1723420800000|2024-08-12 00:00:00|141.9|141.2|142.22|141.52|142.53|141.83|141.64|140.94|421
1723421100000|2024-08-12 00:05:00|142.23|141.53|142.52|141.82|143.05|142.35|142.13|141.43|484
1723421400000|2024-08-12 00:10:00|142.53|141.83|143.18|142.48|143.39|142.69|142.43|141.73|550
1723421700000|2024-08-12 00:15:00|143.16|142.46|143.6|142.9|143.71|143.01|142.92|142.22|529
1723422000000|2024-08-12 00:20:00|143.59|142.89|143.07|142.37|143.59|142.89|142.71|142.01|488
1723422300000|2024-08-12 00:25:00|143.1|142.4|142.74|142.04|143.42|142.72|142.66|141.96|448
1723422600000|2024-08-12 00:30:00|142.75|142.05|143.06|142.36|143.06|142.36|141.83|141.13|520
1723422900000|2024-08-12 00:35:00|143.07|142.37|143.37|142.67|143.38|142.68|142.69|141.99|576
1723423200000|2024-08-12 00:40:00|143.35|142.65|143.56|142.86|144.04|143.34|143.3|142.6|497
1723423500000|2024-08-12 00:45:00|143.55|142.85|143.41|142.71|144.18|143.48|143.41|142.71|638
1723423800000|2024-08-12 00:50:00|143.4|142.7|143.03|142.33|143.55|142.85|143.02|142.32|476
1723424100000|2024-08-12 00:55:00|143.02|142.32|143.14|142.44|143.35|142.65|142.92|142.22|382
1723424400000|2024-08-12 01:00:00|143.13|142.43|142.77|142.07|143.26|142.56|142.75|142.05|322
1723424700000|2024-08-12 01:05:00|142.75|142.05|143.53|142.83|143.6|142.9|142.64|141.94|403
1723425000000|2024-08-12 01:10:00|143.52|142.82|144.13|143.43|144.28|143.58|143.45|142.75|448
1723425300000|2024-08-12 01:15:00|144.12|143.42|144.3|143.6|144.52|143.82|143.85|143.15|516
1723425600000|2024-08-12 01:20:00|144.29|143.59|143.76|143.06|144.3|143.6|143.73|143.03|465
1723425900000|2024-08-12 01:25:00|143.75|143.05|143.52|142.82|143.77|143.07|143.38|142.68|277
1723426200000|2024-08-12 01:30:00|143.5|142.8|143.27|142.57|143.65|142.95|143.04|142.34|519
1723426500000|2024-08-12 01:35:00|143.28|142.58|143.68|142.98|143.73|143.03|143.15|142.45|430
1723426800000|2024-08-12 01:40:00|143.67|142.97|143.78|143.08|143.99|143.29|143.55|142.85|432
1723427100000|2024-08-12 01:45:00|143.76|143.06|143.66|142.96|143.86|143.16|143.48|142.78|367
1723427400000|2024-08-12 01:50:00|143.65|142.95|144.05|143.35|144.09|143.39|143.6|142.9|382
1723427700000|2024-08-12 01:55:00|144.07|143.37|143.91|143.21|144.13|143.43|143.82|143.12|269
1723428000000|2024-08-12 02:00:00|143.9|143.2|143.83|143.13|144.06|143.36|143.78|143.08|319
1723428300000|2024-08-12 02:05:00|143.79|143.09|143.36|142.66|143.79|143.09|143.3|142.6|175
1723428600000|2024-08-12 02:10:00|143.35|142.65|143.82|143.12|143.84|143.14|143.35|142.65|343
1723428900000|2024-08-12 02:15:00|143.83|143.13|143.47|142.77|143.87|143.17|143.29|142.59|396
1723429200000|2024-08-12 02:20:00|143.48|142.78|143.41|142.71|143.64|142.94|143.35|142.65|241
1723429500000|2024-08-12 02:25:00|143.38|142.68|143.36|142.66|143.55|142.85|143.15|142.45|272
1723429800000|2024-08-12 02:30:00|143.35|142.65|143.31|142.61|143.54|142.84|143.11|142.41|395
1723430100000|2024-08-12 02:35:00|143.3|142.6|143.6|142.9|143.68|142.98|143.25|142.55|382
1723430400000|2024-08-12 02:40:00|143.59|142.89|143.78|143.08|143.81|143.11|143.39|142.69|356
1723430700000|2024-08-12 02:45:00|143.77|143.07|143.67|142.97|143.96|143.26|143.48|142.78|307
1723431000000|2024-08-12 02:50:00|143.66|142.96|144.04|143.34|144.16|143.46|143.63|142.93|229
1723431300000|2024-08-12 02:55:00|144.05|143.35|144.67|143.97|144.83|144.13|144.03|143.33|388
1723431600000|2024-08-12 03:00:00|144.65|143.95|144.86|144.16|145.17|144.47|144.64|143.94|300
1723431900000|2024-08-12 03:05:00|144.83|144.13|144.29|143.59|144.84|144.14|144.12|143.42|256
1723432200000|2024-08-12 03:10:00|144.28|143.58|144.04|143.34|144.29|143.59|143.99|143.29|222
1723432500000|2024-08-12 03:15:00|144|143.3|143.93|143.23|144.11|143.41|143.6|142.9|359
1723432800000|2024-08-12 03:20:00|143.94|143.24|144.42|143.72|144.47|143.77|143.84|143.14|405
1723433100000|2024-08-12 03:25:00|144.41|143.71|144.57|143.87|144.58|143.88|144.37|143.67|177
1723433400000|2024-08-12 03:30:00|144.58|143.88|144.74|144.04|144.8|144.1|144.46|143.76|204
1723433700000|2024-08-12 03:35:00|144.73|144.03|144.5|143.8|144.87|144.17|144.49|143.79|231
1723434000000|2024-08-12 03:40:00|144.49|143.79|144.32|143.62|144.5|143.8|144.18|143.48|251
1723434300000|2024-08-12 03:45:00|144.36|143.66|144.26|143.56|144.42|143.72|144.16|143.46|263
1723434600000|2024-08-12 03:50:00|144.22|143.52|144.2|143.5|144.54|143.84|144.19|143.49|219
1723434900000|2024-08-12 03:55:00|144.17|143.47|144.3|143.6|144.36|143.66|144.11|143.41|333
1723435200000|2024-08-12 04:00:00|144.28|143.58|144.78|144.08|144.78|144.08|144.27|143.57|334
1723435500000|2024-08-12 04:05:00|144.77|144.07|144.49|143.79|144.78|144.08|144.41|143.71|368
1723435800000|2024-08-12 04:10:00|144.5|143.8|143.96|143.26|144.51|143.81|143.93|143.23|265
1723436100000|2024-08-12 04:15:00|143.86|143.16|144.06|143.36|144.12|143.42|143.8|143.1|359
1723436400000|2024-08-12 04:20:00|144.1|143.4|144.27|143.57|144.31|143.61|144.09|143.39|359
1723436700000|2024-08-12 04:25:00|144.28|143.58|144.57|143.87|144.65|143.95|144.28|143.58|373
1723437000000|2024-08-12 04:30:00|144.58|143.88|144.26|143.56|144.58|143.88|144.13|143.43|223
1723437300000|2024-08-12 04:35:00|144.25|143.55|144.41|143.71|144.43|143.73|144.21|143.51|297
1723437600000|2024-08-12 04:40:00|144.4|143.7|144.52|143.82|144.59|143.89|144.36|143.66|510
1723437900000|2024-08-12 04:45:00|144.54|143.84|144.4|143.7|144.59|143.89|144.33|143.63|465
1723438200000|2024-08-12 04:50:00|144.39|143.69|144|143.3|144.4|143.7|143.98|143.28|433
1723438500000|2024-08-12 04:55:00|144.01|143.31|143.94|143.24|144.13|143.43|143.84|143.14|307
1723438800000|2024-08-12 05:00:00|143.93|143.23|144.05|143.35|144.27|143.57|143.93|143.23|315
1723439100000|2024-08-12 05:05:00|144.06|143.36|144.04|143.34|144.27|143.57|143.9|143.2|265
1723439400000|2024-08-12 05:10:00|144.03|143.33|144.18|143.48|144.18|143.48|144.03|143.33|165
1723439700000|2024-08-12 05:15:00|144.19|143.49|144|143.3|144.2|143.5|143.94|143.24|345
1723440000000|2024-08-12 05:20:00|144.01|143.31|143.94|143.24|144.18|143.48|143.91|143.21|460
1723440300000|2024-08-12 05:25:00|143.95|143.25|144.09|143.39|144.09|143.39|143.68|142.98|494
1723440600000|2024-08-12 05:30:00|144.07|143.37|144.06|143.36|144.12|143.42|143.88|143.18|462
1723440900000|2024-08-12 05:35:00|144.05|143.35|144.03|143.33|144.18|143.48|143.91|143.21|539
1723441200000|2024-08-12 05:40:00|144.01|143.31|143.14|142.44|144.01|143.31|143.14|142.44|496
1723441500000|2024-08-12 05:45:00|143.17|142.47|142.91|142.21|143.3|142.6|142.7|142|368
1723441800000|2024-08-12 05:50:00|142.9|142.2|143.37|142.67|143.38|142.68|142.89|142.19|310
1723442100000|2024-08-12 05:55:00|143.38|142.68|143.59|142.89|143.61|142.91|143.29|142.59|353
1723442400000|2024-08-12 06:00:00|143.58|142.88|143.49|142.79|143.74|143.04|143.46|142.76|174
1723442700000|2024-08-12 06:05:00|143.5|142.8|143.02|142.32|143.66|142.96|142.97|142.27|228
1723443000000|2024-08-12 06:10:00|143.03|142.33|143.29|142.59|143.29|142.59|143|142.3|216
1723443300000|2024-08-12 06:15:00|143.33|142.63|142.96|142.26|143.37|142.67|142.9|142.2|344
1723443600000|2024-08-12 06:20:00|142.95|142.25|143.21|142.51|143.27|142.57|142.92|142.22|228
1723443900000|2024-08-12 06:25:00|143.22|142.52|143.38|142.68|143.38|142.68|143.06|142.36|166
1723444200000|2024-08-12 06:30:00|143.37|142.67|143.06|142.36|143.67|142.97|142.72|142.02|426
1723444500000|2024-08-12 06:35:00|143.05|142.35|143.08|142.38|143.14|142.44|142.92|142.22|271
1723444800000|2024-08-12 06:40:00|143.07|142.37|143.17|142.47|143.51|142.81|142.94|142.24|283
1723445100000|2024-08-12 06:45:00|143.18|142.48|143.42|142.72|143.57|142.87|143.14|142.44|362
1723445400000|2024-08-12 06:50:00|143.4|142.7|143.54|142.84|143.58|142.88|143.22|142.52|295
1723445700000|2024-08-12 06:55:00|143.53|142.83|143.96|143.26|144.07|143.37|143.53|142.83|372
1723446000000|2024-08-12 07:00:00|143.94|143.24|143.67|142.97|143.98|143.28|143.45|142.75|399
1723446300000|2024-08-12 07:05:00|143.65|142.95|143.14|142.44|143.67|142.97|143.1|142.4|381
1723446600000|2024-08-12 07:10:00|143.15|142.45|143.15|142.45|143.31|142.61|143.04|142.34|219
1723446900000|2024-08-12 07:15:00|143.12|142.42|142.8|142.1|143.23|142.53|142.79|142.09|324
1723447200000|2024-08-12 07:20:00|142.81|142.11|144.39|143.69|144.94|144.24|142.7|142|528
1723447500000|2024-08-12 07:25:00|144.38|143.68|144.65|143.95|144.81|144.11|144.18|143.48|583
1723447800000|2024-08-12 07:30:00|144.64|143.94|145.69|144.99|145.84|145.14|144.46|143.76|482
1723448100000|2024-08-12 07:35:00|145.71|145.01|146.67|145.97|146.67|145.97|145.23|144.53|562
1723448400000|2024-08-12 07:40:00|146.69|145.99|146.05|145.35|147.02|146.32|145.95|145.25|537
1723448700000|2024-08-12 07:45:00|146.04|145.34|147.04|146.34|147.13|146.43|146.03|145.33|490
1723449000000|2024-08-12 07:50:00|147.12|146.42|146.58|145.88|147.12|146.42|146.51|145.81|497
1723449300000|2024-08-12 07:55:00|146.54|145.84|146.38|145.68|146.61|145.91|146.21|145.51|368
1723449600000|2024-08-12 08:00:00|146.37|145.67|147.44|146.74|147.47|146.77|146.36|145.66|458
1723449900000|2024-08-12 08:05:00|147.43|146.73|148.14|147.44|148.23|147.53|147.26|146.56|501
1723450200000|2024-08-12 08:10:00|148.16|147.46|148.11|147.41|148.28|147.58|147.7|147|440
1723450500000|2024-08-12 08:15:00|148.1|147.4|147.79|147.09|148.24|147.54|147.43|146.73|408
1723450800000|2024-08-12 08:20:00|147.8|147.1|148.34|147.64|148.34|147.64|147.58|146.88|412
1723451100000|2024-08-12 08:25:00|148.32|147.62|147.03|146.33|148.32|147.62|147.03|146.33|387
1723451400000|2024-08-12 08:30:00|147.02|146.32|147.52|146.82|147.76|147.06|147.02|146.32|409
1723451700000|2024-08-12 08:35:00|147.53|146.83|146.89|146.19|147.67|146.97|146.85|146.15|388
1723452000000|2024-08-12 08:40:00|146.88|146.18|146.42|145.72|146.93|146.23|146.41|145.71|355
1723452300000|2024-08-12 08:45:00|146.43|145.73|146.03|145.33|146.76|146.06|145.98|145.28|325
1723452600000|2024-08-12 08:50:00|146.04|145.34|145.75|145.05|146.45|145.75|145.74|145.04|328
1723452900000|2024-08-12 08:55:00|145.73|145.03|145.28|144.58|145.74|145.04|144.82|144.12|392
1723453200000|2024-08-12 09:00:00|145.26|144.56|145.84|145.14|145.84|145.14|145.25|144.55|556
1723453500000|2024-08-12 09:05:00|145.85|145.15|145.71|145.01|146.17|145.47|145.55|144.85|444
1723453800000|2024-08-12 09:10:00|145.68|144.98|145.98|145.28|145.99|145.29|145.43|144.73|311
1723454100000|2024-08-12 09:15:00|145.97|145.27|145.6|144.9|146.13|145.43|145.56|144.86|442
1723454400000|2024-08-12 09:20:00|145.59|144.89|145.95|145.25|146.13|145.43|145.54|144.84|432
1723454700000|2024-08-12 09:25:00|145.87|145.17|145.42|144.72|145.95|145.25|144.84|144.14|331
1723455000000|2024-08-12 09:30:00|145.43|144.73|145.4|144.7|145.43|144.73|144.86|144.16|434
1723455300000|2024-08-12 09:35:00|145.39|144.69|144.96|144.26|145.55|144.85|144.81|144.11|385
1723455600000|2024-08-12 09:40:00|144.94|144.24|145.42|144.72|145.47|144.77|144.89|144.19|457
1723455900000|2024-08-12 09:45:00|145.41|144.71|145.13|144.43|145.47|144.77|145.06|144.36|365
1723456200000|2024-08-12 09:50:00|145.11|144.41|144.64|143.94|145.21|144.51|144.53|143.83|274
1723456500000|2024-08-12 09:55:00|144.63|143.93|144.7|144|144.74|144.04|144.62|143.92|195
1723456800000|2024-08-12 10:00:00|144.69|143.99|144.13|143.43|144.78|144.08|144.08|143.38|325
1723457100000|2024-08-12 10:05:00|144.12|143.42|144.73|144.03|144.74|144.04|144.01|143.31|329
1723457400000|2024-08-12 10:10:00|144.72|144.02|144.57|143.87|144.75|144.05|144.38|143.68|325
1723457700000|2024-08-12 10:15:00|144.6|143.9|145.35|144.65|145.43|144.73|144.57|143.87|362
1723458000000|2024-08-12 10:20:00|145.34|144.64|146.59|145.89|146.68|145.98|145.34|144.64|550
1723458300000|2024-08-12 10:25:00|146.58|145.88|146.36|145.66|146.59|145.89|146.07|145.37|402
1723458600000|2024-08-12 10:30:00|146.35|145.65|146.32|145.62|146.44|145.74|146.04|145.34|345
1723458900000|2024-08-12 10:35:00|146.31|145.61|146.76|146.06|146.86|146.16|146.3|145.6|472
1723459200000|2024-08-12 10:40:00|146.74|146.04|146.65|145.95|146.78|146.08|146.39|145.69|403
1723459500000|2024-08-12 10:45:00|146.67|145.97|146.6|145.9|146.82|146.12|146.58|145.88|275
1723459800000|2024-08-12 10:50:00|146.61|145.91|147.18|146.48|147.19|146.49|146.58|145.88|371
1723460100000|2024-08-12 10:55:00|147.2|146.5|147.86|147.16|147.91|147.21|147.19|146.49|409
1723460400000|2024-08-12 11:00:00|147.85|147.15|148.54|147.84|148.98|148.28|147.51|146.81|670
1723460700000|2024-08-12 11:05:00|148.51|147.81|149.15|148.45|149.25|148.55|148.43|147.73|644
1723461000000|2024-08-12 11:10:00|149.16|148.46|149.41|148.71|149.93|149.23|148.96|148.26|707
1723461300000|2024-08-12 11:15:00|149.39|148.69|149.96|149.26|150.2|149.5|149.38|148.68|623
1723461600000|2024-08-12 11:20:00|149.94|149.24|149.88|149.18|150.2|149.5|149.49|148.79|694
1723461900000|2024-08-12 11:25:00|149.86|149.16|150.51|149.81|150.83|150.13|149.6|148.9|628
1723462200000|2024-08-12 11:30:00|150.5|149.8|150.77|150.07|150.86|150.16|149.92|149.22|678
1723462500000|2024-08-12 11:35:00|150.76|150.06|150.41|149.71|150.77|150.07|150.2|149.5|609
1723462800000|2024-08-12 11:40:00|150.4|149.7|150.52|149.82|150.92|150.22|150.38|149.68|566
1723463100000|2024-08-12 11:45:00|150.51|149.81|150.58|149.88|150.84|150.14|150.51|149.81|489
1723463400000|2024-08-12 11:50:00|150.57|149.87|151.04|150.34|151.09|150.39|150.48|149.78|493
1723463700000|2024-08-12 11:55:00|151.05|150.35|150.66|149.96|151.15|150.45|150.64|149.94|479
1723464000000|2024-08-12 12:00:00|150.67|149.97|150.04|149.34|150.74|150.04|149.98|149.28|431
1723464300000|2024-08-12 12:05:00|150.03|149.33|150.34|149.64|150.67|149.97|150|149.3|404
1723464600000|2024-08-12 12:10:00|150.35|149.65|149.91|149.21|150.35|149.65|149.9|149.2|332
1723464900000|2024-08-12 12:15:00|149.92|149.22|149.56|148.86|150.36|149.66|149.53|148.83|356
1723465200000|2024-08-12 12:20:00|149.55|148.85|148.99|148.29|149.56|148.86|148.77|148.07|387
1723465500000|2024-08-12 12:25:00|149.01|148.31|150.01|149.31|150.04|149.34|149.01|148.31|433
1723465800000|2024-08-12 12:30:00|150.02|149.32|149.85|149.15|150.58|149.88|149.84|149.14|569
1723466100000|2024-08-12 12:35:00|149.87|149.17|149.34|148.64|149.87|149.17|149.32|148.62|350
1723466400000|2024-08-12 12:40:00|149.33|148.63|148.76|148.06|149.34|148.64|148.73|148.03|369
1723466700000|2024-08-12 12:45:00|148.75|148.05|149.28|148.58|149.39|148.69|148.75|148.05|306
1723467000000|2024-08-12 12:50:00|149.3|148.6|149.17|148.47|149.54|148.84|149.06|148.36|319
1723467300000|2024-08-12 12:55:00|149.16|148.46|149.61|148.91|149.65|148.95|149.09|148.39|254
1723467600000|2024-08-12 13:00:00|149.62|148.92|149.04|148.34|149.82|149.12|148.97|148.27|485
1723467900000|2024-08-12 13:05:00|149.06|148.36|149.61|148.91|149.61|148.91|149.06|148.36|228
1723468200000|2024-08-12 13:10:00|149.6|148.9|149.38|148.68|150.17|149.47|149.38|148.68|357
1723468500000|2024-08-12 13:15:00|149.37|148.67|149.01|148.31|149.37|148.67|148.85|148.15|262
1723468800000|2024-08-12 13:20:00|149.02|148.32|149.03|148.33|149.14|148.44|148.64|147.94|308
1723469100000|2024-08-12 13:25:00|149.04|148.34|148.87|148.17|149.18|148.48|148.76|148.06|265
1723469400000|2024-08-12 13:30:00|148.92|148.22|149.01|148.31|149.21|148.51|148.67|147.97|411
1723469700000|2024-08-12 13:35:00|149.05|148.35|148.34|147.64|149.56|148.86|148.05|147.35|491
1723470000000|2024-08-12 13:40:00|148.35|147.65|147.2|146.5|148.71|148.01|147|146.3|641
1723470300000|2024-08-12 13:45:00|147.19|146.49|145.76|145.06|147.47|146.77|145.13|144.43|738
1723470600000|2024-08-12 13:50:00|145.79|145.09|145.46|144.76|146.43|145.73|145.35|144.65|677
1723470900000|2024-08-12 13:55:00|145.44|144.74|144.71|144.01|145.66|144.96|144.13|143.43|674
1723471200000|2024-08-12 14:00:00|144.7|144|143.72|143.02|144.77|144.07|143.41|142.71|733
1723471500000|2024-08-12 14:05:00|143.73|143.03|145.86|145.16|145.86|145.16|143.73|143.03|644
1723471800000|2024-08-12 14:10:00|145.85|145.15|147.79|147.09|148.17|147.47|145.49|144.79|755
1723472100000|2024-08-12 14:15:00|147.82|147.12|147.09|146.39|147.86|147.16|146.62|145.92|828
1723472400000|2024-08-12 14:20:00|147.02|146.32|147.84|147.14|148.35|147.65|146.61|145.91|705
1723472700000|2024-08-12 14:25:00|147.83|147.13|147.29|146.59|148.08|147.38|147.17|146.47|647
1723473000000|2024-08-12 14:30:00|147.26|146.56|148.24|147.54|148.29|147.59|146.46|145.76|704
1723473300000|2024-08-12 14:35:00|148.25|147.55|150.04|149.34|150.19|149.49|147.69|146.99|792
1723473600000|2024-08-12 14:40:00|150.03|149.33|148.93|148.23|150.85|150.15|148.73|148.03|792
1723473900000|2024-08-12 14:45:00|148.92|148.22|149.46|148.76|149.7|149|148.74|148.04|802
1723474200000|2024-08-12 14:50:00|149.5|148.8|149.24|148.54|149.8|149.1|148.95|148.25|739
1723474500000|2024-08-12 14:55:00|149.25|148.55|149.56|148.86|149.7|149|149.23|148.53|641
1723474800000|2024-08-12 15:00:00|149.55|148.85|150.32|149.62|150.35|149.65|149.5|148.8|682
1723475100000|2024-08-12 15:05:00|150.33|149.63|149.19|148.49|150.35|149.65|148.92|148.22|470
1723475400000|2024-08-12 15:10:00|149.17|148.47|148.9|148.2|149.49|148.79|148.79|148.09|567
1723475700000|2024-08-12 15:15:00|148.91|148.21|149.2|148.5|149.25|148.55|148.31|147.61|555
1723476000000|2024-08-12 15:20:00|149.21|148.51|146.96|146.26|149.24|148.54|146.15|145.45|702
1723476300000|2024-08-12 15:25:00|146.89|146.19|146.93|146.23|147.36|146.66|145.85|145.15|896
1723476600000|2024-08-12 15:30:00|146.92|146.22|146.45|145.75|146.92|146.22|146.01|145.31|753
1723476900000|2024-08-12 15:35:00|146.44|145.74|146.46|145.76|146.82|146.12|146.31|145.61|641
1723477200000|2024-08-12 15:40:00|146.44|145.74|147.5|146.8|147.77|147.07|146.16|145.46|662
1723477500000|2024-08-12 15:45:00|147.54|146.84|147.21|146.51|147.91|147.21|146.55|145.85|694
1723477800000|2024-08-12 15:50:00|147.2|146.5|147.53|146.83|147.53|146.83|147.06|146.36|414
1723478100000|2024-08-12 15:55:00|147.52|146.82|147.98|147.28|148.13|147.43|147.5|146.8|413
1723478400000|2024-08-12 16:00:00|147.94|147.24|147.81|147.11|148.53|147.83|147.33|146.63|549
1723478700000|2024-08-12 16:05:00|147.82|147.12|147.52|146.82|148.06|147.36|147.2|146.5|441
1723479000000|2024-08-12 16:10:00|147.51|146.81|146.97|146.27|147.62|146.92|146.69|145.99|522
1723479300000|2024-08-12 16:15:00|146.93|146.23|146.92|146.22|147.1|146.4|146.24|145.54|550
1723479600000|2024-08-12 16:20:00|146.95|146.25|146.89|146.19|147.57|146.87|146.67|145.97|505
1723479900000|2024-08-12 16:25:00|146.9|146.2|147.39|146.69|147.52|146.82|146.89|146.19|451
1723480200000|2024-08-12 16:30:00|147.38|146.68|147.31|146.61|147.54|146.84|147.13|146.43|338
1723480500000|2024-08-12 16:35:00|147.33|146.63|147.91|147.21|147.93|147.23|147.14|146.44|400
1723480800000|2024-08-12 16:40:00|147.92|147.22|147.71|147.01|148.09|147.39|147.34|146.64|363
1723481100000|2024-08-12 16:45:00|147.7|147|147.9|147.2|148.07|147.37|147.64|146.94|342
1723481400000|2024-08-12 16:50:00|147.89|147.19|147.97|147.27|148.03|147.33|147.51|146.81|326
1723481700000|2024-08-12 16:55:00|147.95|147.25|147.39|146.69|147.97|147.27|147.34|146.64|414
1723482000000|2024-08-12 17:00:00|147.37|146.67|147.7|147|147.83|147.13|147.13|146.43|477
1723482300000|2024-08-12 17:05:00|147.69|146.99|147.63|146.93|147.89|147.19|147.54|146.84|334
1723482600000|2024-08-12 17:10:00|147.62|146.92|147.66|146.96|147.7|147|147.2|146.5|320
1723482900000|2024-08-12 17:15:00|147.65|146.95|147.83|147.13|147.95|147.25|147.62|146.92|356
1723483200000|2024-08-12 17:20:00|147.82|147.12|147.51|146.81|148.17|147.47|147.51|146.81|331
1723483500000|2024-08-12 17:25:00|147.5|146.8|147.17|146.47|147.5|146.8|146.9|146.2|274
1723483800000|2024-08-12 17:30:00|147.18|146.48|147.48|146.78|147.59|146.89|147.17|146.47|334
1723484100000|2024-08-12 17:35:00|147.49|146.79|147.48|146.78|147.7|147|147.37|146.67|300
1723484400000|2024-08-12 17:40:00|147.47|146.77|146.86|146.16|147.61|146.91|146.8|146.1|299
1723484700000|2024-08-12 17:45:00|146.84|146.14|146.45|145.75|146.91|146.21|146.44|145.74|423
1723485000000|2024-08-12 17:50:00|146.43|145.73|145.73|145.03|146.45|145.75|145.7|145|476
1723485300000|2024-08-12 17:55:00|145.72|145.02|145.54|144.84|145.99|145.29|145.52|144.82|371
1723485600000|2024-08-12 18:00:00|145.56|144.86|145.81|145.11|145.91|145.21|145.31|144.61|372
1723485900000|2024-08-12 18:05:00|145.8|145.1|146.12|145.42|146.18|145.48|145.74|145.04|389
1723486200000|2024-08-12 18:10:00|146.13|145.43|146.67|145.97|146.72|146.02|146.11|145.41|305
1723486500000|2024-08-12 18:15:00|146.68|145.98|146.33|145.63|146.74|146.04|146.22|145.52|318
1723486800000|2024-08-12 18:20:00|146.31|145.61|145.5|144.8|146.33|145.63|145.44|144.74|349
1723487100000|2024-08-12 18:25:00|145.49|144.79|145.35|144.65|145.61|144.91|145.2|144.5|292
1723487400000|2024-08-12 18:30:00|145.34|144.64|145.03|144.33|145.39|144.69|145|144.3|168
1723487700000|2024-08-12 18:35:00|145.02|144.32|144.61|143.91|145.03|144.33|144.43|143.73|269
1723488000000|2024-08-12 18:40:00|144.63|143.93|144.6|143.9|145.06|144.36|144.53|143.83|320
1723488300000|2024-08-12 18:45:00|144.61|143.91|143.8|143.1|144.63|143.93|143.78|143.08|433
1723488600000|2024-08-12 18:50:00|143.81|143.11|143.57|142.87|143.85|143.15|143.47|142.77|534
1723488900000|2024-08-12 18:55:00|143.58|142.88|143.4|142.7|143.78|143.08|143.37|142.67|466
1723489200000|2024-08-12 19:00:00|143.41|142.71|144.03|143.33|144.52|143.82|143.37|142.67|517
1723489500000|2024-08-12 19:05:00|144.02|143.32|144.17|143.47|144.33|143.63|143.83|143.13|387
1723489800000|2024-08-12 19:10:00|144.16|143.46|144.45|143.75|144.67|143.97|144.13|143.43|350
1723490100000|2024-08-12 19:15:00|144.41|143.71|144.81|144.11|144.87|144.17|144.36|143.66|421
1723490400000|2024-08-12 19:20:00|144.79|144.09|144.74|144.04|144.79|144.09|144.21|143.51|462
1723490700000|2024-08-12 19:25:00|144.71|144.01|144.59|143.89|144.8|144.1|144.58|143.88|311
1723491000000|2024-08-12 19:30:00|144.58|143.88|144.81|144.11|145.03|144.33|144.52|143.82|323
1723491300000|2024-08-12 19:35:00|144.8|144.1|144.8|144.1|145.01|144.31|144.65|143.95|373
1723491600000|2024-08-12 19:40:00|144.79|144.09|144.43|143.73|144.91|144.21|144.42|143.72|353
1723491900000|2024-08-12 19:45:00|144.39|143.69|143.79|143.09|144.39|143.69|143.78|143.08|386
1723492200000|2024-08-12 19:50:00|143.77|143.07|144.15|143.45|144.18|143.48|143.72|143.02|449
1723492500000|2024-08-12 19:55:00|144.14|143.44|144.1|143.4|144.32|143.62|143.88|143.18|425
1723492800000|2024-08-12 20:00:00|144.12|143.42|144.42|143.72|144.61|143.91|143.99|143.29|476
1723493100000|2024-08-12 20:05:00|144.39|143.69|144.05|143.35|144.66|143.96|143.88|143.18|500
1723493400000|2024-08-12 20:10:00|144.07|143.37|144.55|143.85|144.69|143.99|144.02|143.32|428
1723493700000|2024-08-12 20:15:00|144.54|143.84|144.68|143.98|144.95|144.25|144.47|143.77|409
1723494000000|2024-08-12 20:20:00|144.67|143.97|144.52|143.82|144.69|143.99|144.25|143.55|432
1723494300000|2024-08-12 20:25:00|144.55|143.85|144.31|143.61|144.83|144.13|144.27|143.57|430
1723494600000|2024-08-12 20:30:00|144.3|143.6|144.28|143.58|144.55|143.85|144.12|143.42|370
1723494900000|2024-08-12 20:35:00|144.29|143.59|144.78|144.08|144.82|144.12|144.28|143.58|483
1723495200000|2024-08-12 20:40:00|144.79|144.09|145.13|144.43|145.66|144.96|144.66|143.96|468
1723495500000|2024-08-12 20:45:00|145.12|144.42|144.82|144.12|145.25|144.55|144.63|143.93|494
1723495800000|2024-08-12 20:50:00|144.84|144.14|144.15|143.45|144.84|144.14|143.89|143.19|425
1723496100000|2024-08-12 20:55:00|144.14|143.44|143.76|143.06|144.19|143.49|143.56|142.86|275
1723496400000|2024-08-12 21:00:00|143.7|143|143.08|142.38|143.75|143.05|143|142.3|444
1723496700000|2024-08-12 21:05:00|143.06|142.36|142.33|141.63|143.08|142.38|142.33|141.63|453
1723497000000|2024-08-12 21:10:00|142.34|141.64|143.12|142.42|143.26|142.56|142.26|141.56|438
1723497300000|2024-08-12 21:15:00|143.11|142.41|143.13|142.43|143.39|142.69|142.87|142.17|428
1723497600000|2024-08-12 21:20:00|143.12|142.42|143.29|142.59|143.33|142.63|143.03|142.33|179
1723497900000|2024-08-12 21:25:00|143.25|142.55|143.17|142.47|143.25|142.55|142.89|142.19|115
1723498200000|2024-08-12 21:30:00|143.16|142.46|144.02|143.32|144.15|143.45|143.13|142.43|256
1723498500000|2024-08-12 21:35:00|144.01|143.31|144.45|143.75|144.47|143.77|143.81|143.11|266
1723498800000|2024-08-12 21:40:00|144.44|143.74|144.48|143.78|144.74|144.04|144.36|143.66|192
1723499100000|2024-08-12 21:45:00|144.47|143.77|144.43|143.73|144.47|143.77|144.12|143.42|115
1723499400000|2024-08-12 21:50:00|144.44|143.74|144.18|143.48|144.74|144.04|144.12|143.42|201
1723499700000|2024-08-12 21:55:00|144.17|143.47|143.9|143.2|144.18|143.48|143.86|143.16|135
1723500000000|2024-08-12 22:00:00|143.91|143.21|144.05|143.35|144.21|143.51|143.86|143.16|144
1723500300000|2024-08-12 22:05:00|144.06|143.36|144.31|143.61|144.42|143.72|143.97|143.27|351
1723500600000|2024-08-12 22:10:00|144.32|143.62|144.38|143.68|144.43|143.73|144.13|143.43|255
1723500900000|2024-08-12 22:15:00|144.37|143.67|144.96|144.26|144.96|144.26|144.37|143.67|272
1723501200000|2024-08-12 22:20:00|144.95|144.25|144.67|143.97|145.08|144.38|144.22|143.52|341
1723501500000|2024-08-12 22:25:00|144.68|143.98|144.69|143.99|144.9|144.2|144.46|143.76|209
1723501800000|2024-08-12 22:30:00|144.7|144|144.36|143.66|144.73|144.03|144.33|143.63|307
1723502100000|2024-08-12 22:35:00|144.37|143.67|144.03|143.33|144.43|143.73|144|143.3|412
1723502400000|2024-08-12 22:40:00|144.02|143.32|143.87|143.17|144.33|143.63|143.8|143.1|357
1723502700000|2024-08-12 22:45:00|143.88|143.18|144.24|143.54|144.47|143.77|143.73|143.03|388
1723503000000|2024-08-12 22:50:00|144.25|143.55|144.44|143.74|144.51|143.81|144.23|143.53|340
1723503300000|2024-08-12 22:55:00|144.43|143.73|144.48|143.78|144.54|143.84|144.4|143.7|268
1723503600000|2024-08-12 23:00:00|144.47|143.77|144.83|144.13|144.97|144.27|144.42|143.72|254
1723503900000|2024-08-12 23:05:00|144.84|144.14|145.32|144.62|145.49|144.79|144.84|144.14|213
1723504200000|2024-08-12 23:10:00|145.31|144.61|145.49|144.79|145.54|144.84|144.98|144.28|265
1723504500000|2024-08-12 23:15:00|145.52|144.82|147.71|147.01|147.79|147.09|145.51|144.81|587
1723504800000|2024-08-12 23:20:00|147.77|147.07|146.7|146|147.84|147.14|146.63|145.93|572
1723505100000|2024-08-12 23:25:00|146.69|145.99|146.16|145.46|146.7|146|145.97|145.27|341
1723505400000|2024-08-12 23:30:00|146.17|145.47|147.17|146.47|147.17|146.47|146.04|145.34|346
1723505700000|2024-08-12 23:35:00|147.16|146.46|147.49|146.79|147.56|146.86|147.04|146.34|413
1723506000000|2024-08-12 23:40:00|147.57|146.87|147.36|146.66|147.59|146.89|147.09|146.39|416
1723506300000|2024-08-12 23:45:00|147.37|146.67|147.16|146.46|147.56|146.86|147.05|146.35|373
1723506600000|2024-08-12 23:50:00|147.15|146.45|146.83|146.13|147.25|146.55|146.65|145.95|328
1723506900000|2024-08-12 23:55:00|146.82|146.12|146.86|146.16|146.96|146.26|146.71|146.01|315
1723507200000|2024-08-13 00:00:00|146.84|146.14|146.84|146.14|146.86|146.16|146.11|145.41|513
1723507500000|2024-08-13 00:05:00|146.83|146.13|147.33|146.63|147.44|146.74|146.67|145.97|540
1723507800000|2024-08-13 00:10:00|147.32|146.62|146.63|145.93|147.47|146.77|146.36|145.66|463
1723508100000|2024-08-13 00:15:00|146.64|145.94|146.23|145.53|146.9|146.2|146.18|145.48|586
1723508400000|2024-08-13 00:20:00|146.24|145.54|146.53|145.83|146.56|145.86|146.01|145.31|599
1723508700000|2024-08-13 00:25:00|146.54|145.84|147.01|146.31|147.13|146.43|146.51|145.81|545
1723509000000|2024-08-13 00:30:00|147.02|146.32|146.45|145.75|147.71|147.01|146.2|145.5|622
1723509300000|2024-08-13 00:35:00|146.47|145.77|146.44|145.74|146.96|146.26|146.33|145.63|666
1723509600000|2024-08-13 00:40:00|146.45|145.75|146.67|145.97|147.25|146.55|146.29|145.59|490
1723509900000|2024-08-13 00:45:00|146.68|145.98|146.92|146.22|147.02|146.32|146.45|145.75|543
1723510200000|2024-08-13 00:50:00|146.9|146.2|147.22|146.52|147.6|146.9|146.88|146.18|579
1723510500000|2024-08-13 00:55:00|147.21|146.51|147.12|146.42|147.5|146.8|146.95|146.25|403
1723510800000|2024-08-13 01:00:00|147.11|146.41|146.76|146.06|147.44|146.74|146.76|146.06|462
1723511100000|2024-08-13 01:05:00|146.75|146.05|146.47|145.77|146.92|146.22|146.01|145.31|454
1723511400000|2024-08-13 01:10:00|146.45|145.75|146.23|145.53|146.61|145.91|146.23|145.53|151
1723511700000|2024-08-13 01:15:00|146.19|145.49|146.72|146.02|146.72|146.02|145.72|145.02|367
1723512000000|2024-08-13 01:20:00|146.71|146.01|146.84|146.14|147.02|146.32|146.52|145.82|418
1723512300000|2024-08-13 01:25:00|146.83|146.13|146.56|145.86|147.17|146.47|146.53|145.83|347
1723512600000|2024-08-13 01:30:00|146.58|145.88|146.79|146.09|146.83|146.13|146.36|145.66|411
1723512900000|2024-08-13 01:35:00|146.76|146.06|146.82|146.12|147.05|146.35|146.74|146.04|306
1723513200000|2024-08-13 01:40:00|146.81|146.11|146.95|146.25|147.19|146.49|146.81|146.11|330
1723513500000|2024-08-13 01:45:00|146.99|146.29|146.96|146.26|147.12|146.42|146.75|146.05|211
1723513800000|2024-08-13 01:50:00|146.97|146.27|147.33|146.63|147.35|146.65|146.97|146.27|271
1723514100000|2024-08-13 01:55:00|147.32|146.62|147.34|146.64|147.4|146.7|147.16|146.46|324
1723514400000|2024-08-13 02:00:00|147.33|146.63|146.73|146.03|147.38|146.68|146.61|145.91|388
1723514700000|2024-08-13 02:05:00|146.74|146.04|146.27|145.57|146.81|146.11|146.09|145.39|341
1723515000000|2024-08-13 02:10:00|146.26|145.56|145.76|145.06|146.27|145.57|145.5|144.8|328
1723515300000|2024-08-13 02:15:00|145.77|145.07|145.17|144.47|145.77|145.07|144.91|144.21|542
1723515600000|2024-08-13 02:20:00|145.18|144.48|145.24|144.54|145.4|144.7|145.09|144.39|326
1723515900000|2024-08-13 02:25:00|145.26|144.56|146.11|145.41|146.15|145.45|145.25|144.55|344
1723516200000|2024-08-13 02:30:00|146.1|145.4|146.05|145.35|146.29|145.59|145.9|145.2|347
1723516500000|2024-08-13 02:35:00|146.08|145.38|145.72|145.02|146.08|145.38|145.66|144.96|335
1723516800000|2024-08-13 02:40:00|145.73|145.03|145.72|145.02|145.94|145.24|145.54|144.84|338
1723517100000|2024-08-13 02:45:00|145.71|145.01|145.79|145.09|146.05|145.35|145.59|144.89|338
1723517400000|2024-08-13 02:50:00|145.78|145.08|145.9|145.2|146.14|145.44|145.77|145.07|287
1723517700000|2024-08-13 02:55:00|145.91|145.21|146.08|145.38|146.18|145.48|145.85|145.15|361
1723518000000|2024-08-13 03:00:00|146.07|145.37|146.08|145.38|146.15|145.45|145.8|145.1|417
1723518300000|2024-08-13 03:05:00|146.09|145.39|145.55|144.85|146.09|145.39|145.49|144.79|423
1723518600000|2024-08-13 03:10:00|145.53|144.83|144.68|143.98|145.6|144.9|144.41|143.71|588
1723518900000|2024-08-13 03:15:00|144.69|143.99|146.02|145.32|146.02|145.32|144.23|143.53|604
1723519200000|2024-08-13 03:20:00|146.03|145.33|145.25|144.55|146.06|145.36|144.84|144.14|420
1723519500000|2024-08-13 03:25:00|145.24|144.54|144.78|144.08|145.39|144.69|144.78|144.08|356
1723519800000|2024-08-13 03:30:00|144.76|144.06|144.47|143.77|144.94|144.24|144.31|143.61|385
1723520100000|2024-08-13 03:35:00|144.46|143.76|143.96|143.26|144.64|143.94|143.94|143.24|342
1723520400000|2024-08-13 03:40:00|143.98|143.28|143.95|143.25|144.35|143.65|143.9|143.2|395
1723520700000|2024-08-13 03:45:00|143.96|143.26|143.81|143.11|143.96|143.26|143.44|142.74|282
1723521000000|2024-08-13 03:50:00|143.8|143.1|143.68|142.98|143.8|143.1|143.42|142.72|349
1723521300000|2024-08-13 03:55:00|143.67|142.97|144.06|143.36|144.07|143.37|143.57|142.87|291
1723521600000|2024-08-13 04:00:00|144.07|143.37|143.59|142.89|144.16|143.46|143.4|142.7|259
1723521900000|2024-08-13 04:05:00|143.61|142.91|143.7|143|143.88|143.18|143.59|142.89|383
1723522200000|2024-08-13 04:10:00|143.69|142.99|143.73|143.03|143.99|143.29|143.65|142.95|410
1723522500000|2024-08-13 04:15:00|143.72|143.02|144.23|143.53|144.42|143.72|143.65|142.95|530
1723522800000|2024-08-13 04:20:00|144.24|143.54|144.71|144.01|144.72|144.02|144.23|143.53|317
1723523100000|2024-08-13 04:25:00|144.67|143.97|144.76|144.06|144.81|144.11|144.49|143.79|275
1723523400000|2024-08-13 04:30:00|144.77|144.07|144.93|144.23|145.13|144.43|144.64|143.94|284
1723523700000|2024-08-13 04:35:00|144.92|144.22|145.02|144.32|145.02|144.32|144.76|144.06|286
1723524000000|2024-08-13 04:40:00|145.01|144.31|145.15|144.45|145.15|144.45|144.84|144.14|221
1723524300000|2024-08-13 04:45:00|145.11|144.41|145|144.3|145.15|144.45|144.87|144.17|183
1723524600000|2024-08-13 04:50:00|144.99|144.29|145.19|144.49|145.19|144.49|144.96|144.26|178
1723524900000|2024-08-13 04:55:00|145.14|144.44|145.34|144.64|145.4|144.7|145.03|144.33|199
1723525200000|2024-08-13 05:00:00|145.33|144.63|144.99|144.29|145.34|144.64|144.87|144.17|237
1723525500000|2024-08-13 05:05:00|144.98|144.28|144.93|144.23|144.98|144.28|144.76|144.06|115
1723525800000|2024-08-13 05:10:00|144.94|144.24|145.86|145.16|145.91|145.21|144.94|144.24|308
1723526100000|2024-08-13 05:15:00|145.85|145.15|145.85|145.15|146|145.3|145.5|144.8|438
1723526400000|2024-08-13 05:20:00|145.84|145.14|145.93|145.23|145.99|145.29|145.75|145.05|283
1723526700000|2024-08-13 05:25:00|145.94|145.24|146.21|145.51|146.25|145.55|145.92|145.22|394
1723527000000|2024-08-13 05:30:00|146.2|145.5|146.01|145.31|146.31|145.61|145.88|145.18|365
1723527300000|2024-08-13 05:35:00|146|145.3|145.99|145.29|146.06|145.36|145.86|145.16|417
1723527600000|2024-08-13 05:40:00|145.97|145.27|145.94|145.24|146.08|145.38|145.9|145.2|311
1723527900000|2024-08-13 05:45:00|145.9|145.2|146.2|145.5|146.24|145.54|145.87|145.17|296
1723528200000|2024-08-13 05:50:00|146.24|145.54|146|145.3|146.47|145.77|145.97|145.27|282
1723528500000|2024-08-13 05:55:00|146.01|145.31|146.08|145.38|146.09|145.39|145.76|145.06|251
1723528800000|2024-08-13 06:00:00|146.11|145.41|146.28|145.58|146.32|145.62|145.75|145.05|294
1723529100000|2024-08-13 06:05:00|146.29|145.59|145.97|145.27|146.29|145.59|145.87|145.17|221
1723529400000|2024-08-13 06:10:00|145.96|145.26|145.74|145.04|146.08|145.38|145.68|144.98|510
1723529700000|2024-08-13 06:15:00|145.73|145.03|145.18|144.48|145.76|145.06|145.18|144.48|315
1723530000000|2024-08-13 06:20:00|145.17|144.47|145.03|144.33|145.42|144.72|145|144.3|382
1723530300000|2024-08-13 06:25:00|145.02|144.32|145.29|144.59|145.43|144.73|145.02|144.32|327
1723530600000|2024-08-13 06:30:00|145.3|144.6|145.57|144.87|145.64|144.94|145.27|144.57|336
1723530900000|2024-08-13 06:35:00|145.58|144.88|146.1|145.4|146.16|145.46|145.51|144.81|410
1723531200000|2024-08-13 06:40:00|146.09|145.39|146.15|145.45|146.21|145.51|145.89|145.19|295
1723531500000|2024-08-13 06:45:00|146.14|145.44|146.97|146.27|147.1|146.4|146.14|145.44|399
1723531800000|2024-08-13 06:50:00|146.96|146.26|147.02|146.32|147.16|146.46|146.82|146.12|334
1723532100000|2024-08-13 06:55:00|147.01|146.31|146.89|146.19|147.16|146.46|146.83|146.13|378
1723532400000|2024-08-13 07:00:00|146.9|146.2|146.89|146.19|146.95|146.25|146.58|145.88|293
1723532700000|2024-08-13 07:05:00|146.78|146.08|146.77|146.07|146.95|146.25|146.66|145.96|247
1723533000000|2024-08-13 07:10:00|146.78|146.08|147.19|146.49|147.2|146.5|146.55|145.85|313
1723533300000|2024-08-13 07:15:00|147.2|146.5|147.2|146.5|147.43|146.73|147.18|146.48|335
1723533600000|2024-08-13 07:20:00|147.21|146.51|146.9|146.2|147.39|146.69|146.84|146.14|268
1723533900000|2024-08-13 07:25:00|146.91|146.21|146.75|146.05|146.96|146.26|146.71|146.01|228
1723534200000|2024-08-13 07:30:00|146.74|146.04|146.74|146.04|146.83|146.13|146.59|145.89|333
1723534500000|2024-08-13 07:35:00|146.72|146.02|146.95|146.25|147.16|146.46|146.72|146.02|258
1723534800000|2024-08-13 07:40:00|146.94|146.24|146.98|146.28|147.01|146.31|146.84|146.14|305
1723535100000|2024-08-13 07:45:00|146.99|146.29|146.88|146.18|146.99|146.29|146.71|146.01|236
1723535400000|2024-08-13 07:50:00|146.89|146.19|146.63|145.93|146.97|146.27|146.57|145.87|216
1723535700000|2024-08-13 07:55:00|146.62|145.92|146.37|145.67|146.62|145.92|146.34|145.64|121
1723536000000|2024-08-13 08:00:00|146.38|145.68|146.24|145.54|146.38|145.68|146.14|145.44|205
1723536300000|2024-08-13 08:05:00|146.23|145.53|146.1|145.4|146.35|145.65|146.06|145.36|196
1723536600000|2024-08-13 08:10:00|146.11|145.41|146.47|145.77|146.47|145.77|146.1|145.4|286
1723536900000|2024-08-13 08:15:00|146.48|145.78|146.32|145.62|146.78|146.08|146.32|145.62|285
1723537200000|2024-08-13 08:20:00|146.31|145.61|145.58|144.88|146.32|145.62|145.54|144.84|251
1723537500000|2024-08-13 08:25:00|145.57|144.87|145.3|144.6|145.58|144.88|145.14|144.44|348
1723537800000|2024-08-13 08:30:00|145.31|144.61|145.08|144.38|145.55|144.85|144.84|144.14|370
1723538100000|2024-08-13 08:35:00|145.07|144.37|145.55|144.85|145.63|144.93|145.04|144.34|337
1723538400000|2024-08-13 08:40:00|145.56|144.86|145.58|144.88|145.76|145.06|145.5|144.8|224
1723538700000|2024-08-13 08:45:00|145.57|144.87|145.58|144.88|145.73|145.03|145.38|144.68|289
1723539000000|2024-08-13 08:50:00|145.57|144.87|145.44|144.74|145.58|144.88|145.33|144.63|252
1723539300000|2024-08-13 08:55:00|145.45|144.75|145.87|145.17|145.94|145.24|145.45|144.75|235
1723539600000|2024-08-13 09:00:00|145.86|145.16|145.64|144.94|145.87|145.17|145.55|144.85|235
1723539900000|2024-08-13 09:05:00|145.63|144.93|145.39|144.69|145.95|145.25|145.29|144.59|261
1723540200000|2024-08-13 09:10:00|145.4|144.7|145.69|144.99|145.69|144.99|145.32|144.62|141
1723540500000|2024-08-13 09:15:00|145.62|144.92|144.91|144.21|145.66|144.96|144.82|144.12|166
1723540800000|2024-08-13 09:20:00|144.89|144.19|144.46|143.76|145.28|144.58|144.27|143.57|218
1723541100000|2024-08-13 09:25:00|144.47|143.77|145.21|144.51|145.21|144.51|144.44|143.74|208
1723541400000|2024-08-13 09:30:00|145.22|144.52|145.04|144.34|145.63|144.93|144.93|144.23|399
1723541700000|2024-08-13 09:35:00|145.03|144.33|144.62|143.92|145.24|144.54|144.39|143.69|361
1723542000000|2024-08-13 09:40:00|144.65|143.95|144.38|143.68|144.97|144.27|144.31|143.61|413
1723542300000|2024-08-13 09:45:00|144.36|143.66|144.69|143.99|144.76|144.06|144.28|143.58|295
1723542600000|2024-08-13 09:50:00|144.7|144|145.07|144.37|145.09|144.39|144.66|143.96|213
1723542900000|2024-08-13 09:55:00|145.06|144.36|145.05|144.35|145.15|144.45|144.86|144.16|213
1723543200000|2024-08-13 10:00:00|145.04|144.34|144.83|144.13|145.22|144.52|144.75|144.05|309
1723543500000|2024-08-13 10:05:00|144.84|144.14|144.69|143.99|144.95|144.25|144.58|143.88|244
1723543800000|2024-08-13 10:10:00|144.67|143.97|144.53|143.83|144.82|144.12|144.47|143.77|176
1723544100000|2024-08-13 10:15:00|144.57|143.87|144.61|143.91|144.87|144.17|144.41|143.71|242
1723544400000|2024-08-13 10:20:00|144.63|143.93|144|143.3|144.68|143.98|143.71|143.01|385
1723544700000|2024-08-13 10:25:00|143.95|143.25|144.91|144.21|144.91|144.21|143.85|143.15|421
1723545000000|2024-08-13 10:30:00|144.9|144.2|145.19|144.49|145.3|144.6|144.72|144.02|352
1723545300000|2024-08-13 10:35:00|145.18|144.48|144.74|144.04|145.18|144.48|144.53|143.83|293
1723545600000|2024-08-13 10:40:00|144.73|144.03|145.07|144.37|145.07|144.37|144.73|144.03|283
1723545900000|2024-08-13 10:45:00|145.06|144.36|145.34|144.64|145.51|144.81|144.97|144.27|415
1723546200000|2024-08-13 10:50:00|145.35|144.65|145.34|144.64|145.38|144.68|145.25|144.55|299
1723546500000|2024-08-13 10:55:00|145.35|144.65|145.03|144.33|145.44|144.74|144.88|144.18|262
1723546800000|2024-08-13 11:00:00|145.02|144.32|145.05|144.35|145.15|144.45|144.96|144.26|265
1723547100000|2024-08-13 11:05:00|145.04|144.34|144.77|144.07|145.33|144.63|144.76|144.06|230
1723547400000|2024-08-13 11:10:00|144.76|144.06|144.91|144.21|144.97|144.27|144.67|143.97|227
1723547700000|2024-08-13 11:15:00|144.92|144.22|145.14|144.44|145.14|144.44|144.92|144.22|206
1723548000000|2024-08-13 11:20:00|145.13|144.43|145.04|144.34|145.15|144.45|144.92|144.22|233
1723548300000|2024-08-13 11:25:00|145.05|144.35|144.82|144.12|145.05|144.35|144.67|143.97|214
1723548600000|2024-08-13 11:30:00|144.81|144.11|145.27|144.57|145.28|144.58|144.8|144.1|268
1723548900000|2024-08-13 11:35:00|145.26|144.56|145.3|144.6|145.33|144.63|145.11|144.41|199
1723549200000|2024-08-13 11:40:00|145.31|144.61|145.51|144.81|145.72|145.02|145.16|144.46|215
1723549500000|2024-08-13 11:45:00|145.52|144.82|145.49|144.79|145.63|144.93|145.39|144.69|271
1723549800000|2024-08-13 11:50:00|145.45|144.75|145.28|144.58|145.49|144.79|145.24|144.54|171
1723550100000|2024-08-13 11:55:00|145.29|144.59|146.23|145.53|146.58|145.88|145.24|144.54|408
1723550400000|2024-08-13 12:00:00|146.28|145.58|146.39|145.69|146.69|145.99|146.27|145.57|521
1723550700000|2024-08-13 12:05:00|146.4|145.7|146.42|145.72|146.53|145.83|146.22|145.52|451
1723551000000|2024-08-13 12:10:00|146.41|145.71|146.37|145.67|146.66|145.96|146.12|145.42|334
1723551300000|2024-08-13 12:15:00|146.35|145.65|146.41|145.71|146.55|145.85|146.22|145.52|308
1723551600000|2024-08-13 12:20:00|146.4|145.7|146.11|145.41|146.45|145.75|145.87|145.17|343
1723551900000|2024-08-13 12:25:00|146.09|145.39|146.23|145.53|146.26|145.56|146.01|145.31|320
1723552200000|2024-08-13 12:30:00|146.24|145.54|146.36|145.66|147.75|147.05|145.62|144.92|721
1723552500000|2024-08-13 12:35:00|146.35|145.65|146.94|146.24|147.12|146.42|146.16|145.46|591
1723552800000|2024-08-13 12:40:00|146.9|146.2|146.2|145.5|147.03|146.33|146|145.3|440
1723553100000|2024-08-13 12:45:00|146.22|145.52|146.12|145.42|146.27|145.57|145.72|145.02|445
1723553400000|2024-08-13 12:50:00|146.11|145.41|146.37|145.67|146.42|145.72|145.95|145.25|330
1723553700000|2024-08-13 12:55:00|146.36|145.66|146.76|146.06|146.85|146.15|146.32|145.62|377
1723554000000|2024-08-13 13:00:00|146.69|145.99|146.88|146.18|147.26|146.56|146.69|145.99|567
1723554300000|2024-08-13 13:05:00|146.89|146.19|146.62|145.92|147.07|146.37|146.37|145.67|443
1723554600000|2024-08-13 13:10:00|146.63|145.93|146.42|145.72|146.9|146.2|146.26|145.56|470
1723554900000|2024-08-13 13:15:00|146.41|145.71|146.56|145.86|146.7|146|146.14|145.44|505
1723555200000|2024-08-13 13:20:00|146.57|145.87|146.3|145.6|146.7|146|146.24|145.54|550
1723555500000|2024-08-13 13:25:00|146.29|145.59|146.33|145.63|146.42|145.72|146.16|145.46|523
1723555800000|2024-08-13 13:30:00|146.35|145.65|146.9|146.2|147.03|146.33|146.14|145.44|460
1723556100000|2024-08-13 13:35:00|146.91|146.21|147.04|146.34|147.18|146.48|146.58|145.88|523
1723556400000|2024-08-13 13:40:00|147.03|146.33|147.13|146.43|147.39|146.69|146.75|146.05|472
1723556700000|2024-08-13 13:45:00|147.12|146.42|147.61|146.91|147.7|147|147.12|146.42|552
1723557000000|2024-08-13 13:50:00|147.6|146.9|147.87|147.17|148.02|147.32|147.43|146.73|599
1723557300000|2024-08-13 13:55:00|147.84|147.14|147.61|146.91|147.84|147.14|147.11|146.41|633
1723557600000|2024-08-13 14:00:00|147.57|146.87|147.56|146.86|147.94|147.24|147.38|146.68|561
1723557900000|2024-08-13 14:05:00|147.54|146.84|147.37|146.67|147.67|146.97|147.04|146.34|648
1723558200000|2024-08-13 14:10:00|147.38|146.68|147.54|146.84|147.56|146.86|147.21|146.51|575
1723558500000|2024-08-13 14:15:00|147.52|146.82|147.33|146.63|147.84|147.14|147.27|146.57|668
1723558800000|2024-08-13 14:20:00|147.34|146.64|146.9|146.2|147.37|146.67|146.67|145.97|625
1723559100000|2024-08-13 14:25:00|146.91|146.21|146.82|146.12|147.01|146.31|146.71|146.01|516
1723559400000|2024-08-13 14:30:00|146.81|146.11|145.31|144.61|146.82|146.12|145.13|144.43|643
1723559700000|2024-08-13 14:35:00|145.32|144.62|145.78|145.08|145.88|145.18|145.31|144.61|518
1723560000000|2024-08-13 14:40:00|145.75|145.05|146.35|145.65|146.4|145.7|145.71|145.01|503
1723560300000|2024-08-13 14:45:00|146.34|145.64|146.84|146.14|146.84|146.14|146.05|145.35|438
1723560600000|2024-08-13 14:50:00|146.83|146.13|146.8|146.1|146.91|146.21|146.4|145.7|507
1723560900000|2024-08-13 14:55:00|146.78|146.08|146.82|146.12|147.23|146.53|146.65|145.95|617
1723561200000|2024-08-13 15:00:00|146.83|146.13|146.67|145.97|147.05|146.35|146.35|145.65|430
1723561500000|2024-08-13 15:05:00|146.65|145.95|145.93|145.23|146.75|146.05|145.92|145.22|411
1723561800000|2024-08-13 15:10:00|145.92|145.22|146.05|145.35|146.3|145.6|145.79|145.09|426
1723562100000|2024-08-13 15:15:00|146.04|145.34|145.74|145.04|146.31|145.61|145.6|144.9|341
1723562400000|2024-08-13 15:20:00|145.73|145.03|145.95|145.25|146.05|145.35|145.67|144.97|515
1723562700000|2024-08-13 15:25:00|145.96|145.26|146.18|145.48|146.38|145.68|145.77|145.07|434
1723563000000|2024-08-13 15:30:00|146.13|145.43|146|145.3|146.37|145.67|145.92|145.22|308
1723563300000|2024-08-13 15:35:00|145.99|145.29|146.18|145.48|146.18|145.48|145.93|145.23|275
1723563600000|2024-08-13 15:40:00|146.17|145.47|146.41|145.71|146.55|145.85|146.05|145.35|228
1723563900000|2024-08-13 15:45:00|146.4|145.7|146.61|145.91|146.81|146.11|146.36|145.66|434
1723564200000|2024-08-13 15:50:00|146.6|145.9|146.28|145.58|146.65|145.95|146.11|145.41|370
1723564500000|2024-08-13 15:55:00|146.26|145.56|146.5|145.8|146.51|145.81|146.23|145.53|291
1723564800000|2024-08-13 16:00:00|146.49|145.79|146.55|145.85|146.6|145.9|146.25|145.55|225
1723565100000|2024-08-13 16:05:00|146.53|145.83|146.88|146.18|146.92|146.22|146.41|145.71|217
1723565400000|2024-08-13 16:10:00|146.87|146.17|147.15|146.45|147.22|146.52|146.58|145.88|380
1723565700000|2024-08-13 16:15:00|147.14|146.44|147.44|146.74|147.59|146.89|147.14|146.44|445
1723566000000|2024-08-13 16:20:00|147.45|146.75|147.1|146.4|147.95|147.25|146.63|145.93|438
1723566300000|2024-08-13 16:25:00|147.06|146.36|146.77|146.07|147.25|146.55|146.77|146.07|236
1723566600000|2024-08-13 16:30:00|146.78|146.08|147.31|146.61|147.33|146.63|146.63|145.93|250
1723566900000|2024-08-13 16:35:00|147.32|146.62|148.08|147.38|148.14|147.44|147.15|146.45|636
1723567200000|2024-08-13 16:40:00|148.06|147.36|148.47|147.77|148.63|147.93|148.06|147.36|500
1723567500000|2024-08-13 16:45:00|148.48|147.78|149.25|148.55|149.28|148.58|148.4|147.7|512
1723567800000|2024-08-13 16:50:00|149.26|148.56|149.24|148.54|149.3|148.6|148.81|148.11|503
1723568100000|2024-08-13 16:55:00|149.23|148.53|149.76|149.06|149.81|149.11|149.23|148.53|527
1723568400000|2024-08-13 17:00:00|149.75|149.05|149.23|148.53|150.16|149.46|149.13|148.43|587
1723568700000|2024-08-13 17:05:00|149.22|148.52|149.42|148.72|149.86|149.16|149.18|148.48|609
1723569000000|2024-08-13 17:10:00|149.41|148.71|149.62|148.92|149.77|149.07|149.36|148.66|503
1723569300000|2024-08-13 17:15:00|149.71|149.01|149.09|148.39|149.73|149.03|148.73|148.03|521
1723569600000|2024-08-13 17:20:00|149.11|148.41|148.84|148.14|149.39|148.69|148.6|147.9|512
1723569900000|2024-08-13 17:25:00|148.85|148.15|148.98|148.28|149.16|148.46|148.82|148.12|489
1723570200000|2024-08-13 17:30:00|149.01|148.31|149.26|148.56|149.43|148.73|148.98|148.28|628
1723570500000|2024-08-13 17:35:00|149.22|148.52|149.11|148.41|149.48|148.78|149.02|148.32|512
1723570800000|2024-08-13 17:40:00|149.12|148.42|149.11|148.41|149.48|148.78|149.06|148.36|529
1723571100000|2024-08-13 17:45:00|149.07|148.37|148.55|147.85|149.38|148.68|148.32|147.62|619
1723571400000|2024-08-13 17:50:00|148.54|147.84|148.54|147.84|148.57|147.87|147.87|147.17|613
1723571700000|2024-08-13 17:55:00|148.55|147.85|148.64|147.94|148.92|148.22|148.44|147.74|501
1723572000000|2024-08-13 18:00:00|148.67|147.97|148.26|147.56|148.73|148.03|148.2|147.5|495
1723572300000|2024-08-13 18:05:00|148.25|147.55|148.03|147.33|148.33|147.63|147.97|147.27|367
1723572600000|2024-08-13 18:10:00|148.02|147.32|148.2|147.5|148.48|147.78|148.02|147.32|418
1723572900000|2024-08-13 18:15:00|148.19|147.49|147.83|147.13|148.26|147.56|147.58|146.88|505
1723573200000|2024-08-13 18:20:00|147.82|147.12|147.78|147.08|147.96|147.26|147.57|146.87|471
1723573500000|2024-08-13 18:25:00|147.77|147.07|147.84|147.14|147.92|147.22|147.64|146.94|393
1723573800000|2024-08-13 18:30:00|147.85|147.15|147.28|146.58|147.88|147.18|147.25|146.55|266
1723574100000|2024-08-13 18:35:00|147.33|146.63|147.73|147.03|147.74|147.04|147.28|146.58|235
1723574400000|2024-08-13 18:40:00|147.8|147.1|147.56|146.86|148.04|147.34|147.48|146.78|368
1723574700000|2024-08-13 18:45:00|147.55|146.85|147.3|146.6|147.58|146.88|147.08|146.38|489
1723575000000|2024-08-13 18:50:00|147.31|146.61|147.2|146.5|147.33|146.63|146.9|146.2|384
1723575300000|2024-08-13 18:55:00|147.22|146.52|147.13|146.43|147.31|146.61|147.08|146.38|468
1723575600000|2024-08-13 19:00:00|147.12|146.42|146.83|146.13|147.24|146.54|146.81|146.11|280
1723575900000|2024-08-13 19:05:00|146.8|146.1|146.4|145.7|146.8|146.1|146.38|145.68|297
1723576200000|2024-08-13 19:10:00|146.42|145.72|146.18|145.48|146.52|145.82|146.1|145.4|246
1723576500000|2024-08-13 19:15:00|146.17|145.47|145.92|145.22|146.19|145.49|145.79|145.09|438
1723576800000|2024-08-13 19:20:00|145.94|145.24|145.69|144.99|145.99|145.29|145.31|144.61|447
1723577100000|2024-08-13 19:25:00|145.68|144.98|147.02|146.32|147.47|146.77|145.68|144.98|568
1723577400000|2024-08-13 19:30:00|147|146.3|146.59|145.89|147.34|146.64|146.54|145.84|494
1723577700000|2024-08-13 19:35:00|146.58|145.88|146.57|145.87|146.84|146.14|146.41|145.71|539
1723578000000|2024-08-13 19:40:00|146.55|145.85|146.58|145.88|146.68|145.98|146.43|145.73|359
1723578300000|2024-08-13 19:45:00|146.57|145.87|147.19|146.49|147.2|146.5|146.53|145.83|365
1723578600000|2024-08-13 19:50:00|147.2|146.5|146.91|146.21|147.2|146.5|146.78|146.08|564
1723578900000|2024-08-13 19:55:00|146.96|146.26|146.99|146.29|147.02|146.32|146.74|146.04|389
1723579200000|2024-08-13 20:00:00|146.98|146.28|147.15|146.45|147.16|146.46|146.87|146.17|284
1723579500000|2024-08-13 20:05:00|147.18|146.48|147.21|146.51|147.27|146.57|146.91|146.21|341
1723579800000|2024-08-13 20:10:00|147.22|146.52|147|146.3|147.34|146.64|146.96|146.26|263
1723580100000|2024-08-13 20:15:00|146.99|146.29|146.73|146.03|147|146.3|146.53|145.83|239
1723580400000|2024-08-13 20:20:00|146.74|146.04|146.3|145.6|146.81|146.11|146.3|145.6|215
1723580700000|2024-08-13 20:25:00|146.28|145.58|146.47|145.77|146.5|145.8|146.14|145.44|120
1723581000000|2024-08-13 20:30:00|146.46|145.76|146.69|145.99|146.75|146.05|146.41|145.71|187
1723581300000|2024-08-13 20:35:00|146.66|145.96|146.56|145.86|146.71|146.01|146.37|145.67|206
1723581600000|2024-08-13 20:40:00|146.55|145.85|146.82|146.12|146.82|146.12|146.5|145.8|109
1723581900000|2024-08-13 20:45:00|146.8|146.1|146.72|146.02|146.85|146.15|146.63|145.93|118
1723582200000|2024-08-13 20:50:00|146.73|146.03|146.86|146.16|146.91|146.21|146.7|146|55
1723582500000|2024-08-13 20:55:00|146.85|146.15|146.36|145.66|146.86|146.16|146.32|145.62|124
1723582800000|2024-08-13 21:00:00|146.37|145.67|146.48|145.78|146.55|145.85|146.31|145.61|140
1723583100000|2024-08-13 21:05:00|146.46|145.76|146.53|145.83|146.54|145.84|146.22|145.52|165
1723583400000|2024-08-13 21:10:00|146.51|145.81|146.35|145.65|146.51|145.81|146.29|145.59|100
1723583700000|2024-08-13 21:15:00|146.4|145.7|146.42|145.72|146.74|146.04|146.38|145.68|138
1723584000000|2024-08-13 21:20:00|146.41|145.71|146.75|146.05|146.78|146.08|146.26|145.56|118
1723584300000|2024-08-13 21:25:00|146.74|146.04|146.81|146.11|146.82|146.12|146.58|145.88|113
1723584600000|2024-08-13 21:30:00|146.82|146.12|147.42|146.72|147.54|146.84|146.8|146.1|198
1723584900000|2024-08-13 21:35:00|147.41|146.71|147.88|147.18|147.88|147.18|147.41|146.71|211
1723585200000|2024-08-13 21:40:00|147.87|147.17|147.81|147.11|147.89|147.19|147.65|146.95|135
1723585500000|2024-08-13 21:45:00|147.82|147.12|147.8|147.1|147.85|147.15|147.76|147.06|60
1723585800000|2024-08-13 21:50:00|147.79|147.09|147.9|147.2|147.9|147.2|147.79|147.09|73
1723586100000|2024-08-13 21:55:00|147.89|147.19|148.24|147.54|148.27|147.57|147.87|147.17|165
1723586400000|2024-08-13 22:00:00|148.22|147.52|148.02|147.32|148.26|147.56|147.78|147.08|209
1723586700000|2024-08-13 22:05:00|148.01|147.31|147.6|146.9|148.01|147.31|147.4|146.7|261
1723587000000|2024-08-13 22:10:00|147.51|146.81|147.49|146.79|147.57|146.87|147.37|146.67|263
1723587300000|2024-08-13 22:15:00|147.48|146.78|147.11|146.41|147.49|146.79|146.91|146.21|135
1723587600000|2024-08-13 22:20:00|147.1|146.4|147.34|146.64|147.4|146.7|146.96|146.26|282
1723587900000|2024-08-13 22:25:00|147.29|146.59|147.46|146.76|147.55|146.85|147.28|146.58|317
1723588200000|2024-08-13 22:30:00|147.45|146.75|147.8|147.1|147.86|147.16|147.4|146.7|302
1723588500000|2024-08-13 22:35:00|147.79|147.09|147.56|146.86|147.82|147.12|147.51|146.81|155
1723588800000|2024-08-13 22:40:00|147.55|146.85|147.73|147.03|147.74|147.04|147.44|146.74|130
1723589100000|2024-08-13 22:45:00|147.72|147.02|147.65|146.95|147.73|147.03|147.4|146.7|204
1723589400000|2024-08-13 22:50:00|147.64|146.94|147.48|146.78|147.72|147.02|147.45|146.75|279
1723589700000|2024-08-13 22:55:00|147.5|146.8|147.5|146.8|147.59|146.89|147.35|146.65|154
1723590000000|2024-08-13 23:00:00|147.49|146.79|147.66|146.96|147.77|147.07|147.46|146.76|171
1723590300000|2024-08-13 23:05:00|147.67|146.97|147.73|147.03|147.82|147.12|147.61|146.91|204
1723590600000|2024-08-13 23:10:00|147.68|146.98|147.46|146.76|147.75|147.05|147.28|146.58|362
1723590900000|2024-08-13 23:15:00|147.47|146.77|147.6|146.9|147.8|147.1|147.47|146.77|379
1723591200000|2024-08-13 23:20:00|147.58|146.88|147.51|146.81|147.68|146.98|147.45|146.75|191
1723591500000|2024-08-13 23:25:00|147.5|146.8|146.98|146.28|147.5|146.8|146.91|146.21|155
1723591800000|2024-08-13 23:30:00|146.96|146.26|146.98|146.28|147.05|146.35|146.89|146.19|90
1723592100000|2024-08-13 23:35:00|146.97|146.27|146.84|146.14|147.09|146.39|146.76|146.06|108
1723592400000|2024-08-13 23:40:00|146.83|146.13|146.82|146.12|146.85|146.15|146.64|145.94|167
1723592700000|2024-08-13 23:45:00|146.81|146.11|146.88|146.18|146.93|146.23|146.73|146.03|128
1723593000000|2024-08-13 23:50:00|146.9|146.2|147.09|146.39|147.16|146.46|146.9|146.2|77
1723593300000|2024-08-13 23:55:00|147.1|146.4|147.05|146.35|147.11|146.41|146.97|146.27|72
1723593600000|2024-08-14 00:00:00|147.06|146.36|146.66|145.96|147.11|146.41|146.65|145.95|241
1723593900000|2024-08-14 00:05:00|146.64|145.94|147.09|146.39|147.09|146.39|146.58|145.88|229
1723594200000|2024-08-14 00:10:00|147.08|146.38|147.49|146.79|147.63|146.93|146.97|146.27|222
1723594500000|2024-08-14 00:15:00|147.5|146.8|147.17|146.47|147.56|146.86|147.07|146.37|313
1723594800000|2024-08-14 00:20:00|147.16|146.46|146.79|146.09|147.22|146.52|146.67|145.97|487
1723595100000|2024-08-14 00:25:00|146.81|146.11|146.73|146.03|146.92|146.22|146.63|145.93|237
1723595400000|2024-08-14 00:30:00|146.72|146.02|146.81|146.11|147.09|146.39|146.56|145.86|436
1723595700000|2024-08-14 00:35:00|146.82|146.12|146.74|146.04|147|146.3|146.6|145.9|522
1723596000000|2024-08-14 00:40:00|146.75|146.05|146.86|146.16|146.98|146.28|146.72|146.02|333
1723596300000|2024-08-14 00:45:00|146.85|146.15|146.53|145.83|146.89|146.19|146.43|145.73|207
1723596600000|2024-08-14 00:50:00|146.54|145.84|146.52|145.82|146.78|146.08|146.5|145.8|446
1723596900000|2024-08-14 00:55:00|146.51|145.81|146.44|145.74|146.59|145.89|146.35|145.65|483
1723597200000|2024-08-14 01:00:00|146.43|145.73|146.15|145.45|146.73|146.03|146.11|145.41|429
1723597500000|2024-08-14 01:05:00|146.14|145.44|145.74|145.04|146.15|145.45|145.72|145.02|207
1723597800000|2024-08-14 01:10:00|145.72|145.02|145.62|144.92|145.74|145.04|145.46|144.76|354
1723598100000|2024-08-14 01:15:00|145.61|144.91|145.1|144.4|145.61|144.91|145.06|144.36|390
1723598400000|2024-08-14 01:20:00|145.12|144.42|144.63|143.93|145.13|144.43|144.56|143.86|396
1723598700000|2024-08-14 01:25:00|144.66|143.96|144.52|143.82|144.74|144.04|144.32|143.62|299
1723599000000|2024-08-14 01:30:00|144.53|143.83|144.38|143.68|144.54|143.84|143.99|143.29|495
1723599300000|2024-08-14 01:35:00|144.42|143.72|145.09|144.39|145.15|144.45|144.41|143.71|284
1723599600000|2024-08-14 01:40:00|145.11|144.41|145.38|144.68|145.44|144.74|144.9|144.2|214
1723599900000|2024-08-14 01:45:00|145.37|144.67|144.84|144.14|145.38|144.68|144.81|144.11|170
1723600200000|2024-08-14 01:50:00|144.78|144.08|144.71|144.01|144.98|144.28|144.41|143.71|331
1723600500000|2024-08-14 01:55:00|144.73|144.03|144.4|143.7|144.9|144.2|144.37|143.67|404
1723600800000|2024-08-14 02:00:00|144.41|143.71|144.68|143.98|144.73|144.03|144.18|143.48|260
1723601100000|2024-08-14 02:05:00|144.67|143.97|145.02|144.32|145.17|144.47|144.61|143.91|292
1723601400000|2024-08-14 02:10:00|145.01|144.31|145.08|144.38|145.16|144.46|144.85|144.15|277
1723601700000|2024-08-14 02:15:00|145.06|144.36|145.06|144.36|145.21|144.51|145|144.3|293
1723602000000|2024-08-14 02:20:00|145.08|144.38|145.06|144.36|145.22|144.52|145.01|144.31|178
1723602300000|2024-08-14 02:25:00|145.05|144.35|144.76|144.06|145.07|144.37|144.66|143.96|291
1723602600000|2024-08-14 02:30:00|144.77|144.07|144.66|143.96|144.84|144.14|144.58|143.88|379
1723602900000|2024-08-14 02:35:00|144.67|143.97|145.02|144.32|145.07|144.37|144.62|143.92|258
1723603200000|2024-08-14 02:40:00|145.03|144.33|145.04|144.34|145.06|144.36|144.88|144.18|362
1723603500000|2024-08-14 02:45:00|145.02|144.32|145.34|144.64|145.35|144.65|145.02|144.32|422
1723603800000|2024-08-14 02:50:00|145.35|144.65|145.42|144.72|145.43|144.73|145.13|144.43|316
1723604100000|2024-08-14 02:55:00|145.41|144.71|145.39|144.69|145.41|144.71|145.31|144.61|166
1723604400000|2024-08-14 03:00:00|145.4|144.7|145.35|144.65|145.68|144.98|145.32|144.62|208
1723604700000|2024-08-14 03:05:00|145.38|144.68|145.26|144.56|145.53|144.83|145.21|144.51|228
1723605000000|2024-08-14 03:10:00|145.27|144.57|145.26|144.56|145.38|144.68|145.23|144.53|235
1723605300000|2024-08-14 03:15:00|145.27|144.57|145.26|144.56|145.39|144.69|145.24|144.54|128
1723605600000|2024-08-14 03:20:00|145.25|144.55|145.34|144.64|145.37|144.67|145.02|144.32|170
1723605900000|2024-08-14 03:25:00|145.33|144.63|145.82|145.12|145.84|145.14|145.3|144.6|170
1723606200000|2024-08-14 03:30:00|145.81|145.11|145.88|145.18|146.06|145.36|145.77|145.07|284
1723606500000|2024-08-14 03:35:00|145.87|145.17|145.81|145.11|145.88|145.18|145.71|145.01|477
1723606800000|2024-08-14 03:40:00|145.86|145.16|145.91|145.21|145.92|145.22|145.7|145|414
1723607100000|2024-08-14 03:45:00|145.9|145.2|146.25|145.55|146.55|145.85|145.89|145.19|477
1723607400000|2024-08-14 03:50:00|146.27|145.57|146.02|145.32|146.37|145.67|145.93|145.23|559
1723607700000|2024-08-14 03:55:00|146.03|145.33|145.56|144.86|146.15|145.45|145.5|144.8|461
1723608000000|2024-08-14 04:00:00|145.57|144.87|145.6|144.9|145.7|145|145.44|144.74|416
1723608300000|2024-08-14 04:05:00|145.57|144.87|145.4|144.7|145.58|144.88|145.36|144.66|302
1723608600000|2024-08-14 04:10:00|145.39|144.69|145.53|144.83|145.64|144.94|145.35|144.65|348
1723608900000|2024-08-14 04:15:00|145.52|144.82|145.31|144.61|145.63|144.93|145.31|144.61|142
1723609200000|2024-08-14 04:20:00|145.3|144.6|145.34|144.64|145.38|144.68|144.83|144.13|409
1723609500000|2024-08-14 04:25:00|145.33|144.63|145.57|144.87|145.57|144.87|145.18|144.48|363
1723609800000|2024-08-14 04:30:00|145.58|144.88|145.1|144.4|145.58|144.88|145.1|144.4|187
1723610100000|2024-08-14 04:35:00|145.09|144.39|145.26|144.56|145.28|144.58|145.01|144.31|373
1723610400000|2024-08-14 04:40:00|145.25|144.55|145.17|144.47|145.28|144.58|145.06|144.36|203
1723610700000|2024-08-14 04:45:00|145.18|144.48|145.21|144.51|145.35|144.65|145.17|144.47|348
1723611000000|2024-08-14 04:50:00|145.2|144.5|145.2|144.5|145.28|144.58|145.15|144.45|227
1723611300000|2024-08-14 04:55:00|145.19|144.49|145.01|144.31|145.2|144.5|144.92|144.22|257
1723611600000|2024-08-14 05:00:00|145|144.3|144.99|144.29|145.11|144.41|144.86|144.16|311
1723611900000|2024-08-14 05:05:00|144.98|144.28|145.11|144.41|145.11|144.41|144.82|144.12|204
1723612200000|2024-08-14 05:10:00|145.1|144.4|145.84|145.14|145.84|145.14|145.1|144.4|253
1723612500000|2024-08-14 05:15:00|145.85|145.15|145.74|145.04|145.97|145.27|145.55|144.85|278
1723612800000|2024-08-14 05:20:00|145.75|145.05|145.51|144.81|145.78|145.08|145.36|144.66|188
1723613100000|2024-08-14 05:25:00|145.5|144.8|145.52|144.82|145.59|144.89|145.3|144.6|207
1723613400000|2024-08-14 05:30:00|145.51|144.81|145.56|144.86|145.64|144.94|145.37|144.67|175
1723613700000|2024-08-14 05:35:00|145.57|144.87|145.29|144.59|145.6|144.9|145.26|144.56|108
1723614000000|2024-08-14 05:40:00|145.3|144.6|145.28|144.58|145.43|144.73|145.08|144.38|145
1723614300000|2024-08-14 05:45:00|145.29|144.59|145.06|144.36|145.29|144.59|144.89|144.19|156
1723614600000|2024-08-14 05:50:00|145.07|144.37|145.07|144.37|145.17|144.47|145.03|144.33|49
1723614900000|2024-08-14 05:55:00|145.06|144.36|145.14|144.44|145.17|144.47|145.03|144.33|80
1723615200000|2024-08-14 06:00:00|145.13|144.43|144.95|144.25|145.13|144.43|144.69|143.99|154
1723615500000|2024-08-14 06:05:00|144.94|144.24|145.1|144.4|145.13|144.43|144.62|143.92|276
1723615800000|2024-08-14 06:10:00|145.11|144.41|145.21|144.51|145.51|144.81|145.11|144.41|264
1723616100000|2024-08-14 06:15:00|145.22|144.52|145.41|144.71|145.52|144.82|145.17|144.47|209
1723616400000|2024-08-14 06:20:00|145.39|144.69|145.71|145.01|146.01|145.31|145.35|144.65|307
1723616700000|2024-08-14 06:25:00|145.72|145.02|145.46|144.76|145.75|145.05|145.38|144.68|299
1723617000000|2024-08-14 06:30:00|145.47|144.77|145.33|144.63|145.58|144.88|145.33|144.63|232
1723617300000|2024-08-14 06:35:00|145.3|144.6|145.31|144.61|145.39|144.69|145.04|144.34|223
1723617600000|2024-08-14 06:40:00|145.32|144.62|145.47|144.77|145.49|144.79|145.1|144.4|216
1723617900000|2024-08-14 06:45:00|145.48|144.78|145.35|144.65|145.5|144.8|145.27|144.57|170
1723618200000|2024-08-14 06:50:00|145.38|144.68|145.67|144.97|145.79|145.09|145.38|144.68|242
1723618500000|2024-08-14 06:55:00|145.68|144.98|145.73|145.03|145.91|145.21|145.66|144.96|166
1723618800000|2024-08-14 07:00:00|145.71|145.01|145.58|144.88|145.77|145.07|145.55|144.85|173
1723619100000|2024-08-14 07:05:00|145.59|144.89|145.44|144.74|145.59|144.89|145.28|144.58|185
1723619400000|2024-08-14 07:10:00|145.42|144.72|145.42|144.72|145.44|144.74|145.3|144.6|151
1723619700000|2024-08-14 07:15:00|145.41|144.71|145.48|144.78|145.62|144.92|145.26|144.56|130
1723620000000|2024-08-14 07:20:00|145.47|144.77|145.46|144.76|145.48|144.78|145.3|144.6|113
1723620300000|2024-08-14 07:25:00|145.45|144.75|145.35|144.65|145.47|144.77|145.32|144.62|152
1723620600000|2024-08-14 07:30:00|145.36|144.66|145.49|144.79|145.62|144.92|145.35|144.65|182
1723620900000|2024-08-14 07:35:00|145.48|144.78|145.68|144.98|145.76|145.06|145.46|144.76|256
1723621200000|2024-08-14 07:40:00|145.69|144.99|145.83|145.13|145.83|145.13|145.63|144.93|228
1723621500000|2024-08-14 07:45:00|145.75|145.05|145.83|145.13|145.92|145.22|145.66|144.96|176
1723621800000|2024-08-14 07:50:00|145.82|145.12|146.04|145.34|146.05|145.35|145.82|145.12|84
1723622100000|2024-08-14 07:55:00|146.05|145.35|146.08|145.38|146.11|145.41|145.95|145.25|346
1723622400000|2024-08-14 08:00:00|146.14|145.44|145.72|145.02|146.15|145.45|145.72|145.02|213
1723622700000|2024-08-14 08:05:00|145.71|145.01|146.26|145.56|146.28|145.58|145.66|144.96|252
1723623000000|2024-08-14 08:10:00|146.28|145.58|145.7|145|146.28|145.58|145.59|144.89|299
1723623300000|2024-08-14 08:15:00|145.69|144.99|145.4|144.7|145.7|145|145.33|144.63|181
1723623600000|2024-08-14 08:20:00|145.41|144.71|145.85|145.15|145.85|145.15|145.41|144.71|281
1723623900000|2024-08-14 08:25:00|145.84|145.14|145.97|145.27|146.25|145.55|145.81|145.11|404
1723624200000|2024-08-14 08:30:00|145.96|145.26|146.07|145.37|146.08|145.38|145.86|145.16|223
1723624500000|2024-08-14 08:35:00|146.05|145.35|146.03|145.33|146.18|145.48|146.02|145.32|175
1723624800000|2024-08-14 08:40:00|146.01|145.31|145.82|145.12|146.14|145.44|145.74|145.04|256
1723625100000|2024-08-14 08:45:00|145.81|145.11|145.76|145.06|145.93|145.23|145.74|145.04|209
1723625400000|2024-08-14 08:50:00|145.81|145.11|145.84|145.14|145.87|145.17|145.76|145.06|132
1723625700000|2024-08-14 08:55:00|145.85|145.15|146.04|145.34|146.09|145.39|145.84|145.14|97
1723626000000|2024-08-14 09:00:00|146.05|145.35|146.03|145.33|146.09|145.39|145.96|145.26|108
1723626300000|2024-08-14 09:05:00|146.02|145.32|146.45|145.75|146.54|145.84|146.02|145.32|100
1723626600000|2024-08-14 09:10:00|146.46|145.76|146.45|145.75|146.47|145.77|146.4|145.7|187
1723626900000|2024-08-14 09:15:00|146.46|145.76|146.48|145.78|146.56|145.86|146.01|145.31|273
1723627200000|2024-08-14 09:20:00|146.47|145.77|146.54|145.84|146.72|146.02|146.3|145.6|218
1723627500000|2024-08-14 09:25:00|146.55|145.85|146.73|146.03|146.81|146.11|146.55|145.85|87
1723627800000|2024-08-14 09:30:00|146.72|146.02|146.5|145.8|146.9|146.2|146.44|145.74|246
1723628100000|2024-08-14 09:35:00|146.49|145.79|146.58|145.88|146.68|145.98|146.39|145.69|169
1723628400000|2024-08-14 09:40:00|146.57|145.87|146.54|145.84|146.66|145.96|146.48|145.78|193
1723628700000|2024-08-14 09:45:00|146.57|145.87|146.63|145.93|146.66|145.96|146.51|145.81|84
1723629000000|2024-08-14 09:50:00|146.61|145.91|146.56|145.86|146.65|145.95|146.5|145.8|243
1723629300000|2024-08-14 09:55:00|146.57|145.87|146.72|146.02|146.75|146.05|146.55|145.85|268
1723629600000|2024-08-14 10:00:00|146.73|146.03|147.22|146.52|147.28|146.58|146.7|146|234
1723629900000|2024-08-14 10:05:00|147.21|146.51|147.61|146.91|147.69|146.99|147.2|146.5|211
1723630200000|2024-08-14 10:10:00|147.65|146.95|147.52|146.82|147.66|146.96|147.41|146.71|322
1723630500000|2024-08-14 10:15:00|147.5|146.8|147.77|147.07|147.79|147.09|147.38|146.68|388
1723630800000|2024-08-14 10:20:00|147.76|147.06|147.97|147.27|147.99|147.29|147.72|147.02|360
1723631100000|2024-08-14 10:25:00|147.96|147.26|147.83|147.13|147.97|147.27|147.83|147.13|269
1723631400000|2024-08-14 10:30:00|147.85|147.15|148.02|147.32|148.11|147.41|147.62|146.92|353
1723631700000|2024-08-14 10:35:00|148.03|147.33|148.31|147.61|148.36|147.66|148.02|147.32|321
1723632000000|2024-08-14 10:40:00|148.33|147.63|148.43|147.73|148.47|147.77|148.28|147.58|383
1723632300000|2024-08-14 10:45:00|148.44|147.74|147.74|147.04|148.44|147.74|147.36|146.66|517
1723632600000|2024-08-14 10:50:00|147.7|147|147.47|146.77|147.85|147.15|147.37|146.67|264
1723632900000|2024-08-14 10:55:00|147.48|146.78|147.28|146.58|147.54|146.84|147.23|146.53|223
1723633200000|2024-08-14 11:00:00|147.27|146.57|147.29|146.59|147.51|146.81|147.07|146.37|238
1723633500000|2024-08-14 11:05:00|147.28|146.58|147.25|146.55|147.47|146.77|147|146.3|502
1723633800000|2024-08-14 11:10:00|147.23|146.53|147.53|146.83|147.59|146.89|147.18|146.48|603
1723634100000|2024-08-14 11:15:00|147.54|146.84|147.26|146.56|147.55|146.85|147.25|146.55|431
1723634400000|2024-08-14 11:20:00|147.32|146.62|147.46|146.76|147.46|146.76|147.1|146.4|378
1723634700000|2024-08-14 11:25:00|147.49|146.79|147.91|147.21|148.1|147.4|147.42|146.72|349
1723635000000|2024-08-14 11:30:00|147.89|147.19|148.13|147.43|148.13|147.43|147.74|147.04|464
1723635300000|2024-08-14 11:35:00|148.14|147.44|148.6|147.9|148.6|147.9|148.01|147.31|319
1723635600000|2024-08-14 11:40:00|148.61|147.91|149.27|148.57|149.35|148.65|148.54|147.84|468
1723635900000|2024-08-14 11:45:00|149.29|148.59|148.86|148.16|149.4|148.7|148.85|148.15|355
1723636200000|2024-08-14 11:50:00|148.83|148.13|148.68|147.98|149.1|148.4|148.68|147.98|232
1723636500000|2024-08-14 11:55:00|148.67|147.97|148.44|147.74|148.68|147.98|148.34|147.64|491
1723636800000|2024-08-14 12:00:00|148.43|147.73|148.39|147.69|148.53|147.83|148.3|147.6|230
1723637100000|2024-08-14 12:05:00|148.4|147.7|148.83|148.13|148.99|148.29|148.39|147.69|345
1723637400000|2024-08-14 12:10:00|148.81|148.11|148.55|147.85|149.1|148.4|148.47|147.77|473
1723637700000|2024-08-14 12:15:00|148.54|147.84|148.62|147.92|148.85|148.15|148.42|147.72|282
1723638000000|2024-08-14 12:20:00|148.63|147.93|149.12|148.42|149.12|148.42|148.63|147.93|197
1723638300000|2024-08-14 12:25:00|149.13|148.43|149.73|149.03|149.73|149.03|149.08|148.38|250
1723638600000|2024-08-14 12:30:00|149.72|149.02|149.23|148.53|149.93|149.23|147.89|147.19|839
1723638900000|2024-08-14 12:35:00|149.26|148.56|150.11|149.41|150.13|149.43|148.74|148.04|604
1723639200000|2024-08-14 12:40:00|150.1|149.4|151.84|151.14|152.29|151.59|150.1|149.4|700
1723639500000|2024-08-14 12:45:00|151.86|151.16|151.17|150.47|152.51|151.81|150.6|149.9|605
1723639800000|2024-08-14 12:50:00|151.16|150.46|150.02|149.32|151.56|150.86|149.94|149.24|685
1723640100000|2024-08-14 12:55:00|150.04|149.34|150.34|149.64|150.34|149.64|149.21|148.51|650
1723640400000|2024-08-14 13:00:00|150.31|149.61|151.01|150.31|151.54|150.84|150.23|149.53|541
1723640700000|2024-08-14 13:05:00|151|150.3|149.96|149.26|151.02|150.32|149.83|149.13|639
1723641000000|2024-08-14 13:10:00|149.95|149.25|149.69|148.99|150.42|149.72|149.38|148.68|548
1723641300000|2024-08-14 13:15:00|149.66|148.96|150.28|149.58|150.3|149.6|149.23|148.53|648
1723641600000|2024-08-14 13:20:00|150.26|149.56|150.23|149.53|150.41|149.71|149.94|149.24|626
1723641900000|2024-08-14 13:25:00|150.27|149.57|150.56|149.86|150.59|149.89|149.87|149.17|565
1723642200000|2024-08-14 13:30:00|150.57|149.87|149.6|148.9|151.29|150.59|149.52|148.82|654
1723642500000|2024-08-14 13:35:00|149.59|148.89|149.29|148.59|149.93|149.23|149.23|148.53|516
1723642800000|2024-08-14 13:40:00|149.28|148.58|147.96|147.26|149.33|148.63|147.75|147.05|394
1723643100000|2024-08-14 13:45:00|147.94|147.24|147.51|146.81|149.06|148.36|147.51|146.81|763
1723643400000|2024-08-14 13:50:00|147.52|146.82|147.77|147.07|148.11|147.41|147.34|146.64|771
1723643700000|2024-08-14 13:55:00|147.74|147.04|147.6|146.9|147.87|147.17|147.11|146.41|609
1723644000000|2024-08-14 14:00:00|147.59|146.89|147.82|147.12|147.88|147.18|147.05|146.35|586
1723644300000|2024-08-14 14:05:00|147.81|147.11|148.02|147.32|148.1|147.4|147.59|146.89|617
1723644600000|2024-08-14 14:10:00|148.01|147.31|146.92|146.22|148.02|147.32|145.8|145.1|744
1723644900000|2024-08-14 14:15:00|146.93|146.23|147.56|146.86|147.76|147.06|146.61|145.91|539
1723645200000|2024-08-14 14:20:00|147.49|146.79|147.44|146.74|147.72|147.02|146.6|145.9|605
1723645500000|2024-08-14 14:25:00|147.45|146.75|147.48|146.78|147.64|146.94|147.03|146.33|489
1723645800000|2024-08-14 14:30:00|147.5|146.8|146.42|145.72|147.58|146.88|146.41|145.71|501
1723646100000|2024-08-14 14:35:00|146.43|145.73|146.52|145.82|146.67|145.97|146.14|145.44|544
1723646400000|2024-08-14 14:40:00|146.53|145.83|146.67|145.97|147.05|146.35|146.45|145.75|358
1723646700000|2024-08-14 14:45:00|146.66|145.96|146.9|146.2|147.11|146.41|146.58|145.88|484
1723647000000|2024-08-14 14:50:00|146.89|146.19|147.36|146.66|147.49|146.79|146.88|146.18|379
1723647300000|2024-08-14 14:55:00|147.35|146.65|147.13|146.43|147.57|146.87|147.02|146.32|360
1723647600000|2024-08-14 15:00:00|147.14|146.44|147.61|146.91|147.66|146.96|146.76|146.06|469
1723647900000|2024-08-14 15:05:00|147.59|146.89|146.49|145.79|147.61|146.91|146.47|145.77|413
1723648200000|2024-08-14 15:10:00|146.51|145.81|145.91|145.21|146.66|145.96|145.68|144.98|395
1723648500000|2024-08-14 15:15:00|145.9|145.2|146.31|145.61|146.32|145.62|145.77|145.07|302
1723648800000|2024-08-14 15:20:00|146.32|145.62|146.18|145.48|146.4|145.7|146.12|145.42|326
1723649100000|2024-08-14 15:25:00|146.17|145.47|145.44|144.74|146.22|145.52|145.02|144.32|382
1723649400000|2024-08-14 15:30:00|145.46|144.76|145.71|145.01|145.76|145.06|145.38|144.68|425
1723649700000|2024-08-14 15:35:00|145.72|145.02|146.52|145.82|146.66|145.96|145.49|144.79|447
1723650000000|2024-08-14 15:40:00|146.51|145.81|147.28|146.58|147.53|146.83|146.44|145.74|503
1723650300000|2024-08-14 15:45:00|147.27|146.57|146.91|146.21|147.64|146.94|146.84|146.14|519
1723650600000|2024-08-14 15:50:00|146.9|146.2|147.2|146.5|147.66|146.96|146.89|146.19|485
1723650900000|2024-08-14 15:55:00|147.19|146.49|147.12|146.42|147.28|146.58|146.89|146.19|398
1723651200000|2024-08-14 16:00:00|147.11|146.41|146.57|145.87|147.12|146.42|146.54|145.84|456
1723651500000|2024-08-14 16:05:00|146.58|145.88|147.33|146.63|147.39|146.69|146.54|145.84|369
1723651800000|2024-08-14 16:10:00|147.32|146.62|147.45|146.75|147.6|146.9|147.18|146.48|393
1723652100000|2024-08-14 16:15:00|147.46|146.76|147.02|146.32|147.5|146.8|146.73|146.03|528
1723652400000|2024-08-14 16:20:00|147|146.3|146.59|145.89|147.37|146.67|146.56|145.86|614
1723652700000|2024-08-14 16:25:00|146.6|145.9|146.68|145.98|146.99|146.29|146.38|145.68|450
1723653000000|2024-08-14 16:30:00|146.67|145.97|145.84|145.14|146.83|146.13|145.77|145.07|506
1723653300000|2024-08-14 16:35:00|145.82|145.12|145.21|144.51|145.86|145.16|144.75|144.05|509
1723653600000|2024-08-14 16:40:00|145.2|144.5|144.7|144|145.27|144.57|144.37|143.67|366
1723653900000|2024-08-14 16:45:00|144.71|144.01|145.15|144.45|145.43|144.73|144.64|143.94|567
1723654200000|2024-08-14 16:50:00|145.14|144.44|145.7|145|145.81|145.11|145.07|144.37|340
1723654500000|2024-08-14 16:55:00|145.69|144.99|145.35|144.65|145.84|145.14|145.34|144.64|281
1723654800000|2024-08-14 17:00:00|145.34|144.64|145.43|144.73|145.57|144.87|145.23|144.53|384
1723655100000|2024-08-14 17:05:00|145.42|144.72|145.67|144.97|145.85|145.15|145.42|144.72|418
1723655400000|2024-08-14 17:10:00|145.65|144.95|145.4|144.7|145.65|144.95|145.19|144.49|352
1723655700000|2024-08-14 17:15:00|145.39|144.69|145.54|144.84|145.71|145.01|145.22|144.52|260
1723656000000|2024-08-14 17:20:00|145.56|144.86|145.36|144.66|145.66|144.96|145.27|144.57|243
1723656300000|2024-08-14 17:25:00|145.37|144.67|145.15|144.45|145.42|144.72|144.87|144.17|226
1723656600000|2024-08-14 17:30:00|145.14|144.44|145.04|144.34|145.41|144.71|144.99|144.29|374
1723656900000|2024-08-14 17:35:00|145.05|144.35|145.15|144.45|145.34|144.64|144.98|144.28|382
1723657200000|2024-08-14 17:40:00|145.16|144.46|145.32|144.62|145.4|144.7|145.13|144.43|419
1723657500000|2024-08-14 17:45:00|145.31|144.61|145.12|144.42|145.32|144.62|144.8|144.1|335
1723657800000|2024-08-14 17:50:00|145.13|144.43|145.09|144.39|145.3|144.6|144.9|144.2|252
1723658100000|2024-08-14 17:55:00|145.08|144.38|145|144.3|145.09|144.39|144.92|144.22|248
1723658400000|2024-08-14 18:00:00|144.99|144.29|145.07|144.37|145.24|144.54|144.84|144.14|310
1723658700000|2024-08-14 18:05:00|145.06|144.36|145.35|144.65|145.39|144.69|145.06|144.36|281
1723659000000|2024-08-14 18:10:00|145.34|144.64|145.06|144.36|145.34|144.64|145.02|144.32|325
1723659300000|2024-08-14 18:15:00|145.05|144.35|145.07|144.37|145.16|144.46|144.97|144.27|307
1723659600000|2024-08-14 18:20:00|145.06|144.36|145.55|144.85|145.59|144.89|145.04|144.34|401
1723659900000|2024-08-14 18:25:00|145.59|144.89|145.24|144.54|145.6|144.9|145.23|144.53|74
1723660200000|2024-08-14 18:30:00|145.3|144.6|145.11|144.41|145.3|144.6|145.07|144.37|161
1723660500000|2024-08-14 18:35:00|145.08|144.38|144.77|144.07|145.14|144.44|144.64|143.94|223
1723660800000|2024-08-14 18:40:00|144.8|144.1|144.34|143.64|144.88|144.18|144.24|143.54|193
1723661100000|2024-08-14 18:45:00|144.33|143.63|144.65|143.95|144.85|144.15|144.16|143.46|275
1723661400000|2024-08-14 18:50:00|144.64|143.94|144.9|144.2|145.01|144.31|144.61|143.91|300
1723661700000|2024-08-14 18:55:00|144.89|144.19|144.89|144.19|145.02|144.32|144.87|144.17|110
1723662000000|2024-08-14 19:00:00|144.88|144.18|145.08|144.38|145.08|144.38|144.76|144.06|147
1723662300000|2024-08-14 19:05:00|145.07|144.37|144.53|143.83|145.12|144.42|144.53|143.83|182
1723662600000|2024-08-14 19:10:00|144.52|143.82|144.25|143.55|144.76|144.06|144.21|143.51|175
1723662900000|2024-08-14 19:15:00|144.24|143.54|144.44|143.74|144.54|143.84|144.21|143.51|239
1723663200000|2024-08-14 19:20:00|144.43|143.73|144.55|143.85|144.61|143.91|144.42|143.72|267
1723663500000|2024-08-14 19:25:00|144.53|143.83|144.61|143.91|144.72|144.02|144.48|143.78|264
1723663800000|2024-08-14 19:30:00|144.6|143.9|144.6|143.9|144.68|143.98|144.51|143.81|212
1723664100000|2024-08-14 19:35:00|144.63|143.93|144.64|143.94|144.85|144.15|144.53|143.83|387
1723664400000|2024-08-14 19:40:00|144.65|143.95|144.86|144.16|144.99|144.29|144.65|143.95|224
1723664700000|2024-08-14 19:45:00|144.88|144.18|144.77|144.07|144.98|144.28|144.76|144.06|212
1723665000000|2024-08-14 19:50:00|144.78|144.08|144.75|144.05|144.82|144.12|144.64|143.94|238
1723665300000|2024-08-14 19:55:00|144.76|144.06|144.65|143.95|144.94|144.24|144.59|143.89|191
1723665600000|2024-08-14 20:00:00|144.63|143.93|144.52|143.82|144.88|144.18|144.5|143.8|211
1723665900000|2024-08-14 20:05:00|144.53|143.83|144.61|143.91|144.76|144.06|144.53|143.83|119
1723666200000|2024-08-14 20:10:00|144.6|143.9|144.57|143.87|144.78|144.08|144.56|143.86|135
1723666500000|2024-08-14 20:15:00|144.61|143.91|144.84|144.14|144.84|144.14|144.53|143.83|99
1723666800000|2024-08-14 20:20:00|144.83|144.13|144.77|144.07|144.97|144.27|144.63|143.93|94
1723667100000|2024-08-14 20:25:00|144.75|144.05|144.68|143.98|144.86|144.16|144.65|143.95|113
1723667400000|2024-08-14 20:30:00|144.7|144|144.66|143.96|144.72|144.02|144.55|143.85|110
1723667700000|2024-08-14 20:35:00|144.65|143.95|144.69|143.99|144.83|144.13|144.58|143.88|146
1723668000000|2024-08-14 20:40:00|144.7|144|144.79|144.09|144.8|144.1|144.69|143.99|100
1723668300000|2024-08-14 20:45:00|144.78|144.08|145.04|144.34|145.09|144.39|144.68|143.98|172
1723668600000|2024-08-14 20:50:00|145.05|144.35|144.7|144|145.05|144.35|144.67|143.97|207
1723668900000|2024-08-14 20:55:00|144.71|144.01|144.64|143.94|144.71|144.01|144.45|143.75|156
1723669200000|2024-08-14 21:00:00|144.65|143.95|144.66|143.96|144.76|144.06|144.52|143.82|144
1723669500000|2024-08-14 21:05:00|144.67|143.97|144.67|143.97|144.73|144.03|144.64|143.94|74
1723669800000|2024-08-14 21:10:00|144.66|143.96|144.64|143.94|144.78|144.08|144.61|143.91|100
1723670100000|2024-08-14 21:15:00|144.63|143.93|144.45|143.75|144.64|143.94|144.45|143.75|91
1723670400000|2024-08-14 21:20:00|144.47|143.77|144.74|144.04|144.86|144.16|144.44|143.74|87
1723670700000|2024-08-14 21:25:00|144.75|144.05|144.9|144.2|144.92|144.22|144.74|144.04|115
1723671000000|2024-08-14 21:30:00|144.91|144.21|144.74|144.04|144.91|144.21|144.69|143.99|112
1723671300000|2024-08-14 21:35:00|144.73|144.03|144.68|143.98|144.8|144.1|144.68|143.98|58
1723671600000|2024-08-14 21:40:00|144.69|143.99|144.76|144.06|144.76|144.06|144.66|143.96|50
1723671900000|2024-08-14 21:45:00|144.75|144.05|144.76|144.06|144.77|144.07|144.73|144.03|38
1723672200000|2024-08-14 21:50:00|144.77|144.07|144.66|143.96|144.77|144.07|144.66|143.96|54
1723672500000|2024-08-14 21:55:00|144.59|143.89|144.23|143.53|144.61|143.91|144.08|143.38|127
1723672800000|2024-08-14 22:00:00|144.24|143.54|143.36|142.66|144.33|143.63|142.85|142.15|289
1723673100000|2024-08-14 22:05:00|143.35|142.65|143.14|142.44|143.47|142.77|142.93|142.23|236
1723673400000|2024-08-14 22:10:00|143.15|142.45|143.51|142.81|143.68|142.98|143.13|142.43|242
1723673700000|2024-08-14 22:15:00|143.5|142.8|143.82|143.12|143.89|143.19|143.44|142.74|339
1723674000000|2024-08-14 22:20:00|143.79|143.09|143.93|143.23|143.99|143.29|143.6|142.9|132
1723674300000|2024-08-14 22:25:00|143.94|143.24|144.06|143.36|144.1|143.4|143.92|143.22|129
1723674600000|2024-08-14 22:30:00|144.05|143.35|144.41|143.71|144.43|143.73|144|143.3|250
1723674900000|2024-08-14 22:35:00|144.42|143.72|144.52|143.82|144.61|143.91|144.26|143.56|139
1723675200000|2024-08-14 22:40:00|144.53|143.83|144.11|143.41|144.55|143.85|144.07|143.37|142
1723675500000|2024-08-14 22:45:00|144.1|143.4|144.37|143.67|144.42|143.72|144.1|143.4|158
1723675800000|2024-08-14 22:50:00|144.39|143.69|144.54|143.84|144.59|143.89|144.39|143.69|78
1723676100000|2024-08-14 22:55:00|144.55|143.85|144.72|144.02|144.72|144.02|144.55|143.85|127
1723676400000|2024-08-14 23:00:00|144.71|144.01|144.69|143.99|144.76|144.06|144.39|143.69|284
1723676700000|2024-08-14 23:05:00|144.7|144|144.59|143.89|144.7|144|144.57|143.87|123
1723677000000|2024-08-14 23:10:00|144.58|143.88|144.35|143.65|144.58|143.88|144.28|143.58|152
1723677300000|2024-08-14 23:15:00|144.36|143.66|144.52|143.82|144.55|143.85|144.35|143.65|122
1723677600000|2024-08-14 23:20:00|144.51|143.81|144.6|143.9|144.73|144.03|144.4|143.7|229
1723677900000|2024-08-14 23:25:00|144.61|143.91|144.56|143.86|144.73|144.03|144.49|143.79|196
1723678200000|2024-08-14 23:30:00|144.55|143.85|144.55|143.85|144.63|143.93|144.37|143.67|260
1723678500000|2024-08-14 23:35:00|144.57|143.87|144.47|143.77|144.63|143.93|144.34|143.64|117
1723678800000|2024-08-14 23:40:00|144.46|143.76|144.37|143.67|144.47|143.77|144.24|143.54|119
1723679100000|2024-08-14 23:45:00|144.36|143.66|144.2|143.5|144.54|143.84|144.2|143.5|159
1723679400000|2024-08-14 23:50:00|144.21|143.51|144.29|143.59|144.33|143.63|144.13|143.43|157
1723679700000|2024-08-14 23:55:00|144.31|143.61|144.09|143.39|144.39|143.69|144.03|143.33|205
1723680000000|2024-08-15 00:00:00|144.1|143.4|144.2|143.5|144.38|143.68|144.07|143.37|186
1723680300000|2024-08-15 00:05:00|144.18|143.48|144.46|143.76|144.65|143.95|144.15|143.45|247
1723680600000|2024-08-15 00:10:00|144.47|143.77|144.48|143.78|144.65|143.95|144.27|143.57|225
1723680900000|2024-08-15 00:15:00|144.49|143.79|144.4|143.7|144.55|143.85|144.13|143.43|188
1723681200000|2024-08-15 00:20:00|144.41|143.71|144.55|143.85|144.58|143.88|144.26|143.56|239
1723681500000|2024-08-15 00:25:00|144.56|143.86|144.69|143.99|144.74|144.04|144.37|143.67|184
1723681800000|2024-08-15 00:30:00|144.68|143.98|145.29|144.59|145.39|144.69|144.58|143.88|307
1723682100000|2024-08-15 00:35:00|145.22|144.52|145.29|144.59|145.39|144.69|145.1|144.4|180
1723682400000|2024-08-15 00:40:00|145.28|144.58|145.33|144.63|145.41|144.71|145.1|144.4|268
1723682700000|2024-08-15 00:45:00|145.34|144.64|145.6|144.9|145.65|144.95|145.33|144.63|232
1723683000000|2024-08-15 00:50:00|145.61|144.91|145.58|144.88|145.72|145.02|145.53|144.83|282
1723683300000|2024-08-15 00:55:00|145.55|144.85|145.28|144.58|145.59|144.89|145.16|144.46|188
1723683600000|2024-08-15 01:00:00|145.29|144.59|145.45|144.75|145.66|144.96|145.23|144.53|252
1723683900000|2024-08-15 01:05:00|145.43|144.73|145.42|144.72|145.45|144.75|145.06|144.36|334
1723684200000|2024-08-15 01:10:00|145.41|144.71|145.19|144.49|145.45|144.75|145.01|144.31|202
1723684500000|2024-08-15 01:15:00|145.18|144.48|145.65|144.95|145.72|145.02|145.18|144.48|223
1723684800000|2024-08-15 01:20:00|145.64|144.94|145.45|144.75|145.79|145.09|145.44|144.74|203
1723685100000|2024-08-15 01:25:00|145.46|144.76|145.03|144.33|145.55|144.85|144.91|144.21|190
1723685400000|2024-08-15 01:30:00|145.01|144.31|145.07|144.37|145.24|144.54|144.91|144.21|225
1723685700000|2024-08-15 01:35:00|145.06|144.36|145.05|144.35|145.37|144.67|145.01|144.31|202
1723686000000|2024-08-15 01:40:00|145.06|144.36|145.05|144.35|145.32|144.62|145.02|144.32|245
1723686300000|2024-08-15 01:45:00|145.04|144.34|145.38|144.68|145.41|144.71|144.96|144.26|243
1723686600000|2024-08-15 01:50:00|145.39|144.69|145.44|144.74|145.54|144.84|145.24|144.54|255
1723686900000|2024-08-15 01:55:00|145.43|144.73|144.62|143.92|145.54|144.84|144.49|143.79|336
1723687200000|2024-08-15 02:00:00|144.65|143.95|144.02|143.32|145.05|144.35|143.93|143.23|461
1723687500000|2024-08-15 02:05:00|144.03|143.33|143.65|142.95|144.05|143.35|143.59|142.89|282
1723687800000|2024-08-15 02:10:00|143.64|142.94|144.4|143.7|144.41|143.71|143.61|142.91|152
1723688100000|2024-08-15 02:15:00|144.39|143.69|144.3|143.6|144.86|144.16|144.17|143.47|323
1723688400000|2024-08-15 02:20:00|144.31|143.61|144.2|143.5|144.46|143.76|144.12|143.42|364
1723688700000|2024-08-15 02:25:00|144.19|143.49|144.34|143.64|144.39|143.69|143.98|143.28|298
1723689000000|2024-08-15 02:30:00|144.33|143.63|144.25|143.55|144.34|143.64|144.15|143.45|218
1723689300000|2024-08-15 02:35:00|144.26|143.56|145.02|144.32|145.02|144.32|144.25|143.55|277
1723689600000|2024-08-15 02:40:00|145.01|144.31|145.41|144.71|145.48|144.78|144.96|144.26|310
1723689900000|2024-08-15 02:45:00|145.4|144.7|145.23|144.53|145.63|144.93|145.2|144.5|276
1723690200000|2024-08-15 02:50:00|145.22|144.52|145.16|144.46|145.41|144.71|145.15|144.45|249
1723690500000|2024-08-15 02:55:00|145.17|144.47|145.02|144.32|145.21|144.51|144.85|144.15|196
1723690800000|2024-08-15 03:00:00|145.03|144.33|145.12|144.42|145.17|144.47|144.87|144.17|185
1723691100000|2024-08-15 03:05:00|145.15|144.45|145.24|144.54|145.32|144.62|145.11|144.41|126
1723691400000|2024-08-15 03:10:00|145.22|144.52|145.4|144.7|145.56|144.86|145.22|144.52|129
1723691700000|2024-08-15 03:15:00|145.39|144.69|145.31|144.61|145.44|144.74|145.14|144.44|149
1723692000000|2024-08-15 03:20:00|145.3|144.6|145.11|144.41|145.39|144.69|145.11|144.41|165
1723692300000|2024-08-15 03:25:00|145.1|144.4|145.32|144.62|145.33|144.63|145.1|144.4|121
1723692600000|2024-08-15 03:30:00|145.33|144.63|145.42|144.72|145.51|144.81|145.33|144.63|131
1723692900000|2024-08-15 03:35:00|145.43|144.73|145.12|144.42|145.44|144.74|145.06|144.36|105
1723693200000|2024-08-15 03:40:00|145.13|144.43|144.88|144.18|145.13|144.43|144.84|144.14|142
1723693500000|2024-08-15 03:45:00|144.87|144.17|144.99|144.29|145.07|144.37|144.82|144.12|137
1723693800000|2024-08-15 03:50:00|144.97|144.27|145.26|144.56|145.42|144.72|144.94|144.24|266
1723694100000|2024-08-15 03:55:00|145.25|144.55|145.07|144.37|145.34|144.64|145.07|144.37|136
1723694400000|2024-08-15 04:00:00|145.08|144.38|145.12|144.42|145.24|144.54|144.98|144.28|124
1723694700000|2024-08-15 04:05:00|145.1|144.4|145.01|144.31|145.18|144.48|145.01|144.31|101
1723695000000|2024-08-15 04:10:00|144.99|144.29|144.5|143.8|145.01|144.31|144.47|143.77|154
1723695300000|2024-08-15 04:15:00|144.49|143.79|144.45|143.75|144.6|143.9|144.34|143.64|138
1723695600000|2024-08-15 04:20:00|144.46|143.76|144.6|143.9|144.69|143.99|144.43|143.73|169
1723695900000|2024-08-15 04:25:00|144.61|143.91|144.49|143.79|144.62|143.92|144.46|143.76|108
1723696200000|2024-08-15 04:30:00|144.5|143.8|144.54|143.84|144.64|143.94|144.38|143.68|157
1723696500000|2024-08-15 04:35:00|144.55|143.85|144.37|143.67|144.6|143.9|144.2|143.5|118
1723696800000|2024-08-15 04:40:00|144.38|143.68|144.24|143.54|144.43|143.73|144.16|143.46|157
1723697100000|2024-08-15 04:45:00|144.23|143.53|144.57|143.87|144.67|143.97|144.18|143.48|202
1723697400000|2024-08-15 04:50:00|144.55|143.85|144.85|144.15|144.92|144.22|144.55|143.85|152
1723697700000|2024-08-15 04:55:00|144.86|144.16|144.99|144.29|145.04|144.34|144.85|144.15|121
1723698000000|2024-08-15 05:00:00|144.98|144.28|144.76|144.06|145.15|144.45|144.72|144.02|174
1723698300000|2024-08-15 05:05:00|144.75|144.05|144.6|143.9|144.93|144.23|144.6|143.9|55
1723698600000|2024-08-15 05:10:00|144.62|143.92|144.49|143.79|144.66|143.96|144.39|143.69|67
1723698900000|2024-08-15 05:15:00|144.5|143.8|144.27|143.57|144.54|143.84|144.26|143.56|81
1723699200000|2024-08-15 05:20:00|144.23|143.53|144.68|143.98|144.68|143.98|143.85|143.15|331
1723699500000|2024-08-15 05:25:00|144.7|144|144.59|143.89|144.84|144.14|144.46|143.76|198
1723699800000|2024-08-15 05:30:00|144.58|143.88|145.03|144.33|145.03|144.33|144.51|143.81|239
1723700100000|2024-08-15 05:35:00|145.02|144.32|144.86|144.16|145.22|144.52|144.83|144.13|191
1723700400000|2024-08-15 05:40:00|144.85|144.15|144.48|143.78|144.85|144.15|144.48|143.78|115
1723700700000|2024-08-15 05:45:00|144.45|143.75|144.05|143.35|144.47|143.77|144|143.3|100
1723701000000|2024-08-15 05:50:00|144.04|143.34|143.99|143.29|144.18|143.48|143.93|143.23|207
1723701300000|2024-08-15 05:55:00|143.97|143.27|143.33|142.63|143.97|143.27|143.05|142.35|309
1723701600000|2024-08-15 06:00:00|143.32|142.62|143.53|142.83|143.54|142.84|142.89|142.19|334
1723701900000|2024-08-15 06:05:00|143.55|142.85|143.16|142.46|143.59|142.89|143.16|142.46|186
1723702200000|2024-08-15 06:10:00|143.15|142.45|143.27|142.57|143.47|142.77|143.12|142.42|141
1723702500000|2024-08-15 06:15:00|143.28|142.58|142.64|141.94|143.28|142.58|142.59|141.89|158
1723702800000|2024-08-15 06:20:00|142.63|141.93|142.11|141.41|142.63|141.93|141.67|140.97|240
1723703100000|2024-08-15 06:25:00|142.1|141.4|142.27|141.57|142.55|141.85|142.09|141.39|248
1723703400000|2024-08-15 06:30:00|142.28|141.58|142.08|141.38|142.59|141.89|142|141.3|218
1723703700000|2024-08-15 06:35:00|142.07|141.37|141.97|141.27|142.17|141.47|141.91|141.21|179
1723704000000|2024-08-15 06:40:00|141.96|141.26|142.19|141.49|142.25|141.55|141.68|140.98|139
1723704300000|2024-08-15 06:45:00|142.18|141.48|141.7|141|142.19|141.49|141.66|140.96|277
1723704600000|2024-08-15 06:50:00|141.71|141.01|141.89|141.19|142.05|141.35|141.7|141|221
1723704900000|2024-08-15 06:55:00|141.9|141.2|142.29|141.59|142.31|141.61|141.87|141.17|139
1723705200000|2024-08-15 07:00:00|142.28|141.58|142.22|141.52|142.28|141.58|141.86|141.16|222
1723705500000|2024-08-15 07:05:00|142.21|141.51|142.19|141.49|142.45|141.75|142.18|141.48|185
1723705800000|2024-08-15 07:10:00|142.2|141.5|142.58|141.88|142.58|141.88|142.19|141.49|155
1723706100000|2024-08-15 07:15:00|142.57|141.87|142.33|141.63|142.84|142.14|142.33|141.63|228
1723706400000|2024-08-15 07:20:00|142.32|141.62|142.05|141.35|142.6|141.9|141.99|141.29|294
1723706700000|2024-08-15 07:25:00|142.04|141.34|141.83|141.13|142.14|141.44|141.76|141.06|391
1723707000000|2024-08-15 07:30:00|141.84|141.14|141.7|141|142|141.3|141.46|140.76|447
1723707300000|2024-08-15 07:35:00|141.69|140.99|142.31|141.61|142.39|141.69|141.68|140.98|390
1723707600000|2024-08-15 07:40:00|142.3|141.6|142.7|142|142.71|142.01|142.23|141.53|161
1723707900000|2024-08-15 07:45:00|142.71|142.01|142.3|141.6|142.8|142.1|142.3|141.6|143
1723708200000|2024-08-15 07:50:00|142.31|141.61|142.5|141.8|142.67|141.97|142.3|141.6|297
1723708500000|2024-08-15 07:55:00|142.51|141.81|142.85|142.15|143.02|142.32|142.5|141.8|337
1723708800000|2024-08-15 08:00:00|142.86|142.16|142.29|141.59|142.86|142.16|142.24|141.54|178
1723709100000|2024-08-15 08:05:00|142.28|141.58|142.38|141.68|142.5|141.8|142.23|141.53|164
1723709400000|2024-08-15 08:10:00|142.37|141.67|142.41|141.71|142.41|141.71|142.12|141.42|129
1723709700000|2024-08-15 08:15:00|142.42|141.72|142.64|141.94|142.8|142.1|142.38|141.68|188
1723710000000|2024-08-15 08:20:00|142.67|141.97|142.83|142.13|142.85|142.15|142.6|141.9|122
1723710300000|2024-08-15 08:25:00|142.82|142.12|142.76|142.06|142.83|142.13|142.56|141.86|297
1723710600000|2024-08-15 08:30:00|142.75|142.05|142.87|142.17|143.14|142.44|142.54|141.84|380
1723710900000|2024-08-15 08:35:00|142.86|142.16|142.91|142.21|143.05|142.35|142.86|142.16|268
1723711200000|2024-08-15 08:40:00|142.89|142.19|143.17|142.47|143.2|142.5|142.79|142.09|227
1723711500000|2024-08-15 08:45:00|143.18|142.48|143.13|142.43|143.31|142.61|143.01|142.31|263
1723711800000|2024-08-15 08:50:00|143.15|142.45|143.25|142.55|143.34|142.64|143.05|142.35|150
1723712100000|2024-08-15 08:55:00|143.24|142.54|143.47|142.77|143.49|142.79|143.24|142.54|81
1723712400000|2024-08-15 09:00:00|143.48|142.78|143.78|143.08|143.88|143.18|143.41|142.71|137
1723712700000|2024-08-15 09:05:00|143.79|143.09|143.27|142.57|143.86|143.16|143.24|142.54|179
1723713000000|2024-08-15 09:10:00|143.24|142.54|143.45|142.75|143.46|142.76|143.24|142.54|129
1723713300000|2024-08-15 09:15:00|143.44|142.74|143.52|142.82|143.82|143.12|143.44|142.74|160
1723713600000|2024-08-15 09:20:00|143.53|142.83|143.37|142.67|143.54|142.84|143.19|142.49|110
1723713900000|2024-08-15 09:25:00|143.36|142.66|143.32|142.62|143.42|142.72|143.15|142.45|167
1723714200000|2024-08-15 09:30:00|143.31|142.61|142.97|142.27|143.35|142.65|142.9|142.2|172
1723714500000|2024-08-15 09:35:00|142.96|142.26|142.88|142.18|143.12|142.42|142.78|142.08|151
1723714800000|2024-08-15 09:40:00|142.9|142.2|143.07|142.37|143.13|142.43|142.77|142.07|226
1723715100000|2024-08-15 09:45:00|143.06|142.36|142.82|142.12|143.23|142.53|142.81|142.11|247
1723715400000|2024-08-15 09:50:00|142.83|142.13|142.57|141.87|142.9|142.2|142.55|141.85|109
1723715700000|2024-08-15 09:55:00|142.56|141.86|142.58|141.88|142.67|141.97|142.51|141.81|144
1723716000000|2024-08-15 10:00:00|142.57|141.87|142.38|141.68|142.76|142.06|142.35|141.65|181
1723716300000|2024-08-15 10:05:00|142.39|141.69|142.52|141.82|142.62|141.92|142.33|141.63|161
1723716600000|2024-08-15 10:10:00|142.53|141.83|142.41|141.71|142.62|141.92|142.4|141.7|216
1723716900000|2024-08-15 10:15:00|142.4|141.7|142.35|141.65|142.49|141.79|142.27|141.57|195
1723717200000|2024-08-15 10:20:00|142.36|141.66|142.17|141.47|142.39|141.69|142.17|141.47|276
1723717500000|2024-08-15 10:25:00|142.19|141.49|142.47|141.77|142.51|141.81|142.15|141.45|401
1723717800000|2024-08-15 10:30:00|142.48|141.78|142.36|141.66|142.5|141.8|142.27|141.57|350
1723718100000|2024-08-15 10:35:00|142.35|141.65|142.16|141.46|142.41|141.71|142.13|141.43|201
1723718400000|2024-08-15 10:40:00|142.14|141.44|141.9|141.2|142.16|141.46|141.73|141.03|135
1723718700000|2024-08-15 10:45:00|141.89|141.19|141.92|141.22|142.03|141.33|141.81|141.11|174
1723719000000|2024-08-15 10:50:00|141.94|141.24|142.2|141.5|142.28|141.58|141.92|141.22|148
1723719300000|2024-08-15 10:55:00|142.19|141.49|142.09|141.39|142.2|141.5|142.06|141.36|65
1723719600000|2024-08-15 11:00:00|142.08|141.38|142.46|141.76|142.51|141.81|142.08|141.38|193
1723719900000|2024-08-15 11:05:00|142.45|141.75|142.55|141.85|142.7|142|142.42|141.72|177
1723720200000|2024-08-15 11:10:00|142.54|141.84|142.63|141.93|142.74|142.04|142.53|141.83|187
1723720500000|2024-08-15 11:15:00|142.62|141.92|142.83|142.13|142.84|142.14|142.59|141.89|230
1723720800000|2024-08-15 11:20:00|142.84|142.14|142.93|142.23|142.98|142.28|142.71|142.01|167
1723721100000|2024-08-15 11:25:00|142.92|142.22|143.62|142.92|143.68|142.98|142.85|142.15|323
1723721400000|2024-08-15 11:30:00|143.61|142.91|143.55|142.85|143.81|143.11|143.41|142.71|297
1723721700000|2024-08-15 11:35:00|143.56|142.86|143.65|142.95|143.68|142.98|143.17|142.47|288
1723722000000|2024-08-15 11:40:00|143.64|142.94|143.49|142.79|143.86|143.16|143.47|142.77|113
1723722300000|2024-08-15 11:45:00|143.5|142.8|143.61|142.91|143.75|143.05|143.48|142.78|183
1723722600000|2024-08-15 11:50:00|143.6|142.9|143.44|142.74|143.7|143|143.36|142.66|186
1723722900000|2024-08-15 11:55:00|143.43|142.73|143.53|142.83|143.6|142.9|143.36|142.66|128
1723723200000|2024-08-15 12:00:00|143.54|142.84|143.31|142.61|143.66|142.96|143.28|142.58|185
1723723500000|2024-08-15 12:05:00|143.3|142.6|143.24|142.54|143.52|142.82|143.22|142.52|136
1723723800000|2024-08-15 12:10:00|143.23|142.53|143.23|142.53|143.32|142.62|143.01|142.31|137
1723724100000|2024-08-15 12:15:00|143.22|142.52|143.54|142.84|143.54|142.84|143.16|142.46|175
1723724400000|2024-08-15 12:20:00|143.6|142.9|143.59|142.89|144.04|143.34|143.55|142.85|281
1723724700000|2024-08-15 12:25:00|143.6|142.9|143.71|143.01|143.94|143.24|143.6|142.9|219
1723725000000|2024-08-15 12:30:00|143.72|143.02|144.35|143.65|144.7|144|143.72|143.02|619
1723725300000|2024-08-15 12:35:00|144.37|143.67|145.6|144.9|145.89|145.19|144.36|143.66|568
1723725600000|2024-08-15 12:40:00|145.59|144.89|145.17|144.47|145.73|145.03|145.01|144.31|544
1723725900000|2024-08-15 12:45:00|145.16|144.46|145.19|144.49|145.65|144.95|145.16|144.46|502
1723726200000|2024-08-15 12:50:00|145.18|144.48|144.53|143.83|145.18|144.48|144.17|143.47|657
1723726500000|2024-08-15 12:55:00|144.52|143.82|143.19|142.49|144.55|143.85|142.86|142.16|474
1723726800000|2024-08-15 13:00:00|143.21|142.51|143.77|143.07|143.88|143.18|142.5|141.8|541
1723727100000|2024-08-15 13:05:00|143.76|143.06|143.74|143.04|144.24|143.54|143.56|142.86|404
1723727400000|2024-08-15 13:10:00|143.76|143.06|143.99|143.29|144.41|143.71|143.76|143.06|407
1723727700000|2024-08-15 13:15:00|144|143.3|144.32|143.62|144.34|143.64|143.86|143.16|371
1723728000000|2024-08-15 13:20:00|144.33|143.63|144.54|143.84|144.54|143.84|144.02|143.32|300
1723728300000|2024-08-15 13:25:00|144.55|143.85|144.88|144.18|145.2|144.5|144.51|143.81|417
1723728600000|2024-08-15 13:30:00|144.86|144.16|145.1|144.4|145.11|144.41|144.52|143.82|400
1723728900000|2024-08-15 13:35:00|145.11|144.41|145.22|144.52|145.56|144.86|144.95|144.25|458
1723729200000|2024-08-15 13:40:00|145.23|144.53|144.69|143.99|145.43|144.73|144.66|143.96|237
1723729500000|2024-08-15 13:45:00|144.7|144|144.87|144.17|144.9|144.2|144.35|143.65|299
1723729800000|2024-08-15 13:50:00|144.88|144.18|145.06|144.36|145.24|144.54|144.88|144.18|276
1723730100000|2024-08-15 13:55:00|145.07|144.37|145.26|144.56|145.26|144.56|145.07|144.37|199
1723730400000|2024-08-15 14:00:00|145.25|144.55|145.18|144.48|145.85|145.15|145.16|144.46|300
1723730700000|2024-08-15 14:05:00|145.17|144.47|145.1|144.4|145.51|144.81|145.09|144.39|322
1723731000000|2024-08-15 14:10:00|145.09|144.39|144.99|144.29|145.27|144.57|144.93|144.23|329
1723731300000|2024-08-15 14:15:00|144.97|144.27|144.97|144.27|145.19|144.49|144.7|144|193
1723731600000|2024-08-15 14:20:00|144.95|144.25|144.66|143.96|144.97|144.27|144.62|143.92|82
1723731900000|2024-08-15 14:25:00|144.68|143.98|145.15|144.45|145.15|144.45|144.67|143.97|224
1723732200000|2024-08-15 14:30:00|145.14|144.44|145.52|144.82|145.57|144.87|145.03|144.33|301
1723732500000|2024-08-15 14:35:00|145.51|144.81|145.57|144.87|145.81|145.11|145.38|144.68|244
1723732800000|2024-08-15 14:40:00|145.56|144.86|145.33|144.63|145.59|144.89|145.27|144.57|76
1723733100000|2024-08-15 14:45:00|145.34|144.64|146.27|145.57|146.91|146.21|145.32|144.62|248
1723733400000|2024-08-15 14:50:00|146.28|145.58|145.55|144.85|146.38|145.68|145.43|144.73|370
1723733700000|2024-08-15 14:55:00|145.56|144.86|145.37|144.67|145.66|144.96|145.09|144.39|321
1723734000000|2024-08-15 15:00:00|145.36|144.66|145.5|144.8|145.73|145.03|145.35|144.65|197
1723734300000|2024-08-15 15:05:00|145.49|144.79|144.93|144.23|145.65|144.95|144.87|144.17|139
1723734600000|2024-08-15 15:10:00|144.97|144.27|144.88|144.18|145.08|144.38|144.75|144.05|63
1723734900000|2024-08-15 15:15:00|144.87|144.17|145.93|145.23|146.1|145.4|144.77|144.07|205
1723735200000|2024-08-15 15:20:00|145.92|145.22|146.12|145.42|146.34|145.64|145.82|145.12|421
1723735500000|2024-08-15 15:25:00|146.11|145.41|146.09|145.39|146.34|145.64|146.08|145.38|192
1723735800000|2024-08-15 15:30:00|146.1|145.4|145.91|145.21|146.21|145.51|145.68|144.98|386
1723736100000|2024-08-15 15:35:00|145.92|145.22|145.98|145.28|146.05|145.35|145.85|145.15|284
1723736400000|2024-08-15 15:40:00|145.97|145.27|146.26|145.56|146.29|145.59|145.76|145.06|228
1723736700000|2024-08-15 15:45:00|146.27|145.57|146.41|145.71|146.67|145.97|146.25|145.55|377
1723737000000|2024-08-15 15:50:00|146.4|145.7|146.64|145.94|146.68|145.98|146.37|145.67|207
1723737300000|2024-08-15 15:55:00|146.63|145.93|146.33|145.63|146.65|145.95|146.32|145.62|142
1723737600000|2024-08-15 16:00:00|146.32|145.62|147.36|146.66|147.36|146.66|146.32|145.62|294
1723737900000|2024-08-15 16:05:00|147.37|146.67|147.08|146.38|147.42|146.72|147.02|146.32|183
1723738200000|2024-08-15 16:10:00|147.09|146.39|146.9|146.2|147.09|146.39|146.6|145.9|241
1723738500000|2024-08-15 16:15:00|146.88|146.18|147.49|146.79|147.62|146.92|146.86|146.16|320
1723738800000|2024-08-15 16:20:00|147.48|146.78|147.31|146.61|147.96|147.26|147.22|146.52|328
1723739100000|2024-08-15 16:25:00|147.32|146.62|147.63|146.93|147.64|146.94|147.15|146.45|283
1723739400000|2024-08-15 16:30:00|147.62|146.92|147.19|146.49|147.64|146.94|147.08|146.38|356
1723739700000|2024-08-15 16:35:00|147.18|146.48|147.05|146.35|147.41|146.71|147.05|146.35|138
1723740000000|2024-08-15 16:40:00|147.06|146.36|146.36|145.66|147.08|146.38|146.19|145.49|120
1723740300000|2024-08-15 16:45:00|146.34|145.64|146|145.3|146.34|145.64|145.91|145.21|266
1723740600000|2024-08-15 16:50:00|145.99|145.29|146.02|145.32|146.2|145.5|145.97|145.27|180
1723740900000|2024-08-15 16:55:00|145.99|145.29|146.36|145.66|146.36|145.66|145.99|145.29|179
1723741200000|2024-08-15 17:00:00|146.34|145.64|145.72|145.02|146.34|145.64|145.56|144.86|96
1723741500000|2024-08-15 17:05:00|145.71|145.01|145.37|144.67|145.71|145.01|145.32|144.62|225
1723741800000|2024-08-15 17:10:00|145.36|144.66|145.5|144.8|145.58|144.88|145.29|144.59|175
1723742100000|2024-08-15 17:15:00|145.54|144.84|145.2|144.5|145.65|144.95|145.2|144.5|172
1723742400000|2024-08-15 17:20:00|145.19|144.49|145.55|144.85|145.56|144.86|145.17|144.47|244
1723742700000|2024-08-15 17:25:00|145.44|144.74|145.52|144.82|145.56|144.86|145.32|144.62|102
1723743000000|2024-08-15 17:30:00|145.51|144.81|145.33|144.63|145.52|144.82|145.21|144.51|251
1723743300000|2024-08-15 17:35:00|145.32|144.62|145.53|144.83|145.54|144.84|145.18|144.48|177
1723743600000|2024-08-15 17:40:00|145.54|144.84|145.41|144.71|145.58|144.88|145.38|144.68|120
1723743900000|2024-08-15 17:45:00|145.4|144.7|145.14|144.44|145.46|144.76|144.97|144.27|223
1723744200000|2024-08-15 17:50:00|145.13|144.43|144.81|144.11|145.14|144.44|144.75|144.05|269
1723744500000|2024-08-15 17:55:00|144.84|144.14|143.63|142.93|145.07|144.37|143.59|142.89|375
1723744800000|2024-08-15 18:00:00|143.64|142.94|141.95|141.25|143.65|142.95|140.6|139.9|801
1723745100000|2024-08-15 18:05:00|141.9|141.2|140.74|140.04|142.05|141.35|140.62|139.92|672
1723745400000|2024-08-15 18:10:00|140.73|140.03|140.04|139.34|140.94|140.24|139.38|138.68|585
1723745700000|2024-08-15 18:15:00|140.07|139.37|139.57|138.87|140.77|140.07|139.19|138.49|653
1723746000000|2024-08-15 18:20:00|139.58|138.88|140.45|139.75|140.46|139.76|139.27|138.57|687
1723746300000|2024-08-15 18:25:00|140.46|139.76|139.96|139.26|140.54|139.84|139.84|139.14|581
1723746600000|2024-08-15 18:30:00|139.97|139.27|138.82|138.12|140.04|139.34|138.77|138.07|611
1723746900000|2024-08-15 18:35:00|138.85|138.15|139.18|138.48|139.34|138.64|138.7|138|497
1723747200000|2024-08-15 18:40:00|139.15|138.45|139.88|139.18|139.91|139.21|138.84|138.14|359
1723747500000|2024-08-15 18:45:00|139.87|139.17|139.05|138.35|139.9|139.2|138.96|138.26|441
1723747800000|2024-08-15 18:50:00|139.06|138.36|138.76|138.06|139.06|138.36|138.5|137.8|343
1723748100000|2024-08-15 18:55:00|138.79|138.09|139.03|138.33|139.24|138.54|138.79|138.09|234
1723748400000|2024-08-15 19:00:00|139.01|138.31|138.69|137.99|139.06|138.36|138.35|137.65|519
1723748700000|2024-08-15 19:05:00|138.65|137.95|138.77|138.07|138.87|138.17|138.17|137.47|395
1723749000000|2024-08-15 19:10:00|138.76|138.06|139.65|138.95|139.7|139|138.41|137.71|607
1723749300000|2024-08-15 19:15:00|139.67|138.97|139.13|138.43|140.03|139.33|139.06|138.36|417
1723749600000|2024-08-15 19:20:00|139.12|138.42|139.96|139.26|140.25|139.55|138.66|137.96|185
1723749900000|2024-08-15 19:25:00|139.95|139.25|139.29|138.59|140.25|139.55|139.07|138.37|258
1723750200000|2024-08-15 19:30:00|139.3|138.6|139.32|138.62|140.08|139.38|139.08|138.38|516
1723750500000|2024-08-15 19:35:00|139.31|138.61|139.58|138.88|139.66|138.96|139.18|138.48|488
1723750800000|2024-08-15 19:40:00|139.54|138.84|139.38|138.68|139.72|139.02|138.95|138.25|365
1723751100000|2024-08-15 19:45:00|139.36|138.66|140.58|139.88|140.84|140.14|139.34|138.64|562
1723751400000|2024-08-15 19:50:00|140.47|139.77|140.53|139.83|140.93|140.23|139.92|139.22|509
1723751700000|2024-08-15 19:55:00|140.51|139.81|140.35|139.65|140.62|139.92|140.26|139.56|292
1723752000000|2024-08-15 20:00:00|140.34|139.64|139.98|139.28|140.39|139.69|139.94|139.24|355
1723752300000|2024-08-15 20:05:00|139.99|139.29|139.59|138.89|140.07|139.37|139.17|138.47|368
1723752600000|2024-08-15 20:10:00|139.58|138.88|139.8|139.1|139.86|139.16|139.26|138.56|373
1723752900000|2024-08-15 20:15:00|139.84|139.14|139.39|138.69|139.97|139.27|139.3|138.6|402
1723753200000|2024-08-15 20:20:00|139.4|138.7|139.9|139.2|139.94|139.24|139.38|138.68|352
1723753500000|2024-08-15 20:25:00|139.89|139.19|140.33|139.63|140.55|139.85|139.89|139.19|228
1723753800000|2024-08-15 20:30:00|140.29|139.59|140.54|139.84|140.61|139.91|140.17|139.47|274
1723754100000|2024-08-15 20:35:00|140.53|139.83|140.61|139.91|140.61|139.91|140.29|139.59|261
1723754400000|2024-08-15 20:40:00|140.6|139.9|140.77|140.07|140.79|140.09|140.48|139.78|165
1723754700000|2024-08-15 20:45:00|140.69|139.99|140.24|139.54|140.72|140.02|140.19|139.49|211
1723755000000|2024-08-15 20:50:00|140.25|139.55|139.76|139.06|140.27|139.57|139.75|139.05|333
1723755300000|2024-08-15 20:55:00|139.73|139.03|140.86|140.16|140.93|140.23|139.44|138.74|559
1723755600000|2024-08-15 21:00:00|140.87|140.17|141.38|140.68|141.82|141.12|140.57|139.87|507
1723755900000|2024-08-15 21:05:00|141.37|140.67|141.18|140.48|141.64|140.94|141.14|140.44|323
1723756200000|2024-08-15 21:10:00|141.16|140.46|141.37|140.67|141.61|140.91|141.05|140.35|346
1723756500000|2024-08-15 21:15:00|141.38|140.68|140.7|140|141.45|140.75|140.67|139.97|321
1723756800000|2024-08-15 21:20:00|140.69|139.99|140.6|139.9|140.78|140.08|140.36|139.66|208
1723757100000|2024-08-15 21:25:00|140.61|139.91|141.33|140.63|141.33|140.63|140.61|139.91|209
1723757400000|2024-08-15 21:30:00|141.34|140.64|141.04|140.34|141.38|140.68|140.82|140.12|197
1723757700000|2024-08-15 21:35:00|141.03|140.33|141.82|141.12|142.09|141.39|140.97|140.27|258
1723758000000|2024-08-15 21:40:00|141.81|141.11|141.6|140.9|141.86|141.16|141.13|140.43|157
1723758300000|2024-08-15 21:45:00|141.61|140.91|141.33|140.63|141.62|140.92|141.32|140.62|101
1723758600000|2024-08-15 21:50:00|141.29|140.59|141.59|140.89|141.59|140.89|141.22|140.52|74
1723758900000|2024-08-15 21:55:00|141.6|140.9|142.24|141.54|142.25|141.55|141.6|140.9|184
1723759200000|2024-08-15 22:00:00|142.23|141.53|141.68|140.98|142.24|141.54|141.66|140.96|257
1723759500000|2024-08-15 22:05:00|141.65|140.95|141.46|140.76|141.68|140.98|141.36|140.66|346
1723759800000|2024-08-15 22:10:00|141.45|140.75|141.68|140.98|141.87|141.17|141.37|140.67|328
1723760100000|2024-08-15 22:15:00|141.67|140.97|142.1|141.4|142.17|141.47|141.45|140.75|351
1723760400000|2024-08-15 22:20:00|142.09|141.39|142.35|141.65|142.35|141.65|141.92|141.22|354
1723760700000|2024-08-15 22:25:00|142.34|141.64|143.82|143.12|143.86|143.16|142.31|141.61|453
1723761000000|2024-08-15 22:30:00|143.81|143.11|144.17|143.47|144.64|143.94|143.52|142.82|647
1723761300000|2024-08-15 22:35:00|144.16|143.46|145.24|144.54|145.24|144.54|144.04|143.34|586
1723761600000|2024-08-15 22:40:00|145.23|144.53|144.2|143.5|145.24|144.54|144.09|143.39|511
1723761900000|2024-08-15 22:45:00|144.21|143.51|144.08|143.38|144.37|143.67|143.84|143.14|480
1723762200000|2024-08-15 22:50:00|144.07|143.37|143.92|143.22|144.1|143.4|143.54|142.84|424
1723762500000|2024-08-15 22:55:00|143.93|143.23|144.11|143.41|144.29|143.59|143.84|143.14|413
1723762800000|2024-08-15 23:00:00|144.1|143.4|143.69|142.99|144.45|143.75|143.62|142.92|316
1723763100000|2024-08-15 23:05:00|143.72|143.02|143.99|143.29|144.01|143.31|143.59|142.89|404
1723763400000|2024-08-15 23:10:00|144|143.3|144.25|143.55|144.34|143.64|143.83|143.13|377
1723763700000|2024-08-15 23:15:00|144.26|143.56|143.93|143.23|144.55|143.85|143.93|143.23|200
1723764000000|2024-08-15 23:20:00|143.92|143.22|143.98|143.28|144.05|143.35|143.68|142.98|288
1723764300000|2024-08-15 23:25:00|143.99|143.29|144.1|143.4|144.2|143.5|143.95|143.25|322
1723764600000|2024-08-15 23:30:00|144.11|143.41|144.18|143.48|144.3|143.6|144.04|143.34|335
1723764900000|2024-08-15 23:35:00|144.05|143.35|143.89|143.19|144.09|143.39|143.83|143.13|217
1723765200000|2024-08-15 23:40:00|143.88|143.18|143.4|142.7|143.95|143.25|143.36|142.66|261
1723765500000|2024-08-15 23:45:00|143.35|142.65|143.14|142.44|143.35|142.65|143.13|142.43|218
1723765800000|2024-08-15 23:50:00|143.1|142.4|143.12|142.42|143.39|142.69|143.08|142.38|234
1723766100000|2024-08-15 23:55:00|143.11|142.41|142.96|142.26|143.16|142.46|142.88|142.18|103
1723766400000|2024-08-16 00:00:00|142.95|142.25|142.95|142.25|143.1|142.4|142.61|141.91|352
1723766700000|2024-08-16 00:05:00|142.94|142.24|142.68|141.98|142.97|142.27|142.55|141.85|203
1723767000000|2024-08-16 00:10:00|142.69|141.99|142.71|142.01|143.11|142.41|142.69|141.99|104
1723767300000|2024-08-16 00:15:00|142.72|142.02|143.04|142.34|143.21|142.51|142.72|142.02|122
1723767600000|2024-08-16 00:20:00|143.03|142.33|142.49|141.79|143.09|142.39|142.46|141.76|284
1723767900000|2024-08-16 00:25:00|142.48|141.78|142.27|141.57|142.63|141.93|142.25|141.55|218
1723768200000|2024-08-16 00:30:00|142.28|141.58|142.59|141.89|142.61|141.91|142.12|141.42|256
1723768500000|2024-08-16 00:35:00|142.61|141.91|142.54|141.84|142.93|142.23|142.45|141.75|299
1723768800000|2024-08-16 00:40:00|142.52|141.82|142.63|141.93|142.68|141.98|142.46|141.76|244
1723769100000|2024-08-16 00:45:00|142.65|141.95|142.78|142.08|142.94|142.24|142.58|141.88|149
1723769400000|2024-08-16 00:50:00|142.73|142.03|142.52|141.82|142.73|142.03|142.21|141.51|218
1723769700000|2024-08-16 00:55:00|142.53|141.83|142.31|141.61|142.54|141.84|142.24|141.54|162
1723770000000|2024-08-16 01:00:00|142.3|141.6|142.78|142.08|142.99|142.29|142.3|141.6|224
1723770300000|2024-08-16 01:05:00|142.79|142.09|142.52|141.82|142.79|142.09|142.43|141.73|305
1723770600000|2024-08-16 01:10:00|142.51|141.81|142.13|141.43|142.52|141.82|142.08|141.38|200
1723770900000|2024-08-16 01:15:00|142.12|141.42|141.36|140.66|142.13|141.43|141.35|140.65|274
1723771200000|2024-08-16 01:20:00|141.35|140.65|141.41|140.71|141.64|140.94|141.1|140.4|246
1723771500000|2024-08-16 01:25:00|141.42|140.72|141.36|140.66|141.58|140.88|141.36|140.66|123
1723771800000|2024-08-16 01:30:00|141.35|140.65|141.63|140.93|141.87|141.17|141.35|140.65|145
1723772100000|2024-08-16 01:35:00|141.62|140.92|142.05|141.35|142.05|141.35|141.61|140.91|168
1723772400000|2024-08-16 01:40:00|142.04|141.34|142|141.3|142.08|141.38|141.86|141.16|128
1723772700000|2024-08-16 01:45:00|141.99|141.29|141.54|140.84|141.99|141.29|141.51|140.81|151
1723773000000|2024-08-16 01:50:00|141.55|140.85|141.93|141.23|141.94|141.24|141.55|140.85|211
1723773300000|2024-08-16 01:55:00|141.91|141.21|142.37|141.67|142.44|141.74|141.9|141.2|230
1723773600000|2024-08-16 02:00:00|142.38|141.68|142.11|141.41|142.63|141.93|142.09|141.39|168
1723773900000|2024-08-16 02:05:00|142.1|141.4|141.76|141.06|142.12|141.42|141.76|141.06|72
1723774200000|2024-08-16 02:10:00|141.71|141.01|141.92|141.22|141.92|141.22|141.64|140.94|83
1723774500000|2024-08-16 02:15:00|141.93|141.23|142.11|141.41|142.12|141.42|141.69|140.99|106
1723774800000|2024-08-16 02:20:00|142.12|141.42|142.38|141.68|142.42|141.72|142.05|141.35|162
1723775100000|2024-08-16 02:25:00|142.37|141.67|142.87|142.17|142.98|142.28|142.37|141.67|325
1723775400000|2024-08-16 02:30:00|142.84|142.14|144.2|143.5|144.76|144.06|142.83|142.13|574
1723775700000|2024-08-16 02:35:00|144.21|143.51|143.96|143.26|144.45|143.75|143.6|142.9|401
1723776000000|2024-08-16 02:40:00|143.97|143.27|143.38|142.68|143.99|143.29|143.22|142.52|241
1723776300000|2024-08-16 02:45:00|143.46|142.76|143.19|142.49|143.78|143.08|143.17|142.47|318
1723776600000|2024-08-16 02:50:00|143.18|142.48|143.31|142.61|143.4|142.7|143|142.3|209
1723776900000|2024-08-16 02:55:00|143.32|142.62|143.56|142.86|143.58|142.88|143.29|142.59|196
1723777200000|2024-08-16 03:00:00|143.55|142.85|143.33|142.63|143.6|142.9|143.28|142.58|170
1723777500000|2024-08-16 03:05:00|143.32|142.62|143.37|142.67|143.52|142.82|143.09|142.39|293
1723777800000|2024-08-16 03:10:00|143.38|142.68|143.09|142.39|143.41|142.71|143|142.3|185
1723778100000|2024-08-16 03:15:00|143.1|142.4|142.96|142.26|143.21|142.51|142.9|142.2|140
1723778400000|2024-08-16 03:20:00|142.97|142.27|142.65|141.95|143|142.3|142.59|141.89|257
1723778700000|2024-08-16 03:25:00|142.63|141.93|142.9|142.2|142.9|142.2|142.57|141.87|110
1723779000000|2024-08-16 03:30:00|142.89|142.19|142.7|142|142.9|142.2|142.64|141.94|193
1723779300000|2024-08-16 03:35:00|142.71|142.01|142.31|141.61|142.76|142.06|142.28|141.58|264
1723779600000|2024-08-16 03:40:00|142.3|141.6|142.47|141.77|142.48|141.78|142.28|141.58|243
1723779900000|2024-08-16 03:45:00|142.46|141.76|142.64|141.94|142.65|141.95|142.36|141.66|220
1723780200000|2024-08-16 03:50:00|142.69|141.99|142.28|141.58|142.81|142.11|142.24|141.54|216
1723780500000|2024-08-16 03:55:00|142.29|141.59|142.4|141.7|142.44|141.74|142.23|141.53|193
1723780800000|2024-08-16 04:00:00|142.41|141.71|142.55|141.85|142.55|141.85|142.2|141.5|165
1723781100000|2024-08-16 04:05:00|142.53|141.83|142.41|141.71|142.58|141.88|142.33|141.63|201
1723781400000|2024-08-16 04:10:00|142.43|141.73|142.14|141.44|142.48|141.78|142|141.3|136
1723781700000|2024-08-16 04:15:00|142.16|141.46|142.22|141.52|142.33|141.63|142.01|141.31|157
1723782000000|2024-08-16 04:20:00|142.21|141.51|142.47|141.77|142.47|141.77|142.21|141.51|160
1723782300000|2024-08-16 04:25:00|142.48|141.78|142.67|141.97|142.69|141.99|142.46|141.76|166
1723782600000|2024-08-16 04:30:00|142.68|141.98|142.64|141.94|142.69|141.99|142.46|141.76|184
1723782900000|2024-08-16 04:35:00|142.63|141.93|142.64|141.94|142.69|141.99|142.55|141.85|154
1723783200000|2024-08-16 04:40:00|142.63|141.93|142.59|141.89|142.7|142|142.5|141.8|202
1723783500000|2024-08-16 04:45:00|142.58|141.88|142.37|141.67|142.72|142.02|142.36|141.66|268
1723783800000|2024-08-16 04:50:00|142.34|141.64|142.41|141.71|142.55|141.85|142.19|141.49|119
1723784100000|2024-08-16 04:55:00|142.4|141.7|142.89|142.19|142.93|142.23|142.4|141.7|174
1723784400000|2024-08-16 05:00:00|142.88|142.18|142.78|142.08|143.09|142.39|142.7|142|332
1723784700000|2024-08-16 05:05:00|142.8|142.1|142.67|141.97|142.82|142.12|142.63|141.93|268
1723785000000|2024-08-16 05:10:00|142.68|141.98|142.71|142.01|142.78|142.08|142.6|141.9|137
1723785300000|2024-08-16 05:15:00|142.72|142.02|142.95|142.25|143.03|142.33|142.68|141.98|252
1723785600000|2024-08-16 05:20:00|142.94|142.24|142.82|142.12|143.39|142.69|142.79|142.09|269
1723785900000|2024-08-16 05:25:00|142.83|142.13|142.72|142.02|143.04|142.34|142.72|142.02|190
1723786200000|2024-08-16 05:30:00|142.71|142.01|143.09|142.39|143.15|142.45|142.7|142|240
1723786500000|2024-08-16 05:35:00|143.08|142.38|143.29|142.59|143.31|142.61|143.02|142.32|257
1723786800000|2024-08-16 05:40:00|143.27|142.57|143.13|142.43|143.32|142.62|143.04|142.34|333
1723787100000|2024-08-16 05:45:00|143.15|142.45|143.33|142.63|143.44|142.74|143.03|142.33|329
1723787400000|2024-08-16 05:50:00|143.34|142.64|143.43|142.73|143.57|142.87|143.26|142.56|267
1723787700000|2024-08-16 05:55:00|143.45|142.75|143.46|142.76|143.59|142.89|143.42|142.72|99
1723788000000|2024-08-16 06:00:00|143.47|142.77|143.87|143.17|143.92|143.22|143.26|142.56|229
1723788300000|2024-08-16 06:05:00|143.86|143.16|143.98|143.28|144.2|143.5|143.83|143.13|291
1723788600000|2024-08-16 06:10:00|143.99|143.29|144.05|143.35|144.22|143.52|143.92|143.22|177
1723788900000|2024-08-16 06:15:00|144.04|143.34|144.24|143.54|144.36|143.66|144.03|143.33|194
1723789200000|2024-08-16 06:20:00|144.23|143.53|143.87|143.17|144.24|143.54|143.75|143.05|322
1723789500000|2024-08-16 06:25:00|143.88|143.18|144.14|143.44|144.14|143.44|143.74|143.04|214
1723789800000|2024-08-16 06:30:00|144.16|143.46|144.68|143.98|144.75|144.05|144.12|143.42|337
1723790100000|2024-08-16 06:35:00|144.67|143.97|144.45|143.75|144.76|144.06|144.3|143.6|211
1723790400000|2024-08-16 06:40:00|144.44|143.74|144.83|144.13|144.92|144.22|144.38|143.68|240
1723790700000|2024-08-16 06:45:00|144.84|144.14|145.01|144.31|145.12|144.42|144.84|144.14|368
1723791000000|2024-08-16 06:50:00|145|144.3|144.95|144.25|145.19|144.49|144.88|144.18|260
1723791300000|2024-08-16 06:55:00|144.96|144.26|144.65|143.95|144.96|144.26|144.65|143.95|179
1723791600000|2024-08-16 07:00:00|144.68|143.98|144.44|143.74|144.81|144.11|144.43|143.73|334
1723791900000|2024-08-16 07:05:00|144.42|143.72|144.55|143.85|144.74|144.04|144.41|143.71|338
1723792200000|2024-08-16 07:10:00|144.57|143.87|144.43|143.73|144.94|144.24|144.43|143.73|285
1723792500000|2024-08-16 07:15:00|144.42|143.72|144.43|143.73|144.72|144.02|144.37|143.67|183
1723792800000|2024-08-16 07:20:00|144.42|143.72|144.46|143.76|144.54|143.84|144.27|143.57|180
1723793100000|2024-08-16 07:25:00|144.47|143.77|144.63|143.93|144.79|144.09|144.46|143.76|260
1723793400000|2024-08-16 07:30:00|144.65|143.95|144.65|143.95|144.88|144.18|144.64|143.94|212
1723793700000|2024-08-16 07:35:00|144.66|143.96|144.92|144.22|144.94|144.24|144.63|143.93|213
1723794000000|2024-08-16 07:40:00|144.93|144.23|144.98|144.28|145.02|144.32|144.89|144.19|244
1723794300000|2024-08-16 07:45:00|144.97|144.27|144.84|144.14|145.07|144.37|144.83|144.13|112
1723794600000|2024-08-16 07:50:00|144.85|144.15|144.93|144.23|145.01|144.31|144.84|144.14|169
1723794900000|2024-08-16 07:55:00|144.94|144.24|144.9|144.2|145|144.3|144.84|144.14|69
1723795200000|2024-08-16 08:00:00|144.91|144.21|144.94|144.24|145.29|144.59|144.86|144.16|469
1723795500000|2024-08-16 08:05:00|144.93|144.23|145.2|144.5|145.24|144.54|144.88|144.18|444
1723795800000|2024-08-16 08:10:00|145.21|144.51|144.88|144.18|145.24|144.54|144.88|144.18|423
1723796100000|2024-08-16 08:15:00|144.89|144.19|144.55|143.85|144.89|144.19|144.49|143.79|360
1723796400000|2024-08-16 08:20:00|144.54|143.84|144.15|143.45|144.58|143.88|144.14|143.44|254
1723796700000|2024-08-16 08:25:00|144.16|143.46|144.1|143.4|144.25|143.55|143.96|143.26|219
1723797000000|2024-08-16 08:30:00|144.09|143.39|144|143.3|144.26|143.56|143.99|143.29|211
1723797300000|2024-08-16 08:35:00|144.01|143.31|144.14|143.44|144.15|143.45|143.85|143.15|282
1723797600000|2024-08-16 08:40:00|144.15|143.45|144.34|143.64|144.37|143.67|144.13|143.43|248
1723797900000|2024-08-16 08:45:00|144.33|143.63|144.32|143.62|144.35|143.65|144.15|143.45|174
1723798200000|2024-08-16 08:50:00|144.31|143.61|144.14|143.44|144.31|143.61|144.02|143.32|113
1723798500000|2024-08-16 08:55:00|144.17|143.47|144.11|143.41|144.22|143.52|144.05|143.35|170
1723798800000|2024-08-16 09:00:00|144.12|143.42|144.06|143.36|144.31|143.61|144.06|143.36|134
1723799100000|2024-08-16 09:05:00|144.04|143.34|143.96|143.26|144.11|143.41|143.87|143.17|287
1723799400000|2024-08-16 09:10:00|143.95|143.25|144.25|143.55|144.26|143.56|143.92|143.22|255
1723799700000|2024-08-16 09:15:00|144.26|143.56|144.39|143.69|144.8|144.1|144.26|143.56|346
1723800000000|2024-08-16 09:20:00|144.38|143.68|144.29|143.59|144.42|143.72|144.28|143.58|249
1723800300000|2024-08-16 09:25:00|144.32|143.62|144.28|143.58|144.37|143.67|144.11|143.41|160
1723800600000|2024-08-16 09:30:00|144.27|143.57|144.33|143.63|144.34|143.64|144.07|143.37|158
1723800900000|2024-08-16 09:35:00|144.34|143.64|144.26|143.56|144.43|143.73|144.23|143.53|109
1723801200000|2024-08-16 09:40:00|144.25|143.55|144.34|143.64|144.4|143.7|144.22|143.52|159
1723801500000|2024-08-16 09:45:00|144.33|143.63|144.39|143.69|144.57|143.87|144.25|143.55|213
1723801800000|2024-08-16 09:50:00|144.41|143.71|144.62|143.92|144.65|143.95|144.39|143.69|171
1723802100000|2024-08-16 09:55:00|144.63|143.93|144.74|144.04|144.75|144.05|144.57|143.87|347
1723802400000|2024-08-16 10:00:00|144.75|144.05|144.25|143.55|144.76|144.06|144.17|143.47|364
1723802700000|2024-08-16 10:05:00|144.26|143.56|143.69|142.99|144.29|143.59|143.68|142.98|264
1723803000000|2024-08-16 10:10:00|143.68|142.98|143.4|142.7|143.75|143.05|143.21|142.51|129
1723803300000|2024-08-16 10:15:00|143.41|142.71|143.7|143|143.71|143.01|143.39|142.69|240
1723803600000|2024-08-16 10:20:00|143.71|143.01|143.81|143.11|143.88|143.18|143.7|143|285
1723803900000|2024-08-16 10:25:00|143.82|143.12|143.69|142.99|143.86|143.16|143.51|142.81|205
1723804200000|2024-08-16 10:30:00|143.68|142.98|143.67|142.97|143.79|143.09|143.56|142.86|218
1723804500000|2024-08-16 10:35:00|143.68|142.98|143.72|143.02|143.79|143.09|143.64|142.94|110
1723804800000|2024-08-16 10:40:00|143.73|143.03|143.97|143.27|143.98|143.28|143.73|143.03|80
1723805100000|2024-08-16 10:45:00|143.99|143.29|143.92|143.22|144.02|143.32|143.85|143.15|52
1723805400000|2024-08-16 10:50:00|143.93|143.23|143.92|143.22|143.94|143.24|143.89|143.19|38
1723805700000|2024-08-16 10:55:00|143.91|143.21|143.91|143.21|143.94|143.24|143.85|143.15|57
1723806000000|2024-08-16 11:00:00|143.89|143.19|143.58|142.88|143.89|143.19|143.51|142.81|192
1723806300000|2024-08-16 11:05:00|143.59|142.89|143.53|142.83|143.74|143.04|143.51|142.81|231
1723806600000|2024-08-16 11:10:00|143.52|142.82|143.36|142.66|143.52|142.82|143.22|142.52|206
1723806900000|2024-08-16 11:15:00|143.35|142.65|143.65|142.95|143.68|142.98|143.35|142.65|169
1723807200000|2024-08-16 11:20:00|143.66|142.96|144.23|143.53|144.3|143.6|143.6|142.9|306
1723807500000|2024-08-16 11:25:00|144.22|143.52|143.92|143.22|144.32|143.62|143.92|143.22|212
1723807800000|2024-08-16 11:30:00|143.91|143.21|143.92|143.22|144.13|143.43|143.83|143.13|198
1723808100000|2024-08-16 11:35:00|143.87|143.17|143.61|142.91|143.92|143.22|143.55|142.85|195
1723808400000|2024-08-16 11:40:00|143.62|142.92|143.37|142.67|143.62|142.92|143.32|142.62|255
1723808700000|2024-08-16 11:45:00|143.38|142.68|143.14|142.44|143.38|142.68|143.09|142.39|288
1723809000000|2024-08-16 11:50:00|143.09|142.39|142.42|141.72|143.16|142.46|142.22|141.52|298
1723809300000|2024-08-16 11:55:00|142.43|141.73|142.37|141.67|142.66|141.96|142.27|141.57|209
1723809600000|2024-08-16 12:00:00|142.38|141.68|142.76|142.06|142.83|142.13|142.37|141.67|247
1723809900000|2024-08-16 12:05:00|142.75|142.05|142.78|142.08|142.98|142.28|142.72|142.02|174
1723810200000|2024-08-16 12:10:00|142.77|142.07|141.87|141.17|142.78|142.08|141.79|141.09|227
1723810500000|2024-08-16 12:15:00|141.86|141.16|141.08|140.38|141.92|141.22|140.91|140.21|355
1723810800000|2024-08-16 12:20:00|141.09|140.39|141|140.3|141.12|140.42|140.56|139.86|383
1723811100000|2024-08-16 12:25:00|140.99|140.29|140.91|140.21|141.12|140.42|140.72|140.02|328
1723811400000|2024-08-16 12:30:00|140.9|140.2|139.76|139.06|140.9|140.2|139.73|139.03|635
1723811700000|2024-08-16 12:35:00|139.71|139.01|139.67|138.97|140.15|139.45|139.35|138.65|523
1723812000000|2024-08-16 12:40:00|139.68|138.98|139.83|139.13|139.94|139.24|139.29|138.59|496
1723812300000|2024-08-16 12:45:00|139.84|139.14|139.97|139.27|140.18|139.48|139.82|139.12|377
1723812600000|2024-08-16 12:50:00|139.96|139.26|139.56|138.86|139.98|139.28|139.51|138.81|313
1723812900000|2024-08-16 12:55:00|139.57|138.87|139.6|138.9|139.98|139.28|139.41|138.71|242
1723813200000|2024-08-16 13:00:00|139.63|138.93|139.93|139.23|140.23|139.53|139.29|138.59|429
1723813500000|2024-08-16 13:05:00|139.94|139.24|140.13|139.43|140.24|139.54|139.89|139.19|371
1723813800000|2024-08-16 13:10:00|140.14|139.44|140.04|139.34|140.14|139.44|139.58|138.88|240
1723814100000|2024-08-16 13:15:00|140.03|139.33|141.67|140.97|142.34|141.64|139.94|139.24|667
1723814400000|2024-08-16 13:20:00|141.66|140.96|141.13|140.43|141.77|141.07|141.04|140.34|465
1723814700000|2024-08-16 13:25:00|141.11|140.41|141.62|140.92|141.62|140.92|140.83|140.13|334
1723815000000|2024-08-16 13:30:00|141.63|140.93|142.54|141.84|142.73|142.03|141.11|140.41|434
1723815300000|2024-08-16 13:35:00|142.53|141.83|141.63|140.93|142.93|142.23|141.63|140.93|485
1723815600000|2024-08-16 13:40:00|141.64|140.94|141.32|140.62|141.94|141.24|141.23|140.53|467
1723815900000|2024-08-16 13:45:00|141.34|140.64|141.16|140.46|141.5|140.8|140.91|140.21|431
1723816200000|2024-08-16 13:50:00|141.17|140.47|139.92|139.22|141.3|140.6|139.47|138.77|455
1723816500000|2024-08-16 13:55:00|139.93|139.23|140.72|140.02|140.73|140.03|139.85|139.15|432
1723816800000|2024-08-16 14:00:00|140.7|140|140.27|139.57|141.09|140.39|139.87|139.17|383
1723817100000|2024-08-16 14:05:00|140.28|139.58|140.28|139.58|140.63|139.93|140.05|139.35|329
1723817400000|2024-08-16 14:10:00|140.27|139.57|140.1|139.4|140.43|139.73|139.56|138.86|405
1723817700000|2024-08-16 14:15:00|140.09|139.39|140.36|139.66|140.67|139.97|139.9|139.2|425
1723818000000|2024-08-16 14:20:00|140.37|139.67|139.3|138.6|140.4|139.7|139.04|138.34|388
1723818300000|2024-08-16 14:25:00|139.27|138.57|139.24|138.54|139.52|138.82|139.11|138.41|331
1723818600000|2024-08-16 14:30:00|139.23|138.53|139.65|138.95|139.85|139.15|139.09|138.39|400
1723818900000|2024-08-16 14:35:00|139.66|138.96|139.85|139.15|139.91|139.21|139.45|138.75|318
1723819200000|2024-08-16 14:40:00|139.84|139.14|139.92|139.22|140.05|139.35|139.51|138.81|331
1723819500000|2024-08-16 14:45:00|139.91|139.21|138.76|138.06|139.97|139.27|138.6|137.9|385
1723819800000|2024-08-16 14:50:00|138.78|138.08|138.42|137.72|138.81|138.11|138.21|137.51|387
1723820100000|2024-08-16 14:55:00|138.43|137.73|138.72|138.02|138.79|138.09|138.25|137.55|348
1723820400000|2024-08-16 15:00:00|138.71|138.01|139.27|138.57|139.31|138.61|138.52|137.82|394
1723820700000|2024-08-16 15:05:00|139.28|138.58|139.32|138.62|139.34|138.64|138.88|138.18|239
1723821000000|2024-08-16 15:10:00|139.33|138.63|139.34|138.64|139.64|138.94|139.14|138.44|234
1723821300000|2024-08-16 15:15:00|139.35|138.65|139.1|138.4|139.36|138.66|138.94|138.24|273
1723821600000|2024-08-16 15:20:00|139.09|138.39|138.56|137.86|139.09|138.39|138.55|137.85|237
1723821900000|2024-08-16 15:25:00|138.57|137.87|137.5|136.8|138.58|137.88|137.2|136.5|509
1723822200000|2024-08-16 15:30:00|137.51|136.81|137.58|136.88|137.79|137.09|137.21|136.51|363
1723822500000|2024-08-16 15:35:00|137.57|136.87|137.79|137.09|137.91|137.21|136.72|136.02|464
1723822800000|2024-08-16 15:40:00|137.8|137.1|138.11|137.41|138.19|137.49|137.78|137.08|264
1723823100000|2024-08-16 15:45:00|138.09|137.39|137.73|137.03|138.18|137.48|137.53|136.83|344
1723823400000|2024-08-16 15:50:00|137.72|137.02|137.78|137.08|137.96|137.26|137.36|136.66|355
1723823700000|2024-08-16 15:55:00|137.79|137.09|138.32|137.62|138.35|137.65|137.79|137.09|214
1723824000000|2024-08-16 16:00:00|138.33|137.63|138.16|137.46|138.34|137.64|137.88|137.18|359
1723824300000|2024-08-16 16:05:00|138.15|137.45|138.46|137.76|138.52|137.82|138.05|137.35|353
1723824600000|2024-08-16 16:10:00|138.47|137.77|138.61|137.91|138.72|138.02|138.17|137.47|347
1723824900000|2024-08-16 16:15:00|138.6|137.9|138.56|137.86|138.98|138.28|138.4|137.7|358
1723825200000|2024-08-16 16:20:00|138.58|137.88|138.95|138.25|139.08|138.38|138.51|137.81|358
1723825500000|2024-08-16 16:25:00|138.94|138.24|139.9|139.2|140.23|139.53|138.91|138.21|314
1723825800000|2024-08-16 16:30:00|139.91|139.21|139.73|139.03|140.12|139.42|139.49|138.79|528
1723826100000|2024-08-16 16:35:00|139.72|139.02|138.83|138.13|139.78|139.08|138.52|137.82|557
1723826400000|2024-08-16 16:40:00|138.82|138.12|138.93|138.23|138.95|138.25|138.48|137.78|458
1723826700000|2024-08-16 16:45:00|138.92|138.22|138.38|137.68|138.94|138.24|138.31|137.61|421
1723827000000|2024-08-16 16:50:00|138.37|137.67|138.34|137.64|138.66|137.96|138.25|137.55|429
1723827300000|2024-08-16 16:55:00|138.29|137.59|138.74|138.04|138.85|138.15|137.97|137.27|402
1723827600000|2024-08-16 17:00:00|138.75|138.05|138.15|137.45|138.78|138.08|137.99|137.29|481
1723827900000|2024-08-16 17:05:00|138.14|137.44|137.98|137.28|138.19|137.49|137.72|137.02|476
1723828200000|2024-08-16 17:10:00|137.97|137.27|137.53|136.83|138.17|137.47|137.46|136.76|531
1723828500000|2024-08-16 17:15:00|137.55|136.85|137.17|136.47|137.56|136.86|137.03|136.33|543
1723828800000|2024-08-16 17:20:00|137.18|136.48|136.67|135.97|137.26|136.56|136.5|135.8|423
1723829100000|2024-08-16 17:25:00|136.68|135.98|137.69|136.99|137.85|137.15|136.68|135.98|406
1723829400000|2024-08-16 17:30:00|137.68|136.98|138.68|137.98|139.34|138.64|137.68|136.98|631
1723829700000|2024-08-16 17:35:00|138.69|137.99|138.83|138.13|139.06|138.36|138.51|137.81|542
1723830000000|2024-08-16 17:40:00|138.84|138.14|138.41|137.71|139.04|138.34|138.25|137.55|430
1723830300000|2024-08-16 17:45:00|138.38|137.68|138.77|138.07|139.05|138.35|138.26|137.56|447
1723830600000|2024-08-16 17:50:00|138.76|138.06|138.59|137.89|138.9|138.2|138.51|137.81|290
1723830900000|2024-08-16 17:55:00|138.6|137.9|140|139.3|140.28|139.58|138.59|137.89|545
1723831200000|2024-08-16 18:00:00|139.99|139.29|140.41|139.71|141.01|140.31|139.57|138.87|595
1723831500000|2024-08-16 18:05:00|140.4|139.7|139.21|138.51|140.67|139.97|139.21|138.51|553
1723831800000|2024-08-16 18:10:00|139.22|138.52|139.06|138.36|139.5|138.8|138.94|138.24|439
1723832100000|2024-08-16 18:15:00|139.05|138.35|139.54|138.84|139.91|139.21|139.02|138.32|540
1723832400000|2024-08-16 18:20:00|139.56|138.86|139.69|138.99|139.92|139.22|139.56|138.86|579
1723832700000|2024-08-16 18:25:00|139.71|139.01|139.59|138.89|140.02|139.32|139.59|138.89|461
1723833000000|2024-08-16 18:30:00|139.6|138.9|139.61|138.91|139.81|139.11|139.18|138.48|344
1723833300000|2024-08-16 18:35:00|139.62|138.92|139.84|139.14|140.06|139.36|139.6|138.9|317
1723833600000|2024-08-16 18:40:00|139.85|139.15|139.44|138.74|139.85|139.15|139.24|138.54|242
1723833900000|2024-08-16 18:45:00|139.43|138.73|139.47|138.77|139.63|138.93|139.33|138.63|157
1723834200000|2024-08-16 18:50:00|139.48|138.78|139.87|139.17|139.91|139.21|139.09|138.39|216
1723834500000|2024-08-16 18:55:00|139.83|139.13|139.81|139.11|140.05|139.35|139.76|139.06|180
1723834800000|2024-08-16 19:00:00|139.83|139.13|141.17|140.47|141.17|140.47|139.82|139.12|378
1723835100000|2024-08-16 19:05:00|141.18|140.48|140.51|139.81|141.4|140.7|140.25|139.55|277
1723835400000|2024-08-16 19:10:00|140.52|139.82|140.55|139.85|140.76|140.06|140.24|139.54|225
1723835700000|2024-08-16 19:15:00|140.56|139.86|140.73|140.03|140.95|140.25|140.52|139.82|355
1723836000000|2024-08-16 19:20:00|140.71|140.01|141.02|140.32|141.14|140.44|140.65|139.95|274
1723836300000|2024-08-16 19:25:00|141.01|140.31|141.27|140.57|141.33|140.63|140.8|140.1|229
1723836600000|2024-08-16 19:30:00|141.26|140.56|141.24|140.54|141.84|141.14|141.11|140.41|329
1723836900000|2024-08-16 19:35:00|141.23|140.53|141.77|141.07|141.81|141.11|140.89|140.19|255
1723837200000|2024-08-16 19:40:00|141.78|141.08|141.45|140.75|141.81|141.11|141.29|140.59|449
1723837500000|2024-08-16 19:45:00|141.46|140.76|141.39|140.69|141.75|141.05|141.14|140.44|434
1723837800000|2024-08-16 19:50:00|141.4|140.7|141.69|140.99|141.7|141|141.34|140.64|237
1723838100000|2024-08-16 19:55:00|141.65|140.95|141.39|140.69|141.65|140.95|141.34|140.64|187
1723838400000|2024-08-16 20:00:00|141.4|140.7|141.16|140.46|141.46|140.76|140.96|140.26|277
1723838700000|2024-08-16 20:05:00|141.15|140.45|141.33|140.63|141.63|140.93|141.14|140.44|204
1723839000000|2024-08-16 20:10:00|141.32|140.62|141.64|140.94|141.65|140.95|141.26|140.56|190
1723839300000|2024-08-16 20:15:00|141.66|140.96|141.54|140.84|141.86|141.16|141.37|140.67|324
1723839600000|2024-08-16 20:20:00|141.56|140.86|141.86|141.16|141.94|141.24|141.56|140.86|187
1723839900000|2024-08-16 20:25:00|141.89|141.19|142.26|141.56|142.26|141.56|141.79|141.09|161
1723840200000|2024-08-16 20:30:00|142.23|141.53|141.89|141.19|142.29|141.59|141.75|141.05|303
1723840500000|2024-08-16 20:35:00|141.9|141.2|141.36|140.66|141.91|141.21|141.28|140.58|241
1723840800000|2024-08-16 20:40:00|141.37|140.67|141.37|140.67|141.51|140.81|141.26|140.56|175
1723841100000|2024-08-16 20:45:00|141.38|140.68|141.28|140.58|141.56|140.86|141.23|140.53|188
1723841400000|2024-08-16 20:50:00|141.27|140.57|141.14|140.44|141.49|140.79|141.05|140.35|196
1723841700000|2024-08-16 20:55:00|141.15|140.45|140.98|140.28|141.27|140.57|140.92|140.22|96
1723878000000|2024-08-17 07:00:00|139.41|138.71|139.5|138.8|139.53|138.83|139.38|138.68|53
1723878300000|2024-08-17 07:05:00|139.49|138.79|139.13|138.43|139.49|138.79|139.05|138.35|67
1723878600000|2024-08-17 07:10:00|139.12|138.42|139.09|138.39|139.24|138.54|139.06|138.36|77
1723878900000|2024-08-17 07:15:00|139.08|138.38|139.14|138.44|139.24|138.54|139.02|138.32|99
1723879200000|2024-08-17 07:20:00|139.15|138.45|139.26|138.56|139.31|138.61|139.09|138.39|140
1723879500000|2024-08-17 07:25:00|139.24|138.54|139.39|138.69|139.4|138.7|139.23|138.53|74
1723879800000|2024-08-17 07:30:00|139.4|138.7|139.75|139.05|139.76|139.06|139.39|138.69|84
1723880100000|2024-08-17 07:35:00|139.77|139.07|139.63|138.93|139.83|139.13|139.63|138.93|109
1723880400000|2024-08-17 07:40:00|139.62|138.92|139.64|138.94|139.66|138.96|139.52|138.82|54
1723880700000|2024-08-17 07:45:00|139.65|138.95|139.74|139.04|139.82|139.12|139.52|138.82|73
1723881000000|2024-08-17 07:50:00|139.75|139.05|139.61|138.91|139.83|139.13|139.61|138.91|89
1723881300000|2024-08-17 07:55:00|139.62|138.92|139.8|139.1|139.83|139.13|139.61|138.91|43
1723881600000|2024-08-17 08:00:00|139.79|139.09|139.72|139.02|139.96|139.26|139.71|139.01|95
1723881900000|2024-08-17 08:05:00|139.73|139.03|139.74|139.04|139.79|139.09|139.68|138.98|57
1723882200000|2024-08-17 08:10:00|139.75|139.05|139.6|138.9|139.75|139.05|139.57|138.87|61
1723882500000|2024-08-17 08:15:00|139.55|138.85|139.49|138.79|139.59|138.89|139.33|138.63|83
1723882800000|2024-08-17 08:20:00|139.5|138.8|139.52|138.82|139.64|138.94|139.36|138.66|107
1723883100000|2024-08-17 08:25:00|139.53|138.83|139.54|138.84|139.7|139|139.5|138.8|58
1723883400000|2024-08-17 08:30:00|139.55|138.85|139.66|138.96|139.66|138.96|139.34|138.64|59
1723883700000|2024-08-17 08:35:00|139.67|138.97|139.6|138.9|139.73|139.03|139.46|138.76|90
1723884000000|2024-08-17 08:40:00|139.59|138.89|139.55|138.85|139.62|138.92|139.53|138.83|28
1723884300000|2024-08-17 08:45:00|139.54|138.84|139.72|139.02|139.73|139.03|139.39|138.69|115
1723884600000|2024-08-17 08:50:00|139.73|139.03|139.83|139.13|139.92|139.22|139.72|139.02|85
1723884900000|2024-08-17 08:55:00|139.82|139.12|139.9|139.2|139.9|139.2|139.7|139|79
1723885200000|2024-08-17 09:00:00|139.89|139.19|139.71|139.01|139.89|139.19|139.68|138.98|108
1723885500000|2024-08-17 09:05:00|139.72|139.02|139.71|139.01|139.81|139.11|139.63|138.93|87
1723885800000|2024-08-17 09:10:00|139.72|139.02|139.54|138.84|139.76|139.06|139.54|138.84|79
1723886100000|2024-08-17 09:15:00|139.55|138.85|139.72|139.02|139.79|139.09|139.53|138.83|76
1723886400000|2024-08-17 09:20:00|139.67|138.97|139.8|139.1|139.82|139.12|139.63|138.93|95
1723886700000|2024-08-17 09:25:00|139.81|139.11|140.18|139.48|140.19|139.49|139.81|139.11|116
1723887000000|2024-08-17 09:30:00|140.2|139.5|140.27|139.57|140.37|139.67|140.16|139.46|181
1723887300000|2024-08-17 09:35:00|140.28|139.58|140.32|139.62|140.52|139.82|140.18|139.48|140
1723887600000|2024-08-17 09:40:00|140.29|139.59|140.08|139.38|140.34|139.64|140.08|139.38|81
1723887900000|2024-08-17 09:45:00|140.09|139.39|139.66|138.96|140.11|139.41|139.62|138.92|156
1723888200000|2024-08-17 09:50:00|139.65|138.95|139.68|138.98|139.73|139.03|139.52|138.82|121
1723888500000|2024-08-17 09:55:00|139.69|138.99|140.03|139.33|140.04|139.34|139.69|138.99|107
1723888800000|2024-08-17 10:00:00|140.04|139.34|139.86|139.16|140.16|139.46|139.78|139.08|121
1723889100000|2024-08-17 10:05:00|139.87|139.17|139.67|138.97|140.02|139.32|139.65|138.95|110
1723889400000|2024-08-17 10:10:00|139.66|138.96|139.68|138.98|139.77|139.07|139.55|138.85|120
1723889700000|2024-08-17 10:15:00|139.69|138.99|139.48|138.78|139.7|139|139.43|138.73|117
1723890000000|2024-08-17 10:20:00|139.49|138.79|139.23|138.53|139.59|138.89|139.19|138.49|85
1723890300000|2024-08-17 10:25:00|139.22|138.52|139.28|138.58|139.39|138.69|139.15|138.45|87
1723890600000|2024-08-17 10:30:00|139.3|138.6|139.47|138.77|139.5|138.8|139.18|138.48|135
1723890900000|2024-08-17 10:35:00|139.46|138.76|139.58|138.88|139.83|139.13|139.46|138.76|102
1723891200000|2024-08-17 10:40:00|139.59|138.89|139.46|138.76|139.62|138.92|139.35|138.65|160
1723891500000|2024-08-17 10:45:00|139.45|138.75|139.14|138.44|139.46|138.76|139.09|138.39|107
1723891800000|2024-08-17 10:50:00|139.13|138.43|139.18|138.48|139.33|138.63|139.11|138.41|121
1723892100000|2024-08-17 10:55:00|139.21|138.51|138.96|138.26|139.24|138.54|138.87|138.17|158
1723892400000|2024-08-17 11:00:00|138.97|138.27|138.77|138.07|138.97|138.27|138.5|137.8|185
1723892700000|2024-08-17 11:05:00|138.76|138.06|139.07|138.37|139.13|138.43|138.75|138.05|186
1723893000000|2024-08-17 11:10:00|139.08|138.38|139.17|138.47|139.31|138.61|139.04|138.34|103
1723893300000|2024-08-17 11:15:00|139.16|138.46|139.25|138.55|139.3|138.6|138.99|138.29|97
1723893600000|2024-08-17 11:20:00|139.26|138.56|139.55|138.85|139.61|138.91|139.03|138.33|170
1723893900000|2024-08-17 11:25:00|139.54|138.84|139.78|139.08|139.96|139.26|139.46|138.76|188
1723894200000|2024-08-17 11:30:00|139.79|139.09|139.74|139.04|139.82|139.12|139.52|138.82|122
1723894500000|2024-08-17 11:35:00|139.72|139.02|139.69|138.99|139.77|139.07|139.55|138.85|101
1723894800000|2024-08-17 11:40:00|139.7|139|139.38|138.68|139.7|139|139.37|138.67|89
1723895100000|2024-08-17 11:45:00|139.33|138.63|139.6|138.9|139.66|138.96|139.33|138.63|131
1723895400000|2024-08-17 11:50:00|139.61|138.91|139.43|138.73|139.61|138.91|139.33|138.63|95
1723895700000|2024-08-17 11:55:00|139.44|138.74|139.53|138.83|139.61|138.91|139.43|138.73|136
1723896000000|2024-08-17 12:00:00|139.5|138.8|139.66|138.96|139.66|138.96|139.33|138.63|157
1723896300000|2024-08-17 12:05:00|139.67|138.97|139.46|138.76|139.79|139.09|139.32|138.62|129
1723896600000|2024-08-17 12:10:00|139.48|138.78|139.89|139.19|139.9|139.2|139.47|138.77|95
1723896900000|2024-08-17 12:15:00|139.9|139.2|139.54|138.84|139.9|139.2|139.53|138.83|122
1723897200000|2024-08-17 12:20:00|139.53|138.83|139.69|138.99|139.81|139.11|139.52|138.82|126
1723897500000|2024-08-17 12:25:00|139.75|139.05|139.85|139.15|139.85|139.15|139.72|139.02|78
1723897800000|2024-08-17 12:30:00|139.86|139.16|140.03|139.33|140.04|139.34|139.82|139.12|117
1723898100000|2024-08-17 12:35:00|140.02|139.32|140.01|139.31|140.06|139.36|139.88|139.18|107
1723898400000|2024-08-17 12:40:00|140|139.3|139.96|139.26|140.06|139.36|139.91|139.21|58
1723898700000|2024-08-17 12:45:00|139.95|139.25|139.92|139.22|140.25|139.55|139.86|139.16|105
1723899000000|2024-08-17 12:50:00|139.9|139.2|139.98|139.28|139.98|139.28|139.79|139.09|83
1723899300000|2024-08-17 12:55:00|140|139.3|140.13|139.43|140.17|139.47|139.96|139.26|84
1723899600000|2024-08-17 13:00:00|140.16|139.46|140.24|139.54|140.27|139.57|140.03|139.33|128
1723899900000|2024-08-17 13:05:00|140.25|139.55|141.01|140.31|141.07|140.37|140.24|139.54|259
1723900200000|2024-08-17 13:10:00|141.02|140.32|140.81|140.11|141.16|140.46|140.57|139.87|308
1723900500000|2024-08-17 13:15:00|140.82|140.12|140.56|139.86|140.83|140.13|140.29|139.59|279
1723900800000|2024-08-17 13:20:00|140.55|139.85|140.68|139.98|140.96|140.26|140.52|139.82|243
1723901100000|2024-08-17 13:25:00|140.69|139.99|140.73|140.03|140.85|140.15|140.53|139.83|164
1723901400000|2024-08-17 13:30:00|140.72|140.02|140.22|139.52|140.84|140.14|140.11|139.41|285
1723901700000|2024-08-17 13:35:00|140.21|139.51|140.09|139.39|140.29|139.59|139.9|139.2|234
1723902000000|2024-08-17 13:40:00|140.05|139.35|140.1|139.4|140.26|139.56|140.02|139.32|162
1723902300000|2024-08-17 13:45:00|140.11|139.41|140.27|139.57|140.45|139.75|140.09|139.39|213
1723902600000|2024-08-17 13:50:00|140.28|139.58|140.26|139.56|140.43|139.73|140.23|139.53|151
1723902900000|2024-08-17 13:55:00|140.27|139.57|140.14|139.44|140.27|139.57|140.02|139.32|107
1723903200000|2024-08-17 14:00:00|140.15|139.45|140.47|139.77|140.48|139.78|140.15|139.45|178
1723903500000|2024-08-17 14:05:00|140.48|139.78|140.67|139.97|140.69|139.99|140.42|139.72|241
1723903800000|2024-08-17 14:10:00|140.69|139.99|140.52|139.82|140.72|140.02|140.46|139.76|160
1723904100000|2024-08-17 14:15:00|140.53|139.83|140.4|139.7|140.81|140.11|140.29|139.59|189
1723904400000|2024-08-17 14:20:00|140.39|139.69|140.14|139.44|140.41|139.71|140.05|139.35|120
1723904700000|2024-08-17 14:25:00|140.13|139.43|140.31|139.61|140.45|139.75|140.11|139.41|201
1723905000000|2024-08-17 14:30:00|140.32|139.62|140.63|139.93|140.66|139.96|140.21|139.51|182
1723905300000|2024-08-17 14:35:00|140.66|139.96|140.87|140.17|141.54|140.84|140.63|139.93|343
1723905600000|2024-08-17 14:40:00|140.84|140.14|140.89|140.19|141|140.3|140.76|140.06|203
1723905900000|2024-08-17 14:45:00|140.9|140.2|141.22|140.52|141.24|140.54|140.9|140.2|234
1723906200000|2024-08-17 14:50:00|141.21|140.51|141.32|140.62|141.38|140.68|141.13|140.43|174
1723906500000|2024-08-17 14:55:00|141.33|140.63|141.47|140.77|141.54|140.84|141.25|140.55|282
1723906800000|2024-08-17 15:00:00|141.48|140.78|141.52|140.82|142.07|141.37|141.41|140.71|341
1723907100000|2024-08-17 15:05:00|141.53|140.83|141.1|140.4|141.56|140.86|141.07|140.37|225
1723907400000|2024-08-17 15:10:00|141.12|140.42|141.61|140.91|141.62|140.92|141.08|140.38|233
1723907700000|2024-08-17 15:15:00|141.62|140.92|141.6|140.9|141.82|141.12|141.48|140.78|222
1723908000000|2024-08-17 15:20:00|141.57|140.87|141.34|140.64|141.58|140.88|141.11|140.41|174
1723908300000|2024-08-17 15:25:00|141.35|140.65|141.17|140.47|141.38|140.68|141.14|140.44|91
1723908600000|2024-08-17 15:30:00|141.16|140.46|141.29|140.59|141.29|140.59|140.97|140.27|165
1723908900000|2024-08-17 15:35:00|141.28|140.58|141.42|140.72|141.49|140.79|141.23|140.53|127
1723909200000|2024-08-17 15:40:00|141.43|140.73|141.24|140.54|141.61|140.91|141.19|140.49|239
1723909500000|2024-08-17 15:45:00|141.25|140.55|141.16|140.46|141.38|140.68|141.08|140.38|206
1723909800000|2024-08-17 15:50:00|141.17|140.47|140.85|140.15|141.17|140.47|140.83|140.13|132
1723910100000|2024-08-17 15:55:00|140.84|140.14|140.53|139.83|140.89|140.19|140.51|139.81|162
1723910400000|2024-08-17 16:00:00|140.54|139.84|140.69|139.99|140.82|140.12|140.54|139.84|135
1723910700000|2024-08-17 16:05:00|140.7|140|140.81|140.11|140.88|140.18|140.61|139.91|123
1723911000000|2024-08-17 16:10:00|140.8|140.1|141.04|140.34|141.07|140.37|140.75|140.05|108
1723911300000|2024-08-17 16:15:00|141.05|140.35|140.91|140.21|141.15|140.45|140.73|140.03|127
1723911600000|2024-08-17 16:20:00|140.92|140.22|140.96|140.26|140.99|140.29|140.76|140.06|151
1723911900000|2024-08-17 16:25:00|140.97|140.27|141.3|140.6|141.4|140.7|140.96|140.26|153
1723912200000|2024-08-17 16:30:00|141.29|140.59|141.05|140.35|141.31|140.61|140.94|140.24|164
1723912500000|2024-08-17 16:35:00|141.06|140.36|141.36|140.66|141.44|140.74|140.99|140.29|144
1723912800000|2024-08-17 16:40:00|141.38|140.68|141|140.3|141.39|140.69|140.99|140.29|134
1723913100000|2024-08-17 16:45:00|141.01|140.31|140.98|140.28|141.05|140.35|140.81|140.11|143
1723913400000|2024-08-17 16:50:00|140.99|140.29|141.46|140.76|141.55|140.85|140.99|140.29|278
1723913700000|2024-08-17 16:55:00|141.48|140.78|141.68|140.98|141.77|141.07|141.4|140.7|195
1723914000000|2024-08-17 17:00:00|141.67|140.97|141.96|141.26|141.99|141.29|141.57|140.87|216
1723914300000|2024-08-17 17:05:00|141.97|141.27|141.92|141.22|142.01|141.31|141.71|141.01|204
1723914600000|2024-08-17 17:10:00|141.91|141.21|141.67|140.97|141.95|141.25|141.66|140.96|207
1723914900000|2024-08-17 17:15:00|141.66|140.96|141.32|140.62|141.71|141.01|141.24|140.54|162
1723915200000|2024-08-17 17:20:00|141.31|140.61|141.35|140.65|141.35|140.65|141.1|140.4|101
1723915500000|2024-08-17 17:25:00|141.36|140.66|141.48|140.78|141.52|140.82|141.21|140.51|65
1723915800000|2024-08-17 17:30:00|141.49|140.79|141.67|140.97|141.7|141|141.49|140.79|139
1723916100000|2024-08-17 17:35:00|141.68|140.98|141.47|140.77|141.71|141.01|141.37|140.67|143
1723916400000|2024-08-17 17:40:00|141.48|140.78|141.28|140.58|141.48|140.78|141.28|140.58|68
1723916700000|2024-08-17 17:45:00|141.27|140.57|141.35|140.65|141.46|140.76|141.22|140.52|137
1723917000000|2024-08-17 17:50:00|141.36|140.66|141.17|140.47|141.41|140.71|141.14|140.44|119
1723917300000|2024-08-17 17:55:00|141.16|140.46|140.81|140.11|141.2|140.5|140.76|140.06|109
1723917600000|2024-08-17 18:00:00|140.82|140.12|140.76|140.06|140.88|140.18|140.65|139.95|139
1723917900000|2024-08-17 18:05:00|140.75|140.05|140.62|139.92|140.81|140.11|140.51|139.81|132
1723918200000|2024-08-17 18:10:00|140.61|139.91|140.99|140.29|140.99|140.29|140.61|139.91|124
1723918500000|2024-08-17 18:15:00|141|140.3|140.99|140.29|141.08|140.38|140.73|140.03|123
1723918800000|2024-08-17 18:20:00|140.98|140.28|140.76|140.06|141.02|140.32|140.74|140.04|122
1723919100000|2024-08-17 18:25:00|140.75|140.05|140.9|140.2|140.92|140.22|140.7|140|88
1723919400000|2024-08-17 18:30:00|140.91|140.21|140.82|140.12|141.01|140.31|140.73|140.03|132
1723919700000|2024-08-17 18:35:00|140.83|140.13|140.78|140.08|140.94|140.24|140.64|139.94|127
1723920000000|2024-08-17 18:40:00|140.79|140.09|140.53|139.83|140.83|140.13|140.48|139.78|157
1723920300000|2024-08-17 18:45:00|140.54|139.84|140.63|139.93|140.77|140.07|140.47|139.77|105
1723920600000|2024-08-17 18:50:00|140.64|139.94|140.87|140.17|140.88|140.18|140.63|139.93|85
1723920900000|2024-08-17 18:55:00|140.88|140.18|140.86|140.16|140.9|140.2|140.77|140.07|56
1723921200000|2024-08-17 19:00:00|140.85|140.15|141.18|140.48|141.18|140.48|140.69|139.99|165
1723921500000|2024-08-17 19:05:00|141.2|140.5|141.27|140.57|141.35|140.65|141.12|140.42|92
1723921800000|2024-08-17 19:10:00|141.26|140.56|141.19|140.49|141.29|140.59|141.11|140.41|95
1723922100000|2024-08-17 19:15:00|141.18|140.48|141.29|140.59|141.29|140.59|141.05|140.35|96
1723922400000|2024-08-17 19:20:00|141.3|140.6|141.49|140.79|141.53|140.83|141.27|140.57|77
1723922700000|2024-08-17 19:25:00|141.48|140.78|141.41|140.71|141.5|140.8|141.29|140.59|89
1723923000000|2024-08-17 19:30:00|141.39|140.69|141.3|140.6|141.42|140.72|141.15|140.45|106
1723923300000|2024-08-17 19:35:00|141.31|140.61|141.34|140.64|141.42|140.72|141.26|140.56|94
1723923600000|2024-08-17 19:40:00|141.33|140.63|141.51|140.81|141.53|140.83|141.28|140.58|71
1723923900000|2024-08-17 19:45:00|141.52|140.82|141.47|140.77|141.73|141.03|141.45|140.75|103
1723924200000|2024-08-17 19:50:00|141.48|140.78|141.49|140.79|141.56|140.86|141.38|140.68|85
1723924500000|2024-08-17 19:55:00|141.48|140.78|141.46|140.76|141.49|140.79|141.36|140.66|75
1723924800000|2024-08-17 20:00:00|141.47|140.77|141.47|140.77|141.63|140.93|141.47|140.77|121
1723925100000|2024-08-17 20:05:00|141.48|140.78|141.65|140.95|141.65|140.95|141.37|140.67|113
1723925400000|2024-08-17 20:10:00|141.64|140.94|141.7|141|141.7|141|141.61|140.91|89
1723925700000|2024-08-17 20:15:00|141.71|141.01|141.66|140.96|141.71|141.01|141.46|140.76|77
1723926000000|2024-08-17 20:20:00|141.67|140.97|141.48|140.78|141.68|140.98|141.46|140.76|53
1723926300000|2024-08-17 20:25:00|141.47|140.77|141.49|140.79|141.52|140.82|141.27|140.57|88
1723926600000|2024-08-17 20:30:00|141.5|140.8|141.66|140.96|141.66|140.96|141.43|140.73|104
1723926900000|2024-08-17 20:35:00|141.65|140.95|141.34|140.64|141.66|140.96|141.3|140.6|75
1723927200000|2024-08-17 20:40:00|141.33|140.63|141.14|140.44|141.35|140.65|141.14|140.44|62
1723927500000|2024-08-17 20:45:00|141.16|140.46|141.41|140.71|141.43|140.73|141.16|140.46|66
1723927800000|2024-08-17 20:50:00|141.4|140.7|141.42|140.72|141.53|140.83|141.37|140.67|71
1723928100000|2024-08-17 20:55:00|141.38|140.68|141.46|140.76|141.55|140.85|141.38|140.68|46
1723928400000|2024-08-17 21:00:00|141.45|140.75|141.61|140.91|141.64|140.94|141.39|140.69|85
1723928700000|2024-08-17 21:05:00|141.6|140.9|141.56|140.86|141.68|140.98|141.51|140.81|62
1723929000000|2024-08-17 21:10:00|141.57|140.87|141.45|140.75|141.62|140.92|141.45|140.75|63
1723929300000|2024-08-17 21:15:00|141.48|140.78|141.39|140.69|141.58|140.88|141.34|140.64|81
1723929600000|2024-08-17 21:20:00|141.38|140.68|141.33|140.63|141.39|140.69|141.1|140.4|81
1723929900000|2024-08-17 21:25:00|141.34|140.64|141.46|140.76|141.46|140.76|141.3|140.6|75
1723930200000|2024-08-17 21:30:00|141.47|140.77|141.45|140.75|141.58|140.88|141.36|140.66|45
1723930500000|2024-08-17 21:35:00|141.44|140.74|141.44|140.74|141.56|140.86|141.44|140.74|67
1723930800000|2024-08-17 21:40:00|141.43|140.73|141.42|140.72|141.43|140.73|141.32|140.62|62
1723931100000|2024-08-17 21:45:00|141.36|140.66|141.31|140.61|141.44|140.74|141.3|140.6|33
1723931400000|2024-08-17 21:50:00|141.32|140.62|141.49|140.79|141.53|140.83|141.21|140.51|48
1723931700000|2024-08-17 21:55:00|141.5|140.8|141.66|140.96|141.66|140.96|141.5|140.8|35
1723932000000|2024-08-17 22:00:00|141.67|140.97|141.98|141.28|141.99|141.29|141.67|140.97|196
1723932300000|2024-08-17 22:05:00|141.99|141.29|142.07|141.37|142.25|141.55|141.96|141.26|211
1723932600000|2024-08-17 22:10:00|142.06|141.36|141.79|141.09|142.1|141.4|141.69|140.99|206
1723932900000|2024-08-17 22:15:00|141.78|141.08|142.09|141.39|142.11|141.41|141.77|141.07|104
1723933200000|2024-08-17 22:20:00|142.08|141.38|141.87|141.17|142.08|141.38|141.7|141|151
1723933500000|2024-08-17 22:25:00|141.88|141.18|141.94|141.24|141.94|141.24|141.7|141|112
1723933800000|2024-08-17 22:30:00|141.97|141.27|141.99|141.29|142.09|141.39|141.77|141.07|123
1723934100000|2024-08-17 22:35:00|142|141.3|141.86|141.16|142.01|141.31|141.83|141.13|82
1723934400000|2024-08-17 22:40:00|141.87|141.17|141.79|141.09|141.93|141.23|141.71|141.01|59
1723934700000|2024-08-17 22:45:00|141.8|141.1|141.89|141.19|141.95|141.25|141.8|141.1|94
1723935000000|2024-08-17 22:50:00|141.88|141.18|141.9|141.2|141.93|141.23|141.81|141.11|68
1723935300000|2024-08-17 22:55:00|141.89|141.19|141.95|141.25|142.03|141.33|141.81|141.11|104
1723935600000|2024-08-17 23:00:00|141.96|141.26|142.1|141.4|142.12|141.42|141.94|141.24|149
1723935900000|2024-08-17 23:05:00|142.11|141.41|142.34|141.64|142.34|141.64|142.07|141.37|127
1723936200000|2024-08-17 23:10:00|142.33|141.63|142.29|141.59|142.34|141.64|142.2|141.5|72
1723936500000|2024-08-17 23:15:00|142.28|141.58|142.1|141.4|142.3|141.6|142.05|141.35|66
1723936800000|2024-08-17 23:20:00|142.11|141.41|142.11|141.41|142.13|141.43|141.98|141.28|75
1723937100000|2024-08-17 23:25:00|142.13|141.43|141.97|141.27|142.16|141.46|141.96|141.26|71
1723937400000|2024-08-17 23:30:00|141.96|141.26|141.89|141.19|142|141.3|141.74|141.04|128
1723937700000|2024-08-17 23:35:00|141.88|141.18|142.07|141.37|142.07|141.37|141.85|141.15|95
1723938000000|2024-08-17 23:40:00|142.09|141.39|142.01|141.31|142.19|141.49|142|141.3|96
1723938300000|2024-08-17 23:45:00|142.02|141.32|142.06|141.36|142.16|141.46|142|141.3|120
1723938600000|2024-08-17 23:50:00|142.05|141.35|142.09|141.39|142.1|141.4|142.02|141.32|94
1723938900000|2024-08-17 23:55:00|142.07|141.37|142.31|141.61|142.33|141.63|142.02|141.32|117
1723939200000|2024-08-18 00:00:00|142.32|141.62|142.09|141.39|142.33|141.63|142.03|141.33|167
1723939500000|2024-08-18 00:05:00|142.08|141.38|141.98|141.28|142.24|141.54|141.98|141.28|85
1723939800000|2024-08-18 00:10:00|142|141.3|141.8|141.1|142|141.3|141.79|141.09|112
1723940100000|2024-08-18 00:15:00|141.81|141.11|141.89|141.19|142.03|141.33|141.72|141.02|128
1723940400000|2024-08-18 00:20:00|141.88|141.18|142.04|141.34|142.04|141.34|141.78|141.08|71
1723940700000|2024-08-18 00:25:00|142.03|141.33|142.17|141.47|142.21|141.51|141.96|141.26|96
1723941000000|2024-08-18 00:30:00|142.15|141.45|142.64|141.94|142.64|141.94|142.12|141.42|149
1723941300000|2024-08-18 00:35:00|142.63|141.93|142.99|142.29|143.04|142.34|142.54|141.84|138
1723941600000|2024-08-18 00:40:00|142.98|142.28|143.36|142.66|143.41|142.71|142.8|142.1|178
1723941900000|2024-08-18 00:45:00|143.37|142.67|143.45|142.75|143.47|142.77|143.08|142.38|212
1723942200000|2024-08-18 00:50:00|143.44|142.74|143.3|142.6|143.5|142.8|143.22|142.52|205
1723942500000|2024-08-18 00:55:00|143.29|142.59|142.95|142.25|143.36|142.66|142.92|142.22|153
1723942800000|2024-08-18 01:00:00|142.94|142.24|142.75|142.05|143.19|142.49|142.7|142|143
1723943100000|2024-08-18 01:05:00|142.77|142.07|142.74|142.04|142.78|142.08|142.55|141.85|146
1723943400000|2024-08-18 01:10:00|142.76|142.06|142.87|142.17|143|142.3|142.75|142.05|134
1723943700000|2024-08-18 01:15:00|142.89|142.19|142.61|141.91|142.98|142.28|142.6|141.9|114
1723944000000|2024-08-18 01:20:00|142.62|141.92|142.23|141.53|142.65|141.95|142.21|141.51|168
1723944300000|2024-08-18 01:25:00|142.21|141.51|142.25|141.55|142.27|141.57|142.1|141.4|112
1723944600000|2024-08-18 01:30:00|142.24|141.54|142.12|141.42|142.34|141.64|142.04|141.34|119
1723944900000|2024-08-18 01:35:00|142.13|141.43|142.12|141.42|142.2|141.5|141.98|141.28|111
1723945200000|2024-08-18 01:40:00|142.11|141.41|142.12|141.42|142.17|141.47|142.01|141.31|71
1723945500000|2024-08-18 01:45:00|142.1|141.4|141.94|141.24|142.18|141.48|141.87|141.17|82
1723945800000|2024-08-18 01:50:00|141.95|141.25|141.95|141.25|142.1|141.4|141.92|141.22|93
1723946100000|2024-08-18 01:55:00|141.94|141.24|141.65|140.95|141.94|141.24|141.56|140.86|116
1723946400000|2024-08-18 02:00:00|141.66|140.96|141.68|140.98|141.87|141.17|141.62|140.92|144
1723946700000|2024-08-18 02:05:00|141.67|140.97|141.65|140.95|141.69|140.99|141.53|140.83|105
1723947000000|2024-08-18 02:10:00|141.66|140.96|141.49|140.79|141.87|141.17|141.47|140.77|158
1723947300000|2024-08-18 02:15:00|141.48|140.78|141.54|140.84|141.69|140.99|141.48|140.78|124
1723947600000|2024-08-18 02:20:00|141.52|140.82|141.52|140.82|141.64|140.94|141.52|140.82|91
1723947900000|2024-08-18 02:25:00|141.51|140.81|141.72|141.02|141.72|141.02|141.49|140.79|63
1723948200000|2024-08-18 02:30:00|141.73|141.03|141.87|141.17|141.92|141.22|141.64|140.94|88
1723948500000|2024-08-18 02:35:00|141.86|141.16|142.14|141.44|142.18|141.48|141.82|141.12|104
1723948800000|2024-08-18 02:40:00|142.13|141.43|142.19|141.49|142.21|141.51|141.93|141.23|177
1723949100000|2024-08-18 02:45:00|142.18|141.48|142.59|141.89|142.67|141.97|142.17|141.47|193
1723949400000|2024-08-18 02:50:00|142.6|141.9|142.73|142.03|143.18|142.48|142.59|141.89|335
1723949700000|2024-08-18 02:55:00|142.74|142.04|143.3|142.6|143.51|142.81|142.57|141.87|249
1723950000000|2024-08-18 03:00:00|143.31|142.61|142.96|142.26|143.66|142.96|142.94|142.24|433
1723950300000|2024-08-18 03:05:00|142.97|142.27|142.43|141.73|142.97|142.27|142.29|141.59|301
1723950600000|2024-08-18 03:10:00|142.44|141.74|142.73|142.03|142.77|142.07|142.38|141.68|176
1723950900000|2024-08-18 03:15:00|142.72|142.02|142.26|141.56|142.74|142.04|142.26|141.56|259
1723951200000|2024-08-18 03:20:00|142.25|141.55|142.06|141.36|142.28|141.58|142.02|141.32|166
1723951500000|2024-08-18 03:25:00|142.05|141.35|142.22|141.52|142.35|141.65|141.93|141.23|168
1723951800000|2024-08-18 03:30:00|142.19|141.49|141.94|141.24|142.19|141.49|141.8|141.1|166
1723952100000|2024-08-18 03:35:00|141.93|141.23|141.88|141.18|142.1|141.4|141.79|141.09|150
1723952400000|2024-08-18 03:40:00|141.89|141.19|141.81|141.11|141.92|141.22|141.73|141.03|79
1723952700000|2024-08-18 03:45:00|141.8|141.1|141.88|141.18|142.03|141.33|141.78|141.08|199
1723953000000|2024-08-18 03:50:00|141.86|141.16|141.76|141.06|142.01|141.31|141.7|141|109
1723953300000|2024-08-18 03:55:00|141.77|141.07|141.58|140.88|141.79|141.09|141.57|140.87|146
1723953600000|2024-08-18 04:00:00|141.59|140.89|141.84|141.14|141.84|141.14|141.33|140.63|224
1723953900000|2024-08-18 04:05:00|141.83|141.13|141.78|141.08|141.94|141.24|141.72|141.02|187
1723954200000|2024-08-18 04:10:00|141.77|141.07|141.6|140.9|141.82|141.12|141.58|140.88|113
1723954500000|2024-08-18 04:15:00|141.61|140.91|141.83|141.13|141.84|141.14|141.49|140.79|117
1723954800000|2024-08-18 04:20:00|141.82|141.12|141.58|140.88|141.83|141.13|141.55|140.85|121
1723955100000|2024-08-18 04:25:00|141.57|140.87|141.29|140.59|141.59|140.89|141.29|140.59|102
1723955400000|2024-08-18 04:30:00|141.27|140.57|141.43|140.73|141.47|140.77|140.97|140.27|212
1723955700000|2024-08-18 04:35:00|141.42|140.72|141.49|140.79|141.51|140.81|141.38|140.68|90
1723956000000|2024-08-18 04:40:00|141.45|140.75|141.34|140.64|141.52|140.82|141.26|140.56|160
1723956300000|2024-08-18 04:45:00|141.32|140.62|141.33|140.63|141.46|140.76|141.24|140.54|171
1723956600000|2024-08-18 04:50:00|141.32|140.62|141.52|140.82|141.55|140.85|141.29|140.59|87
1723956900000|2024-08-18 04:55:00|141.51|140.81|141.58|140.88|141.61|140.91|141.5|140.8|45
1723957200000|2024-08-18 05:00:00|141.59|140.89|141.93|141.23|141.94|141.24|141.52|140.82|101
1723957500000|2024-08-18 05:05:00|141.92|141.22|142.04|141.34|142.09|141.39|141.85|141.15|141
1723957800000|2024-08-18 05:10:00|142.02|141.32|142.08|141.38|142.12|141.42|141.89|141.19|137
1723958100000|2024-08-18 05:15:00|142.09|141.39|141.97|141.27|142.18|141.48|141.93|141.23|192
1723958400000|2024-08-18 05:20:00|141.96|141.26|141.93|141.23|142.03|141.33|141.81|141.11|184
1723958700000|2024-08-18 05:25:00|141.94|141.24|141.56|140.86|141.96|141.26|141.49|140.79|140
1723959000000|2024-08-18 05:30:00|141.55|140.85|141.45|140.75|141.61|140.91|141.37|140.67|121
1723959300000|2024-08-18 05:35:00|141.44|140.74|141.67|140.97|141.67|140.97|141.38|140.68|178
1723959600000|2024-08-18 05:40:00|141.66|140.96|141.83|141.13|141.94|141.24|141.66|140.96|155
1723959900000|2024-08-18 05:45:00|141.82|141.12|141.75|141.05|141.88|141.18|141.71|141.01|121
1723960200000|2024-08-18 05:50:00|141.76|141.06|141.66|140.96|141.77|141.07|141.59|140.89|123
1723960500000|2024-08-18 05:55:00|141.65|140.95|141.61|140.91|141.69|140.99|141.56|140.86|74
1723960800000|2024-08-18 06:00:00|141.67|140.97|141.62|140.92|141.72|141.02|141.59|140.89|88
1723961100000|2024-08-18 06:05:00|141.61|140.91|141.61|140.91|141.66|140.96|141.46|140.76|67
1723961400000|2024-08-18 06:10:00|141.6|140.9|141.72|141.02|141.72|141.02|141.59|140.89|36
1723961700000|2024-08-18 06:15:00|141.73|141.03|141.9|141.2|141.91|141.21|141.73|141.03|107
1723962000000|2024-08-18 06:20:00|141.89|141.19|142|141.3|142.04|141.34|141.85|141.15|102
1723962300000|2024-08-18 06:25:00|141.99|141.29|141.92|141.22|142.02|141.32|141.81|141.11|99
1723962600000|2024-08-18 06:30:00|141.91|141.21|141.88|141.18|142.06|141.36|141.87|141.17|81
1723962900000|2024-08-18 06:35:00|141.89|141.19|141.91|141.21|141.99|141.29|141.86|141.16|90
1723963200000|2024-08-18 06:40:00|141.92|141.22|142.03|141.33|142.04|141.34|141.87|141.17|45
1723963500000|2024-08-18 06:45:00|142.04|141.34|141.94|141.24|142.24|141.54|141.94|141.24|66
1723963800000|2024-08-18 06:50:00|141.93|141.23|142.16|141.46|142.19|141.49|141.92|141.22|81
1723964100000|2024-08-18 06:55:00|142.17|141.47|142.08|141.38|142.2|141.5|142.01|141.31|67
1723964400000|2024-08-18 07:00:00|142.09|141.39|142.3|141.6|142.34|141.64|142.08|141.38|125
1723964700000|2024-08-18 07:05:00|142.32|141.62|142.11|141.41|142.36|141.66|142.07|141.37|107
1723965000000|2024-08-18 07:10:00|142.12|141.42|142.27|141.57|142.27|141.57|141.96|141.26|143
1723965300000|2024-08-18 07:15:00|142.26|141.56|141.96|141.26|142.26|141.56|141.96|141.26|83
1723965600000|2024-08-18 07:20:00|141.95|141.25|141.97|141.27|142.14|141.44|141.86|141.16|98
1723965900000|2024-08-18 07:25:00|141.96|141.26|142.09|141.39|142.1|141.4|141.93|141.23|55
1723966200000|2024-08-18 07:30:00|142.08|141.38|141.93|141.23|142.08|141.38|141.85|141.15|67
1723966500000|2024-08-18 07:35:00|141.92|141.22|142.09|141.39|142.1|141.4|141.87|141.17|59
1723966800000|2024-08-18 07:40:00|142.1|141.4|142.1|141.4|142.12|141.42|141.99|141.29|105
1723967100000|2024-08-18 07:45:00|142.08|141.38|142|141.3|142.16|141.46|141.95|141.25|89
1723967400000|2024-08-18 07:50:00|141.99|141.29|141.73|141.03|142.03|141.33|141.66|140.96|125
1723967700000|2024-08-18 07:55:00|141.72|141.02|141.92|141.22|141.94|141.24|141.71|141.01|88
1723968000000|2024-08-18 08:00:00|141.91|141.21|141.89|141.19|142.02|141.32|141.8|141.1|146
1723968300000|2024-08-18 08:05:00|141.91|141.21|141.91|141.21|141.95|141.25|141.73|141.03|111
1723968600000|2024-08-18 08:10:00|141.9|141.2|141.97|141.27|142.04|141.34|141.86|141.16|71
1723968900000|2024-08-18 08:15:00|141.98|141.28|141.79|141.09|142|141.3|141.73|141.03|76
1723969200000|2024-08-18 08:20:00|141.8|141.1|141.68|140.98|141.89|141.19|141.66|140.96|80
1723969500000|2024-08-18 08:25:00|141.69|140.99|141.81|141.11|141.82|141.12|141.68|140.98|63
1723969800000|2024-08-18 08:30:00|141.8|141.1|141.91|141.21|141.91|141.21|141.7|141|99
1723970100000|2024-08-18 08:35:00|141.9|141.2|141.91|141.21|141.98|141.28|141.88|141.18|57
1723970400000|2024-08-18 08:40:00|141.92|141.22|142.16|141.46|142.16|141.46|141.92|141.22|83
1723970700000|2024-08-18 08:45:00|142.15|141.45|142.19|141.49|142.19|141.49|142.05|141.35|53
1723971000000|2024-08-18 08:50:00|142.2|141.5|142.2|141.5|142.23|141.53|142.06|141.36|79
1723971300000|2024-08-18 08:55:00|142.18|141.48|142.25|141.55|142.27|141.57|142.14|141.44|68
1723971600000|2024-08-18 09:00:00|142.24|141.54|142.34|141.64|142.35|141.65|142.16|141.46|128
1723971900000|2024-08-18 09:05:00|142.27|141.57|142.44|141.74|142.44|141.74|142.16|141.46|63
1723972200000|2024-08-18 09:10:00|142.45|141.75|142.55|141.85|142.58|141.88|142.34|141.64|84
1723972500000|2024-08-18 09:15:00|142.56|141.86|142.52|141.82|142.78|142.08|142.43|141.73|172
1723972800000|2024-08-18 09:20:00|142.54|141.84|142.7|142|142.7|142|142.52|141.82|167
1723973100000|2024-08-18 09:25:00|142.71|142.01|142.66|141.96|142.72|142.02|142.57|141.87|135
1723973400000|2024-08-18 09:30:00|142.67|141.97|142.81|142.11|142.83|142.13|142.64|141.94|132
1723973700000|2024-08-18 09:35:00|142.8|142.1|142.47|141.77|142.85|142.15|142.47|141.77|178
1723974000000|2024-08-18 09:40:00|142.46|141.76|142.65|141.95|142.65|141.95|142.4|141.7|94
1723974300000|2024-08-18 09:45:00|142.66|141.96|142.96|142.26|142.99|142.29|142.65|141.95|67
1723974600000|2024-08-18 09:50:00|142.97|142.27|143.35|142.65|143.45|142.75|142.95|142.25|299
1723974900000|2024-08-18 09:55:00|143.36|142.66|143.36|142.66|143.42|142.72|143.16|142.46|117
1723975200000|2024-08-18 10:00:00|143.37|142.67|143.55|142.85|143.56|142.86|143.34|142.64|114
1723975500000|2024-08-18 10:05:00|143.56|142.86|144.06|143.36|144.08|143.38|143.55|142.85|205
1723975800000|2024-08-18 10:10:00|144.05|143.35|143.78|143.08|144.29|143.59|143.61|142.91|207
1723976100000|2024-08-18 10:15:00|143.79|143.09|146.29|145.59|147.68|146.98|143.79|143.09|506
1723976400000|2024-08-18 10:20:00|146.28|145.58|145.12|144.42|146.43|145.73|144.64|143.94|494
1723976700000|2024-08-18 10:25:00|145.09|144.39|145.41|144.71|145.56|144.86|145.07|144.37|328
1723977000000|2024-08-18 10:30:00|145.42|144.72|144.9|144.2|145.6|144.9|144.59|143.89|424
1723977300000|2024-08-18 10:35:00|144.89|144.19|144.93|144.23|145.04|144.34|144.69|143.99|336
1723977600000|2024-08-18 10:40:00|144.94|144.24|145.08|144.38|145.36|144.66|144.9|144.2|250
1723977900000|2024-08-18 10:45:00|145.09|144.39|144.47|143.77|145.11|144.41|144.15|143.45|408
1723978200000|2024-08-18 10:50:00|144.46|143.76|144.49|143.79|144.66|143.96|144.26|143.56|268
1723978500000|2024-08-18 10:55:00|144.5|143.8|144.39|143.69|144.63|143.93|144.34|143.64|141
1723978800000|2024-08-18 11:00:00|144.41|143.71|144.45|143.75|144.57|143.87|144.36|143.66|186
1723979100000|2024-08-18 11:05:00|144.46|143.76|144.44|143.74|144.79|144.09|144.38|143.68|146
1723979400000|2024-08-18 11:10:00|144.45|143.75|144.58|143.88|144.76|144.06|144.43|143.73|221
1723979700000|2024-08-18 11:15:00|144.57|143.87|144.53|143.83|144.76|144.06|144.43|143.73|187
1723980000000|2024-08-18 11:20:00|144.54|143.84|144.33|143.63|144.58|143.88|144.25|143.55|166
1723980300000|2024-08-18 11:25:00|144.34|143.64|144.33|143.63|144.39|143.69|144.19|143.49|129
1723980600000|2024-08-18 11:30:00|144.32|143.62|144.47|143.77|144.54|143.84|144.25|143.55|139
1723980900000|2024-08-18 11:35:00|144.48|143.78|144.38|143.68|144.48|143.78|144.01|143.31|232
1723981200000|2024-08-18 11:40:00|144.39|143.69|144.25|143.55|144.41|143.71|144.22|143.52|125
1723981500000|2024-08-18 11:45:00|144.24|143.54|144.56|143.86|144.57|143.87|144.24|143.54|86
1723981800000|2024-08-18 11:50:00|144.55|143.85|144.81|144.11|144.82|144.12|144.42|143.72|124
1723982100000|2024-08-18 11:55:00|144.82|144.12|145|144.3|145.02|144.32|144.56|143.86|205
1723982400000|2024-08-18 12:00:00|145.03|144.33|145.03|144.33|145.24|144.54|144.81|144.11|218
1723982700000|2024-08-18 12:05:00|145.01|144.31|144.75|144.05|145.01|144.31|144.74|144.04|114
1723983000000|2024-08-18 12:10:00|144.76|144.06|144.76|144.06|144.82|144.12|144.65|143.95|94
1723983300000|2024-08-18 12:15:00|144.77|144.07|144.55|143.85|144.77|144.07|144.48|143.78|149
1723983600000|2024-08-18 12:20:00|144.56|143.86|145.07|144.37|145.15|144.45|144.36|143.66|164
1723983900000|2024-08-18 12:25:00|145.08|144.38|145.64|144.94|145.71|145.01|145.05|144.35|233
1723984200000|2024-08-18 12:30:00|145.65|144.95|145.72|145.02|146.03|145.33|145.44|144.74|336
1723984500000|2024-08-18 12:35:00|145.73|145.03|146.11|145.41|146.17|145.47|145.55|144.85|314
1723984800000|2024-08-18 12:40:00|146.12|145.42|146.31|145.61|146.37|145.67|146.06|145.36|325
1723985100000|2024-08-18 12:45:00|146.3|145.6|145.9|145.2|146.72|146.02|145.81|145.11|485
1723985400000|2024-08-18 12:50:00|145.89|145.19|145.72|145.02|145.98|145.28|145.57|144.87|265
1723985700000|2024-08-18 12:55:00|145.73|145.03|145.9|145.2|145.92|145.22|145.58|144.88|155
1723986000000|2024-08-18 13:00:00|145.91|145.21|146.29|145.59|146.36|145.66|145.69|144.99|261
1723986300000|2024-08-18 13:05:00|146.25|145.55|146.65|145.95|146.82|146.12|146.23|145.53|275
1723986600000|2024-08-18 13:10:00|146.63|145.93|146.59|145.89|147.05|146.35|146.58|145.88|261
1723986900000|2024-08-18 13:15:00|146.6|145.9|146.5|145.8|146.78|146.08|146.37|145.67|239
1723987200000|2024-08-18 13:20:00|146.49|145.79|146.3|145.6|146.56|145.86|146.22|145.52|178
1723987500000|2024-08-18 13:25:00|146.29|145.59|146.21|145.51|146.37|145.67|146.15|145.45|176
1723987800000|2024-08-18 13:30:00|146.18|145.48|146.36|145.66|146.4|145.7|146.13|145.43|160
1723988100000|2024-08-18 13:35:00|146.35|145.65|146.29|145.59|146.35|145.65|146.1|145.4|145
1723988400000|2024-08-18 13:40:00|146.3|145.6|146.33|145.63|146.62|145.92|146.3|145.6|107
1723988700000|2024-08-18 13:45:00|146.32|145.62|146.29|145.59|146.32|145.62|146.18|145.48|123
1723989000000|2024-08-18 13:50:00|146.28|145.58|145.47|144.77|146.33|145.63|145.4|144.7|297
1723989300000|2024-08-18 13:55:00|145.46|144.76|145.32|144.62|145.73|145.03|145.2|144.5|177
1723989600000|2024-08-18 14:00:00|145.31|144.61|145.3|144.6|145.54|144.84|145.26|144.56|187
1723989900000|2024-08-18 14:05:00|145.31|144.61|145.47|144.77|145.51|144.81|145.25|144.55|152
1723990200000|2024-08-18 14:10:00|145.49|144.79|145.53|144.83|145.67|144.97|145.45|144.75|115
1723990500000|2024-08-18 14:15:00|145.54|144.84|145.87|145.17|146.01|145.31|145.5|144.8|237
1723990800000|2024-08-18 14:20:00|145.86|145.16|145.73|145.03|146.05|145.35|145.59|144.89|158
1723991100000|2024-08-18 14:25:00|145.74|145.04|145.83|145.13|146.02|145.32|145.74|145.04|129
1723991400000|2024-08-18 14:30:00|145.84|145.14|145.67|144.97|145.96|145.26|145.64|144.94|184
1723991700000|2024-08-18 14:35:00|145.66|144.96|145.56|144.86|145.67|144.97|145.24|144.54|176
1723992000000|2024-08-18 14:40:00|145.58|144.88|146.06|145.36|146.07|145.37|145.58|144.88|222
1723992300000|2024-08-18 14:45:00|146.08|145.38|145.81|145.11|146.21|145.51|145.72|145.02|203
1723992600000|2024-08-18 14:50:00|145.79|145.09|145.51|144.81|145.81|145.11|145.35|144.65|186
1723992900000|2024-08-18 14:55:00|145.52|144.82|145.5|144.8|145.69|144.99|145.49|144.79|178
1723993200000|2024-08-18 15:00:00|145.49|144.79|145.31|144.61|145.55|144.85|145.18|144.48|202
1723993500000|2024-08-18 15:05:00|145.32|144.62|145.34|144.64|145.38|144.68|145.18|144.48|192
1723993800000|2024-08-18 15:10:00|145.33|144.63|145.52|144.82|145.59|144.89|145.33|144.63|168
1723994100000|2024-08-18 15:15:00|145.53|144.83|145.93|145.23|145.97|145.27|145.53|144.83|118
1723994400000|2024-08-18 15:20:00|145.91|145.21|145.99|145.29|146.13|145.43|145.91|145.21|128
1723994700000|2024-08-18 15:25:00|146|145.3|146.03|145.33|146.03|145.33|145.86|145.16|89
1723995000000|2024-08-18 15:30:00|146.02|145.32|146.13|145.43|146.17|145.47|145.94|145.24|161
1723995300000|2024-08-18 15:35:00|146.12|145.42|145.94|145.24|146.25|145.55|145.87|145.17|118
1723995600000|2024-08-18 15:40:00|145.95|145.25|146.07|145.37|146.18|145.48|145.91|145.21|100
1723995900000|2024-08-18 15:45:00|146.06|145.36|146.29|145.59|146.33|145.63|146.03|145.33|110
1723996200000|2024-08-18 15:50:00|146.28|145.58|146.2|145.5|146.44|145.74|146.19|145.49|170
1723996500000|2024-08-18 15:55:00|146.19|145.49|146.21|145.51|146.21|145.51|146|145.3|134
1723996800000|2024-08-18 16:00:00|146.2|145.5|146.39|145.69|146.43|145.73|146.11|145.41|204
1723997100000|2024-08-18 16:05:00|146.38|145.68|145.89|145.19|146.51|145.81|145.83|145.13|178
1723997400000|2024-08-18 16:10:00|145.91|145.21|146.02|145.32|146.08|145.38|145.85|145.15|189
1723997700000|2024-08-18 16:15:00|146.03|145.33|146.25|145.55|146.28|145.58|146.01|145.31|86
1723998000000|2024-08-18 16:20:00|146.26|145.56|146.44|145.74|146.58|145.88|146.26|145.56|163
1723998300000|2024-08-18 16:25:00|146.43|145.73|146.49|145.79|146.55|145.85|146.16|145.46|116
1723998600000|2024-08-18 16:30:00|146.5|145.8|146.4|145.7|146.55|145.85|146.33|145.63|153
1723998900000|2024-08-18 16:35:00|146.41|145.71|146.87|146.17|146.89|146.19|146.34|145.64|178
1723999200000|2024-08-18 16:40:00|146.88|146.18|146.67|145.97|146.97|146.27|146.66|145.96|139
1723999500000|2024-08-18 16:45:00|146.68|145.98|146.86|146.16|146.88|146.18|146.55|145.85|98
1723999800000|2024-08-18 16:50:00|146.85|146.15|146.61|145.91|146.86|146.16|146.61|145.91|100
1724000100000|2024-08-18 16:55:00|146.59|145.89|146.42|145.72|146.61|145.91|146.29|145.59|86
1724000400000|2024-08-18 17:00:00|146.43|145.73|146.42|145.72|146.64|145.94|146.35|145.65|158
1724000700000|2024-08-18 17:05:00|146.41|145.71|145.79|145.09|146.41|145.71|145.73|145.03|182
1724001000000|2024-08-18 17:10:00|145.78|145.08|145.66|144.96|145.96|145.26|145.66|144.96|152
1724001300000|2024-08-18 17:15:00|145.67|144.97|145.85|145.15|145.9|145.2|145.59|144.89|163
1724001600000|2024-08-18 17:20:00|145.84|145.14|145.29|144.59|145.84|145.14|145.27|144.57|153
1724001900000|2024-08-18 17:25:00|145.3|144.6|145.14|144.44|145.38|144.68|144.81|144.11|407
1724002200000|2024-08-18 17:30:00|145.13|144.43|145.3|144.6|145.4|144.7|145.03|144.33|241
1724002500000|2024-08-18 17:35:00|145.29|144.59|145.52|144.82|145.64|144.94|145.29|144.59|208
1724002800000|2024-08-18 17:40:00|145.51|144.81|145.64|144.94|145.69|144.99|145.48|144.78|131
1724003100000|2024-08-18 17:45:00|145.65|144.95|145.34|144.64|145.66|144.96|145.14|144.44|231
1724003400000|2024-08-18 17:50:00|145.33|144.63|144.89|144.19|145.33|144.63|144.76|144.06|171
1724003700000|2024-08-18 17:55:00|144.88|144.18|144.89|144.19|145.02|144.32|144.75|144.05|94
1724004000000|2024-08-18 18:00:00|144.9|144.2|144.86|144.16|145.07|144.37|144.72|144.02|231
1724004300000|2024-08-18 18:05:00|144.87|144.17|144.96|144.26|145.1|144.4|144.77|144.07|168
1724004600000|2024-08-18 18:10:00|144.98|144.28|145.1|144.4|145.14|144.44|144.9|144.2|128
1724004900000|2024-08-18 18:15:00|145.12|144.42|145.27|144.57|145.3|144.6|145.12|144.42|165
1724005200000|2024-08-18 18:20:00|145.26|144.56|145.26|144.56|145.27|144.57|145.1|144.4|125
1724005500000|2024-08-18 18:25:00|145.25|144.55|145.42|144.72|145.43|144.73|145.2|144.5|89
1724005800000|2024-08-18 18:30:00|145.43|144.73|145.74|145.04|145.75|145.05|145.42|144.72|148
1724006100000|2024-08-18 18:35:00|145.75|145.05|145.83|145.13|145.83|145.13|145.7|145|158
1724006400000|2024-08-18 18:40:00|145.81|145.11|145.73|145.03|145.83|145.13|145.69|144.99|81
1724006700000|2024-08-18 18:45:00|145.72|145.02|145.68|144.98|145.81|145.11|145.61|144.91|141
1724007000000|2024-08-18 18:50:00|145.69|144.99|145.82|145.12|145.85|145.15|145.61|144.91|76
1724007300000|2024-08-18 18:55:00|145.8|145.1|145.93|145.23|145.94|145.24|145.79|145.09|48
1724007600000|2024-08-18 19:00:00|145.9|145.2|146.07|145.37|146.14|145.44|145.89|145.19|110
1724007900000|2024-08-18 19:05:00|146.08|145.38|146.01|145.31|146.12|145.42|145.94|145.24|100
1724008200000|2024-08-18 19:10:00|146.03|145.33|146.08|145.38|146.15|145.45|146.01|145.31|152
1724008500000|2024-08-18 19:15:00|146.07|145.37|146.34|145.64|146.38|145.68|145.89|145.19|155
1724008800000|2024-08-18 19:20:00|146.33|145.63|146.65|145.95|146.67|145.97|146.33|145.63|151
1724009100000|2024-08-18 19:25:00|146.64|145.94|147.24|145.04|147.31|145.96|146.43|145.04|128
1724009400000|2024-08-18 19:30:00|147.23|145.03|147.31|145.11|147.38|145.18|147.19|144.99|72
1724009700000|2024-08-18 19:35:00|147.32|145.12|147.58|145.38|147.62|145.42|147.32|145.12|125
1724010000000|2024-08-18 19:40:00|147.57|145.37|147.55|145.35|147.68|145.48|147.55|145.35|117
1724010300000|2024-08-18 19:45:00|147.53|145.33|147.35|145.15|147.56|145.36|147.3|145.1|92
1724010600000|2024-08-18 19:50:00|147.37|145.17|147.41|145.21|147.62|145.42|147.36|145.16|73
1724010900000|2024-08-18 19:55:00|147.42|145.22|147.53|145.33|147.54|145.34|147.41|145.21|68
1724011200000|2024-08-18 20:00:00|147.52|145.32|147.69|145.49|147.76|145.56|147.51|145.31|146
1724011500000|2024-08-18 20:05:00|147.68|145.48|147.64|145.44|147.81|145.61|147.52|145.32|106
1724011800000|2024-08-18 20:10:00|147.65|145.45|147.62|145.42|147.71|145.51|147.57|145.37|92
1724012100000|2024-08-18 20:15:00|147.6|145.4|147.66|145.46|147.74|145.54|147.53|145.33|94
1724012400000|2024-08-18 20:20:00|147.65|145.45|147.54|145.34|147.7|145.5|147.4|145.2|134
1724012700000|2024-08-18 20:25:00|147.55|145.35|147.39|145.19|147.55|145.35|147.29|145.09|129
1724013000000|2024-08-18 20:30:00|147.38|145.18|147.61|145.41|147.63|145.43|147.2|145|178
1724013300000|2024-08-18 20:35:00|147.6|145.4|147.69|145.49|147.8|145.6|147.58|145.38|123
1724013600000|2024-08-18 20:40:00|147.71|145.51|148.05|145.85|148.11|145.91|147.71|145.51|129
1724013900000|2024-08-18 20:45:00|148.04|145.84|148.1|145.9|148.13|145.93|148|145.8|115
1724014200000|2024-08-18 20:50:00|148.11|145.91|147.82|145.62|148.14|145.94|147.64|145.44|154
1724014500000|2024-08-18 20:55:00|147.83|145.63|147.77|145.57|148.06|145.86|147.76|145.56|141
1724014800000|2024-08-18 21:00:00|147.76|145.56|146.96|146.26|147.77|146.34|146.84|145.56|128
1724015100000|2024-08-18 21:05:00|146.95|146.25|146.87|146.17|146.95|146.25|146.74|146.04|101
1724015400000|2024-08-18 21:10:00|146.85|146.15|146.71|146.01|146.99|146.29|146.7|146|146
1724015700000|2024-08-18 21:15:00|146.73|146.03|146.76|146.06|146.95|146.25|146.63|145.93|87
1724016000000|2024-08-18 21:20:00|146.75|146.05|146.57|145.87|146.76|146.06|146.5|145.8|55
1724016300000|2024-08-18 21:25:00|146.58|145.88|146.49|145.79|146.58|145.88|146.43|145.73|23
1724016600000|2024-08-18 21:30:00|146.5|145.8|146.46|145.76|146.55|145.85|146.34|145.64|125
1724016900000|2024-08-18 21:35:00|146.45|145.75|146.05|145.35|146.46|145.76|146.02|145.32|126
1724017200000|2024-08-18 21:40:00|146.06|145.36|146.12|145.42|146.13|145.43|146.01|145.31|90
1724017500000|2024-08-18 21:45:00|146.1|145.4|145.86|145.16|146.1|145.4|145.82|145.12|26
1724017800000|2024-08-18 21:50:00|145.84|145.14|145.73|145.03|145.96|145.26|145.66|144.96|44
1724018100000|2024-08-18 21:55:00|145.65|144.95|145.42|144.72|145.73|145.03|145.2|144.5|113
1724018400000|2024-08-18 22:00:00|145.44|144.74|145.75|145.05|146|145.3|145.42|144.72|201
1724018700000|2024-08-18 22:05:00|145.74|145.04|145.51|144.81|145.78|145.08|145.31|144.61|193
1724019000000|2024-08-18 22:10:00|145.5|144.8|145.56|144.86|145.59|144.89|145.36|144.66|78
1724019300000|2024-08-18 22:15:00|145.53|144.83|145.7|145|145.7|145|145.36|144.66|108
1724019600000|2024-08-18 22:20:00|145.69|144.99|145.75|145.05|146.01|145.31|145.66|144.96|235
1724019900000|2024-08-18 22:25:00|145.76|145.06|145.7|145|145.86|145.16|145.67|144.97|197
1724020200000|2024-08-18 22:30:00|145.71|145.01|145.8|145.1|145.85|145.15|145.52|144.82|113
1724020500000|2024-08-18 22:35:00|145.81|145.11|145.64|144.94|145.83|145.13|145.54|144.84|93
1724020800000|2024-08-18 22:40:00|145.63|144.93|145.46|144.76|145.65|144.95|145.41|144.71|86
1724021100000|2024-08-18 22:45:00|145.45|144.75|145.17|144.47|145.5|144.8|145.17|144.47|109
1724021400000|2024-08-18 22:50:00|145.16|144.46|145.2|144.5|145.23|144.53|145.04|144.34|95
1724021700000|2024-08-18 22:55:00|145.21|144.51|145|144.3|145.22|144.52|144.94|144.24|54
1724022000000|2024-08-18 23:00:00|144.99|144.29|144.99|144.29|145.12|144.42|144.97|144.27|73
1724022300000|2024-08-18 23:05:00|145|144.3|145.02|144.32|145.21|144.51|144.98|144.28|122
1724022600000|2024-08-18 23:10:00|144.95|144.25|144.88|144.18|144.95|144.25|144.53|143.83|109
1724022900000|2024-08-18 23:15:00|144.87|144.17|144.58|143.88|144.98|144.28|144.56|143.86|197
1724023200000|2024-08-18 23:20:00|144.59|143.89|144.37|143.67|144.62|143.92|144.23|143.53|185
1724023500000|2024-08-18 23:25:00|144.28|143.58|144.19|143.49|144.41|143.71|144.13|143.43|329
1724023800000|2024-08-18 23:30:00|144.2|143.5|143.9|143.2|144.21|143.51|143.61|142.91|217
1724024100000|2024-08-18 23:35:00|143.89|143.19|143.72|143.02|144.12|143.42|143.66|142.96|352
1724024400000|2024-08-18 23:40:00|143.7|143|143.41|142.71|143.88|143.18|143.34|142.64|95
1724024700000|2024-08-18 23:45:00|143.43|142.73|143.06|142.36|143.6|142.9|143.05|142.35|285
1724025000000|2024-08-18 23:50:00|143.05|142.35|143.08|142.38|143.15|142.45|142.77|142.07|400
1724025300000|2024-08-18 23:55:00|143.06|142.36|142.79|142.09|143.08|142.38|142.74|142.04|408
1724025600000|2024-08-19 00:00:00|142.78|142.08|142.64|141.94|142.97|142.27|142.24|141.54|359
1724025900000|2024-08-19 00:05:00|142.62|141.92|142.7|142|142.92|142.22|142.38|141.68|308
1724026200000|2024-08-19 00:10:00|142.71|142.01|143.75|143.05|143.75|143.05|142.38|141.68|328
1724026500000|2024-08-19 00:15:00|143.77|143.07|143.59|142.89|143.81|143.11|143.4|142.7|446
1724026800000|2024-08-19 00:20:00|143.58|142.88|142.72|142.02|143.6|142.9|142.43|141.73|515
1724027100000|2024-08-19 00:25:00|142.73|142.03|142.84|142.14|143.04|142.34|142.55|141.85|256
1724027400000|2024-08-19 00:30:00|142.86|142.16|142.79|142.09|142.92|142.22|142.55|141.85|223
1724027700000|2024-08-19 00:35:00|142.78|142.08|142.95|142.25|143.05|142.35|142.72|142.02|175
1724028000000|2024-08-19 00:40:00|142.94|142.24|143.04|142.34|143.05|142.35|142.69|141.99|226
1724028300000|2024-08-19 00:45:00|143.05|142.35|143.41|142.71|143.61|142.91|143.01|142.31|245
1724028600000|2024-08-19 00:50:00|143.4|142.7|142.87|142.17|143.41|142.71|142.79|142.09|291
1724028900000|2024-08-19 00:55:00|142.86|142.16|142.39|141.69|142.86|142.16|142.28|141.58|237
1724029200000|2024-08-19 01:00:00|142.38|141.68|142.56|141.86|142.66|141.96|142.29|141.59|288
1724029500000|2024-08-19 01:05:00|142.55|141.85|142.27|141.57|142.67|141.97|142.27|141.57|305
1724029800000|2024-08-19 01:10:00|142.26|141.56|142.66|141.96|142.67|141.97|141.99|141.29|314
1724030100000|2024-08-19 01:15:00|142.65|141.95|142.38|141.68|142.78|142.08|142.3|141.6|173
1724030400000|2024-08-19 01:20:00|142.37|141.67|142.43|141.73|142.52|141.82|142.15|141.45|102
1724030700000|2024-08-19 01:25:00|142.42|141.72|142.48|141.78|142.5|141.8|142.25|141.55|143
1724031000000|2024-08-19 01:30:00|142.49|141.79|143.03|142.33|143.05|142.35|142.41|141.71|323
1724031300000|2024-08-19 01:35:00|143.04|142.34|143.1|142.4|143.1|142.4|142.87|142.17|227
1724031600000|2024-08-19 01:40:00|143.09|142.39|143.14|142.44|143.25|142.55|142.96|142.26|100
1724031900000|2024-08-19 01:45:00|143.13|142.43|142.78|142.08|143.13|142.43|142.66|141.96|102
1724032200000|2024-08-19 01:50:00|142.79|142.09|142.22|141.52|142.79|142.09|142.19|141.49|207
1724032500000|2024-08-19 01:55:00|142.23|141.53|142.46|141.76|142.48|141.78|142.21|141.51|111
1724032800000|2024-08-19 02:00:00|142.47|141.77|142.44|141.74|142.48|141.78|142.31|141.61|109
1724033100000|2024-08-19 02:05:00|142.43|141.73|142.64|141.94|142.71|142.01|142.41|141.71|210
1724033400000|2024-08-19 02:10:00|142.63|141.93|142.26|141.56|142.63|141.93|142.14|141.44|109
1724033700000|2024-08-19 02:15:00|142.27|141.57|142.44|141.74|142.51|141.81|142.04|141.34|143
1724034000000|2024-08-19 02:20:00|142.45|141.75|142.51|141.81|142.57|141.87|142.42|141.72|94
1724034300000|2024-08-19 02:25:00|142.56|141.86|142.75|142.05|142.77|142.07|142.5|141.8|127
1724034600000|2024-08-19 02:30:00|142.78|142.08|143.13|142.43|143.2|142.5|142.75|142.05|288
1724034900000|2024-08-19 02:35:00|143.12|142.42|142.86|142.16|143.13|142.43|142.84|142.14|120
1724035200000|2024-08-19 02:40:00|142.85|142.15|142.67|141.97|142.86|142.16|142.51|141.81|98
1724035500000|2024-08-19 02:45:00|142.66|141.96|142.71|142.01|142.83|142.13|142.63|141.93|128
1724035800000|2024-08-19 02:50:00|142.72|142.02|143.12|142.42|143.12|142.42|142.7|142|105
1724036100000|2024-08-19 02:55:00|143.13|142.43|143.03|142.33|143.25|142.55|143.03|142.33|113
1724036400000|2024-08-19 03:00:00|143.05|142.35|143.24|142.54|143.24|142.54|142.92|142.22|92
1724036700000|2024-08-19 03:05:00|143.23|142.53|143.07|142.37|143.27|142.57|142.95|142.25|87
1724037000000|2024-08-19 03:10:00|143.08|142.38|142.87|142.17|143.08|142.38|142.8|142.1|160
1724037300000|2024-08-19 03:15:00|142.84|142.14|142.95|142.25|143.03|142.33|142.77|142.07|195
1724037600000|2024-08-19 03:20:00|142.97|142.27|142.97|142.27|143.01|142.31|142.82|142.12|218
1724037900000|2024-08-19 03:25:00|142.98|142.28|143.23|142.53|143.24|142.54|142.97|142.27|191
1724038200000|2024-08-19 03:30:00|143.22|142.52|143.09|142.39|143.28|142.58|143.03|142.33|110
1724038500000|2024-08-19 03:35:00|143.08|142.38|143.33|142.63|143.39|142.69|143.05|142.35|75
1724038800000|2024-08-19 03:40:00|143.32|142.62|143.56|142.86|143.57|142.87|143.24|142.54|237
1724039100000|2024-08-19 03:45:00|143.57|142.87|143.57|142.87|143.62|142.92|143.45|142.75|197
1724039400000|2024-08-19 03:50:00|143.56|142.86|143.65|142.95|143.72|143.02|143.55|142.85|152
1724039700000|2024-08-19 03:55:00|143.66|142.96|143.61|142.91|143.66|142.96|143.41|142.71|99
1724040000000|2024-08-19 04:00:00|143.6|142.9|143.56|142.86|143.72|143.02|143.49|142.79|79
1724040300000|2024-08-19 04:05:00|143.57|142.87|143.36|142.66|143.59|142.89|143.36|142.66|84
1724040600000|2024-08-19 04:10:00|143.35|142.65|143.35|142.65|143.39|142.69|143.29|142.59|103
1724040900000|2024-08-19 04:15:00|143.36|142.66|143.35|142.65|143.36|142.66|143.24|142.54|73
1724041200000|2024-08-19 04:20:00|143.37|142.67|143.04|142.34|143.39|142.69|143.02|142.32|136
1724041500000|2024-08-19 04:25:00|143.03|142.33|143.25|142.55|143.3|142.6|143.03|142.33|168
1724041800000|2024-08-19 04:30:00|143.24|142.54|143.28|142.58|143.28|142.58|143.04|142.34|158
1724042100000|2024-08-19 04:35:00|143.29|142.59|143.11|142.41|143.53|142.83|143.09|142.39|239
1724042400000|2024-08-19 04:40:00|143.12|142.42|143.27|142.57|143.34|142.64|142.97|142.27|178
1724042700000|2024-08-19 04:45:00|143.26|142.56|143.2|142.5|143.4|142.7|143.19|142.49|79
1724043000000|2024-08-19 04:50:00|143.19|142.49|143.39|142.69|143.4|142.7|143.19|142.49|87
1724043300000|2024-08-19 04:55:00|143.4|142.7|143.52|142.82|143.52|142.82|143.38|142.68|45
1724043600000|2024-08-19 05:00:00|143.5|142.8|143.65|142.95|143.68|142.98|143.26|142.56|106
1724043900000|2024-08-19 05:05:00|143.66|142.96|143.33|142.63|143.73|143.03|143.33|142.63|105
1724044200000|2024-08-19 05:10:00|143.32|142.62|143.1|142.4|143.32|142.62|143.09|142.39|24
1724044500000|2024-08-19 05:15:00|143.07|142.37|142.83|142.13|143.07|142.37|142.61|141.91|130
1724044800000|2024-08-19 05:20:00|142.82|142.12|142.77|142.07|142.83|142.13|142.54|141.84|68
1724045100000|2024-08-19 05:25:00|142.79|142.09|142.46|141.76|142.8|142.1|142.43|141.73|181
1724045400000|2024-08-19 05:30:00|142.45|141.75|142.31|141.61|142.55|141.85|142.29|141.59|102
1724045700000|2024-08-19 05:35:00|142.32|141.62|142.78|142.08|142.93|142.23|142.32|141.62|152
1724046000000|2024-08-19 05:40:00|142.77|142.07|142.95|142.25|142.99|142.29|142.69|141.99|137
1724046300000|2024-08-19 05:45:00|142.96|142.26|142.43|141.73|142.96|142.26|142.4|141.7|104
1724046600000|2024-08-19 05:50:00|142.42|141.72|142.45|141.75|142.48|141.78|142.38|141.68|79
1724046900000|2024-08-19 05:55:00|142.46|141.76|142.64|141.94|142.64|141.94|142.44|141.74|242
1724047200000|2024-08-19 06:00:00|142.65|141.95|142.74|142.04|142.75|142.05|142.54|141.84|90
1724047500000|2024-08-19 06:05:00|142.75|142.05|142.48|141.78|142.75|142.05|142.43|141.73|128
1724047800000|2024-08-19 06:10:00|142.49|141.79|142.37|141.67|142.56|141.86|142.32|141.62|101
1724048100000|2024-08-19 06:15:00|142.36|141.66|142.58|141.88|142.66|141.96|142.35|141.65|139
1724048400000|2024-08-19 06:20:00|142.59|141.89|142.83|142.13|142.88|142.18|142.59|141.89|207
1724048700000|2024-08-19 06:25:00|142.85|142.15|142.77|142.07|142.94|142.24|142.76|142.06|210
1724049000000|2024-08-19 06:30:00|142.75|142.05|143.15|142.45|143.18|142.48|142.71|142.01|219
1724049300000|2024-08-19 06:35:00|143.14|142.44|143.24|142.54|143.25|142.55|143.06|142.36|148
1724049600000|2024-08-19 06:40:00|143.23|142.53|143.41|142.71|143.42|142.72|143.17|142.47|145
1724049900000|2024-08-19 06:45:00|143.43|142.73|143.76|143.06|143.83|143.13|143.42|142.72|264
1724050200000|2024-08-19 06:50:00|143.75|143.05|143.52|142.82|143.86|143.16|143.51|142.81|188
1724050500000|2024-08-19 06:55:00|143.51|142.81|143.28|142.58|143.65|142.95|143.24|142.54|179
1724050800000|2024-08-19 07:00:00|143.27|142.57|143.39|142.69|143.42|142.72|143.18|142.48|132
1724051100000|2024-08-19 07:05:00|143.38|142.68|143.79|143.09|143.79|143.09|143.31|142.61|139
1724051400000|2024-08-19 07:10:00|143.78|143.08|143.79|143.09|143.86|143.16|143.71|143.01|135
1724051700000|2024-08-19 07:15:00|143.66|142.96|143.38|142.68|143.77|143.07|143.38|142.68|164
1724052000000|2024-08-19 07:20:00|143.39|142.69|143.09|142.39|143.4|142.7|143.08|142.38|158
1724052300000|2024-08-19 07:25:00|143.08|142.38|143.06|142.36|143.24|142.54|143.05|142.35|93
1724052600000|2024-08-19 07:30:00|143.05|142.35|142.76|142.06|143.08|142.38|142.76|142.06|162
1724052900000|2024-08-19 07:35:00|142.75|142.05|143.24|142.54|143.24|142.54|142.75|142.05|316
1724053200000|2024-08-19 07:40:00|143.22|142.52|143.24|142.54|143.35|142.65|143.16|142.46|157
1724053500000|2024-08-19 07:45:00|143.18|142.48|143.16|142.46|143.35|142.65|143.16|142.46|76
1724053800000|2024-08-19 07:50:00|143.19|142.49|142.83|142.13|143.2|142.5|142.77|142.07|120
1724054100000|2024-08-19 07:55:00|142.84|142.14|142.71|142.01|142.89|142.19|142.64|141.94|118
1724054400000|2024-08-19 08:00:00|142.7|142|142.74|142.04|142.82|142.12|142.66|141.96|159
1724054700000|2024-08-19 08:05:00|142.73|142.03|142.95|142.25|142.97|142.27|142.58|141.88|284
1724055000000|2024-08-19 08:10:00|142.94|142.24|142.74|142.04|142.94|142.24|142.62|141.92|149
1724055300000|2024-08-19 08:15:00|142.8|142.1|142.97|142.27|143.18|142.48|142.8|142.1|99
1724055600000|2024-08-19 08:20:00|142.96|142.26|143.01|142.31|143.07|142.37|142.84|142.14|80
1724055900000|2024-08-19 08:25:00|143.02|142.32|143.16|142.46|143.18|142.48|142.97|142.27|51
1724056200000|2024-08-19 08:30:00|143.15|142.45|143.12|142.42|143.15|142.45|142.98|142.28|72
1724056500000|2024-08-19 08:35:00|143.11|142.41|142.99|142.29|143.13|142.43|142.94|142.24|117
1724056800000|2024-08-19 08:40:00|142.98|142.28|142.89|142.19|142.98|142.28|142.82|142.12|76
1724057100000|2024-08-19 08:45:00|142.87|142.17|143.04|142.34|143.04|142.34|142.87|142.17|45
1724057400000|2024-08-19 08:50:00|143.07|142.37|142.89|142.19|143.1|142.4|142.89|142.19|132
1724057700000|2024-08-19 08:55:00|142.88|142.18|142.98|142.28|143.03|142.33|142.8|142.1|85
1724058000000|2024-08-19 09:00:00|142.97|142.27|142.9|142.2|143.03|142.33|142.77|142.07|83
1724058300000|2024-08-19 09:05:00|142.89|142.19|143.06|142.36|143.07|142.37|142.83|142.13|54
1724058600000|2024-08-19 09:10:00|143.09|142.39|143.23|142.53|143.23|142.53|143.04|142.34|111
1724058900000|2024-08-19 09:15:00|143.22|142.52|143.07|142.37|143.23|142.53|143.03|142.33|48
1724059200000|2024-08-19 09:20:00|143.06|142.36|143|142.3|143.07|142.37|142.84|142.14|30
1724059500000|2024-08-19 09:25:00|143.01|142.31|143.31|142.61|143.31|142.61|143|142.3|77
1724059800000|2024-08-19 09:30:00|143.3|142.6|143.47|142.77|143.5|142.8|143.27|142.57|124
1724060100000|2024-08-19 09:35:00|143.49|142.79|143.29|142.59|143.66|142.96|143.28|142.58|119
1724060400000|2024-08-19 09:40:00|143.3|142.6|143.05|142.35|143.3|142.6|143|142.3|132
1724060700000|2024-08-19 09:45:00|143.02|142.32|142.18|141.48|143.06|142.36|142.11|141.41|259
1724061000000|2024-08-19 09:50:00|142.17|141.47|141.69|140.99|142.36|141.66|141.66|140.96|377
1724061300000|2024-08-19 09:55:00|141.68|140.98|141.32|140.62|141.8|141.1|141.29|140.59|310
1724061600000|2024-08-19 10:00:00|141.3|140.6|140.92|140.22|141.75|141.05|140.81|140.11|370
1724061900000|2024-08-19 10:05:00|140.91|140.21|141.11|140.41|141.47|140.77|140.81|140.11|411
1724062200000|2024-08-19 10:10:00|141.1|140.4|141.25|140.55|141.6|140.9|141.05|140.35|308
1724062500000|2024-08-19 10:15:00|141.3|140.6|141.21|140.51|141.32|140.62|141.06|140.36|73
1724062800000|2024-08-19 10:20:00|141.42|140.72|141.67|140.97|141.74|141.04|141.39|140.69|87
1724063100000|2024-08-19 10:25:00|141.66|140.96|141.9|141.2|142|141.3|141.66|140.96|215
1724063400000|2024-08-19 10:30:00|141.88|141.18|141.57|140.87|141.91|141.21|141.32|140.62|132
1724063700000|2024-08-19 10:35:00|141.58|140.88|141.49|140.79|141.58|140.88|141.37|140.67|193
1724064000000|2024-08-19 10:40:00|141.55|140.85|141.44|140.74|141.61|140.91|141.41|140.71|85
1724064300000|2024-08-19 10:45:00|141.43|140.73|141.59|140.89|141.59|140.89|141.39|140.69|54
1724064600000|2024-08-19 10:50:00|141.58|140.88|141.55|140.85|141.75|141.05|141.51|140.81|93
1724064900000|2024-08-19 10:55:00|141.56|140.86|141.56|140.86|141.59|140.89|141.45|140.75|74
1724065200000|2024-08-19 11:00:00|141.55|140.85|141.58|140.88|141.62|140.92|141.27|140.57|98
1724065500000|2024-08-19 11:05:00|141.59|140.89|141.9|141.2|141.95|141.25|141.58|140.88|72
1724065800000|2024-08-19 11:10:00|141.89|141.19|141.76|141.06|141.92|141.22|141.76|141.06|48
1724066100000|2024-08-19 11:15:00|141.72|141.02|141.61|140.91|141.72|141.02|141.61|140.91|14
1724066400000|2024-08-19 11:20:00|141.6|140.9|141.48|140.78|141.6|140.9|141.47|140.77|109
1724066700000|2024-08-19 11:25:00|141.46|140.76|141.33|140.63|141.46|140.76|141.13|140.43|135
1724067000000|2024-08-19 11:30:00|141.32|140.62|141.37|140.67|141.62|140.92|141.32|140.62|91
1724067300000|2024-08-19 11:35:00|141.41|140.71|141.49|140.79|141.58|140.88|141.41|140.71|43
1724067600000|2024-08-19 11:40:00|141.47|140.77|141.49|140.79|141.58|140.88|141.36|140.66|53
1724067900000|2024-08-19 11:45:00|141.48|140.78|141.94|141.24|141.98|141.28|141.4|140.7|146
1724068200000|2024-08-19 11:50:00|141.93|141.23|142.07|141.37|142.09|141.39|141.92|141.22|234
1724068500000|2024-08-19 11:55:00|142.08|141.38|142.74|142.04|142.82|142.12|142.08|141.38|261
1724068800000|2024-08-19 12:00:00|142.75|142.05|142.86|142.16|143.23|142.53|142.44|141.74|367
1724069100000|2024-08-19 12:05:00|142.85|142.15|142.94|142.24|142.98|142.28|142.57|141.87|153
1724069400000|2024-08-19 12:10:00|142.95|142.25|142.7|142|142.95|142.25|142.68|141.98|118
1724069700000|2024-08-19 12:15:00|142.69|141.99|142.71|142.01|142.85|142.15|142.63|141.93|211
1724070000000|2024-08-19 12:20:00|142.68|141.98|142.57|141.87|142.76|142.06|142.42|141.72|178
1724070300000|2024-08-19 12:25:00|142.55|141.85|142.97|142.27|142.98|142.28|142.54|141.84|175
1724070600000|2024-08-19 12:30:00|142.96|142.26|143.04|142.34|143.04|142.34|142.86|142.16|221
1724070900000|2024-08-19 12:35:00|143.03|142.33|143.14|142.44|143.26|142.56|142.91|142.21|254
1724071200000|2024-08-19 12:40:00|143.15|142.45|143.28|142.58|143.51|142.81|143.14|142.44|129
1724071500000|2024-08-19 12:45:00|143.24|142.54|143.26|142.56|143.4|142.7|143.11|142.41|206
1724071800000|2024-08-19 12:50:00|143.24|142.54|143.51|142.81|143.6|142.9|143.21|142.51|82
1724072100000|2024-08-19 12:55:00|143.52|142.82|143.6|142.9|143.62|142.92|143.33|142.63|68
1724072400000|2024-08-19 13:00:00|143.59|142.89|143.46|142.76|143.6|142.9|143.41|142.71|126
1724072700000|2024-08-19 13:05:00|143.45|142.75|143.55|142.85|143.73|143.03|143.45|142.75|161
1724073000000|2024-08-19 13:10:00|143.53|142.83|143.58|142.88|143.67|142.97|143.41|142.71|140
1724073300000|2024-08-19 13:15:00|143.6|142.9|144.71|144.01|144.72|144.02|143.6|142.9|213
1724073600000|2024-08-19 13:20:00|144.73|144.03|144.72|144.02|144.95|144.25|144.53|143.83|297
1724073900000|2024-08-19 13:25:00|144.7|144|144.25|143.55|144.73|144.03|144.15|143.45|157
1724074200000|2024-08-19 13:30:00|144.28|143.58|144.86|144.16|144.92|144.22|144.11|143.41|207
1724074500000|2024-08-19 13:35:00|144.87|144.17|144.23|143.53|144.99|144.29|143.81|143.11|247
1724074800000|2024-08-19 13:40:00|144.24|143.54|144.24|143.54|144.41|143.71|143.99|143.29|279
1724075100000|2024-08-19 13:45:00|144.23|143.53|144.26|143.56|144.35|143.65|143.95|143.25|307
1724075400000|2024-08-19 13:50:00|144.27|143.57|143.35|142.65|144.28|143.58|143.14|142.44|293
1724075700000|2024-08-19 13:55:00|143.32|142.62|143.08|142.38|143.52|142.82|142.83|142.13|220
1724076000000|2024-08-19 14:00:00|143.12|142.42|143|142.3|143.12|142.42|142.3|141.6|261
1724076300000|2024-08-19 14:05:00|143.01|142.31|143.02|142.32|143.35|142.65|142.52|141.82|351
1724076600000|2024-08-19 14:10:00|143.04|142.34|142.56|141.86|143.37|142.67|142.56|141.86|220
1724076900000|2024-08-19 14:15:00|142.55|141.85|142.33|141.63|142.74|142.04|142.28|141.58|214
1724077200000|2024-08-19 14:20:00|142.31|141.61|142.37|141.67|142.64|141.94|142.04|141.34|306
1724077500000|2024-08-19 14:25:00|142.36|141.66|142.38|141.68|142.69|141.99|142.19|141.49|173
1724077800000|2024-08-19 14:30:00|142.37|141.67|142.72|142.02|142.92|142.22|142.22|141.52|262
1724078100000|2024-08-19 14:35:00|142.73|142.03|142.72|142.02|142.83|142.13|142.45|141.75|144
1724078400000|2024-08-19 14:40:00|142.71|142.01|142.77|142.07|142.84|142.14|142.55|141.85|145
1724078700000|2024-08-19 14:45:00|142.76|142.06|143.19|142.49|143.22|142.52|142.76|142.06|165
1724079000000|2024-08-19 14:50:00|143.21|142.51|143.32|142.62|143.5|142.8|143.21|142.51|200
1724079300000|2024-08-19 14:55:00|143.33|142.63|144.67|143.97|144.69|143.99|143.33|142.63|388
1724079600000|2024-08-19 15:00:00|144.66|143.96|144.49|143.79|144.82|144.12|144.15|143.45|362
1724079900000|2024-08-19 15:05:00|144.47|143.77|144.64|143.94|144.85|144.15|144.43|143.73|275
1724080200000|2024-08-19 15:10:00|144.65|143.95|144.31|143.61|144.67|143.97|144.29|143.59|140
1724080500000|2024-08-19 15:15:00|144.34|143.64|144.21|143.51|144.51|143.81|144.04|143.34|172
1724080800000|2024-08-19 15:20:00|144.2|143.5|144.46|143.76|144.68|143.98|144.19|143.49|160
1724081100000|2024-08-19 15:25:00|144.49|143.79|144.39|143.69|144.64|143.94|144.31|143.61|97
1724081400000|2024-08-19 15:30:00|144.4|143.7|144.24|143.54|144.49|143.79|144.14|143.44|155
1724081700000|2024-08-19 15:35:00|144.25|143.55|144.6|143.9|144.62|143.92|144.23|143.53|91
1724082000000|2024-08-19 15:40:00|144.57|143.87|144.51|143.81|144.62|143.92|144.35|143.65|107
1724082300000|2024-08-19 15:45:00|144.5|143.8|144.57|143.87|144.61|143.91|144.44|143.74|228
1724082600000|2024-08-19 15:50:00|144.62|143.92|144.66|143.96|144.66|143.96|144.51|143.81|207
1724082900000|2024-08-19 15:55:00|144.63|143.93|144.27|143.57|144.67|143.97|144.27|143.57|76
1724083200000|2024-08-19 16:00:00|144.23|143.53|144.58|143.88|144.6|143.9|144.16|143.46|147
1724083500000|2024-08-19 16:05:00|144.55|143.85|143.96|143.26|144.7|144|143.95|143.25|145
1724083800000|2024-08-19 16:10:00|143.95|143.25|143.93|143.23|144.14|143.44|143.86|143.16|195
1724084100000|2024-08-19 16:15:00|143.94|143.24|144.32|143.62|144.44|143.74|143.86|143.16|187
1724084400000|2024-08-19 16:20:00|144.31|143.61|144.33|143.63|144.45|143.75|144.04|143.34|164
1724084700000|2024-08-19 16:25:00|144.32|143.62|144.19|143.49|144.38|143.68|144.19|143.49|139
1724085000000|2024-08-19 16:30:00|144.18|143.48|144.03|143.33|144.36|143.66|143.96|143.26|148
1724085300000|2024-08-19 16:35:00|144.04|143.34|143.61|142.91|144.05|143.35|143.54|142.84|198
1724085600000|2024-08-19 16:40:00|143.62|142.92|143.68|142.98|143.75|143.05|143.48|142.78|159
1724085900000|2024-08-19 16:45:00|143.7|143|143.79|143.09|143.81|143.11|143.48|142.78|210
1724086200000|2024-08-19 16:50:00|143.78|143.08|144.35|143.65|144.35|143.65|143.78|143.08|173
1724086500000|2024-08-19 16:55:00|144.34|143.64|144.56|143.86|144.65|143.95|144.31|143.61|124
1724086800000|2024-08-19 17:00:00|144.57|143.87|144.73|144.03|144.88|144.18|144.53|143.83|236
1724087100000|2024-08-19 17:05:00|144.75|144.05|144.89|144.19|144.95|144.25|144.6|143.9|216
1724087400000|2024-08-19 17:10:00|144.9|144.2|144.46|143.76|144.93|144.23|144.35|143.65|309
1724087700000|2024-08-19 17:15:00|144.44|143.74|144.35|143.65|144.52|143.82|144.16|143.46|337
1724088000000|2024-08-19 17:20:00|144.34|143.64|144.83|144.13|145.08|144.38|144.33|143.63|426
1724088300000|2024-08-19 17:25:00|144.81|144.11|144.8|144.1|144.9|144.2|144.71|144.01|197
1724088600000|2024-08-19 17:30:00|144.83|144.13|146.42|145.72|146.52|145.82|144.71|144.01|436
1724088900000|2024-08-19 17:35:00|146.41|145.71|145.29|144.59|146.55|145.85|144.91|144.21|632
1724089200000|2024-08-19 17:40:00|145.28|144.58|144.35|143.65|145.3|144.6|144.33|143.63|275
1724089500000|2024-08-19 17:45:00|144.36|143.66|144.54|143.84|144.73|144.03|144.14|143.44|279
1724089800000|2024-08-19 17:50:00|144.53|143.83|144.07|143.37|144.62|143.92|143.62|142.92|486
1724090100000|2024-08-19 17:55:00|144.08|143.38|144.04|143.34|144.38|143.68|143.8|143.1|342
1724090400000|2024-08-19 18:00:00|144.05|143.35|144.06|143.36|144.19|143.49|143.71|143.01|405
1724090700000|2024-08-19 18:05:00|144.07|143.37|143.63|142.93|144.14|143.44|143.5|142.8|207
1724091000000|2024-08-19 18:10:00|143.62|142.92|143.43|142.73|143.63|142.93|143.3|142.6|215
1724091300000|2024-08-19 18:15:00|143.44|142.74|143.61|142.91|143.72|143.02|143.35|142.65|245
1724091600000|2024-08-19 18:20:00|143.62|142.92|143.69|142.99|143.8|143.1|143.47|142.77|240
1724091900000|2024-08-19 18:25:00|143.68|142.98|144.2|143.5|144.22|143.52|143.61|142.91|322
1724092200000|2024-08-19 18:30:00|144.19|143.49|144.26|143.56|144.38|143.68|143.95|143.25|313
1724092500000|2024-08-19 18:35:00|144.25|143.55|144.46|143.76|144.51|143.81|144.12|143.42|358
1724092800000|2024-08-19 18:40:00|144.45|143.75|144.65|143.95|144.99|144.29|144.45|143.75|293
1724093100000|2024-08-19 18:45:00|144.66|143.96|144.42|143.72|144.68|143.98|144.31|143.61|182
1724093400000|2024-08-19 18:50:00|144.41|143.71|144.32|143.62|144.57|143.87|144.06|143.36|188
1724093700000|2024-08-19 18:55:00|144.3|143.6|144|143.3|144.3|143.6|143.93|143.23|116
1724094000000|2024-08-19 19:00:00|143.99|143.29|143.72|143.02|144.04|143.34|143.61|142.91|154
1724094300000|2024-08-19 19:05:00|143.7|143|143.81|143.11|143.97|143.27|143.65|142.95|140
1724094600000|2024-08-19 19:10:00|143.8|143.1|143.9|143.2|143.93|143.23|143.71|143.01|124
1724094900000|2024-08-19 19:15:00|143.88|143.18|143.44|142.74|143.9|143.2|143.43|142.73|108
1724095200000|2024-08-19 19:20:00|143.45|142.75|143.64|142.94|143.65|142.95|143.41|142.71|133
1724095500000|2024-08-19 19:25:00|143.66|142.96|143.62|142.92|143.97|143.27|143.6|142.9|136
1724095800000|2024-08-19 19:30:00|143.63|142.93|143.46|142.76|143.63|142.93|143.42|142.72|198
1724096100000|2024-08-19 19:35:00|143.45|142.75|143.62|142.92|143.62|142.92|143.4|142.7|156
1724096400000|2024-08-19 19:40:00|143.63|142.93|143.77|143.07|143.79|143.09|143.53|142.83|185
1724096700000|2024-08-19 19:45:00|143.78|143.08|143.31|142.61|143.81|143.11|143.31|142.61|244
1724097000000|2024-08-19 19:50:00|143.32|142.62|143.33|142.63|143.34|142.64|142.97|142.27|132
1724097300000|2024-08-19 19:55:00|143.34|142.64|143.36|142.66|143.6|142.9|143.29|142.59|138
1724097600000|2024-08-19 20:00:00|143.35|142.65|143.52|142.82|143.56|142.86|143.14|142.44|239
1724097900000|2024-08-19 20:05:00|143.51|142.81|143.46|142.76|143.58|142.88|143.38|142.68|252
1724098200000|2024-08-19 20:10:00|143.42|142.72|143.49|142.79|143.49|142.79|143.18|142.48|413
1724098500000|2024-08-19 20:15:00|143.48|142.78|143.46|142.76|143.57|142.87|143.3|142.6|294
1724098800000|2024-08-19 20:20:00|143.45|142.75|143.73|143.03|143.73|143.03|143.45|142.75|139
1724099100000|2024-08-19 20:25:00|143.72|143.02|143.96|143.26|144.17|143.47|143.61|142.91|89
1724099400000|2024-08-19 20:30:00|143.99|143.29|144.45|143.75|144.5|143.8|143.98|143.28|115
1724099700000|2024-08-19 20:35:00|144.47|143.77|144.18|143.48|144.57|143.87|144.17|143.47|76
1724100000000|2024-08-19 20:40:00|144.19|143.49|144.36|143.66|144.38|143.68|143.96|143.26|77
1724100300000|2024-08-19 20:45:00|144.35|143.65|143.95|143.25|144.35|143.65|143.93|143.23|86
1724100600000|2024-08-19 20:50:00|143.96|143.26|144.25|143.55|144.29|143.59|143.96|143.26|214
1724100900000|2024-08-19 20:55:00|144.24|143.54|143.77|143.07|144.33|143.63|143.75|143.05|335
1724101200000|2024-08-19 21:00:00|143.76|143.06|143.66|142.96|143.81|143.11|143.65|142.95|122
1724101500000|2024-08-19 21:05:00|143.67|142.97|143.93|143.23|143.93|143.23|143.67|142.97|86
1724101800000|2024-08-19 21:10:00|143.94|143.24|143.59|142.89|143.94|143.24|143.59|142.89|97
1724102100000|2024-08-19 21:15:00|143.61|142.91|143.92|143.22|143.92|143.22|143.61|142.91|108
1724102400000|2024-08-19 21:20:00|143.93|143.23|144.01|143.31|144.09|143.39|143.92|143.22|101
1724102700000|2024-08-19 21:25:00|144|143.3|144.05|143.35|144.09|143.39|143.91|143.21|73
1724103000000|2024-08-19 21:30:00|144.06|143.36|144.18|143.48|144.18|143.48|144.04|143.34|54
1724103300000|2024-08-19 21:35:00|144.19|143.49|144.28|143.58|144.38|143.68|144.16|143.46|107
1724103600000|2024-08-19 21:40:00|144.27|143.57|144.41|143.71|144.41|143.71|144.26|143.56|44
1724103900000|2024-08-19 21:45:00|144.42|143.72|144.3|143.6|144.43|143.73|144.3|143.6|43
1724104200000|2024-08-19 21:50:00|144.31|143.61|144.33|143.63|144.4|143.7|144.3|143.6|48
1724104500000|2024-08-19 21:55:00|144.34|143.64|143.98|143.28|144.34|143.64|143.97|143.27|143
1724104800000|2024-08-19 22:00:00|143.97|143.27|144.12|143.42|144.12|143.42|143.97|143.27|43
1724105100000|2024-08-19 22:05:00|144.15|143.45|144.16|143.46|144.23|143.53|144.07|143.37|55
1724105400000|2024-08-19 22:10:00|144.17|143.47|144.34|143.64|144.35|143.65|144.17|143.47|18
1724105700000|2024-08-19 22:15:00|144.35|143.65|144.29|143.59|144.35|143.65|144.13|143.43|77
1724106000000|2024-08-19 22:20:00|144.3|143.6|144.19|143.49|144.35|143.65|144.13|143.43|33
1724106300000|2024-08-19 22:25:00|144.11|143.41|144.16|143.46|144.19|143.49|144.07|143.37|79
1724106600000|2024-08-19 22:30:00|144.15|143.45|144.37|143.67|144.42|143.72|144.15|143.45|82
1724106900000|2024-08-19 22:35:00|144.38|143.68|144.46|143.76|144.46|143.76|144.34|143.64|128
1724107200000|2024-08-19 22:40:00|144.48|143.78|144.68|143.98|144.68|143.98|144.48|143.78|437
1724107500000|2024-08-19 22:45:00|144.67|143.97|144.71|144.01|144.79|144.09|144.63|143.93|186
1724107800000|2024-08-19 22:50:00|144.7|144|143.65|142.95|144.72|144.02|143.31|142.61|325
1724108100000|2024-08-19 22:55:00|143.66|142.96|144.05|143.35|144.07|143.37|143.18|142.48|273
1724108400000|2024-08-19 23:00:00|144.04|143.34|143.81|143.11|144.07|143.37|143.71|143.01|187
1724108700000|2024-08-19 23:05:00|143.8|143.1|143.44|142.74|143.85|143.15|143.33|142.63|129
1724109000000|2024-08-19 23:10:00|143.43|142.73|143.45|142.75|143.56|142.86|143.33|142.63|89
1724109300000|2024-08-19 23:15:00|143.47|142.77|143.7|143|143.81|143.11|143.35|142.65|496
1724109600000|2024-08-19 23:20:00|143.71|143.01|144.03|143.33|144.03|143.33|143.65|142.95|456
1724109900000|2024-08-19 23:25:00|144.02|143.32|144.58|143.88|144.74|144.04|143.86|143.16|168
1724110200000|2024-08-19 23:30:00|144.57|143.87|144.71|144.01|144.89|144.19|144.51|143.81|114
1724110500000|2024-08-19 23:35:00|144.65|143.95|144.3|143.6|144.7|144|144.26|143.56|165
1724110800000|2024-08-19 23:40:00|144.31|143.61|144.42|143.72|144.55|143.85|144.29|143.59|294
1724111100000|2024-08-19 23:45:00|144.43|143.73|144.6|143.9|144.61|143.91|144.34|143.64|180
1724111400000|2024-08-19 23:50:00|144.61|143.91|144.79|144.09|144.9|144.2|144.6|143.9|353
1724111700000|2024-08-19 23:55:00|144.77|144.07|144.71|144.01|144.79|144.09|144.61|143.91|217
1724112000000|2024-08-20 00:00:00|144.7|144|144.4|143.7|144.72|144.02|144.31|143.61|124
1724112300000|2024-08-20 00:05:00|144.36|143.66|143.93|143.23|144.36|143.66|143.89|143.19|84
1724112600000|2024-08-20 00:10:00|143.92|143.22|143.96|143.26|144.23|143.53|143.88|143.18|112
1724112900000|2024-08-20 00:15:00|143.97|143.27|144.17|143.47|144.18|143.48|143.84|143.14|200
1724113200000|2024-08-20 00:20:00|144.18|143.48|145.58|144.88|145.58|144.88|144.12|143.42|344
1724113500000|2024-08-20 00:25:00|145.57|144.87|146.74|146.04|146.75|146.05|145.53|144.83|509
1724113800000|2024-08-20 00:30:00|146.75|146.05|146.95|146.25|147.23|146.53|146.21|145.51|610
1724114100000|2024-08-20 00:35:00|146.94|146.24|147|146.3|147.25|146.55|146.82|146.12|528
1724114400000|2024-08-20 00:40:00|147.02|146.32|146.38|145.68|147.21|146.51|146.33|145.63|295
1724114700000|2024-08-20 00:45:00|146.36|145.66|146.63|145.93|146.89|146.19|146.27|145.57|196
1724115000000|2024-08-20 00:50:00|146.64|145.94|147.18|146.48|147.28|146.58|146.64|145.94|176
1724115300000|2024-08-20 00:55:00|147.21|146.51|146.97|146.27|147.23|146.53|146.82|146.12|436
1724115600000|2024-08-20 01:00:00|146.95|146.25|148.09|147.39|148.23|147.53|146.95|146.25|503
1724115900000|2024-08-20 01:05:00|148.08|147.38|147.29|146.59|148.18|147.48|147.29|146.59|667
1724116200000|2024-08-20 01:10:00|147.25|146.55|146.74|146.04|147.3|146.6|146.7|146|361
1724116500000|2024-08-20 01:15:00|146.75|146.05|146.67|145.97|146.85|146.15|146.39|145.69|171
1724116800000|2024-08-20 01:20:00|146.71|146.01|146.59|145.89|146.71|146.01|146.38|145.68|241
1724117100000|2024-08-20 01:25:00|146.58|145.88|146.36|145.66|146.76|146.06|146.36|145.66|576
1724117400000|2024-08-20 01:30:00|146.34|145.64|146.24|145.54|146.46|145.76|146.14|145.44|311
1724117700000|2024-08-20 01:35:00|146.23|145.53|146.12|145.42|146.28|145.58|145.9|145.2|239
1724118000000|2024-08-20 01:40:00|146.14|145.44|146.5|145.8|146.5|145.8|146.11|145.41|206
1724118300000|2024-08-20 01:45:00|146.53|145.83|146.4|145.7|146.61|145.91|146.31|145.61|307
1724118600000|2024-08-20 01:50:00|146.36|145.66|145.97|145.27|146.37|145.67|145.95|145.25|149
1724118900000|2024-08-20 01:55:00|145.96|145.26|146.16|145.46|146.31|145.61|145.93|145.23|89
1724119200000|2024-08-20 02:00:00|146.17|145.47|145.9|145.2|146.31|145.61|145.81|145.11|198
1724119500000|2024-08-20 02:05:00|145.89|145.19|145.73|145.03|146.04|145.34|145.71|145.01|198
1724119800000|2024-08-20 02:10:00|145.74|145.04|145.89|145.19|145.94|145.24|145.71|145.01|169
1724120100000|2024-08-20 02:15:00|145.87|145.17|145.94|145.24|145.98|145.28|145.77|145.07|330
1724120400000|2024-08-20 02:20:00|145.93|145.23|145.41|144.71|145.94|145.24|145.35|144.65|79
1724120700000|2024-08-20 02:25:00|145.38|144.68|145.51|144.81|145.51|144.81|145.26|144.56|108
1724121000000|2024-08-20 02:30:00|145.5|144.8|145.6|144.9|145.75|145.05|145.48|144.78|164
1724121300000|2024-08-20 02:35:00|145.59|144.89|145.64|144.94|145.72|145.02|145.5|144.8|79
1724121600000|2024-08-20 02:40:00|145.65|144.95|145.7|145|145.98|145.28|145.58|144.88|98
1724121900000|2024-08-20 02:45:00|145.71|145.01|145.86|145.16|145.94|145.24|145.69|144.99|62
1724122200000|2024-08-20 02:50:00|145.87|145.17|145.93|145.23|145.96|145.26|145.81|145.11|84
1724122500000|2024-08-20 02:55:00|145.94|145.24|145.78|145.08|145.94|145.24|145.64|144.94|104
1724122800000|2024-08-20 03:00:00|145.77|145.07|145.72|145.02|145.8|145.1|145.63|144.93|117
1724123100000|2024-08-20 03:05:00|145.71|145.01|145.75|145.05|145.83|145.13|145.62|144.92|212
1724123400000|2024-08-20 03:10:00|145.76|145.06|145.68|144.98|145.93|145.23|145.68|144.98|77
1724123700000|2024-08-20 03:15:00|145.67|144.97|145.83|145.13|145.84|145.14|145.6|144.9|47
1724124000000|2024-08-20 03:20:00|145.84|145.14|145.49|144.79|145.84|145.14|145.49|144.79|35
1724124300000|2024-08-20 03:25:00|145.51|144.81|146.02|145.32|146.06|145.36|145.51|144.81|62
1724124600000|2024-08-20 03:30:00|146.01|145.31|146.09|145.39|146.09|145.39|145.88|145.18|73
1724124900000|2024-08-20 03:35:00|146.11|145.41|145.98|145.28|146.13|145.43|145.85|145.15|54
1724125200000|2024-08-20 03:40:00|145.97|145.27|145.9|145.2|146.06|145.36|145.78|145.08|150
1724125500000|2024-08-20 03:45:00|145.91|145.21|145.69|144.99|145.96|145.26|145.69|144.99|82
1724125800000|2024-08-20 03:50:00|145.7|145|145.86|145.16|145.86|145.16|145.63|144.93|63
1724126100000|2024-08-20 03:55:00|145.85|145.15|145.93|145.23|145.93|145.23|145.74|145.04|70
1724126400000|2024-08-20 04:00:00|145.94|145.24|146.08|145.38|146.09|145.39|145.93|145.23|114
1724126700000|2024-08-20 04:05:00|146.07|145.37|146.09|145.39|146.13|145.43|145.82|145.12|493
1724127000000|2024-08-20 04:10:00|146.1|145.4|146.57|145.87|146.65|145.95|146.08|145.38|426
1724127300000|2024-08-20 04:15:00|146.61|145.91|146.68|145.98|146.68|145.98|146.35|145.65|317
1724127600000|2024-08-20 04:20:00|146.67|145.97|146.6|145.9|146.75|146.05|146.53|145.83|208
1724127900000|2024-08-20 04:25:00|146.56|145.86|146.41|145.71|146.6|145.9|146.31|145.61|110
1724128200000|2024-08-20 04:30:00|146.4|145.7|146.57|145.87|146.58|145.88|146.31|145.61|136
1724128500000|2024-08-20 04:35:00|146.58|145.88|146.86|146.16|146.86|146.16|146.58|145.88|111
1724128800000|2024-08-20 04:40:00|146.85|146.15|146.97|146.27|147.06|146.36|146.85|146.15|98
1724129100000|2024-08-20 04:45:00|146.98|146.28|147.28|146.58|147.35|146.65|146.95|146.25|220
1724129400000|2024-08-20 04:50:00|147.29|146.59|147.19|146.49|147.36|146.66|147.12|146.42|252
1724129700000|2024-08-20 04:55:00|147.18|146.48|147.45|146.75|147.78|147.08|147.15|146.45|322
1724130000000|2024-08-20 05:00:00|147.47|146.77|147.4|146.7|147.63|146.93|147.36|146.66|232
1724130300000|2024-08-20 05:05:00|147.41|146.71|147.68|146.98|147.77|147.07|147.41|146.71|228
1724130600000|2024-08-20 05:10:00|147.69|146.99|147.93|147.23|148|147.3|147.66|146.96|366
1724130900000|2024-08-20 05:15:00|147.94|147.24|148.83|148.13|148.95|148.25|147.85|147.15|326
1724131200000|2024-08-20 05:20:00|148.86|148.16|149.04|148.34|149.17|148.47|148.58|147.88|200
1724131500000|2024-08-20 05:25:00|149.01|148.31|148.17|147.47|149.04|148.34|148.1|147.4|354
1724131800000|2024-08-20 05:30:00|148.2|147.5|148.13|147.43|148.37|147.67|148.1|147.4|104
1724132100000|2024-08-20 05:35:00|148.09|147.39|147.74|147.04|148.09|147.39|147.66|146.96|257
1724132400000|2024-08-20 05:40:00|147.66|146.96|147.82|147.12|147.95|147.25|147.54|146.84|353
1724132700000|2024-08-20 05:45:00|147.84|147.14|147.53|146.83|147.95|147.25|147.53|146.83|352
1724133000000|2024-08-20 05:50:00|147.54|146.84|147.67|146.97|147.73|147.03|147.37|146.67|331
1724133300000|2024-08-20 05:55:00|147.65|146.95|147.98|147.28|148.02|147.32|147.57|146.87|133
1724133600000|2024-08-20 06:00:00|147.96|147.26|147.44|146.74|148.05|147.35|147.43|146.73|75
1724133900000|2024-08-20 06:05:00|147.43|146.73|147.36|146.66|147.51|146.81|147.23|146.53|109
1724134200000|2024-08-20 06:10:00|147.34|146.64|147.37|146.67|147.38|146.68|147.18|146.48|153
1724134500000|2024-08-20 06:15:00|147.36|146.66|147.39|146.69|147.52|146.82|147.15|146.45|165
1724134800000|2024-08-20 06:20:00|147.35|146.65|147.64|146.94|147.66|146.96|147.29|146.59|378
1724135100000|2024-08-20 06:25:00|147.63|146.93|147.89|147.19|147.89|147.19|147.61|146.91|190
1724135400000|2024-08-20 06:30:00|147.87|147.17|147.85|147.15|147.99|147.29|147.78|147.08|182
1724135700000|2024-08-20 06:35:00|147.75|147.05|147.73|147.03|147.75|147.05|147.58|146.88|48
1724136000000|2024-08-20 06:40:00|147.72|147.02|147.57|146.87|147.75|147.05|147.48|146.78|247
1724136300000|2024-08-20 06:45:00|147.56|146.86|147.54|146.84|147.58|146.88|147.42|146.72|248
1724136600000|2024-08-20 06:50:00|147.51|146.81|147.41|146.71|147.56|146.86|147.38|146.68|95
1724136900000|2024-08-20 06:55:00|147.4|146.7|147.46|146.76|147.52|146.82|147.38|146.68|107
1724137200000|2024-08-20 07:00:00|147.47|146.77|147.46|146.76|147.5|146.8|147.39|146.69|108
1724137500000|2024-08-20 07:05:00|147.48|146.78|147.41|146.71|147.5|146.8|147.27|146.57|48
1724137800000|2024-08-20 07:10:00|147.39|146.69|147.37|146.67|147.63|146.93|147.32|146.62|36
1724138100000|2024-08-20 07:15:00|147.38|146.68|147.46|146.76|147.63|146.93|147.38|146.68|70
1724138400000|2024-08-20 07:20:00|147.45|146.75|147.47|146.77|147.73|147.03|147.4|146.7|105
1724138700000|2024-08-20 07:25:00|147.42|146.72|147.61|146.91|147.62|146.92|147.41|146.71|37
1724139000000|2024-08-20 07:30:00|147.62|146.92|147.43|146.73|147.68|146.98|147.42|146.72|338
1724139300000|2024-08-20 07:35:00|147.41|146.71|147.42|146.72|147.61|146.91|147.36|146.66|118
1724139600000|2024-08-20 07:40:00|147.43|146.73|147.43|146.73|147.58|146.88|147.42|146.72|87
1724139900000|2024-08-20 07:45:00|147.42|146.72|147.47|146.77|147.48|146.78|147.37|146.67|61
1724140200000|2024-08-20 07:50:00|147.46|146.76|147.73|147.03|147.73|147.03|147.44|146.74|62
1724140500000|2024-08-20 07:55:00|147.72|147.02|147.79|147.09|147.89|147.19|147.69|146.99|43
1724140800000|2024-08-20 08:00:00|147.85|147.15|147.93|147.23|148.06|147.36|147.78|147.08|116
1724141100000|2024-08-20 08:05:00|147.92|147.22|147.74|147.04|147.92|147.22|147.49|146.79|78
1724141400000|2024-08-20 08:10:00|147.76|147.06|147.54|146.84|147.79|147.09|147.42|146.72|80
1724141700000|2024-08-20 08:15:00|147.53|146.83|147.39|146.69|147.59|146.89|147.31|146.61|111
1724142000000|2024-08-20 08:20:00|147.4|146.7|147.22|146.52|147.41|146.71|147.1|146.4|120
1724142300000|2024-08-20 08:25:00|147.24|146.54|147.17|146.47|147.24|146.54|147.03|146.33|204
1724142600000|2024-08-20 08:30:00|147.1|146.4|146.87|146.17|147.17|146.47|146.86|146.16|229
1724142900000|2024-08-20 08:35:00|146.86|146.16|146.84|146.14|146.95|146.25|146.75|146.05|84
1724143200000|2024-08-20 08:40:00|146.85|146.15|146.77|146.07|146.93|146.23|146.73|146.03|88
1724143500000|2024-08-20 08:45:00|146.78|146.08|146.91|146.21|146.96|146.26|146.78|146.08|128
1724143800000|2024-08-20 08:50:00|146.92|146.22|146.81|146.11|146.95|146.25|146.81|146.11|153
1724144100000|2024-08-20 08:55:00|146.77|146.07|146.56|145.86|146.77|146.07|146.42|145.72|95
1724144400000|2024-08-20 09:00:00|146.55|145.85|146.78|146.08|146.8|146.1|146.48|145.78|113
1724144700000|2024-08-20 09:05:00|146.79|146.09|146.82|146.12|147.09|146.39|146.76|146.06|88
1724145000000|2024-08-20 09:10:00|146.79|146.09|147.14|146.44|147.21|146.51|146.79|146.09|60
1724145300000|2024-08-20 09:15:00|147.15|146.45|146.96|146.26|147.25|146.55|146.9|146.2|57
1724145600000|2024-08-20 09:20:00|146.97|146.27|147|146.3|147.05|146.35|146.95|146.25|52
1724145900000|2024-08-20 09:25:00|147.01|146.31|147.09|146.39|147.14|146.44|146.97|146.27|41
1724146200000|2024-08-20 09:30:00|147.1|146.4|146.94|146.24|147.19|146.49|146.86|146.16|122
1724146500000|2024-08-20 09:35:00|146.93|146.23|146.9|146.2|147.11|146.41|146.89|146.19|128
1724146800000|2024-08-20 09:40:00|146.87|146.17|146.83|146.13|146.91|146.21|146.8|146.1|34
1724147100000|2024-08-20 09:45:00|146.82|146.12|146.81|146.11|146.87|146.17|146.67|145.97|66
1724147400000|2024-08-20 09:50:00|146.79|146.09|146.71|146.01|146.86|146.16|146.66|145.96|40
1724147700000|2024-08-20 09:55:00|146.68|145.98|146.91|146.21|146.93|146.23|146.67|145.97|48
1724148000000|2024-08-20 10:00:00|146.92|146.22|146.88|146.18|146.97|146.27|146.83|146.13|54
1724148300000|2024-08-20 10:05:00|146.87|146.17|146.59|145.89|146.88|146.18|146.43|145.73|49
1724148600000|2024-08-20 10:10:00|146.64|145.94|146.65|145.95|146.68|145.98|146.54|145.84|82
1724148900000|2024-08-20 10:15:00|146.64|145.94|146.63|145.93|146.71|146.01|146.62|145.92|108
1724149200000|2024-08-20 10:20:00|146.62|145.92|146.9|146.2|146.9|146.2|146.6|145.9|108
1724149500000|2024-08-20 10:25:00|146.84|146.14|146.93|146.23|147|146.3|146.83|146.13|119
1724149800000|2024-08-20 10:30:00|146.92|146.22|146.74|146.04|146.94|146.24|146.73|146.03|45
1724150100000|2024-08-20 10:35:00|146.71|146.01|146.74|146.04|146.79|146.09|146.68|145.98|36
1724150400000|2024-08-20 10:40:00|146.76|146.06|146.89|146.19|146.91|146.21|146.76|146.06|48
1724150700000|2024-08-20 10:45:00|146.88|146.18|146.86|146.16|146.92|146.22|146.82|146.12|40
1724151000000|2024-08-20 10:50:00|146.84|146.14|146.63|145.93|146.86|146.16|146.63|145.93|33
1724151300000|2024-08-20 10:55:00|146.58|145.88|146.54|145.84|146.61|145.91|146.53|145.83|32
1724151600000|2024-08-20 11:00:00|146.53|145.83|146.63|145.93|146.68|145.98|146.53|145.83|106
1724151900000|2024-08-20 11:05:00|146.64|145.94|146.45|145.75|146.64|145.94|146.44|145.74|112
1724152200000|2024-08-20 11:10:00|146.44|145.74|146.29|145.59|146.46|145.76|146.21|145.51|164
1724152500000|2024-08-20 11:15:00|146.32|145.62|146.47|145.77|146.59|145.89|146.32|145.62|65
1724152800000|2024-08-20 11:20:00|146.45|145.75|146.41|145.71|146.47|145.77|146.35|145.65|222
1724153100000|2024-08-20 11:25:00|146.4|145.7|146.57|145.87|146.64|145.94|146.19|145.49|93
1724153400000|2024-08-20 11:30:00|146.55|145.85|146.67|145.97|146.77|146.07|146.48|145.78|174
1724153700000|2024-08-20 11:35:00|146.68|145.98|146.02|145.32|146.68|145.98|146.01|145.31|91
1724154000000|2024-08-20 11:40:00|146.01|145.31|145.66|144.96|146.01|145.31|145.66|144.96|56
1724154300000|2024-08-20 11:45:00|145.64|144.94|145.7|145|145.8|145.1|145.64|144.94|80
1724154600000|2024-08-20 11:50:00|145.69|144.99|145.57|144.87|145.85|145.15|145.55|144.85|68
1724154900000|2024-08-20 11:55:00|145.56|144.86|145.76|145.06|145.78|145.08|145.56|144.86|54
1724155200000|2024-08-20 12:00:00|145.74|145.04|146.25|145.55|146.25|145.55|145.68|144.98|89
1724155500000|2024-08-20 12:05:00|146.24|145.54|146.26|145.56|146.34|145.64|146.19|145.49|81
1724155800000|2024-08-20 12:10:00|146.27|145.57|146.49|145.79|146.49|145.79|146.27|145.57|89
1724156100000|2024-08-20 12:15:00|146.48|145.78|146.25|145.55|146.49|145.79|146.25|145.55|84
1724156400000|2024-08-20 12:20:00|146.23|145.53|146.29|145.59|146.42|145.72|146.2|145.5|53
1724156700000|2024-08-20 12:25:00|146.28|145.58|146.27|145.57|146.35|145.65|146.22|145.52|92
1724157000000|2024-08-20 12:30:00|146.28|145.58|146.4|145.7|146.4|145.7|146.28|145.58|102
1724157300000|2024-08-20 12:35:00|146.39|145.69|146.43|145.73|146.45|145.75|146.32|145.62|68
1724157600000|2024-08-20 12:40:00|146.42|145.72|146.43|145.73|146.51|145.81|146.33|145.63|101
1724157900000|2024-08-20 12:45:00|146.42|145.72|146.43|145.73|146.47|145.77|146.36|145.66|122
1724158200000|2024-08-20 12:50:00|146.42|145.72|146.43|145.73|146.49|145.79|146.32|145.62|58
1724158500000|2024-08-20 12:55:00|146.42|145.72|146.28|145.58|146.43|145.73|146.28|145.58|36
1724158800000|2024-08-20 13:00:00|146.24|145.54|146|145.3|146.24|145.54|145.8|145.1|138
1724159100000|2024-08-20 13:05:00|145.95|145.25|145.78|145.08|146|145.3|145.65|144.95|186
1724159400000|2024-08-20 13:10:00|145.77|145.07|145.61|144.91|145.85|145.15|145.61|144.91|151
1724159700000|2024-08-20 13:15:00|145.62|144.92|145.58|144.88|145.8|145.1|145.53|144.83|60
1724160000000|2024-08-20 13:20:00|145.59|144.89|145.9|145.2|145.9|145.2|145.53|144.83|144
1724160300000|2024-08-20 13:25:00|145.92|145.22|145.91|145.21|146.04|145.34|145.8|145.1|63
1724160600000|2024-08-20 13:30:00|145.92|145.22|145.74|145.04|146.12|145.42|145.61|144.91|185
1724160900000|2024-08-20 13:35:00|145.73|145.03|145.56|144.86|145.73|145.03|145.43|144.73|88
1724161200000|2024-08-20 13:40:00|145.55|144.85|146.07|145.37|146.53|145.83|145.52|144.82|403
1724161500000|2024-08-20 13:45:00|146.08|145.38|146.3|145.6|146.45|145.75|146.02|145.32|375
1724161800000|2024-08-20 13:50:00|146.31|145.61|146.28|145.58|146.43|145.73|146.03|145.33|140
1724162100000|2024-08-20 13:55:00|146.29|145.59|146.45|145.75|146.78|146.08|146.29|145.59|297
1724162400000|2024-08-20 14:00:00|146.47|145.77|146.22|145.52|146.57|145.87|145.96|145.26|474
1724162700000|2024-08-20 14:05:00|146.23|145.53|145.87|145.17|146.27|145.57|145.8|145.1|176
1724163000000|2024-08-20 14:10:00|145.86|145.16|145.16|144.46|145.86|145.16|144.75|144.05|507
1724163300000|2024-08-20 14:15:00|145.17|144.47|144.43|143.73|145.17|144.47|144.21|143.51|532
1724163600000|2024-08-20 14:20:00|144.42|143.72|144.18|143.48|144.43|143.73|143.92|143.22|476
1724163900000|2024-08-20 14:25:00|144.17|143.47|144.14|143.44|144.22|143.52|143.52|142.82|243
1724164200000|2024-08-20 14:30:00|144.15|143.45|143.96|143.26|144.15|143.45|143.58|142.88|390
1724164500000|2024-08-20 14:35:00|143.95|143.25|143.53|142.83|143.96|143.26|143.43|142.73|375
1724164800000|2024-08-20 14:40:00|143.52|142.82|143.34|142.64|143.53|142.83|143.12|142.42|152
1724165100000|2024-08-20 14:45:00|143.16|142.46|143.5|142.8|143.72|143.02|143.16|142.46|130
1724165400000|2024-08-20 14:50:00|143.47|142.77|143.17|142.47|143.47|142.77|143.07|142.37|321
1724165700000|2024-08-20 14:55:00|143.1|142.4|142.88|142.18|143.1|142.4|142.86|142.16|158
1724166000000|2024-08-20 15:00:00|142.89|142.19|142.21|141.51|142.91|142.21|142.16|141.46|320
1724166300000|2024-08-20 15:05:00|142.22|141.52|142.1|141.4|142.24|141.54|141.41|140.71|528
1724166600000|2024-08-20 15:10:00|142.08|141.38|142.35|141.65|142.5|141.8|141.71|141.01|392
1724166900000|2024-08-20 15:15:00|142.36|141.66|143.02|142.32|143.05|142.35|142.27|141.57|499
1724167200000|2024-08-20 15:20:00|142.99|142.29|142.91|142.21|143.09|142.39|142.7|142|322
1724167500000|2024-08-20 15:25:00|142.92|142.22|142.4|141.7|142.94|142.24|142.4|141.7|246
1724167800000|2024-08-20 15:30:00|142.39|141.69|142.62|141.92|142.78|142.08|142.33|141.63|169
1724168100000|2024-08-20 15:35:00|142.63|141.93|142.77|142.07|142.85|142.15|142.49|141.79|112
1724168400000|2024-08-20 15:40:00|142.74|142.04|142.61|141.91|142.76|142.06|142.46|141.76|89
1724168700000|2024-08-20 15:45:00|142.62|141.92|142.55|141.85|142.9|142.2|142.52|141.82|187
1724169000000|2024-08-20 15:50:00|142.54|141.84|142.5|141.8|142.74|142.04|142.4|141.7|139
1724169300000|2024-08-20 15:55:00|142.48|141.78|142.52|141.82|142.71|142.01|142.43|141.73|139
1724169600000|2024-08-20 16:00:00|142.51|141.81|142.9|142.2|143.12|142.42|142.2|141.5|217
1724169900000|2024-08-20 16:05:00|142.89|142.19|142.37|141.67|142.91|142.21|142.07|141.37|206
1724170200000|2024-08-20 16:10:00|142.38|141.68|142.85|142.15|142.86|142.16|142.24|141.54|211
1724170500000|2024-08-20 16:15:00|142.83|142.13|142.48|141.78|142.83|142.13|142.48|141.78|101
1724170800000|2024-08-20 16:20:00|142.36|141.66|142.51|141.81|142.58|141.88|142.35|141.65|83
1724171100000|2024-08-20 16:25:00|142.53|141.83|142.73|142.03|142.76|142.06|142.5|141.8|92
1724171400000|2024-08-20 16:30:00|142.75|142.05|142.76|142.06|142.88|142.18|142.74|142.04|114
1724171700000|2024-08-20 16:35:00|142.75|142.05|142.91|142.21|142.93|142.23|142.58|141.88|137
1724172000000|2024-08-20 16:40:00|142.92|142.22|143.06|142.36|143.16|142.46|142.84|142.14|138
1724172300000|2024-08-20 16:45:00|143.05|142.35|142.8|142.1|143.23|142.53|142.79|142.09|109
1724172600000|2024-08-20 16:50:00|142.81|142.11|142.78|142.08|142.84|142.14|142.71|142.01|91
1724172900000|2024-08-20 16:55:00|142.79|142.09|143.02|142.32|143.02|142.32|142.78|142.08|133
1724173200000|2024-08-20 17:00:00|142.93|142.23|143.12|142.42|143.13|142.43|142.82|142.12|69
1724173500000|2024-08-20 17:05:00|143.13|142.43|143.29|142.59|143.3|142.6|143.03|142.33|241
1724173800000|2024-08-20 17:10:00|143.3|142.6|143.29|142.59|143.3|142.6|143.29|142.59|10
1724174100000|2024-08-20 17:15:00|143.27|142.57|143.27|142.57|143.31|142.61|143.2|142.5|39
1724174400000|2024-08-20 17:20:00|143.29|142.59|143.27|142.57|143.29|142.59|143.27|142.57|13
1724174700000|2024-08-20 17:25:00|143.28|142.58|143.4|142.7|143.4|142.7|143.25|142.55|26
1724175000000|2024-08-20 17:30:00|143.39|142.69|143.16|142.46|143.43|142.73|143.15|142.45|71
1724175300000|2024-08-20 17:35:00|143.18|142.48|143.28|142.58|143.28|142.58|143.08|142.38|103
1724175600000|2024-08-20 17:40:00|143.27|142.57|143.21|142.51|143.27|142.57|143.11|142.41|83
1724175900000|2024-08-20 17:45:00|143.2|142.5|143.34|142.64|143.37|142.67|143.1|142.4|134
1724176200000|2024-08-20 17:50:00|143.33|142.63|143.68|142.98|143.75|143.05|143.29|142.59|62
1724176500000|2024-08-20 17:55:00|143.69|142.99|143.7|143|143.83|143.13|143.59|142.89|96
1724176800000|2024-08-20 18:00:00|143.69|142.99|143.61|142.91|143.74|143.04|143.39|142.69|101
1724177100000|2024-08-20 18:05:00|143.63|142.93|144.01|143.31|144.04|143.34|143.63|142.93|243
1724177400000|2024-08-20 18:10:00|144|143.3|143.98|143.28|144.03|143.33|143.78|143.08|149
1724177700000|2024-08-20 18:15:00|144.01|143.31|144.19|143.49|144.21|143.51|143.99|143.29|210
1724178000000|2024-08-20 18:20:00|144.2|143.5|144.28|143.58|144.36|143.66|144.13|143.43|290
1724178300000|2024-08-20 18:25:00|144.27|143.57|143.84|143.14|144.29|143.59|143.83|143.13|68
1724178600000|2024-08-20 18:30:00|143.85|143.15|143.67|142.97|143.94|143.24|143.63|142.93|110
1724178900000|2024-08-20 18:35:00|143.66|142.96|143.56|142.86|143.69|142.99|143.3|142.6|119
1724179200000|2024-08-20 18:40:00|143.57|142.87|144.07|143.37|144.15|143.45|143.57|142.87|100
1724179500000|2024-08-20 18:45:00|144.08|143.38|143.99|143.29|144.1|143.4|143.87|143.17|101
1724179800000|2024-08-20 18:50:00|143.98|143.28|143.91|143.21|143.98|143.28|143.84|143.14|37
1724180100000|2024-08-20 18:55:00|143.81|143.11|143.84|143.14|143.85|143.15|143.76|143.06|21
1724180400000|2024-08-20 19:00:00|143.85|143.15|143.84|143.14|143.93|143.23|143.68|142.98|66
1724180700000|2024-08-20 19:05:00|143.85|143.15|143.97|143.27|143.98|143.28|143.81|143.11|70
1724181000000|2024-08-20 19:10:00|143.98|143.28|143.91|143.21|144.11|143.41|143.88|143.18|149
1724181300000|2024-08-20 19:15:00|143.93|143.23|143.74|143.04|143.93|143.23|143.74|143.04|90
1724181600000|2024-08-20 19:20:00|143.75|143.05|143.91|143.21|143.92|143.22|143.75|143.05|67
1724181900000|2024-08-20 19:25:00|143.93|143.23|143.99|143.29|144.08|143.38|143.84|143.14|154
1724182200000|2024-08-20 19:30:00|143.94|143.24|144.07|143.37|144.07|143.37|143.88|143.18|72
1724182500000|2024-08-20 19:35:00|144.06|143.36|144.16|143.46|144.25|143.55|143.95|143.25|65
1724182800000|2024-08-20 19:40:00|144.15|143.45|144.45|143.75|144.51|143.81|144.13|143.43|44
1724183100000|2024-08-20 19:45:00|144.46|143.76|144.61|143.91|144.67|143.97|144.44|143.74|221
1724183400000|2024-08-20 19:50:00|144.62|143.92|144.54|143.84|144.65|143.95|144.45|143.75|203
1724183700000|2024-08-20 19:55:00|144.56|143.86|144.38|143.68|144.56|143.86|144.21|143.51|114
1724184000000|2024-08-20 20:00:00|144.39|143.69|144.44|143.74|144.44|143.74|144.16|143.46|139
1724184300000|2024-08-20 20:05:00|144.45|143.75|144.79|144.09|144.84|144.14|144.45|143.75|66
1724184600000|2024-08-20 20:10:00|144.78|144.08|144.6|143.9|144.79|144.09|144.59|143.89|96
1724184900000|2024-08-20 20:15:00|144.61|143.91|144.58|143.88|144.75|144.05|144.55|143.85|90
1724185200000|2024-08-20 20:20:00|144.56|143.86|144.48|143.78|144.56|143.86|144.37|143.67|63
1724185500000|2024-08-20 20:25:00|144.47|143.77|144.35|143.65|144.6|143.9|144.35|143.65|70
1724185800000|2024-08-20 20:30:00|144.34|143.64|144.27|143.57|144.34|143.64|144.17|143.47|71
1724186100000|2024-08-20 20:35:00|144.28|143.58|144.28|143.58|144.36|143.66|144.23|143.53|41
1724186400000|2024-08-20 20:40:00|144.27|143.57|144.37|143.67|144.39|143.69|144.24|143.54|101
1724186700000|2024-08-20 20:45:00|144.36|143.66|144.06|143.36|144.36|143.66|144.03|143.33|22
1724187000000|2024-08-20 20:50:00|144.07|143.37|143.96|143.26|144.07|143.37|143.92|143.22|78
1724187300000|2024-08-20 20:55:00|143.95|143.25|143.98|143.28|144.01|143.31|143.86|143.16|74
1724187600000|2024-08-20 21:00:00|143.97|143.27|143.76|143.06|143.98|143.28|143.69|142.99|160
1724187900000|2024-08-20 21:05:00|143.77|143.07|143.32|142.62|143.81|143.11|143.22|142.52|272
1724188200000|2024-08-20 21:10:00|143.33|142.63|143.12|142.42|143.33|142.63|143|142.3|217
1724188500000|2024-08-20 21:15:00|143.13|142.43|143.4|142.7|143.65|142.95|143.12|142.42|167
1724188800000|2024-08-20 21:20:00|143.38|142.68|143.41|142.71|143.47|142.77|143.18|142.48|138
1724189100000|2024-08-20 21:25:00|143.36|142.66|143.49|142.79|143.62|142.92|143.33|142.63|103
1724189400000|2024-08-20 21:30:00|143.5|142.8|143.7|143|143.71|143.01|143.49|142.79|82
1724189700000|2024-08-20 21:35:00|143.69|142.99|143.75|143.05|143.76|143.06|143.61|142.91|64
1724190000000|2024-08-20 21:40:00|143.74|143.04|143.76|143.06|143.77|143.07|143.54|142.84|74
1724190300000|2024-08-20 21:45:00|143.77|143.07|143.7|143|143.77|143.07|143.65|142.95|46
1724190600000|2024-08-20 21:50:00|143.69|142.99|143.69|142.99|143.79|143.09|143.64|142.94|66
1724190900000|2024-08-20 21:55:00|143.68|142.98|143.47|142.77|143.7|143|143.43|142.73|65
1724191200000|2024-08-20 22:00:00|143.45|142.75|143.52|142.82|143.59|142.89|143.38|142.68|66
1724191500000|2024-08-20 22:05:00|143.54|142.84|143.8|143.1|143.95|143.25|143.54|142.84|237
1724191800000|2024-08-20 22:10:00|143.76|143.06|143.67|142.97|143.8|143.1|143.5|142.8|47
1724192100000|2024-08-20 22:15:00|143.68|142.98|143.72|143.02|143.74|143.04|143.5|142.8|72
1724192400000|2024-08-20 22:20:00|143.71|143.01|143.74|143.04|143.83|143.13|143.61|142.91|59
1724192700000|2024-08-20 22:25:00|143.75|143.05|143.64|142.94|143.83|143.13|143.61|142.91|60
1724193000000|2024-08-20 22:30:00|143.62|142.92|143.6|142.9|143.62|142.92|143.4|142.7|53
1724193300000|2024-08-20 22:35:00|143.61|142.91|143.54|142.84|143.71|143.01|143.52|142.82|83
1724193600000|2024-08-20 22:40:00|143.53|142.83|143.62|142.92|143.66|142.96|143.52|142.82|79
1724193900000|2024-08-20 22:45:00|143.61|142.91|143.66|142.96|143.67|142.97|143.51|142.81|188
1724194200000|2024-08-20 22:50:00|143.67|142.97|143.48|142.78|143.69|142.99|143.44|142.74|96
1724194500000|2024-08-20 22:55:00|143.5|142.8|143.58|142.88|143.61|142.91|143.43|142.73|67
1724194800000|2024-08-20 23:00:00|143.56|142.86|143.67|142.97|143.72|143.02|143.53|142.83|78
1724195100000|2024-08-20 23:05:00|143.63|142.93|143.58|142.88|143.72|143.02|143.58|142.88|65
1724195400000|2024-08-20 23:10:00|143.57|142.87|143.63|142.93|143.64|142.94|143.36|142.66|51
1724195700000|2024-08-20 23:15:00|143.62|142.92|143.57|142.87|143.67|142.97|143.51|142.81|59
1724196000000|2024-08-20 23:20:00|143.61|142.91|143.17|142.47|143.61|142.91|143.08|142.38|83
1724196300000|2024-08-20 23:25:00|143.19|142.49|143.01|142.31|143.23|142.53|142.96|142.26|91
1724196600000|2024-08-20 23:30:00|143.02|142.32|142.96|142.26|143.08|142.38|142.93|142.23|46
1724196900000|2024-08-20 23:35:00|142.95|142.25|142.99|142.29|142.99|142.29|142.91|142.21|29
1724197200000|2024-08-20 23:40:00|143|142.3|143.16|142.46|143.21|142.51|143|142.3|171
1724197500000|2024-08-20 23:45:00|143.11|142.41|142.98|142.28|143.11|142.41|142.97|142.27|181
1724197800000|2024-08-20 23:50:00|142.99|142.29|142.77|142.07|143.01|142.31|142.76|142.06|82
1724198100000|2024-08-20 23:55:00|142.73|142.03|142.63|141.93|142.74|142.04|142.63|141.93|30
1724198400000|2024-08-21 00:00:00|142.62|141.92|142.98|142.28|143.1|142.4|142.61|141.91|91
1724198700000|2024-08-21 00:05:00|142.97|142.27|143.18|142.48|143.26|142.56|142.97|142.27|91
1724199000000|2024-08-21 00:10:00|143.19|142.49|143.02|142.32|143.31|142.61|143.01|142.31|91
1724199300000|2024-08-21 00:15:00|143.03|142.33|143.01|142.31|143.31|142.61|142.99|142.29|100
1724199600000|2024-08-21 00:20:00|143|142.3|142.9|142.2|143.09|142.39|142.89|142.19|65
1724199900000|2024-08-21 00:25:00|142.89|142.19|142.78|142.08|142.93|142.23|142.74|142.04|37
1724200200000|2024-08-21 00:30:00|142.81|142.11|142.53|141.83|142.84|142.14|142.42|141.72|67
1724200500000|2024-08-21 00:35:00|142.52|141.82|142.47|141.77|142.58|141.88|142.45|141.75|40
1724200800000|2024-08-21 00:40:00|142.45|141.75|142.53|141.83|142.58|141.88|142.37|141.67|47
1724201100000|2024-08-21 00:45:00|142.52|141.82|142.85|142.15|142.87|142.17|142.52|141.82|51
1724201400000|2024-08-21 00:50:00|142.84|142.14|142.46|141.76|142.85|142.15|142.45|141.75|35
1724201700000|2024-08-21 00:55:00|142.45|141.75|142.22|141.52|142.46|141.76|142.2|141.5|57
1724202000000|2024-08-21 01:00:00|142.21|141.51|142.24|141.54|142.29|141.59|142.1|141.4|126
1724202300000|2024-08-21 01:05:00|142.25|141.55|142.58|141.88|142.67|141.97|142.25|141.55|123
1724202600000|2024-08-21 01:10:00|142.59|141.89|142.67|141.97|142.75|142.05|142.58|141.88|59
1724202900000|2024-08-21 01:15:00|142.66|141.96|142.76|142.06|142.8|142.1|142.57|141.87|124
1724203200000|2024-08-21 01:20:00|142.75|142.05|142.45|141.75|142.75|142.05|142.01|141.31|227
1724203500000|2024-08-21 01:25:00|142.44|141.74|142.61|141.91|142.69|141.99|142.41|141.71|126
1724203800000|2024-08-21 01:30:00|142.6|141.9|142.31|141.61|142.63|141.93|142.31|141.61|97
1724204100000|2024-08-21 01:35:00|142.3|141.6|142.42|141.72|142.45|141.75|142.16|141.46|88
1724204400000|2024-08-21 01:40:00|142.41|141.71|142.47|141.77|142.53|141.83|142.32|141.62|69
1724204700000|2024-08-21 01:45:00|142.48|141.78|142.41|141.71|142.52|141.82|142.4|141.7|31
1724205000000|2024-08-21 01:50:00|142.4|141.7|142.9|142.2|142.9|142.2|142.4|141.7|53
1724205300000|2024-08-21 01:55:00|142.91|142.21|142.95|142.25|143.04|142.34|142.81|142.11|52
1724205600000|2024-08-21 02:00:00|142.94|142.24|143.15|142.45|143.37|142.67|142.82|142.12|103
1724205900000|2024-08-21 02:05:00|143.14|142.44|142.99|142.29|143.23|142.53|142.91|142.21|89
1724206200000|2024-08-21 02:10:00|142.98|142.28|143.07|142.37|143.22|142.52|142.93|142.23|73
1724206500000|2024-08-21 02:15:00|143.05|142.35|143.01|142.31|143.08|142.38|143.01|142.31|17
1724206800000|2024-08-21 02:20:00|143.02|142.32|143.01|142.31|143.03|142.33|142.99|142.29|43
1724207100000|2024-08-21 02:25:00|142.96|142.26|142.81|142.11|142.96|142.26|142.68|141.98|54
1724207400000|2024-08-21 02:30:00|142.8|142.1|143.11|142.41|143.13|142.43|142.78|142.08|50
1724207700000|2024-08-21 02:35:00|143.12|142.42|143|142.3|143.16|142.46|142.96|142.26|54
1724208000000|2024-08-21 02:40:00|143.02|142.32|143.2|142.5|143.23|142.53|143.02|142.32|36
1724208300000|2024-08-21 02:45:00|143.17|142.47|143.39|142.69|143.39|142.69|143.17|142.47|41
1724208600000|2024-08-21 02:50:00|143.38|142.68|143.33|142.63|143.43|142.73|143.33|142.63|54
1724208900000|2024-08-21 02:55:00|143.31|142.61|143.18|142.48|143.31|142.61|143.11|142.41|72
1724209200000|2024-08-21 03:00:00|143.16|142.46|143.09|142.39|143.21|142.51|142.99|142.29|61
1724209500000|2024-08-21 03:05:00|143.08|142.38|143.15|142.45|143.26|142.56|143.02|142.32|77
1724209800000|2024-08-21 03:10:00|143.16|142.46|143.21|142.51|143.21|142.51|143.13|142.43|137
1724210100000|2024-08-21 03:15:00|143.2|142.5|143.16|142.46|143.24|142.54|143.12|142.42|87
1724210400000|2024-08-21 03:20:00|143.14|142.44|143.07|142.37|143.16|142.46|142.99|142.29|70
1724210700000|2024-08-21 03:25:00|143.06|142.36|142.95|142.25|143.11|142.41|142.95|142.25|48
1724211000000|2024-08-21 03:30:00|142.96|142.26|142.83|142.13|143.04|142.34|142.83|142.13|35
1724211300000|2024-08-21 03:35:00|142.84|142.14|142.76|142.06|142.89|142.19|142.73|142.03|24
1724211600000|2024-08-21 03:40:00|142.77|142.07|142.74|142.04|142.84|142.14|142.73|142.03|29
1724211900000|2024-08-21 03:45:00|142.75|142.05|142.64|141.94|142.83|142.13|142.57|141.87|38
1724212200000|2024-08-21 03:50:00|142.65|141.95|142.85|142.15|142.86|142.16|142.59|141.89|84
1724212500000|2024-08-21 03:55:00|142.86|142.16|142.88|142.18|142.88|142.18|142.82|142.12|63
1724212800000|2024-08-21 04:00:00|142.87|142.17|142.81|142.11|142.88|142.18|142.76|142.06|21
1724213100000|2024-08-21 04:05:00|142.79|142.09|142.8|142.1|142.81|142.11|142.75|142.05|30
1724213400000|2024-08-21 04:10:00|142.79|142.09|142.71|142.01|142.8|142.1|142.66|141.96|34
1724213700000|2024-08-21 04:15:00|142.7|142|143.1|142.4|143.13|142.43|142.7|142|61
1724214000000|2024-08-21 04:20:00|143.11|142.41|143.11|142.41|143.18|142.48|143.04|142.34|95
1724214300000|2024-08-21 04:25:00|143.1|142.4|143.01|142.31|143.16|142.46|143.01|142.31|31
1724214600000|2024-08-21 04:30:00|142.99|142.29|142.97|142.27|142.99|142.29|142.86|142.16|35
1724214900000|2024-08-21 04:35:00|142.98|142.28|142.95|142.25|143|142.3|142.93|142.23|31
1724215200000|2024-08-21 04:40:00|142.97|142.27|143.02|142.32|143.03|142.33|142.94|142.24|14
1724215500000|2024-08-21 04:45:00|142.99|142.29|142.97|142.27|143.02|142.32|142.82|142.12|43
1724215800000|2024-08-21 04:50:00|142.98|142.28|143.04|142.34|143.16|142.46|142.93|142.23|20
1724216100000|2024-08-21 04:55:00|143.05|142.35|143.11|142.41|143.12|142.42|142.99|142.29|39
1724216400000|2024-08-21 05:00:00|143.12|142.42|143.14|142.44|143.24|142.54|143.12|142.42|31
1724216700000|2024-08-21 05:05:00|143.15|142.45|143.06|142.36|143.24|142.54|143|142.3|62
1724217000000|2024-08-21 05:10:00|143.09|142.39|143.12|142.42|143.19|142.49|143.03|142.33|41
1724217300000|2024-08-21 05:15:00|143.13|142.43|143.1|142.4|143.14|142.44|143.08|142.38|20
1724217600000|2024-08-21 05:20:00|143.06|142.36|143.02|142.32|143.08|142.38|142.99|142.29|30
1724217900000|2024-08-21 05:25:00|143.03|142.33|142.98|142.28|143.09|142.39|142.97|142.27|67
1724218200000|2024-08-21 05:30:00|142.99|142.29|143.08|142.38|143.14|142.44|142.98|142.28|48
1724218500000|2024-08-21 05:35:00|143.09|142.39|143.13|142.43|143.21|142.51|143.06|142.36|25
1724218800000|2024-08-21 05:40:00|143.14|142.44|143.19|142.49|143.2|142.5|143.09|142.39|47
1724219100000|2024-08-21 05:45:00|143.2|142.5|143.34|142.64|143.34|142.64|143.19|142.49|280
1724219400000|2024-08-21 05:50:00|143.35|142.65|143.68|142.98|143.69|142.99|143.34|142.64|94
1724219700000|2024-08-21 05:55:00|143.67|142.97|143.66|142.96|143.73|143.03|143.52|142.82|49
1724220000000|2024-08-21 06:00:00|143.65|142.95|143.75|143.05|143.75|143.05|143.63|142.93|22
1724220300000|2024-08-21 06:05:00|143.73|143.03|143.75|143.05|143.89|143.19|143.68|142.98|72
1724220600000|2024-08-21 06:10:00|143.73|143.03|143.75|143.05|143.85|143.15|143.73|143.03|27
1724220900000|2024-08-21 06:15:00|143.68|142.98|143.75|143.05|143.78|143.08|143.64|142.94|45
1724221200000|2024-08-21 06:20:00|143.78|143.08|143.83|143.13|143.92|143.22|143.74|143.04|94
1724221500000|2024-08-21 06:25:00|143.84|143.14|143.81|143.11|143.91|143.21|143.72|143.02|42
1724221800000|2024-08-21 06:30:00|143.79|143.09|143.88|143.18|143.88|143.18|143.71|143.01|110
1724222100000|2024-08-21 06:35:00|143.86|143.16|143.89|143.19|143.89|143.19|143.8|143.1|164
1724222400000|2024-08-21 06:40:00|143.88|143.18|143.84|143.14|143.89|143.19|143.78|143.08|25
1724222700000|2024-08-21 06:45:00|143.83|143.13|143.81|143.11|143.88|143.18|143.81|143.11|67
1724223000000|2024-08-21 06:50:00|143.79|143.09|143.68|142.98|143.81|143.11|143.66|142.96|44
1724223300000|2024-08-21 06:55:00|143.69|142.99|143.79|143.09|143.81|143.11|143.68|142.98|93
1724223600000|2024-08-21 07:00:00|143.78|143.08|143.7|143|143.81|143.11|143.65|142.95|35
1724223900000|2024-08-21 07:05:00|143.71|143.01|143.99|143.29|144|143.3|143.71|143.01|16
1724224200000|2024-08-21 07:10:00|144.02|143.32|143.86|143.16|144.06|143.36|143.86|143.16|19
1724224500000|2024-08-21 07:15:00|143.9|143.2|143.94|143.24|143.98|143.28|143.88|143.18|22
1724224800000|2024-08-21 07:20:00|143.96|143.26|143.92|143.22|144.12|143.42|143.87|143.17|129
1724225100000|2024-08-21 07:25:00|143.93|143.23|144|143.3|144.02|143.32|143.87|143.17|173
1724225400000|2024-08-21 07:30:00|144.01|143.31|143.8|143.1|144.01|143.31|143.8|143.1|106
1724225700000|2024-08-21 07:35:00|143.79|143.09|143.36|142.66|143.8|143.1|143.35|142.65|103
1724226000000|2024-08-21 07:40:00|143.38|142.68|143.41|142.71|143.48|142.78|143.36|142.66|30
1724226300000|2024-08-21 07:45:00|143.4|142.7|143.24|142.54|143.4|142.7|143|142.3|302
1724226600000|2024-08-21 07:50:00|143.23|142.53|143.38|142.68|143.39|142.69|143.12|142.42|127
1724226900000|2024-08-21 07:55:00|143.37|142.67|143.55|142.85|143.57|142.87|143.37|142.67|332
1724227200000|2024-08-21 08:00:00|143.54|142.84|143.69|142.99|143.88|143.18|143.54|142.84|400
1724227500000|2024-08-21 08:05:00|143.65|142.95|143.06|142.36|143.72|143.02|142.91|142.21|137
1724227800000|2024-08-21 08:10:00|143.08|142.38|142.79|142.09|143.17|142.47|142.65|141.95|178
1724228100000|2024-08-21 08:15:00|142.78|142.08|142.44|141.74|142.8|142.1|142.34|141.64|285
1724228400000|2024-08-21 08:20:00|142.46|141.76|142.31|141.61|142.56|141.86|142.27|141.57|126
1724228700000|2024-08-21 08:25:00|142.3|141.6|142.64|141.94|142.66|141.96|142.3|141.6|146
1724229000000|2024-08-21 08:30:00|142.62|141.92|142.75|142.05|142.75|142.05|142.52|141.82|165
1724229300000|2024-08-21 08:35:00|142.74|142.04|142.64|141.94|142.82|142.12|142.61|141.91|261
1724229600000|2024-08-21 08:40:00|142.65|141.95|142.89|142.19|142.89|142.19|142.59|141.89|219
1724229900000|2024-08-21 08:45:00|142.9|142.2|142.83|142.13|142.9|142.2|142.69|141.99|51
1724230200000|2024-08-21 08:50:00|142.84|142.14|142.54|141.84|142.87|142.17|142.53|141.83|90
1724230500000|2024-08-21 08:55:00|142.55|141.85|142.53|141.83|142.68|141.98|142.52|141.82|68
1724230800000|2024-08-21 09:00:00|142.54|141.84|142.05|141.35|142.61|141.91|142.03|141.33|115
1724231100000|2024-08-21 09:05:00|142.04|141.34|141.88|141.18|142.19|141.49|141.71|141.01|181
1724231400000|2024-08-21 09:10:00|141.87|141.17|141.78|141.08|141.87|141.17|141.72|141.02|167
1724231700000|2024-08-21 09:15:00|141.77|141.07|141.59|140.89|141.85|141.15|141.33|140.63|133
1724232000000|2024-08-21 09:20:00|141.58|140.88|141.69|140.99|141.73|141.03|141.44|140.74|109
1724232300000|2024-08-21 09:25:00|141.7|141|141.63|140.93|141.72|141.02|141.58|140.88|71
1724232600000|2024-08-21 09:30:00|141.61|140.91|141.49|140.79|141.61|140.91|141.4|140.7|179
1724232900000|2024-08-21 09:35:00|141.5|140.8|141.7|141|141.78|141.08|141.5|140.8|82
1724233200000|2024-08-21 09:40:00|141.74|141.04|141.62|140.92|141.84|141.14|141.62|140.92|276
1724233500000|2024-08-21 09:45:00|141.61|140.91|141.73|141.03|141.73|141.03|141.45|140.75|71
1724233800000|2024-08-21 09:50:00|141.75|141.05|141.87|141.17|141.99|141.29|141.68|140.98|153
1724234100000|2024-08-21 09:55:00|141.88|141.18|141.85|141.15|141.94|141.24|141.84|141.14|74
1724234400000|2024-08-21 10:00:00|141.86|141.16|141.68|140.98|141.87|141.17|141.63|140.93|55
1724234700000|2024-08-21 10:05:00|141.67|140.97|141.94|141.24|141.97|141.27|141.67|140.97|59
1724235000000|2024-08-21 10:10:00|141.93|141.23|142.12|141.42|142.15|141.45|141.92|141.22|62
1724235300000|2024-08-21 10:15:00|142.11|141.41|142.04|141.34|142.15|141.45|141.89|141.19|91
1724235600000|2024-08-21 10:20:00|142.01|141.31|141.97|141.27|142.02|141.32|141.92|141.22|28
1724235900000|2024-08-21 10:25:00|141.96|141.26|141.95|141.25|141.98|141.28|141.87|141.17|39
1724236200000|2024-08-21 10:30:00|141.94|141.24|142.08|141.38|142.11|141.41|141.94|141.24|85
1724236500000|2024-08-21 10:35:00|142.06|141.36|141.95|141.25|142.06|141.36|141.92|141.22|49
1724236800000|2024-08-21 10:40:00|141.94|141.24|142.1|141.4|142.11|141.41|141.87|141.17|55
1724237100000|2024-08-21 10:45:00|142.11|141.41|142.45|141.75|142.46|141.76|142.1|141.4|68
1724237400000|2024-08-21 10:50:00|142.46|141.76|142.57|141.87|142.57|141.87|142.43|141.73|85
1724237700000|2024-08-21 10:55:00|142.52|141.82|142.47|141.77|142.59|141.89|142.47|141.77|31
1724238000000|2024-08-21 11:00:00|142.49|141.79|142.52|141.82|142.59|141.89|142.33|141.63|70
1724238300000|2024-08-21 11:05:00|142.5|141.8|142.4|141.7|142.5|141.8|142.35|141.65|32
1724238600000|2024-08-21 11:10:00|142.39|141.69|142.36|141.66|142.44|141.74|142.31|141.61|244
1724238900000|2024-08-21 11:15:00|142.37|141.67|142.24|141.54|142.38|141.68|142.19|141.49|125
1724239200000|2024-08-21 11:20:00|142.23|141.53|142.04|141.34|142.23|141.53|142.03|141.33|42
1724239500000|2024-08-21 11:25:00|142.05|141.35|141.96|141.26|142.11|141.41|141.95|141.25|140
1724239800000|2024-08-21 11:30:00|141.97|141.27|142.14|141.44|142.18|141.48|141.94|141.24|153
1724240100000|2024-08-21 11:35:00|142.15|141.45|142.09|141.39|142.18|141.48|142.09|141.39|54
1724240400000|2024-08-21 11:40:00|142.1|141.4|141.7|141|142.19|141.49|141.68|140.98|164
1724240700000|2024-08-21 11:45:00|141.71|141.01|141.8|141.1|141.92|141.22|141.7|141|114
1724241000000|2024-08-21 11:50:00|141.79|141.09|141.92|141.22|141.94|141.24|141.77|141.07|163
1724241300000|2024-08-21 11:55:00|141.91|141.21|141.7|141|141.92|141.22|141.7|141|64
1724241600000|2024-08-21 12:00:00|141.68|140.98|141.75|141.05|141.79|141.09|141.6|140.9|99
1724241900000|2024-08-21 12:05:00|141.76|141.06|141.72|141.02|141.85|141.15|141.64|140.94|44
1724242200000|2024-08-21 12:10:00|141.7|141|141.55|140.85|141.71|141.01|141.54|140.84|42
1724242500000|2024-08-21 12:15:00|141.54|140.84|141.41|140.71|141.54|140.84|141.35|140.65|46
1724242800000|2024-08-21 12:20:00|141.4|140.7|141.75|141.05|141.75|141.05|141.28|140.58|247
1724243100000|2024-08-21 12:25:00|141.74|141.04|141.85|141.15|141.85|141.15|141.51|140.81|145
1724243400000|2024-08-21 12:30:00|141.86|141.16|142.12|141.42|142.18|141.48|141.82|141.12|204
1724243700000|2024-08-21 12:35:00|142.11|141.41|141.93|141.23|142.11|141.41|141.85|141.15|79
1724244000000|2024-08-21 12:40:00|141.91|141.21|142|141.3|142.05|141.35|141.87|141.17|68
1724244300000|2024-08-21 12:45:00|141.99|141.29|141.94|141.24|142.11|141.41|141.93|141.23|137
1724244600000|2024-08-21 12:50:00|141.95|141.25|141.56|140.86|141.99|141.29|141.56|140.86|54
1724244900000|2024-08-21 12:55:00|141.55|140.85|141.63|140.93|141.7|141|141.5|140.8|57
1724245200000|2024-08-21 13:00:00|141.62|140.92|141.76|141.06|141.8|141.1|141.53|140.83|156
1724245500000|2024-08-21 13:05:00|141.75|141.05|141.61|140.91|141.91|141.21|141.59|140.89|78
1724245800000|2024-08-21 13:10:00|141.6|140.9|141.36|140.66|141.6|140.9|141.36|140.66|46
1724246100000|2024-08-21 13:15:00|141.35|140.65|141.5|140.8|141.51|140.81|141.35|140.65|112
1724246400000|2024-08-21 13:20:00|141.49|140.79|141.43|140.73|141.55|140.85|141.37|140.67|59
1724246700000|2024-08-21 13:25:00|141.42|140.72|141.09|140.39|141.42|140.72|140.91|140.21|94
1724247000000|2024-08-21 13:30:00|141.1|140.4|140.16|139.46|141.29|140.59|139.94|139.24|233
1724247300000|2024-08-21 13:35:00|140.15|139.45|140.23|139.53|140.36|139.66|140.01|139.31|318
1724247600000|2024-08-21 13:40:00|140.24|139.54|139.67|138.97|140.38|139.68|139.17|138.47|294
1724247900000|2024-08-21 13:45:00|139.66|138.96|139.95|139.25|140.03|139.33|139.37|138.67|387
1724248200000|2024-08-21 13:50:00|139.91|139.21|140.29|139.59|140.3|139.6|139.79|139.09|263
1724248500000|2024-08-21 13:55:00|140.26|139.56|141.67|140.97|141.89|141.19|140.26|139.56|400
1724248800000|2024-08-21 14:00:00|141.68|140.98|141.6|140.9|141.85|141.15|141.12|140.42|381
1724249100000|2024-08-21 14:05:00|141.65|140.95|142.23|141.53|142.4|141.7|141.42|140.72|340
1724249400000|2024-08-21 14:10:00|142.29|141.59|140.99|140.29|142.85|142.15|140.86|140.16|458
1724249700000|2024-08-21 14:15:00|140.98|140.28|140.58|139.88|141.76|141.06|140.45|139.75|685
1724250000000|2024-08-21 14:20:00|140.56|139.86|141.48|140.78|141.52|140.82|140.51|139.81|459
1724250300000|2024-08-21 14:25:00|141.47|140.77|141.39|140.69|141.74|141.04|141.18|140.48|363
1724250600000|2024-08-21 14:30:00|141.41|140.71|141.27|140.57|141.97|141.27|141|140.3|336
1724250900000|2024-08-21 14:35:00|141.24|140.54|141.4|140.7|141.53|140.83|140.58|139.88|378
1724251200000|2024-08-21 14:40:00|141.41|140.71|141.76|141.06|142|141.3|141.27|140.57|207
1724251500000|2024-08-21 14:45:00|141.77|141.07|140.83|140.13|141.8|141.1|140.75|140.05|179
1724251800000|2024-08-21 14:50:00|140.82|140.12|139.71|139.01|140.84|140.14|139.56|138.86|353
1724252100000|2024-08-21 14:55:00|139.72|139.02|140.19|139.49|140.31|139.61|139.63|138.93|275
1724252400000|2024-08-21 15:00:00|139.89|139.19|139.9|139.2|139.98|139.28|139.88|139.18|18
1724252700000|2024-08-21 15:05:00|140.07|139.37|139.98|139.28|140.27|139.57|139.8|139.1|236
1724253000000|2024-08-21 15:10:00|139.99|139.29|140.6|139.9|140.62|139.92|139.93|139.23|281
1724253300000|2024-08-21 15:15:00|140.57|139.87|140.45|139.75|140.83|140.13|140.27|139.57|385
1724253600000|2024-08-21 15:20:00|140.44|139.74|140.34|139.64|140.61|139.91|140.23|139.53|266
1724253900000|2024-08-21 15:25:00|140.35|139.65|140.46|139.76|140.48|139.78|140.24|139.54|282
1724254200000|2024-08-21 15:30:00|140.47|139.77|140.7|140|140.84|140.14|140.39|139.69|323
1724254500000|2024-08-21 15:35:00|140.71|140.01|140.94|140.24|140.97|140.27|140.71|140.01|173
1724254800000|2024-08-21 15:40:00|140.95|140.25|140.98|140.28|140.99|140.29|140.79|140.09|274
1724255100000|2024-08-21 15:45:00|140.99|140.29|140.64|139.94|141.17|140.47|140.6|139.9|273
1724255400000|2024-08-21 15:50:00|140.65|139.95|140.74|140.04|140.79|140.09|140.54|139.84|464
1724255700000|2024-08-21 15:55:00|140.75|140.05|140.74|140.04|140.81|140.11|140.67|139.97|388
1724256000000|2024-08-21 16:00:00|140.75|140.05|140.25|139.55|140.77|140.07|140.25|139.55|278
1724256300000|2024-08-21 16:05:00|140.24|139.54|140.36|139.66|140.52|139.82|140.22|139.52|266
1724256600000|2024-08-21 16:10:00|140.35|139.65|140.36|139.66|140.66|139.96|140.27|139.57|221
1724256900000|2024-08-21 16:15:00|140.34|139.64|140.53|139.83|140.58|139.88|140.04|139.34|350
1724257200000|2024-08-21 16:20:00|140.52|139.82|140.8|140.1|140.81|140.11|140.5|139.8|128
1724257500000|2024-08-21 16:25:00|140.79|140.09|140.75|140.05|140.91|140.21|140.64|139.94|238
1724257800000|2024-08-21 16:30:00|140.74|140.04|140.97|140.27|140.98|140.28|140.72|140.02|260
1724258100000|2024-08-21 16:35:00|140.95|140.25|140.91|140.21|141.01|140.31|140.84|140.14|157
1724258400000|2024-08-21 16:40:00|140.92|140.22|141.03|140.33|141.03|140.33|140.83|140.13|94
1724258700000|2024-08-21 16:45:00|141.05|140.35|141.14|140.44|141.39|140.69|141|140.3|354
1724259000000|2024-08-21 16:50:00|141.16|140.46|141.24|140.54|141.46|140.76|141.11|140.41|320
1724259300000|2024-08-21 16:55:00|141.26|140.56|141.62|140.92|141.63|140.93|141.26|140.56|148
1724259600000|2024-08-21 17:00:00|141.63|140.93|141.51|140.81|141.66|140.96|141.39|140.69|171
1724259900000|2024-08-21 17:05:00|141.52|140.82|141.41|140.71|141.53|140.83|141.37|140.67|148
1724260200000|2024-08-21 17:10:00|141.4|140.7|141.62|140.92|141.63|140.93|141.4|140.7|54
1724260500000|2024-08-21 17:15:00|141.63|140.93|141.65|140.95|141.67|140.97|141.4|140.7|139
1724260800000|2024-08-21 17:20:00|141.64|140.94|142|141.3|142.15|141.45|141.64|140.94|262
1724261100000|2024-08-21 17:25:00|141.99|141.29|142.24|141.54|142.24|141.54|141.91|141.21|139
1724261400000|2024-08-21 17:30:00|142.25|141.55|142.15|141.45|142.4|141.7|142.06|141.36|143
1724261700000|2024-08-21 17:35:00|142.16|141.46|141.95|141.25|142.17|141.47|141.86|141.16|262
1724262000000|2024-08-21 17:40:00|141.92|141.22|142.12|141.42|142.19|141.49|141.87|141.17|180
1724262300000|2024-08-21 17:45:00|142.11|141.41|142.21|141.51|142.37|141.67|142.06|141.36|151
1724262600000|2024-08-21 17:50:00|142.22|141.52|141.97|141.27|142.34|141.64|141.96|141.26|107
1724262900000|2024-08-21 17:55:00|141.98|141.28|141.82|141.12|142.1|141.4|141.82|141.12|65
1724263200000|2024-08-21 18:00:00|141.85|141.15|141.84|141.14|142.09|141.39|141.61|140.91|313
1724263500000|2024-08-21 18:05:00|141.85|141.15|142.14|141.44|142.33|141.63|141.72|141.02|286
1724263800000|2024-08-21 18:10:00|142.16|141.46|142.18|141.48|142.34|141.64|142.08|141.38|247
1724264100000|2024-08-21 18:15:00|142.17|141.47|142.37|141.67|142.37|141.67|142.09|141.39|106
1724264400000|2024-08-21 18:20:00|142.38|141.68|142.81|142.11|142.82|142.12|142.37|141.67|194
1724264700000|2024-08-21 18:25:00|143.32|142.62|143.31|142.61|143.34|142.64|143.31|142.61|14
1724265000000|2024-08-21 18:30:00|143.3|142.6|143.31|142.61|143.34|142.64|143.14|142.44|397
1724265300000|2024-08-21 18:35:00|143.3|142.6|142.72|142.02|143.4|142.7|142.71|142.01|209
1724265600000|2024-08-21 18:40:00|142.73|142.03|142.47|141.77|142.85|142.15|142.4|141.7|247
1724265900000|2024-08-21 18:45:00|142.48|141.78|142.66|141.96|142.7|142|142.47|141.77|224
1724266200000|2024-08-21 18:50:00|142.68|141.98|142.98|142.28|143.09|142.39|142.68|141.98|144
1724266500000|2024-08-21 18:55:00|142.97|142.27|143.11|142.41|143.27|142.57|142.91|142.21|241
1724266800000|2024-08-21 19:00:00|143.1|142.4|142.91|142.21|143.3|142.6|142.9|142.2|168
1724267100000|2024-08-21 19:05:00|142.93|142.23|143.6|142.9|143.68|142.98|142.92|142.22|113
1724267400000|2024-08-21 19:10:00|143.61|142.91|143.32|142.62|143.64|142.94|143.27|142.57|195
1724267700000|2024-08-21 19:15:00|143.31|142.61|142.91|142.21|143.37|142.67|142.84|142.14|261
1724268000000|2024-08-21 19:20:00|142.9|142.2|142.83|142.13|142.91|142.21|142.54|141.84|228
1724268300000|2024-08-21 19:25:00|142.84|142.14|142.91|142.21|142.91|142.21|142.79|142.09|95
1724268600000|2024-08-21 19:30:00|142.9|142.2|143.14|142.44|143.23|142.53|142.85|142.15|185
1724268900000|2024-08-21 19:35:00|143.09|142.39|143.44|142.74|143.51|142.81|143.09|142.39|443
1724269200000|2024-08-21 19:40:00|143.43|142.73|143.25|142.55|143.49|142.79|143.14|142.44|124
1724269500000|2024-08-21 19:45:00|143.27|142.57|143.35|142.65|143.37|142.67|143.23|142.53|44
1724269800000|2024-08-21 19:50:00|143.38|142.68|143.77|143.07|143.83|143.13|143.36|142.66|115
1724270100000|2024-08-21 19:55:00|143.78|143.08|143.8|143.1|144.05|143.35|143.78|143.08|262
1724270400000|2024-08-21 20:00:00|143.81|143.11|144.46|143.76|144.48|143.78|143.81|143.11|405
1724270700000|2024-08-21 20:05:00|144.58|143.88|144.14|143.44|144.76|144.06|143.56|142.86|573
1724271000000|2024-08-21 20:10:00|144.15|143.45|144.41|143.71|144.44|143.74|144.07|143.37|281
1724271300000|2024-08-21 20:15:00|144.4|143.7|144.23|143.53|144.51|143.81|144.14|143.44|259
1724271600000|2024-08-21 20:20:00|144.22|143.52|143.65|142.95|144.23|143.53|143.62|142.92|180
1724271900000|2024-08-21 20:25:00|143.67|142.97|143.53|142.83|143.79|143.09|143.49|142.79|110
1724272200000|2024-08-21 20:30:00|143.54|142.84|143.62|142.92|143.85|143.15|143.5|142.8|191
1724272500000|2024-08-21 20:35:00|143.63|142.93|143.65|142.95|143.84|143.14|143.54|142.84|114
1724272800000|2024-08-21 20:40:00|143.66|142.96|143.5|142.8|143.68|142.98|143.39|142.69|57
1724273100000|2024-08-21 20:45:00|143.49|142.79|143.04|142.34|143.5|142.8|142.97|142.27|115
1724273400000|2024-08-21 20:50:00|143.06|142.36|143.2|142.5|143.35|142.65|143.02|142.32|111
1724273700000|2024-08-21 20:55:00|143.21|142.51|143.46|142.76|143.46|142.76|143.18|142.48|170
1724274000000|2024-08-21 21:00:00|143.47|142.77|143.28|142.58|143.54|142.84|143.19|142.49|151
1724274300000|2024-08-21 21:05:00|143.29|142.59|143.17|142.47|143.35|142.65|143.1|142.4|113
1724274600000|2024-08-21 21:10:00|143.18|142.48|143.13|142.43|143.27|142.57|143.11|142.41|82
1724274900000|2024-08-21 21:15:00|143.12|142.42|143.27|142.57|143.27|142.57|143.12|142.42|73
1724275200000|2024-08-21 21:20:00|143.3|142.6|143.89|143.19|144.09|143.39|143.3|142.6|175
1724275500000|2024-08-21 21:25:00|143.88|143.18|144.02|143.32|144.04|143.34|143.82|143.12|108
1724275800000|2024-08-21 21:30:00|144.01|143.31|144.3|143.6|144.32|143.62|143.91|143.21|119
1724276100000|2024-08-21 21:35:00|144.31|143.61|144.25|143.55|144.34|143.64|144.24|143.54|82
1724276400000|2024-08-21 21:40:00|144.24|143.54|144.06|143.36|144.26|143.56|143.94|143.24|88
1724276700000|2024-08-21 21:45:00|144.05|143.35|144.04|143.34|144.14|143.44|144.04|143.34|49
1724277000000|2024-08-21 21:50:00|143.99|143.29|143.95|143.25|143.99|143.29|143.94|143.24|24
1724277300000|2024-08-21 21:55:00|143.96|143.26|143.96|143.26|144.01|143.31|143.8|143.1|123
1724277600000|2024-08-21 22:00:00|143.97|143.27|144.1|143.4|144.1|143.4|143.95|143.25|90
1724277900000|2024-08-21 22:05:00|144.08|143.38|144.18|143.48|144.19|143.49|143.97|143.27|101
1724278200000|2024-08-21 22:10:00|144.19|143.49|144.1|143.4|144.19|143.49|143.99|143.29|53
1724278500000|2024-08-21 22:15:00|144.09|143.39|143.97|143.27|144.1|143.4|143.95|143.25|129
1724278800000|2024-08-21 22:20:00|143.98|143.28|144.07|143.37|144.13|143.43|143.97|143.27|119
1724279100000|2024-08-21 22:25:00|144.06|143.36|143.92|143.22|144.09|143.39|143.9|143.2|77
1724279400000|2024-08-21 22:30:00|143.91|143.21|144.08|143.38|144.17|143.47|143.9|143.2|81
1724279700000|2024-08-21 22:35:00|144.09|143.39|144.02|143.32|144.18|143.48|143.99|143.29|142
1724280000000|2024-08-21 22:40:00|144.01|143.31|143.74|143.04|144.02|143.32|143.68|142.98|150
1724280300000|2024-08-21 22:45:00|143.73|143.03|143.66|142.96|143.84|143.14|143.61|142.91|105
1724280600000|2024-08-21 22:50:00|143.63|142.93|143.49|142.79|143.66|142.96|143.45|142.75|89
1724280900000|2024-08-21 22:55:00|143.46|142.76|143.26|142.56|143.52|142.82|143.26|142.56|117
1724281200000|2024-08-21 23:00:00|143.28|142.58|143.25|142.55|143.49|142.79|143.22|142.52|128
1724281500000|2024-08-21 23:05:00|143.24|142.54|143.32|142.62|143.34|142.64|143.2|142.5|125
1724281800000|2024-08-21 23:10:00|143.33|142.63|143.49|142.79|143.55|142.85|143.31|142.61|135
1724282100000|2024-08-21 23:15:00|143.5|142.8|143.33|142.63|143.61|142.91|143.33|142.63|49
1724282400000|2024-08-21 23:20:00|143.34|142.64|143.21|142.51|143.35|142.65|143.2|142.5|94
1724282700000|2024-08-21 23:25:00|143.22|142.52|143.12|142.42|143.33|142.63|143.07|142.37|184
1724283000000|2024-08-21 23:30:00|143.11|142.41|142.79|142.09|143.12|142.42|142.78|142.08|68
1724283300000|2024-08-21 23:35:00|142.78|142.08|142.6|141.9|142.78|142.08|142.54|141.84|141
1724283600000|2024-08-21 23:40:00|142.62|141.92|142.78|142.08|142.79|142.09|142.55|141.85|95
1724283900000|2024-08-21 23:45:00|142.76|142.06|142.77|142.07|142.8|142.1|142.55|141.85|75
1724284200000|2024-08-21 23:50:00|142.75|142.05|143.03|142.33|143.04|142.34|142.74|142.04|134
1724284500000|2024-08-21 23:55:00|143.04|142.34|143.13|142.43|143.13|142.43|142.99|142.29|58
1724284800000|2024-08-22 00:00:00|143.14|142.44|143.39|142.69|143.44|142.74|143.14|142.44|256
1724285100000|2024-08-22 00:05:00|143.38|142.68|143.2|142.5|143.44|142.74|143.11|142.41|238
1724285400000|2024-08-22 00:10:00|143.19|142.49|143.17|142.47|143.21|142.51|143.02|142.32|244
1724285700000|2024-08-22 00:15:00|143.23|142.53|143.5|142.8|143.63|142.93|143.23|142.53|149
1724286000000|2024-08-22 00:20:00|143.47|142.77|143.43|142.73|143.6|142.9|143.41|142.71|53
1724286300000|2024-08-22 00:25:00|143.44|142.74|143.46|142.76|143.46|142.76|143.19|142.49|60
1724286600000|2024-08-22 00:30:00|143.42|142.72|143.43|142.73|143.52|142.82|143.16|142.46|164
1724286900000|2024-08-22 00:35:00|143.42|142.72|143.56|142.86|143.61|142.91|143.38|142.68|141
1724287200000|2024-08-22 00:40:00|143.48|142.78|143.37|142.67|143.6|142.9|143.33|142.63|79
1724287500000|2024-08-22 00:45:00|143.38|142.68|143.25|142.55|143.48|142.78|143.07|142.37|107
1724287800000|2024-08-22 00:50:00|143.26|142.56|143.13|142.43|143.26|142.56|143.08|142.38|136
1724288100000|2024-08-22 00:55:00|143.11|142.41|142.84|142.14|143.18|142.48|142.8|142.1|52
1724288400000|2024-08-22 01:00:00|142.85|142.15|142.99|142.29|143|142.3|142.82|142.12|208
1724288700000|2024-08-22 01:05:00|142.98|142.28|143.26|142.56|143.26|142.56|142.85|142.15|63
1724289000000|2024-08-22 01:10:00|143.25|142.55|143.56|142.86|143.56|142.86|143.09|142.39|167
1724289300000|2024-08-22 01:15:00|143.54|142.84|143.48|142.78|143.6|142.9|143.35|142.65|178
1724289600000|2024-08-22 01:20:00|143.51|142.81|143.45|142.75|143.51|142.81|143.33|142.63|118
1724289900000|2024-08-22 01:25:00|143.44|142.74|143.48|142.78|143.54|142.84|143.34|142.64|184
1724290200000|2024-08-22 01:30:00|143.47|142.77|143.41|142.71|143.48|142.78|143.31|142.61|82
1724290500000|2024-08-22 01:35:00|143.38|142.68|143.38|142.68|143.44|142.74|143.13|142.43|81
1724290800000|2024-08-22 01:40:00|143.37|142.67|143.07|142.37|143.42|142.72|142.99|142.29|150
1724291100000|2024-08-22 01:45:00|143.1|142.4|143.15|142.45|143.22|142.52|143.01|142.31|291
1724291400000|2024-08-22 01:50:00|143.16|142.46|143.27|142.57|143.38|142.68|143.1|142.4|313
1724291700000|2024-08-22 01:55:00|143.28|142.58|143.44|142.74|143.49|142.79|143.26|142.56|282
1724292000000|2024-08-22 02:00:00|143.43|142.73|143.3|142.6|143.49|142.79|143.21|142.51|435
1724292300000|2024-08-22 02:05:00|143.29|142.59|143.25|142.55|143.36|142.66|143.15|142.45|183
1724292600000|2024-08-22 02:10:00|143.26|142.56|143.3|142.6|143.39|142.69|143.25|142.55|55
1724292900000|2024-08-22 02:15:00|143.31|142.61|143.15|142.45|143.36|142.66|143.11|142.41|61
1724293200000|2024-08-22 02:20:00|143.17|142.47|143.12|142.42|143.33|142.63|143.12|142.42|309
1724293500000|2024-08-22 02:25:00|143.13|142.43|142.79|142.09|143.13|142.43|142.79|142.09|244
1724293800000|2024-08-22 02:30:00|142.74|142.04|143.03|142.33|143.08|142.38|142.71|142.01|123
1724294100000|2024-08-22 02:35:00|143.02|142.32|143|142.3|143.09|142.39|142.84|142.14|73
1724294400000|2024-08-22 02:40:00|142.99|142.29|142.26|141.56|142.99|142.29|142.25|141.55|62
1724294700000|2024-08-22 02:45:00|142.27|141.57|141.82|141.12|142.36|141.66|141.61|140.91|188
1724295000000|2024-08-22 02:50:00|141.83|141.13|141.31|140.61|141.93|141.23|141.02|140.32|334
1724295300000|2024-08-22 02:55:00|141.3|140.6|141.9|141.2|142.07|141.37|141.27|140.57|376
1724295600000|2024-08-22 03:00:00|141.89|141.19|141.69|140.99|141.9|141.2|141.51|140.81|151
1724295900000|2024-08-22 03:05:00|141.7|141|142.08|141.38|142.09|141.39|141.68|140.98|256
1724296200000|2024-08-22 03:10:00|142.09|141.39|142.13|141.43|142.27|141.57|142.04|141.34|250
1724296500000|2024-08-22 03:15:00|142.11|141.41|141.84|141.14|142.11|141.41|141.8|141.1|183
1724296800000|2024-08-22 03:20:00|141.83|141.13|141.93|141.23|141.93|141.23|141.77|141.07|108
1724297100000|2024-08-22 03:25:00|141.91|141.21|142.02|141.32|142.07|141.37|141.8|141.1|81
1724297400000|2024-08-22 03:30:00|142.03|141.33|141.96|141.26|142.15|141.45|141.82|141.12|115
1724297700000|2024-08-22 03:35:00|141.97|141.27|142.01|141.31|142.01|141.31|141.78|141.08|42
1724298000000|2024-08-22 03:40:00|142|141.3|141.84|141.14|142.06|141.36|141.82|141.12|230
1724298300000|2024-08-22 03:45:00|141.83|141.13|141.88|141.18|141.91|141.21|141.5|140.8|199
1724298600000|2024-08-22 03:50:00|141.9|141.2|141.95|141.25|142.02|141.32|141.89|141.19|63
1724298900000|2024-08-22 03:55:00|141.96|141.26|142.13|141.43|142.17|141.47|141.95|141.25|171
1724299200000|2024-08-22 04:00:00|142.12|141.42|141.94|141.24|142.13|141.43|141.87|141.17|168
1724299500000|2024-08-22 04:05:00|141.95|141.25|142.05|141.35|142.05|141.35|141.85|141.15|184
1724299800000|2024-08-22 04:10:00|142.08|141.38|142.08|141.38|142.13|141.43|142|141.3|213
1724300100000|2024-08-22 04:15:00|142.07|141.37|142.12|141.42|142.14|141.44|141.91|141.21|111
1724300400000|2024-08-22 04:20:00|142.13|141.43|142.1|141.4|142.19|141.49|142.1|141.4|40
1724300700000|2024-08-22 04:25:00|142.11|141.41|142.32|141.62|142.32|141.62|142.11|141.41|135
1724301000000|2024-08-22 04:30:00|142.35|141.65|142.4|141.7|142.53|141.83|142.27|141.57|75
1724301300000|2024-08-22 04:35:00|142.38|141.68|142.44|141.74|142.45|141.75|142.26|141.56|60
1724301600000|2024-08-22 04:40:00|142.45|141.75|142.57|141.87|142.58|141.88|142.42|141.72|77
1724301900000|2024-08-22 04:45:00|142.56|141.86|142.54|141.84|142.6|141.9|142.42|141.72|175
1724302200000|2024-08-22 04:50:00|142.53|141.83|142.42|141.72|142.53|141.83|142.37|141.67|103
1724302500000|2024-08-22 04:55:00|142.41|141.71|142.6|141.9|142.6|141.9|142.37|141.67|124
1724302800000|2024-08-22 05:00:00|142.59|141.89|142.53|141.83|142.6|141.9|142.52|141.82|59
1724303100000|2024-08-22 05:05:00|142.52|141.82|142.33|141.63|142.59|141.89|142.32|141.62|52
1724303400000|2024-08-22 05:10:00|142.34|141.64|142.35|141.65|142.43|141.73|142.33|141.63|31
1724303700000|2024-08-22 05:15:00|142.3|141.6|142.45|141.75|142.45|141.75|142.28|141.58|31
1724304000000|2024-08-22 05:20:00|142.48|141.78|142.53|141.83|142.53|141.83|142.33|141.63|29
1724304300000|2024-08-22 05:25:00|142.52|141.82|142.59|141.89|142.59|141.89|142.47|141.77|102
1724304600000|2024-08-22 05:30:00|142.58|141.88|142.59|141.89|142.59|141.89|142.52|141.82|124
1724304900000|2024-08-22 05:35:00|142.6|141.9|142.65|141.95|142.67|141.97|142.56|141.86|127
1724305200000|2024-08-22 05:40:00|142.66|141.96|142.39|141.69|142.67|141.97|142.39|141.69|28
1724305500000|2024-08-22 05:45:00|142.42|141.72|142.29|141.59|142.44|141.74|142.29|141.59|30
1724305800000|2024-08-22 05:50:00|142.31|141.61|142.36|141.66|142.37|141.67|142.26|141.56|28
1724306100000|2024-08-22 05:55:00|142.4|141.7|142.55|141.85|142.55|141.85|142.4|141.7|31
1724306400000|2024-08-22 06:00:00|142.54|141.84|142.78|142.08|142.79|142.09|142.54|141.84|69
1724306700000|2024-08-22 06:05:00|142.79|142.09|143.01|142.31|143.01|142.31|142.79|142.09|233
1724307000000|2024-08-22 06:10:00|143|142.3|142.96|142.26|143.09|142.39|142.89|142.19|69
1724307300000|2024-08-22 06:15:00|142.95|142.25|142.96|142.26|142.99|142.29|142.9|142.2|94
1724307600000|2024-08-22 06:20:00|142.93|142.23|142.75|142.05|142.96|142.26|142.68|141.98|82
1724307900000|2024-08-22 06:25:00|142.74|142.04|142.87|142.17|142.94|142.24|142.74|142.04|44
1724308200000|2024-08-22 06:30:00|142.86|142.16|142.71|142.01|142.89|142.19|142.68|141.98|32
1724308500000|2024-08-22 06:35:00|142.73|142.03|142.73|142.03|142.78|142.08|142.64|141.94|128
1724308800000|2024-08-22 06:40:00|142.72|142.02|142.74|142.04|142.74|142.04|142.66|141.96|176
1724309100000|2024-08-22 06:45:00|142.73|142.03|142.83|142.13|142.83|142.13|142.68|141.98|156
1724309400000|2024-08-22 06:50:00|142.85|142.15|143.12|142.42|143.17|142.47|142.85|142.15|257
1724309700000|2024-08-22 06:55:00|143.11|142.41|143.08|142.38|143.15|142.45|143.03|142.33|209
1724310000000|2024-08-22 07:00:00|143.09|142.39|143.22|142.52|143.23|142.53|143.07|142.37|81
1724310300000|2024-08-22 07:05:00|143.21|142.51|142.94|142.24|143.21|142.51|142.88|142.18|213
1724310600000|2024-08-22 07:10:00|142.99|142.29|142.92|142.22|143|142.3|142.79|142.09|115
1724310900000|2024-08-22 07:15:00|142.93|142.23|143.02|142.32|143.05|142.35|142.93|142.23|50
1724311200000|2024-08-22 07:20:00|143.01|142.31|143.04|142.34|143.16|142.46|142.94|142.24|248
1724311500000|2024-08-22 07:25:00|143.05|142.35|143.02|142.32|143.14|142.44|142.96|142.26|36
1724311800000|2024-08-22 07:30:00|143.03|142.33|143.09|142.39|143.09|142.39|142.92|142.22|74
1724312100000|2024-08-22 07:35:00|143.13|142.43|143.21|142.51|143.21|142.51|143.12|142.42|109
1724312400000|2024-08-22 07:40:00|143.22|142.52|143.38|142.68|143.38|142.68|143.2|142.5|33
1724312700000|2024-08-22 07:45:00|143.36|142.66|143.67|142.97|143.68|142.98|143.32|142.62|46
1724313000000|2024-08-22 07:50:00|143.66|142.96|143.71|143.01|143.74|143.04|143.56|142.86|177
1724313300000|2024-08-22 07:55:00|143.7|143|143.75|143.05|144.01|143.31|143.69|142.99|379
1724313600000|2024-08-22 08:00:00|143.76|143.06|143.6|142.9|143.89|143.19|143.46|142.76|84
1724313900000|2024-08-22 08:05:00|143.59|142.89|143.61|142.91|143.71|143.01|143.58|142.88|257
1724314200000|2024-08-22 08:10:00|143.62|142.92|143.49|142.79|143.62|142.92|143.47|142.77|45
1724314500000|2024-08-22 08:15:00|143.48|142.78|143.44|142.74|143.49|142.79|143.42|142.72|65
1724314800000|2024-08-22 08:20:00|143.45|142.75|143.61|142.91|143.68|142.98|143.43|142.73|39
1724315100000|2024-08-22 08:25:00|143.6|142.9|143.87|143.17|143.87|143.17|143.58|142.88|112
1724315400000|2024-08-22 08:30:00|143.86|143.16|143.63|142.93|143.99|143.29|143.62|142.92|192
1724315700000|2024-08-22 08:35:00|143.62|142.92|143.87|143.17|143.89|143.19|143.62|142.92|143
1724316000000|2024-08-22 08:40:00|143.88|143.18|143.64|142.94|143.96|143.26|143.6|142.9|313
1724316300000|2024-08-22 08:45:00|143.65|142.95|143.55|142.85|143.66|142.96|143.5|142.8|84
1724316600000|2024-08-22 08:50:00|143.56|142.86|143.56|142.86|143.68|142.98|143.51|142.81|176
1724316900000|2024-08-22 08:55:00|143.58|142.88|143.51|142.81|143.58|142.88|143.43|142.73|160
1724317200000|2024-08-22 09:00:00|143.5|142.8|143.56|142.86|143.63|142.93|143.44|142.74|249
1724317500000|2024-08-22 09:05:00|143.55|142.85|143.42|142.72|143.63|142.93|143.36|142.66|364
1724317800000|2024-08-22 09:10:00|143.38|142.68|143.11|142.41|143.46|142.76|143.09|142.39|217
1724318100000|2024-08-22 09:15:00|143.1|142.4|143.28|142.58|143.28|142.58|143.05|142.35|39
1724318400000|2024-08-22 09:20:00|143.3|142.6|143.38|142.68|143.42|142.72|143.28|142.58|103
1724318700000|2024-08-22 09:25:00|143.34|142.64|143.28|142.58|143.39|142.69|143.17|142.47|212
1724319000000|2024-08-22 09:30:00|143.26|142.56|143.28|142.58|143.37|142.67|143.23|142.53|254
1724319300000|2024-08-22 09:35:00|143.29|142.59|143.36|142.66|143.42|142.72|143.29|142.59|47
1724319600000|2024-08-22 09:40:00|143.37|142.67|143.43|142.73|143.47|142.77|143.35|142.65|58
1724319900000|2024-08-22 09:45:00|143.44|142.74|143.36|142.66|143.48|142.78|143.27|142.57|66
1724320200000|2024-08-22 09:50:00|143.34|142.64|143.29|142.59|143.36|142.66|143.15|142.45|214
1724320500000|2024-08-22 09:55:00|143.3|142.6|143.31|142.61|143.39|142.69|143.26|142.56|288
1724320800000|2024-08-22 10:00:00|143.34|142.64|143.24|142.54|143.36|142.66|143.14|142.44|301
1724321100000|2024-08-22 10:05:00|143.27|142.57|143.4|142.7|143.4|142.7|143.24|142.54|111
1724321400000|2024-08-22 10:10:00|143.39|142.69|143.54|142.84|143.56|142.86|143.39|142.69|194
1724321700000|2024-08-22 10:15:00|143.55|142.85|143.73|143.03|143.73|143.03|143.53|142.83|203
1724322000000|2024-08-22 10:20:00|143.76|143.06|143.86|143.16|143.88|143.18|143.68|142.98|214
1724322300000|2024-08-22 10:25:00|143.87|143.17|143.94|143.24|143.96|143.26|143.81|143.11|129
1724322600000|2024-08-22 10:30:00|143.93|143.23|144.2|143.5|144.2|143.5|143.89|143.19|129
1724322900000|2024-08-22 10:35:00|144.19|143.49|143.91|143.21|144.23|143.53|143.91|143.21|76
1724323200000|2024-08-22 10:40:00|143.86|143.16|144.19|143.49|144.25|143.55|143.86|143.16|170
1724323500000|2024-08-22 10:45:00|144.2|143.5|144.38|143.68|144.43|143.73|144.18|143.48|219
1724323800000|2024-08-22 10:50:00|144.39|143.69|144.28|143.58|144.39|143.69|144.1|143.4|114
1724324100000|2024-08-22 10:55:00|144.3|143.6|144.5|143.8|144.58|143.88|144.27|143.57|203
1724324400000|2024-08-22 11:00:00|144.49|143.79|144.14|143.44|144.5|143.8|144.14|143.44|130
1724324700000|2024-08-22 11:05:00|144.15|143.45|144.2|143.5|144.21|143.51|143.93|143.23|93
1724325000000|2024-08-22 11:10:00|144.18|143.48|144.37|143.67|144.39|143.69|144.18|143.48|199
1724325300000|2024-08-22 11:15:00|144.35|143.65|144.23|143.53|144.41|143.71|144.1|143.4|194
1724325600000|2024-08-22 11:20:00|144.22|143.52|144.15|143.45|144.22|143.52|144.05|143.35|134
1724325900000|2024-08-22 11:25:00|144.16|143.46|144.24|143.54|144.25|143.55|144.16|143.46|65
1724326200000|2024-08-22 11:30:00|144.27|143.57|144.43|143.73|144.43|143.73|144.13|143.43|188
1724326500000|2024-08-22 11:35:00|144.44|143.74|144.49|143.79|144.57|143.87|144.41|143.71|121
1724326800000|2024-08-22 11:40:00|144.5|143.8|144.48|143.78|144.52|143.82|144.27|143.57|202
1724327100000|2024-08-22 11:45:00|144.49|143.79|144.5|143.8|144.5|143.8|144.49|143.79|2
1724327400000|2024-08-22 11:50:00|144.83|144.13|144.98|144.28|145.1|144.4|144.83|144.13|105
1724327700000|2024-08-22 11:55:00|144.97|144.27|144.94|144.24|145.02|144.32|144.83|144.13|336
1724328000000|2024-08-22 12:00:00|144.93|144.23|145.04|144.34|145.22|144.52|144.79|144.09|330
1724328300000|2024-08-22 12:05:00|144.97|144.27|144.93|144.23|145.06|144.36|144.73|144.03|308
1724328600000|2024-08-22 12:10:00|144.95|144.25|144.48|143.78|144.97|144.27|144.42|143.72|129
1724328900000|2024-08-22 12:15:00|144.47|143.77|144.36|143.66|144.52|143.82|144.3|143.6|294
1724329200000|2024-08-22 12:20:00|144.35|143.65|144.54|143.84|144.55|143.85|144.32|143.62|132
1724329500000|2024-08-22 12:25:00|144.53|143.83|144.52|143.82|144.57|143.87|144.45|143.75|128
1724329800000|2024-08-22 12:30:00|144.51|143.81|144.01|143.31|144.65|143.95|143.86|143.16|382
1724330100000|2024-08-22 12:35:00|144|143.3|143.92|143.22|144.29|143.59|143.87|143.17|224
1724330400000|2024-08-22 12:40:00|143.93|143.23|143.85|143.15|144.18|143.48|143.84|143.14|155
1724330700000|2024-08-22 12:45:00|143.83|143.13|143.54|142.84|143.83|143.13|143.4|142.7|102
1724331000000|2024-08-22 12:50:00|143.51|142.81|143.74|143.04|143.86|143.16|143.43|142.73|230
1724331300000|2024-08-22 12:55:00|143.75|143.05|143.57|142.87|143.83|143.13|143.55|142.85|118
1724331900000|2024-08-22 13:05:00|143.63|142.93|143.59|142.89|143.63|142.93|143.3|142.6|153
1724332200000|2024-08-22 13:10:00|143.58|142.88|143.35|142.65|143.6|142.9|143.3|142.6|177
1724332500000|2024-08-22 13:15:00|143.34|142.64|143.65|142.95|143.68|142.98|143.3|142.6|133
1724332800000|2024-08-22 13:20:00|143.62|142.92|143.75|143.05|143.75|143.05|143.51|142.81|97
1724333100000|2024-08-22 13:25:00|143.76|143.06|144|143.3|144.13|143.43|143.76|143.06|84
1724333400000|2024-08-22 13:30:00|144.01|143.31|143.98|143.28|144.19|143.49|143.76|143.06|165
1724333700000|2024-08-22 13:35:00|143.99|143.29|143.74|143.04|144.14|143.44|143.73|143.03|211
1724334000000|2024-08-22 13:40:00|143.73|143.03|143.45|142.75|143.82|143.12|143.45|142.75|109
1724334300000|2024-08-22 13:45:00|143.46|142.76|143|142.3|143.55|142.85|142.81|142.11|241
1724334600000|2024-08-22 13:50:00|142.99|142.29|143.47|142.77|143.6|142.9|142.81|142.11|194
1724334900000|2024-08-22 13:55:00|143.48|142.78|143.43|142.73|143.67|142.97|143.41|142.71|170
1724335200000|2024-08-22 14:00:00|143.44|142.74|142.81|142.11|143.49|142.79|142.8|142.1|194
1724335500000|2024-08-22 14:05:00|142.82|142.12|142.73|142.03|143.14|142.44|142.59|141.89|196
1724335800000|2024-08-22 14:10:00|142.74|142.04|142.91|142.21|142.94|142.24|142.67|141.97|171
1724336100000|2024-08-22 14:15:00|142.9|142.2|142.93|142.23|143.06|142.36|142.72|142.02|147
1724336400000|2024-08-22 14:20:00|142.94|142.24|143.14|142.44|143.24|142.54|142.83|142.13|141
1724336700000|2024-08-22 14:25:00|143.13|142.43|143.26|142.56|143.29|142.59|143.1|142.4|99
1724337000000|2024-08-22 14:30:00|143.25|142.55|143.21|142.51|143.31|142.61|142.98|142.28|116
1724337300000|2024-08-22 14:35:00|143.23|142.53|143.51|142.81|143.52|142.82|143.23|142.53|98
1724337600000|2024-08-22 14:40:00|143.5|142.8|143.28|142.58|143.54|142.84|143.28|142.58|69
1724337900000|2024-08-22 14:45:00|143.3|142.6|143|142.3|143.43|142.73|142.92|142.22|140
1724338200000|2024-08-22 14:50:00|143.01|142.31|143.07|142.37|143.19|142.49|142.97|142.27|153
1724338500000|2024-08-22 14:55:00|143.08|142.38|143.32|142.62|143.33|142.63|143.07|142.37|123
1724338800000|2024-08-22 15:00:00|143.3|142.6|143.81|143.11|143.81|143.11|143.23|142.53|239
1724339100000|2024-08-22 15:05:00|143.8|143.1|143.72|143.02|143.88|143.18|143.64|142.94|96
1724339400000|2024-08-22 15:10:00|143.74|143.04|143.61|142.91|143.75|143.05|143.57|142.87|89
1724339700000|2024-08-22 15:15:00|143.59|142.89|143.31|142.61|143.65|142.95|143.31|142.61|62
1724340000000|2024-08-22 15:20:00|143.3|142.6|143.2|142.5|143.3|142.6|143.06|142.36|109
1724340300000|2024-08-22 15:25:00|143.19|142.49|143.24|142.54|143.34|142.64|143.09|142.39|162
1724340600000|2024-08-22 15:30:00|143.25|142.55|143.1|142.4|143.27|142.57|142.97|142.27|76
1724340900000|2024-08-22 15:35:00|143.09|142.39|143|142.3|143.15|142.45|143|142.3|126
1724341200000|2024-08-22 15:40:00|142.96|142.26|142.78|142.08|143.13|142.43|142.7|142|139
1724341500000|2024-08-22 15:45:00|142.79|142.09|142.68|141.98|143|142.3|142.65|141.95|218
1724341800000|2024-08-22 15:50:00|142.67|141.97|142.8|142.1|142.82|142.12|142.43|141.73|258
1724342100000|2024-08-22 15:55:00|142.79|142.09|143.03|142.33|143.11|142.41|142.72|142.02|103
1724342700000|2024-08-22 16:05:00|143.07|142.37|143.25|142.55|143.55|142.85|143.07|142.37|121
1724343000000|2024-08-22 16:10:00|143.24|142.54|143.14|142.44|143.26|142.56|143.06|142.36|94
1724343300000|2024-08-22 16:15:00|143.15|142.45|143.13|142.43|143.18|142.48|142.93|142.23|143
1724343600000|2024-08-22 16:20:00|143.14|142.44|143.46|142.76|143.5|142.8|143.14|142.44|174
1724343900000|2024-08-22 16:25:00|143.45|142.75|143.42|142.72|143.49|142.79|143.39|142.69|106
1724344200000|2024-08-22 16:30:00|143.4|142.7|143.54|142.84|143.54|142.84|143.36|142.66|33
1724344500000|2024-08-22 16:35:00|143.58|142.88|143.62|142.92|143.65|142.95|143.58|142.88|30
1724344800000|2024-08-22 16:40:00|143.61|142.91|143.63|142.93|143.67|142.97|143.56|142.86|54
1724345100000|2024-08-22 16:45:00|143.62|142.92|143.45|142.75|143.67|142.97|143.36|142.66|66
1724345400000|2024-08-22 16:50:00|143.43|142.73|143.23|142.53|143.5|142.8|143.21|142.51|149
1724345700000|2024-08-22 16:55:00|143.22|142.52|143.15|142.45|143.23|142.53|143.02|142.32|149
1724346000000|2024-08-22 17:00:00|143.16|142.46|143.1|142.4|143.29|142.59|143.04|142.34|169
1724346300000|2024-08-22 17:05:00|143.09|142.39|143.34|142.64|143.38|142.68|142.94|142.24|221
1724346600000|2024-08-22 17:10:00|143.36|142.66|143.45|142.75|143.61|142.91|143.35|142.65|295
1724346900000|2024-08-22 17:15:00|143.46|142.76|143.57|142.87|143.65|142.95|143.42|142.72|151
1724347200000|2024-08-22 17:20:00|143.56|142.86|143.45|142.75|143.58|142.88|143.45|142.75|98
1724347500000|2024-08-22 17:25:00|143.44|142.74|143.57|142.87|143.57|142.87|143.38|142.68|166
1724347800000|2024-08-22 17:30:00|143.56|142.86|143.28|142.58|143.58|142.88|143.17|142.47|158
1724348100000|2024-08-22 17:35:00|143.26|142.56|143.36|142.66|143.41|142.71|143.23|142.53|57
1724348400000|2024-08-22 17:40:00|143.35|142.65|143.24|142.54|143.37|142.67|143.24|142.54|50
1724348700000|2024-08-22 17:45:00|143.22|142.52|143.15|142.45|143.39|142.69|143.12|142.42|157
1724349000000|2024-08-22 17:50:00|143.14|142.44|142.93|142.23|143.17|142.47|142.89|142.19|59
1724349300000|2024-08-22 17:55:00|142.91|142.21|142.93|142.23|142.93|142.23|142.85|142.15|43
1724349600000|2024-08-22 18:00:00|142.92|142.22|142.96|142.26|143.07|142.37|142.77|142.07|87
1724349900000|2024-08-22 18:05:00|142.95|142.25|143.29|142.59|143.3|142.6|142.93|142.23|84
1724350200000|2024-08-22 18:10:00|143.28|142.58|143.32|142.62|143.34|142.64|143.23|142.53|121
1724350500000|2024-08-22 18:15:00|143.33|142.63|143.48|142.78|143.5|142.8|143.31|142.61|189
1724350800000|2024-08-22 18:20:00|143.49|142.79|143.78|143.08|143.89|143.19|143.47|142.77|131
1724351100000|2024-08-22 18:25:00|143.71|143.01|143.72|143.02|143.73|143.03|143.62|142.92|50
1724351400000|2024-08-22 18:30:00|143.71|143.01|143.59|142.89|143.71|143.01|143.58|142.88|36
1724351700000|2024-08-22 18:35:00|143.6|142.9|143.69|142.99|143.78|143.08|143.6|142.9|66
1724352000000|2024-08-22 18:40:00|143.7|143|143.79|143.09|143.82|143.12|143.68|142.98|68
1724352300000|2024-08-22 18:45:00|143.78|143.08|143.84|143.14|143.95|143.25|143.72|143.02|223
1724352600000|2024-08-22 18:50:00|143.85|143.15|143.47|142.77|143.85|143.15|143.47|142.77|232
1724353200000|2024-08-22 19:00:00|143.34|142.64|143.49|142.79|143.5|142.8|143.32|142.62|53
1724353500000|2024-08-22 19:05:00|143.48|142.78|143.48|142.78|143.5|142.8|143.31|142.61|136
1724353800000|2024-08-22 19:10:00|143.47|142.77|143.48|142.78|143.54|142.84|143.39|142.69|54
1724354100000|2024-08-22 19:15:00|143.46|142.76|143.4|142.7|143.46|142.76|143.4|142.7|13
1724354400000|2024-08-22 19:20:00|143.33|142.63|143.13|142.43|143.34|142.64|143.11|142.41|43
1724354700000|2024-08-22 19:25:00|143.14|142.44|143.18|142.48|143.22|142.52|143.14|142.44|20
1724355000000|2024-08-22 19:30:00|143.19|142.49|143.2|142.5|143.27|142.57|143.17|142.47|37
1724355300000|2024-08-22 19:35:00|143.23|142.53|143.37|142.67|143.44|142.74|143.11|142.41|43
1724355600000|2024-08-22 19:40:00|143.36|142.66|143.23|142.53|143.36|142.66|143.23|142.53|85
1724355900000|2024-08-22 19:45:00|143.22|142.52|143.29|142.59|143.29|142.59|143.15|142.45|34
1724356200000|2024-08-22 19:50:00|143.28|142.58|143.09|142.39|143.29|142.59|143.07|142.37|128
1724356500000|2024-08-22 19:55:00|143.08|142.38|143.09|142.39|143.09|142.39|143.02|142.32|156
1724356800000|2024-08-22 20:00:00|143.1|142.4|143.72|143.02|143.88|143.18|143.08|142.38|163
1724357100000|2024-08-22 20:05:00|143.71|143.01|143.43|142.73|143.71|143.01|143.09|142.39|222
1724357400000|2024-08-22 20:10:00|143.37|142.67|143.31|142.61|143.43|142.73|143.31|142.61|73
1724357700000|2024-08-22 20:15:00|143.32|142.62|143.31|142.61|143.32|142.62|143.19|142.49|41
1724358000000|2024-08-22 20:20:00|143.3|142.6|143.31|142.61|143.32|142.62|143.2|142.5|106
1724358300000|2024-08-22 20:25:00|143.32|142.62|143.19|142.49|143.32|142.62|143.14|142.44|109
1724358600000|2024-08-22 20:30:00|143.18|142.48|143.27|142.57|143.28|142.58|143.16|142.46|74
1724358900000|2024-08-22 20:35:00|143.26|142.56|143.24|142.54|143.29|142.59|143.22|142.52|127
1724359200000|2024-08-22 20:40:00|143.27|142.57|143.15|142.45|143.28|142.58|143.09|142.39|54
1724359500000|2024-08-22 20:45:00|143.16|142.46|143.35|142.65|143.36|142.66|143.16|142.46|54
1724359800000|2024-08-22 20:50:00|143.36|142.66|143.3|142.6|143.37|142.67|143.23|142.53|28
1724360100000|2024-08-22 20:55:00|143.28|142.58|143.72|143.02|143.88|143.18|143.28|142.58|58
1724360400000|2024-08-22 21:00:00|143.73|143.03|143.61|142.91|143.78|143.08|143.59|142.89|73
1724360700000|2024-08-22 21:05:00|143.6|142.9|143.49|142.79|143.61|142.91|143.44|142.74|52
1724361000000|2024-08-22 21:10:00|143.48|142.78|143.58|142.88|143.59|142.89|143.44|142.74|35
1724361300000|2024-08-22 21:15:00|143.59|142.89|143.5|142.8|143.65|142.95|143.45|142.75|46
1724361600000|2024-08-22 21:20:00|143.51|142.81|143.7|143|143.7|143|143.48|142.78|36
1724361900000|2024-08-22 21:25:00|143.67|142.97|143.9|143.2|143.98|143.28|143.63|142.93|48
1724362200000|2024-08-22 21:30:00|143.91|143.21|144.03|143.33|144.12|143.42|143.91|143.21|64
1724362500000|2024-08-22 21:35:00|144.04|143.34|143.95|143.25|144.09|143.39|143.95|143.25|38
1724362800000|2024-08-22 21:40:00|143.94|143.24|143.69|142.99|143.95|143.25|143.69|142.99|55
1724363100000|2024-08-22 21:45:00|143.7|143|143.85|143.15|143.86|143.16|143.7|143|37
1724363400000|2024-08-22 21:50:00|143.86|143.16|143.76|143.06|143.88|143.18|143.66|142.96|47
1724363700000|2024-08-22 21:55:00|143.78|143.08|143.73|143.03|143.85|143.15|143.69|142.99|36
1724364000000|2024-08-22 22:00:00|143.76|143.06|143.74|143.04|143.8|143.1|143.67|142.97|101
1724364300000|2024-08-22 22:05:00|143.75|143.05|143.74|143.04|143.8|143.1|143.67|142.97|106
1724364600000|2024-08-22 22:10:00|143.73|143.03|143.64|142.94|143.74|143.04|143.59|142.89|63
1724364900000|2024-08-22 22:15:00|143.63|142.93|143.45|142.75|143.63|142.93|143.44|142.74|40
1724365200000|2024-08-22 22:20:00|143.46|142.76|143.57|142.87|143.61|142.91|143.41|142.71|52
1724365500000|2024-08-22 22:25:00|143.58|142.88|143.76|143.06|143.77|143.07|143.58|142.88|51
1724365800000|2024-08-22 22:30:00|143.75|143.05|143.66|142.96|143.76|143.06|143.66|142.96|63
1724366100000|2024-08-22 22:35:00|143.67|142.97|143.56|142.86|143.75|143.05|143.56|142.86|74
1724366400000|2024-08-22 22:40:00|143.57|142.87|143.62|142.92|143.65|142.95|143.56|142.86|37
1724366700000|2024-08-22 22:45:00|143.6|142.9|143.49|142.79|143.65|142.95|143.49|142.79|46
1724367000000|2024-08-22 22:50:00|143.48|142.78|143.63|142.93|143.64|142.94|143.47|142.77|67
1724367300000|2024-08-22 22:55:00|143.64|142.94|143.55|142.85|143.64|142.94|143.55|142.85|40
1724367600000|2024-08-22 23:00:00|143.52|142.82|143.63|142.93|143.66|142.96|143.47|142.77|69
1724367900000|2024-08-22 23:05:00|143.64|142.94|143.39|142.69|143.64|142.94|143.39|142.69|31
1724368200000|2024-08-22 23:10:00|143.4|142.7|143.5|142.8|143.54|142.84|143.4|142.7|27
1724368500000|2024-08-22 23:15:00|143.51|142.81|143.52|142.82|143.55|142.85|143.48|142.78|24
1724368800000|2024-08-22 23:20:00|143.53|142.83|143.51|142.81|143.63|142.93|143.48|142.78|34
1724369100000|2024-08-22 23:25:00|143.52|142.82|143.63|142.93|143.66|142.96|143.52|142.82|24
1724369400000|2024-08-22 23:30:00|143.62|142.92|143.81|143.11|143.82|143.12|143.62|142.92|47
1724369700000|2024-08-22 23:35:00|143.8|143.1|143.65|142.95|143.81|143.11|143.56|142.86|54
1724370000000|2024-08-22 23:40:00|143.64|142.94|143.67|142.97|143.68|142.98|143.62|142.92|39
1724370300000|2024-08-22 23:45:00|143.66|142.96|143.67|142.97|143.74|143.04|143.64|142.94|28
1724370600000|2024-08-22 23:50:00|143.68|142.98|143.64|142.94|143.72|143.02|143.56|142.86|59
1724370900000|2024-08-22 23:55:00|143.61|142.91|143.59|142.89|143.63|142.93|143.55|142.85|16
1724371200000|2024-08-23 00:00:00|143.61|142.91|143.62|142.92|143.69|142.99|143.54|142.84|30
1724371500000|2024-08-23 00:05:00|143.69|142.99|144.2|143.5|144.26|143.56|143.69|142.99|81
1724371800000|2024-08-23 00:10:00|144.21|143.51|144.15|143.45|144.34|143.64|144.09|143.39|95
1724372100000|2024-08-23 00:15:00|144.16|143.46|144.29|143.59|144.3|143.6|144.16|143.46|102
1724372400000|2024-08-23 00:20:00|144.32|143.62|144.55|143.85|144.55|143.85|144.3|143.6|45
1724372700000|2024-08-23 00:25:00|144.54|143.84|144.88|144.18|144.89|144.19|144.54|143.84|82
1724373000000|2024-08-23 00:30:00|144.89|144.19|144.76|144.06|144.89|144.19|144.76|144.06|51
1724373300000|2024-08-23 00:35:00|144.75|144.05|145.58|144.88|145.59|144.89|144.75|144.05|255
1724373600000|2024-08-23 00:40:00|145.55|144.85|145.07|144.37|145.8|145.1|144.97|144.27|335
1724373900000|2024-08-23 00:45:00|145.11|144.41|145.23|144.53|145.32|144.62|145.11|144.41|124
1724374200000|2024-08-23 00:50:00|145.21|144.51|144.8|144.1|145.22|144.52|144.8|144.1|170
1724374500000|2024-08-23 00:55:00|144.81|144.11|144.8|144.1|144.85|144.15|144.76|144.06|72
1724374800000|2024-08-23 01:00:00|144.79|144.09|144.85|144.15|144.91|144.21|144.77|144.07|286
1724375100000|2024-08-23 01:05:00|144.84|144.14|144.83|144.13|144.94|144.24|144.78|144.08|85
1724375400000|2024-08-23 01:10:00|144.88|144.18|144.89|144.19|145.01|144.31|144.84|144.14|64
1724375700000|2024-08-23 01:15:00|144.9|144.2|144.82|144.12|144.9|144.2|144.78|144.08|49
1724376000000|2024-08-23 01:20:00|144.83|144.13|144.69|143.99|144.85|144.15|144.69|143.99|94
1724376300000|2024-08-23 01:25:00|144.7|144|144.59|143.89|144.7|144|144.58|143.88|178
1724376600000|2024-08-23 01:30:00|144.6|143.9|144.34|143.64|144.61|143.91|144.3|143.6|436
1724376900000|2024-08-23 01:35:00|144.35|143.65|144.55|143.85|144.59|143.89|144.35|143.65|73
1724377200000|2024-08-23 01:40:00|144.56|143.86|144.88|144.18|144.88|144.18|144.56|143.86|246
1724377500000|2024-08-23 01:45:00|144.89|144.19|145.04|144.34|145.04|144.34|144.82|144.12|39
1724377800000|2024-08-23 01:50:00|145.07|144.37|144.94|144.24|145.07|144.37|144.94|144.24|190
1724378100000|2024-08-23 01:55:00|144.93|144.23|145.06|144.36|145.1|144.4|144.92|144.22|304
1724378400000|2024-08-23 02:00:00|145.07|144.37|145.07|144.37|145.17|144.47|144.92|144.22|397
1724378700000|2024-08-23 02:05:00|145.06|144.36|145.2|144.5|145.24|144.54|145.03|144.33|36
1724379000000|2024-08-23 02:10:00|145.21|144.51|145.34|144.64|145.35|144.65|145.17|144.47|29
1724379300000|2024-08-23 02:15:00|145.33|144.63|145.28|144.58|145.46|144.76|145.27|144.57|83
1724379600000|2024-08-23 02:20:00|145.3|144.6|145.56|144.86|145.57|144.87|145.18|144.48|220
1724379900000|2024-08-23 02:25:00|145.55|144.85|145.78|145.08|146.06|145.36|145.54|144.84|505
1724380200000|2024-08-23 02:30:00|145.8|145.1|145.57|144.87|145.89|145.19|145.56|144.86|88
1724380500000|2024-08-23 02:35:00|145.58|144.88|145.43|144.73|145.61|144.91|145.42|144.72|47
1724380800000|2024-08-23 02:40:00|145.39|144.69|145.38|144.68|145.45|144.75|145.29|144.59|44
1724381100000|2024-08-23 02:45:00|145.39|144.69|145.19|144.49|145.55|144.85|145.15|144.45|87
1724381400000|2024-08-23 02:50:00|145.18|144.48|145.22|144.52|145.36|144.66|145.14|144.44|168
1724381700000|2024-08-23 02:55:00|145.2|144.5|145.16|144.46|145.26|144.56|145.08|144.38|77
1724382000000|2024-08-23 03:00:00|145.18|144.48|145.24|144.54|145.25|144.55|145.13|144.43|38
1724382300000|2024-08-23 03:05:00|145.25|144.55|145.4|144.7|145.42|144.72|145.21|144.51|50
1724382600000|2024-08-23 03:10:00|145.38|144.68|145.38|144.68|145.38|144.68|145.25|144.55|26
1724382900000|2024-08-23 03:15:00|145.39|144.69|145.39|144.69|145.42|144.72|145.35|144.65|23
1724383200000|2024-08-23 03:20:00|145.38|144.68|145.14|144.44|145.38|144.68|145.14|144.44|47
1724383500000|2024-08-23 03:25:00|145.16|144.46|145.08|144.38|145.25|144.55|145.01|144.31|42
1724383800000|2024-08-23 03:30:00|145.09|144.39|145.2|144.5|145.24|144.54|145.03|144.33|40
1724384100000|2024-08-23 03:35:00|145.19|144.49|145.05|144.35|145.19|144.49|145.05|144.35|85
1724384400000|2024-08-23 03:40:00|145.04|144.34|144.89|144.19|145.05|144.35|144.89|144.19|62
1724384700000|2024-08-23 03:45:00|144.88|144.18|144.93|144.23|144.95|144.25|144.77|144.07|28
1724385000000|2024-08-23 03:50:00|144.92|144.22|144.97|144.27|144.99|144.29|144.91|144.21|18
1724385300000|2024-08-23 03:55:00|144.96|144.26|144.84|144.14|144.96|144.26|144.83|144.13|62
1724385600000|2024-08-23 04:00:00|144.85|144.15|145.06|144.36|145.09|144.39|144.84|144.14|91
1724385900000|2024-08-23 04:05:00|145.05|144.35|144.97|144.27|145.07|144.37|144.96|144.26|91
1724386200000|2024-08-23 04:10:00|145|144.3|145.08|144.38|145.08|144.38|144.88|144.18|26
1724386500000|2024-08-23 04:15:00|145.1|144.4|145.14|144.44|145.17|144.47|145.01|144.31|47
1724386800000|2024-08-23 04:20:00|145.12|144.42|145.36|144.66|145.36|144.66|145.12|144.42|45
1724387100000|2024-08-23 04:25:00|145.35|144.65|145.39|144.69|145.39|144.69|145.31|144.61|58
1724387400000|2024-08-23 04:30:00|145.38|144.68|145.21|144.51|145.39|144.69|145.2|144.5|100
1724387700000|2024-08-23 04:35:00|145.2|144.5|145.09|144.39|145.21|144.51|145.09|144.39|300
1724388000000|2024-08-23 04:40:00|145.11|144.41|144.94|144.24|145.11|144.41|144.94|144.24|119
1724388300000|2024-08-23 04:45:00|144.93|144.23|144.83|144.13|144.93|144.23|144.79|144.09|29
1724388600000|2024-08-23 04:50:00|144.82|144.12|144.82|144.12|144.83|144.13|144.76|144.06|27
1724388900000|2024-08-23 04:55:00|144.83|144.13|144.83|144.13|144.83|144.13|144.8|144.1|55
1724389200000|2024-08-23 05:00:00|144.82|144.12|145.25|144.55|145.25|144.55|144.82|144.12|137
1724389500000|2024-08-23 05:05:00|145.26|144.56|145.4|144.7|145.45|144.75|145.26|144.56|215
1724389800000|2024-08-23 05:10:00|145.41|144.71|145.59|144.89|145.62|144.92|145.36|144.66|355
1724390100000|2024-08-23 05:15:00|145.57|144.87|145.89|145.19|145.89|145.19|145.48|144.78|143
1724390400000|2024-08-23 05:20:00|145.93|145.23|146.09|145.39|146.22|145.52|145.93|145.23|125
1724390700000|2024-08-23 05:25:00|146.1|145.4|146.04|145.34|146.27|145.57|146.02|145.32|188
1724391000000|2024-08-23 05:30:00|146.03|145.33|145.91|145.21|146.1|145.4|145.88|145.18|123
1724391300000|2024-08-23 05:35:00|145.92|145.22|145.98|145.28|145.98|145.28|145.86|145.16|64
1724391600000|2024-08-23 05:40:00|145.96|145.26|145.94|145.24|146.05|145.35|145.89|145.19|42
1724391900000|2024-08-23 05:45:00|145.95|145.25|146.13|145.43|146.14|145.44|145.95|145.25|107
1724392200000|2024-08-23 05:50:00|146.14|145.44|145.94|145.24|146.17|145.47|145.94|145.24|38
1724392500000|2024-08-23 05:55:00|145.93|145.23|145.87|145.17|145.93|145.23|145.74|145.04|72
1724392800000|2024-08-23 06:00:00|145.9|145.2|145.91|145.21|145.96|145.26|145.78|145.08|65
1724393100000|2024-08-23 06:05:00|145.89|145.19|145.97|145.27|146.04|145.34|145.89|145.19|123
1724393400000|2024-08-23 06:10:00|145.96|145.26|145.85|145.15|145.97|145.27|145.78|145.08|64
1724393700000|2024-08-23 06:15:00|145.84|145.14|145.55|144.85|145.85|145.15|145.47|144.77|74
1724394000000|2024-08-23 06:20:00|145.54|144.84|145.37|144.67|145.6|144.9|145.35|144.65|309
1724394300000|2024-08-23 06:25:00|145.35|144.65|145.27|144.57|145.5|144.8|145.26|144.56|140
1724394600000|2024-08-23 06:30:00|145.28|144.58|145.28|144.58|145.36|144.66|145.27|144.57|110
1724394900000|2024-08-23 06:35:00|145.29|144.59|145.34|144.64|145.34|144.64|145.26|144.56|26
1724395200000|2024-08-23 06:40:00|145.36|144.66|145.47|144.77|145.49|144.79|145.36|144.66|31
1724395500000|2024-08-23 06:45:00|145.46|144.76|146.02|145.32|146.02|145.32|145.46|144.76|105
1724395800000|2024-08-23 06:50:00|146.04|145.34|146.12|145.42|146.3|145.6|146.04|145.34|226
1724396100000|2024-08-23 06:55:00|146.09|145.39|145.96|145.26|146.1|145.4|145.89|145.19|161
1724396400000|2024-08-23 07:00:00|145.97|145.27|145.95|145.25|146.11|145.41|145.93|145.23|222
1724396700000|2024-08-23 07:05:00|145.96|145.26|146.11|145.41|146.11|145.41|145.94|145.24|210
1724397000000|2024-08-23 07:10:00|146.1|145.4|145.84|145.14|146.11|145.41|145.83|145.13|175
1724397300000|2024-08-23 07:15:00|145.86|145.16|145.73|145.03|145.87|145.17|145.72|145.02|135
1724397600000|2024-08-23 07:20:00|145.74|145.04|145.64|144.94|145.74|145.04|145.6|144.9|158
1724397900000|2024-08-23 07:25:00|145.58|144.88|145.57|144.87|145.59|144.89|145.53|144.83|33
1724398200000|2024-08-23 07:30:00|145.56|144.86|145.49|144.79|145.57|144.87|145.45|144.75|52
1724398500000|2024-08-23 07:35:00|145.48|144.78|145.57|144.87|145.57|144.87|145.42|144.72|66
1724398800000|2024-08-23 07:40:00|145.54|144.84|145.45|144.75|145.54|144.84|145.43|144.73|68
1724399100000|2024-08-23 07:45:00|145.46|144.76|145.45|144.75|145.53|144.83|145.44|144.74|22
1724399400000|2024-08-23 07:50:00|145.44|144.74|145.56|144.86|145.56|144.86|145.41|144.71|115
1724399700000|2024-08-23 07:55:00|145.57|144.87|145.52|144.82|145.65|144.95|145.43|144.73|54
1724400000000|2024-08-23 08:00:00|145.53|144.83|145.7|145|145.71|145.01|145.44|144.74|56
1724400300000|2024-08-23 08:05:00|145.71|145.01|145.75|145.05|145.8|145.1|145.7|145|124
1724400600000|2024-08-23 08:10:00|145.74|145.04|145.77|145.07|145.77|145.07|145.71|145.01|8
1724400900000|2024-08-23 08:15:00|145.76|145.06|145.8|145.1|145.85|145.15|145.76|145.06|11
1724401200000|2024-08-23 08:20:00|145.79|145.09|145.78|145.08|145.81|145.11|145.66|144.96|139
1724401500000|2024-08-23 08:25:00|145.79|145.09|145.69|144.99|145.8|145.1|145.64|144.94|199
1724401800000|2024-08-23 08:30:00|145.68|144.98|145.62|144.92|145.69|144.99|145.44|144.74|70
1724402100000|2024-08-23 08:35:00|145.61|144.91|145.57|144.87|145.66|144.96|145.5|144.8|146
1724402400000|2024-08-23 08:40:00|145.56|144.86|145.55|144.85|145.59|144.89|145.51|144.81|195
1724402700000|2024-08-23 08:45:00|145.56|144.86|145.64|144.94|145.65|144.95|145.41|144.71|84
1724403000000|2024-08-23 08:50:00|145.67|144.97|145.48|144.78|145.67|144.97|145.47|144.77|35
1724403300000|2024-08-23 08:55:00|145.43|144.73|145.49|144.79|145.52|144.82|145.43|144.73|138
1724403600000|2024-08-23 09:00:00|145.5|144.8|145.44|144.74|145.51|144.81|145.41|144.71|161
1724403900000|2024-08-23 09:05:00|145.43|144.73|145.4|144.7|145.47|144.77|145.39|144.69|89
1724404200000|2024-08-23 09:10:00|145.39|144.69|145.21|144.51|145.4|144.7|145.15|144.45|131
1724404500000|2024-08-23 09:15:00|145.2|144.5|145.23|144.53|145.27|144.57|145.18|144.48|90
1724404800000|2024-08-23 09:20:00|145.21|144.51|145.09|144.39|145.26|144.56|145.08|144.38|49
1724405100000|2024-08-23 09:25:00|145.03|144.33|145.16|144.46|145.19|144.49|144.97|144.27|109
1724405400000|2024-08-23 09:30:00|145.14|144.44|145.17|144.47|145.29|144.59|145.14|144.44|102
1724405700000|2024-08-23 09:35:00|145.14|144.44|145.14|144.44|145.21|144.51|145.08|144.38|184
1724406000000|2024-08-23 09:40:00|145.13|144.43|144.93|144.23|145.14|144.44|144.83|144.13|147
1724406300000|2024-08-23 09:45:00|144.94|144.24|144.83|144.13|144.95|144.25|144.83|144.13|50
1724406600000|2024-08-23 09:50:00|144.77|144.07|144.8|144.1|144.82|144.12|144.72|144.02|118
1724406900000|2024-08-23 09:55:00|144.81|144.11|144.69|143.99|144.81|144.11|144.65|143.95|177
1724407200000|2024-08-23 10:00:00|144.7|144|144.8|144.1|144.81|144.11|144.61|143.91|39
1724407500000|2024-08-23 10:05:00|144.83|144.13|144.95|144.25|145.02|144.32|144.83|144.13|34
1724407800000|2024-08-23 10:10:00|144.96|144.26|144.83|144.13|144.98|144.28|144.77|144.07|30
1724408100000|2024-08-23 10:15:00|144.82|144.12|144.91|144.21|144.91|144.21|144.78|144.08|50
1724408400000|2024-08-23 10:20:00|144.9|144.2|144.88|144.18|144.93|144.23|144.84|144.14|39
1724408700000|2024-08-23 10:25:00|144.86|144.16|144.89|144.19|144.93|144.23|144.85|144.15|38
1724409000000|2024-08-23 10:30:00|144.87|144.17|144.94|144.24|144.99|144.29|144.87|144.17|35
1724409300000|2024-08-23 10:35:00|144.97|144.27|145|144.3|145.11|144.41|144.97|144.27|40
1724409600000|2024-08-23 10:40:00|144.99|144.29|144.96|144.26|145.01|144.31|144.89|144.19|26
1724409900000|2024-08-23 10:45:00|144.97|144.27|144.87|144.17|144.98|144.28|144.84|144.14|30
1724410200000|2024-08-23 10:50:00|144.85|144.15|144.76|144.06|144.85|144.15|144.73|144.03|33
1724410500000|2024-08-23 10:55:00|144.77|144.07|144.71|144.01|144.8|144.1|144.71|144.01|10
1724410800000|2024-08-23 11:00:00|144.66|143.96|144.51|143.81|144.69|143.99|144.5|143.8|42
1724411100000|2024-08-23 11:05:00|144.5|143.8|144.23|143.53|144.53|143.83|144.13|143.43|76
1724411400000|2024-08-23 11:10:00|144.19|143.49|144.33|143.63|144.35|143.65|144.08|143.38|74
1724411700000|2024-08-23 11:15:00|144.35|143.65|144.07|143.37|144.38|143.68|143.98|143.28|58
1724412000000|2024-08-23 11:20:00|144.04|143.34|143.96|143.26|144.04|143.34|143.79|143.09|76
1724412300000|2024-08-23 11:25:00|143.97|143.27|144.04|143.34|144.09|143.39|143.97|143.27|33
1724412600000|2024-08-23 11:30:00|144.02|143.32|144.02|143.32|144.11|143.41|143.97|143.27|53
1724412900000|2024-08-23 11:35:00|143.99|143.29|144|143.3|144.05|143.35|143.93|143.23|37
1724413200000|2024-08-23 11:40:00|144.01|143.31|144.06|143.36|144.06|143.36|143.97|143.27|54
1724413500000|2024-08-23 11:45:00|144.07|143.37|144.01|143.31|144.07|143.37|143.99|143.29|25
1724413800000|2024-08-23 11:50:00|144|143.3|143.96|143.26|144|143.3|143.83|143.13|81
1724414100000|2024-08-23 11:55:00|143.93|143.23|143.86|143.16|143.96|143.26|143.79|143.09|144
1724414400000|2024-08-23 12:00:00|143.87|143.17|144.11|143.41|144.11|143.41|143.86|143.16|78
1724414700000|2024-08-23 12:05:00|144.1|143.4|144.12|143.42|144.15|143.45|144.08|143.38|51
1724415000000|2024-08-23 12:10:00|144.11|143.41|144.02|143.32|144.12|143.42|144.01|143.31|128
1724415300000|2024-08-23 12:15:00|144.03|143.33|144.17|143.47|144.2|143.5|143.95|143.25|112
1724415600000|2024-08-23 12:20:00|144.18|143.48|144.18|143.48|144.2|143.5|144.14|143.44|105
1724415900000|2024-08-23 12:25:00|144.17|143.47|144.14|143.44|144.18|143.48|144.1|143.4|38
1724416200000|2024-08-23 12:30:00|144.15|143.45|144.23|143.53|144.25|143.55|144.1|143.4|32
1724416500000|2024-08-23 12:35:00|144.21|143.51|144.24|143.54|144.24|143.54|144.13|143.43|32
1724416800000|2024-08-23 12:40:00|144.22|143.52|144.29|143.59|144.29|143.59|144.12|143.42|66
1724417100000|2024-08-23 12:45:00|144.26|143.56|144.63|143.93|144.72|144.02|144.26|143.56|60
1724417400000|2024-08-23 12:50:00|144.64|143.94|144.87|144.17|144.88|144.18|144.61|143.91|202
1724417700000|2024-08-23 12:55:00|144.89|144.19|144.78|144.08|144.91|144.21|144.68|143.98|72
1724418000000|2024-08-23 13:00:00|144.79|144.09|144.55|143.85|144.79|144.09|144.48|143.78|46
1724418300000|2024-08-23 13:05:00|144.57|143.87|144.67|143.97|144.69|143.99|144.54|143.84|37
1724418600000|2024-08-23 13:10:00|144.68|143.98|144.46|143.76|144.68|143.98|144.45|143.75|38
1724418900000|2024-08-23 13:15:00|144.47|143.77|144.42|143.72|144.59|143.89|144.42|143.72|168
1724419200000|2024-08-23 13:20:00|144.41|143.71|144.3|143.6|144.43|143.73|144.28|143.58|85
1724419500000|2024-08-23 13:25:00|144.31|143.61|144.47|143.77|144.52|143.82|144.3|143.6|291
1724419800000|2024-08-23 13:30:00|144.48|143.78|144.22|143.52|144.48|143.78|144.03|143.33|192
1724420100000|2024-08-23 13:35:00|144.21|143.51|144.35|143.65|144.6|143.9|144.21|143.51|254
1724420400000|2024-08-23 13:40:00|144.34|143.64|144.42|143.72|144.57|143.87|144.27|143.57|259
1724420700000|2024-08-23 13:45:00|144.44|143.74|144.74|144.04|144.84|144.14|144.4|143.7|52
1724421000000|2024-08-23 13:50:00|144.75|144.05|144.76|144.06|144.9|144.2|144.69|143.99|69
1724421300000|2024-08-23 13:55:00|144.77|144.07|145.02|144.32|145.04|144.34|144.77|144.07|178
1724421600000|2024-08-23 14:00:00|145.05|144.35|145.6|144.9|146.05|145.35|145.03|144.33|528
1724421900000|2024-08-23 14:05:00|145.62|144.92|146.03|145.33|146.04|145.34|145.13|144.43|505
1724422200000|2024-08-23 14:10:00|146.01|145.31|146.81|146.11|146.81|146.11|146|145.3|273
1724422500000|2024-08-23 14:15:00|146.83|146.13|145.65|144.95|147.45|146.75|145.18|144.48|546
1724422800000|2024-08-23 14:20:00|145.64|144.94|146.09|145.39|146.09|145.39|145.27|144.57|514
1724423100000|2024-08-23 14:25:00|146.1|145.4|146.27|145.57|146.48|145.78|145.88|145.18|418
1724423400000|2024-08-23 14:30:00|146.26|145.56|145.56|144.86|146.5|145.8|145.49|144.79|406
1724423700000|2024-08-23 14:35:00|145.55|144.85|145.32|144.62|145.74|145.04|145.1|144.4|293
1724424000000|2024-08-23 14:40:00|145.34|144.64|145.33|144.63|145.35|144.65|144.96|144.26|195
1724424300000|2024-08-23 14:45:00|145.34|144.64|143.32|142.62|145.41|144.71|143.23|142.53|452
1724424600000|2024-08-23 14:50:00|143.29|142.59|143.62|142.92|143.84|143.14|143.15|142.45|592
1724424900000|2024-08-23 14:55:00|143.63|142.93|143.91|143.21|143.95|143.25|143.55|142.85|418
1724425200000|2024-08-23 15:00:00|143.9|143.2|144.6|143.9|144.61|143.91|143.69|142.99|488
1724425500000|2024-08-23 15:05:00|144.59|143.89|144.54|143.84|144.79|144.09|144.31|143.61|386
1724425800000|2024-08-23 15:10:00|144.53|143.83|144.62|143.92|144.63|143.93|143.98|143.28|373
1724426100000|2024-08-23 15:15:00|144.61|143.91|144.73|144.03|144.89|144.19|144.54|143.84|215
1724426400000|2024-08-23 15:20:00|144.74|144.04|144.61|143.91|144.78|144.08|144.48|143.78|176
1724426700000|2024-08-23 15:25:00|144.6|143.9|144.55|143.85|144.84|144.14|144.51|143.81|146
1724427000000|2024-08-23 15:30:00|144.54|143.84|144.87|144.17|144.97|144.27|144.37|143.67|169
1724427300000|2024-08-23 15:35:00|144.86|144.16|145.2|144.5|145.34|144.64|144.86|144.16|277
1724427600000|2024-08-23 15:40:00|145.25|144.55|145.27|144.57|145.42|144.72|145.16|144.46|231
1724427900000|2024-08-23 15:45:00|145.26|144.56|145.01|144.31|145.27|144.57|144.9|144.2|185
1724428200000|2024-08-23 15:50:00|144.99|144.29|144.73|144.03|145|144.3|144.57|143.87|120
1724428500000|2024-08-23 15:55:00|144.69|143.99|144.75|144.05|144.93|144.23|144.68|143.98|63
1724428800000|2024-08-23 16:00:00|144.76|144.06|144.71|144.01|144.77|144.07|144.45|143.75|131
1724429100000|2024-08-23 16:05:00|144.69|143.99|145.08|144.38|145.09|144.39|144.51|143.81|156
1724429400000|2024-08-23 16:10:00|145.09|144.39|144.9|144.2|145.24|144.54|144.84|144.14|95
1724429700000|2024-08-23 16:15:00|144.88|144.18|144.85|144.15|145.02|144.32|144.6|143.9|105
1724430000000|2024-08-23 16:20:00|144.84|144.14|144.71|144.01|144.95|144.25|144.68|143.98|85
1724430300000|2024-08-23 16:25:00|144.73|144.03|144.7|144|144.74|144.04|144.58|143.88|142
1724430600000|2024-08-23 16:30:00|144.69|143.99|144.74|144.04|144.77|144.07|144.57|143.87|166
1724430900000|2024-08-23 16:35:00|144.75|144.05|145.26|144.56|145.28|144.58|144.75|144.05|148
1724431200000|2024-08-23 16:40:00|145.27|144.57|145.06|144.36|145.42|144.72|144.85|144.15|138
1724431500000|2024-08-23 16:45:00|145.07|144.37|144.97|144.27|145.14|144.44|144.86|144.16|83
1724431800000|2024-08-23 16:50:00|144.96|144.26|145.43|144.73|145.43|144.73|144.9|144.2|140
1724432100000|2024-08-23 16:55:00|145.44|144.74|145.42|144.72|145.55|144.85|145.3|144.6|68
1724432400000|2024-08-23 17:00:00|145.43|144.73|145.81|145.11|145.82|145.12|145.41|144.71|86
1724432700000|2024-08-23 17:05:00|145.8|145.1|145.82|145.12|145.96|145.26|145.73|145.03|118
1724433000000|2024-08-23 17:10:00|145.83|145.13|145.93|145.23|145.99|145.29|145.59|144.89|131
1724433300000|2024-08-23 17:15:00|145.99|145.29|146.26|145.56|146.31|145.61|145.99|145.29|86
1724433600000|2024-08-23 17:20:00|146.27|145.57|145.97|145.27|146.35|145.65|145.97|145.27|201
1724433900000|2024-08-23 17:25:00|145.96|145.26|145.7|145|145.96|145.26|145.7|145|90
1724434200000|2024-08-23 17:30:00|145.67|144.97|145.67|144.97|145.84|145.14|145.4|144.7|198
1724434500000|2024-08-23 17:35:00|145.69|144.99|146.06|145.36|146.07|145.37|145.64|144.94|111
1724434800000|2024-08-23 17:40:00|146.07|145.37|146.67|145.97|146.76|146.06|146.02|145.32|327
1724435100000|2024-08-23 17:45:00|146.68|145.98|147.51|146.81|147.51|146.81|146.55|145.85|601
1724435400000|2024-08-23 17:50:00|147.53|146.83|148.11|147.41|148.22|147.52|147.43|146.73|409
1724435700000|2024-08-23 17:55:00|148.13|147.43|148.57|147.87|148.88|148.18|148.03|147.33|472
1724436000000|2024-08-23 18:00:00|148.56|147.86|148.93|148.23|149.35|148.65|148.56|147.86|572
1724436300000|2024-08-23 18:05:00|148.92|148.22|148.39|147.69|148.98|148.28|148.01|147.31|625
1724436600000|2024-08-23 18:10:00|148.4|147.7|149.04|148.34|149.26|148.56|148.38|147.68|453
1724436900000|2024-08-23 18:15:00|149.06|148.36|149.65|148.95|149.85|149.15|149.03|148.33|291
1724437200000|2024-08-23 18:20:00|149.64|148.94|149.71|149.01|149.85|149.15|149.24|148.54|314
1724437500000|2024-08-23 18:25:00|149.72|149.02|149.01|148.31|149.74|149.04|148.79|148.09|417
1724437800000|2024-08-23 18:30:00|148.99|148.29|148.86|148.16|149.25|148.55|148.64|147.94|383
1724438100000|2024-08-23 18:35:00|148.85|148.15|149.28|148.58|149.43|148.73|148.82|148.12|234
1724438400000|2024-08-23 18:40:00|149.29|148.59|149.19|148.49|149.69|148.99|149.19|148.49|298
1724438700000|2024-08-23 18:45:00|149.18|148.48|149.25|148.55|149.32|148.62|149.14|148.44|173
1724439000000|2024-08-23 18:50:00|149.28|148.58|149.06|148.36|149.46|148.76|149.04|148.34|240
1724439300000|2024-08-23 18:55:00|149.07|148.37|148.67|147.97|149.14|148.44|148.62|147.92|264
1724439600000|2024-08-23 19:00:00|148.68|147.98|149.04|148.34|149.04|148.34|148.61|147.91|224
1724439900000|2024-08-23 19:05:00|149.03|148.33|149.34|148.64|149.35|148.65|149.03|148.33|173
1724440200000|2024-08-23 19:10:00|149.36|148.66|149.71|149.01|149.95|149.25|149.36|148.66|340
1724440500000|2024-08-23 19:15:00|149.72|149.02|150.06|149.36|150.2|149.5|149.67|148.97|178
1724440800000|2024-08-23 19:20:00|150.05|149.35|150.24|149.54|150.29|149.59|150.05|149.35|312
1724441100000|2024-08-23 19:25:00|150.21|149.51|150.28|149.58|150.36|149.66|150.07|149.37|574
1724441400000|2024-08-23 19:30:00|150.27|149.57|150.07|149.37|150.28|149.58|149.86|149.16|338
1724441700000|2024-08-23 19:35:00|150.09|149.39|150.02|149.32|150.12|149.42|149.87|149.17|225
1724442000000|2024-08-23 19:40:00|150.04|149.34|150.05|149.35|150.17|149.47|149.95|149.25|97
1724442300000|2024-08-23 19:45:00|150.03|149.33|150.25|149.55|150.25|149.55|149.86|149.16|272
1724442600000|2024-08-23 19:50:00|150.24|149.54|150.31|149.61|150.57|149.87|150.1|149.4|299
1724442900000|2024-08-23 19:55:00|150.3|149.6|150.09|149.39|150.37|149.67|149.99|149.29|341
1724443200000|2024-08-23 20:00:00|150.1|149.4|151.67|150.97|151.69|150.99|150.05|149.35|348
1724443500000|2024-08-23 20:05:00|151.66|150.96|151.06|150.36|151.87|151.17|150.95|150.25|335
1724443800000|2024-08-23 20:10:00|151.05|150.35|151.35|150.65|151.35|150.65|150.82|150.12|247
1724444100000|2024-08-23 20:15:00|151.34|150.64|151.47|150.77|151.98|151.28|151.32|150.62|470
1724444400000|2024-08-23 20:20:00|151.49|150.79|151.83|151.13|151.83|151.13|151.49|150.79|437
1724444700000|2024-08-23 20:25:00|151.82|151.12|151.62|150.92|151.9|151.2|151.53|150.83|196
1724445000000|2024-08-23 20:30:00|151.61|150.91|151.34|150.64|151.61|150.91|151.29|150.59|210
1724445300000|2024-08-23 20:35:00|151.35|150.65|151.37|150.67|151.42|150.72|151.08|150.38|212
1724445600000|2024-08-23 20:40:00|151.38|150.68|151.42|150.72|151.48|150.78|151.19|150.49|159
1724445900000|2024-08-23 20:45:00|151.43|150.73|151.05|150.35|151.47|150.77|151.02|150.32|222
1724446200000|2024-08-23 20:50:00|151.07|150.37|151.08|150.38|151.09|150.39|150.93|150.23|177
1724446500000|2024-08-23 20:55:00|151.05|150.35|151.14|150.44|151.22|150.52|150.95|150.25|130
1724482800000|2024-08-24 07:00:00|154.38|153.68|154.63|153.93|154.63|153.93|154.38|153.68|98
1724483100000|2024-08-24 07:05:00|154.62|153.92|154.66|153.96|154.75|154.05|154.58|153.88|70
1724483400000|2024-08-24 07:10:00|154.65|153.95|154.67|153.97|154.73|154.03|154.6|153.9|95
1724483700000|2024-08-24 07:15:00|154.75|154.05|154.6|153.9|154.75|154.05|154.52|153.82|80
1724484000000|2024-08-24 07:20:00|154.59|153.89|154.7|154|154.74|154.04|154.59|153.89|83
1724484300000|2024-08-24 07:25:00|154.71|154.01|154.81|154.11|154.81|154.11|154.61|153.91|58
1724484600000|2024-08-24 07:30:00|154.84|154.14|154.83|154.13|154.9|154.2|154.8|154.1|89
1724484900000|2024-08-24 07:35:00|154.78|154.08|154.8|154.1|154.91|154.21|154.78|154.08|66
1724485200000|2024-08-24 07:40:00|154.81|154.11|154.97|154.27|155|154.3|154.74|154.04|75
1724485500000|2024-08-24 07:45:00|154.96|154.26|154.83|154.13|155|154.3|154.82|154.12|65
1724485800000|2024-08-24 07:50:00|154.85|154.15|154.99|154.29|155.07|154.37|154.73|154.03|88
1724486100000|2024-08-24 07:55:00|155|154.3|155.01|154.31|155.1|154.4|154.9|154.2|74
1724486400000|2024-08-24 08:00:00|155.02|154.32|154.82|154.12|155.02|154.32|154.75|154.05|113
1724486700000|2024-08-24 08:05:00|154.91|154.21|154.91|154.21|155.02|154.32|154.82|154.12|78
1724487000000|2024-08-24 08:10:00|154.9|154.2|154.88|154.18|154.95|154.25|154.78|154.08|70
1724487300000|2024-08-24 08:15:00|154.89|154.19|154.93|154.23|154.93|154.23|154.81|154.11|43
1724487600000|2024-08-24 08:20:00|154.95|154.25|155|154.3|155.08|154.38|154.95|154.25|40
1724487900000|2024-08-24 08:25:00|155.01|154.31|154.92|154.22|155.01|154.31|154.82|154.12|84
1724488200000|2024-08-24 08:30:00|154.91|154.21|155.13|154.43|155.15|154.45|154.88|154.18|47
1724488500000|2024-08-24 08:35:00|155.14|154.44|155.28|154.58|155.35|154.65|155.11|154.41|48
1724488800000|2024-08-24 08:40:00|155.27|154.57|155.41|154.71|155.42|154.72|155.25|154.55|62
1724489100000|2024-08-24 08:45:00|155.43|154.73|155.58|154.88|155.6|154.9|155.35|154.65|112
1724489400000|2024-08-24 08:50:00|155.56|154.86|155.64|154.94|155.69|154.99|155.52|154.82|91
1724489700000|2024-08-24 08:55:00|155.57|154.87|155.98|155.28|156|155.3|155.51|154.81|117
1724490000000|2024-08-24 09:00:00|155.97|155.27|155.58|154.88|156.07|155.37|155.51|154.81|170
1724490300000|2024-08-24 09:05:00|155.57|154.87|155.46|154.76|155.64|154.94|155.45|154.75|134
1724490600000|2024-08-24 09:10:00|155.45|154.75|155.61|154.91|155.77|155.07|155.39|154.69|104
1724490900000|2024-08-24 09:15:00|155.6|154.9|155.56|154.86|155.62|154.92|155.44|154.74|89
1724491200000|2024-08-24 09:20:00|155.55|154.85|155.58|154.88|155.59|154.89|155.44|154.74|63
1724491500000|2024-08-24 09:25:00|155.59|154.89|155.76|155.06|155.82|155.12|155.51|154.81|72
1724491800000|2024-08-24 09:30:00|155.77|155.07|155.83|155.13|155.93|155.23|155.76|155.06|93
1724492100000|2024-08-24 09:35:00|155.85|155.15|156.18|155.48|156.31|155.61|155.83|155.13|153
1724492400000|2024-08-24 09:40:00|156.16|155.46|156.31|155.61|156.34|155.64|156.07|155.37|96
1724492700000|2024-08-24 09:45:00|156.3|155.6|156.8|156.1|156.81|156.11|156.11|155.41|183
1724493000000|2024-08-24 09:50:00|156.79|156.09|157.65|156.95|157.65|156.95|156.78|156.08|286
1724493300000|2024-08-24 09:55:00|157.66|156.96|158.02|157.32|158.34|157.64|157.64|156.94|436
1724493600000|2024-08-24 10:00:00|158.01|157.31|158.16|157.46|158.39|157.69|157.67|156.97|408
1724493900000|2024-08-24 10:05:00|158.15|157.45|157.67|156.97|158.55|157.85|157.57|156.87|333
1724494200000|2024-08-24 10:10:00|157.65|156.95|157.39|156.69|157.9|157.2|157.33|156.63|262
1724494500000|2024-08-24 10:15:00|157.4|156.7|157.76|157.06|157.82|157.12|157.39|156.69|190
1724494800000|2024-08-24 10:20:00|157.75|157.05|158.22|157.52|158.24|157.54|157.69|156.99|174
1724495100000|2024-08-24 10:25:00|158.21|157.51|158.39|157.69|158.54|157.84|158.2|157.5|169
1724495400000|2024-08-24 10:30:00|158.41|157.71|158.75|158.05|158.75|158.05|158.13|157.43|234
1724495700000|2024-08-24 10:35:00|158.8|158.1|158.83|158.13|158.83|158.13|158.61|157.91|127
1724496000000|2024-08-24 10:40:00|158.8|158.1|158.77|158.07|158.83|158.13|158.5|157.8|236
1724496300000|2024-08-24 10:45:00|158.78|158.08|158.9|158.2|159.15|158.45|158.77|158.07|163
1724496600000|2024-08-24 10:50:00|158.91|158.21|158.55|157.85|159.03|158.33|158.49|157.79|208
1724496900000|2024-08-24 10:55:00|158.56|157.86|158.27|157.57|158.63|157.93|157.87|157.17|284
1724497200000|2024-08-24 11:00:00|158.28|157.58|158.48|157.78|158.6|157.9|158.22|157.52|189
1724497500000|2024-08-24 11:05:00|158.49|157.79|158.39|157.69|158.6|157.9|158.24|157.54|202
1724497800000|2024-08-24 11:10:00|158.38|157.68|158.63|157.93|158.71|158.01|158.16|157.46|190
1724498100000|2024-08-24 11:15:00|158.64|157.94|158.65|157.95|158.66|157.96|158.49|157.79|130
1724498400000|2024-08-24 11:20:00|158.63|157.93|158.87|158.17|158.93|158.23|158.62|157.92|172
1724498700000|2024-08-24 11:25:00|158.88|158.18|158.41|157.71|158.88|158.18|158.4|157.7|187
1724499000000|2024-08-24 11:30:00|158.4|157.7|158.59|157.89|158.73|158.03|158.34|157.64|164
1724499300000|2024-08-24 11:35:00|158.58|157.88|158.27|157.57|158.75|158.05|158.27|157.57|169
1724499600000|2024-08-24 11:40:00|158.26|157.56|157.7|157|158.26|157.56|157.66|156.96|229
1724499900000|2024-08-24 11:45:00|157.71|157.01|158.07|157.37|158.09|157.39|157.71|157.01|208
1724500200000|2024-08-24 11:50:00|158.08|157.38|158.07|157.37|158.26|157.56|158.02|157.32|150
1724500500000|2024-08-24 11:55:00|158.08|157.38|157.8|157.1|158.19|157.49|157.78|157.08|145
1724500800000|2024-08-24 12:00:00|157.81|157.11|158.19|157.49|158.19|157.49|157.79|157.09|175
1724501100000|2024-08-24 12:05:00|158.18|157.48|158.57|157.87|158.65|157.95|158.09|157.39|230
1724501400000|2024-08-24 12:10:00|158.58|157.88|158.47|157.77|158.58|157.88|158.3|157.6|165
1724501700000|2024-08-24 12:15:00|158.46|157.76|158.35|157.65|158.58|157.88|158.21|157.51|212
1724502000000|2024-08-24 12:20:00|158.34|157.64|158.13|157.43|158.36|157.66|158.11|157.41|100
1724502300000|2024-08-24 12:25:00|158.09|157.39|158.16|157.46|158.42|157.72|158.02|157.32|129
1724502600000|2024-08-24 12:30:00|158.14|157.44|157.94|157.24|158.14|157.44|157.88|157.18|115
1724502900000|2024-08-24 12:35:00|157.93|157.23|158.33|157.63|158.33|157.63|157.81|157.11|174
1724503200000|2024-08-24 12:40:00|158.32|157.62|158.12|157.42|158.33|157.63|158|157.3|150
1724503500000|2024-08-24 12:45:00|158.11|157.41|157.88|157.18|158.12|157.42|157.81|157.11|175
1724503800000|2024-08-24 12:50:00|157.89|157.19|157.74|157.04|158.11|157.41|157.74|157.04|127
1724504100000|2024-08-24 12:55:00|157.73|157.03|157.73|157.03|157.8|157.1|157.46|156.76|203
1724504400000|2024-08-24 13:00:00|157.74|157.04|157.81|157.11|157.94|157.24|157.66|156.96|178
1724504700000|2024-08-24 13:05:00|157.79|157.09|157.96|157.26|157.97|157.27|157.51|156.81|155
1724505000000|2024-08-24 13:10:00|157.97|157.27|157.91|157.21|158.06|157.36|157.84|157.14|108
1724505300000|2024-08-24 13:15:00|157.92|157.22|157.61|156.91|157.99|157.29|157.61|156.91|102
1724505600000|2024-08-24 13:20:00|157.6|156.9|157.91|157.21|157.96|157.26|157.6|156.9|96
1724505900000|2024-08-24 13:25:00|157.9|157.2|157.93|157.23|158.07|157.37|157.81|157.11|130
1724506200000|2024-08-24 13:30:00|157.92|157.22|158.2|157.5|158.27|157.57|157.74|157.04|122
1724506500000|2024-08-24 13:35:00|158.22|157.52|158.24|157.54|158.31|157.61|158.17|157.47|82
1724506800000|2024-08-24 13:40:00|158.23|157.53|158.26|157.56|158.29|157.59|158.16|157.46|81
1724507100000|2024-08-24 13:45:00|158.27|157.57|158.23|157.53|158.29|157.59|158.12|157.42|119
1724507400000|2024-08-24 13:50:00|158.21|157.51|158.2|157.5|158.28|157.58|158.18|157.48|107
1724507700000|2024-08-24 13:55:00|158.19|157.49|158.36|157.66|158.36|157.66|158.18|157.48|66
1724508000000|2024-08-24 14:00:00|158.35|157.65|158.26|157.56|158.36|157.66|158.23|157.53|108
1724508300000|2024-08-24 14:05:00|158.25|157.55|158.06|157.36|158.25|157.55|157.96|157.26|140
1724508600000|2024-08-24 14:10:00|158.07|157.37|157.97|157.27|158.27|157.57|157.94|157.24|115
1724508900000|2024-08-24 14:15:00|157.98|157.28|157.9|157.2|157.98|157.28|157.68|156.98|169
1724509200000|2024-08-24 14:20:00|157.91|157.21|158.28|157.58|158.31|157.61|157.91|157.21|129
1724509500000|2024-08-24 14:25:00|158.29|157.59|158.77|158.07|158.82|158.12|158.25|157.55|136
1724509800000|2024-08-24 14:30:00|158.78|158.08|158.92|158.22|158.97|158.27|158.62|157.92|182
1724510100000|2024-08-24 14:35:00|158.94|158.24|158.59|157.89|158.95|158.25|158.37|157.67|200
1724510400000|2024-08-24 14:40:00|158.58|157.88|158.51|157.81|158.67|157.97|158.36|157.66|118
1724510700000|2024-08-24 14:45:00|158.5|157.8|158.54|157.84|158.57|157.87|158.36|157.66|90
1724511000000|2024-08-24 14:50:00|158.53|157.83|158.95|158.25|158.95|158.25|158.48|157.78|114
1724511300000|2024-08-24 14:55:00|158.96|158.26|159.11|158.41|159.13|158.43|158.91|158.21|155
1724511600000|2024-08-24 15:00:00|159.12|158.42|158.86|158.16|159.24|158.54|158.72|158.02|211
1724511900000|2024-08-24 15:05:00|158.85|158.15|158.94|158.24|159.14|158.44|158.78|158.08|152
1724512200000|2024-08-24 15:10:00|158.95|158.25|159.09|158.39|159.11|158.41|158.93|158.23|126
1724512500000|2024-08-24 15:15:00|159.08|158.38|158.73|158.03|159.08|158.38|158.61|157.91|202
1724512800000|2024-08-24 15:20:00|158.75|158.05|159.18|158.48|159.18|158.48|158.75|158.05|166
1724513100000|2024-08-24 15:25:00|159.17|158.47|159.24|158.54|159.84|159.14|159.17|158.47|240
1724513400000|2024-08-24 15:30:00|159.25|158.55|159.82|159.12|159.98|159.28|159.03|158.33|334
1724513700000|2024-08-24 15:35:00|159.83|159.13|159.73|159.03|159.84|159.14|159.54|158.84|165
1724514000000|2024-08-24 15:40:00|159.72|159.02|159.89|159.19|159.9|159.2|159.54|158.84|175
1724514300000|2024-08-24 15:45:00|159.9|159.2|159.87|159.17|160.16|159.46|159.71|159.01|257
1724514600000|2024-08-24 15:50:00|159.88|159.18|159.49|158.79|159.88|159.18|159.48|158.78|196
1724514900000|2024-08-24 15:55:00|159.47|158.77|159.88|159.18|159.91|159.21|159.25|158.55|193
1724515200000|2024-08-24 16:00:00|159.87|159.17|159.97|159.27|160.04|159.34|159.82|159.12|164
1724515500000|2024-08-24 16:05:00|159.96|159.26|159.96|159.26|160.11|159.41|159.94|159.24|129
1724515800000|2024-08-24 16:10:00|159.97|159.27|159.79|159.09|160.08|159.38|159.74|159.04|150
1724516100000|2024-08-24 16:15:00|159.8|159.1|160.24|159.54|160.29|159.59|159.74|159.04|205
1724516400000|2024-08-24 16:20:00|160.25|159.55|161.18|160.48|161.29|160.59|160.19|159.49|365
1724516700000|2024-08-24 16:25:00|161.17|160.47|161.93|161.23|162.28|161.58|161.07|160.37|529
1724517000000|2024-08-24 16:30:00|161.95|161.25|161.65|160.95|162.02|161.32|161.26|160.56|548
1724517300000|2024-08-24 16:35:00|161.64|160.94|161.97|161.27|162.38|161.68|161.54|160.84|546
1724517600000|2024-08-24 16:40:00|162.01|161.31|161.75|161.05|162.52|161.82|161.58|160.88|439
1724517900000|2024-08-24 16:45:00|161.74|161.04|161.51|160.81|161.78|161.08|161.3|160.6|446
1724518200000|2024-08-24 16:50:00|161.5|160.8|161.63|160.93|161.98|161.28|161.49|160.79|344
1724518500000|2024-08-24 16:55:00|161.64|160.94|161.64|160.94|161.92|161.22|161.51|160.81|267
1724518800000|2024-08-24 17:00:00|161.62|160.92|161.55|160.85|161.9|161.2|161.49|160.79|381
1724519100000|2024-08-24 17:05:00|161.54|160.84|161.75|161.05|161.85|161.15|161.33|160.63|215
1724519400000|2024-08-24 17:10:00|161.77|161.07|161.66|160.96|161.94|161.24|161.57|160.87|178
1724519700000|2024-08-24 17:15:00|161.68|160.98|162.02|161.32|162.16|161.46|161.61|160.91|302
1724520000000|2024-08-24 17:20:00|162.01|161.31|161.65|160.95|162.1|161.4|161.5|160.8|386
1724520300000|2024-08-24 17:25:00|161.64|160.94|161.63|160.93|161.97|161.27|161.41|160.71|387
1724520600000|2024-08-24 17:30:00|161.61|160.91|162.35|161.65|162.37|161.67|161.52|160.82|315
1724520900000|2024-08-24 17:35:00|162.36|161.66|162.6|161.9|162.66|161.96|162.36|161.66|349
1724521200000|2024-08-24 17:40:00|162.62|161.92|162.08|161.38|162.65|161.95|162|161.3|325
1724521500000|2024-08-24 17:45:00|162.06|161.36|161.8|161.1|162.14|161.44|161.75|161.05|210
1724521800000|2024-08-24 17:50:00|161.81|161.11|161.81|161.11|162.11|161.41|161.81|161.11|175
1724522100000|2024-08-24 17:55:00|161.8|161.1|161.23|160.53|161.8|161.1|160.95|160.25|392
1724522400000|2024-08-24 18:00:00|161.24|160.54|161.03|160.33|161.52|160.82|160.76|160.06|366
1724522700000|2024-08-24 18:05:00|161.02|160.32|161.05|160.35|161.18|160.48|160.82|160.12|307
1724523000000|2024-08-24 18:10:00|161.06|160.36|160.91|160.21|161.12|160.42|160.89|160.19|210
1724523300000|2024-08-24 18:15:00|160.87|160.17|160.81|160.11|160.96|160.26|160.62|159.92|202
1724523600000|2024-08-24 18:20:00|160.82|160.12|161.77|161.07|162.24|161.54|160.81|160.11|400
1724523900000|2024-08-24 18:25:00|161.78|161.08|161.92|161.22|162.03|161.33|161.69|160.99|285
1724524200000|2024-08-24 18:30:00|161.93|161.23|162.06|161.36|162.46|161.76|161.93|161.23|267
1724524500000|2024-08-24 18:35:00|162.04|161.34|161.86|161.16|162.04|161.34|161.77|161.07|150
1724524800000|2024-08-24 18:40:00|161.85|161.15|161.76|161.06|161.86|161.16|161.19|160.49|288
1724525100000|2024-08-24 18:45:00|161.75|161.05|161.94|161.24|161.98|161.28|161.55|160.85|222
1724525400000|2024-08-24 18:50:00|161.95|161.25|161.95|161.25|162.02|161.32|161.69|160.99|159
1724525700000|2024-08-24 18:55:00|161.93|161.23|161.8|161.1|161.94|161.24|161.74|161.04|71
1724526000000|2024-08-24 19:00:00|161.79|161.09|162.24|161.54|162.24|161.54|161.75|161.05|83
1724526300000|2024-08-24 19:05:00|162.25|161.55|162.16|161.46|162.25|161.55|162.09|161.39|137
1724526600000|2024-08-24 19:10:00|162.13|161.43|162.28|161.58|162.29|161.59|162.03|161.33|128
1724526900000|2024-08-24 19:15:00|162.21|161.51|162.29|161.59|162.42|161.72|162.15|161.45|200
1724527200000|2024-08-24 19:20:00|162.27|161.57|161.87|161.17|162.28|161.58|161.84|161.14|123
1724527500000|2024-08-24 19:25:00|161.88|161.18|161.94|161.24|161.97|161.27|161.8|161.1|77
1724527800000|2024-08-24 19:30:00|161.92|161.22|161.88|161.18|162|161.3|161.79|161.09|114
1724528100000|2024-08-24 19:35:00|161.9|161.2|161.73|161.03|161.98|161.28|161.49|160.79|183
1724528400000|2024-08-24 19:40:00|161.72|161.02|161.77|161.07|161.81|161.11|161.56|160.86|180
1724528700000|2024-08-24 19:45:00|161.78|161.08|161.6|160.9|161.83|161.13|161.41|160.71|225
1724529000000|2024-08-24 19:50:00|161.61|160.91|161.39|160.69|161.63|160.93|161.36|160.66|157
1724529300000|2024-08-24 19:55:00|161.42|160.72|160.99|160.29|161.42|160.72|160.85|160.15|245
1724529600000|2024-08-24 20:00:00|160.98|160.28|161.09|160.39|161.17|160.47|160.92|160.22|157
1724529900000|2024-08-24 20:05:00|161.08|160.38|161.27|160.57|161.36|160.66|161.08|160.38|137
1724530200000|2024-08-24 20:10:00|161.26|160.56|161.1|160.4|161.32|160.62|160.99|160.29|70
1724530500000|2024-08-24 20:15:00|161.11|160.41|161.31|160.61|161.33|160.63|160.95|160.25|149
1724530800000|2024-08-24 20:20:00|161.32|160.62|161.4|160.7|161.53|160.83|161.3|160.6|165
1724531100000|2024-08-24 20:25:00|161.39|160.69|161.4|160.7|161.51|160.81|161.26|160.56|128
1724531400000|2024-08-24 20:30:00|161.39|160.69|161.33|160.63|161.42|160.72|161.23|160.53|107
1724531700000|2024-08-24 20:35:00|161.32|160.62|161.37|160.67|161.38|160.68|161.18|160.48|91
1724532000000|2024-08-24 20:40:00|161.35|160.65|160.79|160.09|161.49|160.79|160.76|160.06|207
1724532300000|2024-08-24 20:45:00|160.8|160.1|161.02|160.32|161.02|160.32|160.6|159.9|201
1724532600000|2024-08-24 20:50:00|161.03|160.33|160.89|160.19|161.07|160.37|160.89|160.19|176
1724532900000|2024-08-24 20:55:00|160.88|160.18|160.84|160.14|160.95|160.25|160.7|160|150
1724533200000|2024-08-24 21:00:00|160.82|160.12|160.14|159.44|160.85|160.15|160.1|159.4|224
1724533500000|2024-08-24 21:05:00|160.15|159.45|159.89|159.19|160.16|159.46|159.7|159|357
1724533800000|2024-08-24 21:10:00|159.95|159.25|160.26|159.56|160.42|159.72|159.86|159.16|245
1724534100000|2024-08-24 21:15:00|160.27|159.57|160.73|160.03|160.76|160.06|160.26|159.56|197
1724534400000|2024-08-24 21:20:00|160.75|160.05|160.14|159.44|160.76|160.06|160.13|159.43|153
1724534700000|2024-08-24 21:25:00|160.16|159.46|159.75|159.05|160.24|159.54|159.5|158.8|240
1724535000000|2024-08-24 21:30:00|159.74|159.04|159.98|159.28|160.08|159.38|159.67|158.97|168
1724535300000|2024-08-24 21:35:00|159.97|159.27|158.86|158.16|159.99|159.29|158.78|158.08|369
1724535600000|2024-08-24 21:40:00|158.87|158.17|159.12|158.42|159.35|158.65|158.87|158.17|158
1724535900000|2024-08-24 21:45:00|159.13|158.43|159.57|158.87|159.7|159|159.1|158.4|120
1724536200000|2024-08-24 21:50:00|159.58|158.88|158.43|157.73|159.59|158.89|158.42|157.72|192
1724536500000|2024-08-24 21:55:00|158.44|157.74|157.95|157.25|158.58|157.88|157.75|157.05|389
1724536800000|2024-08-24 22:00:00|157.94|157.24|158.61|157.91|159.01|158.31|157.89|157.19|577
1724537100000|2024-08-24 22:05:00|158.7|158|158.27|157.57|158.87|158.17|158.22|157.52|355
1724537400000|2024-08-24 22:10:00|158.26|157.56|158.33|157.63|158.46|157.76|158.2|157.5|212
1724537700000|2024-08-24 22:15:00|158.32|157.62|159.23|158.53|159.55|158.85|158.22|157.52|386
1724538000000|2024-08-24 22:20:00|159.24|158.54|158.94|158.24|159.36|158.66|158.87|158.17|304
1724538300000|2024-08-24 22:25:00|158.93|158.23|158.78|158.08|158.99|158.29|158.69|157.99|210
1724538600000|2024-08-24 22:30:00|158.79|158.09|159.23|158.53|159.39|158.69|158.77|158.07|312
1724538900000|2024-08-24 22:35:00|159.24|158.54|159.58|158.88|159.77|159.07|159.23|158.53|232
1724539200000|2024-08-24 22:40:00|159.59|158.89|159.68|158.98|159.72|159.02|159.48|158.78|227
1724539500000|2024-08-24 22:45:00|159.63|158.93|159.47|158.77|159.69|158.99|159.29|158.59|148
1724539800000|2024-08-24 22:50:00|159.48|158.78|159.39|158.69|159.54|158.84|159.3|158.6|175
1724540100000|2024-08-24 22:55:00|159.4|158.7|159.46|158.76|159.52|158.82|159.34|158.64|100
1724540400000|2024-08-24 23:00:00|159.47|158.77|159.52|158.82|159.55|158.85|159.32|158.62|148
1724540700000|2024-08-24 23:05:00|159.53|158.83|159.85|159.15|159.9|159.2|159.53|158.83|86
1724541000000|2024-08-24 23:10:00|159.86|159.16|160.05|159.35|160.07|159.37|159.84|159.14|86
1724541300000|2024-08-24 23:15:00|160.07|159.37|160.1|159.4|160.13|159.43|159.9|159.2|105
1724541600000|2024-08-24 23:20:00|160.09|159.39|159.85|159.15|160.1|159.4|159.82|159.12|88
1724541900000|2024-08-24 23:25:00|159.84|159.14|159.91|159.21|159.99|159.29|159.81|159.11|175
1724542200000|2024-08-24 23:30:00|159.9|159.2|160.06|159.36|160.06|159.36|159.8|159.1|134
1724542500000|2024-08-24 23:35:00|160.07|159.37|160.12|159.42|160.21|159.51|160.02|159.32|153
1724542800000|2024-08-24 23:40:00|160.13|159.43|160.24|159.54|160.31|159.61|160.13|159.43|158
1724543100000|2024-08-24 23:45:00|160.23|159.53|160.38|159.68|160.39|159.69|160.23|159.53|178
1724543400000|2024-08-24 23:50:00|160.39|159.69|161.05|160.35|161.17|160.47|160.36|159.66|262
1724543700000|2024-08-24 23:55:00|161.06|160.36|161.09|160.39|161.23|160.53|160.94|160.24|228
1724544000000|2024-08-25 00:00:00|161.08|160.38|160.7|160|161.11|160.41|160.64|159.94|227
1724544300000|2024-08-25 00:05:00|160.68|159.98|160.46|159.76|161.08|160.38|160.4|159.7|377
1724544600000|2024-08-25 00:10:00|160.45|159.75|160.61|159.91|160.67|159.97|160.3|159.6|286
1724544900000|2024-08-25 00:15:00|160.6|159.9|160.78|160.08|160.92|160.22|160.39|159.69|325
1724545200000|2024-08-25 00:20:00|160.77|160.07|160.84|160.14|160.97|160.27|160.75|160.05|216
1724545500000|2024-08-25 00:25:00|160.85|160.15|160.61|159.91|160.91|160.21|160.45|159.75|231
1724545800000|2024-08-25 00:30:00|160.6|159.9|160.57|159.87|160.81|160.11|160.48|159.78|252
1724546100000|2024-08-25 00:35:00|160.56|159.86|160.55|159.85|160.78|160.08|160.29|159.59|262
1724546400000|2024-08-25 00:40:00|160.54|159.84|160.05|159.35|160.55|159.85|160.05|159.35|244
1724546700000|2024-08-25 00:45:00|160.06|159.36|159.58|158.88|160.26|159.56|159.54|158.84|336
1724547000000|2024-08-25 00:50:00|159.59|158.89|159.48|158.78|159.65|158.95|159.24|158.54|242
1724547300000|2024-08-25 00:55:00|159.49|158.79|159.28|158.58|159.54|158.84|159.13|158.43|199
1724547600000|2024-08-25 01:00:00|159.27|158.57|159.91|159.21|159.93|159.23|159.23|158.53|255
1724547900000|2024-08-25 01:05:00|159.9|159.2|159.89|159.19|160.14|159.44|159.66|158.96|226
1724548200000|2024-08-25 01:10:00|159.9|159.2|159.65|158.95|160.04|159.34|159.35|158.65|242
1724548500000|2024-08-25 01:15:00|159.67|158.97|160.02|159.32|160.06|159.36|159.46|158.76|257
1724548800000|2024-08-25 01:20:00|160.03|159.33|159.93|159.23|160.24|159.54|159.9|159.2|160
1724549100000|2024-08-25 01:25:00|159.92|159.22|159.41|158.71|159.92|159.22|159.25|158.55|148
1724549400000|2024-08-25 01:30:00|159.42|158.72|158.43|157.73|159.48|158.78|158.33|157.63|397
1724549700000|2024-08-25 01:35:00|158.45|157.75|158.27|157.57|158.58|157.88|158.09|157.39|355
1724550000000|2024-08-25 01:40:00|158.24|157.54|158.11|157.41|158.31|157.61|158.02|157.32|264
1724550300000|2024-08-25 01:45:00|158.12|157.42|158.2|157.5|158.22|157.52|157.82|157.12|315
1724550600000|2024-08-25 01:50:00|158.19|157.49|158.73|158.03|158.81|158.11|158.19|157.49|326
1724550900000|2024-08-25 01:55:00|158.74|158.04|158.64|157.94|158.96|158.26|158.61|157.91|188
1724551200000|2024-08-25 02:00:00|158.62|157.92|158.98|158.28|159.04|158.34|158.54|157.84|256
1724551500000|2024-08-25 02:05:00|158.97|158.27|158.99|158.29|159.08|158.38|158.91|158.21|152
1724551800000|2024-08-25 02:10:00|158.98|158.28|158.98|158.28|159.07|158.37|158.92|158.22|100
1724552100000|2024-08-25 02:15:00|158.97|158.27|158.77|158.07|159|158.3|158.76|158.06|128
1724552400000|2024-08-25 02:20:00|158.78|158.08|159.11|158.41|159.12|158.42|158.76|158.06|140
1724552700000|2024-08-25 02:25:00|159.17|158.47|159.17|158.47|159.21|158.51|159.03|158.33|136
1724553000000|2024-08-25 02:30:00|159.16|158.46|159.42|158.72|159.42|158.72|159.11|158.41|101
1724553300000|2024-08-25 02:35:00|159.4|158.7|159.38|158.68|159.42|158.72|159.34|158.64|74
1724553600000|2024-08-25 02:40:00|159.35|158.65|159.4|158.7|159.42|158.72|159.34|158.64|97
1724553900000|2024-08-25 02:45:00|159.38|158.68|159.16|158.46|159.38|158.68|159.11|158.41|70
1724554200000|2024-08-25 02:50:00|159.15|158.45|159.09|158.39|159.2|158.5|159.07|158.37|42
1724554500000|2024-08-25 02:55:00|159.1|158.4|159.22|158.52|159.22|158.52|159.09|158.39|53
1724554800000|2024-08-25 03:00:00|159.21|158.51|159.08|158.38|159.33|158.63|159.06|158.36|69
1724555100000|2024-08-25 03:05:00|159.1|158.4|158.94|158.24|159.1|158.4|158.75|158.05|100
1724555400000|2024-08-25 03:10:00|158.93|158.23|158.88|158.18|159.06|158.36|158.88|158.18|95
1724555700000|2024-08-25 03:15:00|158.89|158.19|158.96|158.26|159.02|158.32|158.84|158.14|59
1724556000000|2024-08-25 03:20:00|158.94|158.24|158.71|158.01|158.94|158.24|158.58|157.88|64
1724556300000|2024-08-25 03:25:00|158.72|158.02|158.61|157.91|158.72|158.02|158.55|157.85|60
1724556600000|2024-08-25 03:30:00|158.6|157.9|158.24|157.54|158.61|157.91|158.24|157.54|98
1724556900000|2024-08-25 03:35:00|158.23|157.53|157.99|157.29|158.27|157.57|157.92|157.22|163
1724557200000|2024-08-25 03:40:00|158|157.3|157.85|157.15|158.06|157.36|157.84|157.14|105
1724557500000|2024-08-25 03:45:00|157.84|157.14|158.24|157.54|158.52|157.82|157.84|157.14|189
1724557800000|2024-08-25 03:50:00|158.23|157.53|158.44|157.74|158.6|157.9|158.16|157.46|332
1724558100000|2024-08-25 03:55:00|158.45|157.75|158.63|157.93|158.63|157.93|158.12|157.42|319
1724558400000|2024-08-25 04:00:00|158.64|157.94|158.2|157.5|158.78|158.08|158.15|157.45|240
1724558700000|2024-08-25 04:05:00|158.21|157.51|158.23|157.53|158.27|157.57|157.88|157.18|252
1724559000000|2024-08-25 04:10:00|158.25|157.55|157.91|157.21|158.31|157.61|157.91|157.21|96
1724559300000|2024-08-25 04:15:00|157.94|157.24|158.14|157.44|158.14|157.44|157.82|157.12|138
1724559600000|2024-08-25 04:20:00|158.09|157.39|158.25|157.55|158.34|157.64|158.09|157.39|96
1724559900000|2024-08-25 04:25:00|158.24|157.54|158.36|157.66|158.36|157.66|158.19|157.49|71
1724560200000|2024-08-25 04:30:00|158.4|157.7|158.38|157.68|158.41|157.71|158.2|157.5|133
1724560500000|2024-08-25 04:35:00|158.37|157.67|158.72|158.02|158.76|158.06|158.37|157.67|97
1724560800000|2024-08-25 04:40:00|158.71|158.01|158.94|158.24|158.97|158.27|158.68|157.98|136
1724561100000|2024-08-25 04:45:00|158.92|158.22|159.06|158.36|159.18|158.48|158.92|158.22|111
1724561400000|2024-08-25 04:50:00|159.05|158.35|158.85|158.15|159.05|158.35|158.82|158.12|109
1724561700000|2024-08-25 04:55:00|158.84|158.14|159.17|158.47|159.2|158.5|158.84|158.14|64
1724562000000|2024-08-25 05:00:00|159.19|158.49|159.06|158.36|159.2|158.5|158.97|158.27|158
1724562300000|2024-08-25 05:05:00|159.04|158.34|159.16|158.46|159.18|158.48|158.98|158.28|79
1724562600000|2024-08-25 05:10:00|159.14|158.44|159.25|158.55|159.32|158.62|159.07|158.37|86
1724562900000|2024-08-25 05:15:00|159.26|158.56|159.09|158.39|159.26|158.56|158.95|158.25|190
1724563200000|2024-08-25 05:20:00|159.07|158.37|159.18|158.48|159.27|158.57|158.93|158.23|144
1724563500000|2024-08-25 05:25:00|159.19|158.49|159.25|158.55|159.41|158.71|159.15|158.45|141
1724563800000|2024-08-25 05:30:00|159.23|158.53|159.12|158.42|159.24|158.54|159.06|158.36|126
1724564100000|2024-08-25 05:35:00|159.11|158.41|159.15|158.45|159.26|158.56|159.11|158.41|108
1724564400000|2024-08-25 05:40:00|159.14|158.44|158.85|158.15|159.14|158.44|158.85|158.15|86
1724564700000|2024-08-25 05:45:00|158.86|158.16|158.67|157.97|159.05|158.35|158.67|157.97|122
1724565000000|2024-08-25 05:50:00|158.69|157.99|158.69|157.99|158.74|158.04|158.62|157.92|118
1724565300000|2024-08-25 05:55:00|158.68|157.98|158.76|158.06|158.8|158.1|158.64|157.94|107
1724565600000|2024-08-25 06:00:00|158.74|158.04|158.7|158|158.82|158.12|158.64|157.94|89
1724565900000|2024-08-25 06:05:00|158.72|158.02|158.21|157.51|158.82|158.12|158.21|157.51|166
1724566200000|2024-08-25 06:10:00|158.2|157.5|158.29|157.59|158.33|157.63|158.1|157.4|124
1724566500000|2024-08-25 06:15:00|158.3|157.6|157.95|157.25|158.3|157.6|157.95|157.25|134
1724566800000|2024-08-25 06:20:00|157.96|157.26|158.1|157.4|158.19|157.49|157.96|157.26|97
1724567100000|2024-08-25 06:25:00|158.11|157.41|158.07|157.37|158.28|157.58|158.06|157.36|70
1724567400000|2024-08-25 06:30:00|158.08|157.38|158.27|157.57|158.27|157.57|157.98|157.28|150
1724567700000|2024-08-25 06:35:00|158.26|157.56|158.3|157.6|158.6|157.9|158.26|157.56|175
1724568000000|2024-08-25 06:40:00|158.32|157.62|158.17|157.47|158.35|157.65|158.03|157.33|124
1724568300000|2024-08-25 06:45:00|158.18|157.48|158.34|157.64|158.47|157.77|158.17|157.47|166
1724568600000|2024-08-25 06:50:00|158.33|157.63|158.16|157.46|158.42|157.72|158.15|157.45|141
1724568900000|2024-08-25 06:55:00|158.15|157.45|158.18|157.48|158.2|157.5|158.07|157.37|89
1724569200000|2024-08-25 07:00:00|158.19|157.49|157.94|157.24|158.19|157.49|157.92|157.22|114
1724569500000|2024-08-25 07:05:00|157.95|157.25|157.84|157.14|158.03|157.33|157.8|157.1|119
1724569800000|2024-08-25 07:10:00|157.85|157.15|157.08|156.38|157.85|157.15|157.07|156.37|306
1724570100000|2024-08-25 07:15:00|157.06|156.36|156.64|155.94|157.2|156.5|156.62|155.92|358
1724570400000|2024-08-25 07:20:00|156.65|155.95|157.47|156.77|157.52|156.82|156.57|155.87|289
1724570700000|2024-08-25 07:25:00|157.48|156.78|156.99|156.29|157.68|156.98|156.98|156.28|317
1724571000000|2024-08-25 07:30:00|157.01|156.31|156.38|155.68|157.01|156.31|156.36|155.66|341
1724571300000|2024-08-25 07:35:00|156.37|155.67|155.83|155.13|156.54|155.84|155.79|155.09|388
1724571600000|2024-08-25 07:40:00|155.82|155.12|155.95|155.25|156.01|155.31|155.64|154.94|292
1724571900000|2024-08-25 07:45:00|155.96|155.26|155.96|155.26|156.27|155.57|155.76|155.06|325
1724572200000|2024-08-25 07:50:00|155.97|155.27|156.68|155.98|156.71|156.01|155.89|155.19|387
1724572500000|2024-08-25 07:55:00|156.67|155.97|156.59|155.89|156.71|156.01|156.25|155.55|283
1724572800000|2024-08-25 08:00:00|156.56|155.86|156.39|155.69|156.64|155.94|156.19|155.49|398
1724573100000|2024-08-25 08:05:00|156.38|155.68|156.75|156.05|157.07|156.37|156.38|155.68|347
1724573400000|2024-08-25 08:10:00|156.74|156.04|156.8|156.1|156.85|156.15|156.56|155.86|237
1724573700000|2024-08-25 08:15:00|156.81|156.11|157.31|156.61|157.34|156.64|156.8|156.1|221
1724574000000|2024-08-25 08:20:00|157.29|156.59|157.29|156.59|157.44|156.74|157.08|156.38|223
1724574300000|2024-08-25 08:25:00|157.3|156.6|157.59|156.89|157.62|156.92|157.24|156.54|205
1724574600000|2024-08-25 08:30:00|157.58|156.88|157.44|156.74|157.62|156.92|157.2|156.5|193
1724574900000|2024-08-25 08:35:00|157.45|156.75|157.58|156.88|157.6|156.9|157.13|156.43|262
1724575200000|2024-08-25 08:40:00|157.57|156.87|157.44|156.74|157.59|156.89|157.36|156.66|133
1724575500000|2024-08-25 08:45:00|157.45|156.75|157.35|156.65|157.5|156.8|157.33|156.63|149
1724575800000|2024-08-25 08:50:00|157.36|156.66|157.55|156.85|157.59|156.89|157.35|156.65|105
1724576100000|2024-08-25 08:55:00|157.56|156.86|157.53|156.83|157.58|156.88|157.39|156.69|99
1724576400000|2024-08-25 09:00:00|157.52|156.82|157.5|156.8|157.89|157.19|157.47|156.77|244
1724576700000|2024-08-25 09:05:00|157.49|156.79|157.44|156.74|157.65|156.95|157.35|156.65|189
1724577000000|2024-08-25 09:10:00|157.43|156.73|157.39|156.69|157.47|156.77|157.3|156.6|70
1724577300000|2024-08-25 09:15:00|157.4|156.7|157.21|156.51|157.58|156.88|157.03|156.33|197
1724577600000|2024-08-25 09:20:00|157.18|156.48|157.43|156.73|157.52|156.82|157.15|156.45|209
1724577900000|2024-08-25 09:25:00|157.41|156.71|157.31|156.61|157.55|156.85|157.28|156.58|191
1724578200000|2024-08-25 09:30:00|157.32|156.62|157.55|156.85|157.55|156.85|157.13|156.43|211
1724578500000|2024-08-25 09:35:00|157.56|156.86|157.69|156.99|157.75|157.05|157.42|156.72|202
1724578800000|2024-08-25 09:40:00|157.7|157|158.05|157.35|158.15|157.45|157.6|156.9|224
1724579100000|2024-08-25 09:45:00|158.04|157.34|157.72|157.02|158.24|157.54|157.67|156.97|196
1724579400000|2024-08-25 09:50:00|157.74|157.04|157.77|157.07|157.83|157.13|157.68|156.98|119
1724579700000|2024-08-25 09:55:00|157.82|157.12|157.79|157.09|157.87|157.17|157.71|157.01|105
1724580000000|2024-08-25 10:00:00|157.78|157.08|157.62|156.92|157.79|157.09|157.57|156.87|112
1724580300000|2024-08-25 10:05:00|157.61|156.91|157.38|156.68|157.64|156.94|157.27|156.57|138
1724580600000|2024-08-25 10:10:00|157.39|156.69|157.64|156.94|157.67|156.97|157.39|156.69|143
1724580900000|2024-08-25 10:15:00|157.66|156.96|157.77|157.07|157.94|157.24|157.61|156.91|122
1724581200000|2024-08-25 10:20:00|157.78|157.08|157.49|156.79|157.78|157.08|157.43|156.73|144
1724581500000|2024-08-25 10:25:00|157.5|156.8|157.37|156.67|157.5|156.8|157.28|156.58|95
1724581800000|2024-08-25 10:30:00|157.35|156.65|157.32|156.62|157.53|156.83|157.3|156.6|114
1724582100000|2024-08-25 10:35:00|157.3|156.6|156.86|156.16|157.3|156.6|156.81|156.11|121
1724582400000|2024-08-25 10:40:00|156.87|156.17|157.05|156.35|157.09|156.39|156.87|156.17|129
1724582700000|2024-08-25 10:45:00|157.07|156.37|157.06|156.36|157.13|156.43|156.92|156.22|142
1724583000000|2024-08-25 10:50:00|157.07|156.37|157.02|156.32|157.15|156.45|156.93|156.23|132
1724583300000|2024-08-25 10:55:00|157.03|156.33|157.16|156.46|157.19|156.49|157.01|156.31|71
1724583600000|2024-08-25 11:00:00|157.18|156.48|157.78|157.08|157.81|157.11|157.12|156.42|194
1724583900000|2024-08-25 11:05:00|157.77|157.07|157.7|157|157.83|157.13|157.57|156.87|124
1724584200000|2024-08-25 11:10:00|157.76|157.06|157.88|157.18|158.02|157.32|157.62|156.92|148
1724584500000|2024-08-25 11:15:00|157.89|157.19|157.69|156.99|157.97|157.27|157.61|156.91|240
1724584800000|2024-08-25 11:20:00|157.68|156.98|157.76|157.06|157.8|157.1|157.55|156.85|165
1724585100000|2024-08-25 11:25:00|157.75|157.05|157.91|157.21|157.91|157.21|157.64|156.94|118
1724585400000|2024-08-25 11:30:00|157.92|157.22|157.96|157.26|158.14|157.44|157.85|157.15|187
1724585700000|2024-08-25 11:35:00|157.95|157.25|158.2|157.5|158.27|157.57|157.72|157.02|229
1724586000000|2024-08-25 11:40:00|158.21|157.51|158.03|157.33|158.28|157.58|157.97|157.27|84
1724586300000|2024-08-25 11:45:00|158.02|157.32|158.1|157.4|158.1|157.4|157.83|157.13|164
1724586600000|2024-08-25 11:50:00|158.11|157.41|157.94|157.24|158.19|157.49|157.93|157.23|131
1724586900000|2024-08-25 11:55:00|157.89|157.19|157.73|157.03|157.89|157.19|157.66|156.96|77
1724587200000|2024-08-25 12:00:00|157.72|157.02|157.77|157.07|157.8|157.1|157.63|156.93|159
1724587500000|2024-08-25 12:05:00|157.76|157.06|158.01|157.31|158.01|157.31|157.69|156.99|127
1724587800000|2024-08-25 12:10:00|158.02|157.32|157.83|157.13|158.03|157.33|157.78|157.08|136
1724588100000|2024-08-25 12:15:00|157.82|157.12|157.7|157|157.96|157.26|157.7|157|134
1724588400000|2024-08-25 12:20:00|157.72|157.02|157.45|156.75|157.72|157.02|157.4|156.7|119
1724588700000|2024-08-25 12:25:00|157.44|156.74|157.46|156.76|157.65|156.95|157.36|156.66|139
1724589000000|2024-08-25 12:30:00|157.47|156.77|157.83|157.13|157.86|157.16|157.46|156.76|107
1724589300000|2024-08-25 12:35:00|157.84|157.14|157.83|157.13|157.85|157.15|157.71|157.01|152
1724589600000|2024-08-25 12:40:00|157.82|157.12|157.97|157.27|157.97|157.27|157.76|157.06|70
1724589900000|2024-08-25 12:45:00|157.96|157.26|158.08|157.38|158.08|157.38|157.89|157.19|110
1724590200000|2024-08-25 12:50:00|158.12|157.42|158.16|157.46|158.18|157.48|158.03|157.33|117
1724590500000|2024-08-25 12:55:00|158.15|157.45|158.22|157.52|158.22|157.52|158.15|157.45|62
1724590800000|2024-08-25 13:00:00|158.21|157.51|158.33|157.63|158.37|157.67|158.13|157.43|117
1724591100000|2024-08-25 13:05:00|158.34|157.64|158.73|158.03|158.85|158.15|158.31|157.61|196
1724591400000|2024-08-25 13:10:00|158.74|158.04|158.6|157.9|158.78|158.08|158.49|157.79|191
1724591700000|2024-08-25 13:15:00|158.61|157.91|158.65|157.95|158.67|157.97|158.41|157.71|125
1724592000000|2024-08-25 13:20:00|158.64|157.94|158.75|158.05|158.77|158.07|158.44|157.74|111
1724592300000|2024-08-25 13:25:00|158.74|158.04|159.05|158.35|159.15|158.45|158.74|158.04|199
1724592600000|2024-08-25 13:30:00|159.04|158.34|159.33|158.63|159.34|158.64|158.8|158.1|216
1724592900000|2024-08-25 13:35:00|159.32|158.62|159.4|158.7|159.48|158.78|159.29|158.59|128
1724593200000|2024-08-25 13:40:00|159.39|158.69|158.73|158.03|159.39|158.69|158.71|158.01|181
1724593500000|2024-08-25 13:45:00|158.72|158.02|158.88|158.18|158.92|158.22|158.6|157.9|231
1724593800000|2024-08-25 13:50:00|158.86|158.16|158.81|158.11|158.86|158.16|158.6|157.9|121
1724594100000|2024-08-25 13:55:00|158.82|158.12|158.97|158.27|159.05|158.35|158.79|158.09|127
1724594400000|2024-08-25 14:00:00|158.96|158.26|159.23|158.53|159.26|158.56|158.94|158.24|128
1724594700000|2024-08-25 14:05:00|159.22|158.52|159.32|158.62|159.34|158.64|159.15|158.45|105
1724595000000|2024-08-25 14:10:00|159.31|158.61|159.43|158.73|159.45|158.75|159.25|158.55|87
1724595300000|2024-08-25 14:15:00|159.42|158.72|159.95|159.25|160.22|159.52|159.42|158.72|283
1724595600000|2024-08-25 14:20:00|159.96|159.26|159.72|159.02|159.96|159.26|159.37|158.67|199
1724595900000|2024-08-25 14:25:00|159.7|159|159.26|158.56|159.7|159|159.26|158.56|154
1724596200000|2024-08-25 14:30:00|159.27|158.57|159.52|158.82|159.65|158.95|159.07|158.37|255
1724596500000|2024-08-25 14:35:00|159.5|158.8|159.87|159.17|159.95|159.25|159.47|158.77|172
1724596800000|2024-08-25 14:40:00|159.84|159.14|159.57|158.87|159.84|159.14|159.46|158.76|144
1724597100000|2024-08-25 14:45:00|159.56|158.86|159.23|158.53|159.68|158.98|159.18|158.48|179
1724597400000|2024-08-25 14:50:00|159.22|158.52|159.22|158.52|159.34|158.64|159.03|158.33|102
1724597700000|2024-08-25 14:55:00|159.21|158.51|159.52|158.82|159.52|158.82|159.21|158.51|122
1724598000000|2024-08-25 15:00:00|159.51|158.81|159.45|158.75|159.51|158.81|159.19|158.49|126
1724598300000|2024-08-25 15:05:00|159.46|158.76|159.35|158.65|159.46|158.76|159.31|158.61|99
1724598600000|2024-08-25 15:10:00|159.34|158.64|159.68|158.98|159.68|158.98|159.29|158.59|99
1724598900000|2024-08-25 15:15:00|159.67|158.97|159.85|159.15|159.89|159.19|159.66|158.96|203
1724599200000|2024-08-25 15:20:00|159.89|159.19|159.93|159.23|160.18|159.48|159.84|159.14|198
1724599500000|2024-08-25 15:25:00|159.94|159.24|160.29|159.59|160.31|159.61|159.87|159.17|157
1724599800000|2024-08-25 15:30:00|160.28|159.58|159.51|158.81|160.29|159.59|159.46|158.76|282
1724600100000|2024-08-25 15:35:00|159.5|158.8|159.43|158.73|159.5|158.8|159.2|158.5|244
1724600400000|2024-08-25 15:40:00|159.44|158.74|159.68|158.98|159.77|159.07|159.35|158.65|224
1724600700000|2024-08-25 15:45:00|159.69|158.99|159.23|158.53|159.71|159.01|159.12|158.42|358
1724601000000|2024-08-25 15:50:00|159.22|158.52|159.45|158.75|159.46|158.76|159.11|158.41|197
1724601300000|2024-08-25 15:55:00|159.44|158.74|159.73|159.03|159.73|159.03|159.32|158.62|106
1724601600000|2024-08-25 16:00:00|159.74|159.04|160.27|159.57|160.27|159.57|159.68|158.98|191
1724601900000|2024-08-25 16:05:00|160.29|159.59|160.32|159.62|160.69|159.99|160.16|159.46|340
1724602200000|2024-08-25 16:10:00|160.31|159.61|160.13|159.43|160.31|159.61|159.85|159.15|231
1724602500000|2024-08-25 16:15:00|160.12|159.42|160.47|159.77|160.51|159.81|160|159.3|219
1724602800000|2024-08-25 16:20:00|160.46|159.76|159.99|159.29|160.47|159.77|159.99|159.29|191
1724603100000|2024-08-25 16:25:00|159.95|159.25|159.8|159.1|160.02|159.32|159.64|158.94|246
1724603400000|2024-08-25 16:30:00|159.79|159.09|160.01|159.31|160.04|159.34|159.78|159.08|250
1724603700000|2024-08-25 16:35:00|160.02|159.32|159.32|158.62|160.06|159.36|159.32|158.62|266
1724604000000|2024-08-25 16:40:00|159.33|158.63|159.44|158.74|159.44|158.74|159.18|158.48|219
1724604300000|2024-08-25 16:45:00|159.46|158.76|159.27|158.57|159.61|158.91|159.15|158.45|246
1724604600000|2024-08-25 16:50:00|159.26|158.56|159.18|158.48|159.4|158.7|159.17|158.47|172
1724604900000|2024-08-25 16:55:00|159.17|158.47|159.45|158.75|159.45|158.75|158.89|158.19|199
1724605200000|2024-08-25 17:00:00|159.43|158.73|159.46|158.76|159.75|159.05|159.23|158.53|229
1724605500000|2024-08-25 17:05:00|159.48|158.78|159.7|159|159.7|159|159.3|158.6|304
1724605800000|2024-08-25 17:10:00|159.69|158.99|160.07|159.37|160.23|159.53|159.69|158.99|309
1724606100000|2024-08-25 17:15:00|160.06|159.36|159.74|159.04|160.12|159.42|159.65|158.95|288
1724606400000|2024-08-25 17:20:00|159.75|159.05|159.48|158.78|159.81|159.11|159.48|158.78|201
1724606700000|2024-08-25 17:25:00|159.42|158.72|159.42|158.72|159.5|158.8|159.25|158.55|163
1724607000000|2024-08-25 17:30:00|159.41|158.71|159.48|158.78|159.6|158.9|159.25|158.55|172
1724607300000|2024-08-25 17:35:00|159.47|158.77|159.59|158.89|159.59|158.89|159.21|158.51|199
1724607600000|2024-08-25 17:40:00|159.63|158.93|159.81|159.11|159.85|159.15|159.54|158.84|154
1724607900000|2024-08-25 17:45:00|159.82|159.12|159.75|159.05|159.86|159.16|159.61|158.91|141
1724608200000|2024-08-25 17:50:00|159.76|159.06|159.85|159.15|159.94|159.24|159.75|159.05|121
1724608500000|2024-08-25 17:55:00|159.86|159.16|159.91|159.21|159.99|159.29|159.75|159.05|107
1724608800000|2024-08-25 18:00:00|159.92|159.22|159.83|159.13|160.06|159.36|159.72|159.02|161
1724609100000|2024-08-25 18:05:00|159.82|159.12|159.5|158.8|159.86|159.16|159.5|158.8|141
1724609400000|2024-08-25 18:10:00|159.51|158.81|159.39|158.69|159.51|158.81|159.3|158.6|162
1724609700000|2024-08-25 18:15:00|159.38|158.68|159.7|159|159.7|159|159.36|158.66|158
1724610000000|2024-08-25 18:20:00|159.69|158.99|159.76|159.06|159.77|159.07|159.61|158.91|111
1724610300000|2024-08-25 18:25:00|159.75|159.05|159.52|158.82|159.79|159.09|159.4|158.7|130
1724610600000|2024-08-25 18:30:00|159.53|158.83|159.65|158.95|159.66|158.96|159.41|158.71|139
1724610900000|2024-08-25 18:35:00|159.66|158.96|159.8|159.1|159.98|159.28|159.66|158.96|179
1724611200000|2024-08-25 18:40:00|159.79|159.09|160.38|159.68|160.41|159.71|159.79|159.09|162
1724611500000|2024-08-25 18:45:00|160.39|159.69|160.08|159.38|160.4|159.7|160.05|159.35|213
1724611800000|2024-08-25 18:50:00|160.09|159.39|159.65|158.95|160.09|159.39|159.56|158.86|227
1724612100000|2024-08-25 18:55:00|159.64|158.94|159.9|159.2|159.92|159.22|159.56|158.86|172
1724612400000|2024-08-25 19:00:00|159.91|159.21|160.09|159.39|160.11|159.41|159.86|159.16|185
1724612700000|2024-08-25 19:05:00|160.07|159.37|160.02|159.32|160.1|159.4|159.81|159.11|148
1724613000000|2024-08-25 19:10:00|160.01|159.31|160.12|159.42|160.15|159.45|159.9|159.2|101
1724613300000|2024-08-25 19:15:00|160.11|159.41|159.47|158.77|160.13|159.43|159.47|158.77|135
1724613600000|2024-08-25 19:20:00|159.46|158.76|159.74|159.04|159.8|159.1|159.46|158.76|154
1724613900000|2024-08-25 19:25:00|159.73|159.03|160.39|158.19|160.39|159.07|159.49|158.16|128
1724614200000|2024-08-25 19:30:00|160.4|158.2|160.36|158.16|160.44|158.24|160.21|158.01|136
1724614500000|2024-08-25 19:35:00|160.37|158.17|160.03|157.83|160.42|158.22|160.02|157.82|147
1724614800000|2024-08-25 19:40:00|160.04|157.84|160.06|157.86|160.14|157.94|159.87|157.67|133
1724615100000|2024-08-25 19:45:00|160.05|157.85|160.26|158.06|160.26|158.06|159.99|157.79|126
1724615400000|2024-08-25 19:50:00|160.27|158.07|160.24|158.04|160.32|158.12|160.09|157.89|88
1724615700000|2024-08-25 19:55:00|160.23|158.03|160.25|158.05|160.27|158.07|160.15|157.95|62
1724616000000|2024-08-25 20:00:00|160.27|158.07|160.12|157.92|160.34|158.14|160.12|157.92|130
1724616300000|2024-08-25 20:05:00|160.13|157.93|160.33|158.13|160.33|158.13|160.1|157.9|113
1724616600000|2024-08-25 20:10:00|160.34|158.14|160.54|158.34|160.67|158.47|160.34|158.14|142
1724616900000|2024-08-25 20:15:00|160.55|158.35|160|157.8|160.59|158.39|159.98|157.78|192
1724617200000|2024-08-25 20:20:00|160.01|157.81|159.96|157.76|160.06|157.86|159.74|157.54|217
1724617500000|2024-08-25 20:25:00|159.95|157.75|159.84|157.64|159.96|157.76|159.75|157.55|162
1724617800000|2024-08-25 20:30:00|159.83|157.63|160.11|157.91|160.17|157.97|159.78|157.58|127
1724618100000|2024-08-25 20:35:00|160.12|157.92|159.95|157.75|160.13|157.93|159.78|157.58|170
1724618400000|2024-08-25 20:40:00|159.96|157.76|160.09|157.89|160.22|158.02|159.95|157.75|128
1724618700000|2024-08-25 20:45:00|160.1|157.9|160.37|158.17|160.37|158.17|160.02|157.82|148
1724619000000|2024-08-25 20:50:00|160.36|158.16|160.32|158.12|160.45|158.25|160.23|158.03|180
1724619300000|2024-08-25 20:55:00|160.31|158.11|159.32|158.62|160.39|158.65|159.27|157.8|168
1724619600000|2024-08-25 21:00:00|159.31|158.61|159.41|158.71|159.43|158.73|159.22|158.52|286
1724619900000|2024-08-25 21:05:00|159.42|158.72|159.88|159.18|159.91|159.21|159.26|158.56|294
1724620200000|2024-08-25 21:10:00|159.89|159.19|160.14|159.44|160.14|159.44|159.82|159.12|355
1724620500000|2024-08-25 21:15:00|160.15|159.45|160.7|160|160.83|160.13|159.98|159.28|190
1724620800000|2024-08-25 21:20:00|160.69|159.99|160.8|160.1|161.55|160.85|160.67|159.97|306
1724621100000|2024-08-25 21:25:00|160.79|160.09|161.23|160.53|161.25|160.55|160.6|159.9|270
1724621400000|2024-08-25 21:30:00|161.22|160.52|161.39|160.69|161.41|160.71|160.87|160.17|299
1724621700000|2024-08-25 21:35:00|161.37|160.67|161.13|160.43|161.41|160.71|161|160.3|125
1724622000000|2024-08-25 21:40:00|161.14|160.44|161.13|160.43|161.66|160.96|161.11|160.41|255
1724622300000|2024-08-25 21:45:00|161.12|160.42|161.58|160.88|161.58|160.88|161.03|160.33|107
1724622600000|2024-08-25 21:50:00|161.59|160.89|161.85|161.15|161.85|161.15|161.59|160.89|179
1724622900000|2024-08-25 21:55:00|161.86|161.16|161.65|160.95|161.89|161.19|161.47|160.77|260
1724623200000|2024-08-25 22:00:00|161.66|160.96|162.15|161.45|162.23|161.53|161.66|160.96|396
1724623500000|2024-08-25 22:05:00|162.13|161.43|161.8|161.1|162.15|161.45|161.36|160.66|383
1724623800000|2024-08-25 22:10:00|161.83|161.13|162.3|161.6|162.32|161.62|161.83|161.13|323
1724624100000|2024-08-25 22:15:00|162.29|161.59|162.13|161.43|162.34|161.64|162.04|161.34|423
1724624400000|2024-08-25 22:20:00|162.1|161.4|161.51|160.81|162.22|161.52|161.41|160.71|482
1724624700000|2024-08-25 22:25:00|161.5|160.8|161.26|160.56|161.51|160.81|161.23|160.53|521
1724625000000|2024-08-25 22:30:00|161.27|160.57|160.94|160.24|161.35|160.65|160.86|160.16|236
1724625300000|2024-08-25 22:35:00|160.91|160.21|160.97|160.27|161.13|160.43|160.82|160.12|220
1724625600000|2024-08-25 22:40:00|161.01|160.31|160.79|160.09|161.08|160.38|160.66|159.96|121
1724625900000|2024-08-25 22:45:00|160.78|160.08|160.76|160.06|160.92|160.22|160.68|159.98|224
1724626200000|2024-08-25 22:50:00|160.72|160.02|160.75|160.05|160.76|160.06|160.62|159.92|145
1724626500000|2024-08-25 22:55:00|160.76|160.06|161.05|160.35|161.09|160.39|160.71|160.01|191
1724626800000|2024-08-25 23:00:00|161.06|160.36|161.56|160.86|161.56|160.86|161.01|160.31|266
1724627100000|2024-08-25 23:05:00|161.55|160.85|161.28|160.58|161.63|160.93|161.18|160.48|153
1724627400000|2024-08-25 23:10:00|161.29|160.59|161.6|160.9|161.72|161.02|161.22|160.52|223
1724627700000|2024-08-25 23:15:00|161.61|160.91|160.71|160.01|161.66|160.96|160.66|159.96|205
1724628000000|2024-08-25 23:20:00|160.69|159.99|160.84|160.14|160.84|160.14|160.42|159.72|315
1724628300000|2024-08-25 23:25:00|160.83|160.13|160.69|159.99|161.51|160.81|160.65|159.95|287
1724628600000|2024-08-25 23:30:00|160.68|159.98|160.53|159.83|160.77|160.07|160.39|159.69|315
1724628900000|2024-08-25 23:35:00|160.52|159.82|159.97|159.27|160.53|159.83|159.88|159.18|394
1724629200000|2024-08-25 23:40:00|159.93|159.23|159.64|158.94|159.97|159.27|159.48|158.78|265
1724629500000|2024-08-25 23:45:00|159.65|158.95|158.96|158.26|159.68|158.98|158.88|158.18|285
1724629800000|2024-08-25 23:50:00|158.97|158.27|159.05|158.35|159.35|158.65|158.95|158.25|388
1724630100000|2024-08-25 23:55:00|159.06|158.36|159.36|158.66|159.45|158.75|158.95|158.25|206
1724630400000|2024-08-26 00:00:00|159.37|158.67|160.07|159.37|160.11|159.41|159.35|158.65|265
1724630700000|2024-08-26 00:05:00|160.08|159.38|160.14|159.44|160.28|159.58|159.9|159.2|273
1724631000000|2024-08-26 00:10:00|160.13|159.43|159.25|158.55|160.24|159.54|159.14|158.44|332
1724631300000|2024-08-26 00:15:00|159.28|158.58|159.43|158.73|159.6|158.9|158.95|158.25|459
1724631600000|2024-08-26 00:20:00|159.41|158.71|159.68|158.98|159.68|158.98|159.33|158.63|294
1724631900000|2024-08-26 00:25:00|159.67|158.97|159.64|158.94|159.68|158.98|159.43|158.73|218
1724632200000|2024-08-26 00:30:00|159.65|158.95|160.09|159.39|160.09|159.39|159.65|158.95|232
1724632500000|2024-08-26 00:35:00|160.08|159.38|159.48|158.78|160.15|159.45|159.46|158.76|139
1724632800000|2024-08-26 00:40:00|159.46|158.76|159.17|158.47|159.46|158.76|159.08|158.38|237
1724633100000|2024-08-26 00:45:00|159.16|158.46|159.18|158.48|159.38|158.68|159.12|158.42|138
1724633400000|2024-08-26 00:50:00|159.21|158.51|159.43|158.73|159.44|158.74|158.66|157.96|162
1724633700000|2024-08-26 00:55:00|159.5|158.8|159.52|158.82|159.68|158.98|159.48|158.78|303
1724634000000|2024-08-26 01:00:00|159.53|158.83|159.27|158.57|159.62|158.92|159.19|158.49|419
1724634300000|2024-08-26 01:05:00|159.28|158.58|159.08|158.38|159.28|158.58|158.87|158.17|427
1724634600000|2024-08-26 01:10:00|159.07|158.37|159.6|158.9|159.65|158.95|158.97|158.27|555
1724634900000|2024-08-26 01:15:00|159.61|158.91|159.4|158.7|159.65|158.95|159.25|158.55|337
1724635200000|2024-08-26 01:20:00|159.43|158.73|159.38|158.68|159.53|158.83|159.31|158.61|86
1724635500000|2024-08-26 01:25:00|159.4|158.7|159.48|158.78|159.6|158.9|159.35|158.65|292
1724635800000|2024-08-26 01:30:00|159.45|158.75|159|158.3|159.48|158.78|158.95|158.25|74
1724636100000|2024-08-26 01:35:00|159.01|158.31|159.04|158.34|159.25|158.55|158.85|158.15|181
1724636400000|2024-08-26 01:40:00|159.05|158.35|158.86|158.16|159.1|158.4|158.67|157.97|65
1724636700000|2024-08-26 01:45:00|158.85|158.15|158.87|158.17|159.1|158.4|158.81|158.11|427
1724637000000|2024-08-26 01:50:00|158.86|158.16|158.52|157.82|158.87|158.17|158.41|157.71|477
1724637300000|2024-08-26 01:55:00|158.53|157.83|158.47|157.77|158.72|158.02|158.42|157.72|333
1724637600000|2024-08-26 02:00:00|158.45|157.75|158.43|157.73|158.67|157.97|158.39|157.69|92
1724637900000|2024-08-26 02:05:00|158.42|157.72|158.55|157.85|158.59|157.89|158.27|157.57|438
1724638200000|2024-08-26 02:10:00|158.53|157.83|158.67|157.97|158.75|158.05|158.53|157.83|231
1724638500000|2024-08-26 02:15:00|158.69|157.99|158.49|157.79|158.79|158.09|158.49|157.79|104
1724638800000|2024-08-26 02:20:00|158.48|157.78|158.56|157.86|158.59|157.89|157.81|157.11|278
1724639100000|2024-08-26 02:25:00|158.6|157.9|158.7|158|158.91|158.21|158.57|157.87|271
1724639400000|2024-08-26 02:30:00|158.72|158.02|158.78|158.08|158.95|158.25|158.67|157.97|282
1724639700000|2024-08-26 02:35:00|158.79|158.09|158.5|157.8|158.89|158.19|158.4|157.7|152
1724640000000|2024-08-26 02:40:00|158.51|157.81|158.59|157.89|158.6|157.9|158.48|157.78|301
1724640300000|2024-08-26 02:45:00|158.58|157.88|158.48|157.78|158.59|157.89|158.36|157.66|293
1724640600000|2024-08-26 02:50:00|158.49|157.79|158.6|157.9|158.62|157.92|158.47|157.77|134
1724640900000|2024-08-26 02:55:00|158.67|157.97|158.94|158.24|158.94|158.24|158.67|157.97|52
1724641200000|2024-08-26 03:00:00|158.96|158.26|158.76|158.06|159|158.3|158.76|158.06|103
1724641500000|2024-08-26 03:05:00|158.77|158.07|158.87|158.17|158.91|158.21|158.7|158|73
1724641800000|2024-08-26 03:10:00|158.88|158.18|159.21|158.51|159.22|158.52|158.87|158.17|218
1724642100000|2024-08-26 03:15:00|159.24|158.54|159.38|158.68|159.47|158.77|159.24|158.54|98
1724642400000|2024-08-26 03:20:00|159.37|158.67|159.37|158.67|159.38|158.68|159.11|158.41|144
1724642700000|2024-08-26 03:25:00|159.34|158.64|159.44|158.74|159.45|158.75|159.22|158.52|42
1724643000000|2024-08-26 03:30:00|159.41|158.71|159.71|159.01|159.78|159.08|159.38|158.68|278
1724643300000|2024-08-26 03:35:00|159.72|159.02|159.58|158.88|159.78|159.08|159.48|158.78|236
1724643600000|2024-08-26 03:40:00|159.59|158.89|159.95|159.25|160.06|159.36|159.57|158.87|326
1724643900000|2024-08-26 03:45:00|159.96|159.26|160.4|159.7|160.45|159.75|159.93|159.23|297
1724644200000|2024-08-26 03:50:00|160.37|159.67|160.43|159.73|160.44|159.74|160.33|159.63|136
1724644500000|2024-08-26 03:55:00|160.42|159.72|160.48|159.78|160.51|159.81|160.33|159.63|61
1724644800000|2024-08-26 04:00:00|160.44|159.74|160.7|160|160.74|160.04|160.44|159.74|157
1724645100000|2024-08-26 04:05:00|160.69|159.99|160.68|159.98|160.79|160.09|160.44|159.74|223
1724645400000|2024-08-26 04:10:00|160.69|159.99|160.41|159.71|160.69|159.99|160.21|159.51|98
1724645700000|2024-08-26 04:15:00|160.42|159.72|160.79|160.09|160.82|160.12|160.29|159.59|104
1724646000000|2024-08-26 04:20:00|160.8|160.1|161.44|160.74|161.47|160.77|160.74|160.04|244
1724646300000|2024-08-26 04:25:00|161.43|160.73|161.23|160.53|161.44|160.74|161.14|160.44|438
1724646600000|2024-08-26 04:30:00|161.21|160.51|161.11|160.41|161.25|160.55|161.04|160.34|266
1724646900000|2024-08-26 04:35:00|161.12|160.42|161.17|160.47|161.21|160.51|161.05|160.35|65
1724647200000|2024-08-26 04:40:00|161.16|160.46|160.77|160.07|161.16|160.46|160.73|160.03|398
1724647500000|2024-08-26 04:45:00|160.78|160.08|160.83|160.13|160.83|160.13|160.59|159.89|232
1724647800000|2024-08-26 04:50:00|160.8|160.1|161.19|160.49|161.19|160.49|160.78|160.08|104
1724648100000|2024-08-26 04:55:00|161.17|160.47|161.39|160.69|161.39|160.69|160.92|160.22|168
1724648400000|2024-08-26 05:00:00|161.4|160.7|161.09|160.39|161.43|160.73|161.06|160.36|161
1724648700000|2024-08-26 05:05:00|161.08|160.38|161.07|160.37|161.17|160.47|160.92|160.22|73
1724649000000|2024-08-26 05:10:00|161.06|160.36|160.92|160.22|161.13|160.43|160.92|160.22|112
1724649300000|2024-08-26 05:15:00|160.91|160.21|161|160.3|161.13|160.43|160.91|160.21|270
1724649600000|2024-08-26 05:20:00|161.01|160.31|160.49|159.79|161.02|160.32|160.49|159.79|412
1724649900000|2024-08-26 05:25:00|160.5|159.8|159.84|159.14|160.5|159.8|159.84|159.14|293
1724650200000|2024-08-26 05:30:00|159.85|159.15|160.28|159.58|160.39|159.69|159.82|159.12|156
1724650500000|2024-08-26 05:35:00|160.29|159.59|160.38|159.68|160.49|159.79|160.22|159.52|308
1724650800000|2024-08-26 05:40:00|160.39|159.69|160.27|159.57|160.45|159.75|160.17|159.47|75
1724651100000|2024-08-26 05:45:00|160.28|159.58|160.27|159.57|160.29|159.59|160.12|159.42|239
1724651400000|2024-08-26 05:50:00|160.28|159.58|160.3|159.6|160.46|159.76|160.26|159.56|314
1724651700000|2024-08-26 05:55:00|160.29|159.59|159.89|159.19|160.29|159.59|159.82|159.12|253
1724652000000|2024-08-26 06:00:00|159.9|159.2|159.69|158.99|160.06|159.36|159.63|158.93|163
1724652300000|2024-08-26 06:05:00|159.7|159|159.47|158.77|159.85|159.15|159.29|158.59|204
1724652600000|2024-08-26 06:10:00|159.48|158.78|159.03|158.33|159.49|158.79|158.95|158.25|309
1724652900000|2024-08-26 06:15:00|159.02|158.32|158.89|158.19|159.11|158.41|158.84|158.14|154
1724653200000|2024-08-26 06:20:00|158.9|158.2|159.3|158.6|159.37|158.67|158.89|158.19|166
1724653500000|2024-08-26 06:25:00|159.31|158.61|159.46|158.76|159.5|158.8|159.28|158.58|154
1724653800000|2024-08-26 06:30:00|159.52|158.82|159.67|158.97|159.71|159.01|159.35|158.65|129
1724654100000|2024-08-26 06:35:00|159.68|158.98|159.7|159|159.71|159.01|159.49|158.79|73
1724654400000|2024-08-26 06:40:00|159.66|158.96|159.71|159.01|160.02|159.32|159.51|158.81|169
1724654700000|2024-08-26 06:45:00|159.72|159.02|159.78|159.08|159.94|159.24|159.72|159.02|159
1724655000000|2024-08-26 06:50:00|159.79|159.09|159.81|159.11|159.86|159.16|159.19|158.49|379
1724655300000|2024-08-26 06:55:00|159.8|159.1|159.36|158.66|159.81|159.11|159.29|158.59|149
1724655600000|2024-08-26 07:00:00|159.33|158.63|159.19|158.49|159.35|158.65|158.99|158.29|133
1724655900000|2024-08-26 07:05:00|159.18|158.48|158.99|158.29|159.19|158.49|158.82|158.12|165
1724656200000|2024-08-26 07:10:00|158.96|158.26|159.46|158.76|159.48|158.78|158.96|158.26|182
1724656500000|2024-08-26 07:15:00|159.45|158.75|159.69|158.99|159.79|159.09|159.45|158.75|270
1724656800000|2024-08-26 07:20:00|159.7|159|159.49|158.79|159.83|159.13|159.49|158.79|185
1724657100000|2024-08-26 07:25:00|159.5|158.8|159.56|158.86|159.73|159.03|159.5|158.8|46
1724657400000|2024-08-26 07:30:00|159.57|158.87|159.7|159|159.7|159|159.46|158.76|77
1724657700000|2024-08-26 07:35:00|159.72|159.02|159.69|158.99|159.72|159.02|159.54|158.84|71
1724658000000|2024-08-26 07:40:00|159.7|159|159.53|158.83|159.76|159.06|159.48|158.78|190
1724658300000|2024-08-26 07:45:00|159.5|158.8|159.57|158.87|159.61|158.91|159.47|158.77|202
1724658600000|2024-08-26 07:50:00|159.56|158.86|159.63|158.93|159.67|158.97|159.5|158.8|292
1724658900000|2024-08-26 07:55:00|159.66|158.96|159.6|158.9|159.67|158.97|159.54|158.84|161
1724659200000|2024-08-26 08:00:00|159.59|158.89|159.94|159.24|159.97|159.27|159.29|158.59|295
1724659500000|2024-08-26 08:05:00|159.93|159.23|160.43|159.73|160.45|159.75|159.93|159.23|191
1724659800000|2024-08-26 08:10:00|160.44|159.74|160.47|159.77|160.54|159.84|160.33|159.63|285
1724660100000|2024-08-26 08:15:00|160.48|159.78|161.04|160.34|161.04|160.34|160.32|159.62|470
1724660400000|2024-08-26 08:20:00|161.03|160.33|160.68|159.98|161.06|160.36|160.64|159.94|210
1724660700000|2024-08-26 08:25:00|160.66|159.96|160.83|160.13|160.92|160.22|160.57|159.87|112
1724661000000|2024-08-26 08:30:00|160.8|160.1|160.6|159.9|160.9|160.2|160.57|159.87|138
1724661300000|2024-08-26 08:35:00|160.59|159.89|160.43|159.73|160.62|159.92|160.36|159.66|160
1724661600000|2024-08-26 08:40:00|160.42|159.72|160.02|159.32|160.42|159.72|160.02|159.32|96
1724661900000|2024-08-26 08:45:00|160.03|159.33|160.25|159.55|160.35|159.65|160.01|159.31|89
1724662200000|2024-08-26 08:50:00|160.26|159.56|160.18|159.48|160.27|159.57|160.09|159.39|74
1724662500000|2024-08-26 08:55:00|160.17|159.47|160.19|159.49|160.3|159.6|160.07|159.37|146
1724662800000|2024-08-26 09:00:00|160.18|159.48|160.07|159.37|160.28|159.58|159.99|159.29|220
1724663100000|2024-08-26 09:05:00|159.96|159.26|159.7|159|159.96|159.26|159.7|159|59
1724663400000|2024-08-26 09:10:00|159.69|158.99|159.64|158.94|159.69|158.99|159.46|158.76|69
1724663700000|2024-08-26 09:15:00|159.62|158.92|159.89|159.19|159.91|159.21|159.19|158.49|367
1724664000000|2024-08-26 09:20:00|159.88|159.18|159.79|159.09|160.18|159.48|159.79|159.09|367
1724664300000|2024-08-26 09:25:00|159.77|159.07|159.48|158.78|159.77|159.07|159.33|158.63|200
1724664600000|2024-08-26 09:30:00|159.47|158.77|159.82|159.12|160.08|159.38|158.93|158.23|497
1724664900000|2024-08-26 09:35:00|159.81|159.11|160.22|159.52|160.51|159.81|159.66|158.96|415
1724665200000|2024-08-26 09:40:00|160.24|159.54|160.16|159.46|160.45|159.75|159.98|159.28|244
1724665500000|2024-08-26 09:45:00|160.15|159.45|160.33|159.63|160.33|159.63|160.07|159.37|140
1724665800000|2024-08-26 09:50:00|160.36|159.66|160.47|159.77|160.54|159.84|160.33|159.63|195
1724666100000|2024-08-26 09:55:00|160.48|159.78|161.03|160.33|161.04|160.34|160.45|159.75|191
1724666400000|2024-08-26 10:00:00|161.05|160.35|161.6|160.9|161.64|160.94|160.79|160.09|159
1724666700000|2024-08-26 10:05:00|161.63|160.93|161.75|161.05|161.87|161.17|161.45|160.75|292
1724667000000|2024-08-26 10:10:00|161.74|161.04|161.77|161.07|161.79|161.09|161.62|160.92|334
1724667300000|2024-08-26 10:15:00|161.73|161.03|161.72|161.02|161.89|161.19|161.58|160.88|476
1724667600000|2024-08-26 10:20:00|161.7|161|161.83|161.13|161.91|161.21|161.68|160.98|250
1724667900000|2024-08-26 10:25:00|161.81|161.11|161.63|160.93|161.88|161.18|161.5|160.8|78
1724668200000|2024-08-26 10:30:00|161.64|160.94|161.42|160.72|161.69|160.99|161.42|160.72|86
1724668500000|2024-08-26 10:35:00|161.43|160.73|161.76|161.06|161.76|161.06|161.31|160.61|115
1724668800000|2024-08-26 10:40:00|161.78|161.08|162.03|161.33|162.22|161.52|161.77|161.07|163
1724669100000|2024-08-26 10:45:00|162.05|161.35|161.98|161.28|162.34|161.64|161.95|161.25|144
1724669400000|2024-08-26 10:50:00|161.97|161.27|161.7|161|161.99|161.29|161.55|160.85|184
1724669700000|2024-08-26 10:55:00|161.72|161.02|161.65|160.95|161.82|161.12|161.51|160.81|146
1724670000000|2024-08-26 11:00:00|161.63|160.93|161.78|161.08|161.83|161.13|161.45|160.75|230
1724670300000|2024-08-26 11:05:00|161.79|161.09|161.96|161.26|162.26|161.56|161.73|161.03|240
1724670600000|2024-08-26 11:10:00|161.95|161.25|162.11|161.41|162.24|161.54|161.86|161.16|287
1724670900000|2024-08-26 11:15:00|162.1|161.4|161.76|161.06|162.19|161.49|161.7|161|356
1724671200000|2024-08-26 11:20:00|161.75|161.05|161.47|160.77|162.15|161.45|161.47|160.77|294
1724671500000|2024-08-26 11:25:00|161.39|160.69|161.58|160.88|161.76|161.06|161.39|160.69|279
1724671800000|2024-08-26 11:30:00|161.56|160.86|161.16|160.46|161.83|161.13|161.05|160.35|200
1724672100000|2024-08-26 11:35:00|161.17|160.47|161.26|160.56|161.33|160.63|161.08|160.38|112
1724672400000|2024-08-26 11:40:00|161.27|160.57|161.11|160.41|161.39|160.69|161.07|160.37|237
1724672700000|2024-08-26 11:45:00|161.13|160.43|160.87|160.17|161.13|160.43|160.66|159.96|108
1724673000000|2024-08-26 11:50:00|160.85|160.15|160.93|160.23|161.05|160.35|160.85|160.15|79
1724673300000|2024-08-26 11:55:00|160.92|160.22|160.78|160.08|160.92|160.22|160.59|159.89|275
1724673600000|2024-08-26 12:00:00|160.79|160.09|160.74|160.04|160.91|160.21|160.65|159.95|240
1724673900000|2024-08-26 12:05:00|160.73|160.03|161.19|160.49|161.25|160.55|160.73|160.03|168
1724674200000|2024-08-26 12:10:00|161.18|160.48|161.45|160.75|161.56|160.86|161.12|160.42|203
1724674500000|2024-08-26 12:15:00|161.44|160.74|160.9|160.2|161.5|160.8|160.9|160.2|368
1724674800000|2024-08-26 12:20:00|160.89|160.19|160.61|159.91|161.04|160.34|160.59|159.89|183
1724675100000|2024-08-26 12:25:00|160.55|159.85|160.35|159.65|160.55|159.85|160.3|159.6|156
1724675400000|2024-08-26 12:30:00|160.33|159.63|159.74|159.04|160.41|159.71|159.73|159.03|140
1724675700000|2024-08-26 12:35:00|159.79|159.09|159.64|158.94|159.91|159.21|159.27|158.57|265
1724676000000|2024-08-26 12:40:00|159.63|158.93|159.44|158.74|159.76|159.06|159.35|158.65|230
1724676300000|2024-08-26 12:45:00|159.43|158.73|159.82|159.12|160.09|159.39|159.43|158.73|285
1724676600000|2024-08-26 12:50:00|159.78|159.08|159.48|158.78|159.82|159.12|159.07|158.37|178
1724676900000|2024-08-26 12:55:00|159.49|158.79|159.72|159.02|160.25|159.55|159.49|158.79|180
1724677200000|2024-08-26 13:00:00|159.7|159|159.56|158.86|159.81|159.11|159.29|158.59|170
1724677500000|2024-08-26 13:05:00|159.57|158.87|160.33|159.63|160.33|159.63|159.56|158.86|224
1724677800000|2024-08-26 13:10:00|160.32|159.62|160.4|159.7|160.48|159.78|160.26|159.56|155
1724678100000|2024-08-26 13:15:00|160.41|159.71|160.7|160|160.73|160.03|160.37|159.67|174
1724678400000|2024-08-26 13:20:00|160.69|159.99|160.39|159.69|160.84|160.14|160.29|159.59|174
1724678700000|2024-08-26 13:25:00|160.41|159.71|160.54|159.84|160.69|159.99|160.38|159.68|174
1724679000000|2024-08-26 13:30:00|160.55|159.85|160.42|159.72|160.8|160.1|159.94|159.24|230
1724679300000|2024-08-26 13:35:00|160.43|159.73|160.3|159.6|160.62|159.92|160.1|159.4|344
1724679600000|2024-08-26 13:40:00|160.29|159.59|159.78|159.08|160.29|159.59|159.75|159.05|301
1724679900000|2024-08-26 13:45:00|159.77|159.07|160.13|159.43|160.27|159.57|159.32|158.62|213
1724680200000|2024-08-26 13:50:00|160.12|159.42|159.97|159.27|160.32|159.62|159.92|159.22|331
1724680500000|2024-08-26 13:55:00|160.03|159.33|160.61|159.91|160.65|159.95|160.02|159.32|369
1724680800000|2024-08-26 14:00:00|160.6|159.9|161.52|160.82|161.57|160.87|160.58|159.88|397
1724681100000|2024-08-26 14:05:00|161.51|160.81|161.03|160.33|162.04|161.34|161.02|160.32|451
1724681400000|2024-08-26 14:10:00|161.02|160.32|159.35|158.65|161.18|160.48|159.19|158.49|423
1724681700000|2024-08-26 14:15:00|159.36|158.66|157.43|156.73|159.36|158.66|157.27|156.57|704
1724682000000|2024-08-26 14:20:00|157.42|156.72|157.53|156.83|157.85|157.15|156.79|156.09|641
1724682300000|2024-08-26 14:25:00|157.56|156.86|157.45|156.75|158.26|157.56|157.12|156.42|571
1724682600000|2024-08-26 14:30:00|157.52|156.82|157.51|156.81|157.79|157.09|156.94|156.24|425
1724682900000|2024-08-26 14:35:00|157.49|156.79|156.84|156.14|157.53|156.83|156.6|155.9|414
1724683200000|2024-08-26 14:40:00|156.83|156.13|156.62|155.92|157.09|156.39|156.38|155.68|517
1724683500000|2024-08-26 14:45:00|156.64|155.94|157.19|156.49|157.42|156.72|156.42|155.72|439
1724683800000|2024-08-26 14:50:00|157.2|156.5|157.3|156.6|157.45|156.75|156.98|156.28|286
1724684100000|2024-08-26 14:55:00|157.31|156.61|157.71|157.01|157.71|157.01|157.27|156.57|173
1724684400000|2024-08-26 15:00:00|157.66|156.96|157.23|156.53|157.67|156.97|157.07|156.37|211
1724684700000|2024-08-26 15:05:00|157.21|156.51|157.32|156.62|157.34|156.64|156.99|156.29|147
1724685000000|2024-08-26 15:10:00|157.33|156.63|156.86|156.16|157.43|156.73|156.86|156.16|112
1724685300000|2024-08-26 15:15:00|156.76|156.06|157.1|156.4|157.16|156.46|156.35|155.65|401
1724685600000|2024-08-26 15:20:00|157.09|156.39|157.42|156.72|157.52|156.82|157.09|156.39|279
1724685900000|2024-08-26 15:25:00|157.41|156.71|157.62|156.92|157.67|156.97|157.08|156.38|329
1724686200000|2024-08-26 15:30:00|157.6|156.9|157.46|156.76|157.81|157.11|157.37|156.67|407
1724686500000|2024-08-26 15:35:00|157.47|156.77|157.5|156.8|157.54|156.84|157.21|156.51|290
1724686800000|2024-08-26 15:40:00|157.51|156.81|158.11|157.41|158.19|157.49|157.5|156.8|478
1724687100000|2024-08-26 15:45:00|158.1|157.4|158.48|157.78|158.48|157.78|157.9|157.2|254
1724687400000|2024-08-26 15:50:00|158.45|157.75|158.52|157.82|158.59|157.89|158.36|157.66|156
1724687700000|2024-08-26 15:55:00|158.51|157.81|158.04|157.34|158.66|157.96|157.94|157.24|340
1724688000000|2024-08-26 16:00:00|158.03|157.33|157.64|156.94|158.03|157.33|157.47|156.77|282
1724688300000|2024-08-26 16:05:00|157.65|156.95|157.8|157.1|157.97|157.27|157.48|156.78|205
1724688600000|2024-08-26 16:10:00|157.81|157.11|158.13|157.43|158.38|157.68|157.81|157.11|260
1724688900000|2024-08-26 16:15:00|158.12|157.42|157.68|156.98|158.15|157.45|157.67|156.97|294
1724689200000|2024-08-26 16:20:00|157.67|156.97|157.83|157.13|157.9|157.2|157.53|156.83|164
1724689500000|2024-08-26 16:25:00|157.84|157.14|157.63|156.93|157.9|157.2|157.61|156.91|105
1724689800000|2024-08-26 16:30:00|157.64|156.94|157.54|156.84|157.78|157.08|157.41|156.71|356
1724690100000|2024-08-26 16:35:00|157.53|156.83|158.26|157.56|158.34|157.64|157.48|156.78|399
1724690400000|2024-08-26 16:40:00|158.25|157.55|158.32|157.62|158.37|157.67|158.06|157.36|204
1724690700000|2024-08-26 16:45:00|158.31|157.61|158.4|157.7|158.74|158.04|158.29|157.59|194
1724691000000|2024-08-26 16:50:00|158.38|157.68|158.12|157.42|158.43|157.73|157.96|157.26|178
1724691300000|2024-08-26 16:55:00|158.13|157.43|158.13|157.43|158.31|157.61|158.04|157.34|98
1724691600000|2024-08-26 17:00:00|158.1|157.4|158.16|157.46|158.16|157.46|157.8|157.1|108
1724691900000|2024-08-26 17:05:00|158.15|157.45|157.96|157.26|158.29|157.59|157.94|157.24|210
1724692200000|2024-08-26 17:10:00|157.92|157.22|157.62|156.92|157.95|157.25|157.62|156.92|127
1724692500000|2024-08-26 17:15:00|157.66|156.96|157.61|156.91|158.02|157.32|157.6|156.9|146
1724692800000|2024-08-26 17:20:00|157.6|156.9|157.94|157.24|158.03|157.33|157.56|156.86|215
1724693100000|2024-08-26 17:25:00|157.95|157.25|157.89|157.19|158.07|157.37|157.72|157.02|109
1724693400000|2024-08-26 17:30:00|157.88|157.18|157.93|157.23|158.32|157.62|157.84|157.14|203
1724693700000|2024-08-26 17:35:00|157.92|157.22|157.08|156.38|157.93|157.23|157.06|156.36|276
1724694000000|2024-08-26 17:40:00|157.06|156.36|156.87|156.17|157.11|156.41|156.81|156.11|206
1724694300000|2024-08-26 17:45:00|156.86|156.16|157.1|156.4|157.32|156.62|155.94|155.24|296
1724694600000|2024-08-26 17:50:00|157.08|156.38|157.06|156.36|157.3|156.6|156.49|155.79|227
1724694900000|2024-08-26 17:55:00|157.08|156.38|157.8|157.1|158.14|157.44|157.08|156.38|255
1724695200000|2024-08-26 18:00:00|157.78|157.08|157.3|156.6|157.88|157.18|157.16|156.46|317
1724695500000|2024-08-26 18:05:00|157.27|156.57|157.6|156.9|157.68|156.98|156.79|156.09|248
1724695800000|2024-08-26 18:10:00|157.62|156.92|159.04|158.34|159.43|158.73|157.53|156.83|435
1724696100000|2024-08-26 18:15:00|159.05|158.35|158.02|157.32|159.05|158.35|157.94|157.24|309
1724696400000|2024-08-26 18:20:00|158.03|157.33|158.38|157.68|158.58|157.88|157.98|157.28|265
1724696700000|2024-08-26 18:25:00|158.37|157.67|158.51|157.81|158.72|158.02|158.29|157.59|172
1724697000000|2024-08-26 18:30:00|158.5|157.8|159.15|158.45|159.16|158.46|158.5|157.8|205
1724697300000|2024-08-26 18:35:00|159.14|158.44|159.46|158.76|159.7|159|159.03|158.33|297
1724697600000|2024-08-26 18:40:00|159.47|158.77|159.11|158.41|159.67|158.97|159.1|158.4|302
1724697900000|2024-08-26 18:45:00|159.13|158.43|159.24|158.54|159.33|158.63|159.01|158.31|313
1724698200000|2024-08-26 18:50:00|159.25|158.55|159.46|158.76|159.46|158.76|159.18|158.48|135
1724698500000|2024-08-26 18:55:00|159.45|158.75|159.32|158.62|159.57|158.87|159.31|158.61|133
1724698800000|2024-08-26 19:00:00|159.3|158.6|159.14|158.44|159.41|158.71|159.01|158.31|252
1724699100000|2024-08-26 19:05:00|159.06|158.36|158.65|157.95|159.14|158.44|158.48|157.78|299
1724699400000|2024-08-26 19:10:00|158.63|157.93|158.77|158.07|158.89|158.19|158.54|157.84|124
1724699700000|2024-08-26 19:15:00|158.78|158.08|158.35|157.65|158.86|158.16|158.31|157.61|115
1724700000000|2024-08-26 19:20:00|158.37|157.67|158.43|157.73|158.85|158.15|158.37|157.67|84
1724700300000|2024-08-26 19:25:00|158.41|157.71|158.41|157.71|158.45|157.75|158.23|157.53|82
1724700600000|2024-08-26 19:30:00|158.4|157.7|158.8|158.1|158.9|158.2|158.29|157.59|259
1724700900000|2024-08-26 19:35:00|158.79|158.09|158.69|157.99|158.85|158.15|158.64|157.94|270
1724701200000|2024-08-26 19:40:00|158.68|157.98|158.25|157.55|158.69|157.99|158.16|157.46|158
1724701500000|2024-08-26 19:45:00|158.26|157.56|158.25|157.55|158.39|157.69|158.09|157.39|218
1724701800000|2024-08-26 19:50:00|158.27|157.57|158.38|157.68|158.67|157.97|158.27|157.57|282
1724702100000|2024-08-26 19:55:00|158.37|157.67|158.38|157.68|158.38|157.68|158.06|157.36|231
1724702400000|2024-08-26 20:00:00|158.37|157.67|158.7|158|158.7|158|158.29|157.59|289
1724702700000|2024-08-26 20:05:00|158.75|158.05|158.14|157.44|158.89|158.19|158.04|157.34|305
1724703000000|2024-08-26 20:10:00|158.16|157.46|158.03|157.33|158.31|157.61|158.02|157.32|307
1724703300000|2024-08-26 20:15:00|158|157.3|157.88|157.18|158.47|157.77|157.84|157.14|256
1724703600000|2024-08-26 20:20:00|157.9|157.2|158.12|157.42|158.14|157.44|157.87|157.17|149
1724703900000|2024-08-26 20:25:00|158.11|157.41|158.54|157.84|158.55|157.85|157.98|157.28|284
1724704200000|2024-08-26 20:30:00|158.55|157.85|158.74|158.04|158.82|158.12|158.37|157.67|274
1724704500000|2024-08-26 20:35:00|158.73|158.03|159.02|158.32|159.02|158.32|158.73|158.03|185
1724704800000|2024-08-26 20:40:00|159.01|158.31|159.38|158.68|159.39|158.69|158.85|158.15|218
1724705100000|2024-08-26 20:45:00|159.37|158.67|159.49|158.79|159.5|158.8|159.14|158.44|123
1724705400000|2024-08-26 20:50:00|159.48|158.78|159.24|158.54|159.66|158.96|159.15|158.45|157
1724705700000|2024-08-26 20:55:00|159.23|158.53|159.16|158.46|159.4|158.7|158.85|158.15|121
1724706000000|2024-08-26 21:00:00|159.14|158.44|158.92|158.22|159.2|158.5|158.9|158.2|124
1724706300000|2024-08-26 21:05:00|158.93|158.23|158.47|157.77|158.93|158.23|158.33|157.63|180
1724706600000|2024-08-26 21:10:00|158.45|157.75|157.99|157.29|158.45|157.75|157.98|157.28|131
1724706900000|2024-08-26 21:15:00|157.98|157.28|157.25|156.55|157.98|157.28|157.02|156.32|289
1724707200000|2024-08-26 21:20:00|157.26|156.56|157.23|156.53|157.36|156.66|156.91|156.21|225
1724707500000|2024-08-26 21:25:00|157.25|156.55|157.21|156.51|157.41|156.71|156.94|156.24|202
1724707800000|2024-08-26 21:30:00|157.2|156.5|158.28|157.58|158.31|157.61|156.83|156.13|211
1724708100000|2024-08-26 21:35:00|158.27|157.57|157.78|157.08|158.27|157.57|157.66|156.96|189
1724708400000|2024-08-26 21:40:00|157.77|157.07|158.04|157.34|158.09|157.39|157.48|156.78|113
1724708700000|2024-08-26 21:45:00|158.03|157.33|158.09|157.39|158.12|157.42|157.99|157.29|120
1724709000000|2024-08-26 21:50:00|158.1|157.4|158.31|157.61|158.33|157.63|158.09|157.39|112
1724709300000|2024-08-26 21:55:00|158.3|157.6|157.89|157.19|158.43|157.73|157.89|157.19|196
1724709600000|2024-08-26 22:00:00|157.92|157.22|158.31|157.61|158.43|157.73|157.9|157.2|202
1724709900000|2024-08-26 22:05:00|158.35|157.65|157.93|157.23|158.64|157.94|157.92|157.22|91
1724710200000|2024-08-26 22:10:00|157.94|157.24|158.2|157.5|158.28|157.58|157.94|157.24|121
1724710500000|2024-08-26 22:15:00|158.18|157.48|157.7|157|158.2|157.5|157.7|157|265
1724710800000|2024-08-26 22:20:00|157.68|156.98|157.87|157.17|158|157.3|157.63|156.93|111
1724711100000|2024-08-26 22:25:00|157.86|157.16|157.83|157.13|158.01|157.31|157.78|157.08|148
1724711400000|2024-08-26 22:30:00|157.82|157.12|157.93|157.23|157.94|157.24|157.78|157.08|125
1724711700000|2024-08-26 22:35:00|157.94|157.24|157.63|156.93|157.94|157.24|157.63|156.93|101
1724712000000|2024-08-26 22:40:00|157.64|156.94|157.69|156.99|157.71|157.01|157.54|156.84|165
1724712300000|2024-08-26 22:45:00|157.66|156.96|157.84|157.14|157.94|157.24|157.65|156.95|97
1724712600000|2024-08-26 22:50:00|157.85|157.15|157.86|157.16|157.87|157.17|157.66|156.96|154
1724712900000|2024-08-26 22:55:00|157.87|157.17|157.87|157.17|158.07|157.37|157.79|157.09|206
1724713200000|2024-08-26 23:00:00|157.86|157.16|157.58|156.88|157.91|157.21|157.54|156.84|137
1724713500000|2024-08-26 23:05:00|157.56|156.86|157.59|156.89|157.64|156.94|157.45|156.75|188
1724713800000|2024-08-26 23:10:00|157.58|156.88|157.85|157.15|157.85|157.15|157.57|156.87|182
1724714100000|2024-08-26 23:15:00|157.84|157.14|158.01|157.31|158.14|157.44|157.84|157.14|53
1724714400000|2024-08-26 23:20:00|157.99|157.29|158.56|157.86|158.65|157.95|157.93|157.23|152
1724714700000|2024-08-26 23:25:00|158.55|157.85|158.48|157.78|158.59|157.89|158.46|157.76|96
1724715000000|2024-08-26 23:30:00|158.49|157.79|158.24|157.54|158.54|157.84|158.24|157.54|93
1724715300000|2024-08-26 23:35:00|158.23|157.53|157.78|157.08|158.24|157.54|157.74|157.04|68
1724715600000|2024-08-26 23:40:00|157.81|157.11|157.78|157.08|157.82|157.12|157.62|156.92|40
1724715900000|2024-08-26 23:45:00|157.8|157.1|157.55|156.85|157.88|157.18|157.48|156.78|224
1724716200000|2024-08-26 23:50:00|157.53|156.83|157.37|156.67|157.53|156.83|157.32|156.62|250
1724716500000|2024-08-26 23:55:00|157.35|156.65|157.53|156.83|157.61|156.91|157.22|156.52|364
1724716800000|2024-08-27 00:00:00|157.52|156.82|157.91|157.21|158.13|157.43|157.42|156.72|306
1724717100000|2024-08-27 00:05:00|157.89|157.19|158.1|157.4|158.15|157.45|157.86|157.16|208
1724717400000|2024-08-27 00:10:00|158.15|157.45|158.19|157.49|158.29|157.59|157.94|157.24|254
1724717700000|2024-08-27 00:15:00|158.2|157.5|158.2|157.5|158.23|157.53|157.89|157.19|110
1724718000000|2024-08-27 00:20:00|158.22|157.52|158.17|157.47|158.37|157.67|158.14|157.44|274
1724718300000|2024-08-27 00:25:00|158.19|157.49|158.26|157.56|158.36|157.66|158.18|157.48|215
1724718600000|2024-08-27 00:30:00|158.24|157.54|158.08|157.38|158.26|157.56|157.94|157.24|229
1724718900000|2024-08-27 00:35:00|158.07|157.37|158.54|157.84|158.61|157.91|158|157.3|328
1724719200000|2024-08-27 00:40:00|158.59|157.89|158.53|157.83|158.59|157.89|158.47|157.77|108
1724719500000|2024-08-27 00:45:00|158.52|157.82|158.31|157.61|158.52|157.82|158.29|157.59|199
1724719800000|2024-08-27 00:50:00|158.32|157.62|157.82|157.12|158.32|157.62|157.53|156.83|367
1724720100000|2024-08-27 00:55:00|157.81|157.11|157.98|157.28|158.04|157.34|157.51|156.81|333
1724720400000|2024-08-27 01:00:00|157.97|157.27|158.61|157.91|158.73|158.03|157.84|157.14|389
1724720700000|2024-08-27 01:05:00|158.64|157.94|158.68|157.98|158.79|158.09|158.53|157.83|262
1724721000000|2024-08-27 01:10:00|158.66|157.96|158.48|157.78|158.7|158|158.42|157.72|170
1724721300000|2024-08-27 01:15:00|158.43|157.73|158.74|158.04|158.74|158.04|158.43|157.73|164
1724721600000|2024-08-27 01:20:00|158.76|158.06|159.16|158.46|159.16|158.46|158.69|157.99|260
1724721900000|2024-08-27 01:25:00|159.17|158.47|159.2|158.5|159.25|158.55|159.15|158.45|147
1724722200000|2024-08-27 01:30:00|159.21|158.51|159.14|158.44|159.26|158.56|159.04|158.34|202
1724722500000|2024-08-27 01:35:00|159.15|158.45|159|158.3|159.3|158.6|158.95|158.25|266
1724722800000|2024-08-27 01:40:00|159.01|158.31|158.61|157.91|159.01|158.31|158.57|157.87|121
1724723100000|2024-08-27 01:45:00|158.6|157.9|158.56|157.86|158.61|157.91|158.31|157.61|154
1724723400000|2024-08-27 01:50:00|158.58|157.88|158.67|157.97|158.69|157.99|158.45|157.75|115
1724723700000|2024-08-27 01:55:00|158.68|157.98|158.63|157.93|158.79|158.09|158.42|157.72|86
1724724000000|2024-08-27 02:00:00|158.64|157.94|158.85|158.15|158.94|158.24|158.51|157.81|215
1724724300000|2024-08-27 02:05:00|158.84|158.14|159.02|158.32|159.03|158.33|158.66|157.96|121
1724724600000|2024-08-27 02:10:00|159.03|158.33|159.25|158.55|159.32|158.62|159.01|158.31|306
1724724900000|2024-08-27 02:15:00|159.26|158.56|159.26|158.56|159.34|158.64|159.18|158.48|111
1724725200000|2024-08-27 02:20:00|159.25|158.55|159.14|158.44|159.31|158.61|159.02|158.32|160
1724725500000|2024-08-27 02:25:00|159.13|158.43|159.12|158.42|159.19|158.49|158.99|158.29|138
1724725800000|2024-08-27 02:30:00|159.13|158.43|159.19|158.49|159.35|158.65|159.03|158.33|95
1724726100000|2024-08-27 02:35:00|159.2|158.5|159.27|158.57|159.31|158.61|159.15|158.45|139
1724726400000|2024-08-27 02:40:00|159.28|158.58|158.71|158.01|159.28|158.58|158.71|158.01|122
1724726700000|2024-08-27 02:45:00|158.69|157.99|158.45|157.75|158.75|158.05|158.45|157.75|112
1724727000000|2024-08-27 02:50:00|158.48|157.78|158.73|158.03|158.76|158.06|158.46|157.76|84
1724727300000|2024-08-27 02:55:00|158.72|158.02|158.57|157.87|158.76|158.06|158.57|157.87|39
1724727600000|2024-08-27 03:00:00|158.56|157.86|158.22|157.52|158.6|157.9|158.18|157.48|135
1724727900000|2024-08-27 03:05:00|158.25|157.55|158.02|157.32|158.37|157.67|158|157.3|100
1724728200000|2024-08-27 03:10:00|158.01|157.31|158.02|157.32|158.1|157.4|157.86|157.16|92
1724728500000|2024-08-27 03:15:00|158.03|157.33|158.12|157.42|158.2|157.5|157.97|157.27|122
1724728800000|2024-08-27 03:20:00|158.11|157.41|158.09|157.39|158.21|157.51|158.05|157.35|79
1724729100000|2024-08-27 03:25:00|158.08|157.38|158.39|157.69|158.45|157.75|158.05|157.35|100
1724729400000|2024-08-27 03:30:00|158.42|157.72|158.59|157.89|158.68|157.98|158.42|157.72|74
1724729700000|2024-08-27 03:35:00|158.58|157.88|158.71|158.01|158.83|158.13|158.58|157.88|121
1724730000000|2024-08-27 03:40:00|158.66|157.96|158.58|157.88|158.77|158.07|158.57|157.87|47
1724730300000|2024-08-27 03:45:00|158.59|157.89|158.74|158.04|158.75|158.05|158.58|157.88|57
1724730600000|2024-08-27 03:50:00|158.75|158.05|158.83|158.13|158.89|158.19|158.67|157.97|171
1724730900000|2024-08-27 03:55:00|158.82|158.12|158.89|158.19|159|158.3|158.82|158.12|81
1724731200000|2024-08-27 04:00:00|158.88|158.18|158.83|158.13|158.97|158.27|158.69|157.99|83
1724731500000|2024-08-27 04:05:00|158.84|158.14|158.88|158.18|158.91|158.21|158.68|157.98|82
1724731800000|2024-08-27 04:10:00|158.84|158.14|158.92|158.22|159.03|158.33|158.82|158.12|71
1724732100000|2024-08-27 04:15:00|158.9|158.2|158.69|157.99|158.92|158.22|158.69|157.99|33
1724732400000|2024-08-27 04:20:00|158.68|157.98|158.54|157.84|158.83|158.13|158.54|157.84|65
1724732700000|2024-08-27 04:25:00|158.55|157.85|158.53|157.83|158.65|157.95|158.52|157.82|54
1724733000000|2024-08-27 04:30:00|158.54|157.84|158.67|157.97|158.68|157.98|158.42|157.72|58
1724733300000|2024-08-27 04:35:00|158.68|157.98|158.94|158.24|159.04|158.34|158.68|157.98|285
1724733600000|2024-08-27 04:40:00|158.97|158.27|159.04|158.34|159.14|158.44|158.95|158.25|180
1724733900000|2024-08-27 04:45:00|159.05|158.35|159.28|158.58|159.3|158.6|159.05|158.35|148
1724734200000|2024-08-27 04:50:00|159.27|158.57|159.04|158.34|159.28|158.58|159.03|158.33|93
1724734500000|2024-08-27 04:55:00|159.03|158.33|158.97|158.27|159.04|158.34|158.88|158.18|68
1724734800000|2024-08-27 05:00:00|158.94|158.24|158.96|158.26|159|158.3|158.91|158.21|104
1724735100000|2024-08-27 05:05:00|158.98|158.28|159.16|158.46|159.19|158.49|158.9|158.2|116
1724735400000|2024-08-27 05:10:00|159.17|158.47|159.23|158.53|159.26|158.56|159.13|158.43|107
1724735700000|2024-08-27 05:15:00|159.22|158.52|159.44|158.74|159.49|158.79|159.22|158.52|106
1724736000000|2024-08-27 05:20:00|159.45|158.75|159.53|158.83|159.53|158.83|159.37|158.67|447
1724736300000|2024-08-27 05:25:00|159.52|158.82|159.32|158.62|159.56|158.86|159.26|158.56|165
1724736600000|2024-08-27 05:30:00|159.33|158.63|159.51|158.81|159.56|158.86|159.23|158.53|224
1724736900000|2024-08-27 05:35:00|159.5|158.8|159.61|158.91|159.77|159.07|159.49|158.79|422
1724737200000|2024-08-27 05:40:00|159.62|158.92|159.99|159.29|159.99|159.29|159.44|158.74|290
1724737500000|2024-08-27 05:45:00|159.98|159.28|159.86|159.16|160.06|159.36|159.64|158.94|138
1724737800000|2024-08-27 05:50:00|159.87|159.17|159.67|158.97|159.97|159.27|159.67|158.97|92
1724738100000|2024-08-27 05:55:00|159.68|158.98|159.7|159|159.77|159.07|159.47|158.77|52
1724738400000|2024-08-27 06:00:00|159.71|159.01|159.46|158.76|159.72|159.02|159.38|158.68|97
1724738700000|2024-08-27 06:05:00|159.48|158.78|159.42|158.72|159.56|158.86|159.34|158.64|173
1724739000000|2024-08-27 06:10:00|159.44|158.74|159.56|158.86|159.6|158.9|159.38|158.68|108
1724739300000|2024-08-27 06:15:00|159.55|158.85|159.36|158.66|159.59|158.89|159.35|158.65|115
1724739600000|2024-08-27 06:20:00|159.35|158.65|159.09|158.39|159.36|158.66|159.09|158.39|63
1724739900000|2024-08-27 06:25:00|159.08|158.38|158.86|158.16|159.1|158.4|158.84|158.14|81
1724740200000|2024-08-27 06:30:00|158.85|158.15|158.7|158|159|158.3|158.7|158|217
1724740500000|2024-08-27 06:35:00|158.68|157.98|158.55|157.85|158.69|157.99|158.4|157.7|182
1724740800000|2024-08-27 06:40:00|158.56|157.86|158.23|157.53|158.61|157.91|158.09|157.39|114
1724741100000|2024-08-27 06:45:00|158.2|157.5|158.41|157.71|158.41|157.71|157.94|157.24|150
1724741400000|2024-08-27 06:50:00|158.45|157.75|158.37|157.67|158.58|157.88|158.32|157.62|107
1724741700000|2024-08-27 06:55:00|158.38|157.68|158.48|157.78|158.48|157.78|158.19|157.49|69
1724742000000|2024-08-27 07:00:00|158.47|157.77|158.52|157.82|158.52|157.82|158.42|157.72|45
1724742300000|2024-08-27 07:05:00|158.54|157.84|158.47|157.77|158.63|157.93|158.31|157.61|105
1724742600000|2024-08-27 07:10:00|158.49|157.79|158.76|158.06|158.76|158.06|158.49|157.79|179
1724742900000|2024-08-27 07:15:00|158.75|158.05|158.39|157.69|158.76|158.06|158.35|157.65|142
1724743200000|2024-08-27 07:20:00|158.4|157.7|158.37|157.67|158.44|157.74|158.26|157.56|123
1724743500000|2024-08-27 07:25:00|158.36|157.66|158.27|157.57|158.55|157.85|158.14|157.44|119
1724743800000|2024-08-27 07:30:00|158.28|157.58|158.62|157.92|158.64|157.94|158.17|157.47|102
1724744100000|2024-08-27 07:35:00|158.59|157.89|158.34|157.64|158.64|157.94|158.31|157.61|92
1724744400000|2024-08-27 07:40:00|158.33|157.63|157.85|157.15|158.36|157.66|157.83|157.13|98
1724744700000|2024-08-27 07:45:00|157.84|157.14|158.08|157.38|158.14|157.44|157.82|157.12|130
1724745000000|2024-08-27 07:50:00|158.12|157.42|157.93|157.23|158.27|157.57|157.92|157.22|112
1724745300000|2024-08-27 07:55:00|157.92|157.22|158.09|157.39|158.11|157.41|157.92|157.22|87
1724745600000|2024-08-27 08:00:00|158.08|157.38|158.36|157.66|158.42|157.72|158.05|157.35|211
1724745900000|2024-08-27 08:05:00|158.35|157.65|157.98|157.28|158.36|157.66|157.98|157.28|174
1724746200000|2024-08-27 08:10:00|157.97|157.27|157.8|157.1|157.98|157.28|157.75|157.05|46
1724746500000|2024-08-27 08:15:00|157.79|157.09|157.46|156.76|157.79|157.09|157.39|156.69|112
1724746800000|2024-08-27 08:20:00|157.47|156.77|157.41|156.71|157.66|156.96|157.34|156.64|117
1724747100000|2024-08-27 08:25:00|157.36|156.66|157.25|156.55|157.37|156.67|157.2|156.5|211
1724747400000|2024-08-27 08:30:00|157.24|156.54|157.15|156.45|157.38|156.68|157.07|156.37|247
1724747700000|2024-08-27 08:35:00|157.14|156.44|157.43|156.73|157.44|156.74|157.08|156.38|103
1724748000000|2024-08-27 08:40:00|157.41|156.71|157.25|156.55|157.43|156.73|157.14|156.44|62
1724748300000|2024-08-27 08:45:00|157.26|156.56|157.32|156.62|157.51|156.81|157.19|156.49|151
1724748600000|2024-08-27 08:50:00|157.33|156.63|157.31|156.61|157.37|156.67|157.15|156.45|175
1724748900000|2024-08-27 08:55:00|157.32|156.62|157.31|156.61|157.46|156.76|157.26|156.56|78
1724749200000|2024-08-27 09:00:00|157.3|156.6|157.17|156.47|157.35|156.65|157.04|156.34|144
1724749500000|2024-08-27 09:05:00|157.16|156.46|157.21|156.51|157.54|156.84|157.13|156.43|90
1724749800000|2024-08-27 09:10:00|157.18|156.48|157.54|156.84|157.55|156.85|157.16|156.46|112
1724750100000|2024-08-27 09:15:00|157.55|156.85|157.77|157.07|157.87|157.17|157.38|156.68|266
1724750400000|2024-08-27 09:20:00|157.76|157.06|157.74|157.04|157.76|157.06|157.64|156.94|50
1724750700000|2024-08-27 09:25:00|157.73|157.03|157.93|157.23|157.99|157.29|157.68|156.98|69
1724751000000|2024-08-27 09:30:00|157.94|157.24|157.91|157.21|158.07|157.37|157.75|157.05|136
1724751300000|2024-08-27 09:35:00|157.92|157.22|157.54|156.84|158.01|157.31|157.48|156.78|141
1724751600000|2024-08-27 09:40:00|157.48|156.78|157.05|156.35|157.48|156.78|157.04|156.34|82
1724751900000|2024-08-27 09:45:00|157.03|156.33|156.76|156.06|157.33|156.63|156.65|155.95|186
1724752200000|2024-08-27 09:50:00|156.73|156.03|156.66|155.96|156.77|156.07|156.62|155.92|122
1724752500000|2024-08-27 09:55:00|156.63|155.93|156.88|156.18|156.88|156.18|156.62|155.92|79
1724752800000|2024-08-27 10:00:00|156.87|156.17|156.58|155.88|156.87|156.17|156.54|155.84|76
1724753100000|2024-08-27 10:05:00|156.59|155.89|156.12|155.42|156.6|155.9|156.1|155.4|305
1724753400000|2024-08-27 10:10:00|156.13|155.43|156.38|155.68|156.45|155.75|156.09|155.39|162
1724753700000|2024-08-27 10:15:00|156.36|155.66|154.88|154.18|156.36|155.66|154.32|153.62|317
1724754000000|2024-08-27 10:20:00|154.9|154.2|154.64|153.94|154.92|154.22|154.41|153.71|340
1724754300000|2024-08-27 10:25:00|154.66|153.96|154.74|154.04|154.87|154.17|154.51|153.81|183
1724754600000|2024-08-27 10:30:00|154.73|154.03|154.45|153.75|154.86|154.16|154.33|153.63|185
1724754900000|2024-08-27 10:35:00|154.44|153.74|154.5|153.8|154.65|153.95|153.84|153.14|202
1724755200000|2024-08-27 10:40:00|154.48|153.78|154.36|153.66|154.61|153.91|154.3|153.6|163
1724755500000|2024-08-27 10:45:00|154.35|153.65|154.26|153.56|154.46|153.76|154.09|153.39|135
1724755800000|2024-08-27 10:50:00|154.29|153.59|154.09|153.39|154.47|153.77|154.09|153.39|74
1724756100000|2024-08-27 10:55:00|154.08|153.38|153.99|153.29|154.23|153.53|153.99|153.29|148
1724756400000|2024-08-27 11:00:00|154|153.3|154.48|153.78|154.48|153.78|153.72|153.02|208
1724756700000|2024-08-27 11:05:00|154.49|153.79|154.68|153.98|154.93|154.23|154.49|153.79|255
1724757000000|2024-08-27 11:10:00|154.67|153.97|154.65|153.95|154.69|153.99|154.48|153.78|108
1724757300000|2024-08-27 11:15:00|154.66|153.96|154.77|154.07|155.21|154.51|154.66|153.96|178
1724757600000|2024-08-27 11:20:00|154.76|154.06|154.99|154.29|155|154.3|154.76|154.06|74
1724757900000|2024-08-27 11:25:00|155.01|154.31|155.08|154.38|155.18|154.48|154.99|154.29|60
1724758200000|2024-08-27 11:30:00|155.09|154.39|154.79|154.09|155.15|154.45|154.73|154.03|80
1724758500000|2024-08-27 11:35:00|154.8|154.1|155.01|154.31|155.01|154.31|154.73|154.03|56
1724758800000|2024-08-27 11:40:00|155.02|154.32|154.99|154.29|155.08|154.38|154.88|154.18|56
1724759100000|2024-08-27 11:45:00|155|154.3|154.7|154|155|154.3|154.68|153.98|67
1724759400000|2024-08-27 11:50:00|154.69|153.99|154.47|153.77|154.69|153.99|154.38|153.68|47
1724759700000|2024-08-27 11:55:00|154.48|153.78|154.6|153.9|154.62|153.92|154.43|153.73|86
1724760000000|2024-08-27 12:00:00|154.62|153.92|154.11|153.41|154.67|153.97|154.11|153.41|117
1724760300000|2024-08-27 12:05:00|154.1|153.4|154.23|153.53|154.27|153.57|153.72|153.02|194
1724760600000|2024-08-27 12:10:00|154.24|153.54|154.51|153.81|154.65|153.95|154.24|153.54|131
1724760900000|2024-08-27 12:15:00|154.5|153.8|154.31|153.61|154.73|154.03|154.31|153.61|173
1724761200000|2024-08-27 12:20:00|154.29|153.59|154.02|153.32|154.29|153.59|153.94|153.24|172
1724761500000|2024-08-27 12:25:00|154.04|153.34|153.93|153.23|154.15|153.45|153.82|153.12|80
1724761800000|2024-08-27 12:30:00|153.92|153.22|154.23|153.53|154.24|153.54|153.88|153.18|127
1724762100000|2024-08-27 12:35:00|154.29|153.59|154.18|153.48|154.29|153.59|154.07|153.37|104
1724762400000|2024-08-27 12:40:00|154.19|153.49|153.64|152.94|154.26|153.56|153.28|152.58|145
1724762700000|2024-08-27 12:45:00|153.68|152.98|154.33|153.63|154.34|153.64|153.58|152.88|286
1724763000000|2024-08-27 12:50:00|154.32|153.62|154.51|153.81|154.51|153.81|154.04|153.34|357
1724763300000|2024-08-27 12:55:00|154.52|153.82|154.64|153.94|154.83|154.13|154.51|153.81|270
1724763600000|2024-08-27 13:00:00|154.63|153.93|154.03|153.33|154.72|154.02|154|153.3|201
1724763900000|2024-08-27 13:05:00|154.02|153.32|154.25|153.55|154.27|153.57|153.95|153.25|385
1724764200000|2024-08-27 13:10:00|154.24|153.54|154.23|153.53|154.47|153.77|154.13|153.43|147
1724764500000|2024-08-27 13:15:00|154.24|153.54|154.21|153.51|154.53|153.83|154.17|153.47|179
1724764800000|2024-08-27 13:20:00|154.2|153.5|155.17|154.47|155.52|154.82|154.17|153.47|482
1724765100000|2024-08-27 13:25:00|155.15|154.45|155.49|154.79|155.55|154.85|155.1|154.4|164
1724765400000|2024-08-27 13:30:00|155.5|154.8|155.36|154.66|155.8|155.1|155.36|154.66|129
1724765700000|2024-08-27 13:35:00|155.38|154.68|154.7|154|155.46|154.76|154.48|153.78|322
1724766000000|2024-08-27 13:40:00|154.69|153.99|154.79|154.09|155.16|154.46|154.61|153.91|321
1724766300000|2024-08-27 13:45:00|154.78|154.08|155.01|154.31|155.13|154.43|154.66|153.96|251
1724766600000|2024-08-27 13:50:00|155|154.3|155.22|154.52|155.35|154.65|154.99|154.29|347
1724766900000|2024-08-27 13:55:00|155.23|154.53|154.54|153.84|155.25|154.55|154.54|153.84|282
1724767200000|2024-08-27 14:00:00|154.55|153.85|154.24|153.54|154.69|153.99|154.15|153.45|230
1724767500000|2024-08-27 14:05:00|154.25|153.55|154.41|153.71|154.58|153.88|154.06|153.36|307
1724767800000|2024-08-27 14:10:00|154.4|153.7|154.25|153.55|154.62|153.92|154.03|153.33|414
1724768100000|2024-08-27 14:15:00|154.24|153.54|154.77|154.07|154.99|154.29|154.22|153.52|416
1724768400000|2024-08-27 14:20:00|154.76|154.06|155.1|154.4|155.22|154.52|154.65|153.95|253
1724768700000|2024-08-27 14:25:00|155.09|154.39|155.58|154.88|155.61|154.91|155.08|154.38|140
1724769000000|2024-08-27 14:30:00|155.59|154.89|155.67|154.97|156.17|155.47|155.47|154.77|365
1724769300000|2024-08-27 14:35:00|155.66|154.96|155.88|155.18|155.89|155.19|155.23|154.53|401
1724769600000|2024-08-27 14:40:00|155.89|155.19|155.4|154.7|155.94|155.24|155.4|154.7|328
1724769900000|2024-08-27 14:45:00|155.36|154.66|154.76|154.06|155.36|154.66|154.52|153.82|175
1724770200000|2024-08-27 14:50:00|154.77|154.07|154.39|153.69|154.81|154.11|154.38|153.68|174
1724770500000|2024-08-27 14:55:00|154.38|153.68|154.15|153.45|154.61|153.91|154.13|153.43|237
1724770800000|2024-08-27 15:00:00|154.16|153.46|153.73|153.03|154.21|153.51|153.68|152.98|284
1724771100000|2024-08-27 15:05:00|153.74|153.04|154.32|153.62|154.4|153.7|153.58|152.88|596
1724771400000|2024-08-27 15:10:00|154.36|153.66|154.46|153.76|154.71|154.01|154.27|153.57|148
1724771700000|2024-08-27 15:15:00|154.45|153.75|154.25|153.55|154.46|153.76|153.88|153.18|198
1724772000000|2024-08-27 15:20:00|154.26|153.56|154.14|153.44|154.33|153.63|154.01|153.31|314
1724772300000|2024-08-27 15:25:00|154.11|153.41|154.38|153.68|154.4|153.7|154.06|153.36|244
1724772600000|2024-08-27 15:30:00|154.37|153.67|154.68|153.98|154.69|153.99|154.23|153.53|149
1724772900000|2024-08-27 15:35:00|154.67|153.97|155.1|154.4|155.14|154.44|154.39|153.69|464
1724773200000|2024-08-27 15:40:00|155.11|154.41|154.94|154.24|155.28|154.58|154.87|154.17|347
1724773500000|2024-08-27 15:45:00|154.9|154.2|154.3|153.6|154.93|154.23|154.29|153.59|212
1724773800000|2024-08-27 15:50:00|154.31|153.61|154.14|153.44|154.37|153.67|153.97|153.27|365
1724774100000|2024-08-27 15:55:00|154.15|153.45|154.11|153.41|154.5|153.8|153.95|153.25|405
1724774400000|2024-08-27 16:00:00|154.1|153.4|153.93|153.23|154.19|153.49|153.81|153.11|242
1724774700000|2024-08-27 16:05:00|153.9|153.2|153.73|153.03|154.07|153.37|153.62|152.92|232
1724775000000|2024-08-27 16:10:00|153.74|153.04|154.63|153.93|154.71|154.01|153.74|153.04|528
1724775300000|2024-08-27 16:15:00|154.61|153.91|155.25|154.55|155.26|154.56|154.59|153.89|523
1724775600000|2024-08-27 16:20:00|155.26|154.56|155.35|154.65|155.39|154.69|154.91|154.21|378
1724775900000|2024-08-27 16:25:00|155.34|154.64|155.13|154.43|155.34|154.64|154.88|154.18|179
1724776200000|2024-08-27 16:30:00|155.11|154.41|154.95|154.25|155.12|154.42|154.85|154.15|208
1724776500000|2024-08-27 16:35:00|154.94|154.24|154.38|153.68|154.94|154.24|154.27|153.57|116
1724776800000|2024-08-27 16:40:00|154.42|153.72|154.24|153.54|154.43|153.73|154.04|153.34|144
1724777100000|2024-08-27 16:45:00|154.25|153.55|154.75|154.05|154.82|154.12|154.23|153.53|213
1724777400000|2024-08-27 16:50:00|154.71|154.01|154.23|153.53|154.91|154.21|154.13|153.43|245
1724777700000|2024-08-27 16:55:00|154.21|153.51|153.96|153.26|154.38|153.68|153.96|153.26|94
1724778000000|2024-08-27 17:00:00|153.94|153.24|154.25|153.55|154.31|153.61|153.82|153.12|197
1724778300000|2024-08-27 17:05:00|154.23|153.53|154.34|153.64|154.4|153.7|154.23|153.53|101
1724778600000|2024-08-27 17:10:00|154.35|153.65|154.26|153.56|154.39|153.69|154.08|153.38|77
1724778900000|2024-08-27 17:15:00|154.27|153.57|154.01|153.31|154.27|153.57|153.99|153.29|77
1724779200000|2024-08-27 17:20:00|153.99|153.29|154.22|153.52|154.37|153.67|153.97|153.27|100
1724779500000|2024-08-27 17:25:00|154.21|153.51|154.51|153.81|154.81|154.11|154.19|153.49|91
1724779800000|2024-08-27 17:30:00|154.52|153.82|154.76|154.06|154.78|154.08|154.47|153.77|96
1724780100000|2024-08-27 17:35:00|154.77|154.07|154.34|153.64|154.78|154.08|154.33|153.63|86
1724780400000|2024-08-27 17:40:00|154.32|153.62|154.35|153.65|154.47|153.77|154.32|153.62|58
1724780700000|2024-08-27 17:45:00|154.34|153.64|154.53|153.83|154.58|153.88|154.34|153.64|192
1724781000000|2024-08-27 17:50:00|154.54|153.84|154.87|154.17|154.87|154.17|154.51|153.81|81
1724781300000|2024-08-27 17:55:00|154.88|154.18|155.31|154.61|155.35|154.65|154.88|154.18|121
1724781600000|2024-08-27 18:00:00|155.32|154.62|154.99|154.29|155.32|154.62|154.96|154.26|118
1724781900000|2024-08-27 18:05:00|155|154.3|154.7|154|155.22|154.52|154.68|153.98|93
1724782200000|2024-08-27 18:10:00|154.71|154.01|155.03|154.33|155.04|154.34|154.71|154.01|77
1724782500000|2024-08-27 18:15:00|155.02|154.32|155.65|154.95|155.75|155.05|155.01|154.31|195
1724782800000|2024-08-27 18:20:00|155.66|154.96|155.55|154.85|155.81|155.11|155.55|154.85|99
1724783100000|2024-08-27 18:25:00|155.56|154.86|155.28|154.58|155.57|154.87|155.24|154.54|98
1724783400000|2024-08-27 18:30:00|155.27|154.57|155.55|154.85|155.55|154.85|155.23|154.53|339
1724783700000|2024-08-27 18:35:00|155.54|154.84|155.69|154.99|155.76|155.06|155.44|154.74|425
1724784000000|2024-08-27 18:40:00|155.68|154.98|155.86|155.16|155.86|155.16|155.67|154.97|111
1724784300000|2024-08-27 18:45:00|155.84|155.14|155.67|154.97|155.86|155.16|155.65|154.95|51
1724784600000|2024-08-27 18:50:00|155.66|154.96|155.66|154.96|155.88|155.18|155.6|154.9|70
1724784900000|2024-08-27 18:55:00|155.65|154.95|155.8|155.1|155.9|155.2|155.63|154.93|129
1724785200000|2024-08-27 19:00:00|155.81|155.11|155.29|154.59|155.82|155.12|155.26|154.56|52
1724785500000|2024-08-27 19:05:00|155.3|154.6|155.41|154.71|155.47|154.77|155.24|154.54|59
1724785800000|2024-08-27 19:10:00|155.43|154.73|155.69|154.99|155.76|155.06|155.43|154.73|52
1724786100000|2024-08-27 19:15:00|155.7|155|155.38|154.68|155.71|155.01|155.3|154.6|67
1724786400000|2024-08-27 19:20:00|155.36|154.66|155.28|154.58|155.37|154.67|155.26|154.56|22
1724786700000|2024-08-27 19:25:00|155.29|154.59|155.47|154.77|155.47|154.77|155.25|154.55|46
1724787000000|2024-08-27 19:30:00|155.44|154.74|155.07|154.37|155.47|154.77|155.07|154.37|49
1724787300000|2024-08-27 19:35:00|155.06|154.36|154.9|154.2|155.06|154.36|154.9|154.2|21
1724787600000|2024-08-27 19:40:00|155.07|154.37|155.06|154.36|155.08|154.38|154.92|154.22|38
1724787900000|2024-08-27 19:45:00|155.04|154.34|155.22|154.52|155.29|154.59|155.04|154.34|137
1724788200000|2024-08-27 19:50:00|155.18|154.48|154.92|154.22|155.2|154.5|154.89|154.19|107
1724788500000|2024-08-27 19:55:00|154.93|154.23|155.32|154.62|155.33|154.63|154.73|154.03|96
1724788800000|2024-08-27 20:00:00|155.31|154.61|155.38|154.68|155.39|154.69|155.21|154.51|85
1724789100000|2024-08-27 20:05:00|155.37|154.67|155.17|154.47|155.37|154.67|154.99|154.29|51
1724789400000|2024-08-27 20:10:00|155.18|154.48|155.07|154.37|155.18|154.48|155.06|154.36|30
1724789700000|2024-08-27 20:15:00|155.06|154.36|155.21|154.51|155.21|154.51|154.88|154.18|48
1724790000000|2024-08-27 20:20:00|155.22|154.52|155.13|154.43|155.24|154.54|154.86|154.16|107
1724790300000|2024-08-27 20:25:00|155.15|154.45|155.27|154.57|155.28|154.58|155.11|154.41|37
1724790600000|2024-08-27 20:30:00|155.26|154.56|155.1|154.4|155.26|154.56|155.01|154.31|70
1724790900000|2024-08-27 20:35:00|155.04|154.34|154.94|154.24|155.08|154.38|154.93|154.23|98
1724791200000|2024-08-27 20:40:00|154.93|154.23|154.83|154.13|154.98|154.28|154.83|154.13|44
1724791500000|2024-08-27 20:45:00|154.82|154.12|154.83|154.13|154.84|154.14|154.75|154.05|31
1724791800000|2024-08-27 20:50:00|154.84|154.14|154.6|153.9|154.86|154.16|154.6|153.9|43
1724792100000|2024-08-27 20:55:00|154.59|153.89|154.36|153.66|154.6|153.9|154.32|153.62|44
1724792400000|2024-08-27 21:00:00|154.37|153.67|154.66|153.96|154.66|153.96|154.3|153.6|125
1724792700000|2024-08-27 21:05:00|154.65|153.95|154.02|153.32|154.65|153.95|153.94|153.24|194
1724793000000|2024-08-27 21:10:00|154.03|153.33|152.34|151.64|154.05|153.35|151.93|151.23|300
1724793300000|2024-08-27 21:15:00|152.36|151.66|152.53|151.83|152.86|152.16|151.71|151.01|705
1724793600000|2024-08-27 21:20:00|152.5|151.8|152.18|151.48|152.64|151.94|151.73|151.03|358
1724793900000|2024-08-27 21:25:00|152.15|151.45|151.36|150.66|152.25|151.55|150.85|150.15|351
1724794200000|2024-08-27 21:30:00|151.35|150.65|151.57|150.87|151.8|151.1|150.91|150.21|420
1724794500000|2024-08-27 21:35:00|151.6|150.9|150.74|150.04|151.75|151.05|149.84|149.14|459
1724794800000|2024-08-27 21:40:00|150.75|150.05|150.48|149.78|150.96|150.26|150.46|149.76|331
1724795100000|2024-08-27 21:45:00|150.45|149.75|148.55|147.85|150.46|149.76|147.85|147.15|551
1724795400000|2024-08-27 21:50:00|148.57|147.87|149.2|148.5|149.83|149.13|148.57|147.87|552
1724795700000|2024-08-27 21:55:00|149.17|148.47|149.62|148.92|149.72|149.02|149.09|148.39|526
1724796000000|2024-08-27 22:00:00|149.6|148.9|149.78|149.08|150.02|149.32|149.3|148.6|548
1724796300000|2024-08-27 22:05:00|149.76|149.06|148.31|147.61|149.78|149.08|147.98|147.28|545
1724796600000|2024-08-27 22:10:00|148.35|147.65|146.08|145.38|148.9|148.2|145.74|145.04|770
1724796900000|2024-08-27 22:15:00|146.16|145.46|147.46|146.76|147.57|146.87|145.46|144.76|957
1724797200000|2024-08-27 22:20:00|147.44|146.74|146.75|146.05|147.76|147.06|146.7|146|693
1724797500000|2024-08-27 22:25:00|146.73|146.03|146.25|145.55|147.13|146.43|146.09|145.39|580
1724797800000|2024-08-27 22:30:00|146.24|145.54|145.73|145.03|146.62|145.92|145.66|144.96|551
1724798100000|2024-08-27 22:35:00|145.74|145.04|147.14|146.44|147.16|146.46|145.61|144.91|581
1724798400000|2024-08-27 22:40:00|147.15|146.45|146.96|146.26|147.78|147.08|146.71|146.01|597
1724798700000|2024-08-27 22:45:00|146.95|146.25|147.26|146.56|147.3|146.6|146.52|145.82|488
1724799000000|2024-08-27 22:50:00|147.27|146.57|147.52|146.82|147.79|147.09|147.21|146.51|468
1724799300000|2024-08-27 22:55:00|147.5|146.8|147.82|147.12|147.89|147.19|147.45|146.75|180
1724799600000|2024-08-27 23:00:00|147.83|147.13|147.11|146.41|147.83|147.13|147.09|146.39|346
1724799900000|2024-08-27 23:05:00|147.12|146.42|147.53|146.83|147.7|147|146.78|146.08|434
1724800200000|2024-08-27 23:10:00|147.55|146.85|147.46|146.76|147.57|146.87|147.07|146.37|148
1724800500000|2024-08-27 23:15:00|147.5|146.8|147.63|146.93|147.72|147.02|147.22|146.52|168
1724800800000|2024-08-27 23:20:00|147.62|146.92|147.67|146.97|147.67|146.97|147.37|146.67|445
1724801100000|2024-08-27 23:25:00|147.64|146.94|148.16|147.46|148.27|147.57|147.62|146.92|395
1724801400000|2024-08-27 23:30:00|148.15|147.45|147.89|147.19|148.16|147.46|147.86|147.16|260
1724801700000|2024-08-27 23:35:00|147.88|147.18|148.26|147.56|148.26|147.56|147.66|146.96|109
1724802000000|2024-08-27 23:40:00|148.23|147.53|148|147.3|148.26|147.56|147.82|147.12|370
1724802300000|2024-08-27 23:45:00|148.01|147.31|147.78|147.08|148.01|147.31|147.78|147.08|164
1724802600000|2024-08-27 23:50:00|147.72|147.02|147.1|146.4|147.72|147.02|147.07|146.37|125
1724802900000|2024-08-27 23:55:00|147.14|146.44|147.25|146.55|147.42|146.72|147.08|146.38|266
1724803200000|2024-08-28 00:00:00|147.24|146.54|146.86|146.16|147.24|146.54|146.8|146.1|334
1724803500000|2024-08-28 00:05:00|146.77|146.07|146.98|146.28|147.2|146.5|146.55|145.85|311
1724803800000|2024-08-28 00:10:00|146.96|146.26|146.98|146.28|147.13|146.43|146.86|146.16|282
1724804100000|2024-08-28 00:15:00|146.99|146.29|146.46|145.76|147.04|146.34|146.36|145.66|360
1724804400000|2024-08-28 00:20:00|146.45|145.75|145.99|145.29|146.64|145.94|145.96|145.26|345
1724804700000|2024-08-28 00:25:00|145.98|145.28|146.1|145.4|146.45|145.75|145.83|145.13|402
1724805000000|2024-08-28 00:30:00|146.09|145.39|146.31|145.61|146.53|145.83|145.91|145.21|360
1724805300000|2024-08-28 00:35:00|146.27|145.57|147|146.3|147.06|146.36|146.27|145.57|289
1724805600000|2024-08-28 00:40:00|146.99|146.29|146.74|146.04|147.19|146.49|146.65|145.95|460
1724805900000|2024-08-28 00:45:00|146.75|146.05|147.04|146.34|147.07|146.37|146.74|146.04|291
1724806200000|2024-08-28 00:50:00|147.03|146.33|146.4|145.7|147.09|146.39|146.38|145.68|161
1724806500000|2024-08-28 00:55:00|146.39|145.69|146.36|145.66|146.47|145.77|146.18|145.48|176
1724806800000|2024-08-28 01:00:00|146.37|145.67|146.49|145.79|146.65|145.95|146.31|145.61|332
1724807100000|2024-08-28 01:05:00|146.48|145.78|146.37|145.67|146.56|145.86|146.36|145.66|247
1724807400000|2024-08-28 01:10:00|146.36|145.66|146.74|146.04|146.77|146.07|146.07|145.37|262
1724807700000|2024-08-28 01:15:00|146.73|146.03|146.49|145.79|146.86|146.16|146.4|145.7|228
1724808000000|2024-08-28 01:20:00|146.48|145.78|146.45|145.75|146.72|146.02|146.43|145.73|204
1724808300000|2024-08-28 01:25:00|146.44|145.74|146.09|145.39|146.72|146.02|146.01|145.31|240
1724808600000|2024-08-28 01:30:00|146.1|145.4|146.37|145.67|146.5|145.8|146.04|145.34|289
1724808900000|2024-08-28 01:35:00|146.38|145.68|145.87|145.17|146.39|145.69|145.82|145.12|403
1724809200000|2024-08-28 01:40:00|145.88|145.18|146.57|145.87|146.57|145.87|145.87|145.17|445
1724809500000|2024-08-28 01:45:00|146.55|145.85|146.56|145.86|146.58|145.88|146.29|145.59|345
1724809800000|2024-08-28 01:50:00|146.55|145.85|147|146.3|147.07|146.37|146.42|145.72|235
1724810100000|2024-08-28 01:55:00|146.99|146.29|147.34|146.64|147.52|146.82|146.95|146.25|134
1724810400000|2024-08-28 02:00:00|147.32|146.62|147.1|146.4|147.39|146.69|147.1|146.4|133
1724810700000|2024-08-28 02:05:00|147.08|146.38|146.77|146.07|147.25|146.55|146.7|146|197
1724811000000|2024-08-28 02:10:00|146.76|146.06|146.79|146.09|146.98|146.28|146.62|145.92|102
1724811300000|2024-08-28 02:15:00|146.8|146.1|146.87|146.17|147.2|146.5|146.78|146.08|141
1724811600000|2024-08-28 02:20:00|146.89|146.19|146.82|146.12|146.95|146.25|146.82|146.12|70
1724811900000|2024-08-28 02:25:00|146.8|146.1|146.31|145.61|146.84|146.14|146.31|145.61|130
1724812200000|2024-08-28 02:30:00|146.32|145.62|146.47|145.77|146.51|145.81|146.16|145.46|103
1724812500000|2024-08-28 02:35:00|146.48|145.78|146.27|145.57|146.53|145.83|146.27|145.57|114
1724812800000|2024-08-28 02:40:00|146.28|145.58|146.71|146.01|146.71|146.01|146.28|145.58|333
1724813100000|2024-08-28 02:45:00|146.7|146|146.98|146.28|147.01|146.31|146.7|146|233
1724813400000|2024-08-28 02:50:00|146.94|146.24|146.94|146.24|146.96|146.26|146.73|146.03|59
1724813700000|2024-08-28 02:55:00|146.95|146.25|147.26|146.56|147.26|146.56|146.94|146.24|62
1724814000000|2024-08-28 03:00:00|147.24|146.54|147.22|146.52|147.26|146.56|147|146.3|111
1724814300000|2024-08-28 03:05:00|147.23|146.53|147.4|146.7|147.43|146.73|147.22|146.52|184
1724814600000|2024-08-28 03:10:00|147.42|146.72|147.58|146.88|147.58|146.88|147.39|146.69|171
1724814900000|2024-08-28 03:15:00|147.57|146.87|147.92|147.22|147.92|147.22|147.57|146.87|140
1724815200000|2024-08-28 03:20:00|147.89|147.19|147.82|147.12|147.89|147.19|147.65|146.95|95
1724815500000|2024-08-28 03:25:00|147.8|147.1|147.85|147.15|147.93|147.23|147.65|146.95|209
1724815800000|2024-08-28 03:30:00|147.84|147.14|148.09|147.39|148.15|147.45|147.79|147.09|197
1724816100000|2024-08-28 03:35:00|148.1|147.4|148.13|147.43|148.21|147.51|148|147.3|187
1724816400000|2024-08-28 03:40:00|148.14|147.44|148.44|147.74|148.55|147.85|148.13|147.43|269
1724816700000|2024-08-28 03:45:00|148.45|147.75|148.38|147.68|148.51|147.81|148.27|147.57|214
1724817000000|2024-08-28 03:50:00|148.39|147.69|148.45|147.75|148.6|147.9|148.39|147.69|158
1724817300000|2024-08-28 03:55:00|148.46|147.76|148.58|147.88|148.67|147.97|148.36|147.66|171
1724817600000|2024-08-28 04:00:00|148.55|147.85|148.23|147.53|148.55|147.85|148.17|147.47|86
1724817900000|2024-08-28 04:05:00|148.22|147.52|148.11|147.41|148.39|147.69|148.1|147.4|75
1724818200000|2024-08-28 04:10:00|148.1|147.4|148.35|147.65|148.42|147.72|148.09|147.39|116
1724818500000|2024-08-28 04:15:00|148.33|147.63|148.57|147.87|148.6|147.9|148.19|147.49|144
1724818800000|2024-08-28 04:20:00|148.56|147.86|148.43|147.73|148.61|147.91|148.42|147.72|68
1724819100000|2024-08-28 04:25:00|148.39|147.69|148.37|147.67|148.44|147.74|148.29|147.59|44
1724819400000|2024-08-28 04:30:00|148.34|147.64|148.41|147.71|148.44|147.74|148.32|147.62|54
1724819700000|2024-08-28 04:35:00|148.46|147.76|148.24|147.54|148.46|147.76|148.18|147.48|35
1724820000000|2024-08-28 04:40:00|148.18|147.48|148.08|147.38|148.18|147.48|147.97|147.27|74
1724820300000|2024-08-28 04:45:00|148.07|147.37|147.84|147.14|148.2|147.5|147.82|147.12|174
1724820600000|2024-08-28 04:50:00|147.85|147.15|147.9|147.2|147.98|147.28|147.81|147.11|188
1724820900000|2024-08-28 04:55:00|147.89|147.19|147.78|147.08|147.89|147.19|147.63|146.93|105
1724821200000|2024-08-28 05:00:00|147.79|147.09|147.71|147.01|147.79|147.09|147.56|146.86|319
1724821500000|2024-08-28 05:05:00|147.7|147|147.95|147.25|147.95|147.25|147.65|146.95|155
1724821800000|2024-08-28 05:10:00|147.94|147.24|148.15|147.45|148.15|147.45|147.93|147.23|139
1724822100000|2024-08-28 05:15:00|148.14|147.44|148.33|147.63|148.38|147.68|148.1|147.4|105
1724822400000|2024-08-28 05:20:00|148.32|147.62|148.91|148.21|149.17|148.47|148.31|147.61|117
1724822700000|2024-08-28 05:25:00|148.9|148.2|148.55|147.85|148.9|148.2|148.5|147.8|88
1724823000000|2024-08-28 05:30:00|148.54|147.84|148.4|147.7|148.55|147.85|148.34|147.64|70
1724823300000|2024-08-28 05:35:00|148.42|147.72|148.55|147.85|148.55|147.85|148.42|147.72|85
1724823600000|2024-08-28 05:40:00|148.56|147.86|148.49|147.79|148.81|148.11|148.46|147.76|127
1724823900000|2024-08-28 05:45:00|148.47|147.77|148.25|147.55|148.67|147.97|148.21|147.51|126
1724824200000|2024-08-28 05:50:00|148.24|147.54|147.67|146.97|148.28|147.58|147.67|146.97|153
1724824500000|2024-08-28 05:55:00|147.69|146.99|147.75|147.05|147.83|147.13|147.61|146.91|158
1724824800000|2024-08-28 06:00:00|147.74|147.04|147.61|146.91|147.79|147.09|147.36|146.66|173
1724825100000|2024-08-28 06:05:00|147.6|146.9|147.63|146.93|147.66|146.96|147.44|146.74|129
1724825400000|2024-08-28 06:10:00|147.64|146.94|147.61|146.91|147.87|147.17|147.55|146.85|160
1724825700000|2024-08-28 06:15:00|147.62|146.92|147.8|147.1|147.8|147.1|147.62|146.92|113
1724826000000|2024-08-28 06:20:00|147.78|147.08|147.69|146.99|147.78|147.08|147.5|146.8|139
1724826300000|2024-08-28 06:25:00|147.7|147|147.73|147.03|147.78|147.08|147.6|146.9|160
1724826600000|2024-08-28 06:30:00|147.77|147.07|147.68|146.98|147.77|147.07|147.48|146.78|96
1724826900000|2024-08-28 06:35:00|147.7|147|147.67|146.97|147.73|147.03|147.57|146.87|94
1724827200000|2024-08-28 06:40:00|147.68|146.98|147.53|146.83|147.73|147.03|147.48|146.78|133
1724827500000|2024-08-28 06:45:00|147.52|146.82|147.5|146.8|147.68|146.98|147.5|146.8|102
1724827800000|2024-08-28 06:50:00|147.49|146.79|147.63|146.93|147.67|146.97|147.47|146.77|76
1724828100000|2024-08-28 06:55:00|147.7|147|147.58|146.88|147.7|147|147.55|146.85|102
1724828400000|2024-08-28 07:00:00|147.56|146.86|147.74|147.04|147.74|147.04|147.45|146.75|162
1724828700000|2024-08-28 07:05:00|147.73|147.03|147.69|146.99|147.78|147.08|147.4|146.7|131
1724829000000|2024-08-28 07:10:00|147.68|146.98|147.56|146.86|147.69|146.99|147.54|146.84|36
1724829300000|2024-08-28 07:15:00|147.54|146.84|147.2|146.5|147.56|146.86|147.2|146.5|40
1724829600000|2024-08-28 07:20:00|147.17|146.47|146.82|146.12|147.18|146.48|146.56|145.86|99
1724829900000|2024-08-28 07:25:00|147|146.3|147.05|146.35|147.06|146.36|146.91|146.21|85
1724830200000|2024-08-28 07:30:00|147.06|146.36|146.92|146.22|147.07|146.37|146.84|146.14|121
1724830500000|2024-08-28 07:35:00|146.93|146.23|146.38|145.68|147.06|146.36|146.38|145.68|77
1724830800000|2024-08-28 07:40:00|146.37|145.67|146.21|145.51|146.45|145.75|146.14|145.44|210
1724831100000|2024-08-28 07:45:00|146.2|145.5|145.6|144.9|146.28|145.58|145.6|144.9|189
1724831700000|2024-08-28 07:55:00|145.21|144.51|144.31|143.61|145.25|144.55|144.16|143.46|255
1724832000000|2024-08-28 08:00:00|144.3|143.6|143.67|142.97|144.37|143.67|143.27|142.57|292
1724832300000|2024-08-28 08:05:00|143.66|142.96|144.24|143.54|144.57|143.87|143.66|142.96|202
1724832600000|2024-08-28 08:10:00|144.27|143.57|144.52|143.82|144.88|144.18|144.22|143.52|181
1724832900000|2024-08-28 08:15:00|144.5|143.8|145.01|144.31|145.01|144.31|144.48|143.78|182
1724833200000|2024-08-28 08:20:00|145|144.3|145.31|144.61|145.47|144.77|144.87|144.17|364
1724833500000|2024-08-28 08:25:00|145.32|144.62|145.63|144.93|145.85|145.15|145.26|144.56|330
1724833800000|2024-08-28 08:30:00|145.62|144.92|145.83|145.13|145.83|145.13|145.62|144.92|245
1724834100000|2024-08-28 08:35:00|145.81|145.11|146.07|145.37|146.13|145.43|145.74|145.04|281
1724834400000|2024-08-28 08:40:00|146.08|145.38|145.62|144.92|146.08|145.38|145.62|144.92|161
1724834700000|2024-08-28 08:45:00|145.59|144.89|145.31|144.61|145.64|144.94|145.2|144.5|188
1724835000000|2024-08-28 08:50:00|145.32|144.62|145.62|144.92|145.69|144.99|145.32|144.62|100
1724835300000|2024-08-28 08:55:00|145.63|144.93|145.53|144.83|145.72|145.02|145.46|144.76|158
1724835600000|2024-08-28 09:00:00|145.51|144.81|145.61|144.91|145.76|145.06|145.48|144.78|265
1724835900000|2024-08-28 09:05:00|145.58|144.88|145.77|145.07|146.09|145.39|145.31|144.61|179
1724836200000|2024-08-28 09:10:00|145.76|145.06|145.87|145.17|146.12|145.42|145.76|145.06|198
1724836500000|2024-08-28 09:15:00|145.86|145.16|146.05|145.35|146.07|145.37|145.71|145.01|219
1724836800000|2024-08-28 09:20:00|146.07|145.37|146.3|145.6|146.31|145.61|145.89|145.19|180
1724837100000|2024-08-28 09:25:00|146.31|145.61|146.39|145.69|146.51|145.81|146.2|145.5|238
1724837400000|2024-08-28 09:30:00|146.4|145.7|146.72|146.02|146.83|146.13|146.39|145.69|311
1724837700000|2024-08-28 09:35:00|146.73|146.03|146.58|145.88|146.73|146.03|146.44|145.74|93
1724838000000|2024-08-28 09:40:00|146.6|145.9|146.48|145.78|146.69|145.99|146.44|145.74|101
1724838300000|2024-08-28 09:45:00|146.49|145.79|146.58|145.88|146.58|145.88|146.49|145.79|20
1724838600000|2024-08-28 09:50:00|147.05|146.35|147.86|147.16|147.96|147.26|146.97|146.27|235
1724838900000|2024-08-28 09:55:00|147.85|147.15|148.33|147.63|148.37|147.67|147.61|146.91|407
1724839200000|2024-08-28 10:00:00|148.32|147.62|147.26|146.56|148.39|147.69|147.15|146.45|399
1724839500000|2024-08-28 10:05:00|147.27|146.57|147.54|146.84|147.69|146.99|147.27|146.57|291
1724839800000|2024-08-28 10:10:00|147.53|146.83|147.6|146.9|147.62|146.92|147.24|146.54|280
1724840100000|2024-08-28 10:15:00|147.58|146.88|147.36|146.66|147.58|146.88|147.28|146.58|53
1724840400000|2024-08-28 10:20:00|147.48|146.78|147.48|146.78|147.48|146.78|147.48|146.78|1
1724840700000|2024-08-28 10:25:00|147.4|146.7|147.76|147.06|147.84|147.14|147.4|146.7|119
1724841000000|2024-08-28 10:30:00|147.77|147.07|147.33|146.63|147.83|147.13|147.33|146.63|83
1724841300000|2024-08-28 10:35:00|147.35|146.65|147.09|146.39|147.41|146.71|147.08|146.38|105
1724841600000|2024-08-28 10:40:00|147.1|146.4|147.39|146.69|147.48|146.78|147.1|146.4|88
1724841900000|2024-08-28 10:45:00|147.4|146.7|147.23|146.53|147.44|146.74|147.1|146.4|59
1724842200000|2024-08-28 10:50:00|147.24|146.54|147.16|146.46|147.27|146.57|147.11|146.41|79
1724842500000|2024-08-28 10:55:00|147.14|146.44|147.13|146.43|147.23|146.53|147.12|146.42|76
1724842800000|2024-08-28 11:00:00|147.11|146.41|147.25|146.55|147.27|146.57|146.98|146.28|77
1724843100000|2024-08-28 11:05:00|147.26|146.56|147.58|146.88|147.6|146.9|147.23|146.53|190
1724843400000|2024-08-28 11:10:00|147.61|146.91|147.74|147.04|148.03|147.33|147.61|146.91|137
1724843700000|2024-08-28 11:15:00|147.75|147.05|147.78|147.08|147.95|147.25|147.75|147.05|131
1724844000000|2024-08-28 11:20:00|147.82|147.12|147.9|147.2|147.96|147.26|147.71|147.01|109
1724844300000|2024-08-28 11:25:00|147.89|147.19|147.51|146.81|147.89|147.19|147.42|146.72|78
1724844600000|2024-08-28 11:30:00|147.52|146.82|147.89|147.19|147.89|147.19|147.52|146.82|77
1724844900000|2024-08-28 11:35:00|147.88|147.18|147.6|146.9|147.94|147.24|147.48|146.78|74
1724845200000|2024-08-28 11:40:00|147.58|146.88|147.51|146.81|147.59|146.89|147.42|146.72|58
1724845500000|2024-08-28 11:45:00|147.5|146.8|147.44|146.74|147.51|146.81|147.42|146.72|36
1724845800000|2024-08-28 11:50:00|147.46|146.76|147.74|147.04|147.76|147.06|147.46|146.76|89
1724846100000|2024-08-28 11:55:00|147.73|147.03|147.52|146.82|147.74|147.04|147.5|146.8|43
1724846400000|2024-08-28 12:00:00|147.51|146.81|147.42|146.72|147.51|146.81|147.37|146.67|52
1724846700000|2024-08-28 12:05:00|147.49|146.79|147.93|147.23|148.03|147.33|147.47|146.77|184
1724847000000|2024-08-28 12:10:00|147.92|147.22|147.99|147.29|148.05|147.35|147.83|147.13|115
1724847300000|2024-08-28 12:15:00|147.98|147.28|147.89|147.19|148.06|147.36|147.8|147.1|158
1724847600000|2024-08-28 12:20:00|147.88|147.18|148.19|147.49|148.2|147.5|147.77|147.07|144
1724847900000|2024-08-28 12:25:00|148.18|147.48|148.18|147.48|148.21|147.51|148.04|147.34|212
1724848200000|2024-08-28 12:30:00|148.19|147.49|148.45|147.75|148.48|147.78|148.16|147.46|357
1724848500000|2024-08-28 12:35:00|148.44|147.74|148.74|148.04|148.82|148.12|148.41|147.71|182
1724848800000|2024-08-28 12:40:00|148.72|148.02|148.86|148.16|148.86|148.16|148.65|147.95|93
1724849100000|2024-08-28 12:45:00|148.85|148.15|148.37|147.67|148.85|148.15|148.3|147.6|154
1724849400000|2024-08-28 12:50:00|148.36|147.66|148.22|147.52|148.36|147.66|148.09|147.39|69
1724849700000|2024-08-28 12:55:00|148.24|147.54|148.09|147.39|148.26|147.56|147.94|147.24|124
1724850000000|2024-08-28 13:00:00|148.08|147.38|147.86|147.16|148.21|147.51|147.85|147.15|82
1724850300000|2024-08-28 13:05:00|147.84|147.14|147.5|146.8|147.86|147.16|147.46|146.76|156
1724850600000|2024-08-28 13:10:00|147.51|146.81|147.71|147.01|147.71|147.01|147.47|146.77|89
1724850900000|2024-08-28 13:15:00|147.63|146.93|147.83|147.13|147.84|147.14|147.58|146.88|70
1724851200000|2024-08-28 13:20:00|147.8|147.1|147.47|146.77|147.84|147.14|147.47|146.77|82
1724851500000|2024-08-28 13:25:00|147.46|146.76|147.37|146.67|147.46|146.76|147.31|146.61|95
1724851800000|2024-08-28 13:30:00|147.36|146.66|147.27|146.57|147.43|146.73|147.23|146.53|152
1724852100000|2024-08-28 13:35:00|147.26|146.56|147.26|146.56|147.33|146.63|147.19|146.49|90
1724852400000|2024-08-28 13:40:00|147.24|146.54|147.17|146.47|147.47|146.77|146.72|146.02|242
1724852700000|2024-08-28 13:45:00|147.16|146.46|146.97|146.27|147.23|146.53|146.95|146.25|311
1724853000000|2024-08-28 13:50:00|146.95|146.25|146.66|145.96|146.98|146.28|146.48|145.78|166
1724853300000|2024-08-28 13:55:00|146.65|145.95|145.64|144.94|146.77|146.07|145.63|144.93|194
1724853600000|2024-08-28 14:00:00|145.63|144.93|146.58|145.88|146.87|146.17|145.35|144.65|486
1724853900000|2024-08-28 14:05:00|146.61|145.91|147.03|146.33|147.13|146.43|146.07|145.37|492
1724854200000|2024-08-28 14:10:00|146.98|146.28|146.88|146.18|147.22|146.52|146.77|146.07|373
1724854500000|2024-08-28 14:15:00|146.87|146.17|146.93|146.23|146.98|146.28|146.69|145.99|221
1724854800000|2024-08-28 14:20:00|146.95|146.25|146.54|145.84|147.17|146.47|146.1|145.4|198
1724855100000|2024-08-28 14:25:00|146.53|145.83|146.25|145.55|146.72|146.02|146.19|145.49|221
1724855400000|2024-08-28 14:30:00|146.24|145.54|145.99|145.29|146.57|145.87|145.97|145.27|245
1724855700000|2024-08-28 14:35:00|145.98|145.28|146.22|145.52|146.27|145.57|145.92|145.22|159
1724856000000|2024-08-28 14:40:00|146.23|145.53|145.61|144.91|146.28|145.58|145.61|144.91|160
1724856300000|2024-08-28 14:45:00|145.62|144.92|144.43|143.73|145.66|144.96|144.34|143.64|340
1724856600000|2024-08-28 14:50:00|144.42|143.72|145.41|144.71|145.53|144.83|144.41|143.71|468
1724856900000|2024-08-28 14:55:00|145.42|144.72|145.25|144.55|145.55|144.85|145.08|144.38|224
1724857200000|2024-08-28 15:00:00|145.19|144.49|144.59|143.89|145.23|144.53|144.54|143.84|346
1724857500000|2024-08-28 15:05:00|144.58|143.88|144.41|143.71|144.72|144.02|144.31|143.61|217
1724857800000|2024-08-28 15:10:00|144.4|143.7|143.95|143.25|144.4|143.7|143.7|143|331
1724858100000|2024-08-28 15:15:00|143.96|143.26|144.38|143.68|144.46|143.76|143.69|142.99|462
1724858400000|2024-08-28 15:20:00|144.37|143.67|144.3|143.6|144.71|144.01|143.91|143.21|340
1724858700000|2024-08-28 15:25:00|144.24|143.54|144.71|144.01|144.73|144.03|144.24|143.54|218
1724859000000|2024-08-28 15:30:00|144.66|143.96|143.98|143.28|144.8|144.1|143.88|143.18|213
1724859300000|2024-08-28 15:35:00|143.97|143.27|144.33|143.63|144.35|143.65|143.55|142.85|300
1724859600000|2024-08-28 15:40:00|144.32|143.62|144.38|143.68|144.53|143.83|144.26|143.56|176
1724859900000|2024-08-28 15:45:00|144.39|143.69|144.14|143.44|144.49|143.79|144|143.3|137
1724860200000|2024-08-28 15:50:00|144.13|143.43|144.54|143.84|144.68|143.98|144.08|143.38|243
1724860500000|2024-08-28 15:55:00|144.52|143.82|144.48|143.78|144.62|143.92|144.25|143.55|121
1724860800000|2024-08-28 16:00:00|144.46|143.76|144.2|143.5|144.46|143.76|144.04|143.34|312
1724861100000|2024-08-28 16:05:00|144.17|143.47|143.08|142.38|144.17|143.47|143.08|142.38|275
1724861400000|2024-08-28 16:10:00|143.07|142.37|142.65|141.95|143.36|142.66|142.57|141.87|284
1724861700000|2024-08-28 16:15:00|142.64|141.94|141.92|141.22|143.09|142.39|141.82|141.12|405
1724862000000|2024-08-28 16:20:00|141.91|141.21|141.36|140.66|141.97|141.27|141.02|140.32|474
1724862300000|2024-08-28 16:25:00|141.35|140.65|142.65|141.95|142.78|142.08|141.35|140.65|404
1724862600000|2024-08-28 16:30:00|142.61|141.91|141.42|140.72|142.61|141.91|141.35|140.65|363
1724862900000|2024-08-28 16:35:00|141.43|140.73|141.91|141.21|141.99|141.29|141.43|140.73|262
1724863200000|2024-08-28 16:40:00|141.9|141.2|142.57|141.87|142.59|141.89|141.9|141.2|319
1724863500000|2024-08-28 16:45:00|142.59|141.89|142.24|141.54|142.88|142.18|142.24|141.54|404
1724863800000|2024-08-28 16:50:00|142.22|141.52|142.7|142|142.9|142.2|142.22|141.52|364
1724864100000|2024-08-28 16:55:00|142.71|142.01|143.38|142.68|143.54|142.84|142.69|141.99|296
1724864400000|2024-08-28 17:00:00|143.39|142.69|142.58|141.88|143.7|143|142.57|141.87|288
1724864700000|2024-08-28 17:05:00|142.57|141.87|143.15|142.45|143.15|142.45|142.52|141.82|251
1724865000000|2024-08-28 17:10:00|143.17|142.47|142.94|142.24|143.17|142.47|142.93|142.23|220
1724865300000|2024-08-28 17:15:00|142.92|142.22|142.72|142.02|142.94|142.24|142.22|141.52|287
1724865600000|2024-08-28 17:20:00|142.71|142.01|142.28|141.58|142.73|142.03|142.05|141.35|196
1724865900000|2024-08-28 17:25:00|142.27|141.57|142.36|141.66|142.67|141.97|142.27|141.57|156
1724866200000|2024-08-28 17:30:00|142.35|141.65|142.33|141.63|142.68|141.98|142.29|141.59|221
1724866500000|2024-08-28 17:35:00|142.34|141.64|142.96|142.26|143.2|142.5|142.33|141.63|177
1724866800000|2024-08-28 17:40:00|142.95|142.25|143.12|142.42|143.17|142.47|142.79|142.09|151
1724867100000|2024-08-28 17:45:00|143.11|142.41|142.88|142.18|143.14|142.44|142.79|142.09|108
1724867400000|2024-08-28 17:50:00|142.87|142.17|142.55|141.85|143.13|142.43|142.42|141.72|122
1724867700000|2024-08-28 17:55:00|142.56|141.86|142.67|141.97|142.7|142|142.55|141.85|48
1724868000000|2024-08-28 18:00:00|142.65|141.95|142.58|141.88|142.76|142.06|142.39|141.69|106
1724868300000|2024-08-28 18:05:00|142.59|141.89|142.8|142.1|142.94|142.24|142.59|141.89|128
1724868600000|2024-08-28 18:10:00|142.79|142.09|142.87|142.17|143.03|142.33|142.79|142.09|118
1724868900000|2024-08-28 18:15:00|142.86|142.16|143.14|142.44|143.22|142.52|142.79|142.09|134
1724869200000|2024-08-28 18:20:00|143.11|142.41|143.67|142.97|143.71|143.01|143.09|142.39|164
1724869500000|2024-08-28 18:25:00|143.66|142.96|143.62|142.92|143.76|143.06|143.56|142.86|124
1724869800000|2024-08-28 18:30:00|143.63|142.93|143.92|143.22|144|143.3|143.63|142.93|177
1724870100000|2024-08-28 18:35:00|143.86|143.16|143.77|143.07|143.92|143.22|143.56|142.86|84
1724870400000|2024-08-28 18:40:00|143.76|143.06|143.61|142.91|143.8|143.1|143.51|142.81|101
1724870700000|2024-08-28 18:45:00|143.59|142.89|143.47|142.77|143.61|142.91|143.19|142.49|168
1724871000000|2024-08-28 18:50:00|143.46|142.76|144.8|144.1|144.8|144.1|143.46|142.76|295
1724871300000|2024-08-28 18:55:00|144.79|144.09|144.94|144.24|144.99|144.29|144.5|143.8|357
1724871600000|2024-08-28 19:00:00|144.95|144.25|145.35|144.65|145.51|144.81|144.94|144.24|519
1724871900000|2024-08-28 19:05:00|145.34|144.64|144.33|143.63|145.35|144.65|144.2|143.5|272
1724872200000|2024-08-28 19:10:00|144.31|143.61|145.83|145.13|145.86|145.16|144.15|143.45|213
1724872500000|2024-08-28 19:15:00|145.79|145.09|145.01|144.31|145.79|145.09|145.01|144.31|266
1724872800000|2024-08-28 19:20:00|144.99|144.29|145.13|144.43|145.13|144.43|144.73|144.03|204
1724873100000|2024-08-28 19:25:00|145.14|144.44|145.62|144.92|145.93|145.23|145.14|144.44|218
1724873400000|2024-08-28 19:30:00|145.6|144.9|145.76|145.06|145.95|145.25|145.5|144.8|240
1724873700000|2024-08-28 19:35:00|145.77|145.07|145.56|144.86|145.77|145.07|145.55|144.85|97
1724874000000|2024-08-28 19:40:00|145.55|144.85|145.32|144.62|145.75|145.05|145.29|144.59|78
1724874300000|2024-08-28 19:45:00|145.36|144.66|145.46|144.76|145.57|144.87|145.22|144.52|209
1724874600000|2024-08-28 19:50:00|145.45|144.75|145.48|144.78|145.9|145.2|145.35|144.65|185
1724874900000|2024-08-28 19:55:00|145.46|144.76|144.64|143.94|145.47|144.77|144.52|143.82|130
1724875200000|2024-08-28 20:00:00|144.63|143.93|145.13|144.43|145.22|144.52|144.57|143.87|241
1724875500000|2024-08-28 20:05:00|145.12|144.42|144.83|144.13|145.12|144.42|144.51|143.81|169
1724875800000|2024-08-28 20:10:00|144.85|144.15|144.59|143.89|144.93|144.23|144.59|143.89|116
1724876100000|2024-08-28 20:15:00|144.56|143.86|145.25|144.55|145.27|144.57|144.56|143.86|143
1724876400000|2024-08-28 20:20:00|145.26|144.56|143.72|143.02|146.72|146.02|143.67|142.97|644
1724876700000|2024-08-28 20:25:00|143.73|143.03|144.35|143.65|144.81|144.11|143.67|142.97|523
1724877000000|2024-08-28 20:30:00|144.36|143.66|144.46|143.76|144.69|143.99|143.81|143.11|341
1724877300000|2024-08-28 20:35:00|144.45|143.75|144.53|143.83|144.6|143.9|143.96|143.26|277
1724877600000|2024-08-28 20:40:00|144.54|143.84|144.22|143.52|144.66|143.96|144.13|143.43|267
1724877900000|2024-08-28 20:45:00|144.21|143.51|143.85|143.15|144.56|143.86|143.85|143.15|213
1724878200000|2024-08-28 20:50:00|143.82|143.12|144.37|143.67|144.5|143.8|143.74|143.04|197
1724878500000|2024-08-28 20:55:00|144.36|143.66|144.52|143.82|144.96|144.26|144.33|143.63|205
1724878800000|2024-08-28 21:00:00|144.49|143.79|143.99|143.29|144.72|144.02|143.98|143.28|339
1724879100000|2024-08-28 21:05:00|144|143.3|143.85|143.15|144.17|143.47|143.78|143.08|236
1724879400000|2024-08-28 21:10:00|143.82|143.12|144.17|143.47|144.37|143.67|143.82|143.12|213
1724879700000|2024-08-28 21:15:00|144.24|143.54|144.04|143.34|144.24|143.54|143.84|143.14|277
1724880000000|2024-08-28 21:20:00|144.06|143.36|144.26|143.56|144.28|143.58|143.88|143.18|158
1724880300000|2024-08-28 21:25:00|144.25|143.55|144.41|143.71|144.59|143.89|144.25|143.55|289
1724880600000|2024-08-28 21:30:00|144.4|143.7|144.81|144.11|145.01|144.31|144.33|143.63|264
1724880900000|2024-08-28 21:35:00|144.82|144.12|144.97|144.27|145.21|144.51|144.81|144.11|152
1724881200000|2024-08-28 21:40:00|144.98|144.28|144.96|144.26|145.11|144.41|144.83|144.13|111
1724881500000|2024-08-28 21:45:00|144.97|144.27|144.37|143.67|144.99|144.29|144.34|143.64|174
1724881800000|2024-08-28 21:50:00|144.36|143.66|144.21|143.51|144.37|143.67|144.15|143.45|107
1724882100000|2024-08-28 21:55:00|144.22|143.52|143.37|142.67|144.22|143.52|143.2|142.5|191
1724882400000|2024-08-28 22:00:00|143.34|142.64|143.32|142.62|143.6|142.9|143.04|142.34|252
1724882700000|2024-08-28 22:05:00|143.31|142.61|143.51|142.81|143.82|143.12|143.17|142.47|221
1724883000000|2024-08-28 22:10:00|143.5|142.8|142.62|141.92|143.5|142.8|142.43|141.73|235
1724883300000|2024-08-28 22:15:00|142.63|141.93|142.64|141.94|142.89|142.19|142.5|141.8|235
1724883600000|2024-08-28 22:20:00|142.65|141.95|142.43|141.73|142.65|141.95|142.36|141.66|173
1724883900000|2024-08-28 22:25:00|142.42|141.72|142.26|141.56|142.44|141.74|142.12|141.42|103
1724884200000|2024-08-28 22:30:00|142.25|141.55|142.56|141.86|142.57|141.87|142.07|141.37|281
1724884500000|2024-08-28 22:35:00|142.55|141.85|142.95|142.25|143|142.3|142.55|141.85|156
1724884800000|2024-08-28 22:40:00|142.97|142.27|142.85|142.15|143.05|142.35|142.51|141.81|152
1724885100000|2024-08-28 22:45:00|142.84|142.14|143.15|142.45|143.29|142.59|142.82|142.12|104
1724885400000|2024-08-28 22:50:00|143.14|142.44|143.46|142.76|143.52|142.82|142.98|142.28|97
1724885700000|2024-08-28 22:55:00|143.47|142.77|143.9|143.2|143.9|143.2|143.46|142.76|101
1724886000000|2024-08-28 23:00:00|143.88|143.18|143.63|142.93|143.91|143.21|143.52|142.82|106
1724886300000|2024-08-28 23:05:00|143.64|142.94|143.77|143.07|143.8|143.1|143.64|142.94|27
1724886600000|2024-08-28 23:10:00|143.73|143.03|143.69|142.99|143.79|143.09|143.63|142.93|107
1724886900000|2024-08-28 23:15:00|143.7|143|143.75|143.05|143.88|143.18|143.66|142.96|71
1724887200000|2024-08-28 23:20:00|143.72|143.02|143.92|143.22|143.92|143.22|143.52|142.82|70
1724887500000|2024-08-28 23:25:00|143.93|143.23|144.34|143.64|144.43|143.73|143.93|143.23|158
1724887800000|2024-08-28 23:30:00|144.35|143.65|144.26|143.56|144.35|143.65|144.04|143.34|188
1724888100000|2024-08-28 23:35:00|144.28|143.58|144.42|143.72|144.54|143.84|144.23|143.53|126
1724888400000|2024-08-28 23:40:00|144.41|143.71|144.55|143.85|144.56|143.86|144.31|143.61|84
1724888700000|2024-08-28 23:45:00|144.52|143.82|144.61|143.91|144.61|143.91|144.47|143.77|78
1724889000000|2024-08-28 23:50:00|144.6|143.9|144.41|143.71|144.61|143.91|144.31|143.61|107
1724889300000|2024-08-28 23:55:00|144.42|143.72|144.3|143.6|144.42|143.72|144.03|143.33|174
1724889600000|2024-08-29 00:00:00|144.31|143.61|144.55|143.85|144.61|143.91|144.18|143.48|233
1724889900000|2024-08-29 00:05:00|144.54|143.84|144.64|143.94|144.81|144.11|144.47|143.77|159
1724890200000|2024-08-29 00:10:00|144.63|143.93|144.97|144.27|145.05|144.35|144.52|143.82|172
1724890500000|2024-08-29 00:15:00|144.96|144.26|144.82|144.12|145.2|144.5|144.79|144.09|258
1724890800000|2024-08-29 00:20:00|144.81|144.11|145.29|144.59|145.41|144.71|144.77|144.07|372
1724891100000|2024-08-29 00:25:00|145.28|144.58|144.62|143.92|145.28|144.58|144.61|143.91|281
1724891400000|2024-08-29 00:30:00|144.61|143.91|144.25|143.55|144.65|143.95|144.25|143.55|295
1724891700000|2024-08-29 00:35:00|144.28|143.58|144.62|143.92|144.64|143.94|144.2|143.5|373
1724892000000|2024-08-29 00:40:00|144.58|143.88|144.77|144.07|144.91|144.21|144.58|143.88|61
1724892300000|2024-08-29 00:45:00|144.76|144.06|144.52|143.82|144.83|144.13|144.51|143.81|117
1724892600000|2024-08-29 00:50:00|144.5|143.8|144.57|143.87|144.63|143.93|144.49|143.79|103
1724892900000|2024-08-29 00:55:00|144.48|143.78|144.64|143.94|144.65|143.95|144.36|143.66|200
1724893200000|2024-08-29 01:00:00|144.63|143.93|144.77|144.07|144.9|144.2|144.6|143.9|236
1724893500000|2024-08-29 01:05:00|144.79|144.09|145.16|144.46|145.2|144.5|144.48|143.78|157
1724893800000|2024-08-29 01:10:00|145.17|144.47|144.6|143.9|145.18|144.48|144.6|143.9|173
1724894100000|2024-08-29 01:15:00|144.57|143.87|143.66|142.96|144.57|143.87|143.41|142.71|240
1724894400000|2024-08-29 01:20:00|143.67|142.97|143.93|143.23|143.93|143.23|143.6|142.9|232
1724894700000|2024-08-29 01:25:00|143.94|143.24|143.86|143.16|143.99|143.29|143.7|143|272
1724895000000|2024-08-29 01:30:00|143.87|143.17|143.97|143.27|144.02|143.32|143.7|143|146
1724895300000|2024-08-29 01:35:00|143.96|143.26|144.16|143.46|144.22|143.52|143.94|143.24|131
1724895600000|2024-08-29 01:40:00|144.13|143.43|144.11|143.41|144.19|143.49|144.08|143.38|94
1724895900000|2024-08-29 01:45:00|144.08|143.38|143.67|142.97|144.08|143.38|143.57|142.87|108
1724896200000|2024-08-29 01:50:00|143.66|142.96|143.89|143.19|143.92|143.22|143.65|142.95|92
1724896500000|2024-08-29 01:55:00|143.9|143.2|143.82|143.12|144.12|143.42|143.8|143.1|92
1724896800000|2024-08-29 02:00:00|143.83|143.13|143.73|143.03|143.88|143.18|143.67|142.97|60
1724897100000|2024-08-29 02:05:00|143.72|143.02|143.98|143.28|143.98|143.28|143.72|143.02|137
1724897400000|2024-08-29 02:10:00|143.97|143.27|144|143.3|144.06|143.36|143.95|143.25|54
1724897700000|2024-08-29 02:15:00|144.01|143.31|144.09|143.39|144.16|143.46|144|143.3|21
1724898000000|2024-08-29 02:20:00|144.12|143.42|144.11|143.41|144.18|143.48|144.01|143.31|52
1724898300000|2024-08-29 02:25:00|144.1|143.4|144.24|143.54|144.33|143.63|144.05|143.35|107
1724898600000|2024-08-29 02:30:00|144.25|143.55|144.03|143.33|144.25|143.55|143.9|143.2|156
1724898900000|2024-08-29 02:35:00|144.02|143.32|143.65|142.95|144.03|143.33|143.43|142.73|162
1724899200000|2024-08-29 02:40:00|143.64|142.94|144.08|143.38|144.08|143.38|143.6|142.9|77
1724899500000|2024-08-29 02:45:00|144.06|143.36|144.05|143.35|144.12|143.42|143.97|143.27|95
1724899800000|2024-08-29 02:50:00|144|143.3|144|143.3|144.03|143.33|143.87|143.17|55
1724900100000|2024-08-29 02:55:00|143.98|143.28|144.32|143.62|144.34|143.64|143.94|143.24|69
1724900400000|2024-08-29 03:00:00|144.33|143.63|144.43|143.73|144.55|143.85|144.33|143.63|108
1724900700000|2024-08-29 03:05:00|144.42|143.72|144.08|143.38|144.47|143.77|144.02|143.32|76
1724901000000|2024-08-29 03:10:00|144.09|143.39|144.12|143.42|144.12|143.42|143.99|143.29|48
1724901300000|2024-08-29 03:15:00|144.11|143.41|143.97|143.27|144.13|143.43|143.86|143.16|47
1724901600000|2024-08-29 03:20:00|143.99|143.29|144.08|143.38|144.1|143.4|143.9|143.2|52
1724901900000|2024-08-29 03:25:00|144.11|143.41|144.08|143.38|144.12|143.42|144.06|143.36|54
1724902200000|2024-08-29 03:30:00|144.09|143.39|144.29|143.59|144.33|143.63|144.09|143.39|92
1724902500000|2024-08-29 03:35:00|144.31|143.61|144.21|143.51|144.4|143.7|144.17|143.47|101
1724902800000|2024-08-29 03:40:00|144.23|143.53|143.99|143.29|144.23|143.53|143.99|143.29|79
1724903100000|2024-08-29 03:45:00|144|143.3|143.77|143.07|144.1|143.4|143.77|143.07|56
1724903400000|2024-08-29 03:50:00|143.75|143.05|143.57|142.87|143.77|143.07|143.53|142.83|50
1724903700000|2024-08-29 03:55:00|143.58|142.88|143.67|142.97|143.76|143.06|143.51|142.81|65
1724904000000|2024-08-29 04:00:00|143.68|142.98|143.91|143.21|144.03|143.33|143.68|142.98|67
1724904300000|2024-08-29 04:05:00|143.92|143.22|144.15|143.45|144.18|143.48|143.85|143.15|75
1724904600000|2024-08-29 04:10:00|144.14|143.44|143.88|143.18|144.16|143.46|143.85|143.15|76
1724904900000|2024-08-29 04:15:00|143.9|143.2|143.92|143.22|144.03|143.33|143.78|143.08|122
1724905200000|2024-08-29 04:20:00|143.9|143.2|143.92|143.22|144.16|143.46|143.9|143.2|219
1724905500000|2024-08-29 04:25:00|143.93|143.23|143.92|143.22|143.96|143.26|143.87|143.17|59
1724905800000|2024-08-29 04:30:00|143.91|143.21|143.67|142.97|143.98|143.28|143.67|142.97|72
1724906100000|2024-08-29 04:35:00|143.66|142.96|143.98|143.28|144.05|143.35|143.54|142.84|99
1724906400000|2024-08-29 04:40:00|143.99|143.29|144.06|143.36|144.08|143.38|143.88|143.18|82
1724906700000|2024-08-29 04:45:00|144.05|143.35|144.05|143.35|144.09|143.39|143.97|143.27|73
1724907000000|2024-08-29 04:50:00|144.06|143.36|144.04|143.34|144.12|143.42|143.83|143.13|69
1724907300000|2024-08-29 04:55:00|144.01|143.31|143.88|143.18|144.01|143.31|143.77|143.07|52
1724907600000|2024-08-29 05:00:00|143.86|143.16|143.9|143.2|143.99|143.29|143.86|143.16|57
1724907900000|2024-08-29 05:05:00|143.89|143.19|143.7|143|143.89|143.19|143.61|142.91|26
1724908200000|2024-08-29 05:10:00|143.69|142.99|144.02|143.32|144.04|143.34|143.69|142.99|23
1724908500000|2024-08-29 05:15:00|144.01|143.31|144.37|143.67|144.39|143.69|143.95|143.25|138
1724908800000|2024-08-29 05:20:00|144.35|143.65|144.27|143.57|144.36|143.66|144.26|143.56|98
1724909100000|2024-08-29 05:25:00|144.28|143.58|144.19|143.49|144.31|143.61|144.06|143.36|93
1724909400000|2024-08-29 05:30:00|144.2|143.5|143.91|143.21|144.22|143.52|143.81|143.11|88
1724909700000|2024-08-29 05:35:00|143.89|143.19|144.32|143.62|144.35|143.65|143.88|143.18|102
1724910000000|2024-08-29 05:40:00|144.33|143.63|144.15|143.45|144.36|143.66|144.11|143.41|78
1724910300000|2024-08-29 05:45:00|144.13|143.43|144.43|143.73|144.43|143.73|143.82|143.12|96
1724910600000|2024-08-29 05:50:00|144.44|143.74|144.57|143.87|144.68|143.98|144.43|143.73|135
1724910900000|2024-08-29 05:55:00|144.58|143.88|144.63|143.93|144.66|143.96|144.49|143.79|64
1724911200000|2024-08-29 06:00:00|144.6|143.9|144.92|144.22|144.97|144.27|144.51|143.81|151
1724911500000|2024-08-29 06:05:00|144.91|144.21|144.68|143.98|144.91|144.21|144.64|143.94|87
1724911800000|2024-08-29 06:10:00|144.66|143.96|144.65|143.95|144.73|144.03|144.54|143.84|52
1724912100000|2024-08-29 06:15:00|144.64|143.94|144.56|143.86|144.65|143.95|144.52|143.82|30
1724912400000|2024-08-29 06:20:00|144.55|143.85|145.19|144.49|145.24|144.54|144.55|143.85|301
1724912700000|2024-08-29 06:25:00|145.18|144.48|144.9|144.2|145.2|144.5|144.88|144.18|152
1724913000000|2024-08-29 06:30:00|144.93|144.23|145.32|144.62|145.38|144.68|144.9|144.2|127
1724913300000|2024-08-29 06:35:00|145.33|144.63|145.36|144.66|145.74|145.04|145.29|144.59|94
1724913600000|2024-08-29 06:40:00|145.35|144.65|145.32|144.62|145.39|144.69|145.23|144.53|133
1724913900000|2024-08-29 06:45:00|145.33|144.63|145.26|144.56|145.37|144.67|145.19|144.49|130
1724914200000|2024-08-29 06:50:00|145.27|144.57|145.31|144.61|145.52|144.82|145.25|144.55|106
1724914500000|2024-08-29 06:55:00|145.3|144.6|145.11|144.41|145.31|144.61|145.02|144.32|367
1724914800000|2024-08-29 07:00:00|145.12|144.42|145.25|144.55|145.35|144.65|145.11|144.41|157
1724915100000|2024-08-29 07:05:00|145.24|144.54|145.23|144.53|145.27|144.57|145.21|144.51|94
1724915400000|2024-08-29 07:10:00|145.22|144.52|145.03|144.33|145.25|144.55|144.97|144.27|114
1724915700000|2024-08-29 07:15:00|145|144.3|145.17|144.47|145.2|144.5|145|144.3|113
1724916000000|2024-08-29 07:20:00|145.13|144.43|145.06|144.36|145.27|144.57|145|144.3|105
1724916300000|2024-08-29 07:25:00|145.09|144.39|145.07|144.37|145.11|144.41|144.85|144.15|45
1724916600000|2024-08-29 07:30:00|145.08|144.38|145.26|144.56|145.31|144.61|145.04|144.34|38
1724916900000|2024-08-29 07:35:00|145.27|144.57|145.17|144.47|145.34|144.64|145.15|144.45|48
1724917200000|2024-08-29 07:40:00|145.16|144.46|145.08|144.38|145.18|144.48|145.08|144.38|26
1724917500000|2024-08-29 07:45:00|145.07|144.37|145.11|144.41|145.15|144.45|145.05|144.35|28
1724917800000|2024-08-29 07:50:00|145.1|144.4|145.18|144.48|145.25|144.55|144.94|144.24|56
1724918100000|2024-08-29 07:55:00|145.17|144.47|145.08|144.38|145.2|144.5|145.08|144.38|60
1724918400000|2024-08-29 08:00:00|145.06|144.36|145.14|144.44|145.44|144.74|145.04|144.34|91
1724918700000|2024-08-29 08:05:00|145.15|144.45|145.1|144.4|145.53|144.83|145.1|144.4|103
1724919000000|2024-08-29 08:10:00|145.07|144.37|145.05|144.35|145.15|144.45|144.81|144.11|100
1724919300000|2024-08-29 08:15:00|145.04|144.34|145.35|144.65|145.42|144.72|144.94|144.24|77
1724919600000|2024-08-29 08:20:00|145.34|144.64|145.01|144.31|145.34|144.64|144.82|144.12|91
1724919900000|2024-08-29 08:25:00|145.02|144.32|145.17|144.47|145.17|144.47|145|144.3|82
1724920200000|2024-08-29 08:30:00|145.16|144.46|145.25|144.55|145.25|144.55|144.97|144.27|88
1724920500000|2024-08-29 08:35:00|145.24|144.54|145.14|144.44|145.31|144.61|145.13|144.43|58
1724920800000|2024-08-29 08:40:00|145.13|144.43|145.07|144.37|145.16|144.46|145.06|144.36|43
1724921100000|2024-08-29 08:45:00|145.08|144.38|145.11|144.41|145.31|144.61|144.96|144.26|86
1724921400000|2024-08-29 08:50:00|145.1|144.4|145.18|144.48|145.21|144.51|145.07|144.37|61
1724921700000|2024-08-29 08:55:00|145.19|144.49|145.36|144.66|145.36|144.66|145.15|144.45|36
1724922000000|2024-08-29 09:00:00|145.39|144.69|145.45|144.75|145.53|144.83|145.36|144.66|53
1724922300000|2024-08-29 09:05:00|145.44|144.74|145.52|144.82|145.57|144.87|145.28|144.58|53
1724922600000|2024-08-29 09:10:00|145.51|144.81|145.55|144.85|145.71|145.01|145.49|144.79|57
1724922900000|2024-08-29 09:15:00|145.56|144.86|145.32|144.62|145.68|144.98|145.31|144.61|66
1724923200000|2024-08-29 09:20:00|145.33|144.63|145.44|144.74|145.45|144.75|145.24|144.54|53
1724923500000|2024-08-29 09:25:00|145.42|144.72|145.84|145.14|145.87|145.17|145.4|144.7|61
1724923800000|2024-08-29 09:30:00|145.85|145.15|145.76|145.06|145.86|145.16|145.69|144.99|84
1724924100000|2024-08-29 09:35:00|145.77|145.07|145.95|145.25|145.95|145.25|145.77|145.07|103
1724924400000|2024-08-29 09:40:00|145.97|145.27|146.01|145.31|146.03|145.33|145.91|145.21|286
1724924700000|2024-08-29 09:45:00|146.03|145.33|146.19|145.49|146.33|145.63|146.01|145.31|128
1724925000000|2024-08-29 09:50:00|146.17|145.47|145.82|145.12|146.19|145.49|145.79|145.09|65
1724925300000|2024-08-29 09:55:00|145.83|145.13|145.86|145.16|146.01|145.31|145.75|145.05|114
1724925600000|2024-08-29 10:00:00|145.84|145.14|146.01|145.31|146.01|145.31|145.84|145.14|77
1724925900000|2024-08-29 10:05:00|146|145.3|146.11|145.41|146.26|145.56|145.97|145.27|140
1724926200000|2024-08-29 10:10:00|146.1|145.4|146.14|145.44|146.21|145.51|145.91|145.21|76
1724926500000|2024-08-29 10:15:00|146.13|145.43|145.9|145.2|146.16|145.46|145.86|145.16|138
1724926800000|2024-08-29 10:20:00|145.91|145.21|145.87|145.17|145.95|145.25|145.87|145.17|23
1724927100000|2024-08-29 10:25:00|145.88|145.18|145.79|145.09|145.98|145.28|145.72|145.02|43
1724927400000|2024-08-29 10:30:00|145.78|145.08|145.91|145.21|146|145.3|145.74|145.04|125
1724927700000|2024-08-29 10:35:00|145.9|145.2|145.76|145.06|145.99|145.29|145.76|145.06|37
1724928000000|2024-08-29 10:40:00|145.74|145.04|145.66|144.96|145.74|145.04|145.56|144.86|75
1724928300000|2024-08-29 10:45:00|145.64|144.94|145.56|144.86|145.66|144.96|145.5|144.8|125
1724928600000|2024-08-29 10:50:00|145.54|144.84|145.49|144.79|145.56|144.86|145.46|144.76|20
1724928900000|2024-08-29 10:55:00|145.48|144.78|145.57|144.87|145.6|144.9|145.46|144.76|67
1724929200000|2024-08-29 11:00:00|145.56|144.86|145.74|145.04|145.74|145.04|145.48|144.78|75
1724929500000|2024-08-29 11:05:00|145.77|145.07|145.71|145.01|145.91|145.21|145.66|144.96|53
1724929800000|2024-08-29 11:10:00|145.72|145.02|145.99|145.29|145.99|145.29|145.72|145.02|39
1724930100000|2024-08-29 11:15:00|145.98|145.28|146.07|145.37|146.08|145.38|145.87|145.17|70
1724930400000|2024-08-29 11:20:00|146.06|145.36|146.23|145.53|146.38|145.68|145.97|145.27|96
1724930700000|2024-08-29 11:25:00|146.24|145.54|146.33|145.63|146.34|145.64|146.13|145.43|163
1724931000000|2024-08-29 11:30:00|146.31|145.61|146.65|145.95|146.65|145.95|146.31|145.61|80
1724931300000|2024-08-29 11:35:00|146.63|145.93|146.7|146|146.83|146.13|146.49|145.79|71
1724931600000|2024-08-29 11:40:00|146.68|145.98|146.86|146.16|146.89|146.19|146.66|145.96|62
1724931900000|2024-08-29 11:45:00|146.88|146.18|147.16|146.46|147.18|146.48|146.86|146.16|140
1724932200000|2024-08-29 11:50:00|147.18|146.48|146.82|146.12|147.18|146.48|146.66|145.96|168
1724932500000|2024-08-29 11:55:00|146.81|146.11|146.11|145.41|146.81|146.11|146.09|145.39|161
1724932800000|2024-08-29 12:00:00|146.07|145.37|146.08|145.38|146.21|145.51|145.96|145.26|191
1724933100000|2024-08-29 12:05:00|145.94|145.24|145.75|145.05|145.94|145.24|145.68|144.98|105
1724933400000|2024-08-29 12:10:00|145.73|145.03|145.87|145.17|145.88|145.18|145.73|145.03|90
1724933700000|2024-08-29 12:15:00|145.86|145.16|145.87|145.17|145.91|145.21|145.78|145.08|64
1724934000000|2024-08-29 12:20:00|145.84|145.14|146.1|145.4|146.11|145.41|145.79|145.09|62
1724934300000|2024-08-29 12:25:00|146.11|145.41|146.07|145.37|146.19|145.49|146.06|145.36|80
1724934600000|2024-08-29 12:30:00|146.09|145.39|146.12|145.42|146.4|145.7|145.66|144.96|381
1724934900000|2024-08-29 12:35:00|146.11|145.41|146.21|145.51|146.26|145.56|146.03|145.33|165
1724935200000|2024-08-29 12:40:00|146.15|145.45|146.04|145.34|146.35|145.65|146.01|145.31|155
1724935500000|2024-08-29 12:45:00|146.03|145.33|145.85|145.15|146.05|145.35|145.72|145.02|82
1724935800000|2024-08-29 12:50:00|145.84|145.14|145.77|145.07|145.92|145.22|145.7|145|37
1724936100000|2024-08-29 12:55:00|145.76|145.06|145.87|145.17|145.93|145.23|145.65|144.95|57
1724936400000|2024-08-29 13:00:00|145.85|145.15|146.1|145.4|146.14|145.44|145.82|145.12|127
1724936700000|2024-08-29 13:05:00|146.11|145.41|145.82|145.12|146.15|145.45|145.75|145.05|81
1724937000000|2024-08-29 13:10:00|145.8|145.1|146.08|145.38|146.13|145.43|145.8|145.1|67
1724937300000|2024-08-29 13:15:00|146.06|145.36|145.93|145.23|146.12|145.42|145.92|145.22|77
1724937600000|2024-08-29 13:20:00|145.9|145.2|145.76|145.06|146.04|145.34|145.66|144.96|79
1724937900000|2024-08-29 13:25:00|145.68|144.98|145.36|144.66|145.68|144.98|145.2|144.5|135
1724938200000|2024-08-29 13:30:00|145.37|144.67|145.74|145.04|145.74|145.04|145.25|144.55|236
1724938500000|2024-08-29 13:35:00|145.75|145.05|145.7|145|145.83|145.13|145.46|144.76|227
1724938800000|2024-08-29 13:40:00|145.71|145.01|145.27|144.57|145.75|145.05|145.2|144.5|103
1724939100000|2024-08-29 13:45:00|145.29|144.59|145.61|144.91|145.64|144.94|145.29|144.59|189
1724939400000|2024-08-29 13:50:00|145.6|144.9|145.57|144.87|145.65|144.95|145.2|144.5|175
1724939700000|2024-08-29 13:55:00|145.59|144.89|145.92|145.22|146.02|145.32|145.58|144.88|251
1724940000000|2024-08-29 14:00:00|145.91|145.21|145.89|145.19|145.98|145.28|145.54|144.84|216
1724940300000|2024-08-29 14:05:00|145.87|145.17|146.17|145.47|146.29|145.59|145.87|145.17|227
1724940600000|2024-08-29 14:10:00|146.18|145.48|146|145.3|146.26|145.56|145.91|145.21|184
1724940900000|2024-08-29 14:15:00|146.06|145.36|145.4|144.7|146.15|145.45|145.32|144.62|216
1724941200000|2024-08-29 14:20:00|145.42|144.72|145.39|144.69|145.53|144.83|145.15|144.45|197
1724941500000|2024-08-29 14:25:00|145.38|144.68|145.49|144.79|145.66|144.96|145.38|144.68|105
1724941800000|2024-08-29 14:30:00|145.51|144.81|145.48|144.78|145.6|144.9|145.38|144.68|133
1724942100000|2024-08-29 14:35:00|145.49|144.79|145.91|145.21|145.92|145.22|145.49|144.79|211
1724942400000|2024-08-29 14:40:00|145.93|145.23|145.95|145.25|146.05|145.35|145.78|145.08|219
1724942700000|2024-08-29 14:45:00|145.96|145.26|145.83|145.13|146.12|145.42|145.8|145.1|164
1724943000000|2024-08-29 14:50:00|145.84|145.14|145.59|144.89|145.93|145.23|145.53|144.83|274
1724943300000|2024-08-29 14:55:00|145.58|144.88|145.69|144.99|145.74|145.04|145.55|144.85|59
1724943600000|2024-08-29 15:00:00|145.73|145.03|146.15|145.45|146.15|145.45|145.64|144.94|117
1724943900000|2024-08-29 15:05:00|146.16|145.46|146.19|145.49|146.24|145.54|146.12|145.42|204
1724944200000|2024-08-29 15:10:00|146.2|145.5|146.18|145.48|146.4|145.7|146.03|145.33|224
1724944500000|2024-08-29 15:15:00|146.17|145.47|146.27|145.57|146.73|146.03|146.17|145.47|250
1724944800000|2024-08-29 15:20:00|146.26|145.56|146.25|145.55|146.28|145.58|146.08|145.38|178
1724945100000|2024-08-29 15:25:00|146.3|145.6|146.77|146.07|146.77|146.07|146.29|145.59|120
1724945400000|2024-08-29 15:30:00|146.78|146.08|147.51|146.81|147.67|146.97|146.76|146.06|184
1724945700000|2024-08-29 15:35:00|147.52|146.82|147.63|146.93|147.63|146.93|147.28|146.58|240
1724946000000|2024-08-29 15:40:00|147.6|146.9|146.94|146.24|147.63|146.93|146.89|146.19|218
1724946300000|2024-08-29 15:45:00|146.93|146.23|147.26|146.56|147.26|146.56|146.59|145.89|191
1724946600000|2024-08-29 15:50:00|147.24|146.54|146.66|145.96|147.35|146.65|146.49|145.79|227
1724946900000|2024-08-29 15:55:00|146.65|145.95|146.6|145.9|146.73|146.03|146.49|145.79|162
1724947200000|2024-08-29 16:00:00|146.58|145.88|146.77|146.07|146.85|146.15|146.42|145.72|147
1724947500000|2024-08-29 16:05:00|146.76|146.06|147.06|146.36|147.2|146.5|146.76|146.06|125
1724947800000|2024-08-29 16:10:00|147.04|146.34|146.82|146.12|147.06|146.36|146.79|146.09|94
1724948100000|2024-08-29 16:15:00|146.83|146.13|146.36|145.66|146.9|146.2|146.22|145.52|150
1724948400000|2024-08-29 16:20:00|146.37|145.67|146.16|145.46|146.37|145.67|146.1|145.4|137
1724948700000|2024-08-29 16:25:00|146.15|145.45|145.59|144.89|146.19|145.49|145.45|144.75|141
1724949000000|2024-08-29 16:30:00|145.6|144.9|145.69|144.99|145.81|145.11|145.6|144.9|139
1724949300000|2024-08-29 16:35:00|145.7|145|145.84|145.14|145.98|145.28|145.68|144.98|155
1724949600000|2024-08-29 16:40:00|145.83|145.13|145.56|144.86|145.93|145.23|145.5|144.8|84
1724949900000|2024-08-29 16:45:00|145.57|144.87|144.66|143.96|145.57|144.87|144.63|143.93|189
1724950200000|2024-08-29 16:50:00|144.67|143.97|144.24|143.54|144.8|144.1|144.21|143.51|210
1724950500000|2024-08-29 16:55:00|144.25|143.55|144.59|143.89|144.65|143.95|144.25|143.55|277
1724950800000|2024-08-29 17:00:00|144.6|143.9|144.78|144.08|144.79|144.09|144.2|143.5|207
1724951100000|2024-08-29 17:05:00|144.76|144.06|144.36|143.66|144.84|144.14|144.31|143.61|128
1724951400000|2024-08-29 17:10:00|144.34|143.64|144.08|143.38|144.45|143.75|143.96|143.26|122
1724951700000|2024-08-29 17:15:00|144.1|143.4|144.53|143.83|144.65|143.95|144.09|143.39|227
1724952000000|2024-08-29 17:20:00|144.52|143.82|144.48|143.78|144.64|143.94|144.44|143.74|171
1724952300000|2024-08-29 17:25:00|144.49|143.79|144.45|143.75|144.57|143.87|144.44|143.74|67
1724952600000|2024-08-29 17:30:00|144.47|143.77|144.44|143.74|144.66|143.96|144.44|143.74|74
1724952900000|2024-08-29 17:35:00|144.38|143.68|144.69|143.99|144.73|144.03|144.33|143.63|88
1724953200000|2024-08-29 17:40:00|144.7|144|144.91|144.21|144.98|144.28|144.7|144|78
1724953500000|2024-08-29 17:45:00|144.9|144.2|144.59|143.89|144.91|144.21|144.5|143.8|106
1724953800000|2024-08-29 17:50:00|144.62|143.92|144.8|144.1|144.85|144.15|144.56|143.86|79
1724954100000|2024-08-29 17:55:00|144.79|144.09|144.8|144.1|144.88|144.18|144.79|144.09|58
1724954400000|2024-08-29 18:00:00|144.79|144.09|144.78|144.08|144.79|144.09|144.59|143.89|95
1724954700000|2024-08-29 18:05:00|144.77|144.07|143.42|142.72|144.82|144.12|143.13|142.43|227
1724955000000|2024-08-29 18:10:00|143.43|142.73|142.83|142.13|143.43|142.73|142.54|141.84|495
1724955300000|2024-08-29 18:15:00|142.84|142.14|142.23|141.53|142.84|142.14|142.12|141.42|416
1724955600000|2024-08-29 18:20:00|142.22|141.52|142.85|142.15|142.86|142.16|142.06|141.36|376
1724955900000|2024-08-29 18:25:00|142.84|142.14|142.39|141.69|142.89|142.19|142.14|141.44|234
1724956200000|2024-08-29 18:30:00|142.32|141.62|142.12|141.42|142.32|141.62|142|141.3|257
1724956500000|2024-08-29 18:35:00|142.11|141.41|141.63|140.93|142.17|141.47|141.47|140.77|423
1724956800000|2024-08-29 18:40:00|141.61|140.91|141.09|140.39|141.79|141.09|141.04|140.34|407
1724957100000|2024-08-29 18:45:00|141.1|140.4|141.21|140.51|141.32|140.62|140.85|140.15|313
1724957400000|2024-08-29 18:50:00|141.18|140.48|140.12|139.42|141.18|140.48|139.77|139.07|171
1724957700000|2024-08-29 18:55:00|140.13|139.43|140.07|139.37|140.44|139.74|139.9|139.2|392
1724958000000|2024-08-29 19:00:00|140.06|139.36|139.08|138.38|140.21|139.51|139|138.3|244
1724958300000|2024-08-29 19:05:00|139.09|138.39|140.49|139.79|140.51|139.81|139.09|138.39|149
1724958600000|2024-08-29 19:10:00|140.48|139.78|140.12|139.42|140.71|140.01|140.11|139.41|80
1724958900000|2024-08-29 19:15:00|140.15|139.45|140.5|139.8|140.8|140.1|140.14|139.44|167
1724959200000|2024-08-29 19:20:00|140.51|139.81|140.74|140.04|141.24|140.54|140.5|139.8|230
1724959500000|2024-08-29 19:25:00|140.73|140.03|140.76|140.06|140.95|140.25|140.53|139.83|137
1724959800000|2024-08-29 19:30:00|140.77|140.07|140.51|139.81|140.9|140.2|140.5|139.8|182
1724960100000|2024-08-29 19:35:00|140.49|139.79|141.13|140.43|141.29|140.59|140.37|139.67|167
1724960400000|2024-08-29 19:40:00|141.14|140.44|141.46|140.76|141.63|140.93|141.14|140.44|221
1724960700000|2024-08-29 19:45:00|141.47|140.77|140.52|139.82|141.57|140.87|140.49|139.79|256
1724961000000|2024-08-29 19:50:00|140.51|139.81|140.4|139.7|140.72|140.02|140.3|139.6|202
1724961300000|2024-08-29 19:55:00|140.41|139.71|140.67|139.97|140.72|140.02|140.41|139.71|202
1724961600000|2024-08-29 20:00:00|140.66|139.96|141.4|140.7|141.49|140.79|140.56|139.86|243
1724961900000|2024-08-29 20:05:00|141.39|140.69|141.33|140.63|141.7|141|141.32|140.62|124
1724962200000|2024-08-29 20:10:00|141.29|140.59|141.23|140.53|141.29|140.59|140.94|140.24|138
1724962500000|2024-08-29 20:15:00|141.22|140.52|141.17|140.47|141.37|140.67|141.09|140.39|92
1724962800000|2024-08-29 20:20:00|141.18|140.48|139.97|139.27|141.18|140.48|139.96|139.26|158
1724963100000|2024-08-29 20:25:00|139.96|139.26|140.13|139.43|140.23|139.53|139.67|138.97|211
1724963400000|2024-08-29 20:30:00|140.15|139.45|140.55|139.85|140.58|139.88|140.1|139.4|106
1724963700000|2024-08-29 20:35:00|140.54|139.84|140.34|139.64|140.59|139.89|140.34|139.64|90
1724964000000|2024-08-29 20:40:00|140.33|139.63|140.42|139.72|140.51|139.81|140.25|139.55|84
1724964300000|2024-08-29 20:45:00|140.41|139.71|140.61|139.91|140.65|139.95|140.17|139.47|144
1724964600000|2024-08-29 20:50:00|140.58|139.88|140.53|139.83|140.59|139.89|140.43|139.73|98
1724964900000|2024-08-29 20:55:00|140.55|139.85|140.61|139.91|140.66|139.96|140.44|139.74|81
1724965200000|2024-08-29 21:00:00|140.62|139.92|140.3|139.6|140.68|139.98|140.27|139.57|139
1724965500000|2024-08-29 21:05:00|140.26|139.56|140.53|139.83|140.58|139.88|140.25|139.55|140
1724965800000|2024-08-29 21:10:00|140.54|139.84|140.43|139.73|140.57|139.87|140.05|139.35|174
1724966100000|2024-08-29 21:15:00|140.41|139.71|139.93|139.23|140.41|139.71|139.75|139.05|255
1724966400000|2024-08-29 21:20:00|139.92|139.22|140.07|139.37|140.21|139.51|139.92|139.22|94
1724966700000|2024-08-29 21:25:00|140.06|139.36|140.14|139.44|140.25|139.55|139.96|139.26|99
1724967000000|2024-08-29 21:30:00|140.13|139.43|140.14|139.44|140.36|139.66|140.09|139.39|111
1724967300000|2024-08-29 21:35:00|140.15|139.45|140.22|139.52|140.32|139.62|140.14|139.44|75
1724967600000|2024-08-29 21:40:00|140.26|139.56|140.26|139.56|140.28|139.58|140.22|139.52|41
1724967900000|2024-08-29 21:45:00|140.23|139.53|140.16|139.46|140.23|139.53|140.13|139.43|47
1724968200000|2024-08-29 21:50:00|140.22|139.52|140.05|139.35|140.23|139.53|140.05|139.35|37
1724968500000|2024-08-29 21:55:00|140.03|139.33|139.75|139.05|140.03|139.33|139.72|139.02|89
1724968800000|2024-08-29 22:00:00|139.69|138.99|139.36|138.66|139.69|138.99|139.14|138.44|315
1724969100000|2024-08-29 22:05:00|139.35|138.65|138.66|137.96|139.35|138.65|138.47|137.77|301
1724969400000|2024-08-29 22:10:00|138.69|137.99|139.33|138.63|139.35|138.65|138.69|137.99|248
1724969700000|2024-08-29 22:15:00|139.31|138.61|139.75|139.05|139.86|139.16|139.29|138.59|181
1724970000000|2024-08-29 22:20:00|139.77|139.07|139.71|139.01|140|139.3|139.65|138.95|128
1724970300000|2024-08-29 22:25:00|139.72|139.02|139.65|138.95|139.81|139.11|139.39|138.69|117
1724970600000|2024-08-29 22:30:00|139.64|138.94|139.83|139.13|139.86|139.16|139.52|138.82|287
1724970900000|2024-08-29 22:35:00|139.85|139.15|139.84|139.14|139.86|139.16|139.59|138.89|91
1724971200000|2024-08-29 22:40:00|139.85|139.15|140.37|139.67|140.38|139.68|139.8|139.1|93
1724971500000|2024-08-29 22:45:00|140.36|139.66|140.22|139.52|140.5|139.8|140.09|139.39|121
1724971800000|2024-08-29 22:50:00|140.21|139.51|140.06|139.36|140.37|139.67|140.04|139.34|118
1724972100000|2024-08-29 22:55:00|140.07|139.37|140.16|139.46|140.21|139.51|140|139.3|144
1724972400000|2024-08-29 23:00:00|140.15|139.45|140.27|139.57|140.27|139.57|139.81|139.11|134
1724972700000|2024-08-29 23:05:00|140.29|139.59|140.55|139.85|140.56|139.86|140.27|139.57|144
1724973000000|2024-08-29 23:10:00|140.56|139.86|140.63|139.93|140.68|139.98|140.39|139.69|65
1724973300000|2024-08-29 23:15:00|140.61|139.91|140.46|139.76|140.61|139.91|140.44|139.74|63
1724973600000|2024-08-29 23:20:00|140.44|139.74|140.05|139.35|140.46|139.76|139.93|139.23|74
1724973900000|2024-08-29 23:25:00|140.04|139.34|140.09|139.39|140.09|139.39|139.82|139.12|61
1724974200000|2024-08-29 23:30:00|140.13|139.43|139.9|139.2|140.15|139.45|139.8|139.1|63
1724974500000|2024-08-29 23:35:00|139.89|139.19|140.04|139.34|140.06|139.36|139.87|139.17|54
1724974800000|2024-08-29 23:40:00|140.02|139.32|140.23|139.53|140.23|139.53|140|139.3|91
1724975100000|2024-08-29 23:45:00|140.24|139.54|140.33|139.63|140.4|139.7|140.2|139.5|256
1724975400000|2024-08-29 23:50:00|140.36|139.66|140.24|139.54|140.36|139.66|140.22|139.52|67
1724975700000|2024-08-29 23:55:00|140.23|139.53|140.4|139.7|140.42|139.72|140.22|139.52|81
1724976000000|2024-08-30 00:00:00|140.38|139.68|140.32|139.62|140.43|139.73|140|139.3|194
1724976300000|2024-08-30 00:05:00|140.33|139.63|140.18|139.48|140.36|139.66|140.09|139.39|313
1724976600000|2024-08-30 00:10:00|140.2|139.5|140.23|139.53|140.34|139.64|140.14|139.44|107
1724976900000|2024-08-30 00:15:00|140.22|139.52|140.36|139.66|140.37|139.67|140.22|139.52|112
1724977200000|2024-08-30 00:20:00|140.35|139.65|140.59|139.89|140.78|140.08|140.34|139.64|201
1724977500000|2024-08-30 00:25:00|140.56|139.86|140.95|140.25|141.03|140.33|140.51|139.81|115
1724977800000|2024-08-30 00:30:00|140.94|140.24|141.28|140.58|141.28|140.58|140.94|140.24|195
1724978100000|2024-08-30 00:35:00|141.31|140.61|141.42|140.72|141.48|140.78|141.28|140.58|125
1724978400000|2024-08-30 00:40:00|141.41|140.71|140.75|140.05|141.42|140.72|140.75|140.05|44
1724978700000|2024-08-30 00:45:00|140.56|139.86|140.79|140.09|140.79|140.09|140.46|139.76|142
1724979000000|2024-08-30 00:50:00|140.78|140.08|140.94|140.24|140.99|140.29|140.78|140.08|50
1724979300000|2024-08-30 00:55:00|140.91|140.21|140.74|140.04|140.95|140.25|140.64|139.94|70
1724979600000|2024-08-30 01:00:00|140.73|140.03|141.04|140.34|141.05|140.35|140.7|140|132
1724979900000|2024-08-30 01:05:00|140.98|140.28|140.85|140.15|141.13|140.43|140.82|140.12|80
1724980200000|2024-08-30 01:10:00|140.84|140.14|140.87|140.17|141|140.3|140.83|140.13|91
1724980500000|2024-08-30 01:15:00|140.85|140.15|140.73|140.03|140.99|140.29|140.72|140.02|53
1724980800000|2024-08-30 01:20:00|140.72|140.02|140.5|139.8|140.85|140.15|140.36|139.66|83
1724981100000|2024-08-30 01:25:00|140.49|139.79|140.22|139.52|140.67|139.97|140.19|139.49|84
1724981400000|2024-08-30 01:30:00|140.21|139.51|140.13|139.43|140.3|139.6|139.82|139.12|155
1724981700000|2024-08-30 01:35:00|140.15|139.45|140.36|139.66|140.54|139.84|140.15|139.45|191
1724982000000|2024-08-30 01:40:00|140.37|139.67|140.19|139.49|140.48|139.78|140.18|139.48|101
1724982300000|2024-08-30 01:45:00|140.2|139.5|140.37|139.67|140.45|139.75|140.1|139.4|95
1724982600000|2024-08-30 01:50:00|140.3|139.6|140.43|139.73|140.49|139.79|140.24|139.54|77
1724982900000|2024-08-30 01:55:00|140.42|139.72|140.35|139.65|140.42|139.72|140.33|139.63|34
1724983200000|2024-08-30 02:00:00|140.33|139.63|140.47|139.77|140.48|139.78|140.2|139.5|51
1724983500000|2024-08-30 02:05:00|140.45|139.75|140.32|139.62|140.5|139.8|140.23|139.53|40
1724983800000|2024-08-30 02:10:00|140.33|139.63|140.09|139.39|140.41|139.71|139.94|139.24|80
1724984100000|2024-08-30 02:15:00|140.1|139.4|139.54|138.84|140.22|139.52|139.46|138.76|138
1724984400000|2024-08-30 02:20:00|139.55|138.85|139.31|138.61|139.56|138.86|138.92|138.22|352
1724984700000|2024-08-30 02:25:00|139.32|138.62|139.33|138.63|139.4|138.7|138.82|138.12|124
1724985000000|2024-08-30 02:30:00|139.31|138.61|139.78|139.08|139.9|139.2|139.14|138.44|229
1724985300000|2024-08-30 02:35:00|139.79|139.09|139.76|139.06|139.92|139.22|139.72|139.02|135
1724985600000|2024-08-30 02:40:00|139.73|139.03|139.6|138.9|139.73|139.03|139.55|138.85|113
1724985900000|2024-08-30 02:45:00|139.59|138.89|139.24|138.54|139.6|138.9|139.21|138.51|88
1724986200000|2024-08-30 02:50:00|139.25|138.55|139.59|138.89|139.59|138.89|139.2|138.5|75
1724986500000|2024-08-30 02:55:00|139.65|138.95|139.66|138.96|139.75|139.05|139.61|138.91|66
1724986800000|2024-08-30 03:00:00|139.63|138.93|139.11|138.41|139.63|138.93|139.07|138.37|70
1724987100000|2024-08-30 03:05:00|139.09|138.39|138.96|138.26|139.17|138.47|138.82|138.12|144
1724987400000|2024-08-30 03:10:00|138.97|138.27|138.95|138.25|139.04|138.34|138.88|138.18|109
1724987700000|2024-08-30 03:15:00|138.96|138.26|139.06|138.36|139.22|138.52|138.96|138.26|81
1724988000000|2024-08-30 03:20:00|139.07|138.37|139.05|138.35|139.26|138.56|138.95|138.25|108
1724988300000|2024-08-30 03:25:00|139.04|138.34|139.12|138.42|139.14|138.44|138.94|138.24|62
1724988600000|2024-08-30 03:30:00|139.1|138.4|138.92|138.22|139.1|138.4|138.85|138.15|270
1724988900000|2024-08-30 03:35:00|138.93|138.23|138.97|138.27|139.08|138.38|138.91|138.21|180
1724989200000|2024-08-30 03:40:00|138.95|138.25|139.05|138.35|139.09|138.39|138.85|138.15|64
1724989500000|2024-08-30 03:45:00|139.07|138.37|139.46|138.76|139.49|138.79|139.05|138.35|113
1724989800000|2024-08-30 03:50:00|139.47|138.77|139.26|138.56|139.49|138.79|139.17|138.47|156
1724990100000|2024-08-30 03:55:00|139.25|138.55|139.12|138.42|139.3|138.6|139.07|138.37|82
1724990400000|2024-08-30 04:00:00|139.11|138.41|139.69|138.99|139.69|138.99|139.11|138.41|131
1724990700000|2024-08-30 04:05:00|139.68|138.98|139.67|138.97|139.69|138.99|139.58|138.88|45
1724991000000|2024-08-30 04:10:00|139.62|138.92|139.88|139.18|139.89|139.19|139.55|138.85|42
1724991300000|2024-08-30 04:15:00|139.94|139.24|140.23|139.53|140.26|139.56|139.91|139.21|190
1724991600000|2024-08-30 04:20:00|140.22|139.52|140.03|139.33|140.24|139.54|140.03|139.33|38
1724991900000|2024-08-30 04:25:00|139.99|139.29|139.64|138.94|139.99|139.29|139.64|138.94|71
1724992200000|2024-08-30 04:30:00|139.68|138.98|140|139.3|140.07|139.37|139.68|138.98|125
1724992500000|2024-08-30 04:35:00|139.99|139.29|140.01|139.31|140.05|139.35|139.88|139.18|117
1724992800000|2024-08-30 04:40:00|140|139.3|139.8|139.1|140|139.3|139.76|139.06|59
1724993100000|2024-08-30 04:45:00|139.77|139.07|139.71|139.01|139.77|139.07|139.57|138.87|66
1724993400000|2024-08-30 04:50:00|139.72|139.02|139.54|138.84|139.72|139.02|139.52|138.82|48
1724993700000|2024-08-30 04:55:00|139.55|138.85|139.55|138.85|139.58|138.88|139.5|138.8|40
1724994000000|2024-08-30 05:00:00|139.56|138.86|139.5|138.8|139.58|138.88|139.45|138.75|47
1724994300000|2024-08-30 05:05:00|139.49|138.79|139.19|138.49|139.5|138.8|139.13|138.43|77
1724994600000|2024-08-30 05:10:00|139.16|138.46|138.77|138.07|139.22|138.52|138.58|137.88|112
1724994900000|2024-08-30 05:15:00|138.78|138.08|138.12|137.42|138.78|138.08|137.62|136.92|388
1724995200000|2024-08-30 05:20:00|138.13|137.43|138.21|137.51|138.5|137.8|138.12|137.42|184
1724995500000|2024-08-30 05:25:00|138.22|137.52|138.34|137.64|138.6|137.9|138.21|137.51|158
1724995800000|2024-08-30 05:30:00|138.33|137.63|138.58|137.88|138.67|137.97|138.23|137.53|129
1724996100000|2024-08-30 05:35:00|138.59|137.89|139.07|138.37|139.12|138.42|138.57|137.87|127
1724996400000|2024-08-30 05:40:00|139.06|138.36|138.67|137.97|139.11|138.41|138.67|137.97|67
1724996700000|2024-08-30 05:45:00|138.66|137.96|138.77|138.07|138.78|138.08|138.5|137.8|78
1724997000000|2024-08-30 05:50:00|138.78|138.08|138.86|138.16|139.01|138.31|138.78|138.08|73
1724997300000|2024-08-30 05:55:00|138.82|138.12|138.41|137.71|138.97|138.27|138.29|137.59|125
1724997600000|2024-08-30 06:00:00|138.42|137.72|138.16|137.46|138.55|137.85|137.93|137.23|228
1724997900000|2024-08-30 06:05:00|138.15|137.45|138.57|137.87|138.72|138.02|138.13|137.43|359
1724998200000|2024-08-30 06:10:00|138.58|137.88|138.75|138.05|138.76|138.06|138.58|137.88|103
1724998500000|2024-08-30 06:15:00|138.76|138.06|138.53|137.83|138.77|138.07|138.53|137.83|91
1724998800000|2024-08-30 06:20:00|138.49|137.79|138.92|138.22|139.13|138.43|138.49|137.79|126
1724999100000|2024-08-30 06:25:00|138.91|138.21|138.75|138.05|139.04|138.34|138.68|137.98|60
1724999400000|2024-08-30 06:30:00|138.76|138.06|138.88|138.18|138.88|138.18|138.63|137.93|59
1724999700000|2024-08-30 06:35:00|138.82|138.12|138.95|138.25|138.95|138.25|138.81|138.11|47
1725000000000|2024-08-30 06:40:00|138.96|138.26|139.43|138.73|139.59|138.89|138.81|138.11|89
1725000300000|2024-08-30 06:45:00|139.42|138.72|139.55|138.85|139.56|138.86|139.34|138.64|136
1725000600000|2024-08-30 06:50:00|139.54|138.84|139.71|139.01|139.81|139.11|139.48|138.78|70
1725000900000|2024-08-30 06:55:00|139.72|139.02|139.97|139.27|140.04|139.34|139.72|139.02|59
1725001200000|2024-08-30 07:00:00|140|139.3|139.75|139.05|140.08|139.38|139.7|139|111
1725001500000|2024-08-30 07:05:00|139.74|139.04|139.66|138.96|139.83|139.13|139.52|138.82|159
1725001800000|2024-08-30 07:10:00|139.67|138.97|139.89|139.19|139.97|139.27|139.67|138.97|155
1725002100000|2024-08-30 07:15:00|139.9|139.2|139.86|139.16|139.9|139.2|139.67|138.97|93
1725002400000|2024-08-30 07:20:00|139.87|139.17|139.68|138.98|139.91|139.21|139.65|138.95|73
1725002700000|2024-08-30 07:25:00|139.69|138.99|140.08|139.38|140.21|139.51|139.69|138.99|176
1725003000000|2024-08-30 07:30:00|140.1|139.4|140.01|139.31|140.19|139.49|139.91|139.21|109
1725003300000|2024-08-30 07:35:00|140.02|139.32|139.77|139.07|140.04|139.34|139.74|139.04|95
1725003600000|2024-08-30 07:40:00|139.78|139.08|139.64|138.94|139.78|139.08|139.58|138.88|163
1725003900000|2024-08-30 07:45:00|139.63|138.93|139.6|138.9|139.81|139.11|139.59|138.89|218
1725004200000|2024-08-30 07:50:00|139.58|138.88|139.42|138.72|139.59|138.89|139.39|138.69|67
1725004500000|2024-08-30 07:55:00|139.41|138.71|139.39|138.69|139.48|138.78|139.39|138.69|27
1725004800000|2024-08-30 08:00:00|139.4|138.7|139.46|138.76|139.48|138.78|139.4|138.7|36
1725005100000|2024-08-30 08:05:00|139.45|138.75|139.48|138.78|139.54|138.84|139.39|138.69|81
1725005400000|2024-08-30 08:10:00|139.47|138.77|139.57|138.87|139.62|138.92|139.47|138.77|43
1725005700000|2024-08-30 08:15:00|139.58|138.88|139.78|139.08|139.92|139.22|139.54|138.84|161
1725006000000|2024-08-30 08:20:00|139.8|139.1|140.05|139.35|140.12|139.42|139.74|139.04|344
1725006300000|2024-08-30 08:25:00|140.06|139.36|140.01|139.31|140.14|139.44|140|139.3|92
1725006600000|2024-08-30 08:30:00|139.97|139.27|140.09|139.39|140.25|139.55|139.97|139.27|365
1725006900000|2024-08-30 08:35:00|140.1|139.4|139.73|139.03|140.13|139.43|139.62|138.92|103
1725007200000|2024-08-30 08:40:00|139.74|139.04|139.83|139.13|139.85|139.15|139.52|138.82|144
1725007500000|2024-08-30 08:45:00|139.82|139.12|139.76|139.06|139.82|139.12|139.63|138.93|67
1725007800000|2024-08-30 08:50:00|139.75|139.05|139.62|138.92|139.78|139.08|139.58|138.88|51
1725008100000|2024-08-30 08:55:00|139.63|138.93|139.77|139.07|139.79|139.09|139.63|138.93|49
1725008400000|2024-08-30 09:00:00|139.78|139.08|139.98|139.28|139.98|139.28|139.73|139.03|49
1725008700000|2024-08-30 09:05:00|139.99|139.29|140|139.3|140.01|139.31|139.77|139.07|71
1725009000000|2024-08-30 09:10:00|139.99|139.29|140.14|139.44|140.22|139.52|139.95|139.25|269
1725009300000|2024-08-30 09:15:00|140.15|139.45|139.9|139.2|140.15|139.45|139.9|139.2|110
1725009600000|2024-08-30 09:20:00|139.91|139.21|140.16|139.46|140.17|139.47|139.88|139.18|62
1725009900000|2024-08-30 09:25:00|140.15|139.45|139.98|139.28|140.35|139.65|139.98|139.28|259
1725010200000|2024-08-30 09:30:00|139.96|139.26|139.78|139.08|140.06|139.36|139.76|139.06|110
1725010500000|2024-08-30 09:35:00|139.79|139.09|140.01|139.31|140.02|139.32|139.77|139.07|52
1725010800000|2024-08-30 09:40:00|140.02|139.32|140.27|139.57|140.3|139.6|140.02|139.32|261
1725011100000|2024-08-30 09:45:00|140.26|139.56|140.23|139.53|140.3|139.6|140.13|139.43|69
1725011400000|2024-08-30 09:50:00|140.26|139.56|140.41|139.71|140.41|139.71|140.24|139.54|310
1725011700000|2024-08-30 09:55:00|140.42|139.72|140.17|139.47|140.42|139.72|140.09|139.39|42
1725012000000|2024-08-30 10:00:00|140.16|139.46|139.97|139.27|140.16|139.46|139.92|139.22|28
1725012300000|2024-08-30 10:05:00|139.95|139.25|140.08|139.38|140.15|139.45|139.95|139.25|55
1725012600000|2024-08-30 10:10:00|140.07|139.37|140.25|139.55|140.25|139.55|140.07|139.37|93
1725012900000|2024-08-30 10:15:00|140.24|139.54|140.2|139.5|140.36|139.66|140.11|139.41|70
1725013200000|2024-08-30 10:20:00|140.19|139.49|140.18|139.48|140.25|139.55|140.12|139.42|66
1725013500000|2024-08-30 10:25:00|140.2|139.5|140.17|139.47|140.22|139.52|140.16|139.46|25
1725013800000|2024-08-30 10:30:00|140.18|139.48|140.12|139.42|140.28|139.58|140.12|139.42|93
1725014100000|2024-08-30 10:35:00|140.13|139.43|139.74|139.04|140.14|139.44|139.71|139.01|67
1725014400000|2024-08-30 10:40:00|139.73|139.03|139.87|139.17|139.92|139.22|139.73|139.03|60
1725014700000|2024-08-30 10:45:00|139.86|139.16|139.92|139.22|139.92|139.22|139.7|139|77
1725015000000|2024-08-30 10:50:00|139.93|139.23|140.05|139.35|140.09|139.39|139.84|139.14|107
1725015300000|2024-08-30 10:55:00|140.04|139.34|139.97|139.27|140.04|139.34|139.96|139.26|36
1725015600000|2024-08-30 11:00:00|139.87|139.17|139.86|139.16|140|139.3|139.77|139.07|71
1725015900000|2024-08-30 11:05:00|139.87|139.17|139.8|139.1|139.99|139.29|139.76|139.06|48
1725016200000|2024-08-30 11:10:00|139.81|139.11|139.64|138.94|139.86|139.16|139.62|138.92|69
1725016500000|2024-08-30 11:15:00|139.63|138.93|139.72|139.02|139.75|139.05|139.5|138.8|77
1725016800000|2024-08-30 11:20:00|139.73|139.03|139.81|139.11|139.95|139.25|139.72|139.02|99
1725017100000|2024-08-30 11:25:00|139.82|139.12|139.8|139.1|139.97|139.27|139.78|139.08|96
1725017400000|2024-08-30 11:30:00|139.81|139.11|139.61|138.91|139.86|139.16|139.59|138.89|67
1725017700000|2024-08-30 11:35:00|139.62|138.92|139.5|138.8|139.71|139.01|139.46|138.76|136
1725018000000|2024-08-30 11:40:00|139.49|138.79|139.22|138.52|139.5|138.8|139.22|138.52|42
1725018300000|2024-08-30 11:45:00|139.2|138.5|138.89|138.19|139.22|138.52|138.77|138.07|108
1725018600000|2024-08-30 11:50:00|138.86|138.16|139.08|138.38|139.11|138.41|138.78|138.08|96
1725018900000|2024-08-30 11:55:00|139.09|138.39|139.01|138.31|139.14|138.44|139|138.3|71
1725019200000|2024-08-30 12:00:00|139|138.3|138.98|138.28|139.2|138.5|138.89|138.19|108
1725019500000|2024-08-30 12:05:00|138.97|138.27|139.17|138.47|139.2|138.5|138.94|138.24|116
1725019800000|2024-08-30 12:10:00|139.16|138.46|139.8|139.1|139.85|139.15|139.15|138.45|123
1725020100000|2024-08-30 12:15:00|139.79|139.09|139.95|139.25|140.53|139.83|139.76|139.06|197
1725020400000|2024-08-30 12:20:00|139.94|139.24|139.87|139.17|139.94|139.24|139.58|138.88|258
1725020700000|2024-08-30 12:25:00|139.86|139.16|140.05|139.35|140.17|139.47|139.86|139.16|193
1725021000000|2024-08-30 12:30:00|140.07|139.37|140.39|139.69|141.11|140.41|139.98|139.28|676
1725021300000|2024-08-30 12:35:00|140.4|139.7|140.29|139.59|140.63|139.93|139.96|139.26|467
1725021600000|2024-08-30 12:40:00|140.28|139.58|140.28|139.58|140.4|139.7|140.03|139.33|209
1725021900000|2024-08-30 12:45:00|140.26|139.56|140.17|139.47|140.51|139.81|140.14|139.44|216
1725022200000|2024-08-30 12:50:00|140.16|139.46|140.24|139.54|140.31|139.61|139.98|139.28|121
1725022500000|2024-08-30 12:55:00|140.23|139.53|140.29|139.59|140.36|139.66|140.2|139.5|168
1725022800000|2024-08-30 13:00:00|140.28|139.58|140.22|139.52|140.29|139.59|140.01|139.31|93
1725023100000|2024-08-30 13:05:00|140.2|139.5|140.34|139.64|140.46|139.76|140.2|139.5|66
1725023400000|2024-08-30 13:10:00|140.35|139.65|140.42|139.72|140.42|139.72|140.22|139.52|95
1725023700000|2024-08-30 13:15:00|140.41|139.71|140.89|140.19|140.89|140.19|140.4|139.7|121
1725024000000|2024-08-30 13:20:00|140.9|140.2|140.69|139.99|140.9|140.2|140.62|139.92|98
1725024300000|2024-08-30 13:25:00|140.7|140|140.42|139.72|140.81|140.11|140.32|139.62|109
1725024600000|2024-08-30 13:30:00|140.43|139.73|140.32|139.62|140.59|139.89|140.05|139.35|272
1725024900000|2024-08-30 13:35:00|140.33|139.63|140.05|139.35|140.52|139.82|140.01|139.31|309
1725025200000|2024-08-30 13:40:00|140.06|139.36|139.99|139.29|140.22|139.52|139.97|139.27|243
1725025500000|2024-08-30 13:45:00|140|139.3|139.24|138.54|140.21|139.51|139.11|138.41|326
1725025800000|2024-08-30 13:50:00|139.23|138.53|138.99|138.29|139.3|138.6|138.42|137.72|393
1725026100000|2024-08-30 13:55:00|139|138.3|140.15|139.45|140.17|139.47|139|138.3|297
1725026400000|2024-08-30 14:00:00|140.19|139.49|140.53|139.83|140.75|140.05|139.85|139.15|442
1725026700000|2024-08-30 14:05:00|140.52|139.82|139.55|138.85|140.55|139.85|139.52|138.82|187
1725027000000|2024-08-30 14:10:00|139.54|138.84|138.83|138.13|139.67|138.97|138.79|138.09|177
1725027300000|2024-08-30 14:15:00|138.82|138.12|138.64|137.94|138.93|138.23|138.41|137.71|264
1725027600000|2024-08-30 14:20:00|138.63|137.93|138.78|138.08|138.88|138.18|138.19|137.49|374
1725027900000|2024-08-30 14:25:00|138.77|138.07|138.84|138.14|138.85|138.15|138.37|137.67|215
1725028200000|2024-08-30 14:30:00|138.81|138.11|138.38|137.68|138.81|138.11|138.22|137.52|220
1725028500000|2024-08-30 14:35:00|138.35|137.65|138.16|137.46|138.53|137.83|137.87|137.17|250
1725028800000|2024-08-30 14:40:00|138.14|137.44|137.22|136.52|138.34|137.64|137.05|136.35|302
1725029100000|2024-08-30 14:45:00|137.21|136.51|137.4|136.7|137.73|137.03|137.02|136.32|423
1725029400000|2024-08-30 14:50:00|137.38|136.68|137.22|136.52|137.48|136.78|137.04|136.34|271
1725029700000|2024-08-30 14:55:00|137.21|136.51|136.12|135.42|137.34|136.64|136|135.3|419
1725030000000|2024-08-30 15:00:00|136.07|135.37|135.17|134.47|136.24|135.54|133.97|133.27|627
1725030300000|2024-08-30 15:05:00|135.16|134.46|135.44|134.74|135.7|135|134.95|134.25|663
1725030600000|2024-08-30 15:10:00|135.45|134.75|135.23|134.53|135.74|135.04|135|134.3|491
1725030900000|2024-08-30 15:15:00|135.22|134.52|134.22|133.52|135.45|134.75|133.81|133.11|572
1725031200000|2024-08-30 15:20:00|134.2|133.5|133.82|133.12|134.2|133.5|133.19|132.49|649
1725031500000|2024-08-30 15:25:00|133.83|133.13|133.75|133.05|133.99|133.29|133.25|132.55|602
1725031800000|2024-08-30 15:30:00|133.76|133.06|133.58|132.88|134.31|133.61|133.4|132.7|749
1725032100000|2024-08-30 15:35:00|133.56|132.86|133.76|133.06|134.07|133.37|132.93|132.23|705
1725032400000|2024-08-30 15:40:00|133.73|133.03|133.55|132.85|133.98|133.28|133.19|132.49|575
1725032700000|2024-08-30 15:45:00|133.56|132.86|133.56|132.86|134.13|133.43|133.53|132.83|347
1725033000000|2024-08-30 15:50:00|133.61|132.91|133.88|133.18|133.94|133.24|133.6|132.9|83
1725033300000|2024-08-30 15:55:00|133.87|133.17|133.67|132.97|133.92|133.22|133.15|132.45|242
1725033600000|2024-08-30 16:00:00|133.69|132.99|133.69|132.99|134.1|133.4|133.25|132.55|527
1725033900000|2024-08-30 16:05:00|133.71|133.01|134.62|133.92|134.68|133.98|133.6|132.9|506
1725034200000|2024-08-30 16:10:00|134.64|133.94|134.55|133.85|134.68|133.98|134.3|133.6|220
1725034500000|2024-08-30 16:15:00|134.54|133.84|134.18|133.48|134.92|134.22|134.18|133.48|290
1725034800000|2024-08-30 16:20:00|134.19|133.49|133.09|132.39|134.3|133.6|132.64|131.94|371
1725035100000|2024-08-30 16:25:00|133.07|132.37|133.48|132.78|133.71|133.01|132.54|131.84|494
1725035400000|2024-08-30 16:30:00|133.47|132.77|133.02|132.32|133.77|133.07|132.8|132.1|555
1725035700000|2024-08-30 16:35:00|133.03|132.33|133.28|132.58|133.44|132.74|132.96|132.26|145
1725036000000|2024-08-30 16:40:00|133.27|132.57|133.16|132.46|133.61|132.91|133.12|132.42|89
1725036300000|2024-08-30 16:45:00|133.11|132.41|133.77|133.07|133.77|133.07|133.08|132.38|197
1725036600000|2024-08-30 16:50:00|133.8|133.1|133.95|133.25|134.18|133.48|133.66|132.96|200
1725036900000|2024-08-30 16:55:00|133.96|133.26|134.29|133.59|134.39|133.69|133.96|133.26|205
1725037200000|2024-08-30 17:00:00|134.28|133.58|134.36|133.66|134.72|134.02|134.15|133.45|220
1725037500000|2024-08-30 17:05:00|134.35|133.65|134.09|133.39|134.35|133.65|133.76|133.06|168
1725037800000|2024-08-30 17:10:00|134.08|133.38|134.48|133.78|134.59|133.89|134.02|133.32|116
1725038100000|2024-08-30 17:15:00|134.46|133.76|134.07|133.37|134.51|133.81|134.04|133.34|135
1725038400000|2024-08-30 17:20:00|134.05|133.35|134.12|133.42|134.19|133.49|133.93|133.23|150
1725038700000|2024-08-30 17:25:00|134.2|133.5|134.39|133.69|134.52|133.82|134.11|133.41|128
1725039000000|2024-08-30 17:30:00|134.37|133.67|134.19|133.49|134.59|133.89|134.17|133.47|132
1725039300000|2024-08-30 17:35:00|134.2|133.5|133.89|133.19|134.24|133.54|133.83|133.13|114
1725039600000|2024-08-30 17:40:00|133.9|133.2|134.09|133.39|134.13|133.43|133.86|133.16|189
1725039900000|2024-08-30 17:45:00|134.11|133.41|134.35|133.65|134.38|133.68|134.06|133.36|114
1725040200000|2024-08-30 17:50:00|134.33|133.63|135.17|134.47|135.27|134.57|134.3|133.6|252
1725040500000|2024-08-30 17:55:00|135.19|134.49|134.82|134.12|135.19|134.49|134.74|134.04|159
1725040800000|2024-08-30 18:00:00|134.83|134.13|135.22|134.52|135.22|134.52|134.77|134.07|270
1725041100000|2024-08-30 18:05:00|135.25|134.55|135.32|134.62|135.41|134.71|135.16|134.46|197
1725041400000|2024-08-30 18:10:00|135.29|134.59|135.39|134.69|135.41|134.71|135.17|134.47|231
1725041700000|2024-08-30 18:15:00|135.36|134.66|135.97|135.27|136.06|135.36|135.34|134.64|356
1725042000000|2024-08-30 18:20:00|135.89|135.19|136.25|135.55|136.26|135.56|135.79|135.09|344
1725042300000|2024-08-30 18:25:00|136.26|135.56|137.01|136.31|137.01|136.31|136.17|135.47|504
1725042600000|2024-08-30 18:30:00|137|136.3|136.73|136.03|137.05|136.35|136.44|135.74|274
1725042900000|2024-08-30 18:35:00|136.7|136|137.89|137.19|138.25|137.55|136.59|135.89|514
1725043200000|2024-08-30 18:40:00|137.88|137.18|137.47|136.77|138.19|137.49|137.24|136.54|481
1725043500000|2024-08-30 18:45:00|137.49|136.79|137.4|136.7|137.61|136.91|137.1|136.4|245
1725043800000|2024-08-30 18:50:00|137.42|136.72|137.34|136.64|137.9|137.2|137.31|136.61|187
1725044100000|2024-08-30 18:55:00|137.36|136.66|137.39|136.69|137.61|136.91|137.19|136.49|158
1725044400000|2024-08-30 19:00:00|137.37|136.67|136.73|136.03|137.37|136.67|136.6|135.9|237
1725044700000|2024-08-30 19:05:00|136.83|136.13|136.59|135.89|137.02|136.32|136.56|135.86|206
1725045000000|2024-08-30 19:10:00|136.58|135.88|136.46|135.76|136.63|135.93|136.22|135.52|168
1725045300000|2024-08-30 19:15:00|136.44|135.74|136.98|136.28|137.14|136.44|136.32|135.62|170
1725045600000|2024-08-30 19:20:00|136.99|136.29|137.19|136.49|137.39|136.69|136.99|136.29|102
1725045900000|2024-08-30 19:25:00|137.17|136.47|136.95|136.25|137.19|136.49|136.93|136.23|42
1725046200000|2024-08-30 19:30:00|136.96|136.26|136.65|135.95|137.03|136.33|136.64|135.94|77
1725046500000|2024-08-30 19:35:00|136.66|135.96|136.66|135.96|136.68|135.98|136.47|135.77|71
1725046800000|2024-08-30 19:40:00|136.63|135.93|136.07|135.37|136.69|135.99|136.07|135.37|74
1725047100000|2024-08-30 19:45:00|136.06|135.36|136.41|135.71|136.43|135.73|136.03|135.33|184
1725047400000|2024-08-30 19:50:00|136.42|135.72|136.08|135.38|136.89|136.19|136.05|135.35|242
1725047700000|2024-08-30 19:55:00|136.09|135.39|136.36|135.66|136.37|135.67|135.94|135.24|220
1725048000000|2024-08-30 20:00:00|136.38|135.68|136.75|136.05|136.96|136.26|136.38|135.68|266
1725048300000|2024-08-30 20:05:00|136.74|136.04|136.73|136.03|136.8|136.1|136.54|135.84|55
1725048600000|2024-08-30 20:10:00|136.71|136.01|136.69|135.99|136.74|136.04|136.31|135.61|108
1725048900000|2024-08-30 20:15:00|136.7|136|136.53|135.83|136.77|136.07|136.35|135.65|166
1725049200000|2024-08-30 20:20:00|136.52|135.82|136.41|135.71|136.68|135.98|136.28|135.58|177
1725049500000|2024-08-30 20:25:00|136.4|135.7|136.43|135.73|136.49|135.79|136.35|135.65|134
1725049800000|2024-08-30 20:30:00|136.44|135.74|136.56|135.86|136.71|136.01|136.37|135.67|128
1725050100000|2024-08-30 20:35:00|136.55|135.85|136.25|135.55|136.68|135.98|136.22|135.52|136
1725050400000|2024-08-30 20:40:00|136.24|135.54|136.08|135.38|136.32|135.62|136.07|135.37|131
1725050700000|2024-08-30 20:45:00|136.07|135.37|136.21|135.51|136.26|135.56|136.07|135.37|99
1725051000000|2024-08-30 20:50:00|136.2|135.5|136.62|135.92|136.66|135.96|136.2|135.5|165
1725051300000|2024-08-30 20:55:00|136.63|135.93|136.67|135.97|136.69|135.99|136.49|135.79|132
1725087600000|2024-08-31 07:00:00|138.4|137.7|138.42|137.72|138.48|137.78|138.3|137.6|89
1725087900000|2024-08-31 07:05:00|138.43|137.73|138.52|137.82|138.6|137.9|138.39|137.69|74
1725088200000|2024-08-31 07:10:00|138.53|137.83|138.42|137.72|138.58|137.88|138.42|137.72|68
1725088500000|2024-08-31 07:15:00|138.41|137.71|138.36|137.66|138.52|137.82|138.31|137.61|73
1725088800000|2024-08-31 07:20:00|138.35|137.65|138.01|137.31|138.36|137.66|138.01|137.31|53
1725089100000|2024-08-31 07:25:00|138.02|137.32|137.97|137.27|138.21|137.51|137.94|137.24|95
1725089400000|2024-08-31 07:30:00|137.99|137.29|137.98|137.28|138.1|137.4|137.92|137.22|71
1725089700000|2024-08-31 07:35:00|137.99|137.29|138.07|137.37|138.11|137.41|137.92|137.22|51
1725090000000|2024-08-31 07:40:00|138.08|137.38|138.18|137.48|138.25|137.55|138.07|137.37|38
1725090300000|2024-08-31 07:45:00|138.19|137.49|138.35|137.65|138.36|137.66|138.19|137.49|57
1725090600000|2024-08-31 07:50:00|138.33|137.63|138.15|137.45|138.35|137.65|137.99|137.29|115
1725090900000|2024-08-31 07:55:00|138.14|137.44|138.04|137.34|138.15|137.45|137.89|137.19|75
1725091200000|2024-08-31 08:00:00|138|137.3|138.14|137.44|138.15|137.45|137.99|137.29|79
1725091500000|2024-08-31 08:05:00|138.15|137.45|138.28|137.58|138.28|137.58|138.11|137.41|50
1725091800000|2024-08-31 08:10:00|138.26|137.56|138.16|137.46|138.27|137.57|138.06|137.36|66
1725092100000|2024-08-31 08:15:00|138.11|137.41|137.87|137.17|138.24|137.54|137.84|137.14|145
1725092400000|2024-08-31 08:20:00|137.86|137.16|137.92|137.22|137.96|137.26|137.83|137.13|81
1725092700000|2024-08-31 08:25:00|137.91|137.21|137.97|137.27|138.02|137.32|137.91|137.21|44
1725093000000|2024-08-31 08:30:00|138|137.3|137.86|137.16|138.01|137.31|137.84|137.14|29
1725093300000|2024-08-31 08:35:00|137.84|137.14|137.55|136.85|137.89|137.19|137.53|136.83|88
1725093600000|2024-08-31 08:40:00|137.54|136.84|137.46|136.76|137.62|136.92|137.44|136.74|74
1725093900000|2024-08-31 08:45:00|137.45|136.75|136.99|136.29|137.48|136.78|136.98|136.28|180
1725094200000|2024-08-31 08:50:00|136.98|136.28|136.77|136.07|137.1|136.4|136.69|135.99|174
1725094500000|2024-08-31 08:55:00|136.76|136.06|136.39|135.69|136.96|136.26|136.38|135.68|145
1725094800000|2024-08-31 09:00:00|136.37|135.67|136.67|135.97|136.7|136|136.27|135.57|190
1725095100000|2024-08-31 09:05:00|136.68|135.98|136.67|135.97|137.01|136.31|136.56|135.86|178
1725095400000|2024-08-31 09:10:00|136.66|135.96|136.45|135.75|136.73|136.03|136.32|135.62|189
1725095700000|2024-08-31 09:15:00|136.46|135.76|136.53|135.83|136.67|135.97|136.44|135.74|146
1725096000000|2024-08-31 09:20:00|136.52|135.82|136.61|135.91|136.66|135.96|136.5|135.8|92
1725096300000|2024-08-31 09:25:00|136.6|135.9|136.9|136.2|136.91|136.21|136.6|135.9|87
1725096600000|2024-08-31 09:30:00|136.91|136.21|137.02|136.32|137.12|136.42|136.78|136.08|109
1725096900000|2024-08-31 09:35:00|136.94|136.24|137.04|136.34|137.05|136.35|136.9|136.2|97
1725097200000|2024-08-31 09:40:00|136.96|136.26|136.69|135.99|136.96|136.26|136.67|135.97|102
1725097500000|2024-08-31 09:45:00|136.7|136|136.99|136.29|136.99|136.29|136.55|135.85|66
1725097800000|2024-08-31 09:50:00|136.97|136.27|137.11|136.41|137.12|136.42|136.91|136.21|74
1725098100000|2024-08-31 09:55:00|137.1|136.4|137.05|136.35|137.14|136.44|136.92|136.22|87
1725098400000|2024-08-31 10:00:00|137.04|136.34|137.05|136.35|137.1|136.4|136.89|136.19|93
1725098700000|2024-08-31 10:05:00|137.06|136.36|137.18|136.48|137.18|136.48|136.99|136.29|58
1725099000000|2024-08-31 10:10:00|137.19|136.49|137.65|136.95|137.65|136.95|137.16|136.46|102
1725099300000|2024-08-31 10:15:00|137.64|136.94|137.56|136.86|137.82|137.12|137.51|136.81|169
1725099600000|2024-08-31 10:20:00|137.54|136.84|137.37|136.67|137.56|136.86|137.25|136.55|122
1725099900000|2024-08-31 10:25:00|137.36|136.66|137.31|136.61|137.51|136.81|137.28|136.58|104
1725100200000|2024-08-31 10:30:00|137.32|136.62|137.4|136.7|137.47|136.77|137.32|136.62|84
1725100500000|2024-08-31 10:35:00|137.41|136.71|137.58|136.88|137.6|136.9|137.4|136.7|74
1725100800000|2024-08-31 10:40:00|137.57|136.87|137.51|136.81|137.63|136.93|137.5|136.8|91
1725101100000|2024-08-31 10:45:00|137.52|136.82|137.4|136.7|137.59|136.89|137.27|136.57|73
1725101400000|2024-08-31 10:50:00|137.41|136.71|137.54|136.84|137.56|136.86|137.41|136.71|86
1725101700000|2024-08-31 10:55:00|137.55|136.85|137.46|136.76|137.63|136.93|137.43|136.73|95
1725102000000|2024-08-31 11:00:00|137.47|136.77|137.48|136.78|137.52|136.82|137.41|136.71|81
1725102300000|2024-08-31 11:05:00|137.42|136.72|137.47|136.77|137.53|136.83|137.41|136.71|86
1725102600000|2024-08-31 11:10:00|137.49|136.79|137.48|136.78|137.5|136.8|137.41|136.71|59
1725102900000|2024-08-31 11:15:00|137.5|136.8|137.76|137.06|137.78|137.08|137.5|136.8|88
1725103200000|2024-08-31 11:20:00|137.75|137.05|137.69|136.99|137.8|137.1|137.66|136.96|150
1725103500000|2024-08-31 11:25:00|137.68|136.98|137.4|136.7|137.7|137|137.38|136.68|57
1725103800000|2024-08-31 11:30:00|137.39|136.69|137.33|136.63|137.5|136.8|137.18|136.48|118
1725104100000|2024-08-31 11:35:00|137.32|136.62|137.41|136.71|137.41|136.71|137.26|136.56|78
1725104400000|2024-08-31 11:40:00|137.4|136.7|137.42|136.72|137.55|136.85|137.37|136.67|102
1725104700000|2024-08-31 11:45:00|137.43|136.73|137.47|136.77|137.48|136.78|137.38|136.68|56
1725105000000|2024-08-31 11:50:00|137.46|136.76|137.37|136.67|137.56|136.86|137.28|136.58|74
1725105300000|2024-08-31 11:55:00|137.36|136.66|137.35|136.65|137.43|136.73|137.32|136.62|51
1725105600000|2024-08-31 12:00:00|137.37|136.67|137.19|136.49|137.38|136.68|137.14|136.44|72
1725105900000|2024-08-31 12:05:00|137.13|136.43|137.15|136.45|137.15|136.45|136.99|136.29|78
1725106200000|2024-08-31 12:10:00|137.14|136.44|137.27|136.57|137.34|136.64|137.13|136.43|108
1725106500000|2024-08-31 12:15:00|137.28|136.58|137.55|136.85|137.65|136.95|137.18|136.48|115
1725106800000|2024-08-31 12:20:00|137.54|136.84|137.65|136.95|137.67|136.97|137.45|136.75|113
1725107100000|2024-08-31 12:25:00|137.64|136.94|137.51|136.81|137.68|136.98|137.51|136.81|97
1725107400000|2024-08-31 12:30:00|137.52|136.82|137.38|136.68|137.6|136.9|137.33|136.63|84
1725107700000|2024-08-31 12:35:00|137.37|136.67|137.43|136.73|137.45|136.75|137.19|136.49|115
1725108000000|2024-08-31 12:40:00|137.42|136.72|137.48|136.78|137.51|136.81|137.3|136.6|121
1725108300000|2024-08-31 12:45:00|137.49|136.79|137.58|136.88|137.58|136.88|137.38|136.68|139
1725108600000|2024-08-31 12:50:00|137.56|136.86|137.49|136.79|137.61|136.91|137.48|136.78|88
1725108900000|2024-08-31 12:55:00|137.5|136.8|137.36|136.66|137.55|136.85|137.32|136.62|85
1725109200000|2024-08-31 13:00:00|137.37|136.67|137.41|136.71|137.49|136.79|137.35|136.65|92
1725109500000|2024-08-31 13:05:00|137.42|136.72|137.45|136.75|137.54|136.84|137.28|136.58|78
1725109800000|2024-08-31 13:10:00|137.44|136.74|137.13|136.43|137.45|136.75|137.13|136.43|79
1725110100000|2024-08-31 13:15:00|137.14|136.44|137.21|136.51|137.21|136.51|137.02|136.32|51
1725110400000|2024-08-31 13:20:00|137.2|136.5|137.39|136.69|137.42|136.72|137.18|136.48|63
1725110700000|2024-08-31 13:25:00|137.37|136.67|137.27|136.57|137.45|136.75|137.27|136.57|54
1725111000000|2024-08-31 13:30:00|137.28|136.58|137.16|136.46|137.28|136.58|137.11|136.41|48
1725111300000|2024-08-31 13:35:00|137.17|136.47|137.32|136.62|137.4|136.7|137.17|136.47|80
1725111600000|2024-08-31 13:40:00|137.31|136.61|137.22|136.52|137.34|136.64|137.13|136.43|61
1725111900000|2024-08-31 13:45:00|137.2|136.5|137.17|136.47|137.33|136.63|137.16|136.46|76
1725112200000|2024-08-31 13:50:00|137.07|136.37|136.73|136.03|137.17|136.47|136.7|136|205
1725112500000|2024-08-31 13:55:00|136.72|136.02|136.27|135.57|136.76|136.06|136.26|135.56|166
1725112800000|2024-08-31 14:00:00|136.26|135.56|136.36|135.66|136.66|135.96|136.03|135.33|300
1725113100000|2024-08-31 14:05:00|136.37|135.67|136.38|135.68|136.55|135.85|136.29|135.59|161
1725113400000|2024-08-31 14:10:00|136.39|135.69|136.57|135.87|136.71|136.01|136.38|135.68|122
1725113700000|2024-08-31 14:15:00|136.58|135.88|136.43|135.73|136.59|135.89|136.31|135.61|139
1725114000000|2024-08-31 14:20:00|136.44|135.74|136.61|135.91|136.63|135.93|136.38|135.68|82
1725114300000|2024-08-31 14:25:00|136.6|135.9|136.68|135.98|136.72|136.02|136.57|135.87|73
1725114600000|2024-08-31 14:30:00|136.66|135.96|136.8|136.1|136.92|136.22|136.65|135.95|161
1725114900000|2024-08-31 14:35:00|136.81|136.11|136.61|135.91|136.86|136.16|136.56|135.86|143
1725115200000|2024-08-31 14:40:00|136.64|135.94|136.42|135.72|136.65|135.95|136.38|135.68|94
1725115500000|2024-08-31 14:45:00|136.41|135.71|136.46|135.76|136.47|135.77|136.15|135.45|113
1725115800000|2024-08-31 14:50:00|136.44|135.74|136.53|135.83|136.55|135.85|136.41|135.71|76
1725116100000|2024-08-31 14:55:00|136.52|135.82|136.58|135.88|136.66|135.96|136.49|135.79|59
1725116400000|2024-08-31 15:00:00|136.59|135.89|136.7|136|136.7|136|136.56|135.86|82
1725116700000|2024-08-31 15:05:00|136.69|135.99|136.72|136.02|136.79|136.09|136.64|135.94|69
1725117000000|2024-08-31 15:10:00|136.74|136.04|136.62|135.92|136.81|136.11|136.59|135.89|59
1725117300000|2024-08-31 15:15:00|136.61|135.91|136.51|135.81|136.65|135.95|136.47|135.77|67
1725117600000|2024-08-31 15:20:00|136.5|135.8|136.51|135.81|136.57|135.87|136.42|135.72|68
1725117900000|2024-08-31 15:25:00|136.49|135.79|136.4|135.7|136.57|135.87|136.36|135.66|69
1725118200000|2024-08-31 15:30:00|136.37|135.67|136.71|136.01|136.72|136.02|136.35|135.65|143
1725118500000|2024-08-31 15:35:00|136.61|135.91|136.7|136|136.89|136.19|136.61|135.91|97
1725118800000|2024-08-31 15:40:00|136.71|136.01|136.82|136.12|136.85|136.15|136.7|136|56
1725119100000|2024-08-31 15:45:00|136.81|136.11|136.6|135.9|136.81|136.11|136.53|135.83|99
1725119400000|2024-08-31 15:50:00|136.59|135.89|136.67|135.97|136.8|136.1|136.59|135.89|61
1725119700000|2024-08-31 15:55:00|136.66|135.96|136.98|136.28|137.01|136.31|136.66|135.96|62
1725120000000|2024-08-31 16:00:00|136.99|136.29|136.82|136.12|137.13|136.43|136.75|136.05|79
1725120300000|2024-08-31 16:05:00|136.83|136.13|136.55|135.85|136.85|136.15|136.5|135.8|60
1725120600000|2024-08-31 16:10:00|136.56|135.86|136.6|135.9|136.85|136.15|136.56|135.86|76
1725120900000|2024-08-31 16:15:00|136.59|135.89|136.77|136.07|136.77|136.07|136.49|135.79|88
1725121200000|2024-08-31 16:20:00|136.76|136.06|136.74|136.04|136.76|136.06|136.62|135.92|54
1725121500000|2024-08-31 16:25:00|136.73|136.03|136.87|136.17|136.87|136.17|136.73|136.03|62
1725121800000|2024-08-31 16:30:00|136.86|136.16|136.98|136.28|136.98|136.28|136.8|136.1|69
1725122100000|2024-08-31 16:35:00|137.01|136.31|136.88|136.18|137.03|136.33|136.87|136.17|62
1725122400000|2024-08-31 16:40:00|136.87|136.17|136.72|136.02|136.93|136.23|136.72|136.02|48
1725122700000|2024-08-31 16:45:00|136.71|136.01|136.48|135.78|136.73|136.03|136.47|135.77|82
1725123000000|2024-08-31 16:50:00|136.46|135.76|136.23|135.53|136.63|135.93|136.23|135.53|130
1725123300000|2024-08-31 16:55:00|136.24|135.54|136.48|135.78|136.5|135.8|136.02|135.32|168
1725123600000|2024-08-31 17:00:00|136.47|135.77|136.49|135.79|136.6|135.9|136.23|135.53|166
1725123900000|2024-08-31 17:05:00|136.48|135.78|136.51|135.81|136.65|135.95|136.48|135.78|82
1725124200000|2024-08-31 17:10:00|136.49|135.79|136.05|135.35|136.49|135.79|135.99|135.29|199
1725124500000|2024-08-31 17:15:00|136.06|135.36|135.96|135.26|136.06|135.36|135.68|134.98|303
1725124800000|2024-08-31 17:20:00|136.01|135.31|136.18|135.48|136.29|135.59|135.87|135.17|209
1725125100000|2024-08-31 17:25:00|136.17|135.47|136.2|135.5|136.32|135.62|136.08|135.38|155
1725125400000|2024-08-31 17:30:00|136.19|135.49|136.11|135.41|136.21|135.51|136.05|135.35|126
1725125700000|2024-08-31 17:35:00|136.12|135.42|136.2|135.5|136.22|135.52|135.98|135.28|186
1725126000000|2024-08-31 17:40:00|136.21|135.51|136.27|135.57|136.31|135.61|136.07|135.37|131
1725126300000|2024-08-31 17:45:00|136.26|135.56|135.75|135.05|136.26|135.56|135.73|135.03|154
1725126600000|2024-08-31 17:50:00|135.72|135.02|135.86|135.16|135.91|135.21|135.35|134.65|252
1725126900000|2024-08-31 17:55:00|135.87|135.17|136.19|135.49|136.23|135.53|135.86|135.16|243
1725127200000|2024-08-31 18:00:00|136.17|135.47|136.25|135.55|136.31|135.61|135.97|135.27|261
1725127500000|2024-08-31 18:05:00|136.26|135.56|136.64|135.94|136.66|135.96|136.25|135.55|190
1725127800000|2024-08-31 18:10:00|136.59|135.89|136.55|135.85|136.65|135.95|136.32|135.62|175
1725128100000|2024-08-31 18:15:00|136.52|135.82|136.4|135.7|136.58|135.88|136.24|135.54|191
1725128400000|2024-08-31 18:20:00|136.39|135.69|136.72|136.02|136.74|136.04|136.36|135.66|124
1725128700000|2024-08-31 18:25:00|136.74|136.04|136.66|135.96|136.81|136.11|136.55|135.85|101
1725129000000|2024-08-31 18:30:00|136.67|135.97|136.45|135.75|136.85|136.15|136.44|135.74|140
1725129300000|2024-08-31 18:35:00|136.46|135.76|136.42|135.72|136.46|135.76|136.23|135.53|130
1725129600000|2024-08-31 18:40:00|136.41|135.71|136.24|135.54|136.47|135.77|136.23|135.53|93
1725129900000|2024-08-31 18:45:00|136.23|135.53|136.14|135.44|136.29|135.59|136.04|135.34|151
1725130200000|2024-08-31 18:50:00|136.15|135.45|135.86|135.16|136.2|135.5|135.77|135.07|151
1725130500000|2024-08-31 18:55:00|135.87|135.17|135.77|135.07|135.97|135.27|135.75|135.05|96
1725130800000|2024-08-31 19:00:00|135.76|135.06|135.88|135.18|135.94|135.24|135.65|134.95|168
1725131100000|2024-08-31 19:05:00|135.86|135.16|135.33|134.63|135.94|135.24|135.23|134.53|172
1725131400000|2024-08-31 19:10:00|135.32|134.62|135.44|134.74|135.46|134.76|135.05|134.35|222
1725131700000|2024-08-31 19:15:00|135.45|134.75|135.36|134.66|135.47|134.77|135.15|134.45|121
1725132000000|2024-08-31 19:20:00|135.37|134.67|135.4|134.7|135.49|134.79|135.29|134.59|90
1725132300000|2024-08-31 19:25:00|135.41|134.71|135.22|134.52|135.49|134.79|135.21|134.51|85
1725132600000|2024-08-31 19:30:00|135.21|134.51|135.24|134.54|135.4|134.7|135.15|134.45|174
1725132900000|2024-08-31 19:35:00|135.23|134.53|135.31|134.61|135.35|134.65|135.16|134.46|136
1725133200000|2024-08-31 19:40:00|135.3|134.6|135.18|134.48|135.3|134.6|135.03|134.33|106
1725133500000|2024-08-31 19:45:00|135.17|134.47|135.29|134.59|135.38|134.68|135.15|134.45|84
1725133800000|2024-08-31 19:50:00|135.27|134.57|135.4|134.7|135.42|134.72|135.27|134.57|74
1725134100000|2024-08-31 19:55:00|135.41|134.71|135.41|134.71|135.48|134.78|135.35|134.65|43
1725134400000|2024-08-31 20:00:00|135.42|134.72|135|134.3|135.42|134.72|135|134.3|97
1725134700000|2024-08-31 20:05:00|135.01|134.31|134.91|134.21|135.06|134.36|134.87|134.17|94
1725135000000|2024-08-31 20:10:00|134.92|134.22|135.12|134.42|135.2|134.5|134.91|134.21|49
1725135300000|2024-08-31 20:15:00|135.09|134.39|135.35|134.65|135.35|134.65|134.99|134.29|147
1725135600000|2024-08-31 20:20:00|135.33|134.63|135.35|134.65|135.47|134.77|135.25|134.55|108
1725135900000|2024-08-31 20:25:00|135.34|134.64|135.29|134.59|135.45|134.75|135.25|134.55|103
1725136200000|2024-08-31 20:30:00|135.28|134.58|135.4|134.7|135.48|134.78|135.26|134.56|91
1725136500000|2024-08-31 20:35:00|135.42|134.72|135.48|134.78|135.54|134.84|135.4|134.7|81
1725136800000|2024-08-31 20:40:00|135.5|134.8|135.67|134.97|135.68|134.98|135.47|134.77|88
1725137100000|2024-08-31 20:45:00|135.61|134.91|135.82|135.12|136|135.3|135.61|134.91|133
1725137400000|2024-08-31 20:50:00|135.83|135.13|135.93|135.23|136.01|135.31|135.8|135.1|79
1725137700000|2024-08-31 20:55:00|135.92|135.22|135.67|134.97|135.93|135.23|135.58|134.88|56
1725138000000|2024-08-31 21:00:00|135.66|134.96|135.49|134.79|135.67|134.97|135.49|134.79|55
1725138300000|2024-08-31 21:05:00|135.47|134.77|135.68|134.98|135.69|134.99|135.47|134.77|48
1725138600000|2024-08-31 21:10:00|135.69|134.99|135.66|134.96|135.85|135.15|135.6|134.9|40
1725138900000|2024-08-31 21:15:00|135.65|134.95|135.55|134.85|135.65|134.95|135.48|134.78|57
1725139200000|2024-08-31 21:20:00|135.54|134.84|135.78|135.08|135.8|135.1|135.54|134.84|65
1725139500000|2024-08-31 21:25:00|135.79|135.09|135.91|135.21|135.93|135.23|135.78|135.08|40
1725139800000|2024-08-31 21:30:00|135.92|135.22|136.03|135.33|136.13|135.43|135.91|135.21|45
1725140100000|2024-08-31 21:35:00|136.04|135.34|136.36|135.66|136.4|135.7|136.04|135.34|100
1725140400000|2024-08-31 21:40:00|136.35|135.65|136.23|135.53|136.37|135.67|136.21|135.51|43
1725140700000|2024-08-31 21:45:00|136.22|135.52|136.53|135.83|136.53|135.83|136.21|135.51|74
1725141000000|2024-08-31 21:50:00|136.55|135.85|136.48|135.78|136.72|136.02|136.48|135.78|45
1725141300000|2024-08-31 21:55:00|136.47|135.77|136.38|135.68|136.48|135.78|136.31|135.61|42
1725141600000|2024-08-31 22:00:00|136.37|135.67|136.15|135.45|136.38|135.68|136.1|135.4|100
1725141900000|2024-08-31 22:05:00|136.17|135.47|136.48|135.78|136.49|135.79|136.15|135.45|106
1725142200000|2024-08-31 22:10:00|136.49|135.79|136.59|135.89|136.6|135.9|136.33|135.63|63
1725142500000|2024-08-31 22:15:00|136.58|135.88|136.4|135.7|136.59|135.89|136.39|135.69|76
1725142800000|2024-08-31 22:20:00|136.39|135.69|136.13|135.43|136.39|135.69|136.09|135.39|77
1725143100000|2024-08-31 22:25:00|136.12|135.42|136.02|135.32|136.12|135.42|135.97|135.27|73
1725143400000|2024-08-31 22:30:00|136.03|135.33|136.12|135.42|136.27|135.57|135.94|135.24|71
1725143700000|2024-08-31 22:35:00|136.13|135.43|136.27|135.57|136.27|135.57|136.12|135.42|41
1725144000000|2024-08-31 22:40:00|136.26|135.56|136.24|135.54|136.26|135.56|136.1|135.4|36
1725144300000|2024-08-31 22:45:00|136.23|135.53|136.17|135.47|136.24|135.54|136.08|135.38|31
1725144600000|2024-08-31 22:50:00|136.16|135.46|135.99|135.29|136.16|135.46|135.95|135.25|47
1725144900000|2024-08-31 22:55:00|135.98|135.28|135.83|135.13|136|135.3|135.73|135.03|56
1725145200000|2024-08-31 23:00:00|135.81|135.11|135.78|135.08|136.01|135.31|135.75|135.05|89
1725145500000|2024-08-31 23:05:00|135.77|135.07|135.63|134.93|135.77|135.07|135.54|134.84|49
1725145800000|2024-08-31 23:10:00|135.53|134.83|135.52|134.82|135.63|134.93|135.42|134.72|27
1725146100000|2024-08-31 23:15:00|135.47|134.77|135.49|134.79|135.49|134.79|135.3|134.6|84
1725146400000|2024-08-31 23:20:00|135.46|134.76|135.47|134.77|135.49|134.79|135.29|134.59|87
1725146700000|2024-08-31 23:25:00|135.49|134.79|135.58|134.88|135.68|134.98|135.47|134.77|77
1725147000000|2024-08-31 23:30:00|135.59|134.89|135.56|134.86|135.62|134.92|135.38|134.68|64
1725147300000|2024-08-31 23:35:00|135.58|134.88|135.52|134.82|135.64|134.94|135.48|134.78|65
1725147600000|2024-08-31 23:40:00|135.51|134.81|135.69|134.99|135.71|135.01|135.5|134.8|58
1725147900000|2024-08-31 23:45:00|135.71|135.01|135.65|134.95|135.71|135.01|135.62|134.92|47
1725148200000|2024-08-31 23:50:00|135.64|134.94|135.8|135.1|135.84|135.14|135.59|134.89|73
1725148500000|2024-08-31 23:55:00|135.81|135.11|135.79|135.09|135.84|135.14|135.71|135.01|73
1725148800000|2024-09-01 00:00:00|135.78|135.08|135.75|135.05|135.82|135.12|135.58|134.88|93
1725149100000|2024-09-01 00:05:00|135.76|135.06|135.93|135.23|135.94|135.24|135.68|134.98|74
1725149400000|2024-09-01 00:10:00|135.88|135.18|135.88|135.18|135.98|135.28|135.83|135.13|94
1725149700000|2024-09-01 00:15:00|135.87|135.17|135.8|135.1|136.03|135.33|135.73|135.03|129
1725150000000|2024-09-01 00:20:00|135.85|135.15|135.6|134.9|135.85|135.15|135.56|134.86|61
1725150300000|2024-09-01 00:25:00|135.59|134.89|135.57|134.87|135.6|134.9|135.4|134.7|111
1725150600000|2024-09-01 00:30:00|135.58|134.88|135.57|134.87|135.65|134.95|135.43|134.73|133
1725150900000|2024-09-01 00:35:00|135.58|134.88|135.77|135.07|135.8|135.1|135.58|134.88|77
1725151200000|2024-09-01 00:40:00|135.76|135.06|135.68|134.98|135.96|135.26|135.67|134.97|68
1725151500000|2024-09-01 00:45:00|135.67|134.97|135.66|134.96|135.73|135.03|135.53|134.83|94
1725151800000|2024-09-01 00:50:00|135.67|134.97|135.86|135.16|135.9|135.2|135.67|134.97|79
1725152100000|2024-09-01 00:55:00|135.85|135.15|135.74|135.04|135.93|135.23|135.72|135.02|62
1725152400000|2024-09-01 01:00:00|135.72|135.02|135.82|135.12|135.94|135.24|135.67|134.97|46
1725152700000|2024-09-01 01:05:00|135.83|135.13|135.49|134.79|135.9|135.2|135.49|134.79|72
1725153000000|2024-09-01 01:10:00|135.5|134.8|135.26|134.56|135.57|134.87|135.2|134.5|61
1725153300000|2024-09-01 01:15:00|135.28|134.58|135.24|134.54|135.39|134.69|135.12|134.42|94
1725153600000|2024-09-01 01:20:00|135.25|134.55|135.18|134.48|135.39|134.69|135.18|134.48|52
1725153900000|2024-09-01 01:25:00|135.17|134.47|135|134.3|135.17|134.47|135|134.3|42
1725154200000|2024-09-01 01:30:00|134.99|134.29|135.12|134.42|135.2|134.5|134.97|134.27|97
1725154500000|2024-09-01 01:35:00|135.1|134.4|134.22|133.52|135.15|134.45|134.21|133.51|156
1725154800000|2024-09-01 01:40:00|134.2|133.5|134.6|133.9|134.6|133.9|134.1|133.4|195
1725155100000|2024-09-01 01:45:00|134.59|133.89|134.34|133.64|134.59|133.89|134.27|133.57|172
1725155400000|2024-09-01 01:50:00|134.32|133.62|134.15|133.45|134.34|133.64|134.04|133.34|154
1725155700000|2024-09-01 01:55:00|134.14|133.44|133.98|133.28|134.16|133.46|133.86|133.16|98
1725156000000|2024-09-01 02:00:00|133.97|133.27|134.02|133.32|134.09|133.39|133.69|132.99|183
1725156300000|2024-09-01 02:05:00|134.03|133.33|133.85|133.15|134.03|133.33|133.53|132.83|294
1725156600000|2024-09-01 02:10:00|133.84|133.14|133.55|132.85|133.88|133.18|133.48|132.78|260
1725156900000|2024-09-01 02:15:00|133.54|132.84|133.73|133.03|133.83|133.13|133.52|132.82|296
1725157200000|2024-09-01 02:20:00|133.72|133.02|133.48|132.78|133.73|133.03|133.48|132.78|257
1725157500000|2024-09-01 02:25:00|133.41|132.71|133.43|132.73|133.53|132.83|133.31|132.61|253
1725157800000|2024-09-01 02:30:00|133.4|132.7|133.53|132.83|133.64|132.94|133.32|132.62|209
1725158100000|2024-09-01 02:35:00|133.54|132.84|133.81|133.11|133.81|133.11|133.54|132.84|144
1725158400000|2024-09-01 02:40:00|133.8|133.1|133.69|132.99|133.89|133.19|133.67|132.97|138
1725158700000|2024-09-01 02:45:00|133.68|132.98|133.82|133.12|133.89|133.19|133.63|132.93|167
1725159000000|2024-09-01 02:50:00|133.83|133.13|134.08|133.38|134.09|133.39|133.79|133.09|176
1725159300000|2024-09-01 02:55:00|134.09|133.39|134.32|133.62|134.33|133.63|134.07|133.37|115
1725159600000|2024-09-01 03:00:00|134.33|133.63|134.13|133.43|134.33|133.63|134.1|133.4|116
1725159900000|2024-09-01 03:05:00|134.12|133.42|134.4|133.7|134.4|133.7|134.12|133.42|143
1725160200000|2024-09-01 03:10:00|134.39|133.69|134.75|134.05|134.76|134.06|134.38|133.68|123
1725160500000|2024-09-01 03:15:00|134.74|134.04|134.37|133.67|134.82|134.12|134.36|133.66|146
1725160800000|2024-09-01 03:20:00|134.36|133.66|134.56|133.86|134.57|133.87|134.31|133.61|79
1725161100000|2024-09-01 03:25:00|134.57|133.87|134.72|134.02|134.72|134.02|134.53|133.83|82
1725161400000|2024-09-01 03:30:00|134.7|134|134.51|133.81|134.75|134.05|134.5|133.8|86
1725161700000|2024-09-01 03:35:00|134.49|133.79|134.48|133.78|134.63|133.93|134.43|133.73|107
1725162000000|2024-09-01 03:40:00|134.47|133.77|134.37|133.67|134.48|133.78|134.3|133.6|71
1725162300000|2024-09-01 03:45:00|134.38|133.68|134.44|133.74|134.45|133.75|134.3|133.6|79
1725162600000|2024-09-01 03:50:00|134.42|133.72|134.39|133.69|134.45|133.75|134.32|133.62|46
1725162900000|2024-09-01 03:55:00|134.38|133.68|134.49|133.79|134.53|133.83|134.38|133.68|64
1725163200000|2024-09-01 04:00:00|134.48|133.78|134.12|133.42|134.49|133.79|134.08|133.38|133
1725163500000|2024-09-01 04:05:00|134.11|133.41|134.13|133.43|134.27|133.57|133.91|133.21|156
1725163800000|2024-09-01 04:10:00|134.12|133.42|134.13|133.43|134.18|133.48|134.05|133.35|85
1725164100000|2024-09-01 04:15:00|134.12|133.42|133.84|133.14|134.13|133.43|133.77|133.07|121
1725164400000|2024-09-01 04:20:00|133.83|133.13|133.92|133.22|133.94|133.24|133.68|132.98|82
1725164700000|2024-09-01 04:25:00|133.94|133.24|134.12|133.42|134.14|133.44|133.93|133.23|78
1725165000000|2024-09-01 04:30:00|134.11|133.41|134.41|133.71|134.44|133.74|134.11|133.41|109
1725165300000|2024-09-01 04:35:00|134.39|133.69|134.32|133.62|134.46|133.76|134.32|133.62|129
1725165600000|2024-09-01 04:40:00|134.31|133.61|134.22|133.52|134.32|133.62|134.21|133.51|36
1725165900000|2024-09-01 04:45:00|134.21|133.51|133.96|133.26|134.21|133.51|133.96|133.26|116
1725166200000|2024-09-01 04:50:00|133.95|133.25|133.96|133.26|134.04|133.34|133.86|133.16|79
1725166500000|2024-09-01 04:55:00|133.95|133.25|134.07|133.37|134.09|133.39|133.86|133.16|53
1725166800000|2024-09-01 05:00:00|134.06|133.36|133.98|133.28|134.29|133.59|133.98|133.28|68
1725167100000|2024-09-01 05:05:00|133.97|133.27|133.74|133.04|133.99|133.29|133.72|133.02|106
1725167400000|2024-09-01 05:10:00|133.75|133.05|133.55|132.85|133.91|133.21|133.51|132.81|179
1725167700000|2024-09-01 05:15:00|133.56|132.86|133.53|132.83|133.73|133.03|133.53|132.83|152
1725168000000|2024-09-01 05:20:00|133.51|132.81|133.33|132.63|133.51|132.81|133.25|132.55|231
1725168300000|2024-09-01 05:25:00|133.32|132.62|133.12|132.42|133.32|132.62|132.63|131.93|502
1725168600000|2024-09-01 05:30:00|133.13|132.43|132.94|132.24|133.3|132.6|132.87|132.17|427
1725168900000|2024-09-01 05:35:00|132.95|132.25|131.95|131.25|132.97|132.27|131.91|131.21|345
1725169200000|2024-09-01 05:40:00|131.94|131.24|132.14|131.44|132.51|131.81|131.85|131.15|361
1725169500000|2024-09-01 05:45:00|132.16|131.46|132.19|131.49|132.45|131.75|132.12|131.42|287
1725169800000|2024-09-01 05:50:00|132.2|131.5|131.58|130.88|132.3|131.6|131.46|130.76|334
1725170100000|2024-09-01 05:55:00|131.59|130.89|132.03|131.33|132.12|131.42|131.59|130.89|200
1725170400000|2024-09-01 06:00:00|132.02|131.32|132.45|131.75|132.45|131.75|131.92|131.22|304
1725170700000|2024-09-01 06:05:00|132.46|131.76|132.61|131.91|132.63|131.93|132.39|131.69|206
1725171000000|2024-09-01 06:10:00|132.63|131.93|132.82|132.12|132.92|132.22|132.63|131.93|179
1725171300000|2024-09-01 06:15:00|132.79|132.09|132.55|131.85|132.79|132.09|132.49|131.79|164
1725171600000|2024-09-01 06:20:00|132.56|131.86|132.68|131.98|132.68|131.98|132.44|131.74|152
1725171900000|2024-09-01 06:25:00|132.66|131.96|132.74|132.04|132.84|132.14|132.65|131.95|122
1725172200000|2024-09-01 06:30:00|132.81|132.11|132.63|131.93|132.89|132.19|132.52|131.82|177
1725172500000|2024-09-01 06:35:00|132.64|131.94|132.79|132.09|132.79|132.09|132.52|131.82|116
1725172800000|2024-09-01 06:40:00|132.8|132.1|133|132.3|133.03|132.33|132.76|132.06|108
1725173100000|2024-09-01 06:45:00|133.01|132.31|132.92|132.22|133.13|132.43|132.81|132.11|185
1725173400000|2024-09-01 06:50:00|132.93|132.23|132.89|132.19|132.95|132.25|132.74|132.04|119
1725173700000|2024-09-01 06:55:00|132.92|132.22|133.09|132.39|133.15|132.45|132.87|132.17|87
1725174000000|2024-09-01 07:00:00|133.1|132.4|133.4|132.7|133.4|132.7|133.09|132.39|162
1725174300000|2024-09-01 07:05:00|133.36|132.66|132.96|132.26|133.37|132.67|132.96|132.26|140
1725174600000|2024-09-01 07:10:00|132.93|132.23|132.97|132.27|132.99|132.29|132.63|131.93|64
1725174900000|2024-09-01 07:15:00|132.96|132.26|133.09|132.39|133.17|132.47|132.64|131.94|142
1725175200000|2024-09-01 07:20:00|133.1|132.4|132.67|131.97|133.36|132.66|132.64|131.94|198
1725175500000|2024-09-01 07:25:00|132.66|131.96|132.66|131.96|132.75|132.05|132.5|131.8|75
1725175800000|2024-09-01 07:30:00|132.65|131.95|132.88|132.18|132.92|132.22|132.65|131.95|102
1725176100000|2024-09-01 07:35:00|132.89|132.19|132.69|131.99|132.92|132.22|132.57|131.87|141
1725176400000|2024-09-01 07:40:00|132.7|132|132.71|132.01|132.74|132.04|132.58|131.88|81
1725176700000|2024-09-01 07:45:00|132.7|132|133.12|132.42|133.27|132.57|132.68|131.98|249
1725177000000|2024-09-01 07:50:00|133.13|132.43|132.95|132.25|133.41|132.71|132.92|132.22|228
1725177300000|2024-09-01 07:55:00|132.94|132.24|133.25|132.55|133.25|132.55|132.87|132.17|102
1725177600000|2024-09-01 08:00:00|133.23|132.53|132.9|132.2|133.24|132.54|132.9|132.2|134
1725177900000|2024-09-01 08:05:00|132.97|132.27|132.84|132.14|133|132.3|132.73|132.03|85
1725178200000|2024-09-01 08:10:00|132.85|132.15|132.75|132.05|132.94|132.24|132.67|131.97|103
1725178500000|2024-09-01 08:15:00|132.74|132.04|132.48|131.78|132.81|132.11|132.47|131.77|89
1725178800000|2024-09-01 08:20:00|132.49|131.79|132.4|131.7|132.52|131.82|132.28|131.58|94
1725179100000|2024-09-01 08:25:00|132.41|131.71|132.22|131.52|132.6|131.9|132.22|131.52|134
1725179400000|2024-09-01 08:30:00|132.21|131.51|131.87|131.17|132.23|131.53|131.86|131.16|194
1725179700000|2024-09-01 08:35:00|131.88|131.18|132.1|131.4|132.38|131.68|131.85|131.15|192
1725180000000|2024-09-01 08:40:00|132.09|131.39|132.08|131.38|132.11|131.41|131.96|131.26|94
1725180300000|2024-09-01 08:45:00|132.05|131.35|131.85|131.15|132.05|131.35|131.69|130.99|126
1725180600000|2024-09-01 08:50:00|131.84|131.14|131.85|131.15|131.86|131.16|131.67|130.97|116
1725180900000|2024-09-01 08:55:00|131.86|131.16|131.81|131.11|131.92|131.22|131.73|131.03|54
1725181200000|2024-09-01 09:00:00|131.8|131.1|131.52|130.82|131.81|131.11|131.51|130.81|90
1725181500000|2024-09-01 09:05:00|131.51|130.81|131.64|130.94|131.71|131.01|131.49|130.79|137
1725181800000|2024-09-01 09:10:00|131.63|130.93|131.8|131.1|131.82|131.12|131.6|130.9|59
1725182100000|2024-09-01 09:15:00|131.81|131.11|132.24|131.54|132.35|131.65|131.81|131.11|120
1725182400000|2024-09-01 09:20:00|132.25|131.55|132.19|131.49|132.36|131.66|132.05|131.35|185
1725182700000|2024-09-01 09:25:00|132.2|131.5|132.04|131.34|132.22|131.52|131.94|131.24|121
1725183000000|2024-09-01 09:30:00|132.03|131.33|132.49|131.79|132.5|131.8|131.95|131.25|154
1725183300000|2024-09-01 09:35:00|132.5|131.8|132.33|131.63|132.57|131.87|132.33|131.63|116
1725183600000|2024-09-01 09:40:00|132.34|131.64|132.18|131.48|132.39|131.69|132.08|131.38|128
1725183900000|2024-09-01 09:45:00|132.23|131.53|131.76|131.06|132.29|131.59|131.65|130.95|186
1725184200000|2024-09-01 09:50:00|131.75|131.05|131.62|130.92|132.02|131.32|131.37|130.67|280
1725184500000|2024-09-01 09:55:00|131.57|130.87|131.66|130.96|131.76|131.06|131.51|130.81|146
1725184800000|2024-09-01 10:00:00|131.65|130.95|131.78|131.08|131.78|131.08|131.58|130.88|145
1725185100000|2024-09-01 10:05:00|131.77|131.07|131.32|130.62|131.79|131.09|130.92|130.22|316
1725185400000|2024-09-01 10:10:00|131.28|130.58|131.14|130.44|131.3|130.6|131.08|130.38|269
1725185700000|2024-09-01 10:15:00|131.15|130.45|131.48|130.78|131.48|130.78|131.05|130.35|183
1725186000000|2024-09-01 10:20:00|131.47|130.77|130.96|130.26|131.48|130.78|130.95|130.25|235
1725186300000|2024-09-01 10:25:00|130.97|130.27|131.23|130.53|131.42|130.72|130.96|130.26|304
1725186600000|2024-09-01 10:30:00|131.24|130.54|131.25|130.55|131.36|130.66|131.1|130.4|181
1725186900000|2024-09-01 10:35:00|131.24|130.54|131.12|130.42|131.33|130.63|130.96|130.26|117
1725187200000|2024-09-01 10:40:00|131.13|130.43|131.34|130.64|131.36|130.66|131.1|130.4|120
1725187500000|2024-09-01 10:45:00|131.33|130.63|131.41|130.71|131.55|130.85|131.29|130.59|187
1725187800000|2024-09-01 10:50:00|131.4|130.7|131.29|130.59|131.47|130.77|131.18|130.48|102
1725188100000|2024-09-01 10:55:00|131.3|130.6|130.85|130.15|131.31|130.61|130.72|130.02|223
1725188400000|2024-09-01 11:00:00|130.89|130.19|131.21|130.51|131.39|130.69|130.69|129.99|330
1725188700000|2024-09-01 11:05:00|131.23|130.53|131.31|130.61|131.38|130.68|131.14|130.44|231
1725189000000|2024-09-01 11:10:00|131.33|130.63|131.11|130.41|131.36|130.66|131.07|130.37|173
1725189300000|2024-09-01 11:15:00|131.13|130.43|131.02|130.32|131.21|130.51|131.01|130.31|188
1725189600000|2024-09-01 11:20:00|131.01|130.31|131.1|130.4|131.1|130.4|130.74|130.04|219
1725189900000|2024-09-01 11:25:00|131.12|130.42|131.37|130.67|131.59|130.89|131.12|130.42|237
1725190200000|2024-09-01 11:30:00|131.36|130.66|131.45|130.75|131.6|130.9|131.31|130.61|238
1725190500000|2024-09-01 11:35:00|131.39|130.69|131.75|131.05|131.79|131.09|131.39|130.69|207
1725190800000|2024-09-01 11:40:00|131.74|131.04|131.71|131.01|131.83|131.13|131.54|130.84|141
1725191100000|2024-09-01 11:45:00|131.69|130.99|131.71|131.01|131.84|131.14|131.61|130.91|113
1725191400000|2024-09-01 11:50:00|131.72|131.02|132.06|131.36|132.06|131.36|131.72|131.02|75
1725191700000|2024-09-01 11:55:00|132.07|131.37|132.26|131.56|132.36|131.66|132.07|131.37|152
1725192000000|2024-09-01 12:00:00|132.25|131.55|132.15|131.45|132.47|131.77|132.1|131.4|174
1725192300000|2024-09-01 12:05:00|132.2|131.5|132.39|131.69|132.5|131.8|132.15|131.45|157
1725192600000|2024-09-01 12:10:00|132.4|131.7|132.52|131.82|132.53|131.83|132.4|131.7|90
1725192900000|2024-09-01 12:15:00|132.51|131.81|132.25|131.55|132.51|131.81|132.1|131.4|117
1725193200000|2024-09-01 12:20:00|132.22|131.52|132.03|131.33|132.24|131.54|131.89|131.19|178
1725193500000|2024-09-01 12:25:00|132.02|131.32|132.02|131.32|132.07|131.37|131.9|131.2|113
1725193800000|2024-09-01 12:30:00|132.01|131.31|132.05|131.35|132.22|131.52|132|131.3|151
1725194100000|2024-09-01 12:35:00|132.03|131.33|131.87|131.17|132.14|131.44|131.86|131.16|116
1725194400000|2024-09-01 12:40:00|131.86|131.16|131.53|130.83|131.91|131.21|131.31|130.61|141
1725194700000|2024-09-01 12:45:00|131.52|130.82|131.47|130.77|131.75|131.05|131.47|130.77|222
1725195000000|2024-09-01 12:50:00|131.46|130.76|131.58|130.88|131.6|130.9|131.39|130.69|202
1725195300000|2024-09-01 12:55:00|131.59|130.89|131.37|130.67|131.59|130.89|131.3|130.6|85
1725195600000|2024-09-01 13:00:00|131.38|130.68|131.93|131.23|132.03|131.33|131.36|130.66|215
1725195900000|2024-09-01 13:05:00|131.91|131.21|131.88|131.18|132.03|131.33|131.75|131.05|175
1725196200000|2024-09-01 13:10:00|131.89|131.19|131.95|131.25|132.08|131.38|131.87|131.17|127
1725196500000|2024-09-01 13:15:00|131.93|131.23|131.62|130.92|131.93|131.23|131.53|130.83|237
1725196800000|2024-09-01 13:20:00|131.61|130.91|131.74|131.04|131.82|131.12|131.58|130.88|213
1725197100000|2024-09-01 13:25:00|131.73|131.03|131.54|130.84|131.75|131.05|131.37|130.67|154
1725197400000|2024-09-01 13:30:00|131.53|130.83|131.31|130.61|131.58|130.88|131.18|130.48|220
1725197700000|2024-09-01 13:35:00|131.3|130.6|131.2|130.5|131.45|130.75|130.98|130.28|187
1725198000000|2024-09-01 13:40:00|131.21|130.51|130.95|130.25|131.42|130.72|130.79|130.09|345
1725198300000|2024-09-01 13:45:00|130.94|130.24|130.77|130.07|131.1|130.4|130.75|130.05|386
1725198600000|2024-09-01 13:50:00|130.76|130.06|131.46|130.76|131.73|131.03|130.68|129.98|541
1725198900000|2024-09-01 13:55:00|131.47|130.77|131.92|131.22|131.95|131.25|131.45|130.75|276
1725199200000|2024-09-01 14:00:00|131.93|131.23|131.13|130.43|131.94|131.24|131.06|130.36|360
1725199500000|2024-09-01 14:05:00|131.12|130.42|131.01|130.31|131.39|130.69|130.69|129.99|514
1725199800000|2024-09-01 14:10:00|131.02|130.32|131.44|130.74|131.45|130.75|130.54|129.84|470
1725200100000|2024-09-01 14:15:00|131.47|130.77|131.66|130.96|131.95|131.25|131.37|130.67|774
1725200400000|2024-09-01 14:20:00|131.65|130.95|131.51|130.81|131.72|131.02|131.13|130.43|455
1725200700000|2024-09-01 14:25:00|131.5|130.8|131.07|130.37|131.51|130.81|131.03|130.33|363
1725201000000|2024-09-01 14:30:00|131.05|130.35|131.53|130.83|131.55|130.85|131.04|130.34|287
1725201300000|2024-09-01 14:35:00|131.51|130.81|132.16|131.46|132.31|131.61|131.51|130.81|379
1725201600000|2024-09-01 14:40:00|132.14|131.44|132.11|131.41|132.32|131.62|131.92|131.22|260
1725201900000|2024-09-01 14:45:00|132.12|131.42|132.56|131.86|133.01|132.31|132.12|131.42|406
1725202200000|2024-09-01 14:50:00|132.55|131.85|132.55|131.85|132.6|131.9|132.25|131.55|412
1725202500000|2024-09-01 14:55:00|132.56|131.86|132.28|131.58|132.59|131.89|132.19|131.49|319
1725202800000|2024-09-01 15:00:00|132.29|131.59|132.46|131.76|132.63|131.93|131.93|131.23|345
1725203100000|2024-09-01 15:05:00|132.45|131.75|132.92|132.22|132.96|132.26|132.36|131.66|300
1725203400000|2024-09-01 15:10:00|132.91|132.21|132.49|131.79|132.92|132.22|132.44|131.74|264
1725203700000|2024-09-01 15:15:00|132.48|131.78|132.36|131.66|132.68|131.98|132.31|131.61|225
1725204000000|2024-09-01 15:20:00|132.35|131.65|132.54|131.84|132.62|131.92|132.34|131.64|191
1725204300000|2024-09-01 15:25:00|132.55|131.85|132.61|131.91|133.07|132.37|132.53|131.83|242
1725204600000|2024-09-01 15:30:00|132.62|131.92|132.74|132.04|132.82|132.12|132.2|131.5|304
1725204900000|2024-09-01 15:35:00|132.73|132.03|133.76|133.06|134.02|133.32|132.73|132.03|442
1725205200000|2024-09-01 15:40:00|133.8|133.1|134.14|133.44|134.47|133.77|133.64|132.94|585
1725205500000|2024-09-01 15:45:00|134.13|133.43|134.99|134.29|135.24|134.54|134.09|133.39|649
1725205800000|2024-09-01 15:50:00|135|134.3|134.63|133.93|135.21|134.51|134.47|133.77|631
1725206100000|2024-09-01 15:55:00|134.62|133.92|134.61|133.91|134.75|134.05|134.4|133.7|343
1725206400000|2024-09-01 16:00:00|134.63|133.93|134.97|134.27|134.98|134.28|134.2|133.5|386
1725206700000|2024-09-01 16:05:00|134.96|134.26|134.79|134.09|135.08|134.38|134.48|133.78|451
1725207000000|2024-09-01 16:10:00|134.8|134.1|134.37|133.67|134.83|134.13|134.37|133.67|302
1725207300000|2024-09-01 16:15:00|134.35|133.65|133.87|133.17|134.45|133.75|133.69|132.99|317
1725207600000|2024-09-01 16:20:00|133.88|133.18|133.38|132.68|133.9|133.2|133.38|132.68|266
1725207900000|2024-09-01 16:25:00|133.39|132.69|133.31|132.61|133.57|132.87|133.17|132.47|228
1725208200000|2024-09-01 16:30:00|133.32|132.62|133.58|132.88|133.59|132.89|133.07|132.37|296
1725208500000|2024-09-01 16:35:00|133.59|132.89|133.59|132.89|133.98|133.28|133.59|132.89|305
1725208800000|2024-09-01 16:40:00|133.57|132.87|133.45|132.75|133.62|132.92|133.28|132.58|245
1725209100000|2024-09-01 16:45:00|133.46|132.76|133.46|132.76|133.54|132.84|133.11|132.41|194
1725209400000|2024-09-01 16:50:00|133.45|132.75|133.61|132.91|133.78|133.08|133.42|132.72|177
1725209700000|2024-09-01 16:55:00|133.63|132.93|133.31|132.61|133.76|133.06|133.31|132.61|165
1725210000000|2024-09-01 17:00:00|133.32|132.62|133.72|133.02|133.77|133.07|133.27|132.57|153
1725210300000|2024-09-01 17:05:00|133.73|133.03|133.85|133.15|133.87|133.17|133.73|133.03|155
1725210600000|2024-09-01 17:10:00|133.84|133.14|133.65|132.95|133.86|133.16|133.62|132.92|130
1725210900000|2024-09-01 17:15:00|133.66|132.96|133.19|132.49|133.68|132.98|133.12|132.42|188
1725211200000|2024-09-01 17:20:00|133.18|132.48|132.66|131.96|133.29|132.59|132.59|131.89|452
1725211500000|2024-09-01 17:25:00|132.64|131.94|132.74|132.04|133.09|132.39|132.63|131.93|318
1725211800000|2024-09-01 17:30:00|132.72|132.02|132.54|131.84|132.83|132.13|132.27|131.57|335
1725212100000|2024-09-01 17:35:00|132.51|131.81|132.56|131.86|132.78|132.08|132.43|131.73|276
1725212400000|2024-09-01 17:40:00|132.57|131.87|132.78|132.08|132.84|132.14|132.54|131.84|217
1725212700000|2024-09-01 17:45:00|132.77|132.07|132.82|132.12|132.84|132.14|132.45|131.75|214
1725213000000|2024-09-01 17:50:00|132.81|132.11|133.18|132.48|133.25|132.55|132.78|132.08|236
1725213300000|2024-09-01 17:55:00|133.17|132.47|133.11|132.41|133.27|132.57|132.94|132.24|229
1725213600000|2024-09-01 18:00:00|133.1|132.4|133.55|132.85|133.61|132.91|133.02|132.32|261
1725213900000|2024-09-01 18:05:00|133.54|132.84|133.36|132.66|133.56|132.86|133.17|132.47|236
1725214200000|2024-09-01 18:10:00|133.35|132.65|133.45|132.75|133.47|132.77|132.89|132.19|198
1725214500000|2024-09-01 18:15:00|133.46|132.76|133.62|132.92|133.62|132.92|133.41|132.71|221
1725214800000|2024-09-01 18:20:00|133.63|132.93|134.21|133.51|134.23|133.53|133.58|132.88|259
1725215100000|2024-09-01 18:25:00|134.18|133.48|134.89|134.19|135.66|134.96|134.17|133.47|573
1725215400000|2024-09-01 18:30:00|134.9|134.2|135.02|134.32|135.46|134.76|134.76|134.06|570
1725215700000|2024-09-01 18:35:00|135.03|134.33|134.6|133.9|135.03|134.33|134.37|133.67|419
1725216000000|2024-09-01 18:40:00|134.59|133.89|135.14|134.44|135.2|134.5|134.58|133.88|278
1725216300000|2024-09-01 18:45:00|135.16|134.46|135.14|134.44|135.42|134.72|134.91|134.21|345
1725216600000|2024-09-01 18:50:00|135.15|134.45|135.11|134.41|135.36|134.66|134.95|134.25|298
1725216900000|2024-09-01 18:55:00|135.1|134.4|135.09|134.39|135.31|134.61|135|134.3|212
1725217200000|2024-09-01 19:00:00|135.1|134.4|135.62|134.92|135.81|135.11|135.1|134.4|270
1725217500000|2024-09-01 19:05:00|135.61|134.91|135.8|135.1|136.28|135.58|135.58|134.88|520
1725217800000|2024-09-01 19:10:00|135.79|135.09|135.57|134.87|135.99|135.29|135.57|134.87|340
1725218100000|2024-09-01 19:15:00|135.58|134.88|135.27|134.57|135.84|135.14|135.23|134.53|335
1725218400000|2024-09-01 19:20:00|135.28|134.58|134.99|134.29|135.39|134.69|134.89|134.19|262
1725218700000|2024-09-01 19:25:00|134.97|134.27|135.82|133.62|135.87|134.63|134.95|133.61|203
1725219000000|2024-09-01 19:30:00|135.83|133.63|136.11|133.91|136.21|134.01|135.77|133.57|192
1725219300000|2024-09-01 19:35:00|136.12|133.92|135.81|133.61|136.16|133.96|135.79|133.59|168
1725219600000|2024-09-01 19:40:00|135.75|133.55|135.47|133.27|135.76|133.56|135.38|133.18|319
1725219900000|2024-09-01 19:45:00|135.41|133.21|135.75|133.55|135.79|133.59|135.41|133.21|180
1725220200000|2024-09-01 19:50:00|135.76|133.56|135.95|133.75|136.03|133.83|135.75|133.55|174
1725220500000|2024-09-01 19:55:00|135.96|133.76|136.33|134.13|136.43|134.23|135.93|133.73|174
1725220800000|2024-09-01 20:00:00|136.34|134.14|136.46|134.26|136.65|134.45|136.31|134.11|235
1725221100000|2024-09-01 20:05:00|136.45|134.25|136.72|134.52|137.02|134.82|136.44|134.24|296
1725221400000|2024-09-01 20:10:00|136.71|134.51|136.95|134.75|137.12|134.92|136.65|134.45|192
1725221700000|2024-09-01 20:15:00|136.96|134.76|136.82|134.62|137.07|134.87|136.61|134.41|315
1725222000000|2024-09-01 20:20:00|136.81|134.61|136.96|134.76|137.26|135.06|136.78|134.58|362
1725222300000|2024-09-01 20:25:00|136.98|134.78|136.99|134.79|137.12|134.92|136.83|134.63|211
1725222600000|2024-09-01 20:30:00|136.98|134.78|136.79|134.59|137.06|134.86|136.68|134.48|197
1725222900000|2024-09-01 20:35:00|136.8|134.6|135.95|133.75|136.8|134.6|135.88|133.68|263
1725223200000|2024-09-01 20:40:00|135.94|133.74|136.04|133.84|136.15|133.95|135.86|133.66|157
1725223500000|2024-09-01 20:45:00|136.03|133.83|135.85|133.65|136.05|133.85|135.83|133.63|193
1725223800000|2024-09-01 20:50:00|135.84|133.64|136.12|133.92|136.12|133.92|135.67|133.47|208
1725224100000|2024-09-01 20:55:00|136.11|133.91|136.1|133.9|136.23|134.03|135.99|133.79|205
1725224400000|2024-09-01 21:00:00|136.07|133.87|134.95|134.25|136.14|134.69|134.91|133.86|160
1725224700000|2024-09-01 21:05:00|134.97|134.27|134.93|134.23|135.12|134.42|134.87|134.17|51
1725225000000|2024-09-01 21:10:00|134.9|134.2|134.52|133.82|134.9|134.2|134.51|133.81|94
1725225300000|2024-09-01 21:15:00|134.51|133.81|134.36|133.66|134.71|134.01|134.12|133.42|185
1725225600000|2024-09-01 21:20:00|134.33|133.63|134.03|133.33|134.33|133.63|133.96|133.26|205
1725225900000|2024-09-01 21:25:00|134.04|133.34|133.82|133.12|134.09|133.39|133.66|132.96|225
1725226200000|2024-09-01 21:30:00|133.83|133.13|133.7|133|134|133.3|133.55|132.85|145
1725226500000|2024-09-01 21:35:00|133.71|133.01|133.98|133.28|134.08|133.38|133.69|132.99|111
1725226800000|2024-09-01 21:40:00|133.99|133.29|133.95|133.25|134.03|133.33|133.88|133.18|41
1725227100000|2024-09-01 21:45:00|133.96|133.26|133.95|133.25|133.98|133.28|133.95|133.25|10
1725227400000|2024-09-01 21:50:00|133.92|133.22|134.11|133.41|134.22|133.52|133.92|133.22|118
1725227700000|2024-09-01 21:55:00|134.12|133.42|134.2|133.5|134.34|133.64|134.07|133.37|162
1725228000000|2024-09-01 22:00:00|134.23|133.53|133.6|132.9|134.33|133.63|133.45|132.75|142
1725228300000|2024-09-01 22:05:00|133.59|132.89|133.69|132.99|133.69|132.99|133.24|132.54|145
1725228600000|2024-09-01 22:10:00|133.76|133.06|133.19|132.49|133.83|133.13|133.08|132.38|150
1725228900000|2024-09-01 22:15:00|133.18|132.48|132.81|132.11|133.18|132.48|132.72|132.02|172
1725229200000|2024-09-01 22:20:00|132.8|132.1|132.31|131.61|132.95|132.25|132.23|131.53|230
1725229500000|2024-09-01 22:25:00|132.33|131.63|132.08|131.38|132.43|131.73|131.68|130.98|332
1725229800000|2024-09-01 22:30:00|132.15|131.45|131.4|130.7|132.23|131.53|131.38|130.68|394
1725230100000|2024-09-01 22:35:00|131.39|130.69|131.15|130.45|131.46|130.76|130.88|130.18|417
1725230400000|2024-09-01 22:40:00|131.14|130.44|131.87|131.17|131.89|131.19|131.04|130.34|326
1725230700000|2024-09-01 22:45:00|131.86|131.16|132.07|131.37|132.16|131.46|131.65|130.95|239
1725231000000|2024-09-01 22:50:00|132.08|131.38|131.57|130.87|132.32|131.62|131.51|130.81|205
1725231300000|2024-09-01 22:55:00|131.56|130.86|129.52|128.82|131.56|130.86|128.55|127.85|321
1725231600000|2024-09-01 23:00:00|129.57|128.87|129.57|128.87|129.76|129.06|129.08|128.38|452
1725231900000|2024-09-01 23:05:00|129.58|128.88|130.1|129.4|130.86|130.16|129.56|128.86|434
1725232200000|2024-09-01 23:10:00|130.09|129.39|128.62|127.92|130.11|129.41|128.12|127.42|300
1725232500000|2024-09-01 23:15:00|128.66|127.96|129.5|128.8|129.52|128.82|128.5|127.8|335
1725232800000|2024-09-01 23:20:00|129.51|128.81|129.24|128.54|129.64|128.94|129.08|128.38|259
1725233100000|2024-09-01 23:25:00|129.19|128.49|129.11|128.41|129.47|128.77|129.09|128.39|225
1725233400000|2024-09-01 23:30:00|129.1|128.4|129.04|128.34|129.36|128.66|128.95|128.25|202
1725233700000|2024-09-01 23:35:00|129.05|128.35|128.83|128.13|129.59|128.89|128.34|127.64|200
1725234000000|2024-09-01 23:40:00|128.86|128.16|129.17|128.47|129.25|128.55|128.7|128|196
1725234300000|2024-09-01 23:45:00|129.16|128.46|129.05|128.35|129.53|128.83|129.02|128.32|194
1725234600000|2024-09-01 23:50:00|129.04|128.34|129.05|128.35|129.3|128.6|129.03|128.33|106
1725234900000|2024-09-01 23:55:00|129.01|128.31|128.88|128.18|129.19|128.49|128.87|128.17|99
1725235200000|2024-09-02 00:00:00|128.85|128.15|129.2|128.5|129.74|129.04|128.73|128.03|330
1725235500000|2024-09-02 00:05:00|129.21|128.51|129.21|128.51|129.55|128.85|128.99|128.29|186
1725235800000|2024-09-02 00:10:00|129.18|128.48|129.75|129.05|129.84|129.14|129.17|128.47|122
1725236100000|2024-09-02 00:15:00|129.74|129.04|129.11|128.41|129.94|129.24|129.02|128.32|99
1725236400000|2024-09-02 00:20:00|129.12|128.42|129.25|128.55|129.29|128.59|128.65|127.95|175
1725236700000|2024-09-02 00:25:00|129.24|128.54|129.46|128.76|129.51|128.81|129.01|128.31|137
1725237000000|2024-09-02 00:30:00|129.45|128.75|130.43|129.73|130.43|129.73|129.45|128.75|323
1725237300000|2024-09-02 00:35:00|130.41|129.71|130.24|129.54|130.73|130.03|130.15|129.45|239
1725237600000|2024-09-02 00:40:00|130.23|129.53|129.77|129.07|130.3|129.6|129.77|129.07|150
1725237900000|2024-09-02 00:45:00|129.76|129.06|129.29|128.59|129.8|129.1|129.29|128.59|141
1725238200000|2024-09-02 00:50:00|129.3|128.6|129.44|128.74|129.47|128.77|128.94|128.24|165
1725238500000|2024-09-02 00:55:00|129.43|128.73|130.03|129.33|130.07|129.37|129.19|128.49|210
1725238800000|2024-09-02 01:00:00|130.04|129.34|129.92|129.22|130.34|129.64|129.56|128.86|191
1725239100000|2024-09-02 01:05:00|129.91|129.21|130.05|129.35|130.19|129.49|129.7|129|144
1725239400000|2024-09-02 01:10:00|130.02|129.32|130.4|129.7|130.65|129.95|130.02|129.32|157
1725239700000|2024-09-02 01:15:00|130.41|129.71|130.54|129.84|130.7|130|130.36|129.66|255
1725240000000|2024-09-02 01:20:00|130.52|129.82|130.15|129.45|130.83|130.13|130.02|129.32|164
1725240300000|2024-09-02 01:25:00|130.16|129.46|130.23|129.53|130.31|129.61|130.03|129.33|116
1725240600000|2024-09-02 01:30:00|130.24|129.54|130.53|129.83|130.71|130.01|130.24|129.54|149
1725240900000|2024-09-02 01:35:00|130.5|129.8|129.88|129.18|130.5|129.8|129.84|129.14|105
1725241200000|2024-09-02 01:40:00|129.87|129.17|129.74|129.04|129.93|129.23|129.6|128.9|107
1725241500000|2024-09-02 01:45:00|129.77|129.07|130.08|129.38|130.25|129.55|129.63|128.93|136
1725241800000|2024-09-02 01:50:00|130.07|129.37|130.28|129.58|130.31|129.61|130.07|129.37|176
1725242100000|2024-09-02 01:55:00|130.29|129.59|130.14|129.44|130.35|129.65|130.09|129.39|145
1725242400000|2024-09-02 02:00:00|130.13|129.43|130.41|129.71|130.41|129.71|130.06|129.36|163
1725242700000|2024-09-02 02:05:00|130.43|129.73|130.71|130.01|131.06|130.36|130.41|129.71|202
1725243000000|2024-09-02 02:10:00|130.7|130|130.48|129.78|130.84|130.14|130.43|129.73|205
1725243300000|2024-09-02 02:15:00|130.5|129.8|130.58|129.88|130.58|129.88|130.34|129.64|63
1725243600000|2024-09-02 02:20:00|130.57|129.87|130.47|129.77|130.67|129.97|130.4|129.7|83
1725243900000|2024-09-02 02:25:00|130.46|129.76|129.92|129.22|130.6|129.9|129.92|129.22|78
1725244200000|2024-09-02 02:30:00|129.93|129.23|129.23|128.53|129.94|129.24|129.18|128.48|167
1725244500000|2024-09-02 02:35:00|129.26|128.56|128.97|128.27|129.37|128.67|128.88|128.18|157
1725244800000|2024-09-02 02:40:00|128.98|128.28|129.38|128.68|129.43|128.73|128.97|128.27|128
1725245100000|2024-09-02 02:45:00|129.39|128.69|129.43|128.73|129.64|128.94|129.31|128.61|146
1725245400000|2024-09-02 02:50:00|129.44|128.74|129.54|128.84|129.54|128.84|129.25|128.55|153
1725245700000|2024-09-02 02:55:00|129.53|128.83|129.63|128.93|129.94|129.24|129.53|128.83|155
1725246000000|2024-09-02 03:00:00|129.64|128.94|130.78|130.08|130.91|130.21|129.64|128.94|232
1725246300000|2024-09-02 03:05:00|130.79|130.09|130.65|129.95|130.8|130.1|130.46|129.76|124
1725246600000|2024-09-02 03:10:00|130.64|129.94|130.71|130.01|130.71|130.01|130.3|129.6|113
1725246900000|2024-09-02 03:15:00|130.7|130|130.41|129.71|130.72|130.02|130.38|129.68|63
1725247200000|2024-09-02 03:20:00|130.39|129.69|130.4|129.7|130.69|129.99|130.13|129.43|237
1725247500000|2024-09-02 03:25:00|130.39|129.69|130.16|129.46|130.42|129.72|130.16|129.46|114
1725247800000|2024-09-02 03:30:00|130.15|129.45|129.86|129.16|130.19|129.49|129.73|129.03|123
1725248100000|2024-09-02 03:35:00|129.87|129.17|130.23|129.53|130.27|129.57|129.86|129.16|265
1725248400000|2024-09-02 03:40:00|130.22|129.52|130.11|129.41|130.22|129.52|129.88|129.18|119
1725248700000|2024-09-02 03:45:00|130.13|129.43|130.46|129.76|130.46|129.76|129.95|129.25|134
1725249000000|2024-09-02 03:50:00|130.45|129.75|130.46|129.76|130.58|129.88|130.26|129.56|228
1725249300000|2024-09-02 03:55:00|130.45|129.75|130.57|129.87|130.58|129.88|130.19|129.49|222
1725249600000|2024-09-02 04:00:00|130.54|129.84|130.47|129.77|130.71|130.01|130.33|129.63|334
1725249900000|2024-09-02 04:05:00|130.48|129.78|130.57|129.87|130.73|130.03|130.43|129.73|208
1725250200000|2024-09-02 04:10:00|130.56|129.86|130.17|129.47|130.56|129.86|130.12|129.42|88
1725250500000|2024-09-02 04:15:00|130.18|129.48|130.16|129.46|130.39|129.69|130.16|129.46|91
1725250800000|2024-09-02 04:20:00|130.17|129.47|129.74|129.04|130.2|129.5|129.74|129.04|139
1725251100000|2024-09-02 04:25:00|129.72|129.02|129.62|128.92|129.81|129.11|129.48|128.78|176
1725251400000|2024-09-02 04:30:00|129.63|128.93|129.4|128.7|129.75|129.05|129.4|128.7|86
1725251700000|2024-09-02 04:35:00|129.41|128.71|128.97|128.27|129.45|128.75|128.87|128.17|82
1725252000000|2024-09-02 04:40:00|129.01|128.31|128.96|128.26|129.07|128.37|128.94|128.24|118
1725252300000|2024-09-02 04:45:00|128.97|128.27|129.36|128.66|129.37|128.67|128.96|128.26|177
1725252600000|2024-09-02 04:50:00|129.35|128.65|128.44|127.74|129.37|128.67|128.26|127.56|248
1725252900000|2024-09-02 04:55:00|128.43|127.73|127.92|127.22|128.43|127.73|127.69|126.99|205
1725253200000|2024-09-02 05:00:00|127.93|127.23|128.3|127.6|128.31|127.61|127.87|127.17|142
1725253500000|2024-09-02 05:05:00|128.29|127.59|128.22|127.52|128.36|127.66|128.11|127.41|79
1725253800000|2024-09-02 05:10:00|128.23|127.53|128.37|127.67|128.39|127.69|128.23|127.53|86
1725254100000|2024-09-02 05:15:00|128.36|127.66|128.38|127.68|128.46|127.76|128.25|127.55|90
1725254400000|2024-09-02 05:20:00|128.39|127.69|128.4|127.7|128.41|127.71|128.3|127.6|44
1725254700000|2024-09-02 05:25:00|128.41|127.71|128.44|127.74|128.58|127.88|128.4|127.7|98
1725255000000|2024-09-02 05:30:00|128.41|127.71|127.93|127.23|128.41|127.71|127.89|127.19|131
1725255300000|2024-09-02 05:35:00|127.92|127.22|128.94|128.24|128.94|128.24|127.89|127.19|201
1725255600000|2024-09-02 05:40:00|128.98|128.28|129.52|128.82|129.92|129.22|128.98|128.28|365
1725255900000|2024-09-02 05:45:00|129.51|128.81|129.6|128.9|129.84|129.14|129.51|128.81|224
1725256200000|2024-09-02 05:50:00|129.61|128.91|129.96|129.26|130.32|129.62|129.61|128.91|224
1725256500000|2024-09-02 05:55:00|129.95|129.25|129.44|128.74|129.96|129.26|129.44|128.74|125
1725256800000|2024-09-02 06:00:00|129.45|128.75|129.87|129.17|130.1|129.4|129.27|128.57|175
1725257100000|2024-09-02 06:05:00|129.88|129.18|129.43|128.73|129.92|129.22|129.36|128.66|147
1725257400000|2024-09-02 06:10:00|129.42|128.72|129.2|128.5|129.47|128.77|128.98|128.28|120
1725257700000|2024-09-02 06:15:00|129.24|128.54|129.26|128.56|129.55|128.85|129.24|128.54|132
1725258000000|2024-09-02 06:20:00|129.25|128.55|129.33|128.63|129.5|128.8|129.23|128.53|118
1725258300000|2024-09-02 06:25:00|129.32|128.62|129.04|128.34|129.32|128.62|129.04|128.34|24
1725258600000|2024-09-02 06:30:00|129.03|128.33|129.23|128.53|129.28|128.58|129.01|128.31|112
1725258900000|2024-09-02 06:35:00|129.24|128.54|129.13|128.43|129.27|128.57|129.1|128.4|89
1725259200000|2024-09-02 06:40:00|129.17|128.47|128.77|128.07|129.18|128.48|128.74|128.04|52
1725259500000|2024-09-02 06:45:00|128.78|128.08|129.19|128.49|129.2|128.5|128.76|128.06|57
1725259800000|2024-09-02 06:50:00|129.21|128.51|129.33|128.63|129.33|128.63|129.09|128.39|92
1725260100000|2024-09-02 06:55:00|129.32|128.62|129.17|128.47|129.32|128.62|129.15|128.45|27
1725260400000|2024-09-02 07:00:00|129.2|128.5|129.38|128.68|129.42|128.72|129.19|128.49|17
1725260700000|2024-09-02 07:05:00|129.37|128.67|129.5|128.8|129.5|128.8|129.37|128.67|3
1725261000000|2024-09-02 07:10:00|129.33|128.63|129.33|128.63|129.33|128.63|129.33|128.63|1
1725261300000|2024-09-02 07:15:00|129.15|128.45|129.15|128.45|129.17|128.47|129.07|128.37|19
1725261600000|2024-09-02 07:20:00|129.14|128.44|128.75|128.05|129.18|128.48|128.73|128.03|32
1725261900000|2024-09-02 07:25:00|128.73|128.03|128.35|127.65|128.79|128.09|128.14|127.44|99
1725262200000|2024-09-02 07:30:00|128.32|127.62|128.47|127.77|128.73|128.03|128.25|127.55|108
1725262500000|2024-09-02 07:35:00|128.45|127.75|127.92|127.22|128.6|127.9|127.69|126.99|284
1725262800000|2024-09-02 07:40:00|127.91|127.21|127.9|127.2|128.08|127.38|127.87|127.17|80
1725263100000|2024-09-02 07:45:00|127.89|127.19|127.95|127.25|127.98|127.28|127.39|126.69|215
1725263400000|2024-09-02 07:50:00|127.96|127.26|127.92|127.22|128|127.3|127.83|127.13|101
1725263700000|2024-09-02 07:55:00|128|127.3|128.01|127.31|128.15|127.45|127.92|127.22|148
1725264000000|2024-09-02 08:00:00|128|127.3|128.11|127.41|128.32|127.62|128|127.3|136
1725264300000|2024-09-02 08:05:00|128.1|127.4|127.81|127.11|128.1|127.4|127.68|126.98|131
1725264600000|2024-09-02 08:10:00|127.82|127.12|129.32|128.62|129.49|128.79|127.82|127.12|374
1725264900000|2024-09-02 08:15:00|129.34|128.64|129.63|128.93|129.63|128.93|128.9|128.2|179
1725265200000|2024-09-02 08:20:00|129.64|128.94|130.05|129.35|130.09|129.39|129.62|128.92|300
1725265500000|2024-09-02 08:25:00|130.06|129.36|130.37|129.67|130.41|129.71|129.94|129.24|185
1725265800000|2024-09-02 08:30:00|130.36|129.66|130.66|129.96|130.98|130.28|130.36|129.66|342
1725266100000|2024-09-02 08:35:00|130.65|129.95|130.32|129.62|130.91|130.21|130.27|129.57|202
1725266400000|2024-09-02 08:40:00|130.34|129.64|130.6|129.9|130.76|130.06|130.34|129.64|170
1725266700000|2024-09-02 08:45:00|130.57|129.87|130.61|129.91|130.8|130.1|130.25|129.55|201
1725267000000|2024-09-02 08:50:00|130.6|129.9|130.65|129.95|130.96|130.26|130.58|129.88|276
1725267300000|2024-09-02 08:55:00|130.63|129.93|130.26|129.56|130.64|129.94|130.26|129.56|165
1725267600000|2024-09-02 09:00:00|130.25|129.55|130.25|129.55|130.49|129.79|130.25|129.55|144
1725267900000|2024-09-02 09:05:00|130.21|129.51|130.63|129.93|130.65|129.95|130.01|129.31|203
1725268200000|2024-09-02 09:10:00|130.62|129.92|130.16|129.46|130.62|129.92|130.15|129.45|139
1725268500000|2024-09-02 09:15:00|130.17|129.47|129.87|129.17|130.2|129.5|129.85|129.15|110
1725268800000|2024-09-02 09:20:00|129.88|129.18|129.74|129.04|129.88|129.18|129.37|128.67|163
1725269100000|2024-09-02 09:25:00|129.75|129.05|130.11|129.41|130.11|129.41|129.75|129.05|109
1725269400000|2024-09-02 09:30:00|130.12|129.42|130.21|129.51|130.22|129.52|129.88|129.18|123
1725269700000|2024-09-02 09:35:00|130.22|129.52|129.9|129.2|130.24|129.54|129.88|129.18|52
1725270000000|2024-09-02 09:40:00|129.92|129.22|130.29|129.59|130.41|129.71|129.88|129.18|150
1725270300000|2024-09-02 09:45:00|130.31|129.61|130.56|129.86|130.75|130.05|130.23|129.53|347
1725270600000|2024-09-02 09:50:00|130.58|129.88|131.58|130.88|131.92|131.22|130.56|129.86|396
1725270900000|2024-09-02 09:55:00|131.59|130.89|132.08|131.38|132.19|131.49|131.57|130.87|378
1725271200000|2024-09-02 10:00:00|132.07|131.37|132.01|131.31|132.69|131.99|131.8|131.1|323
1725271500000|2024-09-02 10:05:00|132|131.3|131.88|131.18|132.13|131.43|131.64|130.94|177
1725271800000|2024-09-02 10:10:00|131.89|131.19|132|131.3|132.61|131.91|131.89|131.19|233
1725272100000|2024-09-02 10:15:00|132.02|131.32|132.18|131.48|132.41|131.71|131.81|131.11|259
1725272400000|2024-09-02 10:20:00|132.17|131.47|132.58|131.88|132.96|132.26|132.17|131.47|274
1725272700000|2024-09-02 10:25:00|132.55|131.85|132.89|132.19|132.91|132.21|132.46|131.76|162
1725273000000|2024-09-02 10:30:00|132.9|132.2|132.81|132.11|133.26|132.56|132.67|131.97|225
1725273300000|2024-09-02 10:35:00|132.8|132.1|132.53|131.83|132.86|132.16|132.42|131.72|107
1725273600000|2024-09-02 10:40:00|132.55|131.85|132.38|131.68|132.57|131.87|132.25|131.55|144
1725273900000|2024-09-02 10:45:00|132.39|131.69|132.14|131.44|132.5|131.8|132.08|131.38|119
1725274200000|2024-09-02 10:50:00|132.15|131.45|132.38|131.68|132.4|131.7|132.13|131.43|103
1725274500000|2024-09-02 10:55:00|132.37|131.67|132.5|131.8|132.57|131.87|132.23|131.53|149
1725274800000|2024-09-02 11:00:00|132.48|131.78|132.18|131.48|132.51|131.81|132.11|131.41|99
1725275100000|2024-09-02 11:05:00|132.15|131.45|131.94|131.24|132.16|131.46|131.94|131.24|61
1725275400000|2024-09-02 11:10:00|131.93|131.23|132.09|131.39|132.13|131.43|131.9|131.2|81
1725275700000|2024-09-02 11:15:00|132.11|131.41|132.4|131.7|132.43|131.73|132.04|131.34|105
1725276000000|2024-09-02 11:20:00|132.42|131.72|132.55|131.85|132.55|131.85|132.27|131.57|61
1725276300000|2024-09-02 11:25:00|132.54|131.84|132.9|132.2|132.91|132.21|132.53|131.83|140
1725276600000|2024-09-02 11:30:00|132.91|132.21|132.59|131.89|132.99|132.29|132.57|131.87|144
1725276900000|2024-09-02 11:35:00|132.6|131.9|132.43|131.73|132.61|131.91|132.35|131.65|95
1725277200000|2024-09-02 11:40:00|132.45|131.75|132.36|131.66|132.45|131.75|132.18|131.48|65
1725277500000|2024-09-02 11:45:00|132.35|131.65|132.55|131.85|132.64|131.94|132.27|131.57|102
1725277800000|2024-09-02 11:50:00|132.56|131.86|132.31|131.61|132.61|131.91|132.3|131.6|66
1725278100000|2024-09-02 11:55:00|132.32|131.62|132.21|131.51|132.38|131.68|132.17|131.47|110
1725278400000|2024-09-02 12:00:00|132.2|131.5|132.56|131.86|132.57|131.87|131.98|131.28|109
1725278700000|2024-09-02 12:05:00|132.58|131.88|132.34|131.64|132.81|132.11|132.34|131.64|105
1725279000000|2024-09-02 12:10:00|132.33|131.63|132.23|131.53|132.34|131.64|132.09|131.39|138
1725279300000|2024-09-02 12:15:00|132.22|131.52|132.32|131.62|132.45|131.75|132.22|131.52|69
1725279600000|2024-09-02 12:20:00|132.31|131.61|132.39|131.69|132.52|131.82|132.31|131.61|37
1725279900000|2024-09-02 12:25:00|132.4|131.7|132.42|131.72|132.48|131.78|132.34|131.64|196
1725280200000|2024-09-02 12:30:00|132.43|131.73|132.14|131.44|132.43|131.73|132.08|131.38|67
1725280500000|2024-09-02 12:35:00|132.13|131.43|131.92|131.22|132.14|131.44|131.86|131.16|116
1725280800000|2024-09-02 12:40:00|131.93|131.23|131.85|131.15|132.04|131.34|131.79|131.09|88
1725281100000|2024-09-02 12:45:00|131.84|131.14|132.09|131.39|132.12|131.42|131.76|131.06|143
1725281400000|2024-09-02 12:50:00|132.08|131.38|132.23|131.53|132.35|131.65|132.06|131.36|190
1725281700000|2024-09-02 12:55:00|132.24|131.54|132.3|131.6|132.35|131.65|132.23|131.53|75
1725282000000|2024-09-02 13:00:00|132.29|131.59|132.3|131.6|132.55|131.85|132.29|131.59|178
1725282300000|2024-09-02 13:05:00|132.29|131.59|132.2|131.5|132.29|131.59|132.01|131.31|114
1725282600000|2024-09-02 13:10:00|132.22|131.52|132.39|131.69|132.43|131.73|132.22|131.52|97
1725282900000|2024-09-02 13:15:00|132.4|131.7|132.57|131.87|132.81|132.11|132.33|131.63|220
1725283200000|2024-09-02 13:20:00|132.53|131.83|132.16|131.46|132.53|131.83|131.99|131.29|151
1725283500000|2024-09-02 13:25:00|132.14|131.44|131.89|131.19|132.14|131.44|131.87|131.17|109
1725283800000|2024-09-02 13:30:00|131.9|131.2|131.67|130.97|132.07|131.37|131.66|130.96|217
1725284100000|2024-09-02 13:35:00|131.7|131|131.19|130.49|131.79|131.09|131.17|130.47|161
1725284400000|2024-09-02 13:40:00|131.18|130.48|131.41|130.71|131.47|130.77|131.17|130.47|174
1725284700000|2024-09-02 13:45:00|131.44|130.74|131.59|130.89|131.86|131.16|131.43|130.73|150
1725285000000|2024-09-02 13:50:00|131.6|130.9|131.62|130.92|131.84|131.14|131.6|130.9|100
1725285300000|2024-09-02 13:55:00|131.63|130.93|131.13|130.43|131.66|130.96|131.1|130.4|100
1725285600000|2024-09-02 14:00:00|131.15|130.45|131.31|130.61|131.31|130.61|130.7|130|229
1725285900000|2024-09-02 14:05:00|131.33|130.63|130.89|130.19|131.43|130.73|130.79|130.09|305
1725286200000|2024-09-02 14:10:00|130.9|130.2|130.62|129.92|130.96|130.26|130.39|129.69|261
1725286500000|2024-09-02 14:15:00|130.63|129.93|131.01|130.31|131.09|130.39|130.46|129.76|257
1725286800000|2024-09-02 14:20:00|131.02|130.32|131.28|130.58|131.31|130.61|131|130.3|189
1725287100000|2024-09-02 14:25:00|131.27|130.57|132.01|131.31|132.09|131.39|131.16|130.46|293
1725287400000|2024-09-02 14:30:00|132|131.3|132.65|131.95|132.95|132.25|131.98|131.28|579
1725287700000|2024-09-02 14:35:00|132.64|131.94|133.01|132.31|133.36|132.66|132.55|131.85|422
1725288000000|2024-09-02 14:40:00|133.02|132.32|132.93|132.23|133.02|132.32|132.72|132.02|244
1725288300000|2024-09-02 14:45:00|132.92|132.22|133.41|132.71|133.65|132.95|132.9|132.2|330
1725288600000|2024-09-02 14:50:00|133.4|132.7|133.39|132.69|133.4|132.7|133.09|132.39|165
1725288900000|2024-09-02 14:55:00|133.38|132.68|133.27|132.57|133.38|132.68|133.06|132.36|121
1725289200000|2024-09-02 15:00:00|133.28|132.58|133|132.3|133.29|132.59|132.81|132.11|205
1725289500000|2024-09-02 15:05:00|132.96|132.26|133.52|132.82|133.57|132.87|132.9|132.2|301
1725289800000|2024-09-02 15:10:00|133.53|132.83|133.5|132.8|133.8|133.1|133.27|132.57|308
1725290100000|2024-09-02 15:15:00|133.49|132.79|133.2|132.5|133.49|132.79|133.13|132.43|102
1725290400000|2024-09-02 15:20:00|133.21|132.51|133.4|132.7|133.68|132.98|133.21|132.51|172
1725290700000|2024-09-02 15:25:00|133.41|132.71|132.84|132.14|133.41|132.71|132.83|132.13|163
1725291000000|2024-09-02 15:30:00|132.85|132.15|133.14|132.44|133.18|132.48|132.71|132.01|127
1725291300000|2024-09-02 15:35:00|133.11|132.41|133.47|132.77|133.56|132.86|133.04|132.34|113
1725291600000|2024-09-02 15:40:00|133.46|132.76|133.39|132.69|133.51|132.81|133.27|132.57|106
1725291900000|2024-09-02 15:45:00|133.38|132.68|133.27|132.57|133.52|132.82|133.2|132.5|183
1725292200000|2024-09-02 15:50:00|133.28|132.58|133.14|132.44|133.41|132.71|133.09|132.39|84
1725292500000|2024-09-02 15:55:00|133.15|132.45|132.88|132.18|133.21|132.51|132.77|132.07|171
1725292800000|2024-09-02 16:00:00|132.91|132.21|133.22|132.52|133.22|132.52|132.91|132.21|134
1725293100000|2024-09-02 16:05:00|133.23|132.53|133.26|132.56|133.42|132.72|133.18|132.48|98
1725293400000|2024-09-02 16:10:00|133.25|132.55|133.6|132.9|133.62|132.92|133.2|132.5|201
1725293700000|2024-09-02 16:15:00|133.64|132.94|133.27|132.57|133.78|133.08|133.27|132.57|91
1725294000000|2024-09-02 16:20:00|133.26|132.56|133.24|132.54|133.28|132.58|133.15|132.45|57
1725294300000|2024-09-02 16:25:00|133.26|132.56|132.82|132.12|133.27|132.57|132.77|132.07|86
1725294600000|2024-09-02 16:30:00|132.83|132.13|132.8|132.1|133.09|132.39|132.79|132.09|110
1725294900000|2024-09-02 16:35:00|132.81|132.11|132.51|131.81|133.14|132.44|132.49|131.79|167
1725295200000|2024-09-02 16:40:00|132.5|131.8|132.66|131.96|132.67|131.97|132.36|131.66|108
1725295500000|2024-09-02 16:45:00|132.68|131.98|132.47|131.77|132.7|132|132.34|131.64|119
1725295800000|2024-09-02 16:50:00|132.46|131.76|132.18|131.48|132.5|131.8|132.18|131.48|173
1725296100000|2024-09-02 16:55:00|132.17|131.47|132.23|131.53|132.25|131.55|132.09|131.39|104
1725296400000|2024-09-02 17:00:00|132.24|131.54|132.97|132.27|133.04|132.34|132.22|131.52|217
1725296700000|2024-09-02 17:05:00|132.98|132.28|132.51|131.81|133.04|132.34|132.5|131.8|122
1725297000000|2024-09-02 17:10:00|132.53|131.83|132.85|132.15|132.88|132.18|132.46|131.76|70
1725297300000|2024-09-02 17:15:00|132.82|132.12|132.79|132.09|132.82|132.12|132.5|131.8|85
1725297600000|2024-09-02 17:20:00|132.8|132.1|132.91|132.21|133.01|132.31|132.75|132.05|105
1725297900000|2024-09-02 17:25:00|132.92|132.22|133.35|132.65|133.35|132.65|132.77|132.07|176
1725298200000|2024-09-02 17:30:00|133.34|132.64|133.01|132.31|133.62|132.92|132.85|132.15|230
1725298500000|2024-09-02 17:35:00|133.02|132.32|133.12|132.42|133.18|132.48|133.02|132.32|98
1725298800000|2024-09-02 17:40:00|133.13|132.43|133.05|132.35|133.19|132.49|133|132.3|101
1725299100000|2024-09-02 17:45:00|133.04|132.34|133.71|133.01|133.73|133.03|133.04|132.34|197
1725299400000|2024-09-02 17:50:00|133.69|132.99|133.63|132.93|133.98|133.28|133.49|132.79|144
1725299700000|2024-09-02 17:55:00|133.62|132.92|133.65|132.95|133.69|132.99|133.58|132.88|83
1725300000000|2024-09-02 18:00:00|133.63|132.93|133.5|132.8|133.85|133.15|133.41|132.71|99
1725300300000|2024-09-02 18:05:00|133.49|132.79|133.47|132.77|133.57|132.87|133.35|132.65|41
1725300600000|2024-09-02 18:10:00|133.46|132.76|134.04|133.34|134.22|133.52|133.46|132.76|196
1725300900000|2024-09-02 18:15:00|134.02|133.32|133.74|133.04|134.15|133.45|133.63|132.93|142
1725301200000|2024-09-02 18:20:00|133.7|133|133.75|133.05|133.9|133.2|133.63|132.93|100
1725301500000|2024-09-02 18:25:00|133.77|133.07|133.74|133.04|133.78|133.08|133.52|132.82|65
1725301800000|2024-09-02 18:30:00|133.73|133.03|133.52|132.82|133.93|133.23|133.51|132.81|82
1725302100000|2024-09-02 18:35:00|133.5|132.8|133.53|132.83|133.58|132.88|133.22|132.52|107
1725302400000|2024-09-02 18:40:00|133.56|132.86|133.28|132.58|133.64|132.94|133.28|132.58|99
1725302700000|2024-09-02 18:45:00|133.27|132.57|133.11|132.41|133.28|132.58|132.93|132.23|118
1725303000000|2024-09-02 18:50:00|133.13|132.43|133.4|132.7|133.4|132.7|133.13|132.43|115
1725303300000|2024-09-02 18:55:00|133.39|132.69|133.65|132.95|133.69|132.99|133.31|132.61|189
1725303600000|2024-09-02 19:00:00|133.64|132.94|133.32|132.62|133.66|132.96|133.32|132.62|203
1725303900000|2024-09-02 19:05:00|133.31|132.61|133.62|132.92|133.62|132.92|133.23|132.53|127
1725304200000|2024-09-02 19:10:00|133.6|132.9|133.56|132.86|133.89|133.19|133.52|132.82|175
1725304500000|2024-09-02 19:15:00|133.58|132.88|133.56|132.86|133.84|133.14|133.56|132.86|184
1725304800000|2024-09-02 19:20:00|133.57|132.87|133.45|132.75|133.57|132.87|133.37|132.67|67
1725305100000|2024-09-02 19:25:00|133.44|132.74|133.44|132.74|133.54|132.84|133.41|132.71|36
1725305400000|2024-09-02 19:30:00|133.43|132.73|133.4|132.7|133.43|132.73|133.24|132.54|54
1725305700000|2024-09-02 19:35:00|133.39|132.69|133.28|132.58|133.61|132.91|133.27|132.57|85
1725306000000|2024-09-02 19:40:00|133.3|132.6|133.38|132.68|133.39|132.69|133.22|132.52|86
1725306300000|2024-09-02 19:45:00|133.37|132.67|133.46|132.76|133.5|132.8|133.37|132.67|85
1725306600000|2024-09-02 19:50:00|133.45|132.75|133.47|132.77|133.52|132.82|133.36|132.66|69
1725306900000|2024-09-02 19:55:00|133.5|132.8|133.4|132.7|133.51|132.81|133.29|132.59|45
1725307200000|2024-09-02 20:00:00|133.41|132.71|133.21|132.51|133.5|132.8|133.17|132.47|53
1725307500000|2024-09-02 20:05:00|133.23|132.53|133.46|132.76|133.46|132.76|133.22|132.52|64
1725307800000|2024-09-02 20:10:00|133.45|132.75|133.69|132.99|133.75|133.05|133.45|132.75|57
1725308100000|2024-09-02 20:15:00|133.73|133.03|133.78|133.08|133.83|133.13|133.7|133|44
1725308400000|2024-09-02 20:20:00|133.77|133.07|133.56|132.86|133.78|133.08|133.55|132.85|26
1725308700000|2024-09-02 20:25:00|133.55|132.85|133.35|132.65|133.62|132.92|133.35|132.65|50
1725309000000|2024-09-02 20:30:00|133.36|132.66|133.95|133.25|133.95|133.25|133.32|132.62|69
1725309300000|2024-09-02 20:35:00|133.92|133.22|133.75|133.05|134|133.3|133.67|132.97|124
1725309600000|2024-09-02 20:40:00|133.76|133.06|133.91|133.21|133.93|133.23|133.66|132.96|126
1725309900000|2024-09-02 20:45:00|133.89|133.19|133.71|133.01|133.89|133.19|133.69|132.99|84
1725310200000|2024-09-02 20:50:00|133.72|133.02|134.7|134|134.7|134|133.72|133.02|202
1725310500000|2024-09-02 20:55:00|134.71|134.01|135|134.3|135.32|134.62|134.62|133.92|425
1725310800000|2024-09-02 21:00:00|135.02|134.32|135.23|134.53|135.44|134.74|135|134.3|424
1725311100000|2024-09-02 21:05:00|135.24|134.54|135.16|134.46|135.39|134.69|134.76|134.06|450
1725311400000|2024-09-02 21:10:00|135.17|134.47|135.07|134.37|135.29|134.59|135.01|134.31|211
1725311700000|2024-09-02 21:15:00|135.06|134.36|135.09|134.39|135.12|134.42|134.74|134.04|276
1725312000000|2024-09-02 21:20:00|135.1|134.4|135.09|134.39|135.29|134.59|134.9|134.2|198
1725312300000|2024-09-02 21:25:00|135.07|134.37|135.23|134.53|135.29|134.59|135.02|134.32|180
1725312600000|2024-09-02 21:30:00|135.22|134.52|134.96|134.26|135.25|134.55|134.96|134.26|130
1725312900000|2024-09-02 21:35:00|134.95|134.25|134.67|133.97|134.96|134.26|134.57|133.87|168
1725313200000|2024-09-02 21:40:00|134.68|133.98|134.67|133.97|134.86|134.16|134.55|133.85|216
1725313500000|2024-09-02 21:45:00|134.68|133.98|134.45|133.75|134.77|134.07|134.43|133.73|120
1725313800000|2024-09-02 21:50:00|134.43|133.73|134.45|133.75|134.72|134.02|134.28|133.58|191
1725314100000|2024-09-02 21:55:00|134.43|133.73|134.53|133.83|134.74|134.04|134.4|133.7|129
1725314400000|2024-09-02 22:00:00|134.55|133.85|135|134.3|135|134.3|134.47|133.77|225
1725314700000|2024-09-02 22:05:00|134.99|134.29|134.78|134.08|134.99|134.29|134.71|134.01|79
1725315000000|2024-09-02 22:10:00|134.77|134.07|134.41|133.71|134.87|134.17|134.38|133.68|79
1725315300000|2024-09-02 22:15:00|134.42|133.72|134.74|134.04|134.82|134.12|134.41|133.71|102
1725315600000|2024-09-02 22:20:00|134.73|134.03|134.95|134.25|135.05|134.35|134.7|134|66
1725315900000|2024-09-02 22:25:00|134.98|134.28|134.99|134.29|135|134.3|134.91|134.21|35
1725316200000|2024-09-02 22:30:00|134.97|134.27|134.93|134.23|134.99|134.29|134.71|134.01|89
1725316500000|2024-09-02 22:35:00|134.96|134.26|134.69|133.99|134.97|134.27|134.66|133.96|72
1725316800000|2024-09-02 22:40:00|134.71|134.01|135.14|134.44|135.15|134.45|134.69|133.99|37
1725317100000|2024-09-02 22:45:00|135.15|134.45|135.19|134.49|135.28|134.58|135.15|134.45|166
1725317400000|2024-09-02 22:50:00|135.17|134.47|134.96|134.26|135.28|134.58|134.94|134.24|130
1725317700000|2024-09-02 22:55:00|134.94|134.24|135.18|134.48|135.19|134.49|134.94|134.24|25
1725318000000|2024-09-02 23:00:00|135.2|134.5|135.09|134.39|135.35|134.65|135.02|134.32|47
1725318300000|2024-09-02 23:05:00|135.03|134.33|135.48|134.78|135.54|134.84|135|134.3|151
1725318600000|2024-09-02 23:10:00|135.46|134.76|135.38|134.68|135.46|134.76|135.34|134.64|27
1725318900000|2024-09-02 23:15:00|135.37|134.67|135.39|134.69|135.4|134.7|135.32|134.62|29
1725319200000|2024-09-02 23:20:00|135.4|134.7|135.5|134.8|135.52|134.82|135.36|134.66|87
1725319500000|2024-09-02 23:25:00|135.52|134.82|135.32|134.62|135.72|135.02|135.32|134.62|113
1725319800000|2024-09-02 23:30:00|135.33|134.63|135.61|134.91|135.74|135.04|135.3|134.6|203
1725320100000|2024-09-02 23:35:00|135.62|134.92|135.67|134.97|135.69|134.99|135.54|134.84|41
1725320400000|2024-09-02 23:40:00|135.66|134.96|135.54|134.84|135.67|134.97|135.47|134.77|42
1725320700000|2024-09-02 23:45:00|135.55|134.85|135.43|134.73|135.65|134.95|135.43|134.73|73
1725321000000|2024-09-02 23:50:00|135.37|134.67|135.32|134.62|135.37|134.67|135.16|134.46|47
1725321300000|2024-09-02 23:55:00|135.3|134.6|135.34|134.64|135.4|134.7|135.27|134.57|24
1725321600000|2024-09-03 00:00:00|135.33|134.63|135.42|134.72|135.43|134.73|135.09|134.39|132
1725321900000|2024-09-03 00:05:00|135.43|134.73|135.33|134.63|135.44|134.74|135.23|134.53|86
1725322200000|2024-09-03 00:10:00|135.31|134.61|135.34|134.64|135.38|134.68|135.31|134.61|22
1725322500000|2024-09-03 00:15:00|135.28|134.58|135.37|134.67|135.37|134.67|135.28|134.58|18
1725322800000|2024-09-03 00:20:00|135.35|134.65|134.95|134.25|135.43|134.73|134.87|134.17|79
1725323100000|2024-09-03 00:25:00|134.96|134.26|135.16|134.46|135.18|134.48|134.94|134.24|38
1725323400000|2024-09-03 00:30:00|135.15|134.45|135.12|134.42|135.23|134.53|135.1|134.4|46
1725323700000|2024-09-03 00:35:00|135.08|134.38|134.75|134.05|135.08|134.38|134.65|133.95|115
1725324000000|2024-09-03 00:40:00|134.74|134.04|134.6|133.9|134.78|134.08|134.57|133.87|97
1725324300000|2024-09-03 00:45:00|134.59|133.89|134.91|134.21|134.99|134.29|134.57|133.87|40
1725324600000|2024-09-03 00:50:00|134.92|134.22|134.87|134.17|134.95|134.25|134.86|134.16|43
1725324900000|2024-09-03 00:55:00|134.88|134.18|135.37|134.67|135.37|134.67|134.88|134.18|74
1725325200000|2024-09-03 01:00:00|135.36|134.66|135.31|134.61|135.43|134.73|135.19|134.49|88
1725325500000|2024-09-03 01:05:00|135.32|134.62|135.71|135.01|135.79|135.09|135.32|134.62|199
1725325800000|2024-09-03 01:10:00|135.72|135.02|135.39|134.69|135.79|135.09|135.39|134.69|138
1725326100000|2024-09-03 01:15:00|135.4|134.7|135.43|134.73|135.66|134.96|135.4|134.7|85
1725326400000|2024-09-03 01:20:00|135.42|134.72|135.02|134.32|135.47|134.77|135.02|134.32|89
1725326700000|2024-09-03 01:25:00|135.03|134.33|135.23|134.53|135.28|134.58|135.03|134.33|54
1725327000000|2024-09-03 01:30:00|135.22|134.52|135.35|134.65|135.39|134.69|135.19|134.49|79
1725327300000|2024-09-03 01:35:00|135.34|134.64|134.91|134.21|135.35|134.65|134.88|134.18|92
1725327600000|2024-09-03 01:40:00|134.9|134.2|134.96|134.26|134.99|134.29|134.89|134.19|23
1725327900000|2024-09-03 01:45:00|134.95|134.25|135.4|134.7|135.41|134.71|134.95|134.25|90
1725328200000|2024-09-03 01:50:00|135.38|134.68|135.74|135.04|135.75|135.05|135.38|134.68|107
1725328500000|2024-09-03 01:55:00|135.75|135.05|135.79|135.09|135.79|135.09|135.63|134.93|44
1725328800000|2024-09-03 02:00:00|135.78|135.08|136.09|135.39|136.39|135.69|135.73|135.03|137
1725329100000|2024-09-03 02:05:00|136.1|135.4|136.82|136.12|136.89|136.19|135.97|135.27|139
1725329400000|2024-09-03 02:10:00|136.81|136.11|137.14|136.44|137.32|136.62|136.46|135.76|212
1725329700000|2024-09-03 02:15:00|137.15|136.45|137.55|136.85|137.83|137.13|136.95|136.25|304
1725330000000|2024-09-03 02:20:00|137.56|136.86|137.2|136.5|137.63|136.93|137.18|136.48|291
1725330300000|2024-09-03 02:25:00|137.19|136.49|137.1|136.4|137.29|136.59|137.09|136.39|100
1725330600000|2024-09-03 02:30:00|137.09|136.39|137.34|136.64|137.49|136.79|137.02|136.32|149
1725330900000|2024-09-03 02:35:00|137.3|136.6|136.86|136.16|137.3|136.6|136.86|136.16|54
1725331200000|2024-09-03 02:40:00|136.84|136.14|136.95|136.25|136.96|136.26|136.48|135.78|124
1725331500000|2024-09-03 02:45:00|136.96|136.26|136.91|136.21|137.01|136.31|136.68|135.98|98
1725331800000|2024-09-03 02:50:00|136.93|136.23|136.61|135.91|136.95|136.25|136.52|135.82|100
1725332100000|2024-09-03 02:55:00|136.6|135.9|136.14|135.44|136.64|135.94|136.14|135.44|129
1725332400000|2024-09-03 03:00:00|136.15|135.45|136.09|135.39|136.35|135.65|136.09|135.39|113
1725332700000|2024-09-03 03:05:00|136.08|135.38|136.05|135.35|136.09|135.39|135.88|135.18|165
1725333000000|2024-09-03 03:10:00|136.06|135.36|136.16|135.46|136.27|135.57|136.06|135.36|336
1725333300000|2024-09-03 03:15:00|136.17|135.47|136.51|135.81|136.53|135.83|136.16|135.46|124
1725333600000|2024-09-03 03:20:00|136.52|135.82|136.31|135.61|136.54|135.84|136.22|135.52|123
1725333900000|2024-09-03 03:25:00|136.3|135.6|135.91|135.21|136.35|135.65|135.91|135.21|120
1725334200000|2024-09-03 03:30:00|135.92|135.22|136.21|135.51|136.22|135.52|135.92|135.22|52
1725334500000|2024-09-03 03:35:00|136.27|135.57|136.17|135.47|136.35|135.65|136.07|135.37|95
1725334800000|2024-09-03 03:40:00|136.16|135.46|136.11|135.41|136.19|135.49|136.05|135.35|35
1725335100000|2024-09-03 03:45:00|136.1|135.4|136.13|135.43|136.27|135.57|136.02|135.32|95
1725335400000|2024-09-03 03:50:00|136.09|135.39|135.94|135.24|136.12|135.42|135.94|135.24|54
1725335700000|2024-09-03 03:55:00|135.92|135.22|135.84|135.14|135.93|135.23|135.8|135.1|45
1725336000000|2024-09-03 04:00:00|135.89|135.19|136.2|135.5|136.2|135.5|135.88|135.18|86
1725336300000|2024-09-03 04:05:00|136.19|135.49|135.7|135|136.24|135.54|135.54|134.84|106
1725336600000|2024-09-03 04:10:00|135.72|135.02|135.62|134.92|135.72|135.02|135.56|134.86|34
1725336900000|2024-09-03 04:15:00|135.53|134.83|135.66|134.96|135.67|134.97|135.46|134.76|108
1725337200000|2024-09-03 04:20:00|135.68|134.98|135.38|134.68|135.7|135|135.38|134.68|64
1725337500000|2024-09-03 04:25:00|135.36|134.66|135.39|134.69|135.42|134.72|135.21|134.51|159
1725337800000|2024-09-03 04:30:00|135.38|134.68|135.62|134.92|135.67|134.97|135.38|134.68|118
1725338100000|2024-09-03 04:35:00|135.63|134.93|135.7|135|135.79|135.09|135.62|134.92|87
1725338400000|2024-09-03 04:40:00|135.69|134.99|135.75|135.05|135.75|135.05|135.56|134.86|44
1725338700000|2024-09-03 04:45:00|135.76|135.06|135.74|135.04|135.95|135.25|135.74|135.04|41
1725339000000|2024-09-03 04:50:00|135.63|134.93|135.4|134.7|135.63|134.93|135.4|134.7|18
1725339300000|2024-09-03 04:55:00|135.21|134.51|135.34|134.64|135.37|134.67|135|134.3|73
1725339600000|2024-09-03 05:00:00|135.33|134.63|134.93|134.23|135.33|134.63|134.89|134.19|78
1725339900000|2024-09-03 05:05:00|134.95|134.25|135.35|134.65|135.42|134.72|134.91|134.21|137
1725340200000|2024-09-03 05:10:00|135.33|134.63|135.49|134.79|135.5|134.8|135.31|134.61|185
1725340500000|2024-09-03 05:15:00|135.5|134.8|135.45|134.75|135.68|134.98|135.42|134.72|66
1725340800000|2024-09-03 05:20:00|135.43|134.73|135.71|135.01|135.83|135.13|135.4|134.7|110
1725341100000|2024-09-03 05:25:00|135.7|135|135.65|134.95|135.72|135.02|135.46|134.76|71
1725341400000|2024-09-03 05:30:00|135.66|134.96|135.36|134.66|135.66|134.96|135.33|134.63|42
1725341700000|2024-09-03 05:35:00|135.32|134.62|135.2|134.5|135.36|134.66|135.18|134.48|57
1725342000000|2024-09-03 05:40:00|135.17|134.47|135.21|134.51|135.31|134.61|135.13|134.43|60
1725342300000|2024-09-03 05:45:00|135.2|134.5|135.3|134.6|135.3|134.6|135.07|134.37|34
1725342600000|2024-09-03 05:50:00|135.31|134.61|135.32|134.62|135.33|134.63|135.22|134.52|39
1725342900000|2024-09-03 05:55:00|135.27|134.57|135.4|134.7|135.46|134.76|135.27|134.57|22
1725343200000|2024-09-03 06:00:00|135.35|134.65|134.99|134.29|135.35|134.65|134.95|134.25|38
1725343500000|2024-09-03 06:05:00|134.98|134.28|134.75|134.05|135.14|134.44|134.71|134.01|102
1725343800000|2024-09-03 06:10:00|134.76|134.06|134.85|134.15|134.9|134.2|134.68|133.98|60
1725344100000|2024-09-03 06:15:00|134.82|134.12|134.88|134.18|134.95|134.25|134.78|134.08|47
1725344400000|2024-09-03 06:20:00|134.84|134.14|134.64|133.94|134.84|134.14|134.55|133.85|46
1725344700000|2024-09-03 06:25:00|134.65|133.95|134.68|133.98|134.71|134.01|134.39|133.69|113
1725345000000|2024-09-03 06:30:00|134.69|133.99|134.6|133.9|134.81|134.11|134.59|133.89|41
1725345300000|2024-09-03 06:35:00|134.42|133.72|134.31|133.61|134.46|133.76|134.3|133.6|37
1725345600000|2024-09-03 06:40:00|134.35|133.65|134.48|133.78|134.54|133.84|134.35|133.65|73
1725345900000|2024-09-03 06:45:00|134.47|133.77|134.43|133.73|134.52|133.82|134.4|133.7|29
1725346200000|2024-09-03 06:50:00|134.47|133.77|134.24|133.54|134.51|133.81|134.24|133.54|22
1725346500000|2024-09-03 06:55:00|134.21|133.51|134.06|133.36|134.21|133.51|133.96|133.26|39
1725346800000|2024-09-03 07:00:00|134.08|133.38|134.45|133.75|134.45|133.75|134.08|133.38|198
1725347100000|2024-09-03 07:05:00|134.44|133.74|134.48|133.78|134.52|133.82|134.36|133.66|49
1725347400000|2024-09-03 07:10:00|134.46|133.76|134.21|133.51|134.46|133.76|134.13|133.43|34
1725347700000|2024-09-03 07:15:00|134.22|133.52|134.31|133.61|134.38|133.68|134.22|133.52|91
1725348000000|2024-09-03 07:20:00|134.33|133.63|134.37|133.67|134.41|133.71|134.31|133.61|40
1725348300000|2024-09-03 07:25:00|134.39|133.69|134.19|133.49|134.45|133.75|134.17|133.47|122
1725348600000|2024-09-03 07:30:00|134.23|133.53|134.41|133.71|134.48|133.78|134.2|133.5|54
1725348900000|2024-09-03 07:35:00|134.45|133.75|134.71|134.01|134.72|134.02|134.36|133.66|82
1725349200000|2024-09-03 07:40:00|134.7|134|134.92|134.22|135.27|134.57|134.69|133.99|144
1725349500000|2024-09-03 07:45:00|134.93|134.23|134.87|134.17|135.14|134.44|134.8|134.1|182
1725349800000|2024-09-03 07:50:00|134.88|134.18|134.92|134.22|134.93|134.23|134.83|134.13|42
1725350100000|2024-09-03 07:55:00|134.93|134.23|134.96|134.26|135.03|134.33|134.87|134.17|47
1725350400000|2024-09-03 08:00:00|134.93|134.23|134.79|134.09|134.99|134.29|134.76|134.06|75
1725350700000|2024-09-03 08:05:00|134.8|134.1|134.86|134.16|134.97|134.27|134.73|134.03|48
1725351000000|2024-09-03 08:10:00|134.87|134.17|134.54|133.84|134.87|134.17|134.54|133.84|39
1725351300000|2024-09-03 08:15:00|134.52|133.82|134.63|133.93|134.66|133.96|134.52|133.82|68
1725351600000|2024-09-03 08:20:00|134.61|133.91|134.7|134|134.79|134.09|134.53|133.83|71
1725351900000|2024-09-03 08:25:00|134.69|133.99|134.57|133.87|134.7|134|134.52|133.82|47
1725352200000|2024-09-03 08:30:00|134.56|133.86|134.25|133.55|134.58|133.88|134.25|133.55|70
1725352500000|2024-09-03 08:35:00|134.22|133.52|133.76|133.06|134.22|133.52|133.49|132.79|205
1725352800000|2024-09-03 08:40:00|133.75|133.05|133.48|132.78|133.75|133.05|133.35|132.65|135
1725353100000|2024-09-03 08:45:00|133.49|132.79|133.74|133.04|133.79|133.09|133.16|132.46|269
1725353400000|2024-09-03 08:50:00|133.73|133.03|133.75|133.05|133.79|133.09|133.56|132.86|133
1725353700000|2024-09-03 08:55:00|133.74|133.04|133.59|132.89|133.74|133.04|133.5|132.8|91
1725354000000|2024-09-03 09:00:00|133.57|132.87|134.09|133.39|134.11|133.41|133.55|132.85|105
1725354300000|2024-09-03 09:05:00|134.07|133.37|134.13|133.43|134.13|133.43|133.98|133.28|94
1725354600000|2024-09-03 09:10:00|134.12|133.42|134.01|133.31|134.12|133.42|133.96|133.26|61
1725354900000|2024-09-03 09:15:00|134|133.3|134.09|133.39|134.15|133.45|133.97|133.27|63
1725355200000|2024-09-03 09:20:00|134.1|133.4|134.33|133.63|134.38|133.68|134.08|133.38|66
1725355500000|2024-09-03 09:25:00|134.3|133.6|134.03|133.33|134.3|133.6|134.02|133.32|29
1725355800000|2024-09-03 09:30:00|133.99|133.29|134.3|133.6|134.38|133.68|133.91|133.21|185
1725356100000|2024-09-03 09:35:00|134.18|133.48|134.21|133.51|134.28|133.58|134.14|133.44|55
1725356400000|2024-09-03 09:40:00|134.15|133.45|133.93|133.23|134.15|133.45|133.85|133.15|90
1725356700000|2024-09-03 09:45:00|133.92|133.22|134.11|133.41|134.18|133.48|133.88|133.18|59
1725357000000|2024-09-03 09:50:00|134.1|133.4|134.11|133.41|134.25|133.55|134.05|133.35|34
1725357300000|2024-09-03 09:55:00|134.09|133.39|133.93|133.23|134.09|133.39|133.92|133.22|19
1725357600000|2024-09-03 10:00:00|133.92|133.22|134.19|133.49|134.21|133.51|133.81|133.11|142
1725357900000|2024-09-03 10:05:00|134.2|133.5|134.01|133.31|134.21|133.51|134.01|133.31|65
1725358200000|2024-09-03 10:10:00|134.02|133.32|134.09|133.39|134.1|133.4|134.02|133.32|70
1725358500000|2024-09-03 10:15:00|134.08|133.38|134.27|133.57|134.27|133.57|134.02|133.32|38
1725358800000|2024-09-03 10:20:00|134.28|133.58|134.36|133.66|134.56|133.86|134.28|133.58|109
1725359100000|2024-09-03 10:25:00|134.38|133.68|134.69|133.99|134.77|134.07|134.38|133.68|237
1725359400000|2024-09-03 10:30:00|134.68|133.98|134.56|133.86|134.68|133.98|134.47|133.77|57
1725359700000|2024-09-03 10:35:00|134.55|133.85|134.39|133.69|134.55|133.85|134.31|133.61|70
1725360000000|2024-09-03 10:40:00|134.4|133.7|134.48|133.78|134.56|133.86|134.4|133.7|49
1725360300000|2024-09-03 10:45:00|134.49|133.79|134.18|133.48|134.49|133.79|134.04|133.34|106
1725360600000|2024-09-03 10:50:00|134.17|133.47|134.2|133.5|134.21|133.51|134.09|133.39|34
1725360900000|2024-09-03 10:55:00|134.18|133.48|134.25|133.55|134.32|133.62|134.18|133.48|24
1725361200000|2024-09-03 11:00:00|134.24|133.54|134.51|133.81|134.74|134.04|134.18|133.48|225
1725361500000|2024-09-03 11:05:00|134.49|133.79|134.18|133.48|134.49|133.79|134.08|133.38|82
1725361800000|2024-09-03 11:10:00|134.17|133.47|134.33|133.63|134.33|133.63|134.06|133.36|82
1725362100000|2024-09-03 11:15:00|134.32|133.62|134.44|133.74|134.57|133.87|134.32|133.62|223
1725362400000|2024-09-03 11:20:00|134.47|133.77|134.52|133.82|134.56|133.86|134.29|133.59|178
1725362700000|2024-09-03 11:25:00|134.57|133.87|134.69|133.99|134.7|134|134.51|133.81|44
1725363000000|2024-09-03 11:30:00|134.68|133.98|134.63|133.93|134.89|134.19|134.61|133.91|177
1725363300000|2024-09-03 11:35:00|134.62|133.92|134.46|133.76|134.62|133.92|134.39|133.69|40
1725363600000|2024-09-03 11:40:00|134.47|133.77|134.57|133.87|134.76|134.06|134.47|133.77|55
1725363900000|2024-09-03 11:45:00|134.58|133.88|134.47|133.77|134.58|133.88|134.37|133.67|47
1725364200000|2024-09-03 11:50:00|134.48|133.78|134.71|134.01|134.75|134.05|134.42|133.72|82
1725364500000|2024-09-03 11:55:00|134.72|134.02|134.78|134.08|134.88|134.18|134.65|133.95|93
1725364800000|2024-09-03 12:00:00|134.77|134.07|134.94|134.24|135.1|134.4|134.69|133.99|191
1725365100000|2024-09-03 12:05:00|134.96|134.26|135.42|134.72|135.5|134.8|134.87|134.17|198
1725365400000|2024-09-03 12:10:00|135.41|134.71|135.22|134.52|135.41|134.71|135.2|134.5|169
1725365700000|2024-09-03 12:15:00|135.21|134.51|135.44|134.74|135.49|134.79|135.08|134.38|220
1725366000000|2024-09-03 12:20:00|135.45|134.75|135.57|134.87|135.67|134.97|135.44|134.74|112
1725366300000|2024-09-03 12:25:00|135.59|134.89|135.48|134.78|135.6|134.9|135.43|134.73|25
1725366600000|2024-09-03 12:30:00|135.47|134.77|135.76|135.06|135.82|135.12|135.41|134.71|81
1725366900000|2024-09-03 12:35:00|135.75|135.05|135.63|134.93|135.77|135.07|135.52|134.82|99
1725367200000|2024-09-03 12:40:00|135.62|134.92|135.42|134.72|135.63|134.93|135.36|134.66|88
1725367500000|2024-09-03 12:45:00|135.4|134.7|135.12|134.42|135.4|134.7|135.05|134.35|204
1725367800000|2024-09-03 12:50:00|135.15|134.45|135.16|134.46|135.28|134.58|135.07|134.37|65
1725368100000|2024-09-03 12:55:00|135.15|134.45|134.76|134.06|135.18|134.48|134.76|134.06|52
1725368400000|2024-09-03 13:00:00|134.78|134.08|134.71|134.01|134.92|134.22|134.52|133.82|90
1725368700000|2024-09-03 13:05:00|134.73|134.03|134.88|134.18|135.05|134.35|134.72|134.02|216
1725369000000|2024-09-03 13:10:00|134.87|134.17|135.04|134.34|135.08|134.38|134.87|134.17|66
1725369300000|2024-09-03 13:15:00|135.03|134.33|134.89|134.19|135.06|134.36|134.72|134.02|88
1725369600000|2024-09-03 13:20:00|134.86|134.16|134.95|134.25|135.01|134.31|134.79|134.09|62
1725369900000|2024-09-03 13:25:00|134.93|134.23|134.38|133.68|134.93|134.23|134.38|133.68|101
1725370200000|2024-09-03 13:30:00|134.33|133.63|133.39|132.69|134.36|133.66|133.26|132.56|258
1725370500000|2024-09-03 13:35:00|133.38|132.68|132.75|132.05|133.46|132.76|132.48|131.78|169
1725370800000|2024-09-03 13:40:00|132.73|132.03|132.58|131.88|133.01|132.31|132.22|131.52|378
1725371100000|2024-09-03 13:45:00|132.57|131.87|132.23|131.53|132.57|131.87|131.97|131.27|358
1725371400000|2024-09-03 13:50:00|132.22|131.52|131.84|131.14|132.31|131.61|131.84|131.14|247
1725371700000|2024-09-03 13:55:00|131.85|131.15|131.92|131.22|132.07|131.37|131.67|130.97|307
1725372000000|2024-09-03 14:00:00|131.91|131.21|131.44|130.74|131.91|131.21|131.34|130.64|353
1725372300000|2024-09-03 14:05:00|131.45|130.75|131.54|130.84|131.6|130.9|131.1|130.4|396
1725372600000|2024-09-03 14:10:00|131.56|130.86|130.95|130.25|131.58|130.88|130.95|130.25|449
1725372900000|2024-09-03 14:15:00|130.93|130.23|131.29|130.59|131.34|130.64|130.87|130.17|453
1725373200000|2024-09-03 14:20:00|131.28|130.58|131.5|130.8|131.78|131.08|131.09|130.39|357
1725373500000|2024-09-03 14:25:00|131.51|130.81|131.39|130.69|131.77|131.07|131.29|130.59|220
1725373800000|2024-09-03 14:30:00|131.4|130.7|131.04|130.34|131.4|130.7|130.65|129.95|296
1725374100000|2024-09-03 14:35:00|131.02|130.32|131.09|130.39|131.33|130.63|130.88|130.18|154
1725374400000|2024-09-03 14:40:00|131.1|130.4|131.14|130.44|131.28|130.58|131.01|130.31|169
1725374700000|2024-09-03 14:45:00|131.15|130.45|131.07|130.37|131.21|130.51|130.71|130.01|307
1725375000000|2024-09-03 14:50:00|131.06|130.36|130.56|129.86|131.14|130.44|130.5|129.8|234
1725375300000|2024-09-03 14:55:00|130.57|129.87|130.65|129.95|130.96|130.26|130.57|129.87|275
1725375600000|2024-09-03 15:00:00|130.66|129.96|130.77|130.07|130.99|130.29|130.46|129.76|325
1725375900000|2024-09-03 15:05:00|130.75|130.05|130.92|130.22|131.11|130.41|130.58|129.88|293
1725376200000|2024-09-03 15:10:00|130.9|130.2|131.11|130.41|131.12|130.42|130.88|130.18|201
1725376500000|2024-09-03 15:15:00|131.1|130.4|130.71|130.01|131.16|130.46|130.71|130.01|192
1725376800000|2024-09-03 15:20:00|130.73|130.03|129.92|129.22|130.75|130.05|129.7|129|305
1725377100000|2024-09-03 15:25:00|129.91|129.21|129.95|129.25|130.2|129.5|129.9|129.2|203
1725377400000|2024-09-03 15:30:00|129.94|129.24|130.26|129.56|130.34|129.64|129.81|129.11|253
1725377700000|2024-09-03 15:35:00|130.27|129.57|130.18|129.48|130.35|129.65|130.06|129.36|133
1725378000000|2024-09-03 15:40:00|130.19|129.49|130.05|129.35|130.2|129.5|129.97|129.27|110
1725378300000|2024-09-03 15:45:00|130.06|129.36|130.21|129.51|130.49|129.79|130.06|129.36|200
1725378600000|2024-09-03 15:50:00|130.19|129.49|130.18|129.48|130.25|129.55|129.87|129.17|209
1725378900000|2024-09-03 15:55:00|130.17|129.47|130.16|129.46|130.24|129.54|129.89|129.19|176
1725379200000|2024-09-03 16:00:00|130.15|129.45|130.27|129.57|130.53|129.83|129.91|129.21|185
1725379500000|2024-09-03 16:05:00|130.26|129.56|130|129.3|130.4|129.7|129.82|129.12|236
1725379800000|2024-09-03 16:10:00|130.01|129.31|130.1|129.4|130.22|129.52|129.68|128.98|192
1725380100000|2024-09-03 16:15:00|130.09|129.39|130.45|129.75|130.53|129.83|130.03|129.33|193
1725380400000|2024-09-03 16:20:00|130.44|129.74|130.47|129.77|130.68|129.98|130.43|129.73|171
1725380700000|2024-09-03 16:25:00|130.45|129.75|130.08|129.38|130.45|129.75|129.99|129.29|207
1725381000000|2024-09-03 16:30:00|130.07|129.37|130.41|129.71|130.43|129.73|129.94|129.24|181
1725381300000|2024-09-03 16:35:00|130.38|129.68|130.46|129.76|130.51|129.81|130.25|129.55|184
1725381600000|2024-09-03 16:40:00|130.49|129.79|130.56|129.86|130.56|129.86|130.32|129.62|142
1725381900000|2024-09-03 16:45:00|130.6|129.9|130.5|129.8|130.97|130.27|130.46|129.76|165
1725382200000|2024-09-03 16:50:00|130.49|129.79|130.21|129.51|130.63|129.93|130.16|129.46|193
1725382500000|2024-09-03 16:55:00|130.2|129.5|130.29|129.59|130.39|129.69|130.17|129.47|259
1725382800000|2024-09-03 17:00:00|130.28|129.58|130.61|129.91|130.68|129.98|130.27|129.57|253
1725383100000|2024-09-03 17:05:00|130.6|129.9|130.53|129.83|130.66|129.96|130.47|129.77|248
1725383400000|2024-09-03 17:10:00|130.55|129.85|130.66|129.96|130.79|130.09|130.5|129.8|105
1725383700000|2024-09-03 17:15:00|130.65|129.95|130.78|130.08|130.91|130.21|130.64|129.94|101
1725384000000|2024-09-03 17:20:00|130.79|130.09|131.06|130.36|131.1|130.4|130.79|130.09|310
1725384300000|2024-09-03 17:25:00|131.05|130.35|131.57|130.87|131.58|130.88|131.05|130.35|273
1725384600000|2024-09-03 17:30:00|131.52|130.82|131.18|130.48|131.85|131.15|131.16|130.46|201
1725384900000|2024-09-03 17:35:00|131.2|130.5|131.4|130.7|131.4|130.7|130.92|130.22|170
1725385200000|2024-09-03 17:40:00|131.38|130.68|131.24|130.54|131.42|130.72|131.24|130.54|90
1725385500000|2024-09-03 17:45:00|131.21|130.51|131.29|130.59|131.35|130.65|131.05|130.35|127
1725385800000|2024-09-03 17:50:00|131.28|130.58|130.9|130.2|131.34|130.64|130.88|130.18|120
1725386100000|2024-09-03 17:55:00|130.92|130.22|130.52|129.82|130.96|130.26|130.52|129.82|81
1725386400000|2024-09-03 18:00:00|130.54|129.84|130.21|129.51|130.63|129.93|130.16|129.46|180
1725386700000|2024-09-03 18:05:00|130.23|129.53|130.51|129.81|130.58|129.88|130.18|129.48|310
1725387000000|2024-09-03 18:10:00|130.52|129.82|130.61|129.91|130.92|130.22|130.48|129.78|144
1725387300000|2024-09-03 18:15:00|130.62|129.92|130.76|130.06|130.76|130.06|130.57|129.87|197
1725387600000|2024-09-03 18:20:00|130.75|130.05|130.53|129.83|130.89|130.19|130.51|129.81|166
1725387900000|2024-09-03 18:25:00|130.54|129.84|130.81|130.11|130.86|130.16|130.48|129.78|65
1725388200000|2024-09-03 18:30:00|130.8|130.1|131.11|130.41|131.22|130.52|130.8|130.1|116
1725388500000|2024-09-03 18:35:00|131.1|130.4|131.39|130.69|131.43|130.73|131.08|130.38|288
1725388800000|2024-09-03 18:40:00|131.36|130.66|131.36|130.66|131.61|130.91|131.23|130.53|315
1725389100000|2024-09-03 18:45:00|131.37|130.67|131.4|130.7|131.5|130.8|131.28|130.58|108
1725389400000|2024-09-03 18:50:00|131.41|130.71|131.54|130.84|131.58|130.88|131.18|130.48|247
1725389700000|2024-09-03 18:55:00|131.55|130.85|131.34|130.64|131.58|130.88|131.28|130.58|86
1725390000000|2024-09-03 19:00:00|131.36|130.66|131.74|131.04|131.74|131.04|131.32|130.62|72
1725390300000|2024-09-03 19:05:00|131.75|131.05|131.98|131.28|132.02|131.32|131.65|130.95|63
1725390600000|2024-09-03 19:10:00|131.96|131.26|132.33|131.63|132.45|131.75|131.93|131.23|201
1725390900000|2024-09-03 19:15:00|132.35|131.65|132.08|131.38|132.38|131.68|132.02|131.32|141
1725391200000|2024-09-03 19:20:00|132.09|131.39|132.26|131.56|132.54|131.84|132.07|131.37|188
1725391500000|2024-09-03 19:25:00|132.27|131.57|131.76|131.06|132.27|131.57|131.74|131.04|126
1725391800000|2024-09-03 19:30:00|131.78|131.08|131.64|130.94|131.86|131.16|131.57|130.87|124
1725392100000|2024-09-03 19:35:00|131.62|130.92|131.48|130.78|131.62|130.92|131.46|130.76|102
1725392400000|2024-09-03 19:40:00|131.45|130.75|131.62|130.92|131.66|130.96|131.29|130.59|187
1725392700000|2024-09-03 19:45:00|131.61|130.91|131.55|130.85|131.61|130.91|131.29|130.59|152
1725393000000|2024-09-03 19:50:00|131.54|130.84|131.34|130.64|131.74|131.04|131.2|130.5|152
1725393300000|2024-09-03 19:55:00|131.35|130.65|131.31|130.61|131.48|130.78|131.21|130.51|167
1725393600000|2024-09-03 20:00:00|131.32|130.62|131.73|131.03|131.82|131.12|131.26|130.56|321
1725393900000|2024-09-03 20:05:00|131.71|131.01|131.81|131.11|131.88|131.18|131.51|130.81|149
1725394200000|2024-09-03 20:10:00|131.79|131.09|131.82|131.12|131.84|131.14|131.6|130.9|67
1725394500000|2024-09-03 20:15:00|131.83|131.13|131.63|130.93|131.93|131.23|131.51|130.81|83
1725394800000|2024-09-03 20:20:00|131.62|130.92|131.51|130.81|131.92|131.22|131.51|130.81|114
1725395100000|2024-09-03 20:25:00|131.5|130.8|131.18|130.48|131.5|130.8|131.18|130.48|64
1725395400000|2024-09-03 20:30:00|131.21|130.51|131.34|130.64|131.45|130.75|131.21|130.51|67
1725395700000|2024-09-03 20:35:00|131.33|130.63|131.24|130.54|131.42|130.72|131.16|130.46|145
1725396000000|2024-09-03 20:40:00|131.22|130.52|130.84|130.14|131.22|130.52|130.82|130.12|61
1725396300000|2024-09-03 20:45:00|130.86|130.16|130.58|129.88|130.93|130.23|130.49|129.79|91
1725396600000|2024-09-03 20:50:00|130.59|129.89|130.79|130.09|130.82|130.12|130.47|129.77|101
1725396900000|2024-09-03 20:55:00|130.8|130.1|130.98|130.28|131.01|130.31|130.75|130.05|177
1725397200000|2024-09-03 21:00:00|130.99|130.29|130.87|130.17|130.99|130.29|130.61|129.91|152
1725397500000|2024-09-03 21:05:00|130.86|130.16|130.94|130.24|131.04|130.34|130.78|130.08|72
1725397800000|2024-09-03 21:10:00|130.95|130.25|130.83|130.13|131.03|130.33|130.83|130.13|69
1725398100000|2024-09-03 21:15:00|130.81|130.11|130.62|129.92|130.95|130.25|130.6|129.9|134
1725398400000|2024-09-03 21:20:00|130.63|129.93|130.11|129.41|130.63|129.93|130.07|129.37|154
1725398700000|2024-09-03 21:25:00|130.1|129.4|129.8|129.1|130.14|129.44|129.77|129.07|146
1725399000000|2024-09-03 21:30:00|129.78|129.08|130.17|129.47|130.19|129.49|129.77|129.07|101
1725399300000|2024-09-03 21:35:00|130.18|129.48|130.24|129.54|130.28|129.58|129.99|129.29|61
1725399600000|2024-09-03 21:40:00|130.25|129.55|130.21|129.51|130.33|129.63|130.15|129.45|73
1725399900000|2024-09-03 21:45:00|130.22|129.52|130.36|129.66|130.36|129.66|130.19|129.49|37
1725400200000|2024-09-03 21:50:00|130.33|129.63|130.43|129.73|130.43|129.73|130.23|129.53|63
1725400500000|2024-09-03 21:55:00|130.44|129.74|130.5|129.8|130.68|129.98|130.32|129.62|156
1725400800000|2024-09-03 22:00:00|130.51|129.81|130.55|129.85|130.63|129.93|130.32|129.62|236
1725401100000|2024-09-03 22:05:00|130.54|129.84|130.26|129.56|130.58|129.88|130.22|129.52|70
1725401400000|2024-09-03 22:10:00|130.25|129.55|130.44|129.74|130.49|129.79|130.18|129.48|142
1725401700000|2024-09-03 22:15:00|130.43|129.73|130.57|129.87|130.58|129.88|130.32|129.62|53
1725402000000|2024-09-03 22:20:00|130.59|129.89|130.49|129.79|130.67|129.97|130.38|129.68|70
1725402300000|2024-09-03 22:25:00|130.45|129.75|130.23|129.53|130.45|129.75|130.23|129.53|4
1725402600000|2024-09-03 22:30:00|130.21|129.51|130.22|129.52|130.28|129.58|130.18|129.48|28
1725402900000|2024-09-03 22:35:00|130.23|129.53|129.83|129.13|130.27|129.57|129.82|129.12|72
1725403200000|2024-09-03 22:40:00|129.82|129.12|130|129.3|130.06|129.36|129.81|129.11|69
1725403500000|2024-09-03 22:45:00|129.99|129.29|130.07|129.37|130.15|129.45|129.99|129.29|42
1725403800000|2024-09-03 22:50:00|130.06|129.36|130.01|129.31|130.08|129.38|129.85|129.15|51
1725404100000|2024-09-03 22:55:00|129.99|129.29|129.91|129.21|130.04|129.34|129.9|129.2|62
1725404400000|2024-09-03 23:00:00|129.83|129.13|129.59|128.89|129.91|129.21|129.31|128.61|122
1725404700000|2024-09-03 23:05:00|129.57|128.87|129.11|128.41|129.58|128.88|129.08|128.38|119
1725405000000|2024-09-03 23:10:00|129.1|128.4|129.34|128.64|129.44|128.74|129.06|128.36|163
1725405300000|2024-09-03 23:15:00|129.32|128.62|129.28|128.58|129.38|128.68|129.23|128.53|121
1725405600000|2024-09-03 23:20:00|129.31|128.61|129.2|128.5|129.47|128.77|129.2|128.5|70
1725405900000|2024-09-03 23:25:00|129.21|128.51|128.91|128.21|129.23|128.53|128.9|128.2|95
1725406200000|2024-09-03 23:30:00|128.9|128.2|128.86|128.16|129.02|128.32|128.86|128.16|116
1725406500000|2024-09-03 23:35:00|128.85|128.15|128.7|128|128.85|128.15|128.55|127.85|207
1725406800000|2024-09-03 23:40:00|128.69|127.99|128.75|128.05|128.75|128.05|128.51|127.81|140
1725407100000|2024-09-03 23:45:00|128.73|128.03|128.32|127.62|128.76|128.06|128.32|127.62|104
1725407400000|2024-09-03 23:50:00|128.31|127.61|128.04|127.34|128.43|127.73|127.85|127.15|165
1725407700000|2024-09-03 23:55:00|128.01|127.31|127.89|127.19|128.34|127.64|127.58|126.88|315
1725408000000|2024-09-04 00:00:00|127.93|127.23|128.22|127.52|128.28|127.58|127.68|126.98|432
1725408300000|2024-09-04 00:05:00|128.21|127.51|128.13|127.43|128.45|127.75|127.99|127.29|171
1725408600000|2024-09-04 00:10:00|128.12|127.42|128.4|127.7|128.61|127.91|128.11|127.41|205
1725408900000|2024-09-04 00:15:00|128.41|127.71|129.02|128.32|129.07|128.37|128.41|127.71|400
1725409200000|2024-09-04 00:20:00|129.11|128.41|129.18|128.48|129.21|128.51|128.97|128.27|174
1725409500000|2024-09-04 00:25:00|129.17|128.47|128.78|128.08|129.17|128.47|128.68|127.98|106
1725409800000|2024-09-04 00:30:00|128.79|128.09|128.95|128.25|129.19|128.49|128.7|128|154
1725410100000|2024-09-04 00:35:00|128.98|128.28|128.62|127.92|129|128.3|128.45|127.75|171
1725410400000|2024-09-04 00:40:00|128.63|127.93|128.51|127.81|128.64|127.94|128.42|127.72|153
1725410700000|2024-09-04 00:45:00|128.5|127.8|128.79|128.09|128.94|128.24|128.45|127.75|203
1725411000000|2024-09-04 00:50:00|128.8|128.1|128.14|127.44|128.85|128.15|128.11|127.41|119
1725411300000|2024-09-04 00:55:00|128.12|127.42|127.06|126.36|128.12|127.42|126.97|126.27|291
1725411600000|2024-09-04 01:00:00|127.08|126.38|123.65|122.95|127.08|126.38|123.61|122.91|619
1725411900000|2024-09-04 01:05:00|123.69|122.99|124.13|123.43|125.08|124.38|123.61|122.91|423
1725412200000|2024-09-04 01:10:00|124.07|123.37|124.83|124.13|125.04|124.34|123.93|123.23|415
1725412500000|2024-09-04 01:15:00|124.82|124.12|124.79|124.09|125.01|124.31|124.36|123.66|254
1725412800000|2024-09-04 01:20:00|124.77|124.07|125.67|124.97|125.86|125.16|124.77|124.07|397
1725413100000|2024-09-04 01:25:00|125.66|124.96|125.56|124.86|126.03|125.33|125.49|124.79|265
1725413400000|2024-09-04 01:30:00|125.57|124.87|126.09|125.39|126.12|125.42|125.42|124.72|300
1725413700000|2024-09-04 01:35:00|126.1|125.4|126.23|125.53|126.62|125.92|125.97|125.27|190
1725414000000|2024-09-04 01:40:00|126.24|125.54|126.78|126.08|126.99|126.29|126.18|125.48|269
1725414300000|2024-09-04 01:45:00|126.79|126.09|127.78|127.08|127.8|127.1|126.7|126|381
1725414600000|2024-09-04 01:50:00|127.76|127.06|127.29|126.59|127.94|127.24|127.24|126.54|224
1725414900000|2024-09-04 01:55:00|127.28|126.58|127.18|126.48|127.31|126.61|126.89|126.19|211
1725415200000|2024-09-04 02:00:00|127.17|126.47|126.78|126.08|127.28|126.58|126.66|125.96|307
1725415500000|2024-09-04 02:05:00|126.76|126.06|127.06|126.36|127.35|126.65|126.67|125.97|384
1725415800000|2024-09-04 02:10:00|126.99|126.29|127.22|126.52|127.27|126.57|126.95|126.25|288
1725416100000|2024-09-04 02:15:00|127.21|126.51|127.3|126.6|127.65|126.95|127.2|126.5|291
1725416400000|2024-09-04 02:20:00|127.28|126.58|127.42|126.72|127.51|126.81|127.22|126.52|214
1725416700000|2024-09-04 02:25:00|127.43|126.73|127.1|126.4|127.55|126.85|127.05|126.35|123
1725417000000|2024-09-04 02:30:00|127.11|126.41|127.4|126.7|127.47|126.77|127|126.3|149
1725417300000|2024-09-04 02:35:00|127.42|126.72|127.61|126.91|127.68|126.98|127.28|126.58|112
1725417600000|2024-09-04 02:40:00|127.63|126.93|127.85|127.15|127.95|127.25|127.59|126.89|247
1725417900000|2024-09-04 02:45:00|127.84|127.14|127.62|126.92|127.84|127.14|127.49|126.79|115
1725418200000|2024-09-04 02:50:00|127.61|126.91|127.64|126.94|127.72|127.02|127.5|126.8|131
1725418500000|2024-09-04 02:55:00|127.63|126.93|127.51|126.81|127.63|126.93|127.44|126.74|66
1725418800000|2024-09-04 03:00:00|127.53|126.83|127.76|127.06|127.87|127.17|127.47|126.77|272
1725419100000|2024-09-04 03:05:00|127.74|127.04|127.78|127.08|127.79|127.09|127.57|126.87|229
1725419400000|2024-09-04 03:10:00|127.77|127.07|128.03|127.33|128.35|127.65|127.7|127|162
1725419700000|2024-09-04 03:15:00|128.01|127.31|128.24|127.54|128.27|127.57|127.76|127.06|158
1725420000000|2024-09-04 03:20:00|128.23|127.53|128.12|127.42|128.32|127.62|127.88|127.18|145
1725420300000|2024-09-04 03:25:00|128.13|127.43|128.25|127.55|128.34|127.64|128.12|127.42|105
1725420600000|2024-09-04 03:30:00|128.23|127.53|128.07|127.37|128.25|127.55|128.06|127.36|90
1725420900000|2024-09-04 03:35:00|128.08|127.38|127.84|127.14|128.28|127.58|127.8|127.1|140
1725421200000|2024-09-04 03:40:00|127.83|127.13|127.93|127.23|128.05|127.35|127.8|127.1|101
1725421500000|2024-09-04 03:45:00|127.94|127.24|128.02|127.32|128.19|127.49|127.94|127.24|130
1725421800000|2024-09-04 03:50:00|128.04|127.34|128.04|127.34|128.3|127.6|127.99|127.29|117
1725422100000|2024-09-04 03:55:00|128.03|127.33|128.06|127.36|128.17|127.47|127.97|127.27|97
1725422400000|2024-09-04 04:00:00|128.03|127.33|128.25|127.55|128.27|127.57|127.95|127.25|90
1725422700000|2024-09-04 04:05:00|128.24|127.54|127.86|127.16|128.24|127.54|127.86|127.16|115
1725423000000|2024-09-04 04:10:00|127.87|127.17|127.96|127.26|127.96|127.26|127.72|127.02|98
1725423300000|2024-09-04 04:15:00|127.94|127.24|127.72|127.02|127.96|127.26|127.71|127.01|120
1725423600000|2024-09-04 04:20:00|127.73|127.03|127.61|126.91|127.77|127.07|127.61|126.91|109
1725423900000|2024-09-04 04:25:00|127.6|126.9|127.37|126.67|127.64|126.94|127.29|126.59|59
1725424200000|2024-09-04 04:30:00|127.38|126.68|127.85|127.15|127.85|127.15|127.38|126.68|61
1725424500000|2024-09-04 04:35:00|127.89|127.19|127.83|127.13|127.89|127.19|127.64|126.94|71
1725424800000|2024-09-04 04:40:00|127.78|127.08|127.85|127.15|127.97|127.27|127.78|127.08|50
1725425100000|2024-09-04 04:45:00|127.83|127.13|127.95|127.25|127.95|127.25|127.66|126.96|83
1725425400000|2024-09-04 04:50:00|127.94|127.24|128.23|127.53|128.26|127.56|127.91|127.21|107
1725425700000|2024-09-04 04:55:00|128.22|127.52|128.18|127.48|128.24|127.54|128.09|127.39|151
1725426000000|2024-09-04 05:00:00|128.17|127.47|127.68|126.98|128.17|127.47|127.68|126.98|67
1725426300000|2024-09-04 05:05:00|127.67|126.97|127.86|127.16|127.86|127.16|127.52|126.82|70
1725426600000|2024-09-04 05:10:00|127.87|127.17|127.8|127.1|127.97|127.27|127.78|127.08|48
1725426900000|2024-09-04 05:15:00|127.79|127.09|127.65|126.95|127.79|127.09|127.62|126.92|108
1725427200000|2024-09-04 05:20:00|127.66|126.96|127.72|127.02|127.8|127.1|127.58|126.88|90
1725427500000|2024-09-04 05:25:00|127.74|127.04|127.76|127.06|127.98|127.28|127.73|127.03|48
1725427800000|2024-09-04 05:30:00|127.75|127.05|127.44|126.74|127.79|127.09|127.43|126.73|100
1725428100000|2024-09-04 05:35:00|127.43|126.73|127.22|126.52|127.48|126.78|127.06|126.36|151
1725428400000|2024-09-04 05:40:00|127.2|126.5|127.54|126.84|127.59|126.89|126.98|126.28|295
1725428700000|2024-09-04 05:45:00|127.53|126.83|127.25|126.55|127.58|126.88|127.25|126.55|147
1725429000000|2024-09-04 05:50:00|127.26|126.56|127.11|126.41|127.34|126.64|127.09|126.39|225
1725429300000|2024-09-04 05:55:00|127.12|126.42|127.2|126.5|127.28|126.58|127.09|126.39|158
1725429600000|2024-09-04 06:00:00|127.19|126.49|127.53|126.83|127.92|127.22|127.19|126.49|281
1725429900000|2024-09-04 06:05:00|127.52|126.82|128.04|127.34|128.3|127.6|127.47|126.77|194
1725430200000|2024-09-04 06:10:00|128.06|127.36|127.95|127.25|128.1|127.4|127.87|127.17|181
1725430500000|2024-09-04 06:15:00|127.96|127.26|127.92|127.22|128.02|127.32|127.79|127.09|112
1725430800000|2024-09-04 06:20:00|127.9|127.2|128.65|127.95|128.65|127.95|127.86|127.16|201
1725431100000|2024-09-04 06:25:00|128.66|127.96|128.86|128.16|129.03|128.33|128.6|127.9|199
1725431400000|2024-09-04 06:30:00|128.84|128.14|128.44|127.74|128.84|128.14|128.37|127.67|197
1725431700000|2024-09-04 06:35:00|128.42|127.72|128.75|128.05|128.96|128.26|128.38|127.68|132
1725432000000|2024-09-04 06:40:00|128.74|128.04|128.4|127.7|128.75|128.05|128.32|127.62|35
1725432300000|2024-09-04 06:45:00|128.39|127.69|128.77|128.07|128.83|128.13|128.39|127.69|211
1725432600000|2024-09-04 06:50:00|128.78|128.08|128.98|128.28|129.21|128.51|128.66|127.96|126
1725432900000|2024-09-04 06:55:00|128.99|128.29|128.61|127.91|129|128.3|128.58|127.88|130
1725433200000|2024-09-04 07:00:00|128.63|127.93|128.86|128.16|129.04|128.34|128.54|127.84|306
1725433500000|2024-09-04 07:05:00|128.85|128.15|129.78|129.08|129.78|129.08|128.84|128.14|107
1725433800000|2024-09-04 07:10:00|129.77|129.07|129.98|129.28|130|129.3|129.51|128.81|285
1725434100000|2024-09-04 07:15:00|129.97|129.27|129.97|129.27|130|129.3|129.69|128.99|260
1725434400000|2024-09-04 07:20:00|129.99|129.29|129.84|129.14|130|129.3|129.63|128.93|129
1725434700000|2024-09-04 07:25:00|129.85|129.15|129.9|129.2|129.95|129.25|129.62|128.92|172
1725435000000|2024-09-04 07:30:00|129.91|129.21|130.07|129.37|130.24|129.54|129.81|129.11|191
1725435300000|2024-09-04 07:35:00|130.08|129.38|130.85|130.15|130.98|130.28|129.99|129.29|378
1725435600000|2024-09-04 07:40:00|130.86|130.16|131.46|130.76|131.81|131.11|130.79|130.09|386
1725435900000|2024-09-04 07:45:00|131.47|130.77|131.44|130.74|131.64|130.94|131.02|130.32|267
1725436200000|2024-09-04 07:50:00|131.45|130.75|130.99|130.29|131.46|130.76|130.93|130.23|160
1725436500000|2024-09-04 07:55:00|130.97|130.27|130.71|130.01|130.97|130.27|130.67|129.97|120
1725436800000|2024-09-04 08:00:00|130.7|130|130.83|130.13|131.05|130.35|130.69|129.99|168
1725437100000|2024-09-04 08:05:00|130.81|130.11|130.79|130.09|130.83|130.13|130.74|130.04|70
1725437400000|2024-09-04 08:10:00|130.78|130.08|130.62|129.92|130.78|130.08|130.31|129.61|107
1725437700000|2024-09-04 08:15:00|130.63|129.93|130.71|130.01|130.73|130.03|130.57|129.87|159
1725438000000|2024-09-04 08:20:00|130.7|130|130.42|129.72|130.8|130.1|130.29|129.59|100
1725438300000|2024-09-04 08:25:00|130.43|129.73|130.9|130.2|130.9|130.2|130.42|129.72|99
1725438600000|2024-09-04 08:30:00|130.89|130.19|130.73|130.03|131.02|130.32|130.71|130.01|156
1725438900000|2024-09-04 08:35:00|130.72|130.02|130.64|129.94|130.74|130.04|130.58|129.88|85
1725439200000|2024-09-04 08:40:00|130.65|129.95|130.21|129.51|130.68|129.98|130.2|129.5|77
1725439500000|2024-09-04 08:45:00|130.22|129.52|130.17|129.47|130.35|129.65|130.17|129.47|80
1725439800000|2024-09-04 08:50:00|130.18|129.48|130.4|129.7|130.41|129.71|130.17|129.47|103
1725440100000|2024-09-04 08:55:00|130.39|129.69|130.34|129.64|130.51|129.81|130.33|129.63|64
1725440400000|2024-09-04 09:00:00|130.32|129.62|130.58|129.88|130.69|129.99|130.14|129.44|257
1725440700000|2024-09-04 09:05:00|130.57|129.87|130.27|129.57|130.57|129.87|130.14|129.44|102
1725441000000|2024-09-04 09:10:00|130.28|129.58|130.23|129.53|130.35|129.65|130.2|129.5|163
1725441300000|2024-09-04 09:15:00|130.21|129.51|130.02|129.32|130.3|129.6|130.01|129.31|178
1725441600000|2024-09-04 09:20:00|130.01|129.31|130.39|129.69|130.43|129.73|129.99|129.29|197
1725441900000|2024-09-04 09:25:00|130.32|129.62|130.51|129.81|130.53|129.83|130.28|129.58|314
1725442200000|2024-09-04 09:30:00|130.52|129.82|130.56|129.86|130.59|129.89|130.4|129.7|101
1725442500000|2024-09-04 09:35:00|130.57|129.87|130.51|129.81|130.62|129.92|130.37|129.67|85
1725442800000|2024-09-04 09:40:00|130.52|129.82|130.82|130.12|130.82|130.12|130.52|129.82|72
1725443100000|2024-09-04 09:45:00|130.81|130.11|130.39|129.69|131.03|130.33|130.39|129.69|129
1725443400000|2024-09-04 09:50:00|130.37|129.67|129.98|129.28|130.37|129.67|129.98|129.28|71
1725443700000|2024-09-04 09:55:00|129.97|129.27|129.94|129.24|130.09|129.39|129.91|129.21|218
1725444000000|2024-09-04 10:00:00|129.96|129.26|130.02|129.32|130.14|129.44|129.95|129.25|156
1725444300000|2024-09-04 10:05:00|130.05|129.35|129.84|129.14|130.11|129.41|129.77|129.07|111
1725444600000|2024-09-04 10:10:00|129.86|129.16|129.77|129.07|129.9|129.2|129.74|129.04|80
1725444900000|2024-09-04 10:15:00|129.76|129.06|129.35|128.65|129.78|129.08|129.35|128.65|67
1725445200000|2024-09-04 10:20:00|129.37|128.67|129.62|128.92|129.63|128.93|129.34|128.64|140
1725445500000|2024-09-04 10:25:00|129.63|128.93|130.03|129.33|130.18|129.48|129.63|128.93|166
1725445800000|2024-09-04 10:30:00|130.04|129.34|129.61|128.91|130.15|129.45|129.57|128.87|123
1725446100000|2024-09-04 10:35:00|129.57|128.87|129.72|129.02|129.79|129.09|129.51|128.81|77
1725446400000|2024-09-04 10:40:00|129.71|129.01|129.2|128.5|129.72|129.02|129.1|128.4|57
1725446700000|2024-09-04 10:45:00|129.19|128.49|128.94|128.24|129.36|128.66|128.83|128.13|141
1725447000000|2024-09-04 10:50:00|128.95|128.25|129.03|128.33|129.29|128.59|128.95|128.25|90
1725447300000|2024-09-04 10:55:00|129.05|128.35|128.96|128.26|129.09|128.39|128.96|128.26|25
1725447600000|2024-09-04 11:00:00|128.97|128.27|129.02|128.32|129.48|128.78|128.93|128.23|254
1725447900000|2024-09-04 11:05:00|129.04|128.34|129.45|128.75|129.51|128.81|129.03|128.33|212
1725448200000|2024-09-04 11:10:00|129.46|128.76|129.4|128.7|129.67|128.97|129.38|128.68|74
1725448500000|2024-09-04 11:15:00|129.41|128.71|129.25|128.55|129.53|128.83|129.05|128.35|122
1725448800000|2024-09-04 11:20:00|129.3|128.6|129.21|128.51|129.31|128.61|129.15|128.45|106
1725449100000|2024-09-04 11:25:00|129.23|128.53|129.05|128.35|129.23|128.53|128.88|128.18|68
1725449400000|2024-09-04 11:30:00|129.04|128.34|129.42|128.72|129.53|128.83|129.04|128.34|161
1725449700000|2024-09-04 11:35:00|129.41|128.71|129.41|128.71|129.51|128.81|129.36|128.66|56
1725450000000|2024-09-04 11:40:00|129.37|128.67|129.11|128.41|129.37|128.67|129|128.3|77
1725450300000|2024-09-04 11:45:00|129.08|128.38|128.52|127.82|129.1|128.4|128.48|127.78|62
1725450600000|2024-09-04 11:50:00|128.5|127.8|128.73|128.03|128.78|128.08|128.48|127.78|72
1725451200000|2024-09-04 12:00:00|128.99|128.29|129.13|128.43|129.29|128.59|128.87|128.17|108
1725451500000|2024-09-04 12:05:00|129.14|128.44|129.17|128.47|129.35|128.65|129.01|128.31|155
1725451800000|2024-09-04 12:10:00|129.18|128.48|128.52|127.82|129.23|128.53|128.43|127.73|114
1725452100000|2024-09-04 12:15:00|128.51|127.81|128.81|128.11|128.84|128.14|128.46|127.76|113
1725452400000|2024-09-04 12:20:00|128.79|128.09|128.93|128.23|128.98|128.28|128.74|128.04|102
1725452700000|2024-09-04 12:25:00|128.94|128.24|129.1|128.4|129.1|128.4|128.56|127.86|109
1725453000000|2024-09-04 12:30:00|129.09|128.39|128.77|128.07|129.2|128.5|128.66|127.96|132
1725453300000|2024-09-04 12:35:00|128.85|128.15|128.88|128.18|128.93|128.23|128.66|127.96|138
1725453600000|2024-09-04 12:40:00|128.87|128.17|129.72|129.02|129.77|129.07|128.87|128.17|312
1725453900000|2024-09-04 12:45:00|129.73|129.03|129.49|128.79|130|129.3|129.48|128.78|248
1725454200000|2024-09-04 12:50:00|129.47|128.77|129.24|128.54|129.56|128.86|129.08|128.38|71
1725454500000|2024-09-04 12:55:00|129.23|128.53|129.08|128.38|129.39|128.69|129.03|128.33|94
1725454800000|2024-09-04 13:00:00|129.07|128.37|128.7|128|129.21|128.51|128.69|127.99|114
1725455100000|2024-09-04 13:05:00|128.69|127.99|128.27|127.57|128.86|128.16|128.25|127.55|146
1725455400000|2024-09-04 13:10:00|128.29|127.59|128.98|128.28|129|128.3|128.29|127.59|152
1725455700000|2024-09-04 13:15:00|128.9|128.2|129.04|128.34|129.04|128.34|128.88|128.18|22
1725456000000|2024-09-04 13:20:00|129.05|128.35|129.19|128.49|129.25|128.55|128.84|128.14|132
1725456300000|2024-09-04 13:25:00|129.15|128.45|128.8|128.1|129.15|128.45|128.75|128.05|59
1725456600000|2024-09-04 13:30:00|128.78|128.08|129.71|129.01|129.76|129.06|128.69|127.99|133
1725456900000|2024-09-04 13:35:00|129.7|129|129|128.3|129.71|129.01|128.73|128.03|413
1725457200000|2024-09-04 13:40:00|129.01|128.31|129.03|128.33|129.76|129.06|129.01|128.31|449
1725457500000|2024-09-04 13:45:00|129.04|128.34|129.29|128.59|129.57|128.87|129.01|128.31|430
1725457800000|2024-09-04 13:50:00|129.28|128.58|129.55|128.85|129.82|129.12|129.13|128.43|399
1725458100000|2024-09-04 13:55:00|129.56|128.86|129.45|128.75|129.65|128.95|129.45|128.75|34
1725458400000|2024-09-04 14:00:00|129.17|128.47|129.45|128.75|129.72|129.02|129.09|128.39|398
1725458700000|2024-09-04 14:05:00|129.46|128.76|130.69|129.99|130.69|129.99|129.03|128.33|429
1725459000000|2024-09-04 14:10:00|130.7|130|130.81|130.11|131.23|130.53|130.53|129.83|493
1725459300000|2024-09-04 14:15:00|130.82|130.12|129.76|129.06|131.07|130.37|129.66|128.96|452
1725459600000|2024-09-04 14:20:00|129.75|129.05|129.9|129.2|130.09|129.39|129.54|128.84|342
1725459900000|2024-09-04 14:25:00|129.91|129.21|129.96|129.26|130.02|129.32|129.54|128.84|248
1725460200000|2024-09-04 14:30:00|129.97|129.27|131.17|130.47|131.17|130.47|129.97|129.27|405
1725460500000|2024-09-04 14:35:00|131.15|130.45|131.84|131.14|132.1|131.4|131.03|130.33|378
1725460800000|2024-09-04 14:40:00|131.82|131.12|132.84|132.14|132.98|132.28|131.72|131.02|261
1725461100000|2024-09-04 14:45:00|132.95|132.25|132.84|132.14|132.98|132.28|132.55|131.85|267
1725461400000|2024-09-04 14:50:00|132.83|132.13|133.43|132.73|133.85|133.15|132.69|131.99|491
1725461700000|2024-09-04 14:55:00|133.42|132.72|133.28|132.58|133.65|132.95|133.16|132.46|347
1725462000000|2024-09-04 15:00:00|133.27|132.57|133.9|133.2|133.91|133.21|133.27|132.57|384
1725462300000|2024-09-04 15:05:00|133.89|133.19|133.6|132.9|134.37|133.67|133.41|132.71|434
1725462600000|2024-09-04 15:10:00|133.59|132.89|133.2|132.5|133.6|132.9|132.94|132.24|281
1725462900000|2024-09-04 15:15:00|133.15|132.45|133.04|132.34|133.18|132.48|132.74|132.04|317
1725463200000|2024-09-04 15:20:00|133.05|132.35|133.59|132.89|133.64|132.94|133.04|132.34|253
1725463500000|2024-09-04 15:25:00|133.58|132.88|132.96|132.26|133.58|132.88|132.96|132.26|298
1725463800000|2024-09-04 15:30:00|132.97|132.27|133.05|132.35|133.2|132.5|132.61|131.91|272
1725464100000|2024-09-04 15:35:00|133.04|132.34|132.61|131.91|133.17|132.47|132.58|131.88|335
1725464400000|2024-09-04 15:40:00|132.6|131.9|132.64|131.94|132.67|131.97|132.12|131.42|283
1725464700000|2024-09-04 15:45:00|132.73|132.03|133.23|132.53|133.39|132.69|132.72|132.02|338
1725465000000|2024-09-04 15:50:00|133.22|132.52|134.26|133.56|134.27|133.57|133.08|132.38|368
1725465300000|2024-09-04 15:55:00|134.28|133.58|134.2|133.5|134.48|133.78|133.85|133.15|304
1725465600000|2024-09-04 16:00:00|134.19|133.49|134.1|133.4|134.82|134.12|134.04|133.34|465
1725465900000|2024-09-04 16:05:00|134.13|133.43|134.12|133.42|134.2|133.5|133.68|132.98|378
1725466200000|2024-09-04 16:10:00|134.1|133.4|133.72|133.02|134.19|133.49|133.51|132.81|339
1725466500000|2024-09-04 16:15:00|133.71|133.01|133.87|133.17|133.87|133.17|133.4|132.7|323
1725466800000|2024-09-04 16:20:00|133.86|133.16|134.26|133.56|134.41|133.71|133.7|133|366
1725467100000|2024-09-04 16:25:00|134.27|133.57|134.61|133.91|134.74|134.04|134.15|133.45|347
1725467400000|2024-09-04 16:30:00|134.63|133.93|135.09|134.39|135.3|134.6|134.62|133.92|381
1725467700000|2024-09-04 16:35:00|135.11|134.41|134.44|133.74|135.11|134.41|134.44|133.74|272
1725468000000|2024-09-04 16:40:00|134.43|133.73|134.14|133.44|134.77|134.07|133.95|133.25|217
1725468300000|2024-09-04 16:45:00|134.16|133.46|134.33|133.63|134.57|133.87|133.99|133.29|229
1725468600000|2024-09-04 16:50:00|134.34|133.64|134.52|133.82|134.58|133.88|134.16|133.46|196
1725468900000|2024-09-04 16:55:00|134.53|133.83|134.25|133.55|134.53|133.83|134.2|133.5|194
1725469200000|2024-09-04 17:00:00|134.23|133.53|134.03|133.33|134.36|133.66|133.77|133.07|191
1725469500000|2024-09-04 17:05:00|134.05|133.35|133.79|133.09|134.36|133.66|133.79|133.09|186
1725469800000|2024-09-04 17:10:00|133.78|133.08|133.94|133.24|134.06|133.36|133.78|133.08|202
1725470100000|2024-09-04 17:15:00|133.95|133.25|134.16|133.46|134.19|133.49|133.75|133.05|176
1725470400000|2024-09-04 17:20:00|134.15|133.45|134.07|133.37|134.49|133.79|134.03|133.33|204
1725470700000|2024-09-04 17:25:00|134.13|133.43|133.97|133.27|134.37|133.67|133.83|133.13|132
1725471000000|2024-09-04 17:30:00|133.98|133.28|133.41|132.71|134.18|133.48|133.41|132.71|257
1725471300000|2024-09-04 17:35:00|133.4|132.7|133.31|132.61|133.56|132.86|133.06|132.36|250
1725471600000|2024-09-04 17:40:00|133.3|132.6|133.18|132.48|133.71|133.01|133.18|132.48|279
1725471900000|2024-09-04 17:45:00|133.19|132.49|133.44|132.74|133.54|132.84|133.19|132.49|174
1725472200000|2024-09-04 17:50:00|133.45|132.75|133.16|132.46|133.45|132.75|133.01|132.31|196
1725472500000|2024-09-04 17:55:00|133.15|132.45|133.08|132.38|133.25|132.55|133.08|132.38|75
1725472800000|2024-09-04 18:00:00|133.09|132.39|133.1|132.4|133.28|132.58|133.01|132.31|157
1725473100000|2024-09-04 18:05:00|133.09|132.39|133.34|132.64|133.49|132.79|132.96|132.26|91
1725473400000|2024-09-04 18:10:00|133.35|132.65|133.77|133.07|133.85|133.15|133.26|132.56|106
1725473700000|2024-09-04 18:15:00|133.73|133.03|133.56|132.86|133.86|133.16|133.56|132.86|106
1725474000000|2024-09-04 18:20:00|133.57|132.87|133.3|132.6|133.71|133.01|133.09|132.39|107
1725474300000|2024-09-04 18:25:00|133.29|132.59|133.38|132.68|133.57|132.87|133.29|132.59|83
1725474600000|2024-09-04 18:30:00|133.35|132.65|133.52|132.82|133.73|133.03|133.31|132.61|92
1725474900000|2024-09-04 18:35:00|133.51|132.81|133.15|132.45|133.53|132.83|133.14|132.44|153
1725475200000|2024-09-04 18:40:00|133.17|132.47|133.13|132.43|133.33|132.63|133.13|132.43|86
1725475500000|2024-09-04 18:45:00|133.15|132.45|133.51|132.81|133.53|132.83|133.14|132.44|205
1725475800000|2024-09-04 18:50:00|133.52|132.82|133.43|132.73|133.59|132.89|133.25|132.55|82
1725476100000|2024-09-04 18:55:00|133.47|132.77|133.35|132.65|133.67|132.97|133.27|132.57|108
1725476400000|2024-09-04 19:00:00|133.38|132.68|134|133.3|134.08|133.38|133.27|132.57|158
1725476700000|2024-09-04 19:05:00|133.98|133.28|133.81|133.11|134.2|133.5|133.79|133.09|71
1725477000000|2024-09-04 19:10:00|133.8|133.1|133.33|132.63|133.8|133.1|133.25|132.55|66
1725477300000|2024-09-04 19:15:00|133.34|132.64|133.35|132.65|133.53|132.83|133.33|132.63|58
1725477600000|2024-09-04 19:20:00|133.37|132.67|133.67|132.97|133.67|132.97|133.34|132.64|107
1725477900000|2024-09-04 19:25:00|133.65|132.95|133.63|132.93|133.65|132.95|133.39|132.69|80
1725478200000|2024-09-04 19:30:00|133.61|132.91|133.48|132.78|133.68|132.98|133.45|132.75|56
1725478500000|2024-09-04 19:35:00|133.46|132.76|133.44|132.74|133.47|132.77|133.23|132.53|95
1725478800000|2024-09-04 19:40:00|133.43|132.73|133.36|132.66|133.55|132.85|133.07|132.37|125
1725479100000|2024-09-04 19:45:00|133.37|132.67|133.35|132.65|133.4|132.7|133.2|132.5|116
1725479400000|2024-09-04 19:50:00|133.36|132.66|133.12|132.42|133.48|132.78|133.1|132.4|232
1725479700000|2024-09-04 19:55:00|133.11|132.41|133.55|132.85|133.69|132.99|133.1|132.4|162
1725480000000|2024-09-04 20:00:00|133.57|132.87|133.66|132.96|133.67|132.97|133.35|132.65|84
1725480300000|2024-09-04 20:05:00|133.68|132.98|133.83|133.13|133.85|133.15|133.51|132.81|95
1725480600000|2024-09-04 20:10:00|133.84|133.14|133.48|132.78|133.84|133.14|133.48|132.78|122
1725480900000|2024-09-04 20:15:00|133.49|132.79|133.27|132.57|133.51|132.81|133.25|132.55|79
1725481200000|2024-09-04 20:20:00|133.3|132.6|133.34|132.64|133.42|132.72|133.3|132.6|58
1725481500000|2024-09-04 20:25:00|133.33|132.63|133.49|132.79|133.55|132.85|133.32|132.62|40
1725481800000|2024-09-04 20:30:00|133.5|132.8|134.06|133.36|134.1|133.4|133.5|132.8|127
1725482100000|2024-09-04 20:35:00|134.07|133.37|133.96|133.26|134.15|133.45|133.92|133.22|83
1725482400000|2024-09-04 20:40:00|133.95|133.25|133.94|133.24|133.99|133.29|133.78|133.08|63
1725482700000|2024-09-04 20:45:00|133.96|133.26|133.92|133.22|134.15|133.45|133.89|133.19|123
1725483000000|2024-09-04 20:50:00|133.9|133.2|134.13|133.43|134.13|133.43|133.76|133.06|95
1725483300000|2024-09-04 20:55:00|134.12|133.42|134.3|133.6|134.45|133.75|134.09|133.39|209
1725483600000|2024-09-04 21:00:00|134.27|133.57|134.18|133.48|134.51|133.81|134.16|133.46|202
1725483900000|2024-09-04 21:05:00|134.17|133.47|134.34|133.64|134.4|133.7|134.15|133.45|152
1725484200000|2024-09-04 21:10:00|134.35|133.65|133.96|133.26|134.4|133.7|133.95|133.25|91
1725484500000|2024-09-04 21:15:00|133.97|133.27|134.2|133.5|134.24|133.54|133.96|133.26|103
1725484800000|2024-09-04 21:20:00|134.19|133.49|134.05|133.35|134.2|133.5|134.04|133.34|67
1725485100000|2024-09-04 21:25:00|134.04|133.34|134.18|133.48|134.24|133.54|134.03|133.33|59
1725485400000|2024-09-04 21:30:00|134.17|133.47|134.17|133.47|134.24|133.54|134.16|133.46|53
1725485700000|2024-09-04 21:35:00|134.19|133.49|134.15|133.45|134.22|133.52|134.11|133.41|61
1725486000000|2024-09-04 21:40:00|134.16|133.46|134.23|133.53|134.26|133.56|134.16|133.46|60
1725486300000|2024-09-04 21:45:00|134.24|133.54|134.52|133.82|134.55|133.85|134.24|133.54|31
1725486600000|2024-09-04 21:50:00|134.51|133.81|134.72|134.02|134.86|134.16|134.47|133.77|154
1725486900000|2024-09-04 21:55:00|134.73|134.03|134.65|133.95|134.86|134.16|134.58|133.88|141
1725487200000|2024-09-04 22:00:00|134.67|133.97|134.48|133.78|134.89|134.19|134.47|133.77|133
1725487500000|2024-09-04 22:05:00|134.47|133.77|134.52|133.82|134.54|133.84|134.43|133.73|84
1725487800000|2024-09-04 22:10:00|134.51|133.81|134.97|134.27|134.97|134.27|134.51|133.81|104
1725488100000|2024-09-04 22:15:00|134.99|134.29|134.35|133.65|134.99|134.29|134.04|133.34|145
1725488400000|2024-09-04 22:20:00|134.34|133.64|134.16|133.46|134.6|133.9|134.15|133.45|141
1725488700000|2024-09-04 22:25:00|134.15|133.45|133.85|133.15|134.19|133.49|133.8|133.1|101
1725489000000|2024-09-04 22:30:00|133.88|133.18|134.07|133.37|134.08|133.38|133.88|133.18|87
1725489300000|2024-09-04 22:35:00|134.08|133.38|133.94|133.24|134.16|133.46|133.94|133.24|71
1725489600000|2024-09-04 22:40:00|133.93|133.23|134|133.3|134.04|133.34|133.88|133.18|103
1725489900000|2024-09-04 22:45:00|133.99|133.29|134.23|133.53|134.25|133.55|133.98|133.28|81
1725490200000|2024-09-04 22:50:00|134.24|133.54|134.47|133.77|134.49|133.79|134.22|133.52|60
1725490500000|2024-09-04 22:55:00|134.46|133.76|134.4|133.7|134.46|133.76|134.34|133.64|44
1725490800000|2024-09-04 23:00:00|134.42|133.72|134.3|133.6|134.51|133.81|134.28|133.58|198
1725491100000|2024-09-04 23:05:00|134.32|133.62|134.33|133.63|134.34|133.64|134.16|133.46|166
1725491400000|2024-09-04 23:10:00|134.35|133.65|134.41|133.71|134.5|133.8|134.35|133.65|79
1725491700000|2024-09-04 23:15:00|134.4|133.7|134.59|133.89|134.6|133.9|134.4|133.7|100
1725492000000|2024-09-04 23:20:00|134.58|133.88|134.31|133.61|134.72|134.02|134.31|133.61|112
1725492300000|2024-09-04 23:25:00|134.26|133.56|134.25|133.55|134.3|133.6|134.15|133.45|42
1725492600000|2024-09-04 23:30:00|134.26|133.56|134.39|133.69|134.39|133.69|134.18|133.48|59
1725492900000|2024-09-04 23:35:00|134.38|133.68|134.15|133.45|134.48|133.78|134.13|133.43|97
1725493200000|2024-09-04 23:40:00|134.14|133.44|133.95|133.25|134.26|133.56|133.92|133.22|77
1725493500000|2024-09-04 23:45:00|133.96|133.26|133.66|132.96|133.97|133.27|133.59|132.89|84
1725493800000|2024-09-04 23:50:00|133.68|132.98|133.97|133.27|133.97|133.27|133.68|132.98|91
1725494100000|2024-09-04 23:55:00|133.95|133.25|134|133.3|134.01|133.31|133.93|133.23|28
1725494400000|2024-09-05 00:00:00|133.91|133.21|133.85|133.15|134.08|133.38|133.83|133.13|82
1725494700000|2024-09-05 00:05:00|133.84|133.14|133.92|133.22|133.94|133.24|133.69|132.99|140
1725495000000|2024-09-05 00:10:00|133.93|133.23|134.16|133.46|134.17|133.47|133.89|133.19|216
1725495300000|2024-09-05 00:15:00|134.17|133.47|134.36|133.66|134.48|133.78|134.04|133.34|186
1725495600000|2024-09-05 00:20:00|134.37|133.67|134.31|133.61|134.39|133.69|134.2|133.5|51
1725495900000|2024-09-05 00:25:00|134.32|133.62|134.65|133.95|134.73|134.03|134.32|133.62|178
1725496200000|2024-09-05 00:30:00|134.64|133.94|134.32|133.62|134.64|133.94|134.32|133.62|69
1725496500000|2024-09-05 00:35:00|134.3|133.6|134.13|133.43|134.3|133.6|134.11|133.41|69
1725496800000|2024-09-05 00:40:00|134.14|133.44|134.06|133.36|134.14|133.44|134.03|133.33|18
1725497100000|2024-09-05 00:45:00|134.01|133.31|133.97|133.27|134.02|133.32|133.82|133.12|101
1725497400000|2024-09-05 00:50:00|133.96|133.26|133.59|132.89|134.1|133.4|133.59|132.89|56
1725497700000|2024-09-05 00:55:00|133.61|132.91|133.33|132.63|133.68|132.98|133.31|132.61|54
1725498000000|2024-09-05 01:00:00|133.34|132.64|133.58|132.88|133.6|132.9|133.34|132.64|71
1725498300000|2024-09-05 01:05:00|133.57|132.87|133.7|133|133.75|133.05|133.57|132.87|70
1725498600000|2024-09-05 01:10:00|133.69|132.99|133.46|132.76|133.73|133.03|133.45|132.75|68
1725498900000|2024-09-05 01:15:00|133.47|132.77|133.5|132.8|133.59|132.89|133.31|132.61|88
1725499200000|2024-09-05 01:20:00|133.49|132.79|133.47|132.77|133.52|132.82|133.39|132.69|68
1725499500000|2024-09-05 01:25:00|133.46|132.76|133.8|133.1|133.82|133.12|133.38|132.68|155
1725499800000|2024-09-05 01:30:00|133.79|133.09|134.27|133.57|134.27|133.57|133.78|133.08|183
1725500100000|2024-09-05 01:35:00|134.26|133.56|134.49|133.79|134.51|133.81|133.93|133.23|144
1725500400000|2024-09-05 01:40:00|134.48|133.78|134.41|133.71|134.54|133.84|134.39|133.69|56
1725500700000|2024-09-05 01:45:00|134.4|133.7|134.45|133.75|134.63|133.93|134.4|133.7|94
1725501000000|2024-09-05 01:50:00|134.44|133.74|134.32|133.62|134.44|133.74|134.1|133.4|59
1725501300000|2024-09-05 01:55:00|134.34|133.64|134.18|133.48|134.48|133.78|134.18|133.48|64
1725501600000|2024-09-05 02:00:00|134.2|133.5|134.31|133.61|134.47|133.77|134.2|133.5|69
1725501900000|2024-09-05 02:05:00|134.29|133.59|133.9|133.2|134.41|133.71|133.74|133.04|126
1725502200000|2024-09-05 02:10:00|133.88|133.18|133.67|132.97|133.88|133.18|133.65|132.95|99
1725502500000|2024-09-05 02:15:00|133.68|132.98|133.91|133.21|133.91|133.21|133.59|132.89|112
1725502800000|2024-09-05 02:20:00|133.9|133.2|133.89|133.19|133.99|133.29|133.78|133.08|65
1725503100000|2024-09-05 02:25:00|133.85|133.15|133.85|133.15|133.91|133.21|133.77|133.07|55
1725503400000|2024-09-05 02:30:00|133.84|133.14|133.86|133.16|134.05|133.35|133.72|133.02|82
1725503700000|2024-09-05 02:35:00|133.85|133.15|133.74|133.04|133.87|133.17|133.64|132.94|75
1725504000000|2024-09-05 02:40:00|133.73|133.03|133.86|133.16|133.93|133.23|133.67|132.97|108
1725504300000|2024-09-05 02:45:00|133.87|133.17|133.64|132.94|133.93|133.23|133.63|132.93|64
1725504600000|2024-09-05 02:50:00|133.66|132.96|133.45|132.75|133.77|133.07|133.45|132.75|50
1725504900000|2024-09-05 02:55:00|133.46|132.76|133.39|132.69|133.46|132.76|133.37|132.67|39
1725505200000|2024-09-05 03:00:00|133.37|132.67|133.21|132.51|133.38|132.68|133.21|132.51|48
1725505500000|2024-09-05 03:05:00|133.2|132.5|132.36|131.66|133.2|132.5|132.09|131.39|255
1725505800000|2024-09-05 03:10:00|132.37|131.67|132.31|131.61|132.48|131.78|131.99|131.29|212
1725506100000|2024-09-05 03:15:00|132.29|131.59|132.05|131.35|132.46|131.76|132.03|131.33|166
1725506400000|2024-09-05 03:20:00|132.04|131.34|132.03|131.33|132.24|131.54|132.01|131.31|103
1725506700000|2024-09-05 03:25:00|132.04|131.34|132.14|131.44|132.26|131.56|132.04|131.34|64
1725507000000|2024-09-05 03:30:00|132.13|131.43|132.1|131.4|132.35|131.65|131.85|131.15|146
1725507300000|2024-09-05 03:35:00|132.05|131.35|131.92|131.22|132.05|131.35|131.7|131|152
1725507600000|2024-09-05 03:40:00|131.91|131.21|132.23|131.53|132.25|131.55|131.91|131.21|144
1725507900000|2024-09-05 03:45:00|132.22|131.52|132.04|131.34|132.35|131.65|131.99|131.29|131
1725508200000|2024-09-05 03:50:00|132.05|131.35|131.88|131.18|132.07|131.37|131.84|131.14|77
1725508500000|2024-09-05 03:55:00|131.87|131.17|131.94|131.24|131.99|131.29|131.87|131.17|44
1725508800000|2024-09-05 04:00:00|131.95|131.25|132|131.3|132.07|131.37|131.76|131.06|164
1725509100000|2024-09-05 04:05:00|131.98|131.28|132.3|131.6|132.31|131.61|131.97|131.27|133
1725509400000|2024-09-05 04:10:00|132.33|131.63|132.61|131.91|132.61|131.91|132.31|131.61|115
1725509700000|2024-09-05 04:15:00|132.62|131.92|132.64|131.94|132.77|132.07|132.52|131.82|107
1725510000000|2024-09-05 04:20:00|132.63|131.93|132.59|131.89|132.66|131.96|132.5|131.8|100
1725510300000|2024-09-05 04:25:00|132.6|131.9|132.93|132.23|132.93|132.23|132.57|131.87|85
1725510600000|2024-09-05 04:30:00|132.94|132.24|132.95|132.25|133.03|132.33|132.75|132.05|104
1725510900000|2024-09-05 04:35:00|132.96|132.26|133.22|132.52|133.22|132.52|132.95|132.25|140
1725511200000|2024-09-05 04:40:00|133.23|132.53|133.29|132.59|133.31|132.61|133.16|132.46|67
1725511500000|2024-09-05 04:45:00|133.3|132.6|134.26|133.56|134.26|133.56|133.3|132.6|157
1725511800000|2024-09-05 04:50:00|134.27|133.57|134.35|133.65|134.49|133.79|134.08|133.38|188
1725512100000|2024-09-05 04:55:00|134.34|133.64|133.8|133.1|134.64|133.94|133.79|133.09|268
1725512400000|2024-09-05 05:00:00|133.79|133.09|133.47|132.77|133.94|133.24|133.47|132.77|112
1725512700000|2024-09-05 05:05:00|133.45|132.75|133.36|132.66|133.55|132.85|133.16|132.46|132
1725513000000|2024-09-05 05:10:00|133.35|132.65|133.1|132.4|133.35|132.65|132.67|131.97|154
1725513300000|2024-09-05 05:15:00|133.09|132.39|133.11|132.41|133.35|132.65|132.94|132.24|197
1725513600000|2024-09-05 05:20:00|133.15|132.45|133.32|132.62|133.34|132.64|133.14|132.44|90
1725513900000|2024-09-05 05:25:00|133.33|132.63|133.3|132.6|133.42|132.72|133.3|132.6|102
1725514200000|2024-09-05 05:30:00|133.26|132.56|133.38|132.68|133.42|132.72|133.12|132.42|120
1725514500000|2024-09-05 05:35:00|133.39|132.69|133.08|132.38|133.45|132.75|133|132.3|82
1725514800000|2024-09-05 05:40:00|133.09|132.39|132.98|132.28|133.11|132.41|132.87|132.17|90
1725515100000|2024-09-05 05:45:00|132.97|132.27|132.87|132.17|133.02|132.32|132.74|132.04|79
1725515400000|2024-09-05 05:50:00|132.86|132.16|132.65|131.95|132.87|132.17|132.57|131.87|56
1725515700000|2024-09-05 05:55:00|132.81|132.11|132.72|132.02|132.83|132.13|132.71|132.01|184
1725516000000|2024-09-05 06:00:00|132.73|132.03|132.64|131.94|132.73|132.03|132.5|131.8|100
1725516300000|2024-09-05 06:05:00|132.63|131.93|132.75|132.05|132.94|132.24|132.49|131.79|117
1725516600000|2024-09-05 06:10:00|132.73|132.03|132.68|131.98|132.73|132.03|132.57|131.87|94
1725516900000|2024-09-05 06:15:00|132.67|131.97|132.6|131.9|132.75|132.05|132.56|131.86|52
1725517200000|2024-09-05 06:20:00|132.59|131.89|131.44|130.74|132.61|131.91|131.4|130.7|129
1725517500000|2024-09-05 06:25:00|131.47|130.77|131.86|131.16|132.02|131.32|131.46|130.76|176
1725517800000|2024-09-05 06:30:00|131.85|131.15|131.89|131.19|132.01|131.31|131.75|131.05|98
1725518100000|2024-09-05 06:35:00|131.88|131.18|131.4|130.7|131.92|131.22|131.3|130.6|163
1725518400000|2024-09-05 06:40:00|131.38|130.68|132.05|131.35|132.08|131.38|131.27|130.57|214
1725518700000|2024-09-05 06:45:00|132.03|131.33|132.01|131.31|132.26|131.56|132|131.3|206
1725519000000|2024-09-05 06:50:00|132.02|131.32|132.33|131.63|132.45|131.75|132.02|131.32|155
1725519300000|2024-09-05 06:55:00|132.32|131.62|132.44|131.74|132.51|131.81|132.15|131.45|138
1725519600000|2024-09-05 07:00:00|132.43|131.73|132.55|131.85|132.55|131.85|132.36|131.66|132
1725519900000|2024-09-05 07:05:00|132.56|131.86|132.86|132.16|132.87|132.17|132.48|131.78|79
1725520200000|2024-09-05 07:10:00|132.88|132.18|133.2|132.5|133.28|132.58|132.87|132.17|198
1725520500000|2024-09-05 07:15:00|133.19|132.49|133.17|132.47|133.34|132.64|132.99|132.29|184
1725520800000|2024-09-05 07:20:00|133.15|132.45|133.62|132.92|133.65|132.95|133.14|132.44|230
1725521100000|2024-09-05 07:25:00|133.58|132.88|133.46|132.76|133.64|132.94|133.46|132.76|68
1725521400000|2024-09-05 07:30:00|133.48|132.78|133.62|132.92|133.69|132.99|133.39|132.69|88
1725521700000|2024-09-05 07:35:00|133.61|132.91|133.31|132.61|133.62|132.92|133.29|132.59|127
1725522000000|2024-09-05 07:40:00|133.32|132.62|133.37|132.67|133.48|132.78|133.32|132.62|173
1725522300000|2024-09-05 07:45:00|133.35|132.65|133.22|132.52|133.38|132.68|133.19|132.49|46
1725522600000|2024-09-05 07:50:00|133.2|132.5|133.35|132.65|133.38|132.68|133.15|132.45|86
1725522900000|2024-09-05 07:55:00|133.34|132.64|133.44|132.74|133.45|132.75|133.32|132.62|38
1725523200000|2024-09-05 08:00:00|133.45|132.75|133.81|133.11|133.85|133.15|133.38|132.68|199
1725523500000|2024-09-05 08:05:00|133.8|133.1|133.66|132.96|133.88|133.18|133.63|132.93|192
1725523800000|2024-09-05 08:10:00|133.67|132.97|133.76|133.06|133.83|133.13|133.56|132.86|116
1725524100000|2024-09-05 08:15:00|133.75|133.05|133.71|133.01|133.9|133.2|133.69|132.99|195
1725524400000|2024-09-05 08:20:00|133.7|133|134.12|133.42|134.14|133.44|133.7|133|113
1725524700000|2024-09-05 08:25:00|134.13|133.43|133.91|133.21|134.15|133.45|133.9|133.2|54
1725525000000|2024-09-05 08:30:00|133.94|133.24|133.51|132.81|134.04|133.34|133.49|132.79|141
1725525300000|2024-09-05 08:35:00|133.5|132.8|133.21|132.51|133.51|132.81|133.2|132.5|139
1725525600000|2024-09-05 08:40:00|133.2|132.5|133.39|132.69|133.39|132.69|133.12|132.42|145
1725525900000|2024-09-05 08:45:00|133.41|132.71|132.94|132.24|133.41|132.71|132.94|132.24|78
1725526200000|2024-09-05 08:50:00|132.95|132.25|132.76|132.06|133.05|132.35|132.75|132.05|119
1725526500000|2024-09-05 08:55:00|132.79|132.09|133.1|132.4|133.12|132.42|132.78|132.08|231
1725526800000|2024-09-05 09:00:00|133.14|132.44|133.07|132.37|133.17|132.47|132.92|132.22|188
1725527100000|2024-09-05 09:05:00|133.06|132.36|132.89|132.19|133.06|132.36|132.76|132.06|158
1725527400000|2024-09-05 09:10:00|132.88|132.18|132.75|132.05|133.03|132.33|132.72|132.02|56
1725527700000|2024-09-05 09:15:00|132.74|132.04|132.47|131.77|132.98|132.28|132.46|131.76|92
1725528000000|2024-09-05 09:20:00|132.49|131.79|132.15|131.45|132.61|131.91|132.15|131.45|95
1725528300000|2024-09-05 09:25:00|132.16|131.46|132.31|131.61|132.44|131.74|132.15|131.45|116
1725528600000|2024-09-05 09:30:00|132.33|131.63|132.27|131.57|132.65|131.95|132.2|131.5|126
1725528900000|2024-09-05 09:35:00|132.26|131.56|132.56|131.86|132.56|131.86|132.22|131.52|172
1725529200000|2024-09-05 09:40:00|132.55|131.85|133|132.3|133.06|132.36|132.54|131.84|253
1725529500000|2024-09-05 09:45:00|132.99|132.29|132.95|132.25|133.21|132.51|132.94|132.24|198
1725529800000|2024-09-05 09:50:00|132.94|132.24|132.6|131.9|132.95|132.25|132.59|131.89|84
1725530100000|2024-09-05 09:55:00|132.59|131.89|132.59|131.89|132.62|131.92|132.43|131.73|74
1725530400000|2024-09-05 10:00:00|132.58|131.88|132.83|132.13|132.87|132.17|132.57|131.87|159
1725530700000|2024-09-05 10:05:00|132.82|132.12|132.82|132.12|133.07|132.37|132.74|132.04|91
1725531000000|2024-09-05 10:10:00|132.8|132.1|132.74|132.04|132.92|132.22|132.7|132|123
1725531300000|2024-09-05 10:15:00|132.75|132.05|132.41|131.71|132.84|132.14|132.32|131.62|88
1725531600000|2024-09-05 10:20:00|132.4|131.7|132.52|131.82|132.53|131.83|132.15|131.45|99
1725531900000|2024-09-05 10:25:00|132.51|131.81|132.56|131.86|132.6|131.9|132.43|131.73|142
1725532200000|2024-09-05 10:30:00|132.55|131.85|132.63|131.93|132.77|132.07|132.46|131.76|130
1725532500000|2024-09-05 10:35:00|132.65|131.95|132.83|132.13|132.95|132.25|132.63|131.93|88
1725532800000|2024-09-05 10:40:00|132.82|132.12|133.05|132.35|133.16|132.46|132.76|132.06|238
1725533100000|2024-09-05 10:45:00|133.04|132.34|132.83|132.13|133.05|132.35|132.8|132.1|100
1725533400000|2024-09-05 10:50:00|132.8|132.1|132.88|132.18|132.91|132.21|132.76|132.06|60
1725533700000|2024-09-05 10:55:00|132.89|132.19|132.83|132.13|133.03|132.33|132.79|132.09|43
1725534000000|2024-09-05 11:00:00|132.85|132.15|132.93|132.23|133.02|132.32|132.82|132.12|63
1725534300000|2024-09-05 11:05:00|132.94|132.24|132.59|131.89|133.05|132.35|132.51|131.81|111
1725534600000|2024-09-05 11:10:00|132.6|131.9|132.58|131.88|132.62|131.92|132.44|131.74|80
1725534900000|2024-09-05 11:15:00|132.57|131.87|132.61|131.91|132.71|132.01|132.42|131.72|89
1725535200000|2024-09-05 11:20:00|132.59|131.89|132.75|132.05|132.92|132.22|132.56|131.86|118
1725535500000|2024-09-05 11:25:00|132.76|132.06|132.99|132.29|133.01|132.31|132.7|132|83
1725535800000|2024-09-05 11:30:00|133|132.3|133.35|132.65|133.45|132.75|132.93|132.23|265
1725536100000|2024-09-05 11:35:00|133.36|132.66|133.39|132.69|133.52|132.82|133.29|132.59|193
1725536400000|2024-09-05 11:40:00|133.37|132.67|133|132.3|133.37|132.67|132.96|132.26|123
1725536700000|2024-09-05 11:45:00|132.99|132.29|133.09|132.39|133.21|132.51|132.98|132.28|68
1725537000000|2024-09-05 11:50:00|133.11|132.41|133.31|132.61|133.31|132.61|133.05|132.35|54
1725537300000|2024-09-05 11:55:00|133.3|132.6|133.16|132.46|133.3|132.6|133.09|132.39|36
1725537600000|2024-09-05 12:00:00|133.19|132.49|133.06|132.36|133.28|132.58|132.88|132.18|98
1725537900000|2024-09-05 12:05:00|133.05|132.35|133.23|132.53|133.52|132.82|133.03|132.33|170
1725538200000|2024-09-05 12:10:00|133.21|132.51|133.66|132.96|133.67|132.97|133.19|132.49|43
1725538500000|2024-09-05 12:15:00|133.52|132.82|132.73|132.03|133.52|132.82|132.72|132.02|91
1725538800000|2024-09-05 12:20:00|132.72|132.02|132.3|131.6|132.75|132.05|132.3|131.6|315
1725539100000|2024-09-05 12:25:00|132.31|131.61|133.08|132.38|133.12|132.42|132.23|131.53|155
1725539400000|2024-09-05 12:30:00|133.13|132.43|133.94|133.24|134.56|133.86|133.13|132.43|468
1725539700000|2024-09-05 12:35:00|133.9|133.2|133|132.3|133.9|133.2|132.62|131.92|315
1725540000000|2024-09-05 12:40:00|133.01|132.31|132.81|132.11|133.04|132.34|132.71|132.01|171
1725540300000|2024-09-05 12:45:00|132.8|132.1|133.38|132.68|133.39|132.69|132.52|131.82|207
1725540600000|2024-09-05 12:50:00|133.39|132.69|133.37|132.67|133.57|132.87|133.08|132.38|193
1725540900000|2024-09-05 12:55:00|133.38|132.68|133.72|133.02|133.87|133.17|133.35|132.65|136
1725541200000|2024-09-05 13:00:00|133.73|133.03|134.05|133.35|134.16|133.46|133.73|133.03|242
1725541500000|2024-09-05 13:05:00|134.06|133.36|133.7|133|134.12|133.42|133.59|132.89|271
1725541800000|2024-09-05 13:10:00|133.71|133.01|133.66|132.96|133.83|133.13|133.54|132.84|158
1725542100000|2024-09-05 13:15:00|133.67|132.97|133.73|133.03|133.98|133.28|133.59|132.89|155
1725542400000|2024-09-05 13:20:00|133.74|133.04|133.89|133.19|134.03|133.33|133.59|132.89|211
1725542700000|2024-09-05 13:25:00|133.87|133.17|134.25|133.55|134.26|133.56|133.84|133.14|156
1725543000000|2024-09-05 13:30:00|134.26|133.56|133.78|133.08|134.45|133.75|133.74|133.04|342
1725543300000|2024-09-05 13:35:00|133.75|133.05|134.91|134.21|135.19|134.49|133.71|133.01|533
1725543600000|2024-09-05 13:40:00|134.92|134.22|134.85|134.15|135.27|134.57|134.62|133.92|395
1725543900000|2024-09-05 13:45:00|134.8|134.1|133.85|133.15|135.23|134.53|133.78|133.08|398
1725544200000|2024-09-05 13:50:00|133.89|133.19|134.36|133.66|134.37|133.67|133.55|132.85|355
1725544500000|2024-09-05 13:55:00|134.33|133.63|134.92|134.22|135.08|134.38|134.22|133.52|330
1725544800000|2024-09-05 14:00:00|135.01|134.31|135.19|134.49|135.87|135.17|134.99|134.29|645
1725545100000|2024-09-05 14:05:00|135.16|134.46|135.37|134.67|135.62|134.92|134.94|134.24|522
1725545400000|2024-09-05 14:10:00|135.36|134.66|134.33|133.63|135.37|134.67|134.18|133.48|595
1725545700000|2024-09-05 14:15:00|134.3|133.6|134.83|134.13|134.9|134.2|134.19|133.49|513
1725546000000|2024-09-05 14:20:00|134.84|134.14|135.3|134.6|135.44|134.74|134.8|134.1|421
1725546300000|2024-09-05 14:25:00|135.28|134.58|134.48|133.78|135.28|134.58|134.29|133.59|495
1725546600000|2024-09-05 14:30:00|134.5|133.8|134.21|133.51|134.63|133.93|134.03|133.33|496
1725546900000|2024-09-05 14:35:00|134.2|133.5|133.8|133.1|134.31|133.61|133.66|132.96|421
1725547200000|2024-09-05 14:40:00|133.77|133.07|133.89|133.19|134.18|133.48|133.62|132.92|320
1725547500000|2024-09-05 14:45:00|133.9|133.2|133.09|132.39|133.91|133.21|132.92|132.22|457
1725547800000|2024-09-05 14:50:00|133.06|132.36|132.49|131.79|133.12|132.42|132.39|131.69|644
1725548100000|2024-09-05 14:55:00|132.5|131.8|132.35|131.65|132.98|132.28|132.32|131.62|512
1725548400000|2024-09-05 15:00:00|132.31|131.61|131.72|131.02|132.39|131.69|131.66|130.96|721
1725548700000|2024-09-05 15:05:00|131.71|131.01|132.54|131.84|132.63|131.93|131.58|130.88|629
1725549000000|2024-09-05 15:10:00|132.53|131.83|132.27|131.57|132.69|131.99|132.03|131.33|510
1725549300000|2024-09-05 15:15:00|132.28|131.58|132.53|131.83|132.69|131.99|132.16|131.46|468
1725549600000|2024-09-05 15:20:00|132.54|131.84|131.46|130.76|132.62|131.92|131.4|130.7|454
1725549900000|2024-09-05 15:25:00|131.45|130.75|131.05|130.35|131.64|130.94|130.7|130|644
1725550200000|2024-09-05 15:30:00|131.01|130.31|130.7|130|131.02|130.32|130.57|129.87|578
1725550500000|2024-09-05 15:35:00|130.72|130.02|131.55|130.85|131.65|130.95|130.72|130.02|577
1725550800000|2024-09-05 15:40:00|131.56|130.86|131.04|130.34|131.65|130.95|131.01|130.31|384
1725551100000|2024-09-05 15:45:00|131.06|130.36|131.53|130.83|131.58|130.88|131.06|130.36|287
1725551400000|2024-09-05 15:50:00|131.54|130.84|131.47|130.77|131.83|131.13|131.35|130.65|316
1725551700000|2024-09-05 15:55:00|131.46|130.76|131.05|130.35|131.59|130.89|130.97|130.27|305
1725552000000|2024-09-05 16:00:00|131.06|130.36|131.13|130.43|131.34|130.64|130.92|130.22|384
1725552300000|2024-09-05 16:05:00|131.12|130.42|131.38|130.68|131.55|130.85|130.97|130.27|290
1725552600000|2024-09-05 16:10:00|131.36|130.66|131.12|130.42|131.44|130.74|130.93|130.23|262
1725552900000|2024-09-05 16:15:00|131.13|130.43|130.65|129.95|131.25|130.55|130.56|129.86|261
1725553200000|2024-09-05 16:20:00|130.66|129.96|131.09|130.39|131.26|130.56|130.3|129.6|427
1725553500000|2024-09-05 16:25:00|131.11|130.41|130.66|129.96|131.14|130.44|130.6|129.9|364
1725553800000|2024-09-05 16:30:00|130.65|129.95|130.83|130.13|130.83|130.13|130.17|129.47|392
1725554100000|2024-09-05 16:35:00|130.86|130.16|130.91|130.21|131.21|130.51|130.85|130.15|450
1725554400000|2024-09-05 16:40:00|130.9|130.2|131.19|130.49|131.2|130.5|130.88|130.18|285
1725554700000|2024-09-05 16:45:00|131.2|130.5|130.45|129.75|131.2|130.5|130.37|129.67|258
1725555000000|2024-09-05 16:50:00|130.44|129.74|130.06|129.36|130.46|129.76|129.86|129.16|534
1725555300000|2024-09-05 16:55:00|130.1|129.4|130.51|129.81|130.63|129.93|129.95|129.25|409
1725555600000|2024-09-05 17:00:00|130.47|129.77|130.4|129.7|130.68|129.98|130.18|129.48|439
1725555900000|2024-09-05 17:05:00|130.39|129.69|130.31|129.61|130.48|129.78|130.05|129.35|427
1725556200000|2024-09-05 17:10:00|130.3|129.6|130.67|129.97|130.78|130.08|130.28|129.58|368
1725556500000|2024-09-05 17:15:00|130.66|129.96|130.77|130.07|130.8|130.1|130.4|129.7|414
1725556800000|2024-09-05 17:20:00|130.76|130.06|130.9|130.2|130.9|130.2|130.54|129.84|308
1725557100000|2024-09-05 17:25:00|130.89|130.19|130.4|129.7|130.95|130.25|130.38|129.68|235
1725557400000|2024-09-05 17:30:00|130.41|129.71|130.51|129.81|130.52|129.82|130.17|129.47|206
1725557700000|2024-09-05 17:35:00|130.5|129.8|130.82|130.12|130.85|130.15|130.35|129.65|300
1725558000000|2024-09-05 17:40:00|130.81|130.11|130.58|129.88|130.84|130.14|130.25|129.55|277
1725558300000|2024-09-05 17:45:00|130.56|129.86|131.03|130.33|131.05|130.35|130.39|129.69|406
1725558600000|2024-09-05 17:50:00|131.01|130.31|130.78|130.08|131.11|130.41|130.78|130.08|341
1725558900000|2024-09-05 17:55:00|130.79|130.09|131.15|130.45|131.22|130.52|130.77|130.07|196
1725559200000|2024-09-05 18:00:00|131.16|130.46|130.81|130.11|131.58|130.88|130.76|130.06|446
1725559500000|2024-09-05 18:05:00|130.77|130.07|130.71|130.01|130.92|130.22|130.45|129.75|413
1725559800000|2024-09-05 18:10:00|130.7|130|130.57|129.87|130.89|130.19|130.54|129.84|248
1725560100000|2024-09-05 18:15:00|130.54|129.84|130.71|130.01|130.84|130.14|130.54|129.84|278
1725560400000|2024-09-05 18:20:00|130.7|130|130.9|130.2|130.94|130.24|130.65|129.95|251
1725560700000|2024-09-05 18:25:00|130.89|130.19|130.88|130.18|130.97|130.27|130.75|130.05|65
1725561000000|2024-09-05 18:30:00|130.99|130.29|131.06|130.36|131.06|130.36|130.96|130.26|30
1725561300000|2024-09-05 18:35:00|131.05|130.35|130.97|130.27|131.05|130.35|130.93|130.23|11
1725561600000|2024-09-05 18:40:00|130.8|130.1|130.86|130.16|130.86|130.16|130.8|130.1|10
1725561900000|2024-09-05 18:45:00|130.87|130.17|131.02|130.32|131.1|130.4|130.83|130.13|48
1725562200000|2024-09-05 18:50:00|131.03|130.33|131.17|130.47|131.33|130.63|131.03|130.33|36
1725562500000|2024-09-05 18:55:00|131.13|130.43|131.09|130.39|131.19|130.49|131.07|130.37|21
1725562800000|2024-09-05 19:00:00|131.08|130.38|131.12|130.42|131.16|130.46|131|130.3|40
1725563100000|2024-09-05 19:05:00|131.13|130.43|130.71|130.01|131.15|130.45|130.7|130|33
1725563400000|2024-09-05 19:10:00|130.7|130|130.54|129.84|130.7|130|130.54|129.84|33
1725563700000|2024-09-05 19:15:00|130.53|129.83|129.78|129.08|130.53|129.83|129.77|129.07|71
1725564000000|2024-09-05 19:20:00|129.8|129.1|129.21|128.51|129.82|129.12|129.08|128.38|126
1725564900000|2024-09-05 19:35:00|129.16|128.46|128.86|128.16|129.16|128.46|128.82|128.12|55
1725565200000|2024-09-05 19:40:00|128.85|128.15|128.56|127.86|128.85|128.15|128.33|127.63|136
1725565500000|2024-09-05 19:45:00|128.57|127.87|129.15|128.45|129.17|128.47|128.53|127.83|132
1725565800000|2024-09-05 19:50:00|129.16|128.46|128.57|127.87|129.26|128.56|128.51|127.81|76
1725566400000|2024-09-05 20:00:00|128.82|128.12|128.93|128.23|128.94|128.24|128.82|128.12|30
1725566700000|2024-09-05 20:05:00|128.92|128.22|129.02|128.32|129.23|128.53|128.77|128.07|47
1725567000000|2024-09-05 20:10:00|129.09|128.39|129.05|128.35|129.12|128.42|129.04|128.34|8
1725567300000|2024-09-05 20:15:00|128.97|128.27|128.97|128.27|128.97|128.27|128.97|128.27|1
1725567900000|2024-09-05 20:25:00|129.04|128.34|129.04|128.34|129.04|128.34|129.04|128.34|1
1725568500000|2024-09-05 20:35:00|128.89|128.19|128.84|128.14|128.92|128.22|128.75|128.05|26
1725568800000|2024-09-05 20:40:00|128.86|128.16|129.12|128.42|129.13|128.43|128.86|128.16|37
1725569100000|2024-09-05 20:45:00|129.06|128.36|129.19|128.49|129.24|128.54|129.06|128.36|46
1725569400000|2024-09-05 20:50:00|129.2|128.5|128.97|128.27|129.3|128.6|128.97|128.27|14
1725569700000|2024-09-05 20:55:00|128.92|128.22|128.7|128|128.92|128.22|128.68|127.98|36
1725570000000|2024-09-05 21:00:00|128.71|128.01|128.99|128.29|128.99|128.29|128.7|128|81
1725570300000|2024-09-05 21:05:00|129|128.3|129.06|128.36|129.14|128.44|128.99|128.29|78
1725570600000|2024-09-05 21:10:00|129.07|128.37|129.1|128.4|129.22|128.52|129.07|128.37|43
1725570900000|2024-09-05 21:15:00|129.11|128.41|129.32|128.62|129.34|128.64|129.08|128.38|88
1725571200000|2024-09-05 21:20:00|129.31|128.61|129.5|128.8|129.5|128.8|129.31|128.61|31
1725571500000|2024-09-05 21:25:00|129.51|128.81|129.58|128.88|129.58|128.88|129.34|128.64|72
1725571800000|2024-09-05 21:30:00|129.57|128.87|129.26|128.56|129.67|128.97|129.24|128.54|99
1725572100000|2024-09-05 21:35:00|129.25|128.55|129.43|128.73|130.16|129.46|128.7|128|457
1725572400000|2024-09-05 21:40:00|129.38|128.68|129.73|129.03|129.81|129.11|129.08|128.38|223
1725572700000|2024-09-05 21:45:00|129.72|129.02|129.5|128.8|129.76|129.06|129.43|128.73|126
1725573000000|2024-09-05 21:50:00|129.51|128.81|129.8|129.1|129.8|129.1|129.51|128.81|65
1725573300000|2024-09-05 21:55:00|129.78|129.08|129.98|129.28|130.09|129.39|129.78|129.08|96
1725573600000|2024-09-05 22:00:00|129.97|129.27|130|129.3|130.25|129.55|129.97|129.27|39
1725573900000|2024-09-05 22:05:00|129.98|129.28|129.82|129.12|129.99|129.29|129.75|129.05|35
1725574500000|2024-09-05 22:15:00|129.76|129.06|129.43|128.73|129.79|129.09|129.43|128.73|40
1725574800000|2024-09-05 22:20:00|129.45|128.75|128.94|128.24|129.45|128.75|128.83|128.13|57
1725575100000|2024-09-05 22:25:00|128.96|128.26|129.29|128.59|129.32|128.62|128.96|128.26|48
1725575400000|2024-09-05 22:30:00|129.28|128.58|129.53|128.83|129.55|128.85|129.28|128.58|45
1725575700000|2024-09-05 22:35:00|129.5|128.8|129.82|129.12|129.87|129.17|129.45|128.75|57
1725576000000|2024-09-05 22:40:00|129.83|129.13|129.94|129.24|129.98|129.28|129.76|129.06|58
1725576300000|2024-09-05 22:45:00|129.9|129.2|129.9|129.2|129.94|129.24|129.88|129.18|12
1725576600000|2024-09-05 22:50:00|129.88|129.18|129.78|129.08|129.88|129.18|129.71|129.01|40
1725577200000|2024-09-05 23:00:00|129.88|129.18|129.82|129.12|129.88|129.18|129.75|129.05|16
1725577800000|2024-09-05 23:10:00|129.9|129.2|129.89|129.19|129.91|129.21|129.85|129.15|17
1725578100000|2024-09-05 23:15:00|129.99|129.29|129.78|129.08|129.99|129.29|129.78|129.08|31
1725578700000|2024-09-05 23:25:00|129.85|129.15|129.84|129.14|129.87|129.17|129.84|129.14|8
1725579300000|2024-09-05 23:35:00|129.76|129.06|129.82|129.12|129.83|129.13|129.74|129.04|21
1725579600000|2024-09-05 23:40:00|129.81|129.11|129.93|129.23|129.95|129.25|129.81|129.11|19
1725579900000|2024-09-05 23:45:00|129.92|129.22|129.83|129.13|129.96|129.26|129.83|129.13|27
1725580200000|2024-09-05 23:50:00|129.84|129.14|129.76|129.06|129.91|129.21|129.76|129.06|42
1725580500000|2024-09-05 23:55:00|129.78|129.08|129.75|129.05|129.78|129.08|129.71|129.01|12
1725581100000|2024-09-06 00:05:00|129.86|129.16|129.85|129.15|129.91|129.21|129.85|129.15|10
1725581400000|2024-09-06 00:10:00|129.86|129.16|130.15|129.45|130.18|129.48|129.86|129.16|39
1725582600000|2024-09-06 00:30:00|129.85|129.15|129.47|128.77|129.85|129.15|129.47|128.77|17
1725582900000|2024-09-06 00:35:00|129.48|128.78|129.2|128.5|129.48|128.78|129.11|128.41|79
1725583200000|2024-09-06 00:40:00|129.19|128.49|129.32|128.62|129.38|128.68|129.19|128.49|51
1725583500000|2024-09-06 00:45:00|129.34|128.64|129.32|128.62|129.45|128.75|129.31|128.61|34
1725584100000|2024-09-06 00:55:00|129.52|128.82|129.81|129.11|129.83|129.13|129.52|128.82|16
1725584400000|2024-09-06 01:00:00|129.79|129.09|129.41|128.71|129.8|129.1|129.36|128.66|55
1725585000000|2024-09-06 01:10:00|129.36|128.66|129.42|128.72|129.43|128.73|129.28|128.58|43
1725585300000|2024-09-06 01:15:00|129.4|128.7|129.57|128.87|129.57|128.87|129.33|128.63|34
1725585600000|2024-09-06 01:20:00|129.58|128.88|129.91|129.21|130.03|129.33|129.58|128.88|51
1725585900000|2024-09-06 01:25:00|129.89|129.19|129.65|128.95|129.95|129.25|129.64|128.94|75
1725586200000|2024-09-06 01:30:00|129.63|128.93|129.94|129.24|129.94|129.24|129.63|128.93|70
1725586500000|2024-09-06 01:35:00|129.87|129.17|130.34|129.64|130.39|129.69|129.87|129.17|80
1725586800000|2024-09-06 01:40:00|130.33|129.63|130.55|129.85|130.96|130.26|130.29|129.59|140
1725587100000|2024-09-06 01:45:00|130.56|129.86|130.42|129.72|130.59|129.89|130.39|129.69|44
1725587400000|2024-09-06 01:50:00|130.43|129.73|130.61|129.91|130.62|129.92|130.41|129.71|26
1725587700000|2024-09-06 01:55:00|130.62|129.92|130.69|129.99|130.71|130.01|130.54|129.84|40
1725588000000|2024-09-06 02:00:00|130.68|129.98|130.57|129.87|130.71|130.01|130.52|129.82|46
1725588300000|2024-09-06 02:05:00|130.58|129.88|131.07|130.37|131.14|130.44|130.51|129.81|84
1725588600000|2024-09-06 02:10:00|131.08|130.38|130.97|130.27|131.12|130.42|130.95|130.25|71
1725588900000|2024-09-06 02:15:00|130.99|130.29|131.08|130.38|131.14|130.44|130.88|130.18|64
1725589200000|2024-09-06 02:20:00|131.09|130.39|130.95|130.25|131.15|130.45|130.92|130.22|50
1725589500000|2024-09-06 02:25:00|130.97|130.27|131.05|130.35|131.16|130.46|130.97|130.27|25
1725589800000|2024-09-06 02:30:00|131.19|130.49|131.39|130.69|131.41|130.71|131.19|130.49|14
1725590100000|2024-09-06 02:35:00|131.31|130.61|131.38|130.68|131.48|130.78|131.3|130.6|35
1725590700000|2024-09-06 02:45:00|131.54|130.84|131.54|130.84|131.76|131.06|131.52|130.82|31
1725591000000|2024-09-06 02:50:00|131.55|130.85|131.55|130.85|131.57|130.87|131.46|130.76|40
1725591300000|2024-09-06 02:55:00|131.54|130.84|131.57|130.87|131.57|130.87|131.54|130.84|6
1725591600000|2024-09-06 03:00:00|131.49|130.79|131.49|130.79|131.51|130.81|131.45|130.75|8
1725591900000|2024-09-06 03:05:00|131.51|130.81|131.55|130.85|131.63|130.93|131.5|130.8|24
1725592200000|2024-09-06 03:10:00|131.58|130.88|131.68|130.98|131.69|130.99|131.57|130.87|14
1725592500000|2024-09-06 03:15:00|131.72|131.02|131.71|131.01|131.72|131.02|131.71|131.01|2
1725592800000|2024-09-06 03:20:00|131.72|131.02|131.69|130.99|131.72|131.02|131.68|130.98|4
1725593100000|2024-09-06 03:25:00|131.68|130.98|131.71|131.01|131.73|131.03|131.68|130.98|7
1725593400000|2024-09-06 03:30:00|131.69|130.99|131.72|131.02|131.75|131.05|131.65|130.95|15
1725593700000|2024-09-06 03:35:00|131.7|131|131.62|130.92|131.72|131.02|131.57|130.87|20
1725594000000|2024-09-06 03:40:00|131.65|130.95|131.64|130.94|131.67|130.97|131.62|130.92|12
1725594300000|2024-09-06 03:45:00|131.61|130.91|131.57|130.87|131.61|130.91|131.57|130.87|5
1725594600000|2024-09-06 03:50:00|131.61|130.91|131.26|130.56|131.61|130.91|131.23|130.53|17
1725595200000|2024-09-06 04:00:00|131.3|130.6|131.34|130.64|131.34|130.64|131.3|130.6|3
1725595500000|2024-09-06 04:05:00|131.36|130.66|131.33|130.63|131.38|130.68|131.29|130.59|12
1725595800000|2024-09-06 04:10:00|131.36|130.66|131.42|130.72|131.42|130.72|131.36|130.66|8
1725596100000|2024-09-06 04:15:00|131.34|130.64|131.33|130.63|131.34|130.64|131.33|130.63|2
1725596400000|2024-09-06 04:20:00|131.2|130.5|131.18|130.48|131.2|130.5|131.15|130.45|3
1725597900000|2024-09-06 04:45:00|131.17|130.47|131.22|130.52|131.23|130.53|131.17|130.47|9
1725598200000|2024-09-06 04:50:00|131.18|130.48|131.05|130.35|131.18|130.48|131.05|130.35|5
1725598500000|2024-09-06 04:55:00|131.1|130.4|131.05|130.35|131.13|130.43|131.05|130.35|6
1725598800000|2024-09-06 05:00:00|131.06|130.36|131.13|130.43|131.14|130.44|131.06|130.36|5
1725599100000|2024-09-06 05:05:00|131.16|130.46|131|130.3|131.16|130.46|131|130.3|3
1725599400000|2024-09-06 05:10:00|130.91|130.21|130.88|130.18|130.95|130.25|130.86|130.16|10
1725600000000|2024-09-06 05:20:00|130.79|130.09|130.19|129.49|130.79|130.09|130.15|129.45|18
1725600300000|2024-09-06 05:25:00|130.2|129.5|130.14|129.44|130.2|129.5|130.14|129.44|5
1725601800000|2024-09-06 05:50:00|130.4|129.7|130.49|129.79|130.49|129.79|130.4|129.7|7
1725602100000|2024-09-06 05:55:00|130.48|129.78|130.49|129.79|130.49|129.79|130.48|129.78|2
1725602700000|2024-09-06 06:05:00|130.38|129.68|130.36|129.66|130.4|129.7|130.33|129.63|7
1725603000000|2024-09-06 06:10:00|130.31|129.61|130.54|129.84|130.54|129.84|130.31|129.61|12
1725603300000|2024-09-06 06:15:00|130.51|129.81|130.52|129.82|130.52|129.82|130.51|129.81|2
1725603900000|2024-09-06 06:25:00|130.32|129.62|130.23|129.53|130.36|129.66|130.22|129.52|9
1725604500000|2024-09-06 06:35:00|130.16|129.46|130.26|129.56|130.26|129.56|130.16|129.46|8
1725604800000|2024-09-06 06:40:00|130.34|129.64|130.31|129.61|130.34|129.64|130.31|129.61|3
1725605100000|2024-09-06 06:45:00|130.33|129.63|130.33|129.63|130.34|129.64|130.28|129.58|9
1725605400000|2024-09-06 06:50:00|130.39|129.69|130.42|129.72|130.42|129.72|130.38|129.68|8
1725605700000|2024-09-06 06:55:00|130.43|129.73|130.44|129.74|130.45|129.75|130.4|129.7|10
1725606000000|2024-09-06 07:00:00|130.43|129.73|130.35|129.65|130.43|129.73|130.33|129.63|13
1725606300000|2024-09-06 07:05:00|130.3|129.6|130.3|129.6|130.36|129.66|130.28|129.58|11
1725606600000|2024-09-06 07:10:00|130.25|129.55|130.29|129.59|130.3|129.6|130.25|129.55|8
1725606900000|2024-09-06 07:15:00|129.92|129.22|129.07|128.37|129.92|129.22|129.06|128.36|27
1725607200000|2024-09-06 07:20:00|129.02|128.32|127.92|127.22|129.09|128.39|127.91|127.21|145
1725607500000|2024-09-06 07:25:00|128|127.3|128.2|127.5|128.41|127.71|127.9|127.2|167
1725607800000|2024-09-06 07:30:00|128.18|127.48|128.2|127.5|128.43|127.73|127.98|127.28|60
1725608100000|2024-09-06 07:35:00|128.29|127.59|128.19|127.49|128.32|127.62|128.07|127.37|38
1725608400000|2024-09-06 07:40:00|128.17|127.47|128.95|128.25|129.05|128.35|128.14|127.44|95
1725608700000|2024-09-06 07:45:00|128.94|128.24|129.01|128.31|129.01|128.31|128.94|128.24|11
1725609300000|2024-09-06 07:55:00|128.83|128.13|128.56|127.86|128.83|128.13|128.56|127.86|11
1725609600000|2024-09-06 08:00:00|128.57|127.87|128.49|127.79|128.59|127.89|128.47|127.77|11
1725609900000|2024-09-06 08:05:00|128.62|127.92|128.63|127.93|128.63|127.93|128.56|127.86|16
1725610500000|2024-09-06 08:15:00|128.9|128.2|129|128.3|129.51|128.81|128.84|128.14|68
1725610800000|2024-09-06 08:20:00|129.01|128.31|129.02|128.32|129.03|128.33|129|128.3|5
1725611100000|2024-09-06 08:25:00|128.94|128.24|128.99|128.29|129|128.3|128.93|128.23|12
1725611400000|2024-09-06 08:30:00|128.97|128.27|128.88|128.18|128.98|128.28|128.84|128.14|50
1725611700000|2024-09-06 08:35:00|128.87|128.17|128.93|128.23|128.94|128.24|128.87|128.17|35
1725612300000|2024-09-06 08:45:00|128.86|128.16|128.73|128.03|128.86|128.16|128.61|127.91|39
1725612600000|2024-09-06 08:50:00|128.7|128|128.88|128.18|128.9|128.2|128.7|128|43
1725612900000|2024-09-06 08:55:00|128.87|128.17|128.89|128.19|128.94|128.24|128.85|128.15|34
1725613200000|2024-09-06 09:00:00|128.86|128.16|128.95|128.25|128.95|128.25|128.81|128.11|40
1725613500000|2024-09-06 09:05:00|128.92|128.22|129.04|128.34|129.04|128.34|128.92|128.22|26
1725614100000|2024-09-06 09:15:00|128.95|128.25|128.8|128.1|128.97|128.27|128.8|128.1|11
1725614400000|2024-09-06 09:20:00|128.82|128.12|128.83|128.13|128.86|128.16|128.76|128.06|31
1725614700000|2024-09-06 09:25:00|128.86|128.16|129|128.3|129.05|128.35|128.86|128.16|28
1725615000000|2024-09-06 09:30:00|129.01|128.31|129.31|128.61|129.35|128.65|128.99|128.29|31
1725615300000|2024-09-06 09:35:00|129.32|128.62|129.4|128.7|129.44|128.74|129.23|128.53|51
1725615600000|2024-09-06 09:40:00|129.39|128.69|129.37|128.67|129.41|128.71|129.32|128.62|21
1725615900000|2024-09-06 09:45:00|129.47|128.77|129.66|128.96|129.66|128.96|129.46|128.76|22
1725616200000|2024-09-06 09:50:00|129.65|128.95|129.57|128.87|129.66|128.96|129.56|128.86|29
1725616500000|2024-09-06 09:55:00|129.53|128.83|129.54|128.84|129.54|128.84|129.53|128.83|2
1725617100000|2024-09-06 10:05:00|129.78|129.08|129.77|129.07|129.79|129.09|129.72|129.02|12
1725617400000|2024-09-06 10:10:00|129.76|129.06|129.76|129.06|129.77|129.07|129.73|129.03|11
1725617700000|2024-09-06 10:15:00|129.85|129.15|130.4|129.7|130.43|129.73|129.85|129.15|46
1725618000000|2024-09-06 10:20:00|130.65|129.95|130.94|130.24|130.94|130.24|130.65|129.95|46
1725618300000|2024-09-06 10:25:00|130.93|130.23|131.08|130.38|131.3|130.6|130.88|130.18|69
1725618600000|2024-09-06 10:30:00|131.1|130.4|131.09|130.39|131.41|130.71|131.09|130.39|59
1725618900000|2024-09-06 10:35:00|131.06|130.36|130.86|130.16|131.14|130.44|130.85|130.15|68
1725619200000|2024-09-06 10:40:00|130.87|130.17|130.85|130.15|130.88|130.18|130.79|130.09|37
1725619500000|2024-09-06 10:45:00|130.74|130.04|130.83|130.13|130.86|130.16|130.69|129.99|41
1725619800000|2024-09-06 10:50:00|130.81|130.11|130.86|130.16|130.88|130.18|130.79|130.09|29
1725620100000|2024-09-06 10:55:00|130.83|130.13|130.82|130.12|130.91|130.21|130.79|130.09|18
1725620400000|2024-09-06 11:00:00|130.83|130.13|130.88|130.18|130.99|130.29|130.82|130.12|50
1725620700000|2024-09-06 11:05:00|130.85|130.15|130.63|129.93|130.87|130.17|130.58|129.88|37
1725621300000|2024-09-06 11:15:00|130.64|129.94|130.7|130|130.73|130.03|130.64|129.94|27
1725621600000|2024-09-06 11:20:00|130.71|130.01|130.59|129.89|130.74|130.04|130.59|129.89|19
1725621900000|2024-09-06 11:25:00|130.6|129.9|130.37|129.67|130.61|129.91|130.35|129.65|38
1725622200000|2024-09-06 11:30:00|130.39|129.69|130.26|129.56|130.39|129.69|130.25|129.55|30
1725622500000|2024-09-06 11:35:00|130.25|129.55|130.25|129.55|130.35|129.65|130.24|129.54|40
1725622800000|2024-09-06 11:40:00|130.26|129.56|130.33|129.63|130.36|129.66|130.26|129.56|18
1725623100000|2024-09-06 11:45:00|130.32|129.62|130.51|129.81|130.52|129.82|130.25|129.55|50
1725623400000|2024-09-06 11:50:00|130.53|129.83|130.9|130.2|130.92|130.22|130.49|129.79|37
1725623700000|2024-09-06 11:55:00|130.89|130.19|130.89|130.19|130.89|130.19|130.89|130.19|1
1725624000000|2024-09-06 12:00:00|130.8|130.1|131.02|130.32|131.05|130.35|130.8|130.1|33
1725624300000|2024-09-06 12:05:00|130.94|130.24|130.9|130.2|131|130.3|130.89|130.19|36
1725624600000|2024-09-06 12:10:00|130.89|130.19|130.34|129.64|130.89|130.19|130.32|129.62|32
1725624900000|2024-09-06 12:15:00|130.35|129.65|130.15|129.45|130.36|129.66|130.11|129.41|22
1725625500000|2024-09-06 12:25:00|130.38|129.68|130.55|129.85|131.05|130.35|130.37|129.67|80
1725625800000|2024-09-06 12:30:00|130.52|129.82|131.77|131.07|133.22|132.52|130.09|129.39|641
1725626100000|2024-09-06 12:35:00|131.74|131.04|133.37|132.67|133.48|132.78|131.73|131.03|425
1725626400000|2024-09-06 12:40:00|133.32|132.62|132.58|131.88|133.36|132.66|132.36|131.66|179
1725626700000|2024-09-06 12:45:00|132.56|131.86|133.85|133.15|134.22|133.52|132.5|131.8|283
1725627000000|2024-09-06 12:50:00|133.86|133.16|134.34|133.64|134.41|133.71|133.76|133.06|209
1725627300000|2024-09-06 12:55:00|134.27|133.57|133.99|133.29|134.4|133.7|133.85|133.15|127
1725627900000|2024-09-06 13:05:00|133.98|133.28|133.73|133.03|134.01|133.31|133.68|132.98|38
1725628200000|2024-09-06 13:10:00|133.71|133.01|134.38|133.68|134.43|133.73|133.71|133.01|84
1725628500000|2024-09-06 13:15:00|134.39|133.69|134.26|133.56|134.42|133.72|134.06|133.36|108
1725628800000|2024-09-06 13:20:00|134.25|133.55|134.4|133.7|134.64|133.94|134.25|133.55|89
1725629100000|2024-09-06 13:25:00|134.36|133.66|134.2|133.5|134.37|133.67|134.2|133.5|63
1725629400000|2024-09-06 13:30:00|134.22|133.52|134.12|133.42|134.57|133.87|133.79|133.09|158
1725629700000|2024-09-06 13:35:00|134.13|133.43|132.69|131.99|134.34|133.64|132.69|131.99|132
1725630000000|2024-09-06 13:40:00|132.61|131.91|132.39|131.69|132.84|132.14|131.3|130.6|220
1725630300000|2024-09-06 13:45:00|132.34|131.64|131.95|131.25|132.53|131.83|131.83|131.13|202
1725630600000|2024-09-06 13:50:00|131.96|131.26|132.01|131.31|132.23|131.53|131.79|131.09|167
1725630900000|2024-09-06 13:55:00|132.03|131.33|132.07|131.37|132.19|131.49|131.94|131.24|30
1725631500000|2024-09-06 14:05:00|131.42|130.72|130.19|129.49|131.42|130.72|129.65|128.95|230
1725631800000|2024-09-06 14:10:00|130.09|129.39|129.71|129.01|130.3|129.6|128.98|128.28|260
1725632100000|2024-09-06 14:15:00|129.67|128.97|130.19|129.49|130.52|129.82|129.26|128.56|271
1725632400000|2024-09-06 14:20:00|130.21|129.51|129.92|129.22|130.6|129.9|129.85|129.15|215
1725632700000|2024-09-06 14:25:00|129.88|129.18|129.38|128.68|129.88|129.18|129.26|128.56|173
1725633000000|2024-09-06 14:30:00|129.35|128.65|129.42|128.72|129.68|128.98|129.16|128.46|165
1725633300000|2024-09-06 14:35:00|129.39|128.69|130.05|129.35|130.26|129.56|129.22|128.52|126
1725633600000|2024-09-06 14:40:00|129.96|129.26|129.28|128.58|129.96|129.26|129.27|128.57|46
1725633900000|2024-09-06 14:45:00|129.24|128.54|129.44|128.74|129.44|128.74|128.88|128.18|108
1725634200000|2024-09-06 14:50:00|129.39|128.69|129.38|128.68|129.45|128.75|129.19|128.49|71
1725634500000|2024-09-06 14:55:00|129.36|128.66|129.4|128.7|129.42|128.72|128.98|128.28|95
1725634800000|2024-09-06 15:00:00|129.38|128.68|129.62|128.92|130.37|129.67|129.35|128.65|150
1725635100000|2024-09-06 15:05:00|129.54|128.84|129.02|128.32|129.59|128.89|128.77|128.07|102
1725635400000|2024-09-06 15:10:00|129.05|128.35|129.22|128.52|129.32|128.62|128.93|128.23|98
1725635700000|2024-09-06 15:15:00|129.25|128.55|127.4|126.7|129.28|128.58|127.34|126.64|190
1725636000000|2024-09-06 15:20:00|127.44|126.74|128.25|127.55|128.65|127.95|127.44|126.74|185
1725636300000|2024-09-06 15:25:00|128.2|127.5|128.33|127.63|128.53|127.83|128.2|127.5|87
1725636600000|2024-09-06 15:30:00|128.28|127.58|128.51|127.81|128.57|127.87|127.93|127.23|111
1725636900000|2024-09-06 15:35:00|128.52|127.82|128.4|127.7|128.57|127.87|128.3|127.6|73
1725637200000|2024-09-06 15:40:00|128.43|127.73|128.73|128.03|128.99|128.29|128.43|127.73|96
1725637500000|2024-09-06 15:45:00|128.69|127.99|128.22|127.52|128.77|128.07|128.16|127.46|96
1725637800000|2024-09-06 15:50:00|128.12|127.42|128.2|127.5|128.2|127.5|127.77|127.07|88
1725638400000|2024-09-06 16:00:00|128.14|127.44|128.31|127.61|128.43|127.73|128.08|127.38|42
1725638700000|2024-09-06 16:05:00|128.32|127.62|128.4|127.7|128.51|127.81|128.28|127.58|82
1725639000000|2024-09-06 16:10:00|128.37|127.67|128.3|127.6|128.41|127.71|128.15|127.45|80
1725639300000|2024-09-06 16:15:00|128.23|127.53|128.2|127.5|128.44|127.74|128.18|127.48|27
1725639600000|2024-09-06 16:20:00|128.21|127.51|128.35|127.65|128.35|127.65|127.82|127.12|135
1725639900000|2024-09-06 16:25:00|128.36|127.66|128.36|127.66|128.68|127.98|128.35|127.65|45
1725640200000|2024-09-06 16:30:00|128.38|127.68|127.65|126.95|128.38|127.68|127.41|126.71|160
1725640500000|2024-09-06 16:35:00|127.63|126.93|127.63|126.93|127.63|126.93|127.63|126.93|1
1725640800000|2024-09-06 16:40:00|127.64|126.94|127.23|126.53|127.73|127.03|126.9|126.2|162
1725641100000|2024-09-06 16:45:00|127.21|126.51|126.47|125.77|127.42|126.72|126.41|125.71|108
1725641700000|2024-09-06 16:55:00|126.37|125.67|126.84|126.14|126.92|126.22|126.28|125.58|115
1725642000000|2024-09-06 17:00:00|126.91|126.21|127.25|126.55|127.29|126.59|126.65|125.95|162
1725642300000|2024-09-06 17:05:00|127.21|126.51|127.04|126.34|127.44|126.74|127.01|126.31|58
1725642600000|2024-09-06 17:10:00|127.23|126.53|127.82|127.12|127.82|127.12|127.23|126.53|41
1725642900000|2024-09-06 17:15:00|127.81|127.11|127.68|126.98|127.86|127.16|127.56|126.86|85
1725643200000|2024-09-06 17:20:00|127.6|126.9|127.97|127.27|127.97|127.27|127.58|126.88|91
1725643500000|2024-09-06 17:25:00|128.15|127.45|127.6|126.9|128.23|127.53|127.6|126.9|89
1725643800000|2024-09-06 17:30:00|127.61|126.91|126.99|126.29|127.63|126.93|126.83|126.13|126
1725644100000|2024-09-06 17:35:00|127.01|126.31|126.96|126.26|127.02|126.32|125.8|125.1|235
1725644400000|2024-09-06 17:40:00|126.95|126.25|127.11|126.41|127.15|126.45|126.9|126.2|123
1725645000000|2024-09-06 17:50:00|126.81|126.11|126.97|126.27|126.97|126.27|126.58|125.88|97
1725645300000|2024-09-06 17:55:00|126.96|126.26|127.28|126.58|127.43|126.73|126.96|126.26|79
1725646200000|2024-09-06 18:10:00|127.06|126.36|126.81|126.11|127.06|126.36|126.71|126.01|37
1725646500000|2024-09-06 18:15:00|126.82|126.12|126.9|126.2|127.08|126.38|126.76|126.06|55
1725646800000|2024-09-06 18:20:00|126.97|126.27|126.91|126.21|126.97|126.27|126.87|126.17|12
1725647100000|2024-09-06 18:25:00|126.92|126.22|126.7|126|126.92|126.22|126.49|125.79|90
1725647400000|2024-09-06 18:30:00|126.72|126.02|126.21|125.51|126.82|126.12|126.21|125.51|85
1725647700000|2024-09-06 18:35:00|126.22|125.52|126.05|125.35|126.48|125.78|125.53|124.83|231
1725648000000|2024-09-06 18:40:00|126.11|125.41|125.93|125.23|126.32|125.62|125.93|125.23|141
1725648300000|2024-09-06 18:45:00|125.94|125.24|125.52|124.82|126|125.3|125.47|124.77|53
1725648600000|2024-09-06 18:50:00|125.82|125.12|126|125.3|126.02|125.32|125.74|125.04|28
1725648900000|2024-09-06 18:55:00|126.01|125.31|125.37|124.67|126.01|125.31|125.35|124.65|115
1725649200000|2024-09-06 19:00:00|125.34|124.64|125.86|125.16|125.88|125.18|125.13|124.43|203
1725649500000|2024-09-06 19:05:00|125.85|125.15|126.05|125.35|126.17|125.47|125.85|125.15|80
1725649800000|2024-09-06 19:10:00|126.08|125.38|126|125.3|126.08|125.38|125.96|125.26|10
1725650100000|2024-09-06 19:15:00|125.8|125.1|125.61|124.91|125.81|125.11|125.57|124.87|26
1725650400000|2024-09-06 19:20:00|125.6|124.9|125.59|124.89|125.75|125.05|125.39|124.69|73
1725650700000|2024-09-06 19:25:00|125.6|124.9|125.8|125.1|125.98|125.28|125.6|124.9|40
1725651000000|2024-09-06 19:30:00|125.71|125.01|125.71|125.01|125.71|125.01|125.71|125.01|1
1725651300000|2024-09-06 19:35:00|125.7|125|124.74|124.04|125.73|125.03|124.71|124.01|101
1725651600000|2024-09-06 19:40:00|124.7|124|124.51|123.81|124.7|124|124.47|123.77|68
1725652200000|2024-09-06 19:50:00|125.42|124.72|125.71|125.01|125.73|125.03|125.2|124.5|124
1725652500000|2024-09-06 19:55:00|125.66|124.96|125.56|124.86|125.8|125.1|125.37|124.67|122
1725652800000|2024-09-06 20:00:00|125.53|124.83|125.49|124.79|125.74|125.04|125.04|124.34|412
1725653100000|2024-09-06 20:05:00|125.48|124.78|126.12|125.42|126.28|125.58|125.48|124.78|434
1725653400000|2024-09-06 20:10:00|126.11|125.41|126.29|125.59|126.42|125.72|126.06|125.36|313
1725653700000|2024-09-06 20:15:00|126.28|125.58|125.62|124.92|126.3|125.6|125.62|124.92|289
1725654000000|2024-09-06 20:20:00|125.63|124.93|125.48|124.78|125.81|125.11|125.02|124.32|372
1725654300000|2024-09-06 20:25:00|125.44|124.74|125.3|124.6|125.55|124.85|125.03|124.33|371
1725654600000|2024-09-06 20:30:00|125.29|124.59|124.38|123.68|125.44|124.74|124.28|123.58|434
1725654900000|2024-09-06 20:35:00|124.39|123.69|124.5|123.8|124.9|124.2|124.15|123.45|614
1725655200000|2024-09-06 20:40:00|124.51|123.81|125.08|124.38|125.16|124.46|124.2|123.5|682
1725655500000|2024-09-06 20:45:00|125.07|124.37|123.28|122.58|125.08|124.38|123.13|122.43|652
1725655800000|2024-09-06 20:50:00|123.24|122.54|122|121.3|123.62|122.92|121.75|121.05|881
1725656100000|2024-09-06 20:55:00|121.99|121.29|121.68|120.98|122.19|121.49|121.33|120.63|677
1725692400000|2024-09-07 07:00:00|127.76|127.06|127.78|127.08|127.91|127.21|127.55|126.85|155
1725692700000|2024-09-07 07:05:00|127.79|127.09|127.53|126.83|127.79|127.09|127.47|126.77|185
1725693000000|2024-09-07 07:10:00|127.56|126.86|127.92|127.22|127.92|127.22|127.55|126.85|138
1725693300000|2024-09-07 07:15:00|127.93|127.23|128.37|127.67|128.4|127.7|127.81|127.11|274
1725693600000|2024-09-07 07:20:00|128.36|127.66|128.25|127.55|128.44|127.74|128.21|127.51|211
1725693900000|2024-09-07 07:25:00|128.24|127.54|128.52|127.82|128.53|127.83|128.24|127.54|183
1725694200000|2024-09-07 07:30:00|128.46|127.76|128.49|127.79|128.93|128.23|128.35|127.65|375
1725694500000|2024-09-07 07:35:00|128.46|127.76|128.14|127.44|128.49|127.79|128.04|127.34|266
1725694800000|2024-09-07 07:40:00|128.13|127.43|128.22|127.52|128.3|127.6|128.06|127.36|159
1725695100000|2024-09-07 07:45:00|128.21|127.51|128.01|127.31|128.26|127.56|127.88|127.18|149
1725695400000|2024-09-07 07:50:00|127.98|127.28|127.86|127.16|128.13|127.43|127.85|127.15|153
1725695700000|2024-09-07 07:55:00|127.89|127.19|127.97|127.27|128.1|127.4|127.88|127.18|69
1725696000000|2024-09-07 08:00:00|127.96|127.26|127.83|127.13|128.04|127.34|127.83|127.13|95
1725696300000|2024-09-07 08:05:00|127.82|127.12|127.93|127.23|128.09|127.39|127.81|127.11|112
1725696600000|2024-09-07 08:10:00|127.92|127.22|127.76|127.06|128.02|127.32|127.75|127.05|123
1725696900000|2024-09-07 08:15:00|127.75|127.05|127.43|126.73|127.87|127.17|127.35|126.65|257
1725697200000|2024-09-07 08:20:00|127.42|126.72|127.33|126.63|127.56|126.86|127.29|126.59|131
1725697500000|2024-09-07 08:25:00|127.34|126.64|127.93|127.23|127.94|127.24|127.33|126.63|91
1725697800000|2024-09-07 08:30:00|127.9|127.2|127.63|126.93|128.26|127.56|127.56|126.86|238
1725698100000|2024-09-07 08:35:00|127.65|126.95|127.69|126.99|127.9|127.2|127.65|126.95|119
1725698400000|2024-09-07 08:40:00|127.71|127.01|127.94|127.24|127.96|127.26|127.68|126.98|118
1725698700000|2024-09-07 08:45:00|127.93|127.23|127.65|126.95|128.04|127.34|127.62|126.92|122
1725699000000|2024-09-07 08:50:00|127.66|126.96|127.66|126.96|127.79|127.09|127.61|126.91|91
1725699300000|2024-09-07 08:55:00|127.65|126.95|127.93|127.23|127.96|127.26|127.61|126.91|85
1725699600000|2024-09-07 09:00:00|127.92|127.22|127.94|127.24|128.11|127.41|127.83|127.13|199
1725699900000|2024-09-07 09:05:00|127.95|127.25|127.86|127.16|127.99|127.29|127.77|127.07|140
1725700200000|2024-09-07 09:10:00|127.85|127.15|127.54|126.84|127.85|127.15|127.53|126.83|71
1725700500000|2024-09-07 09:15:00|127.55|126.85|127.4|126.7|127.59|126.89|127.26|126.56|132
1725700800000|2024-09-07 09:20:00|127.39|126.69|127.47|126.77|127.47|126.77|127.17|126.47|131
1725701100000|2024-09-07 09:25:00|127.46|126.76|127.29|126.59|127.55|126.85|127.24|126.54|78
1725701400000|2024-09-07 09:30:00|127.3|126.6|127.39|126.69|127.51|126.81|127.28|126.58|80
1725701700000|2024-09-07 09:35:00|127.4|126.7|127.37|126.67|127.53|126.83|127.31|126.61|117
1725702000000|2024-09-07 09:40:00|127.36|126.66|127.52|126.82|127.53|126.83|127.33|126.63|190
1725702300000|2024-09-07 09:45:00|127.51|126.81|127.64|126.94|127.67|126.97|127.42|126.72|145
1725702600000|2024-09-07 09:50:00|127.65|126.95|127.82|127.12|127.88|127.18|127.56|126.86|111
1725702900000|2024-09-07 09:55:00|127.81|127.11|127.6|126.9|127.81|127.11|127.47|126.77|148
1725703200000|2024-09-07 10:00:00|127.59|126.89|127.72|127.02|127.81|127.11|127.56|126.86|127
1725703500000|2024-09-07 10:05:00|127.71|127.01|127.88|127.18|127.88|127.18|127.64|126.94|88
1725703800000|2024-09-07 10:10:00|127.85|127.15|127.84|127.14|127.94|127.24|127.62|126.92|120
1725704100000|2024-09-07 10:15:00|127.83|127.13|127.92|127.22|127.97|127.27|127.63|126.93|148
1725704400000|2024-09-07 10:20:00|127.93|127.23|127.83|127.13|128.01|127.31|127.73|127.03|104
1725704700000|2024-09-07 10:25:00|127.84|127.14|127.8|127.1|127.93|127.23|127.62|126.92|83
1725705000000|2024-09-07 10:30:00|127.79|127.09|127.7|127|127.82|127.12|127.59|126.89|86
1725705300000|2024-09-07 10:35:00|127.68|126.98|127.65|126.95|127.85|127.15|127.65|126.95|167
1725705600000|2024-09-07 10:40:00|127.64|126.94|127.86|127.16|127.91|127.21|127.63|126.93|119
1725705900000|2024-09-07 10:45:00|127.87|127.17|127.35|126.65|127.94|127.24|127.35|126.65|145
1725706200000|2024-09-07 10:50:00|127.34|126.64|127.46|126.76|127.57|126.87|127.33|126.63|65
1725706500000|2024-09-07 10:55:00|127.4|126.7|127.37|126.67|127.47|126.77|127.29|126.59|79
1725706800000|2024-09-07 11:00:00|127.34|126.64|127.2|126.5|127.37|126.67|127.09|126.39|74
1725707100000|2024-09-07 11:05:00|127.19|126.49|127.48|126.78|127.49|126.79|127.17|126.47|92
1725707400000|2024-09-07 11:10:00|127.47|126.77|127.62|126.92|127.7|127|127.45|126.75|118
1725707700000|2024-09-07 11:15:00|127.63|126.93|127.53|126.83|127.68|126.98|127.5|126.8|73
1725708000000|2024-09-07 11:20:00|127.5|126.8|127.57|126.87|127.68|126.98|127.47|126.77|81
1725708300000|2024-09-07 11:25:00|127.56|126.86|127.72|127.02|127.73|127.03|127.49|126.79|63
1725708600000|2024-09-07 11:30:00|127.71|127.01|127.51|126.81|127.79|127.09|127.42|126.72|102
1725708900000|2024-09-07 11:35:00|127.52|126.82|127.63|126.93|127.79|127.09|127.51|126.81|98
1725709200000|2024-09-07 11:40:00|127.62|126.92|127.37|126.67|127.77|127.07|127.25|126.55|117
1725709500000|2024-09-07 11:45:00|127.38|126.68|127.61|126.91|127.61|126.91|127.25|126.55|113
1725709800000|2024-09-07 11:50:00|127.46|126.76|127.37|126.67|127.6|126.9|127.31|126.61|224
1725710100000|2024-09-07 11:55:00|127.38|126.68|127.34|126.64|127.46|126.76|127.34|126.64|61
1725710400000|2024-09-07 12:00:00|127.36|126.66|127.51|126.81|127.69|126.99|127.36|126.66|122
1725710700000|2024-09-07 12:05:00|127.52|126.82|127.67|126.97|127.7|127|127.48|126.78|83
1725711000000|2024-09-07 12:10:00|127.66|126.96|127.52|126.82|127.78|127.08|127.52|126.82|78
1725711300000|2024-09-07 12:15:00|127.53|126.83|127.75|127.05|127.75|127.05|127.4|126.7|77
1725711600000|2024-09-07 12:20:00|127.74|127.04|127.68|126.98|127.76|127.06|127.55|126.85|77
1725711900000|2024-09-07 12:25:00|127.67|126.97|127.69|126.99|127.78|127.08|127.59|126.89|118
1725712200000|2024-09-07 12:30:00|127.7|127|127.79|127.09|127.81|127.11|127.56|126.86|65
1725712500000|2024-09-07 12:35:00|127.78|127.08|127.85|127.15|127.87|127.17|127.64|126.94|68
1725712800000|2024-09-07 12:40:00|127.84|127.14|127.45|126.75|127.88|127.18|127.44|126.74|48
1725713100000|2024-09-07 12:45:00|127.47|126.77|127.89|127.19|127.9|127.2|127.47|126.77|138
1725713400000|2024-09-07 12:50:00|127.9|127.2|127.92|127.22|128.01|127.31|127.69|126.99|128
1725713700000|2024-09-07 12:55:00|127.93|127.23|127.83|127.13|128.11|127.41|127.81|127.11|168
1725714000000|2024-09-07 13:00:00|127.84|127.14|127.76|127.06|127.97|127.27|127.59|126.89|149
1725714300000|2024-09-07 13:05:00|127.77|127.07|128.05|127.35|128.18|127.48|127.77|127.07|172
1725714600000|2024-09-07 13:10:00|128.04|127.34|128.05|127.35|128.12|127.42|127.88|127.18|98
1725714900000|2024-09-07 13:15:00|128.04|127.34|127.84|127.14|128.04|127.34|127.66|126.96|111
1725715200000|2024-09-07 13:20:00|127.86|127.16|127.74|127.04|127.91|127.21|127.73|127.03|105
1725715500000|2024-09-07 13:25:00|127.73|127.03|127.78|127.08|127.81|127.11|127.66|126.96|66
1725715800000|2024-09-07 13:30:00|127.83|127.13|127.92|127.22|128.04|127.34|127.72|127.02|129
1725716100000|2024-09-07 13:35:00|127.93|127.23|127.97|127.27|128.12|127.42|127.89|127.19|109
1725716400000|2024-09-07 13:40:00|127.98|127.28|127.53|126.83|127.99|127.29|127.4|126.7|153
1725716700000|2024-09-07 13:45:00|127.56|126.86|127.45|126.75|127.63|126.93|127.25|126.55|177
1725717000000|2024-09-07 13:50:00|127.44|126.74|127.78|127.08|127.78|127.08|127.41|126.71|124
1725717300000|2024-09-07 13:55:00|127.79|127.09|127.44|126.74|127.87|127.17|127.39|126.69|146
1725717600000|2024-09-07 14:00:00|127.46|126.76|127.55|126.85|127.62|126.92|127.32|126.62|130
1725717900000|2024-09-07 14:05:00|127.57|126.87|127.67|126.97|127.88|127.18|127.51|126.81|177
1725718200000|2024-09-07 14:10:00|127.64|126.94|127.77|127.07|127.82|127.12|127.62|126.92|146
1725718500000|2024-09-07 14:15:00|127.76|127.06|127.62|126.92|127.8|127.1|127.57|126.87|119
1725718800000|2024-09-07 14:20:00|127.63|126.93|127.65|126.95|127.76|127.06|127.52|126.82|105
1725719100000|2024-09-07 14:25:00|127.64|126.94|127.9|127.2|127.95|127.25|127.58|126.88|83
1725719400000|2024-09-07 14:30:00|127.78|127.08|127.85|127.15|128.1|127.4|127.75|127.05|197
1725719700000|2024-09-07 14:35:00|127.84|127.14|127.71|127.01|127.91|127.21|127.65|126.95|81
1725720000000|2024-09-07 14:40:00|127.72|127.02|127.49|126.79|127.89|127.19|127.48|126.78|104
1725720300000|2024-09-07 14:45:00|127.48|126.78|127.57|126.87|127.67|126.97|127.42|126.72|79
1725720600000|2024-09-07 14:50:00|127.58|126.88|127.82|127.12|127.83|127.13|127.58|126.88|103
1725720900000|2024-09-07 14:55:00|127.8|127.1|128.36|127.66|128.39|127.69|127.71|127.01|120
1725721200000|2024-09-07 15:00:00|128.42|127.72|129.11|128.41|129.23|128.53|128.35|127.65|374
1725721500000|2024-09-07 15:05:00|129.1|128.4|129.01|128.31|129.19|128.49|128.78|128.08|351
1725721800000|2024-09-07 15:10:00|129.02|128.32|128.76|128.06|129.04|128.34|128.61|127.91|231
1725722100000|2024-09-07 15:15:00|128.78|128.08|128.72|128.02|128.91|128.21|128.58|127.88|182
1725722400000|2024-09-07 15:20:00|128.71|128.01|129.12|128.42|129.13|128.43|128.66|127.96|182
1725722700000|2024-09-07 15:25:00|129.11|128.41|129.33|128.63|129.51|128.81|128.98|128.28|302
1725723000000|2024-09-07 15:30:00|129.34|128.64|129.71|129.01|129.82|129.12|129.1|128.4|307
1725723300000|2024-09-07 15:35:00|129.69|128.99|129.48|128.78|129.72|129.02|129.47|128.77|267
1725723600000|2024-09-07 15:40:00|129.47|128.77|129.46|128.76|129.59|128.89|129.28|128.58|176
1725723900000|2024-09-07 15:45:00|129.4|128.7|129.21|128.51|129.62|128.92|129.14|128.44|178
1725724200000|2024-09-07 15:50:00|129.22|128.52|129.55|128.85|129.57|128.87|129.13|128.43|186
1725724500000|2024-09-07 15:55:00|129.56|128.86|129.3|128.6|129.59|128.89|129.27|128.57|189
1725724800000|2024-09-07 16:00:00|129.32|128.62|129.46|128.76|129.47|128.77|129.15|128.45|238
1725725100000|2024-09-07 16:05:00|129.47|128.77|129.44|128.74|129.64|128.94|129.38|128.68|181
1725725400000|2024-09-07 16:10:00|129.45|128.75|128.95|128.25|129.45|128.75|128.87|128.17|238
1725725700000|2024-09-07 16:15:00|128.96|128.26|128.8|128.1|128.96|128.26|128.55|127.85|215
1725726000000|2024-09-07 16:20:00|128.79|128.09|128.86|128.16|129.17|128.47|128.77|128.07|180
1725726300000|2024-09-07 16:25:00|128.85|128.15|128.67|127.97|128.98|128.28|128.67|127.97|119
1725726600000|2024-09-07 16:30:00|128.68|127.98|128.62|127.92|128.94|128.24|128.61|127.91|174
1725726900000|2024-09-07 16:35:00|128.63|127.93|128.18|127.48|128.74|128.04|127.94|127.24|255
1725727200000|2024-09-07 16:40:00|128.19|127.49|128.47|127.77|128.47|127.77|128.14|127.44|168
1725727500000|2024-09-07 16:45:00|128.48|127.78|128.07|127.37|128.54|127.84|128.07|127.37|133
1725727800000|2024-09-07 16:50:00|128.06|127.36|128.02|127.32|128.26|127.56|128.02|127.32|97
1725728100000|2024-09-07 16:55:00|128.03|127.33|127.99|127.29|128.21|127.51|127.92|127.22|168
1725728400000|2024-09-07 17:00:00|128|127.3|128.13|127.43|128.17|127.47|127.94|127.24|139
1725728700000|2024-09-07 17:05:00|128.12|127.42|127.95|127.25|128.43|127.73|127.95|127.25|122
1725729000000|2024-09-07 17:10:00|127.94|127.24|127.95|127.25|127.96|127.26|127.62|126.92|139
1725729300000|2024-09-07 17:15:00|127.94|127.24|127.94|127.24|128.06|127.36|127.74|127.04|169
1725729600000|2024-09-07 17:20:00|127.93|127.23|127.94|127.24|128.05|127.35|127.76|127.06|123
1725729900000|2024-09-07 17:25:00|127.93|127.23|127.91|127.21|128.04|127.34|127.78|127.08|107
1725730200000|2024-09-07 17:30:00|127.92|127.22|127.55|126.85|127.97|127.27|127.54|126.84|114
1725730500000|2024-09-07 17:35:00|127.56|126.86|127.61|126.91|127.62|126.92|127.36|126.66|140
1725730800000|2024-09-07 17:40:00|127.62|126.92|127.73|127.03|127.87|127.17|127.59|126.89|114
1725731100000|2024-09-07 17:45:00|127.71|127.01|127.74|127.04|127.93|127.23|127.56|126.86|153
1725731400000|2024-09-07 17:50:00|127.75|127.05|127.49|126.79|127.98|127.28|127.09|126.39|326
1725731700000|2024-09-07 17:55:00|127.5|126.8|127.19|126.49|127.58|126.88|127.12|126.42|169
1725732000000|2024-09-07 18:00:00|127.18|126.48|127.08|126.38|127.18|126.48|126.62|125.92|201
1725732300000|2024-09-07 18:05:00|127.09|126.39|127.43|126.73|127.49|126.79|127.09|126.39|178
1725732600000|2024-09-07 18:10:00|127.41|126.71|127.25|126.55|127.56|126.86|127.12|126.42|354
1725732900000|2024-09-07 18:15:00|127.26|126.56|127.41|126.71|127.58|126.88|127.23|126.53|241
1725733200000|2024-09-07 18:20:00|127.42|126.72|127.58|126.88|127.58|126.88|127.23|126.53|151
1725733500000|2024-09-07 18:25:00|127.59|126.89|127.65|126.95|127.82|127.12|127.58|126.88|110
1725733800000|2024-09-07 18:30:00|127.63|126.93|127.63|126.93|127.73|127.03|127.52|126.82|125
1725734100000|2024-09-07 18:35:00|127.61|126.91|128.07|127.37|128.12|127.42|127.51|126.81|171
1725734400000|2024-09-07 18:40:00|128.1|127.4|128.16|127.46|128.16|127.46|127.89|127.19|149
1725734700000|2024-09-07 18:45:00|128.14|127.44|128.24|127.54|128.39|127.69|127.92|127.22|194
1725735000000|2024-09-07 18:50:00|128.26|127.56|127.94|127.24|128.26|127.56|127.94|127.24|120
1725735300000|2024-09-07 18:55:00|127.93|127.23|127.97|127.27|127.97|127.27|127.79|127.09|61
1725735600000|2024-09-07 19:00:00|127.98|127.28|128|127.3|128.12|127.42|127.95|127.25|114
1725735900000|2024-09-07 19:05:00|127.97|127.27|128.18|127.48|128.19|127.49|127.93|127.23|91
1725736200000|2024-09-07 19:10:00|128.19|127.49|128.25|127.55|128.32|127.62|128.04|127.34|112
1725736500000|2024-09-07 19:15:00|128.26|127.56|128.47|127.77|128.49|127.79|128.09|127.39|133
1725736800000|2024-09-07 19:20:00|128.48|127.78|128.35|127.65|128.54|127.84|128.31|127.61|73
1725737100000|2024-09-07 19:25:00|128.36|127.66|128.73|128.03|128.78|128.08|128.36|127.66|67
1725737400000|2024-09-07 19:30:00|128.72|128.02|128.49|127.79|128.75|128.05|128.37|127.67|149
1725737700000|2024-09-07 19:35:00|128.5|127.8|128.52|127.82|128.72|128.02|128.45|127.75|80
1725738000000|2024-09-07 19:40:00|128.53|127.83|128.85|128.15|128.98|128.28|128.53|127.83|156
1725738300000|2024-09-07 19:45:00|128.88|128.18|129.06|128.36|129.11|128.41|128.87|128.17|111
1725738600000|2024-09-07 19:50:00|129.05|128.35|129.15|128.45|129.22|128.52|128.99|128.29|168
1725738900000|2024-09-07 19:55:00|129.19|128.49|128.76|128.06|129.29|128.59|128.75|128.05|192
1725739200000|2024-09-07 20:00:00|128.78|128.08|128.44|127.74|128.88|128.18|128.37|127.67|183
1725739500000|2024-09-07 20:05:00|128.45|127.75|128.4|127.7|128.45|127.75|128.27|127.57|83
1725739800000|2024-09-07 20:10:00|128.38|127.68|128.17|127.47|128.42|127.72|128.16|127.46|64
1725740100000|2024-09-07 20:15:00|128.18|127.48|128.33|127.63|128.36|127.66|128.18|127.48|45
1725740400000|2024-09-07 20:20:00|128.35|127.65|128.04|127.34|128.41|127.71|128.03|127.33|117
1725740700000|2024-09-07 20:25:00|128.05|127.35|128.08|127.38|128.19|127.49|128.02|127.32|107
1725741000000|2024-09-07 20:30:00|128.07|127.37|128.19|127.49|128.27|127.57|127.96|127.26|115
1725741300000|2024-09-07 20:35:00|128.18|127.48|127.98|127.28|128.18|127.48|127.81|127.11|94
1725741600000|2024-09-07 20:40:00|127.97|127.27|128.17|127.47|128.21|127.51|127.97|127.27|59
1725741900000|2024-09-07 20:45:00|128.16|127.46|127.84|127.14|128.22|127.52|127.81|127.11|121
1725742200000|2024-09-07 20:50:00|127.83|127.13|127.77|127.07|127.91|127.21|127.69|126.99|84
1725742500000|2024-09-07 20:55:00|127.76|127.06|127.65|126.95|127.9|127.2|127.65|126.95|67
1725742800000|2024-09-07 21:00:00|127.64|126.94|127.84|127.14|127.87|127.17|127.61|126.91|74
1725743100000|2024-09-07 21:05:00|127.82|127.12|127.65|126.95|127.94|127.24|127.64|126.94|106
1725743400000|2024-09-07 21:10:00|127.64|126.94|127.55|126.85|127.92|127.22|127.34|126.64|216
1725743700000|2024-09-07 21:15:00|127.56|126.86|127.9|127.2|128.03|127.33|127.47|126.77|128
1725744000000|2024-09-07 21:20:00|127.89|127.19|128.28|127.58|128.31|127.61|127.88|127.18|104
1725744300000|2024-09-07 21:25:00|128.26|127.56|128.05|127.35|128.27|127.57|128|127.3|92
1725744600000|2024-09-07 21:30:00|128.04|127.34|127.75|127.05|128.09|127.39|127.66|126.96|113
1725744900000|2024-09-07 21:35:00|127.77|127.07|127.76|127.06|127.92|127.22|127.66|126.96|52
1725745200000|2024-09-07 21:40:00|127.79|127.09|127.79|127.09|127.87|127.17|127.7|127|47
1725745500000|2024-09-07 21:45:00|127.78|127.08|127.53|126.83|127.78|127.08|127.49|126.79|62
1725745800000|2024-09-07 21:50:00|127.55|126.85|127.69|126.99|127.73|127.03|127.52|126.82|83
1725746100000|2024-09-07 21:55:00|127.68|126.98|127.35|126.65|127.68|126.98|127.1|126.4|110
1725746400000|2024-09-07 22:00:00|127.38|126.68|127.66|126.96|127.73|127.03|127.27|126.57|233
1725746700000|2024-09-07 22:05:00|127.67|126.97|127.6|126.9|127.73|127.03|127.53|126.83|140
1725747000000|2024-09-07 22:10:00|127.64|126.94|127.42|126.72|127.68|126.98|127.42|126.72|80
1725747300000|2024-09-07 22:15:00|127.41|126.71|127.26|126.56|127.63|126.93|127.26|126.56|141
1725747600000|2024-09-07 22:20:00|127.3|126.6|127.35|126.65|127.35|126.65|126.98|126.28|131
1725747900000|2024-09-07 22:25:00|127.34|126.64|127.36|126.66|127.55|126.85|127.34|126.64|63
1725748200000|2024-09-07 22:30:00|127.37|126.67|127.24|126.54|127.4|126.7|127.09|126.39|89
1725748500000|2024-09-07 22:35:00|127.2|126.5|127.16|126.46|127.33|126.63|127.01|126.31|128
1725748800000|2024-09-07 22:40:00|127.17|126.47|127.14|126.44|127.28|126.58|127.09|126.39|99
1725749100000|2024-09-07 22:45:00|127.13|126.43|127.32|126.62|127.37|126.67|127.09|126.39|73
1725749400000|2024-09-07 22:50:00|127.33|126.63|127.3|126.6|127.47|126.77|127.2|126.5|77
1725749700000|2024-09-07 22:55:00|127.27|126.57|127.16|126.46|127.34|126.64|127.14|126.44|65
1725750000000|2024-09-07 23:00:00|127.15|126.45|126.9|126.2|127.19|126.49|126.89|126.19|123
1725750300000|2024-09-07 23:05:00|126.89|126.19|127.04|126.34|127.15|126.45|126.87|126.17|142
1725750600000|2024-09-07 23:10:00|127.03|126.33|127.22|126.52|127.26|126.56|126.99|126.29|131
1725750900000|2024-09-07 23:15:00|127.21|126.51|127.37|126.67|127.37|126.67|127.05|126.35|121
1725751200000|2024-09-07 23:20:00|127.36|126.66|127.51|126.81|127.6|126.9|127.35|126.65|153
1725751500000|2024-09-07 23:25:00|127.5|126.8|127.55|126.85|127.61|126.91|127.4|126.7|101
1725751800000|2024-09-07 23:30:00|127.54|126.84|127.74|127.04|127.75|127.05|127.46|126.76|84
1725752100000|2024-09-07 23:35:00|127.75|127.05|127.84|127.14|127.9|127.2|127.64|126.94|116
1725752400000|2024-09-07 23:40:00|127.85|127.15|127.82|127.12|127.88|127.18|127.74|127.04|65
1725752700000|2024-09-07 23:45:00|127.8|127.1|127.84|127.14|128|127.3|127.79|127.09|70
1725753000000|2024-09-07 23:50:00|127.83|127.13|128.22|127.52|128.25|127.55|127.78|127.08|109
1725753300000|2024-09-07 23:55:00|128.19|127.49|128.16|127.46|128.31|127.61|128.04|127.34|118
1725753600000|2024-09-08 00:00:00|128.17|127.47|128.01|127.31|128.37|127.67|127.97|127.27|178
1725753900000|2024-09-08 00:05:00|128|127.3|127.64|126.94|128.03|127.33|127.61|126.91|135
1725754200000|2024-09-08 00:10:00|127.7|127|127.9|127.2|127.92|127.22|127.68|126.98|90
1725754500000|2024-09-08 00:15:00|127.89|127.19|127.99|127.29|128.16|127.46|127.82|127.12|119
1725754800000|2024-09-08 00:20:00|127.98|127.28|128.13|127.43|128.19|127.49|127.93|127.23|128
1725755100000|2024-09-08 00:25:00|128.12|127.42|127.8|127.1|128.21|127.51|127.8|127.1|75
1725755400000|2024-09-08 00:30:00|127.81|127.11|127.96|127.26|128.03|127.33|127.68|126.98|139
1725755700000|2024-09-08 00:35:00|127.97|127.27|127.9|127.2|127.99|127.29|127.73|127.03|135
1725756000000|2024-09-08 00:40:00|127.89|127.19|127.49|126.79|127.97|127.27|127.48|126.78|107
1725756300000|2024-09-08 00:45:00|127.5|126.8|127.6|126.9|127.62|126.92|127.28|126.58|150
1725756600000|2024-09-08 00:50:00|127.62|126.92|127.94|127.24|127.94|127.24|127.46|126.76|117
1725756900000|2024-09-08 00:55:00|127.95|127.25|127.97|127.27|128.22|127.52|127.85|127.15|144
1725757200000|2024-09-08 01:00:00|127.98|127.28|128.16|127.46|128.22|127.52|127.93|127.23|149
1725757500000|2024-09-08 01:05:00|128.17|127.47|128.35|127.65|128.37|127.67|128.16|127.46|188
1725757800000|2024-09-08 01:10:00|128.36|127.66|128.34|127.64|128.55|127.85|128.23|127.53|139
1725758100000|2024-09-08 01:15:00|128.36|127.66|128.51|127.81|128.51|127.81|128.08|127.38|136
1725758400000|2024-09-08 01:20:00|128.48|127.78|128.3|127.6|128.65|127.95|128.3|127.6|153
1725758700000|2024-09-08 01:25:00|128.29|127.59|128.21|127.51|128.39|127.69|128.13|127.43|70
1725759000000|2024-09-08 01:30:00|128.2|127.5|128.29|127.59|128.38|127.68|128.19|127.49|58
1725759300000|2024-09-08 01:35:00|128.28|127.58|128.16|127.46|128.35|127.65|128.08|127.38|90
1725759600000|2024-09-08 01:40:00|128.15|127.45|128.12|127.42|128.2|127.5|128|127.3|84
1725759900000|2024-09-08 01:45:00|128.13|127.43|128.19|127.49|128.23|127.53|128.01|127.31|116
1725760200000|2024-09-08 01:50:00|128.21|127.51|128.22|127.52|128.44|127.74|128.19|127.49|129
1725760500000|2024-09-08 01:55:00|128.23|127.53|128.25|127.55|128.37|127.67|128.16|127.46|97
1725760800000|2024-09-08 02:00:00|128.27|127.57|128.52|127.82|128.53|127.83|128.26|127.56|112
1725761100000|2024-09-08 02:05:00|128.55|127.85|128.62|127.92|128.63|127.93|128.39|127.69|100
1725761400000|2024-09-08 02:10:00|128.6|127.9|128.61|127.91|128.69|127.99|128.5|127.8|98
1725761700000|2024-09-08 02:15:00|128.62|127.92|128.39|127.69|128.69|127.99|128.23|127.53|84
1725762000000|2024-09-08 02:20:00|128.4|127.7|128.6|127.9|128.69|127.99|128.4|127.7|140
1725762300000|2024-09-08 02:25:00|128.59|127.89|128.77|128.07|128.83|128.13|128.58|127.88|131
1725762600000|2024-09-08 02:30:00|128.76|128.06|128.52|127.82|128.85|128.15|128.43|127.73|118
1725762900000|2024-09-08 02:35:00|128.51|127.81|128.51|127.81|128.53|127.83|128.28|127.58|117
1725763200000|2024-09-08 02:40:00|128.41|127.71|128.38|127.68|128.57|127.87|128.34|127.64|112
1725763500000|2024-09-08 02:45:00|128.36|127.66|128.57|127.87|128.59|127.89|128.32|127.62|116
1725763800000|2024-09-08 02:50:00|128.55|127.85|128.67|127.97|128.68|127.98|128.55|127.85|132
1725764100000|2024-09-08 02:55:00|128.65|127.95|128.63|127.93|128.75|128.05|128.54|127.84|94
1725764400000|2024-09-08 03:00:00|128.64|127.94|128.77|128.07|128.82|128.12|128.52|127.82|155
1725764700000|2024-09-08 03:05:00|128.78|128.08|128.71|128.01|128.81|128.11|128.62|127.92|106
1725765000000|2024-09-08 03:10:00|128.7|128|128.79|128.09|128.91|128.21|128.61|127.91|61
1725765300000|2024-09-08 03:15:00|128.8|128.1|128.8|128.1|128.87|128.17|128.6|127.9|102
1725765600000|2024-09-08 03:20:00|128.81|128.11|128.56|127.86|128.82|128.12|128.52|127.82|88
1725765900000|2024-09-08 03:25:00|128.55|127.85|128.57|127.87|128.62|127.92|128.46|127.76|88
1725766200000|2024-09-08 03:30:00|128.56|127.86|128.36|127.66|128.57|127.87|128.33|127.63|81
1725766500000|2024-09-08 03:35:00|128.3|127.6|128.36|127.66|128.36|127.66|128.18|127.48|69
1725766800000|2024-09-08 03:40:00|128.37|127.67|128.44|127.74|128.48|127.78|128.35|127.65|63
1725767100000|2024-09-08 03:45:00|128.43|127.73|128.44|127.74|128.58|127.88|128.36|127.66|82
1725767400000|2024-09-08 03:50:00|128.42|127.72|128.5|127.8|128.5|127.8|128.35|127.65|38
1725767700000|2024-09-08 03:55:00|128.49|127.79|128.72|128.02|128.73|128.03|128.44|127.74|46
1725768000000|2024-09-08 04:00:00|128.71|128.01|128.6|127.9|128.75|128.05|128.58|127.88|86
1725768300000|2024-09-08 04:05:00|128.61|127.91|128.7|128|128.7|128|128.51|127.81|80
1725768600000|2024-09-08 04:10:00|128.69|127.99|128.8|128.1|128.84|128.14|128.6|127.9|61
1725768900000|2024-09-08 04:15:00|128.81|128.11|128.67|127.97|128.81|128.11|128.46|127.76|95
1725769200000|2024-09-08 04:20:00|128.66|127.96|128.51|127.81|128.66|127.96|128.46|127.76|54
1725769500000|2024-09-08 04:25:00|128.52|127.82|128.82|128.12|128.84|128.14|128.52|127.82|72
1725769800000|2024-09-08 04:30:00|128.76|128.06|128.6|127.9|128.84|128.14|128.6|127.9|87
1725770100000|2024-09-08 04:35:00|128.59|127.89|128.66|127.96|128.74|128.04|128.58|127.88|53
1725770400000|2024-09-08 04:40:00|128.65|127.95|128.61|127.91|128.8|128.1|128.53|127.83|91
1725770700000|2024-09-08 04:45:00|128.63|127.93|128.59|127.89|128.74|128.04|128.51|127.81|97
1725771000000|2024-09-08 04:50:00|128.6|127.9|128.96|128.26|129|128.3|128.59|127.89|103
1725771300000|2024-09-08 04:55:00|128.95|128.25|128.84|128.14|129.1|128.4|128.84|128.14|110
1725771600000|2024-09-08 05:00:00|128.86|128.16|128.81|128.11|128.86|128.16|128.53|127.83|102
1725771900000|2024-09-08 05:05:00|128.79|128.09|128.67|127.97|128.89|128.19|128.64|127.94|88
1725772200000|2024-09-08 05:10:00|128.66|127.96|128.87|128.17|128.88|128.18|128.64|127.94|60
1725772500000|2024-09-08 05:15:00|128.89|128.19|128.81|128.11|128.89|128.19|128.69|127.99|87
1725772800000|2024-09-08 05:20:00|128.8|128.1|128.5|127.8|128.83|128.13|128.5|127.8|75
1725773100000|2024-09-08 05:25:00|128.52|127.82|128.68|127.98|128.69|127.99|128.49|127.79|48
1725773400000|2024-09-08 05:30:00|128.7|128|128.68|127.98|128.76|128.06|128.58|127.88|105
1725773700000|2024-09-08 05:35:00|128.7|128|128.49|127.79|128.71|128.01|128.46|127.76|78
1725774000000|2024-09-08 05:40:00|128.55|127.85|128.54|127.84|128.61|127.91|128.4|127.7|70
1725774300000|2024-09-08 05:45:00|128.53|127.83|128.3|127.6|128.55|127.85|128.28|127.58|57
1725774600000|2024-09-08 05:50:00|128.29|127.59|128.34|127.64|128.48|127.78|128.29|127.59|60
1725774900000|2024-09-08 05:55:00|128.36|127.66|128.34|127.64|128.48|127.78|128.23|127.53|112
1725775200000|2024-09-08 06:00:00|128.33|127.63|128.69|127.99|128.69|127.99|128.29|127.59|116
1725775500000|2024-09-08 06:05:00|128.67|127.97|128.71|128.01|128.71|128.01|128.52|127.82|52
1725775800000|2024-09-08 06:10:00|128.7|128|128.76|128.06|128.8|128.1|128.58|127.88|73
1725776100000|2024-09-08 06:15:00|128.77|128.07|128.55|127.85|128.79|128.09|128.51|127.81|111
1725776400000|2024-09-08 06:20:00|128.53|127.83|128.89|128.19|128.89|128.19|128.5|127.8|88
1725776700000|2024-09-08 06:25:00|128.88|128.18|128.69|127.99|128.93|128.23|128.63|127.93|51
1725777000000|2024-09-08 06:30:00|128.7|128|128.77|128.07|128.87|128.17|128.66|127.96|74
1725777300000|2024-09-08 06:35:00|128.8|128.1|128.71|128.01|128.93|128.23|128.69|127.99|117
1725777600000|2024-09-08 06:40:00|128.7|128|128.83|128.13|128.83|128.13|128.6|127.9|87
1725777900000|2024-09-08 06:45:00|128.85|128.15|128.91|128.21|128.91|128.21|128.7|128|46
1725778200000|2024-09-08 06:50:00|128.88|128.18|128.81|128.11|128.91|128.21|128.78|128.08|53
1725778500000|2024-09-08 06:55:00|128.82|128.12|128.67|127.97|128.93|128.23|128.67|127.97|52
1725778800000|2024-09-08 07:00:00|128.68|127.98|128.79|128.09|128.84|128.14|128.68|127.98|45
1725779100000|2024-09-08 07:05:00|128.8|128.1|129.26|128.56|129.28|128.58|128.8|128.1|127
1725779400000|2024-09-08 07:10:00|129.24|128.54|129.61|128.91|129.79|129.09|129.24|128.54|225
1725779700000|2024-09-08 07:15:00|129.62|128.92|129.77|129.07|129.79|129.09|129.53|128.83|147
1725780000000|2024-09-08 07:20:00|129.76|129.06|129.46|128.76|129.76|129.06|129.37|128.67|147
1725780300000|2024-09-08 07:25:00|129.45|128.75|129.52|128.82|129.63|128.93|129.34|128.64|92
1725780600000|2024-09-08 07:30:00|129.63|128.93|130.07|129.37|130.08|129.38|129.56|128.86|164
1725780900000|2024-09-08 07:35:00|130.03|129.33|130.24|129.54|130.25|129.55|129.78|129.08|171
1725781200000|2024-09-08 07:40:00|130.2|129.5|130.16|129.46|130.32|129.62|130.01|129.31|133
1725781500000|2024-09-08 07:45:00|130.15|129.45|130.54|129.84|130.55|129.85|130.14|129.44|178
1725781800000|2024-09-08 07:50:00|130.53|129.83|130.1|129.4|130.58|129.88|130.08|129.38|172
1725782100000|2024-09-08 07:55:00|130.11|129.41|130.03|129.33|130.2|129.5|129.91|129.21|125
1725782400000|2024-09-08 08:00:00|130.07|129.37|129.88|129.18|130.18|129.48|129.88|129.18|184
1725782700000|2024-09-08 08:05:00|129.92|129.22|129.74|129.04|129.95|129.25|129.71|129.01|140
1725783000000|2024-09-08 08:10:00|129.73|129.03|129.69|128.99|129.91|129.21|129.68|128.98|94
1725783300000|2024-09-08 08:15:00|129.7|129|129.73|129.03|129.94|129.24|129.58|128.88|141
1725783600000|2024-09-08 08:20:00|129.71|129.01|129.7|129|129.79|129.09|129.63|128.93|118
1725783900000|2024-09-08 08:25:00|129.71|129.01|129.7|129|129.72|129.02|129.6|128.9|39
1725784200000|2024-09-08 08:30:00|129.72|129.02|129.67|128.97|129.81|129.11|129.55|128.85|102
1725784500000|2024-09-08 08:35:00|129.71|129.01|129.98|129.28|130.13|129.43|129.67|128.97|118
1725784800000|2024-09-08 08:40:00|130.01|129.31|130.07|129.37|130.27|129.57|129.96|129.26|146
1725785100000|2024-09-08 08:45:00|130.06|129.36|130.17|129.47|130.31|129.61|130.06|129.36|103
1725785400000|2024-09-08 08:50:00|130.14|129.44|130.02|129.32|130.24|129.54|129.94|129.24|158
1725785700000|2024-09-08 08:55:00|130|129.3|130.27|129.57|130.27|129.57|129.99|129.29|92
1725786000000|2024-09-08 09:00:00|130.28|129.58|130.56|129.86|130.58|129.88|130.18|129.48|145
1725786300000|2024-09-08 09:05:00|130.53|129.83|130.46|129.76|130.55|129.85|130.27|129.57|134
1725786600000|2024-09-08 09:10:00|130.45|129.75|131.16|130.46|131.36|130.66|130.37|129.67|341
1725786900000|2024-09-08 09:15:00|131.17|130.47|130.62|129.92|131.44|130.74|130.58|129.88|385
1725787200000|2024-09-08 09:20:00|130.63|129.93|130.72|130.02|131.02|130.32|130.58|129.88|266
1725787500000|2024-09-08 09:25:00|130.73|130.03|130.96|130.26|130.99|130.29|130.63|129.93|171
1725787800000|2024-09-08 09:30:00|130.95|130.25|130.68|129.98|131.05|130.35|130.61|129.91|151
1725788100000|2024-09-08 09:35:00|130.66|129.96|130.65|129.95|130.84|130.14|130.57|129.87|205
1725788400000|2024-09-08 09:40:00|130.66|129.96|130.58|129.88|130.71|130.01|130.47|129.77|124
1725788700000|2024-09-08 09:45:00|130.6|129.9|130.32|129.62|130.71|130.01|130.32|129.62|164
1725789000000|2024-09-08 09:50:00|130.31|129.61|130.36|129.66|130.46|129.76|130.18|129.48|138
1725789300000|2024-09-08 09:55:00|130.32|129.62|130.12|129.42|130.42|129.72|130.11|129.41|143
1725789600000|2024-09-08 10:00:00|130.13|129.43|130.48|129.78|130.49|129.79|130.1|129.4|156
1725789900000|2024-09-08 10:05:00|130.49|129.79|130.49|129.79|130.6|129.9|130.42|129.72|107
1725790200000|2024-09-08 10:10:00|130.41|129.71|130.6|129.9|130.69|129.99|130.39|129.69|79
1725790500000|2024-09-08 10:15:00|130.58|129.88|130.67|129.97|130.67|129.97|130.44|129.74|100
1725790800000|2024-09-08 10:20:00|130.56|129.86|130.73|130.03|130.79|130.09|130.56|129.86|122
1725791100000|2024-09-08 10:25:00|130.69|129.99|130.83|130.13|130.98|130.28|130.69|129.99|129
1725791400000|2024-09-08 10:30:00|130.84|130.14|130.75|130.05|130.99|130.29|130.65|129.95|87
1725791700000|2024-09-08 10:35:00|130.74|130.04|130.75|130.05|130.79|130.09|130.6|129.9|70
1725792000000|2024-09-08 10:40:00|130.72|130.02|130.83|130.13|130.92|130.22|130.72|130.02|56
1725792300000|2024-09-08 10:45:00|130.82|130.12|130.76|130.06|130.88|130.18|130.71|130.01|55
1725792600000|2024-09-08 10:50:00|130.77|130.07|131.07|130.37|131.13|130.43|130.77|130.07|73
1725792900000|2024-09-08 10:55:00|131.11|130.41|131.02|130.32|131.11|130.41|130.82|130.12|99
1725793200000|2024-09-08 11:00:00|131.03|130.33|131.1|130.4|131.16|130.46|130.97|130.27|107
1725793500000|2024-09-08 11:05:00|131.08|130.38|130.86|130.16|131.11|130.41|130.83|130.13|78
1725793800000|2024-09-08 11:10:00|130.87|130.17|131.21|130.51|131.21|130.51|130.87|130.17|76
1725794100000|2024-09-08 11:15:00|131.2|130.5|131.21|130.51|131.28|130.58|131.09|130.39|99
1725794400000|2024-09-08 11:20:00|131.22|130.52|130.77|130.07|131.27|130.57|130.75|130.05|164
1725794700000|2024-09-08 11:25:00|130.76|130.06|130.8|130.1|130.89|130.19|130.76|130.06|93
1725795000000|2024-09-08 11:30:00|130.84|130.14|131.21|130.51|131.21|130.51|130.72|130.02|113
1725795300000|2024-09-08 11:35:00|131.22|130.52|130.67|129.97|131.22|130.52|130.64|129.94|154
1725795600000|2024-09-08 11:40:00|130.68|129.98|130.81|130.11|130.81|130.11|130.51|129.81|124
1725795900000|2024-09-08 11:45:00|130.8|130.1|130.75|130.05|130.98|130.28|130.69|129.99|162
1725796200000|2024-09-08 11:50:00|130.72|130.02|130.51|129.81|130.75|130.05|130.34|129.64|111
1725796500000|2024-09-08 11:55:00|130.5|129.8|130.55|129.85|130.63|129.93|130.4|129.7|100
1725796800000|2024-09-08 12:00:00|130.54|129.84|130.34|129.64|130.56|129.86|130.31|129.61|105
1725797100000|2024-09-08 12:05:00|130.36|129.66|130.31|129.61|130.44|129.74|130.24|129.54|77
1725797400000|2024-09-08 12:10:00|130.32|129.62|130.54|129.84|130.55|129.85|130.32|129.62|92
1725797700000|2024-09-08 12:15:00|130.52|129.82|130.55|129.85|130.72|130.02|130.39|129.69|95
1725798000000|2024-09-08 12:20:00|130.57|129.87|130.13|129.43|130.63|129.93|130.1|129.4|172
1725798300000|2024-09-08 12:25:00|130.14|129.44|129.79|129.09|130.15|129.45|129.65|128.95|279
1725798600000|2024-09-08 12:30:00|129.78|129.08|129.53|128.83|129.78|129.08|129.43|128.73|174
1725798900000|2024-09-08 12:35:00|129.54|128.84|129.9|129.2|130.05|129.35|129.54|128.84|216
1725799200000|2024-09-08 12:40:00|129.89|129.19|129.78|129.08|129.95|129.25|129.71|129.01|154
1725799500000|2024-09-08 12:45:00|129.8|129.1|129.38|128.68|130|129.3|129.32|128.62|279
1725799800000|2024-09-08 12:50:00|129.41|128.71|129.27|128.57|129.5|128.8|129.07|128.37|393
1725800100000|2024-09-08 12:55:00|129.28|128.58|129.11|128.41|129.51|128.81|129.06|128.36|223
1725800400000|2024-09-08 13:00:00|129.1|128.4|129.1|128.4|129.31|128.61|129.01|128.31|156
1725800700000|2024-09-08 13:05:00|129.09|128.39|128.77|128.07|129.09|128.39|128.76|128.06|163
1725801000000|2024-09-08 13:10:00|128.76|128.06|129.03|128.33|129.16|128.46|128.68|127.98|204
1725801300000|2024-09-08 13:15:00|129.01|128.31|129.4|128.7|129.45|128.75|128.98|128.28|195
1725801600000|2024-09-08 13:20:00|129.36|128.66|129.18|128.48|129.48|128.78|129.14|128.44|138
1725801900000|2024-09-08 13:25:00|129.2|128.5|129.33|128.63|129.43|128.73|129.14|128.44|93
1725802200000|2024-09-08 13:30:00|129.32|128.62|129.17|128.47|129.41|128.71|129.17|128.47|121
1725802500000|2024-09-08 13:35:00|129.16|128.46|129.01|128.31|129.31|128.61|129.01|128.31|139
1725802800000|2024-09-08 13:40:00|129.04|128.34|129.22|128.52|129.22|128.52|128.81|128.11|171
1725803100000|2024-09-08 13:45:00|129.21|128.51|129.16|128.46|129.45|128.75|129.08|128.38|247
1725803400000|2024-09-08 13:50:00|129.18|128.48|129.1|128.4|129.35|128.65|129.06|128.36|157
1725803700000|2024-09-08 13:55:00|129.11|128.41|129.4|128.7|129.43|128.73|129.09|128.39|102
1725804000000|2024-09-08 14:00:00|129.39|128.69|129.14|128.44|129.49|128.79|129.1|128.4|146
1725804300000|2024-09-08 14:05:00|129.15|128.45|128.79|128.09|129.15|128.45|128.78|128.08|157
1725804600000|2024-09-08 14:10:00|128.78|128.08|128.83|128.13|128.9|128.2|128.57|127.87|197
1725804900000|2024-09-08 14:15:00|128.85|128.15|128.7|128|129.11|128.41|128.63|127.93|228
1725805200000|2024-09-08 14:20:00|128.71|128.01|128.55|127.85|128.72|128.02|128.29|127.59|211
1725805500000|2024-09-08 14:25:00|128.56|127.86|128.5|127.8|128.65|127.95|128.38|127.68|156
1725805800000|2024-09-08 14:30:00|128.49|127.79|128.36|127.66|128.71|128.01|128.15|127.45|162
1725806100000|2024-09-08 14:35:00|128.37|127.67|128.33|127.63|128.37|127.67|128.15|127.45|89
1725806400000|2024-09-08 14:40:00|128.34|127.64|128.37|127.67|128.45|127.75|128.24|127.54|79
1725806700000|2024-09-08 14:45:00|128.36|127.66|128.43|127.73|128.5|127.8|128.25|127.55|98
1725807000000|2024-09-08 14:50:00|128.44|127.74|128.22|127.52|128.49|127.79|128.19|127.49|121
1725807300000|2024-09-08 14:55:00|128.23|127.53|128.01|127.31|128.25|127.55|127.99|127.29|101
1725807600000|2024-09-08 15:00:00|128.02|127.32|128.18|127.48|128.24|127.54|127.98|127.28|127
1725807900000|2024-09-08 15:05:00|128.19|127.49|128.35|127.65|128.38|127.68|128.11|127.41|94
1725808200000|2024-09-08 15:10:00|128.33|127.63|127.78|127.08|128.44|127.74|127.75|127.05|187
1725808500000|2024-09-08 15:15:00|127.79|127.09|127.83|127.13|127.95|127.25|127.43|126.73|293
1725808800000|2024-09-08 15:20:00|127.86|127.16|127.52|126.82|127.86|127.16|127.29|126.59|138
1725809100000|2024-09-08 15:25:00|127.53|126.83|127.34|126.64|127.57|126.87|127.31|126.61|151
1725809400000|2024-09-08 15:30:00|127.35|126.65|127.62|126.92|127.63|126.93|127.2|126.5|192
1725809700000|2024-09-08 15:35:00|127.59|126.89|127.55|126.85|127.69|126.99|127.47|126.77|173
1725810000000|2024-09-08 15:40:00|127.56|126.86|127.56|126.86|127.63|126.93|127.31|126.61|187
1725810300000|2024-09-08 15:45:00|127.55|126.85|127.74|127.04|127.78|127.08|127.51|126.81|97
1725810600000|2024-09-08 15:50:00|127.73|127.03|127.51|126.81|127.78|127.08|127.4|126.7|158
1725810900000|2024-09-08 15:55:00|127.5|126.8|127.2|126.5|127.68|126.98|127.04|126.34|372
1725811200000|2024-09-08 16:00:00|127.19|126.49|127.68|126.98|127.71|127.01|127.06|126.36|419
1725811500000|2024-09-08 16:05:00|127.65|126.95|127.56|126.86|127.74|127.04|127.51|126.81|186
1725811800000|2024-09-08 16:10:00|127.58|126.88|127.25|126.55|127.6|126.9|127.14|126.44|258
1725812100000|2024-09-08 16:15:00|127.24|126.54|127.55|126.85|127.55|126.85|127.08|126.38|191
1725812400000|2024-09-08 16:20:00|127.54|126.84|127.62|126.92|127.69|126.99|127.5|126.8|184
1725812700000|2024-09-08 16:25:00|127.69|126.99|127.7|127|127.71|127.01|127.48|126.78|120
1725813000000|2024-09-08 16:30:00|127.67|126.97|127.95|127.25|127.96|127.26|127.66|126.96|146
1725813300000|2024-09-08 16:35:00|127.94|127.24|128.14|127.44|128.26|127.56|127.93|127.23|154
1725813600000|2024-09-08 16:40:00|128.17|127.47|128.5|127.8|128.52|127.82|128.16|127.46|141
1725813900000|2024-09-08 16:45:00|128.52|127.82|128.21|127.51|128.76|128.06|128.2|127.5|246
1725814200000|2024-09-08 16:50:00|128.24|127.54|128.22|127.52|128.27|127.57|128.04|127.34|182
1725814500000|2024-09-08 16:55:00|128.23|127.53|128.1|127.4|128.25|127.55|128.03|127.33|88
1725814800000|2024-09-08 17:00:00|128.09|127.39|128.43|127.73|128.48|127.78|128.09|127.39|158
1725815100000|2024-09-08 17:05:00|128.44|127.74|128.59|127.89|128.69|127.99|128.34|127.64|175
1725815400000|2024-09-08 17:10:00|128.61|127.91|128.79|128.09|128.86|128.16|128.55|127.85|172
1725815700000|2024-09-08 17:15:00|128.78|128.08|129.01|128.31|129.13|128.43|128.67|127.97|244
1725816000000|2024-09-08 17:20:00|129.02|128.32|128.6|127.9|129.02|128.32|128.6|127.9|183
1725816300000|2024-09-08 17:25:00|128.58|127.88|128.69|127.99|128.76|128.06|128.47|127.77|104
1725816600000|2024-09-08 17:30:00|128.7|128|128.92|128.22|128.96|128.26|128.64|127.94|127
1725816900000|2024-09-08 17:35:00|128.93|128.23|129.02|128.32|129.18|128.48|128.93|128.23|226
1725817200000|2024-09-08 17:40:00|129.03|128.33|129.02|128.32|129.34|128.64|129.02|128.32|191
1725817500000|2024-09-08 17:45:00|129.03|128.33|129.04|128.34|129.15|128.45|128.94|128.24|126
1725817800000|2024-09-08 17:50:00|128.99|128.29|129.04|128.34|129.09|128.39|128.91|128.21|97
1725818100000|2024-09-08 17:55:00|129.05|128.35|129.67|128.97|129.75|129.05|129.05|128.35|145
1725818400000|2024-09-08 18:00:00|129.64|128.94|129.3|128.6|129.77|129.07|129.29|128.59|261
1725818700000|2024-09-08 18:05:00|129.31|128.61|129.39|128.69|129.4|128.7|129.16|128.46|159
1725819000000|2024-09-08 18:10:00|129.38|128.68|129.33|128.63|129.4|128.7|129.26|128.56|142
1725819300000|2024-09-08 18:15:00|129.35|128.65|129.54|128.84|129.58|128.88|129.33|128.63|125
1725819600000|2024-09-08 18:20:00|129.5|128.8|129.29|128.59|129.53|128.83|129.23|128.53|117
1725819900000|2024-09-08 18:25:00|129.25|128.55|129.04|128.34|129.25|128.55|129.02|128.32|76
1725820200000|2024-09-08 18:30:00|129.05|128.35|129.22|128.52|129.22|128.52|129|128.3|110
1725820500000|2024-09-08 18:35:00|129.23|128.53|129.34|128.64|129.37|128.67|129.21|128.51|65
1725820800000|2024-09-08 18:40:00|129.33|128.63|129.39|128.69|129.39|128.69|129.28|128.58|82
1725821100000|2024-09-08 18:45:00|129.38|128.68|129.19|128.49|129.43|128.73|129.12|128.42|107
1725821400000|2024-09-08 18:50:00|129.2|128.5|129.39|128.69|129.4|128.7|129.19|128.49|95
1725821700000|2024-09-08 18:55:00|129.41|128.71|129.15|128.45|129.51|128.81|129.15|128.45|123
1725822000000|2024-09-08 19:00:00|129.16|128.46|129.18|128.48|129.27|128.57|129.09|128.39|77
1725822300000|2024-09-08 19:05:00|129.19|128.49|129.35|128.65|129.37|128.67|129.19|128.49|74
1725822600000|2024-09-08 19:10:00|129.39|128.69|129.39|128.69|129.43|128.73|129.24|128.54|68
1725822900000|2024-09-08 19:15:00|129.41|128.71|129.14|128.44|129.48|128.78|129.13|128.43|95
1725823200000|2024-09-08 19:20:00|129.13|128.43|128.96|128.26|129.2|128.5|128.86|128.16|133
1725823500000|2024-09-08 19:25:00|128.94|128.24|129.65|127.45|129.67|128.3|128.84|127.36|93
1725823800000|2024-09-08 19:30:00|129.64|127.44|129.76|127.56|129.86|127.66|129.59|127.39|77
1725824100000|2024-09-08 19:35:00|129.87|127.67|129.76|127.56|129.95|127.75|129.65|127.45|118
1725824400000|2024-09-08 19:40:00|129.75|127.55|129.92|127.72|129.92|127.72|129.69|127.49|101
1725824700000|2024-09-08 19:45:00|129.93|127.73|130.01|127.81|130.04|127.84|129.89|127.69|110
1725825000000|2024-09-08 19:50:00|130|127.8|129.9|127.7|130.1|127.9|129.85|127.65|132
1725825300000|2024-09-08 19:55:00|129.91|127.71|129.8|127.6|129.99|127.79|129.8|127.6|48
1725825600000|2024-09-08 20:00:00|129.81|127.61|129.79|127.59|129.91|127.71|129.67|127.47|103
1725825900000|2024-09-08 20:05:00|129.77|127.57|129.9|127.7|129.93|127.73|129.73|127.53|105
1725826200000|2024-09-08 20:10:00|129.89|127.69|129.98|127.78|129.98|127.78|129.79|127.59|37
1725826500000|2024-09-08 20:15:00|129.99|127.79|129.86|127.66|130.13|127.93|129.8|127.6|82
1725826800000|2024-09-08 20:20:00|129.85|127.65|129.78|127.58|129.99|127.79|129.72|127.52|92
1725827100000|2024-09-08 20:25:00|129.75|127.55|129.82|127.62|129.94|127.74|129.75|127.55|63
1725827400000|2024-09-08 20:30:00|129.78|127.58|129.67|127.47|129.81|127.61|129.61|127.41|80
1725827700000|2024-09-08 20:35:00|129.66|127.46|129.55|127.35|129.66|127.46|129.54|127.34|65
1725828000000|2024-09-08 20:40:00|129.54|127.34|129.57|127.37|129.64|127.44|129.46|127.26|91
1725828300000|2024-09-08 20:45:00|129.58|127.38|129.7|127.5|129.81|127.61|129.55|127.35|95
1725828600000|2024-09-08 20:50:00|129.69|127.49|129.83|127.63|129.97|127.77|129.6|127.4|83
1725828900000|2024-09-08 20:55:00|129.82|127.62|130.02|127.82|130.09|127.89|129.79|127.59|80
1725829200000|2024-09-08 21:00:00|130.03|127.83|129.26|128.56|130.11|128.58|129.22|127.71|89
1725829500000|2024-09-08 21:05:00|129.27|128.57|129.89|129.19|129.9|129.2|129.26|128.56|131
1725829800000|2024-09-08 21:10:00|129.91|129.21|129.94|129.24|130.16|129.46|129.8|129.1|263
1725830100000|2024-09-08 21:15:00|129.98|129.28|130.25|129.55|130.35|129.65|129.83|129.13|190
1725830400000|2024-09-08 21:20:00|130.22|129.52|129.76|129.06|130.33|129.63|129.69|128.99|189
1725830700000|2024-09-08 21:25:00|129.62|128.92|129.39|128.69|129.62|128.92|129.39|128.69|14
1725831000000|2024-09-08 21:30:00|129.4|128.7|129.69|128.99|129.72|129.02|129.31|128.61|106
1725831300000|2024-09-08 21:35:00|129.7|129|129.76|129.06|129.99|129.29|129.69|128.99|131
1725831600000|2024-09-08 21:40:00|129.79|129.09|129.48|128.78|129.79|129.09|129.48|128.78|60
1725831900000|2024-09-08 21:45:00|129.47|128.77|129.43|128.73|129.56|128.86|129.43|128.73|29
1725832200000|2024-09-08 21:50:00|129.42|128.72|129.67|128.97|129.68|128.98|129.39|128.69|49
1725832500000|2024-09-08 21:55:00|129.66|128.96|129.64|128.94|129.66|128.96|129.63|128.93|7
1725833100000|2024-09-08 22:05:00|129.43|128.73|129.17|128.47|129.43|128.73|129.16|128.46|15
1725833400000|2024-09-08 22:10:00|129.18|128.48|129.25|128.55|129.25|128.55|129.16|128.46|8
1725833700000|2024-09-08 22:15:00|129.67|128.97|130.08|129.38|130.09|129.39|129.57|128.87|31
1725834000000|2024-09-08 22:20:00|130.1|129.4|131.25|130.55|131.31|130.61|130.09|129.39|152
1725834300000|2024-09-08 22:25:00|131.26|130.56|131.93|131.23|132.02|131.32|131.17|130.47|128
1725834600000|2024-09-08 22:30:00|131.92|131.22|130.81|130.11|131.96|131.26|130.3|129.6|161
1725834900000|2024-09-08 22:35:00|130.8|130.1|130.44|129.74|130.81|130.11|130.39|129.69|83
1725835200000|2024-09-08 22:40:00|130.41|129.71|130.22|129.52|130.5|129.8|130.22|129.52|40
1725835500000|2024-09-08 22:45:00|130.17|129.47|130.38|129.68|130.38|129.68|130.08|129.38|16
1725835800000|2024-09-08 22:50:00|130.41|129.71|130.32|129.62|130.44|129.74|130.17|129.47|41
1725836100000|2024-09-08 22:55:00|130.33|129.63|129.8|129.1|130.34|129.64|129.79|129.09|40
1725836400000|2024-09-08 23:00:00|129.82|129.12|130.16|129.46|130.16|129.46|129.71|129.01|58
1725836700000|2024-09-08 23:05:00|130.17|129.47|130.17|129.47|130.25|129.55|130.12|129.42|48
1725837000000|2024-09-08 23:10:00|130.18|129.48|130.13|129.43|130.21|129.51|130.07|129.37|42
1725837300000|2024-09-08 23:15:00|130.14|129.44|130.06|129.36|130.15|129.45|129.93|129.23|41
1725837600000|2024-09-08 23:20:00|130.07|129.37|130.39|129.69|130.4|129.7|130.04|129.34|41
1725837900000|2024-09-08 23:25:00|130.38|129.68|130.52|129.82|130.58|129.88|130.38|129.68|28
1725838200000|2024-09-08 23:30:00|130.53|129.83|130.39|129.69|130.56|129.86|130.39|129.69|46
1725838500000|2024-09-08 23:35:00|130.41|129.71|130.34|129.64|130.42|129.72|130.31|129.61|27
1725838800000|2024-09-08 23:40:00|130.36|129.66|130.46|129.76|130.53|129.83|130.36|129.66|26
1725839100000|2024-09-08 23:45:00|130.48|129.78|130.61|129.91|130.61|129.91|130.48|129.78|25
1725839400000|2024-09-08 23:50:00|130.59|129.89|130.44|129.74|130.6|129.9|130.41|129.71|17
1725839700000|2024-09-08 23:55:00|130.5|129.8|130.44|129.74|130.5|129.8|130.42|129.72|9
1725840600000|2024-09-09 00:10:00|130.81|130.11|130.74|130.04|130.88|130.18|130.61|129.91|35
1725840900000|2024-09-09 00:15:00|130.66|129.96|131.26|130.56|131.35|130.65|130.65|129.95|53
1725841200000|2024-09-09 00:20:00|131.27|130.57|131.21|130.51|131.36|130.66|131.18|130.48|32
1725841500000|2024-09-09 00:25:00|131.12|130.42|131.1|130.4|131.18|130.48|131.05|130.35|13
1725842100000|2024-09-09 00:35:00|131.02|130.32|130.65|129.95|131.02|130.32|130.64|129.94|17
1725842700000|2024-09-09 00:45:00|130.42|129.72|129.92|129.22|130.45|129.75|129.92|129.22|27
1725843000000|2024-09-09 00:50:00|129.91|129.21|130.17|129.47|130.2|129.5|129.56|128.86|91
1725843300000|2024-09-09 00:55:00|130.18|129.48|130.47|129.77|130.55|129.85|130.12|129.42|59
1725843600000|2024-09-09 01:00:00|130.48|129.78|131.01|130.31|131.16|130.46|130.44|129.74|122
1725843900000|2024-09-09 01:05:00|131.02|130.32|131.12|130.42|131.12|130.42|130.88|130.18|42
1725844200000|2024-09-09 01:10:00|131.02|130.32|131|130.3|131.03|130.33|130.93|130.23|9
1725844500000|2024-09-09 01:15:00|130.99|130.29|130.72|130.02|131|130.3|130.71|130.01|26
1725844800000|2024-09-09 01:20:00|130.64|129.94|130.7|130|130.71|130.01|130.6|129.9|28
1725845100000|2024-09-09 01:25:00|130.67|129.97|130.14|129.44|130.75|130.05|130.06|129.36|24
1725845400000|2024-09-09 01:30:00|130.16|129.46|129.99|129.29|130.19|129.49|129.97|129.27|25
1725846000000|2024-09-09 01:40:00|130.18|129.48|130.43|129.73|130.45|129.75|130.18|129.48|37
1725846300000|2024-09-09 01:45:00|130.39|129.69|130.56|129.86|130.59|129.89|130.33|129.63|18
1725846600000|2024-09-09 01:50:00|130.53|129.83|130.62|129.92|130.75|130.05|130.53|129.83|29
1725846900000|2024-09-09 01:55:00|130.5|129.8|130.29|129.59|130.51|129.81|130.24|129.54|13
1725847500000|2024-09-09 02:05:00|130.08|129.38|129.96|129.26|130.17|129.47|129.92|129.22|18
1725847800000|2024-09-09 02:10:00|129.95|129.25|129.97|129.27|130.1|129.4|129.9|129.2|27
1725848100000|2024-09-09 02:15:00|129.98|129.28|129.92|129.22|129.98|129.28|129.89|129.19|13
1725848400000|2024-09-09 02:20:00|129.85|129.15|129.7|129|129.85|129.15|129.7|129|12
1725848700000|2024-09-09 02:25:00|129.71|129.01|129.31|128.61|129.71|129.01|129.28|128.58|18
1725849000000|2024-09-09 02:30:00|129.23|128.53|129.23|128.53|129.23|128.53|129.23|128.53|1
1725849300000|2024-09-09 02:35:00|129.07|128.37|128.89|128.19|129.13|128.43|128.87|128.17|24
1725849600000|2024-09-09 02:40:00|128.84|128.14|128.94|128.24|129.01|128.31|128.84|128.14|13
1725849900000|2024-09-09 02:45:00|128.95|128.25|129.14|128.44|129.14|128.44|128.95|128.25|22
1725850200000|2024-09-09 02:50:00|129.13|128.43|129.14|128.44|129.15|128.45|129|128.3|19
1725850500000|2024-09-09 02:55:00|129.13|128.43|129.27|128.57|129.28|128.58|129.12|128.42|13
1725850800000|2024-09-09 03:00:00|129.29|128.59|129.21|128.51|129.29|128.59|129.18|128.48|7
1725851100000|2024-09-09 03:05:00|128.98|128.28|129.03|128.33|129.03|128.33|128.97|128.27|13
1725851400000|2024-09-09 03:10:00|129.05|128.35|129.06|128.36|129.17|128.47|129.05|128.35|16
1725852000000|2024-09-09 03:20:00|128.67|127.97|128.45|127.75|128.7|128|128.38|127.68|46
1725852300000|2024-09-09 03:25:00|128.42|127.72|128.67|127.97|128.68|127.98|128.42|127.72|54
1725852600000|2024-09-09 03:30:00|128.68|127.98|128.67|127.97|128.68|127.98|128.65|127.95|4
1725852900000|2024-09-09 03:35:00|128.75|128.05|128.81|128.11|128.83|128.13|128.7|128|35
1725853200000|2024-09-09 03:40:00|128.82|128.12|128.83|128.13|128.83|128.13|128.82|128.12|2
1725853500000|2024-09-09 03:45:00|128.98|128.28|129.32|128.62|129.37|128.67|128.96|128.26|60
1725853800000|2024-09-09 03:50:00|129.33|128.63|129.37|128.67|129.42|128.72|129.32|128.62|44
1725854400000|2024-09-09 04:00:00|129.18|128.48|129.16|128.46|129.27|128.57|129.08|128.38|38
1725854700000|2024-09-09 04:05:00|129.17|128.47|129.03|128.33|129.17|128.47|128.98|128.28|25
1725855000000|2024-09-09 04:10:00|129.01|128.31|129.11|128.41|129.11|128.41|129|128.3|35
1725855300000|2024-09-09 04:15:00|129.1|128.4|128.92|128.22|129.13|128.43|128.88|128.18|16
1725855600000|2024-09-09 04:20:00|128.94|128.24|128.71|128.01|128.97|128.27|128.71|128.01|10
1725856200000|2024-09-09 04:30:00|128.72|128.02|128.74|128.04|128.75|128.05|128.57|127.87|28
1725856500000|2024-09-09 04:35:00|128.71|128.01|128.64|127.94|128.77|128.07|128.62|127.92|17
1725856800000|2024-09-09 04:40:00|128.65|127.95|128.7|128|128.72|128.02|128.65|127.95|11
1725857100000|2024-09-09 04:45:00|128.71|128.01|128.8|128.1|128.82|128.12|128.64|127.94|19
1725857400000|2024-09-09 04:50:00|128.81|128.11|128.73|128.03|128.81|128.11|128.73|128.03|6
1725857700000|2024-09-09 04:55:00|128.75|128.05|128.72|128.02|128.75|128.05|128.72|128.02|3
1725858000000|2024-09-09 05:00:00|128.73|128.03|128.67|127.97|128.76|128.06|128.67|127.97|15
1725858300000|2024-09-09 05:05:00|128.66|127.96|128.42|127.72|128.66|127.96|128.41|127.71|7
1725858900000|2024-09-09 05:15:00|128.56|127.86|128.58|127.88|128.63|127.93|128.54|127.84|30
1725859200000|2024-09-09 05:20:00|128.57|127.87|128.59|127.89|128.75|128.05|128.57|127.87|21
1725859800000|2024-09-09 05:30:00|128.56|127.86|128.57|127.87|128.57|127.87|128.56|127.86|2
1725860100000|2024-09-09 05:35:00|128.58|127.88|128.79|128.09|128.79|128.09|128.46|127.76|37
1725860400000|2024-09-09 05:40:00|128.76|128.06|128.55|127.85|128.8|128.1|128.54|127.84|20
1725860700000|2024-09-09 05:45:00|128.57|127.87|128.39|127.69|128.58|127.88|128.39|127.69|9
1725861300000|2024-09-09 05:55:00|128.45|127.75|128.45|127.75|128.45|127.75|128.45|127.75|1
1725861900000|2024-09-09 06:05:00|128.48|127.78|128.57|127.87|128.57|127.87|128.48|127.78|20
1725862200000|2024-09-09 06:10:00|128.6|127.9|128.66|127.96|128.66|127.96|128.6|127.9|4
1725862500000|2024-09-09 06:15:00|128.62|127.92|128.62|127.92|128.62|127.92|128.62|127.92|1
1725862800000|2024-09-09 06:20:00|128.54|127.84|128.51|127.81|128.57|127.87|128.48|127.78|7
1725863400000|2024-09-09 06:30:00|128.64|127.94|128.8|128.1|128.87|128.17|128.63|127.93|45
1725863700000|2024-09-09 06:35:00|128.82|128.12|128.75|128.05|128.85|128.15|128.73|128.03|18
1725864000000|2024-09-09 06:40:00|128.84|128.14|128.82|128.12|128.84|128.14|128.82|128.12|2
1725864300000|2024-09-09 06:45:00|128.83|128.13|128.85|128.15|128.85|128.15|128.78|128.08|37
1725864600000|2024-09-09 06:50:00|128.86|128.16|128.89|128.19|128.92|128.22|128.86|128.16|21
1725864900000|2024-09-09 06:55:00|128.96|128.26|128.94|128.24|128.96|128.26|128.94|128.24|3
1725865200000|2024-09-09 07:00:00|128.96|128.26|128.98|128.28|128.98|128.28|128.95|128.25|7
1725865500000|2024-09-09 07:05:00|128.83|128.13|128.82|128.12|128.86|128.16|128.81|128.11|11
1725865800000|2024-09-09 07:10:00|128.84|128.14|128.75|128.05|128.86|128.16|128.74|128.04|15
1725866100000|2024-09-09 07:15:00|128.76|128.06|128.65|127.95|128.77|128.07|128.63|127.93|17
1725866400000|2024-09-09 07:20:00|128.74|128.04|128.74|128.04|128.74|128.04|128.74|128.04|1
1725866700000|2024-09-09 07:25:00|128.73|128.03|128.78|128.08|128.79|128.09|128.72|128.02|29
1725867000000|2024-09-09 07:30:00|128.77|128.07|129.06|128.36|129.1|128.4|128.72|128.02|59
1725867300000|2024-09-09 07:35:00|129.07|128.37|129.42|128.72|129.43|128.73|129.05|128.35|37
1725867600000|2024-09-09 07:40:00|129.38|128.68|129.19|128.49|129.4|128.7|129.12|128.42|38
1725867900000|2024-09-09 07:45:00|129.2|128.5|129.2|128.5|129.2|128.5|129.16|128.46|6
1725868200000|2024-09-09 07:50:00|129.32|128.62|129.32|128.62|129.41|128.71|129.32|128.62|19
1725868500000|2024-09-09 07:55:00|129.34|128.64|129.38|128.68|129.43|128.73|129.34|128.64|21
1725868800000|2024-09-09 08:00:00|129.35|128.65|129.81|129.11|129.82|129.12|129.35|128.65|12
1725869100000|2024-09-09 08:05:00|130|129.3|130.11|129.41|130.18|129.48|129.95|129.25|21
1725869400000|2024-09-09 08:10:00|130.13|129.43|130.14|129.44|130.18|129.48|130.07|129.37|27
1725869700000|2024-09-09 08:15:00|130.13|129.43|130.15|129.45|130.15|129.45|130.13|129.43|5
1725870000000|2024-09-09 08:20:00|130.08|129.38|130.15|129.45|130.16|129.46|130.05|129.35|36
1725870600000|2024-09-09 08:30:00|130.25|129.55|130.36|129.66|130.53|129.83|130.25|129.55|45
1725870900000|2024-09-09 08:35:00|130.37|129.67|130.25|129.55|130.39|129.69|130.25|129.55|16
1725871200000|2024-09-09 08:40:00|130.26|129.56|130.28|129.58|130.31|129.61|130.26|129.56|10
1725871800000|2024-09-09 08:50:00|129.95|129.25|130.04|129.34|130.04|129.34|129.9|129.2|22
1725872100000|2024-09-09 08:55:00|130.06|129.36|130.15|129.45|130.15|129.45|130.05|129.35|19
1725872400000|2024-09-09 09:00:00|130.16|129.46|130.17|129.47|130.18|129.48|130.12|129.42|13
1725872700000|2024-09-09 09:05:00|130.53|129.83|131.23|130.53|131.33|130.63|130.5|129.8|23
1725873000000|2024-09-09 09:10:00|131.25|130.55|130.55|129.85|131.25|130.55|130.53|129.83|28
1725873300000|2024-09-09 09:15:00|130.49|129.79|130.57|129.87|130.71|130.01|130.3|129.6|46
1725873900000|2024-09-09 09:25:00|130.72|130.02|130.49|129.79|130.72|130.02|130.49|129.79|8
1725874200000|2024-09-09 09:30:00|130.47|129.77|130.49|129.79|130.55|129.85|130.47|129.77|23
1725874500000|2024-09-09 09:35:00|130.5|129.8|130.42|129.72|130.54|129.84|130.42|129.72|7
1725874800000|2024-09-09 09:40:00|130.24|129.54|130.25|129.55|130.25|129.55|130.24|129.54|2
1725875100000|2024-09-09 09:45:00|130.26|129.56|130.31|129.61|130.31|129.61|130.26|129.56|5
1725875400000|2024-09-09 09:50:00|130.1|129.4|130.11|129.41|130.11|129.41|130.1|129.4|2
1725876000000|2024-09-09 10:00:00|130.21|129.51|130.11|129.41|130.21|129.51|130.11|129.41|3
1725876300000|2024-09-09 10:05:00|130.34|129.64|130.3|129.6|130.34|129.64|130.26|129.56|8
1725876600000|2024-09-09 10:10:00|130.25|129.55|130.2|129.5|130.28|129.58|130.12|129.42|24
1725876900000|2024-09-09 10:15:00|130.18|129.48|130.17|129.47|130.18|129.48|130.17|129.47|2
1725877200000|2024-09-09 10:20:00|130.37|129.67|130.49|129.79|130.6|129.9|130.37|129.67|10
1725877500000|2024-09-09 10:25:00|130.47|129.77|130.59|129.89|130.68|129.98|130.46|129.76|45
1725877800000|2024-09-09 10:30:00|130.6|129.9|130.59|129.89|130.63|129.93|130.54|129.84|28
1725878100000|2024-09-09 10:35:00|130.58|129.88|130.58|129.88|130.63|129.93|130.56|129.86|20
1725878400000|2024-09-09 10:40:00|130.49|129.79|130.49|129.79|130.49|129.79|130.49|129.79|1
1725878700000|2024-09-09 10:45:00|130.48|129.78|130.51|129.81|130.56|129.86|130.48|129.78|12
1725879000000|2024-09-09 10:50:00|130.47|129.77|130.48|129.78|130.48|129.78|130.47|129.77|2
1725879300000|2024-09-09 10:55:00|130.46|129.76|130.44|129.74|130.48|129.78|130.43|129.73|6
1725879600000|2024-09-09 11:00:00|130.46|129.76|130.46|129.76|130.47|129.77|130.46|129.76|3
1725879900000|2024-09-09 11:05:00|130.27|129.57|130.29|129.59|130.32|129.62|130.27|129.57|6
1725880200000|2024-09-09 11:10:00|130.28|129.58|130.27|129.57|130.3|129.6|130.26|129.56|6
1725880500000|2024-09-09 11:15:00|130.26|129.56|130.26|129.56|130.26|129.56|130.25|129.55|3
1725880800000|2024-09-09 11:20:00|130.23|129.53|130.3|129.6|130.3|129.6|130.23|129.53|11
1725882300000|2024-09-09 11:45:00|130.13|129.43|130.15|129.45|130.15|129.45|130.13|129.43|3
1725882600000|2024-09-09 11:50:00|130.17|129.47|130.14|129.44|130.18|129.48|130.14|129.44|3
1725882900000|2024-09-09 11:55:00|130.17|129.47|130.19|129.49|130.22|129.52|130.17|129.47|7
1725883200000|2024-09-09 12:00:00|130.21|129.51|130.22|129.52|130.24|129.54|130.19|129.49|10
1725883500000|2024-09-09 12:05:00|130.19|129.49|130.21|129.51|130.21|129.51|130.13|129.43|19
1725883800000|2024-09-09 12:10:00|130.11|129.41|130.08|129.38|130.11|129.41|130.05|129.35|8
1725884100000|2024-09-09 12:15:00|130.11|129.41|130.14|129.44|130.14|129.44|130.11|129.41|3
1725885300000|2024-09-09 12:35:00|129.28|128.58|129.2|128.5|129.33|128.63|129.17|128.47|30
1725885600000|2024-09-09 12:40:00|129.22|128.52|129.31|128.61|129.32|128.62|129.22|128.52|10
1725886200000|2024-09-09 12:50:00|129.3|128.6|129.5|128.8|129.5|128.8|129.3|128.6|26
1725886500000|2024-09-09 12:55:00|129.53|128.83|129.58|128.88|129.6|128.9|129.53|128.83|20
1725886800000|2024-09-09 13:00:00|129.36|128.66|129.38|128.68|129.38|128.68|129.32|128.62|9
1725887100000|2024-09-09 13:05:00|129.3|128.6|129.27|128.57|129.39|128.69|129.25|128.55|22
1725887400000|2024-09-09 13:10:00|129.28|128.58|129.24|128.54|129.28|128.58|129.23|128.53|7
1725887700000|2024-09-09 13:15:00|129.58|128.88|129.95|129.25|130|129.3|129.58|128.88|32
1725888000000|2024-09-09 13:20:00|129.92|129.22|129.66|128.96|130|129.3|129.6|128.9|42
1725888300000|2024-09-09 13:25:00|129.67|128.97|129.67|128.97|129.68|128.98|129.67|128.97|3
1725888600000|2024-09-09 13:30:00|129.65|128.95|129.37|128.67|129.66|128.96|129.21|128.51|28
1725888900000|2024-09-09 13:35:00|129.17|128.47|129.41|128.71|129.53|128.83|129.17|128.47|69
1725889200000|2024-09-09 13:40:00|129.42|128.72|129.32|128.62|129.45|128.75|129.28|128.58|65
1725889500000|2024-09-09 13:45:00|129.31|128.61|129.25|128.55|129.31|128.61|129.25|128.55|4
1725889800000|2024-09-09 13:50:00|129.24|128.54|129.92|129.22|129.97|129.27|129.24|128.54|65
1725890100000|2024-09-09 13:55:00|129.9|129.2|130.28|129.58|130.5|129.8|129.9|129.2|44
1725890400000|2024-09-09 14:00:00|130.27|129.57|130.17|129.47|130.3|129.6|129.85|129.15|90
1725890700000|2024-09-09 14:05:00|130.15|129.45|129.87|129.17|130.16|129.46|129.67|128.97|85
1725891000000|2024-09-09 14:10:00|129.89|129.19|129.62|128.92|130.06|129.36|129.6|128.9|62
1725891300000|2024-09-09 14:15:00|129.63|128.93|128.6|127.9|129.63|128.93|128.41|127.71|110
1725891600000|2024-09-09 14:20:00|128.59|127.89|128.63|127.93|128.64|127.94|128.5|127.8|54
1725892200000|2024-09-09 14:30:00|128.1|127.4|127.8|127.1|128.1|127.4|127.58|126.88|109
1725892500000|2024-09-09 14:35:00|127.78|127.08|127.79|127.09|128.01|127.31|127.64|126.94|88
1725892800000|2024-09-09 14:40:00|127.8|127.1|127.65|126.95|127.8|127.1|127.61|126.91|39
1725893100000|2024-09-09 14:45:00|127.68|126.98|127.81|127.11|127.88|127.18|127.68|126.98|38
1725893700000|2024-09-09 14:55:00|127.83|127.13|127.54|126.84|127.83|127.13|127.54|126.84|4
1725894000000|2024-09-09 15:00:00|127.53|126.83|127.56|126.86|127.56|126.86|127.5|126.8|5
1725894300000|2024-09-09 15:05:00|127.98|127.28|128.61|127.91|128.7|128|127.98|127.28|39
1725894600000|2024-09-09 15:10:00|128.54|127.84|127.82|127.12|128.54|127.84|127.72|127.02|37
1725894900000|2024-09-09 15:15:00|127.84|127.14|127.93|127.23|127.93|127.23|127.7|127|35
1725895200000|2024-09-09 15:20:00|128.02|127.32|128.12|127.42|128.12|127.42|127.95|127.25|32
1725895500000|2024-09-09 15:25:00|128.14|127.44|128.16|127.46|128.16|127.46|128.06|127.36|11
1725895800000|2024-09-09 15:30:00|128.35|127.65|128.35|127.65|128.35|127.65|128.32|127.62|3
1725896100000|2024-09-09 15:35:00|128.31|127.61|128.39|127.69|128.39|127.69|128.28|127.58|19
1725896400000|2024-09-09 15:40:00|128.4|127.7|128.27|127.57|128.41|127.71|128.23|127.53|15
1725896700000|2024-09-09 15:45:00|128.22|127.52|128.88|128.18|128.92|128.22|128.21|127.51|35
1725897000000|2024-09-09 15:50:00|128.85|128.15|128.85|128.15|128.96|128.26|128.78|128.08|17
1725897300000|2024-09-09 15:55:00|128.87|128.17|128.89|128.19|128.89|128.19|128.82|128.12|5
1725897600000|2024-09-09 16:00:00|128.96|128.26|129.03|128.33|129.03|128.33|128.95|128.25|11
1725897900000|2024-09-09 16:05:00|129.04|128.34|129.42|128.72|129.44|128.74|129.04|128.34|24
1725898200000|2024-09-09 16:10:00|129.41|128.71|130.71|130.01|130.96|130.26|129.41|128.71|182
1725898500000|2024-09-09 16:15:00|130.72|130.02|131.19|130.49|131.2|130.5|130.72|130.02|53
1725898800000|2024-09-09 16:20:00|131.22|130.52|131.09|130.39|131.31|130.61|131.08|130.38|52
1725899100000|2024-09-09 16:25:00|131.11|130.41|131.33|130.63|131.33|130.63|131.11|130.41|26
1725899400000|2024-09-09 16:30:00|131.3|130.6|131.22|130.52|131.46|130.76|131.09|130.39|117
1725899700000|2024-09-09 16:35:00|131.23|130.53|130.53|129.83|131.27|130.57|130.21|129.51|119
1725900000000|2024-09-09 16:40:00|130.54|129.84|131.36|130.66|131.38|130.68|130.54|129.84|143
1725900300000|2024-09-09 16:45:00|131.35|130.65|131.81|131.11|131.81|131.11|131.35|130.65|59
1725900600000|2024-09-09 16:50:00|132.47|131.77|132.82|132.12|133.14|132.44|132.33|131.63|54
1725901200000|2024-09-09 17:00:00|133.06|132.36|132.98|132.28|133.35|132.65|132.86|132.16|83
1725901500000|2024-09-09 17:05:00|134.09|133.39|134.08|133.38|134.11|133.41|134.08|133.38|12
1725901800000|2024-09-09 17:10:00|134.09|133.39|133.49|132.79|134.1|133.4|133.42|132.72|128
1725902100000|2024-09-09 17:15:00|133.44|132.74|133.23|132.53|133.44|132.74|133.09|132.39|100
1725902400000|2024-09-09 17:20:00|133.2|132.5|133.22|132.52|133.25|132.55|133.2|132.5|13
1725902700000|2024-09-09 17:25:00|133.29|132.59|134.01|133.31|134.11|133.41|133.29|132.59|92
1725903000000|2024-09-09 17:30:00|134.02|133.32|133.58|132.88|134.07|133.37|133.44|132.74|103
1725903300000|2024-09-09 17:35:00|133.6|132.9|133.78|133.08|133.99|133.29|133.6|132.9|93
1725903900000|2024-09-09 17:45:00|133.54|132.84|133.4|132.7|133.58|132.88|133.32|132.62|89
1725904200000|2024-09-09 17:50:00|133.43|132.73|133.19|132.49|133.57|132.87|133.19|132.49|99
1725904500000|2024-09-09 17:55:00|133.18|132.48|133.24|132.54|133.28|132.58|133.13|132.43|37
1725904800000|2024-09-09 18:00:00|133.25|132.55|133.46|132.76|133.6|132.9|133.25|132.55|55
1725905100000|2024-09-09 18:05:00|133.41|132.71|133.45|132.75|133.6|132.9|132.64|131.94|125
1725905400000|2024-09-09 18:10:00|133.44|132.74|133.11|132.41|133.52|132.82|133.11|132.41|108
1725905700000|2024-09-09 18:15:00|133.1|132.4|133.14|132.44|133.47|132.77|133.08|132.38|83
1725906000000|2024-09-09 18:20:00|133.13|132.43|133.18|132.48|133.22|132.52|133.13|132.43|14
1725906300000|2024-09-09 18:25:00|133.14|132.44|132.96|132.26|133.15|132.45|132.96|132.26|14
1725906600000|2024-09-09 18:30:00|132.97|132.27|132.96|132.26|133.01|132.31|132.89|132.19|58
1725906900000|2024-09-09 18:35:00|132.97|132.27|133.26|132.56|133.28|132.58|132.97|132.27|35
1725907200000|2024-09-09 18:40:00|133.28|132.58|133.32|132.62|133.34|132.64|133.25|132.55|16
1725907500000|2024-09-09 18:45:00|133.31|132.61|133.75|133.05|133.8|133.1|133.31|132.61|55
1725907800000|2024-09-09 18:50:00|133.72|133.02|133.68|132.98|133.8|133.1|133.61|132.91|55
1725908100000|2024-09-09 18:55:00|133.66|132.96|133.38|132.68|133.66|132.96|133.38|132.68|11
1725908400000|2024-09-09 19:00:00|133.45|132.75|133.56|132.86|133.62|132.92|133.44|132.74|36
1725908700000|2024-09-09 19:05:00|133.57|132.87|133.73|133.03|133.74|133.04|133.57|132.87|15
1725909000000|2024-09-09 19:10:00|133.85|133.15|134.03|133.33|134.23|133.53|133.85|133.15|37
1725909300000|2024-09-09 19:15:00|133.82|133.12|134.14|133.44|134.15|133.45|133.81|133.11|55
1725909600000|2024-09-09 19:20:00|134.09|133.39|134.05|133.35|134.11|133.41|133.96|133.26|40
1725909900000|2024-09-09 19:25:00|134.04|133.34|134.42|133.72|134.47|133.77|134.04|133.34|60
1725910800000|2024-09-09 19:40:00|134.55|133.85|134.43|133.73|134.55|133.85|134.36|133.66|23
1725911100000|2024-09-09 19:45:00|134.44|133.74|134.69|133.99|134.69|133.99|134.39|133.69|51
1725911400000|2024-09-09 19:50:00|134.7|134|135.29|134.59|135.33|134.63|134.7|134|91
1725911700000|2024-09-09 19:55:00|135.26|134.56|135.31|134.61|135.31|134.61|135.05|134.35|56
1725912000000|2024-09-09 20:00:00|135.33|134.63|134.72|134.02|135.64|134.94|134.67|133.97|87
1725912300000|2024-09-09 20:05:00|134.82|134.12|134.69|133.99|134.87|134.17|134.69|133.99|40
1725912600000|2024-09-09 20:10:00|134.7|134|134.32|133.62|134.72|134.02|134.28|133.58|39
1725912900000|2024-09-09 20:15:00|134.3|133.6|134.53|133.83|134.53|133.83|134.11|133.41|53
1725913200000|2024-09-09 20:20:00|134.5|133.8|134.57|133.87|134.59|133.89|134.49|133.79|9
1725913500000|2024-09-09 20:25:00|134.53|133.83|134.53|133.83|134.53|133.83|134.53|133.83|1
1725913800000|2024-09-09 20:30:00|134.52|133.82|134.5|133.8|134.61|133.91|134.47|133.77|38
1725914100000|2024-09-09 20:35:00|134.51|133.81|134.5|133.8|134.55|133.85|134.41|133.71|49
1725914400000|2024-09-09 20:40:00|134.47|133.77|134.62|133.92|134.62|133.92|134.45|133.75|20
1725914700000|2024-09-09 20:45:00|134.56|133.86|134.57|133.87|134.58|133.88|134.55|133.85|6
1725915000000|2024-09-09 20:50:00|134.58|133.88|134.7|134|134.81|134.11|134.58|133.88|38
1725915300000|2024-09-09 20:55:00|134.71|134.01|135.05|134.35|135.05|134.35|134.63|133.93|44
1725915600000|2024-09-09 21:00:00|135.08|134.38|135.09|134.39|135.15|134.45|134.83|134.13|134
1725915900000|2024-09-09 21:05:00|135.08|134.38|135.37|134.67|135.37|134.67|135.07|134.37|142
1725916200000|2024-09-09 21:10:00|135.4|134.7|135.98|135.28|136.06|135.36|135.36|134.66|298
1725916500000|2024-09-09 21:15:00|135.96|135.26|136.42|135.72|137.46|136.76|135.88|135.18|765
1725916800000|2024-09-09 21:20:00|136.43|135.73|135.47|134.77|136.43|135.73|135.37|134.67|406
1725917100000|2024-09-09 21:25:00|135.46|134.76|136.05|135.35|136.14|135.44|135.37|134.67|370
1725917400000|2024-09-09 21:30:00|136.02|135.32|135.73|135.03|136.17|135.47|135.49|134.79|388
1725917700000|2024-09-09 21:35:00|135.75|135.05|135.46|134.76|135.82|135.12|135.25|134.55|255
1725918000000|2024-09-09 21:40:00|135.49|134.79|135.01|134.31|135.51|134.81|134.99|134.29|206
1725918300000|2024-09-09 21:45:00|135|134.3|135.54|134.84|135.62|134.92|134.89|134.19|232
1725918600000|2024-09-09 21:50:00|135.53|134.83|135.9|135.2|135.91|135.21|135.53|134.83|214
1725918900000|2024-09-09 21:55:00|135.91|135.21|135.78|135.08|135.95|135.25|135.69|134.99|190
1725919200000|2024-09-09 22:00:00|135.57|134.87|135.65|134.95|136.01|135.31|135.47|134.77|79
1725919500000|2024-09-09 22:05:00|135.66|134.96|135.34|134.64|135.77|135.07|135.34|134.64|48
1725920100000|2024-09-09 22:15:00|135.17|134.47|135.26|134.56|135.29|134.59|135.08|134.38|37
1725920400000|2024-09-09 22:20:00|135.28|134.58|135.2|134.5|135.36|134.66|135.2|134.5|40
1725920700000|2024-09-09 22:25:00|135.19|134.49|135.17|134.47|135.19|134.49|135.14|134.44|5
1725921000000|2024-09-09 22:30:00|135.13|134.43|134.92|134.22|135.15|134.45|134.92|134.22|24
1725921300000|2024-09-09 22:35:00|134.93|134.23|134.57|133.87|134.98|134.28|134.51|133.81|24
1725921600000|2024-09-09 22:40:00|134.58|133.88|134.72|134.02|134.74|134.04|134.53|133.83|32
1725921900000|2024-09-09 22:45:00|134.71|134.01|134.86|134.16|134.86|134.16|134.4|133.7|54
1725922200000|2024-09-09 22:50:00|134.93|134.23|134.83|134.13|134.95|134.25|134.82|134.12|38
1725922500000|2024-09-09 22:55:00|134.85|134.15|134.83|134.13|134.85|134.15|134.79|134.09|16
1725922800000|2024-09-09 23:00:00|134.82|134.12|134.55|133.85|134.88|134.18|134.55|133.85|43
1725923100000|2024-09-09 23:05:00|134.57|133.87|134.7|134|134.73|134.03|134.51|133.81|39
1725923400000|2024-09-09 23:10:00|134.71|134.01|134.86|134.16|134.86|134.16|134.71|134.01|13
1725924000000|2024-09-09 23:20:00|135.03|134.33|135.34|134.64|135.4|134.7|135.03|134.33|26
1725924300000|2024-09-09 23:25:00|135.32|134.62|135.29|134.59|135.32|134.62|135.27|134.57|6
1725924600000|2024-09-09 23:30:00|135.36|134.66|135.28|134.58|135.38|134.68|135.27|134.57|19
1725924900000|2024-09-09 23:35:00|135.29|134.59|135.49|134.79|135.53|134.83|135.26|134.56|37
1725925200000|2024-09-09 23:40:00|135.5|134.8|135.54|134.84|135.54|134.84|135.49|134.79|9
1725925500000|2024-09-09 23:45:00|135.43|134.73|135.44|134.74|135.46|134.76|135.43|134.73|6
1725925800000|2024-09-09 23:50:00|135.45|134.75|135.32|134.62|135.48|134.78|135.1|134.4|25
1725926100000|2024-09-09 23:55:00|135.33|134.63|135.43|134.73|135.55|134.85|135.3|134.6|41
1725926400000|2024-09-10 00:00:00|135.46|134.76|135.08|134.38|135.49|134.79|134.98|134.28|65
1725926700000|2024-09-10 00:05:00|135.06|134.36|134.86|134.16|135.06|134.36|134.7|134|64
1725927000000|2024-09-10 00:10:00|134.89|134.19|134.7|134|134.91|134.21|134.69|133.99|27
1725927300000|2024-09-10 00:15:00|134.57|133.87|134.68|133.98|134.68|133.98|134.57|133.87|14
1725927600000|2024-09-10 00:20:00|134.64|133.94|134.74|134.04|134.74|134.04|134.64|133.94|12
1725927900000|2024-09-10 00:25:00|134.48|133.78|134.07|133.37|134.49|133.79|134.07|133.37|20
1725928500000|2024-09-10 00:35:00|134.13|133.43|134.35|133.65|134.35|133.65|134.12|133.42|27
1725928800000|2024-09-10 00:40:00|134.32|133.62|134.13|133.43|134.32|133.62|134|133.3|25
1725929100000|2024-09-10 00:45:00|134.15|133.45|134.22|133.52|134.27|133.57|134.11|133.41|34
1725929400000|2024-09-10 00:50:00|134.23|133.53|134.23|133.53|134.27|133.57|134.18|133.48|25
1725929700000|2024-09-10 00:55:00|134.25|133.55|134.3|133.6|134.31|133.61|134.25|133.55|14
1725930000000|2024-09-10 01:00:00|134.29|133.59|134.3|133.6|134.3|133.6|134.29|133.59|2
1725930300000|2024-09-10 01:05:00|134.32|133.62|134.33|133.63|134.34|133.64|134.23|133.53|20
1725930600000|2024-09-10 01:10:00|134.34|133.64|134.32|133.62|134.38|133.68|134.31|133.61|18
1725930900000|2024-09-10 01:15:00|134.1|133.4|133.79|133.09|134.1|133.4|133.77|133.07|5
1725931200000|2024-09-10 01:20:00|133.76|133.06|133.62|132.92|133.76|133.06|133.62|132.92|19
1725931800000|2024-09-10 01:30:00|133.78|133.08|133.96|133.26|133.98|133.28|133.78|133.08|12
1725932100000|2024-09-10 01:35:00|133.94|133.24|133.86|133.16|133.96|133.26|133.86|133.16|10
1725932400000|2024-09-10 01:40:00|133.84|133.14|133.71|133.01|133.86|133.16|133.64|132.94|28
1725932700000|2024-09-10 01:45:00|133.65|132.95|133.39|132.69|133.69|132.99|133.37|132.67|37
1725933000000|2024-09-10 01:50:00|133.44|132.74|133.56|132.86|133.59|132.89|133.43|132.73|34
1725933300000|2024-09-10 01:55:00|133.51|132.81|133.69|132.99|133.7|133|133.47|132.77|29
1725933600000|2024-09-10 02:00:00|133.68|132.98|133.7|133|133.71|133.01|133.65|132.95|7
1725933900000|2024-09-10 02:05:00|133.61|132.91|133.54|132.84|133.61|132.91|133.53|132.83|3
1725934500000|2024-09-10 02:15:00|133.56|132.86|133.42|132.72|133.56|132.86|133.41|132.71|7
1725934800000|2024-09-10 02:20:00|133.37|132.67|133.36|132.66|133.38|132.68|133.33|132.63|11
1725935100000|2024-09-10 02:25:00|133.33|132.63|133.27|132.57|133.39|132.69|133.25|132.55|22
1725935400000|2024-09-10 02:30:00|133.3|132.6|133.95|133.25|133.95|133.25|133.28|132.58|25
1725935700000|2024-09-10 02:35:00|133.93|133.23|133.76|133.06|133.93|133.23|133.74|133.04|29
1725936000000|2024-09-10 02:40:00|133.77|133.07|133.77|133.07|133.88|133.18|133.71|133.01|24
1725936300000|2024-09-10 02:45:00|133.76|133.06|133.8|133.1|133.8|133.1|133.72|133.02|18
1725936600000|2024-09-10 02:50:00|133.81|133.11|133.84|133.14|133.84|133.14|133.77|133.07|18
1725937200000|2024-09-10 03:00:00|133.79|133.09|133.84|133.14|133.85|133.15|133.71|133.01|26
1725937500000|2024-09-10 03:05:00|133.8|133.1|133.52|132.82|133.91|133.21|133.46|132.76|31
1725937800000|2024-09-10 03:10:00|133.51|132.81|133.52|132.82|133.53|132.83|133.4|132.7|26
1725938100000|2024-09-10 03:15:00|133.5|132.8|133.4|132.7|133.58|132.88|133.38|132.68|32
1725938400000|2024-09-10 03:20:00|133.41|132.71|133.45|132.75|133.46|132.76|133.36|132.66|31
1725938700000|2024-09-10 03:25:00|133.44|132.74|133.6|132.9|133.6|132.9|133.44|132.74|29
1725939000000|2024-09-10 03:30:00|133.61|132.91|133.63|132.93|133.64|132.94|133.52|132.82|21
1725939300000|2024-09-10 03:35:00|133.61|132.91|133.48|132.78|133.63|132.93|133.46|132.76|13
1725939600000|2024-09-10 03:40:00|133.45|132.75|133.39|132.69|133.45|132.75|133.37|132.67|12
1725939900000|2024-09-10 03:45:00|133.37|132.67|133.38|132.68|133.48|132.78|133.37|132.67|28
1725940200000|2024-09-10 03:50:00|133.39|132.69|133.37|132.67|133.39|132.69|133.34|132.64|4
1725940500000|2024-09-10 03:55:00|133.33|132.63|133.28|132.58|133.34|132.64|133.28|132.58|7
1725940800000|2024-09-10 04:00:00|133.29|132.59|133.51|132.81|133.51|132.81|133.29|132.59|23
1725941100000|2024-09-10 04:05:00|133.49|132.79|133.54|132.84|133.57|132.87|133.47|132.77|23
1725941400000|2024-09-10 04:10:00|133.55|132.85|133.61|132.91|133.61|132.91|133.55|132.85|5
1725941700000|2024-09-10 04:15:00|133.78|133.08|133.77|133.07|133.85|133.15|133.76|133.06|18
1725942000000|2024-09-10 04:20:00|133.82|133.12|133.81|133.11|133.82|133.12|133.79|133.09|5
1725942300000|2024-09-10 04:25:00|133.77|133.07|133.66|132.96|133.77|133.07|133.66|132.96|9
1725942900000|2024-09-10 04:35:00|133.48|132.78|133.13|132.43|133.48|132.78|132.91|132.21|47
1725943200000|2024-09-10 04:40:00|133.12|132.42|133.23|132.53|133.28|132.58|133.09|132.39|43
1725943500000|2024-09-10 04:45:00|133.24|132.54|133.42|132.72|133.42|132.72|133.23|132.53|75
1725943800000|2024-09-10 04:50:00|133.4|132.7|133.27|132.57|133.41|132.71|133.27|132.57|24
1725944100000|2024-09-10 04:55:00|133.28|132.58|133.37|132.67|133.38|132.68|133.27|132.57|26
1725944400000|2024-09-10 05:00:00|133.39|132.69|133.49|132.79|133.49|132.79|133.39|132.69|6
1725944700000|2024-09-10 05:05:00|133.48|132.78|133.61|132.91|133.62|132.92|133.47|132.77|16
1725945000000|2024-09-10 05:10:00|133.56|132.86|133.66|132.96|133.67|132.97|133.55|132.85|17
1725945300000|2024-09-10 05:15:00|133.64|132.94|133.89|133.19|133.9|133.2|133.64|132.94|24
1725945600000|2024-09-10 05:20:00|133.93|133.23|133.92|133.22|133.93|133.23|133.92|133.22|2
1725945900000|2024-09-10 05:25:00|134.07|133.37|134.21|133.51|134.29|133.59|134.07|133.37|19
1725946200000|2024-09-10 05:30:00|134.18|133.48|134.03|133.33|134.18|133.48|134.02|133.32|34
1725946500000|2024-09-10 05:35:00|134.04|133.34|134.17|133.47|134.17|133.47|134.02|133.32|29
1725946800000|2024-09-10 05:40:00|134.16|133.46|134.33|133.63|134.51|133.81|134.16|133.46|31
1725947100000|2024-09-10 05:45:00|134.34|133.64|134.19|133.49|134.39|133.69|134.09|133.39|29
1725947400000|2024-09-10 05:50:00|134.28|133.58|134.28|133.58|134.28|133.58|134.28|133.58|1
1725947700000|2024-09-10 05:55:00|134.27|133.57|134.71|134.01|134.75|134.05|134.27|133.57|26
1725948300000|2024-09-10 06:05:00|134.6|133.9|134.62|133.92|134.63|133.93|134.32|133.62|37
1725948600000|2024-09-10 06:10:00|134.6|133.9|134.29|133.59|134.61|133.91|134.28|133.58|28
1725948900000|2024-09-10 06:15:00|134.28|133.58|134.27|133.57|134.47|133.77|134.24|133.54|44
1725949200000|2024-09-10 06:20:00|134.25|133.55|134.28|133.58|134.34|133.64|134.15|133.45|40
1725950100000|2024-09-10 06:35:00|134.33|133.63|134.36|133.66|134.36|133.66|134.32|133.62|5
1725950400000|2024-09-10 06:40:00|134.26|133.56|134.3|133.6|134.3|133.6|134.26|133.56|4
1725951300000|2024-09-10 06:55:00|134.27|133.57|134.27|133.57|134.27|133.57|134.27|133.57|1
1725951600000|2024-09-10 07:00:00|134.26|133.56|134.26|133.56|134.26|133.56|134.26|133.56|1
1725951900000|2024-09-10 07:05:00|134.4|133.7|134.39|133.69|134.4|133.7|134.39|133.69|2
1725952200000|2024-09-10 07:10:00|134.4|133.7|134.57|133.87|134.58|133.88|134.4|133.7|27
1725952500000|2024-09-10 07:15:00|134.56|133.86|134.62|133.92|134.62|133.92|134.55|133.85|9
1725952800000|2024-09-10 07:20:00|134.66|133.96|135.36|134.66|135.5|134.8|134.66|133.96|131
1725953100000|2024-09-10 07:25:00|135.34|134.64|135.17|134.47|135.64|134.94|135.17|134.47|147
1725953400000|2024-09-10 07:30:00|135.13|134.43|135.3|134.6|135.4|134.7|135.07|134.37|84
1725953700000|2024-09-10 07:35:00|135.29|134.59|135.37|134.67|135.39|134.69|135.17|134.47|55
1725954000000|2024-09-10 07:40:00|135.38|134.68|135.38|134.68|135.41|134.71|135.38|134.68|8
1725954300000|2024-09-10 07:45:00|135.43|134.73|135.59|134.89|135.63|134.93|135.43|134.73|26
1725954600000|2024-09-10 07:50:00|135.53|134.83|135.55|134.85|135.55|134.85|135.53|134.83|3
1725955200000|2024-09-10 08:00:00|135.47|134.77|135.33|134.63|135.47|134.77|135.25|134.55|16
1725955500000|2024-09-10 08:05:00|135.28|134.58|135.65|134.95|135.83|135.13|135.28|134.58|52
1725955800000|2024-09-10 08:10:00|135.63|134.93|135.64|134.94|135.64|134.94|135.63|134.93|2
1725956100000|2024-09-10 08:15:00|135.68|134.98|135.64|134.94|135.71|135.01|135.64|134.94|6
1725956400000|2024-09-10 08:20:00|135.49|134.79|135.46|134.76|135.49|134.79|135.46|134.76|2
1725956700000|2024-09-10 08:25:00|135.42|134.72|135.35|134.65|135.45|134.75|135.2|134.5|14
1725957000000|2024-09-10 08:30:00|135.29|134.59|135.24|134.54|135.29|134.59|135.22|134.52|14
1725957300000|2024-09-10 08:35:00|135.19|134.49|135.18|134.48|135.19|134.49|135.18|134.48|2
1725957600000|2024-09-10 08:40:00|135.06|134.36|134.91|134.21|135.06|134.36|134.84|134.14|27
1725957900000|2024-09-10 08:45:00|134.87|134.17|135.27|134.57|135.29|134.59|134.87|134.17|48
1725958200000|2024-09-10 08:50:00|135.29|134.59|135.27|134.57|135.29|134.59|135.27|134.57|2
1725958500000|2024-09-10 08:55:00|135.03|134.33|135.13|134.43|135.13|134.43|135.03|134.33|20
1725958800000|2024-09-10 09:00:00|135.12|134.42|134.71|134.01|135.12|134.42|134.61|133.91|29
1725959100000|2024-09-10 09:05:00|134.7|134|134.89|134.19|134.89|134.19|134.7|134|19
1725959400000|2024-09-10 09:10:00|134.95|134.25|135.03|134.33|135.14|134.44|134.95|134.25|15
1725959700000|2024-09-10 09:15:00|135|134.3|134.93|134.23|135.01|134.31|134.91|134.21|21
1725960000000|2024-09-10 09:20:00|134.92|134.22|135.09|134.39|135.09|134.39|134.87|134.17|19
1725960300000|2024-09-10 09:25:00|135.08|134.38|135.08|134.38|135.08|134.38|135.01|134.31|14
1725960900000|2024-09-10 09:35:00|135.03|134.33|135.27|134.57|135.31|134.61|134.95|134.25|51
1725961200000|2024-09-10 09:40:00|135.26|134.56|135.26|134.56|135.34|134.64|135.17|134.47|39
1725961500000|2024-09-10 09:45:00|135.27|134.57|135.11|134.41|135.33|134.63|135.11|134.41|37
1725962100000|2024-09-10 09:55:00|135.02|134.32|134.95|134.25|135.02|134.32|134.94|134.24|11
1725962400000|2024-09-10 10:00:00|134.96|134.26|135.12|134.42|135.18|134.48|134.93|134.23|49
1725962700000|2024-09-10 10:05:00|135.11|134.41|135.05|134.35|135.11|134.41|134.96|134.26|46
1725963000000|2024-09-10 10:10:00|135.06|134.36|134.53|133.83|135.06|134.36|134.51|133.81|34
1725963300000|2024-09-10 10:15:00|134.52|133.82|134.69|133.99|134.73|134.03|134.47|133.77|48
1725963600000|2024-09-10 10:20:00|134.61|133.91|134.82|134.12|134.83|134.13|134.56|133.86|31
1725963900000|2024-09-10 10:25:00|134.8|134.1|135.14|134.44|135.17|134.47|134.8|134.1|33
1725964200000|2024-09-10 10:30:00|135.15|134.45|135.36|134.66|135.36|134.66|134.99|134.29|40
1725964500000|2024-09-10 10:35:00|135.35|134.65|135.32|134.62|135.49|134.79|135.22|134.52|61
1725964800000|2024-09-10 10:40:00|135.27|134.57|135.1|134.4|135.27|134.57|135.1|134.4|6
1725965100000|2024-09-10 10:45:00|135.09|134.39|135.12|134.42|135.12|134.42|135.07|134.37|8
1725965400000|2024-09-10 10:50:00|135.04|134.34|135.03|134.33|135.05|134.35|135.01|134.31|9
1725965700000|2024-09-10 10:55:00|135|134.3|135.02|134.32|135.03|134.33|134.99|134.29|7
1725966000000|2024-09-10 11:00:00|135.21|134.51|135.43|134.73|135.46|134.76|135.21|134.51|10
1725966300000|2024-09-10 11:05:00|135.44|134.74|135.53|134.83|135.53|134.83|135.44|134.74|6
1725966600000|2024-09-10 11:10:00|135.48|134.78|135.32|134.62|135.5|134.8|135.32|134.62|31
1725966900000|2024-09-10 11:15:00|135.34|134.64|135.46|134.76|135.5|134.8|135.34|134.64|26
1725967200000|2024-09-10 11:20:00|135.38|134.68|135.35|134.65|135.38|134.68|135.35|134.65|4
1725967500000|2024-09-10 11:25:00|135.37|134.67|135.37|134.67|135.4|134.7|135.36|134.66|13
1725967800000|2024-09-10 11:30:00|135.35|134.65|135.41|134.71|135.41|134.71|135.28|134.58|13
1725968100000|2024-09-10 11:35:00|135.21|134.51|135.03|134.33|135.24|134.54|135|134.3|19
1725968400000|2024-09-10 11:40:00|135.02|134.32|135.01|134.31|135.02|134.32|135.01|134.31|2
1725968700000|2024-09-10 11:45:00|135.25|134.55|135.47|134.77|135.49|134.79|135.25|134.55|14
1725969000000|2024-09-10 11:50:00|135.59|134.89|135.6|134.9|135.6|134.9|135.59|134.89|2
1725969300000|2024-09-10 11:55:00|135.58|134.88|135.62|134.92|135.73|135.03|135.57|134.87|36
1725969600000|2024-09-10 12:00:00|135.58|134.88|135.63|134.93|135.78|135.08|135.57|134.87|49
1725969900000|2024-09-10 12:05:00|135.64|134.94|135.47|134.77|135.88|135.18|135.46|134.76|50
1725970500000|2024-09-10 12:15:00|135.6|134.9|135.6|134.9|135.6|134.9|135.6|134.9|1
1725970800000|2024-09-10 12:20:00|135.35|134.65|135.32|134.62|135.35|134.65|135.27|134.57|13
1725971700000|2024-09-10 12:35:00|135.27|134.57|135.14|134.44|135.28|134.58|135.1|134.4|18
1725972000000|2024-09-10 12:40:00|135.16|134.46|135.37|134.67|135.37|134.67|135.15|134.45|27
1725972300000|2024-09-10 12:45:00|135.34|134.64|134.97|134.27|135.4|134.7|134.97|134.27|81
1725972600000|2024-09-10 12:50:00|134.96|134.26|134.96|134.26|134.96|134.26|134.96|134.26|1
1725972900000|2024-09-10 12:55:00|134.89|134.19|134.91|134.21|134.96|134.26|134.89|134.19|28
1725973200000|2024-09-10 13:00:00|134.9|134.2|134.91|134.21|134.94|134.24|134.89|134.19|13
1725973500000|2024-09-10 13:05:00|134.6|133.9|134.29|133.59|134.65|133.95|134.28|133.58|23
1725973800000|2024-09-10 13:10:00|134.27|133.57|134.3|133.6|134.34|133.64|134.27|133.57|8
1725974100000|2024-09-10 13:15:00|134.32|133.62|134.33|133.63|134.33|133.63|134.22|133.52|23
1725974700000|2024-09-10 13:25:00|134.25|133.55|134.24|133.54|134.26|133.56|134.21|133.51|8
1725975000000|2024-09-10 13:30:00|134.23|133.53|134.29|133.59|134.5|133.8|134.21|133.51|35
1725975300000|2024-09-10 13:35:00|134.33|133.63|134.17|133.47|134.37|133.67|134.14|133.44|25
1725975600000|2024-09-10 13:40:00|134.13|133.43|134.36|133.66|134.36|133.66|134.13|133.43|8
1725975900000|2024-09-10 13:45:00|134.35|133.65|134.47|133.77|134.76|134.06|134.35|133.65|47
1725976200000|2024-09-10 13:50:00|134.49|133.79|134.68|133.98|134.68|133.98|134.39|133.69|31
1725976500000|2024-09-10 13:55:00|134.66|133.96|134.57|133.87|134.74|134.04|134.46|133.76|50
1725976800000|2024-09-10 14:00:00|134.54|133.84|134.57|133.87|134.68|133.98|134.45|133.75|50
1725977100000|2024-09-10 14:05:00|134.58|133.88|134.96|134.26|135.1|134.4|134.26|133.56|101
1725977400000|2024-09-10 14:10:00|134.9|134.2|134.65|133.95|134.93|134.23|134.12|133.42|94
1725977700000|2024-09-10 14:15:00|134.62|133.92|134.64|133.94|134.71|134.01|134.39|133.69|69
1725978000000|2024-09-10 14:20:00|134.63|133.93|134.55|133.85|134.74|134.04|134.52|133.82|64
1725978300000|2024-09-10 14:25:00|134.85|134.15|136.27|135.57|136.34|135.64|134.84|134.14|125
1725978600000|2024-09-10 14:30:00|136.29|135.59|135.7|135|136.34|135.64|135.53|134.83|146
1725978900000|2024-09-10 14:35:00|135.69|134.99|135.79|135.09|135.87|135.17|135.39|134.69|133
1725979200000|2024-09-10 14:40:00|135.8|135.1|135.72|135.02|135.91|135.21|135.68|134.98|82
1725979500000|2024-09-10 14:45:00|135.71|135.01|135.58|134.88|135.73|135.03|135.47|134.77|82
1725979800000|2024-09-10 14:50:00|135.59|134.89|135.31|134.61|135.62|134.92|135.09|134.39|74
1725980400000|2024-09-10 15:00:00|135.37|134.67|135.41|134.71|135.5|134.8|135.3|134.6|79
1725980700000|2024-09-10 15:05:00|135.4|134.7|135.25|134.55|135.4|134.7|134.94|134.24|110
1725981000000|2024-09-10 15:10:00|135.26|134.56|135.5|134.8|135.84|135.14|135.25|134.55|89
1725981300000|2024-09-10 15:15:00|135.51|134.81|135.58|134.88|135.59|134.89|135.45|134.75|16
1725981600000|2024-09-10 15:20:00|135.55|134.85|135.74|135.04|135.74|135.04|135.48|134.78|52
1725981900000|2024-09-10 15:25:00|135.75|135.05|136.47|135.77|136.47|135.77|135.74|135.04|84
1725982200000|2024-09-10 15:30:00|136.44|135.74|136.11|135.41|136.71|136.01|136.09|135.39|105
1725982500000|2024-09-10 15:35:00|136.09|135.39|136.02|135.32|136.14|135.44|135.75|135.05|107
1725983100000|2024-09-10 15:45:00|136.04|135.34|136.05|135.35|136.07|135.37|135.77|135.07|42
1725983400000|2024-09-10 15:50:00|135.57|134.87|135.57|134.87|135.59|134.89|135.57|134.87|4
1725983700000|2024-09-10 15:55:00|135.59|134.89|135.27|134.57|135.59|134.89|135.09|134.39|32
1725984000000|2024-09-10 16:00:00|134.95|134.25|134.59|133.89|134.95|134.25|134.39|133.69|43
1725984300000|2024-09-10 16:05:00|134.6|133.9|134.54|133.84|134.9|134.2|134.54|133.84|54
1725984600000|2024-09-10 16:10:00|134.52|133.82|134.4|133.7|134.61|133.91|134.37|133.67|76
1725984900000|2024-09-10 16:15:00|134.41|133.71|134.72|134.02|134.72|134.02|134.26|133.56|66
1725985200000|2024-09-10 16:20:00|134.7|134|134.79|134.09|134.81|134.11|134.52|133.82|71
1725985500000|2024-09-10 16:25:00|134.78|134.08|134.55|133.85|134.85|134.15|134.48|133.78|44
1725985800000|2024-09-10 16:30:00|134.56|133.86|134.64|133.94|134.7|134|134.5|133.8|39
1725986100000|2024-09-10 16:35:00|134.6|133.9|134.67|133.97|134.67|133.97|134.55|133.85|51
1725986400000|2024-09-10 16:40:00|134.64|133.94|134.75|134.05|134.95|134.25|134.64|133.94|48
1725986700000|2024-09-10 16:45:00|134.76|134.06|134.85|134.15|134.89|134.19|134.68|133.98|34
1725987000000|2024-09-10 16:50:00|134.84|134.14|135.12|134.42|135.12|134.42|134.81|134.11|41
1725987300000|2024-09-10 16:55:00|135.11|134.41|134.98|134.28|135.13|134.43|134.97|134.27|23
1725987600000|2024-09-10 17:00:00|134.89|134.19|134.97|134.27|135.01|134.31|134.8|134.1|32
1725987900000|2024-09-10 17:05:00|135.1|134.4|135.17|134.47|135.18|134.48|135.08|134.38|36
1725988200000|2024-09-10 17:10:00|135.18|134.48|136.71|136.01|136.83|136.13|135.18|134.48|177
1725988500000|2024-09-10 17:15:00|136.68|135.98|136.1|135.4|136.69|135.99|136.1|135.4|110
1725988800000|2024-09-10 17:20:00|136.07|135.37|136|135.3|136.19|135.49|135.83|135.13|68
1725989400000|2024-09-10 17:30:00|135.88|135.18|136.07|135.37|136.22|135.52|135.88|135.18|50
1725989700000|2024-09-10 17:35:00|136.08|135.38|136.02|135.32|136.14|135.44|136|135.3|50
1725990000000|2024-09-10 17:40:00|136.04|135.34|136.2|135.5|136.2|135.5|136.04|135.34|7
1725990300000|2024-09-10 17:45:00|136.19|135.49|136.17|135.47|136.25|135.55|136.17|135.47|25
1725990600000|2024-09-10 17:50:00|136.19|135.49|136.23|135.53|136.35|135.65|136.19|135.49|34
1725990900000|2024-09-10 17:55:00|136.24|135.54|136.15|135.45|136.24|135.54|136.06|135.36|27
1725991200000|2024-09-10 18:00:00|136.16|135.46|136.49|135.79|136.71|136.01|136.15|135.45|74
1725991500000|2024-09-10 18:05:00|136.5|135.8|136.51|135.81|136.51|135.81|136.42|135.72|32
1725991800000|2024-09-10 18:10:00|136.63|135.93|136.7|136|136.71|136.01|136.57|135.87|17
1725992100000|2024-09-10 18:15:00|136.97|136.27|137.48|136.78|137.71|137.01|136.97|136.27|129
1725992400000|2024-09-10 18:20:00|137.46|136.76|137.24|136.54|137.54|136.84|137.13|136.43|79
1725992700000|2024-09-10 18:25:00|137.25|136.55|137.33|136.63|137.46|136.76|137.23|136.53|49
1725993000000|2024-09-10 18:30:00|137.34|136.64|137.34|136.64|137.34|136.64|137.34|136.64|1
1725993300000|2024-09-10 18:35:00|137.35|136.65|137.62|136.92|137.64|136.94|137.35|136.65|18
1725993600000|2024-09-10 18:40:00|137.78|137.08|137.95|137.25|138.08|137.38|137.78|137.08|60
1725993900000|2024-09-10 18:45:00|137.96|137.26|137.84|137.14|138.06|137.36|137.74|137.04|75
1725994800000|2024-09-10 19:00:00|137.38|136.68|136.79|136.09|137.45|136.75|136.78|136.08|15
1725995400000|2024-09-10 19:10:00|136.69|135.99|136.61|135.91|136.76|136.06|136.57|135.87|49
1725995700000|2024-09-10 19:15:00|136.6|135.9|136.49|135.79|136.62|135.92|136.49|135.79|5
1725996300000|2024-09-10 19:25:00|136.39|135.69|136.27|135.57|136.45|135.75|136.27|135.57|5
1725996600000|2024-09-10 19:30:00|136.53|135.83|136.66|135.96|136.71|136.01|136.53|135.83|19
1725997500000|2024-09-10 19:45:00|136.81|136.11|136.81|136.11|136.81|136.11|136.81|136.11|1
1725997800000|2024-09-10 19:50:00|136.8|136.1|136.77|136.07|136.8|136.1|136.76|136.06|11
1725998100000|2024-09-10 19:55:00|136.88|136.18|137.21|136.51|137.21|136.51|136.88|136.18|8
1725998400000|2024-09-10 20:00:00|136.96|136.26|136.99|136.29|136.99|136.29|136.96|136.26|4
1725998700000|2024-09-10 20:05:00|137.01|136.31|136.75|136.05|137.01|136.31|136.67|135.97|51
1725999000000|2024-09-10 20:10:00|136.71|136.01|136.73|136.03|136.76|136.06|136.67|135.97|41
1725999300000|2024-09-10 20:15:00|136.74|136.04|136.74|136.04|136.74|136.04|136.73|136.03|3
1725999600000|2024-09-10 20:20:00|136.71|136.01|136.7|136|136.73|136.03|136.67|135.97|14
1725999900000|2024-09-10 20:25:00|136.65|135.95|136.65|135.95|136.65|135.95|136.65|135.95|1
1726000200000|2024-09-10 20:30:00|136.63|135.93|136.79|136.09|136.79|136.09|136.61|135.91|23
1726000500000|2024-09-10 20:35:00|136.69|135.99|136.64|135.94|136.7|136|136.63|135.93|4
1726000800000|2024-09-10 20:40:00|136.59|135.89|136.6|135.9|136.6|135.9|136.59|135.89|2
1726001100000|2024-09-10 20:45:00|136.59|135.89|136.63|135.93|136.66|135.96|136.59|135.89|10
1726001400000|2024-09-10 20:50:00|136.55|135.85|136.5|135.8|136.55|135.85|136.5|135.8|3
1726001700000|2024-09-10 20:55:00|136.44|135.74|136.11|135.41|136.46|135.76|136.11|135.41|40
1726002000000|2024-09-10 21:00:00|136.12|135.42|135.91|135.21|136.27|135.57|135.82|135.12|179
1726002300000|2024-09-10 21:05:00|135.94|135.24|136.29|135.59|136.29|135.59|135.93|135.23|83
1726002600000|2024-09-10 21:10:00|136.3|135.6|136.22|135.52|136.5|135.8|136.17|135.47|104
1726002900000|2024-09-10 21:15:00|136.26|135.56|136.05|135.35|136.28|135.58|136.02|135.32|80
1726003200000|2024-09-10 21:20:00|136.04|135.34|135.97|135.27|136.06|135.36|135.93|135.23|42
1726003500000|2024-09-10 21:25:00|135.98|135.28|135.91|135.21|135.98|135.28|135.77|135.07|69
1726003800000|2024-09-10 21:30:00|135.92|135.22|135.9|135.2|136.02|135.32|135.86|135.16|82
1726004100000|2024-09-10 21:35:00|135.89|135.19|136.1|135.4|136.22|135.52|135.72|135.02|91
1726004400000|2024-09-10 21:40:00|136.06|135.36|136.17|135.47|136.18|135.48|136.03|135.33|58
1726004700000|2024-09-10 21:45:00|136.13|135.43|135.92|135.22|136.15|135.45|135.92|135.22|20
1726005000000|2024-09-10 21:50:00|135.9|135.2|136|135.3|136.07|135.37|135.85|135.15|76
1726005300000|2024-09-10 21:55:00|135.97|135.27|135.65|134.95|135.97|135.27|135.62|134.92|145
1726005600000|2024-09-10 22:00:00|135.69|134.99|135.69|134.99|135.72|135.02|135.69|134.99|9
1726005900000|2024-09-10 22:05:00|135.68|134.98|135.97|135.27|135.97|135.27|135.6|134.9|43
1726006200000|2024-09-10 22:10:00|135.94|135.24|136.02|135.32|136.04|135.34|135.91|135.21|23
1726006500000|2024-09-10 22:15:00|136.11|135.41|136.2|135.5|136.28|135.58|136.11|135.41|17
1726006800000|2024-09-10 22:20:00|136.17|135.47|136.03|135.33|136.17|135.47|136.03|135.33|17
1726007100000|2024-09-10 22:25:00|136.04|135.34|136.04|135.34|136.08|135.38|135.99|135.29|12
1726007700000|2024-09-10 22:35:00|136.22|135.52|136.26|135.56|136.29|135.59|136.2|135.5|9
1726008000000|2024-09-10 22:40:00|136.28|135.58|136.28|135.58|136.3|135.6|136.25|135.55|6
1726008300000|2024-09-10 22:45:00|136.25|135.55|136.21|135.51|136.25|135.55|136.19|135.49|7
1726008600000|2024-09-10 22:50:00|136.23|135.53|136.24|135.54|136.24|135.54|136.23|135.53|2
1726008900000|2024-09-10 22:55:00|136.26|135.56|136.3|135.6|136.3|135.6|136.26|135.56|8
1726009500000|2024-09-10 23:05:00|136.29|135.59|136.25|135.55|136.29|135.59|136.25|135.55|7
1726009800000|2024-09-10 23:10:00|136.26|135.56|136.27|135.57|136.27|135.57|136.26|135.56|2
1726010400000|2024-09-10 23:20:00|136.29|135.59|136.33|135.63|136.45|135.75|136.29|135.59|33
1726010700000|2024-09-10 23:25:00|136.32|135.62|136.08|135.38|136.32|135.62|136.02|135.32|26
1726011000000|2024-09-10 23:30:00|136.09|135.39|135.91|135.21|136.09|135.39|135.91|135.21|12
1726011300000|2024-09-10 23:35:00|135.92|135.22|135.94|135.24|135.98|135.28|135.92|135.22|28
1726011600000|2024-09-10 23:40:00|135.88|135.18|135.94|135.24|135.94|135.24|135.87|135.17|8
1726012200000|2024-09-10 23:50:00|135.96|135.26|135.96|135.26|136.02|135.32|135.95|135.25|11
1726012500000|2024-09-10 23:55:00|135.97|135.27|135.98|135.28|136|135.3|135.94|135.24|24
1726012800000|2024-09-11 00:00:00|135.99|135.29|135.94|135.24|136.1|135.4|135.94|135.24|51
1726013100000|2024-09-11 00:05:00|135.96|135.26|135.86|135.16|135.98|135.28|135.84|135.14|29
1726014000000|2024-09-11 00:20:00|135.87|135.17|135.82|135.12|135.88|135.18|135.79|135.09|14
1726014300000|2024-09-11 00:25:00|135.74|135.04|135.76|135.06|135.77|135.07|135.73|135.03|6
1726014600000|2024-09-11 00:30:00|135.75|135.05|135.7|135|135.75|135.05|135.7|135|16
1726014900000|2024-09-11 00:35:00|135.92|135.22|136.03|135.33|136.04|135.34|135.91|135.21|7
1726015800000|2024-09-11 00:50:00|136|135.3|135.93|135.23|136.05|135.35|135.88|135.18|35
1726016100000|2024-09-11 00:55:00|135.92|135.22|135.97|135.27|136.04|135.34|135.9|135.2|31
1726016400000|2024-09-11 01:00:00|135.94|135.24|135.79|135.09|135.94|135.24|135.76|135.06|55
1726016700000|2024-09-11 01:05:00|135.78|135.08|135.51|134.81|135.82|135.12|135.5|134.8|48
1726017000000|2024-09-11 01:10:00|135.53|134.83|135.72|135.02|135.8|135.1|135.53|134.83|38
1726017300000|2024-09-11 01:15:00|135.61|134.91|135.67|134.97|135.69|134.99|135.6|134.9|12
1726017600000|2024-09-11 01:20:00|135.66|134.96|135.66|134.96|135.66|134.96|135.66|134.96|1
1726017900000|2024-09-11 01:25:00|135.37|134.67|135.12|134.42|135.4|134.7|135.12|134.42|51
1726018200000|2024-09-11 01:30:00|135.13|134.43|133.97|133.27|135.13|134.43|133.77|133.07|115
1726018500000|2024-09-11 01:35:00|133.89|133.19|134.45|133.75|134.46|133.76|133.76|133.06|146
1726018800000|2024-09-11 01:40:00|134.46|133.76|134.66|133.96|134.88|134.18|134.46|133.76|104
1726019100000|2024-09-11 01:45:00|134.62|133.92|134.09|133.39|134.93|134.23|134.08|133.38|160
1726019400000|2024-09-11 01:50:00|134.1|133.4|134.18|133.48|134.37|133.67|134.04|133.34|91
1726019700000|2024-09-11 01:55:00|134.19|133.49|134.24|133.54|134.3|133.6|134.18|133.48|27
1726020000000|2024-09-11 02:00:00|134.1|133.4|134.26|133.56|134.26|133.56|134.1|133.4|30
1726020300000|2024-09-11 02:05:00|134.21|133.51|134.33|133.63|134.35|133.65|134.21|133.51|36
1726020600000|2024-09-11 02:10:00|134.34|133.64|134.35|133.65|134.35|133.65|134.33|133.63|5
1726020900000|2024-09-11 02:15:00|134.65|133.95|134.38|133.68|134.68|133.98|134.37|133.67|45
1726021500000|2024-09-11 02:25:00|134.32|133.62|134.41|133.71|134.46|133.76|134.31|133.61|28
1726021800000|2024-09-11 02:30:00|134.43|133.73|134.16|133.46|134.49|133.79|134.1|133.4|42
1726022100000|2024-09-11 02:35:00|134.17|133.47|134.16|133.46|134.19|133.49|134.1|133.4|17
1726022400000|2024-09-11 02:40:00|134.27|133.57|134.7|134|134.82|134.12|134.27|133.57|53
1726022700000|2024-09-11 02:45:00|134.71|134.01|134.75|134.05|134.75|134.05|134.7|134|9
1726023300000|2024-09-11 02:55:00|134.55|133.85|134.54|133.84|134.59|133.89|134.52|133.82|21
1726023600000|2024-09-11 03:00:00|134.53|133.83|134.54|133.84|134.61|133.91|134.48|133.78|39
1726023900000|2024-09-11 03:05:00|134.32|133.62|134.3|133.6|134.32|133.62|134.3|133.6|3
1726024200000|2024-09-11 03:10:00|134.29|133.59|134.28|133.58|134.45|133.75|134.21|133.51|60
1726024500000|2024-09-11 03:15:00|134.3|133.6|134.22|133.52|134.4|133.7|134.2|133.5|62
1726024800000|2024-09-11 03:20:00|134.19|133.49|134.01|133.31|134.2|133.5|134.01|133.31|28
1726025100000|2024-09-11 03:25:00|134.03|133.33|134|133.3|134.07|133.37|133.97|133.27|15
1726025400000|2024-09-11 03:30:00|134.03|133.33|134.19|133.49|134.25|133.55|134.03|133.33|28
1726025700000|2024-09-11 03:35:00|134.18|133.48|134.12|133.42|134.27|133.57|134.12|133.42|40
1726026000000|2024-09-11 03:40:00|134.13|133.43|134.13|133.43|134.16|133.46|134.08|133.38|25
1726026300000|2024-09-11 03:45:00|134.11|133.41|134.08|133.38|134.17|133.47|134.08|133.38|35
1726026600000|2024-09-11 03:50:00|134.01|133.31|134.01|133.31|134.05|133.35|133.94|133.24|20
1726026900000|2024-09-11 03:55:00|134.02|133.32|134.09|133.39|134.09|133.39|133.99|133.29|24
1726027200000|2024-09-11 04:00:00|134.07|133.37|133.71|133.01|134.07|133.37|133.71|133.01|38
1726027500000|2024-09-11 04:05:00|133.7|133|133.68|132.98|133.7|133|133.68|132.98|5
1726027800000|2024-09-11 04:10:00|133.7|133|133.65|132.95|133.74|133.04|133.6|132.9|26
1726028100000|2024-09-11 04:15:00|133.63|132.93|132.8|132.1|133.63|132.93|132.73|132.03|123
1726028400000|2024-09-11 04:20:00|132.81|132.11|132.98|132.28|132.98|132.28|132.67|131.97|62
1726028700000|2024-09-11 04:25:00|132.99|132.29|133.1|132.4|133.16|132.46|132.79|132.09|68
1726029000000|2024-09-11 04:30:00|133.11|132.41|132.96|132.26|133.11|132.41|132.94|132.24|59
1726029300000|2024-09-11 04:35:00|132.95|132.25|132.96|132.26|132.97|132.27|132.95|132.25|4
1726029600000|2024-09-11 04:40:00|132.88|132.18|132.5|131.8|132.88|132.18|132.43|131.73|29
1726029900000|2024-09-11 04:45:00|132.49|131.79|132.45|131.75|132.49|131.79|132.39|131.69|35
1726030200000|2024-09-11 04:50:00|132.52|131.82|132.64|131.94|132.64|131.94|132.52|131.82|13
1726030500000|2024-09-11 04:55:00|132.65|131.95|132.63|131.93|132.74|132.04|132.48|131.78|62
1726030800000|2024-09-11 05:00:00|132.64|131.94|132.43|131.73|132.64|131.94|132.42|131.72|37
1726031100000|2024-09-11 05:05:00|132.44|131.74|132.09|131.39|132.45|131.75|132.08|131.38|47
1726031400000|2024-09-11 05:10:00|132.11|131.41|131.81|131.11|132.13|131.43|131.74|131.04|41
1726031700000|2024-09-11 05:15:00|131.82|131.12|132.03|131.33|132.06|131.36|131.75|131.05|52
1726032000000|2024-09-11 05:20:00|132.04|131.34|132.14|131.44|132.21|131.51|132.04|131.34|28
1726032300000|2024-09-11 05:25:00|131.98|131.28|131.87|131.17|132|131.3|131.83|131.13|18
1726032600000|2024-09-11 05:30:00|131.89|131.19|132.2|131.5|132.2|131.5|131.81|131.11|67
1726032900000|2024-09-11 05:35:00|132.21|131.51|132.15|131.45|132.32|131.62|132.09|131.39|37
1726033200000|2024-09-11 05:40:00|132.14|131.44|132.12|131.42|132.16|131.46|132.12|131.42|5
1726033500000|2024-09-11 05:45:00|132.1|131.4|131.89|131.19|132.11|131.41|131.85|131.15|51
1726033800000|2024-09-11 05:50:00|131.9|131.2|131.93|131.23|131.99|131.29|131.9|131.2|20
1726034100000|2024-09-11 05:55:00|131.87|131.17|131.76|131.06|131.92|131.22|131.75|131.05|21
1726034400000|2024-09-11 06:00:00|131.77|131.07|132.05|131.35|132.05|131.35|131.62|130.92|54
1726034700000|2024-09-11 06:05:00|132.03|131.33|132.3|131.6|132.33|131.63|132.03|131.33|59
1726035000000|2024-09-11 06:10:00|132.31|131.61|132.42|131.72|132.46|131.76|132.31|131.61|35
1726035300000|2024-09-11 06:15:00|132.43|131.73|132.42|131.72|132.45|131.75|132.31|131.61|31
1726035600000|2024-09-11 06:20:00|132.31|131.61|132.32|131.62|132.36|131.66|132.26|131.56|17
1726035900000|2024-09-11 06:25:00|132.33|131.63|132.22|131.52|132.45|131.75|132.22|131.52|54
1726036200000|2024-09-11 06:30:00|132.21|131.51|132.38|131.68|132.4|131.7|132.2|131.5|42
1726037100000|2024-09-11 06:45:00|132.39|131.69|132.44|131.74|132.56|131.86|132.36|131.66|35
1726037400000|2024-09-11 06:50:00|132.43|131.73|132.45|131.75|132.45|131.75|132.4|131.7|20
1726037700000|2024-09-11 06:55:00|132.42|131.72|132|131.3|132.42|131.72|131.97|131.27|36
1726038000000|2024-09-11 07:00:00|132.01|131.31|132.03|131.33|132.13|131.43|131.96|131.26|42
1726038300000|2024-09-11 07:05:00|132.05|131.35|132.25|131.55|132.29|131.59|132.05|131.35|30
1726038600000|2024-09-11 07:10:00|132.23|131.53|132.12|131.42|132.23|131.53|132.12|131.42|35
1726038900000|2024-09-11 07:15:00|132.13|131.43|132.32|131.62|132.36|131.66|132.13|131.43|37
1726039500000|2024-09-11 07:25:00|132.35|131.65|132.35|131.65|132.35|131.65|132.35|131.65|1
1726039800000|2024-09-11 07:30:00|132.52|131.82|132.41|131.71|132.52|131.82|132.37|131.67|11
1726040100000|2024-09-11 07:35:00|132.39|131.69|132.4|131.7|132.42|131.72|132.33|131.63|18
1726040400000|2024-09-11 07:40:00|132.39|131.69|132.45|131.75|132.45|131.75|132.39|131.69|5
1726041000000|2024-09-11 07:50:00|132.56|131.86|132.56|131.86|132.56|131.86|132.56|131.86|1
1726041300000|2024-09-11 07:55:00|132.68|131.98|132.8|132.1|132.81|132.11|132.6|131.9|18
1726041600000|2024-09-11 08:00:00|132.79|132.09|132.61|131.91|132.79|132.09|132.61|131.91|27
1726041900000|2024-09-11 08:05:00|132.6|131.9|132.59|131.89|132.6|131.9|132.59|131.89|4
1726042200000|2024-09-11 08:10:00|132.54|131.84|132.2|131.5|132.56|131.86|132.2|131.5|19
1726042500000|2024-09-11 08:15:00|132.21|131.51|132.29|131.59|132.3|131.6|132.13|131.43|31
1726043100000|2024-09-11 08:25:00|132.27|131.57|132.28|131.58|132.28|131.58|132.24|131.54|5
1726043400000|2024-09-11 08:30:00|132.27|131.57|132.19|131.49|132.27|131.57|132.17|131.47|19
1726043700000|2024-09-11 08:35:00|132.18|131.48|132.16|131.46|132.18|131.48|132.14|131.44|11
1726044000000|2024-09-11 08:40:00|132.14|131.44|131.57|130.87|132.14|131.44|131.56|130.86|23
1726044300000|2024-09-11 08:45:00|131.56|130.86|131.51|130.81|131.59|130.89|131.41|130.71|29
1726044600000|2024-09-11 08:50:00|131.64|130.94|131.61|130.91|131.77|131.07|131.59|130.89|17
1726044900000|2024-09-11 08:55:00|131.6|130.9|131.75|131.05|131.75|131.05|131.6|130.9|21
1726045500000|2024-09-11 09:05:00|131.84|131.14|132.05|131.35|132.05|131.35|131.79|131.09|27
1726045800000|2024-09-11 09:10:00|132.03|131.33|132.03|131.33|132.05|131.35|132.01|131.31|10
1726046400000|2024-09-11 09:20:00|132.02|131.32|131.96|131.26|132.1|131.4|131.96|131.26|26
1726046700000|2024-09-11 09:25:00|131.94|131.24|131.91|131.21|131.94|131.24|131.86|131.16|34
1726047300000|2024-09-11 09:35:00|132.08|131.38|131.81|131.11|132.08|131.38|131.75|131.05|31
1726047600000|2024-09-11 09:40:00|131.82|131.12|131.82|131.12|131.91|131.21|131.79|131.09|17
1726047900000|2024-09-11 09:45:00|131.81|131.11|131.92|131.22|131.95|131.25|131.69|130.99|39
1726048200000|2024-09-11 09:50:00|131.91|131.21|131.91|131.21|132|131.3|131.83|131.13|24
1726048500000|2024-09-11 09:55:00|131.94|131.24|131.94|131.24|131.98|131.28|131.9|131.2|20
1726048800000|2024-09-11 10:00:00|131.93|131.23|131.93|131.23|131.93|131.23|131.93|131.23|1
1726049100000|2024-09-11 10:05:00|131.85|131.15|131.53|130.83|131.85|131.15|131.5|130.8|18
1726049400000|2024-09-11 10:10:00|131.5|130.8|131.52|130.82|131.56|130.86|131.5|130.8|14
1726049700000|2024-09-11 10:15:00|131.47|130.77|131.57|130.87|131.57|130.87|131.47|130.77|7
1726050000000|2024-09-11 10:20:00|131.59|130.89|131.4|130.7|131.6|130.9|131.4|130.7|15
1726050300000|2024-09-11 10:25:00|131.22|130.52|131.15|130.45|131.22|130.52|130.75|130.05|115
1726050600000|2024-09-11 10:30:00|131.12|130.42|131.44|130.74|131.55|130.85|131.12|130.42|49
1726051200000|2024-09-11 10:40:00|131.36|130.66|131.29|130.59|131.38|130.68|131.24|130.54|16
1726051500000|2024-09-11 10:45:00|131.28|130.58|131.22|130.52|131.37|130.67|131.22|130.52|28
1726051800000|2024-09-11 10:50:00|131.21|130.51|131.08|130.38|131.21|130.51|130.98|130.28|23
1726052100000|2024-09-11 10:55:00|131.09|130.39|131.31|130.61|131.44|130.74|131.09|130.39|21
1726052400000|2024-09-11 11:00:00|131.45|130.75|131.45|130.75|131.45|130.75|131.45|130.75|1
1726052700000|2024-09-11 11:05:00|131.46|130.76|131.41|130.71|131.47|130.77|131.35|130.65|22
1726053000000|2024-09-11 11:10:00|131.62|130.92|131.8|131.1|131.91|131.21|131.62|130.92|24
1726053300000|2024-09-11 11:15:00|131.79|131.09|131.79|131.09|131.81|131.11|131.78|131.08|13
1726053600000|2024-09-11 11:20:00|131.9|131.2|132.05|131.35|132.11|131.41|131.9|131.2|14
1726053900000|2024-09-11 11:25:00|131.97|131.27|131.9|131.2|132.04|131.34|131.86|131.16|20
1726054200000|2024-09-11 11:30:00|131.91|131.21|131.96|131.26|132.02|131.32|131.89|131.19|14
1726054500000|2024-09-11 11:35:00|132.28|131.58|132.41|131.71|132.41|131.71|132.19|131.49|29
1726054800000|2024-09-11 11:40:00|132.42|131.72|132.23|131.53|132.59|131.89|132.2|131.5|82
1726055100000|2024-09-11 11:45:00|132.21|131.51|132.22|131.52|132.23|131.53|132.13|131.43|18
1726055400000|2024-09-11 11:50:00|132.3|131.6|132.32|131.62|132.41|131.71|132.29|131.59|22
1726055700000|2024-09-11 11:55:00|132.33|131.63|132.34|131.64|132.36|131.66|132.22|131.52|39
1726056300000|2024-09-11 12:05:00|132.22|131.52|132.22|131.52|132.32|131.62|132.13|131.43|62
1726056600000|2024-09-11 12:10:00|132.21|131.51|132.41|131.71|132.42|131.72|132.19|131.49|40
1726056900000|2024-09-11 12:15:00|132.38|131.68|132.58|131.88|132.58|131.88|132.31|131.61|56
1726057200000|2024-09-11 12:20:00|132.56|131.86|132.53|131.83|132.66|131.96|132.53|131.83|50
1726057800000|2024-09-11 12:30:00|132.35|131.65|132.15|131.45|133.06|132.36|131.6|130.9|281
1726058100000|2024-09-11 12:35:00|132.13|131.43|132.25|131.55|132.45|131.75|131.85|131.15|154
1726058400000|2024-09-11 12:40:00|132.23|131.53|131.95|131.25|132.29|131.59|131.95|131.25|57
1726058700000|2024-09-11 12:45:00|131.92|131.22|131.83|131.13|131.92|131.22|131.79|131.09|23
1726059000000|2024-09-11 12:50:00|131.87|131.17|132.05|131.35|132.09|131.39|131.57|130.87|98
1726059300000|2024-09-11 12:55:00|132.06|131.36|132.35|131.65|132.65|131.95|132.06|131.36|91
1726059600000|2024-09-11 13:00:00|132.33|131.63|133.11|132.41|133.15|132.45|132.25|131.55|132
1726059900000|2024-09-11 13:05:00|133.14|132.44|132.94|132.24|133.61|132.91|132.94|132.24|171
1726060200000|2024-09-11 13:10:00|132.96|132.26|133.21|132.51|133.21|132.51|132.84|132.14|126
1726060800000|2024-09-11 13:20:00|133.4|132.7|133.21|132.51|133.59|132.89|133.05|132.35|83
1726061100000|2024-09-11 13:25:00|133.08|132.38|132.82|132.12|133.09|132.39|132.82|132.12|14
1726061400000|2024-09-11 13:30:00|132.8|132.1|131.67|130.97|132.81|132.11|131.67|130.97|194
1726061700000|2024-09-11 13:35:00|131.63|130.93|131.78|131.08|131.79|131.09|131.25|130.55|112
1726062000000|2024-09-11 13:40:00|131.72|131.02|131.72|131.02|131.81|131.11|131.56|130.86|46
1726062300000|2024-09-11 13:45:00|131.73|131.03|131.22|130.52|131.76|131.06|131.22|130.52|158
1726062600000|2024-09-11 13:50:00|131.18|130.48|130.26|129.56|131.2|130.5|130.26|129.56|211
1726062900000|2024-09-11 13:55:00|130.24|129.54|130.04|129.34|130.43|129.73|129.88|129.18|165
1726063200000|2024-09-11 14:00:00|129.99|129.29|130.35|129.65|130.42|129.72|129.65|128.95|141
1726063500000|2024-09-11 14:05:00|130.36|129.66|130.25|129.55|130.37|129.67|130.19|129.49|78
1726063800000|2024-09-11 14:10:00|130.26|129.56|130.1|129.4|130.34|129.64|130.1|129.4|66
1726064100000|2024-09-11 14:15:00|130.12|129.42|129.89|129.19|130.17|129.47|129.76|129.06|82
1726064400000|2024-09-11 14:20:00|129.85|129.15|129.9|129.2|129.9|129.2|129.85|129.15|9
1726064700000|2024-09-11 14:25:00|129.92|129.22|129.95|129.25|130.14|129.44|129.92|129.22|42
1726065000000|2024-09-11 14:30:00|129.91|129.21|129.39|128.69|129.91|129.21|129.35|128.65|51
1726065300000|2024-09-11 14:35:00|129.42|128.72|129.42|128.72|129.57|128.87|129.41|128.71|41
1726065900000|2024-09-11 14:45:00|129.17|128.47|128.84|128.14|129.19|128.49|128.71|128.01|56
1726066200000|2024-09-11 14:50:00|128.81|128.11|129.13|128.43|129.15|128.45|128.81|128.11|120
1726066500000|2024-09-11 14:55:00|129.1|128.4|130.12|129.42|130.12|129.42|128.99|128.29|129
1726066800000|2024-09-11 15:00:00|130.11|129.41|130.01|129.31|130.25|129.55|129.57|128.87|133
1726067400000|2024-09-11 15:10:00|130.07|129.37|130.46|129.76|130.46|129.76|130.04|129.34|61
1726067700000|2024-09-11 15:15:00|130.44|129.74|130.47|129.77|130.49|129.79|130.42|129.72|11
1726068000000|2024-09-11 15:20:00|130.57|129.87|130.52|129.82|130.57|129.87|130.48|129.78|12
1726068300000|2024-09-11 15:25:00|130.53|129.83|131.14|130.44|131.19|130.49|130.53|129.83|77
1726068600000|2024-09-11 15:30:00|131.11|130.41|131.27|130.57|131.29|130.59|130.99|130.29|73
1726068900000|2024-09-11 15:35:00|131.25|130.55|131.97|131.27|132|131.3|131.18|130.48|96
1726069200000|2024-09-11 15:40:00|131.91|131.21|132.69|131.99|132.7|132|131.87|131.17|120
1726069500000|2024-09-11 15:45:00|132.7|132|132.52|131.82|132.72|132.02|132.52|131.82|95
1726069800000|2024-09-11 15:50:00|132.5|131.8|131.58|130.88|132.51|131.81|131.57|130.87|67
1726070100000|2024-09-11 15:55:00|131.59|130.89|131.57|130.87|131.67|130.97|131.38|130.68|56
1726070400000|2024-09-11 16:00:00|131.53|130.83|132.09|131.39|132.09|131.39|131.52|130.82|62
1726070700000|2024-09-11 16:05:00|132.1|131.4|132.23|131.53|132.52|131.82|132.08|131.38|45
1726071000000|2024-09-11 16:10:00|132.26|131.56|132.1|131.4|132.27|131.57|131.98|131.28|38
1726071300000|2024-09-11 16:15:00|132.09|131.39|132.16|131.46|132.19|131.49|132.04|131.34|13
1726072200000|2024-09-11 16:30:00|132.04|131.34|132.04|131.34|132.04|131.34|132.04|131.34|1
1726072500000|2024-09-11 16:35:00|132.07|131.37|132.22|131.52|132.27|131.57|132.07|131.37|43
1726072800000|2024-09-11 16:40:00|132.23|131.53|132.17|131.47|132.31|131.61|132.17|131.47|27
1726073100000|2024-09-11 16:45:00|132.21|131.51|132.17|131.47|132.29|131.59|132.03|131.33|57
1726073400000|2024-09-11 16:50:00|132.18|131.48|132.54|131.84|132.55|131.85|132.18|131.48|50
1726073700000|2024-09-11 16:55:00|132.47|131.77|132.58|131.88|132.78|132.08|132.47|131.77|45
1726074000000|2024-09-11 17:00:00|132.53|131.83|132.54|131.84|132.54|131.84|132.53|131.83|2
1726074300000|2024-09-11 17:05:00|132.97|132.27|133.21|132.51|133.44|132.74|132.97|132.27|41
1726074600000|2024-09-11 17:10:00|133.23|132.53|133.2|132.5|133.3|132.6|133.15|132.45|50
1726074900000|2024-09-11 17:15:00|133.21|132.51|133.07|132.37|133.42|132.72|133.07|132.37|58
1726075500000|2024-09-11 17:25:00|133.04|132.34|132.94|132.24|133.08|132.38|132.91|132.21|26
1726075800000|2024-09-11 17:30:00|132.93|132.23|132.74|132.04|132.98|132.28|132.71|132.01|20
1726076100000|2024-09-11 17:35:00|132.76|132.06|132.69|131.99|132.96|132.26|132.63|131.93|67
1726076400000|2024-09-11 17:40:00|132.65|131.95|133.03|132.33|133.14|132.44|132.65|131.95|49
1726076700000|2024-09-11 17:45:00|133.04|132.34|133.73|133.03|133.74|133.04|133.04|132.34|61
1726077000000|2024-09-11 17:50:00|133.67|132.97|133.74|133.04|133.75|133.05|133.67|132.97|21
1726077300000|2024-09-11 17:55:00|133.53|132.83|133.51|132.81|133.53|132.83|133.5|132.8|4
1726077600000|2024-09-11 18:00:00|133.71|133.01|133.71|133.01|133.75|133.05|133.71|133.01|11
1726077900000|2024-09-11 18:05:00|133.73|133.03|133.67|132.97|133.74|133.04|133.62|132.92|23
1726078200000|2024-09-11 18:10:00|133.69|132.99|133.55|132.85|133.71|133.01|133.52|132.82|18
1726078500000|2024-09-11 18:15:00|133.57|132.87|133.63|132.93|133.64|132.94|133.55|132.85|34
1726078800000|2024-09-11 18:20:00|133.61|132.91|133.64|132.94|133.64|132.94|133.55|132.85|44
1726079100000|2024-09-11 18:25:00|133.66|132.96|133.66|132.96|133.73|133.03|133.64|132.94|35
1726079400000|2024-09-11 18:30:00|133.67|132.97|133.59|132.89|133.84|133.14|133.46|132.76|35
1726080000000|2024-09-11 18:40:00|133.27|132.57|133.2|132.5|133.3|132.6|133.2|132.5|30
1726080300000|2024-09-11 18:45:00|133.21|132.51|132.68|131.98|133.21|132.51|132.68|131.98|32
1726080900000|2024-09-11 18:55:00|132.66|131.96|132.67|131.97|132.79|132.09|132.63|131.93|37
1726081500000|2024-09-11 19:05:00|132.45|131.75|132.49|131.79|132.54|131.84|132.4|131.7|45
1726081800000|2024-09-11 19:10:00|132.5|131.8|132.54|131.84|132.54|131.84|132.5|131.8|4
1726082100000|2024-09-11 19:15:00|132.64|131.94|132.62|131.92|132.68|131.98|132.55|131.85|32
1726082400000|2024-09-11 19:20:00|132.6|131.9|132.58|131.88|132.61|131.91|132.58|131.88|4
1726082700000|2024-09-11 19:25:00|132.41|131.71|132.42|131.72|132.42|131.72|132.41|131.71|2
1726083000000|2024-09-11 19:30:00|132.55|131.85|132.63|131.93|132.63|131.93|132.5|131.8|16
1726083300000|2024-09-11 19:35:00|132.64|131.94|132.72|132.02|132.74|132.04|132.64|131.94|37
1726083900000|2024-09-11 19:45:00|132.52|131.82|132.7|132|132.7|132|132.52|131.82|36
1726084200000|2024-09-11 19:50:00|132.66|131.96|132.92|132.22|132.92|132.22|132.59|131.89|61
1726084500000|2024-09-11 19:55:00|132.93|132.23|132.98|132.28|132.98|132.28|132.89|132.19|24
1726084800000|2024-09-11 20:00:00|132.83|132.13|132.83|132.13|132.83|132.13|132.81|132.11|4
1726085100000|2024-09-11 20:05:00|132.84|132.14|132.84|132.14|132.85|132.15|132.84|132.14|3
1726085400000|2024-09-11 20:10:00|133.03|132.33|133.05|132.35|133.05|132.35|133.03|132.33|3
1726085700000|2024-09-11 20:15:00|132.94|132.24|132.9|132.2|132.94|132.24|132.89|132.19|10
1726086000000|2024-09-11 20:20:00|132.93|132.23|132.88|132.18|132.93|132.23|132.88|132.18|6
1726086300000|2024-09-11 20:25:00|132.89|132.19|132.96|132.26|132.96|132.26|132.89|132.19|8
1726088100000|2024-09-11 20:55:00|133.07|132.37|133.03|132.33|133.12|132.42|133.03|132.33|21
1726088400000|2024-09-11 21:00:00|133.05|132.35|133.31|132.61|133.33|132.63|133|132.3|118
1726088700000|2024-09-11 21:05:00|133.32|132.62|132.9|132.2|133.32|132.62|132.85|132.15|93
1726089000000|2024-09-11 21:10:00|132.89|132.19|132.91|132.21|132.94|132.24|132.71|132.01|141
1726089300000|2024-09-11 21:15:00|132.89|132.19|133.04|132.34|133.07|132.37|132.84|132.14|83
1726089600000|2024-09-11 21:20:00|133.01|132.31|132.99|132.29|133.07|132.37|132.89|132.19|49
1726089900000|2024-09-11 21:25:00|132.94|132.24|132.59|131.89|132.95|132.25|132.56|131.86|76
1726090200000|2024-09-11 21:30:00|132.57|131.87|132.66|131.96|132.83|132.13|132.47|131.77|104
1726090500000|2024-09-11 21:35:00|132.61|131.91|132.95|132.25|132.95|132.25|132.58|131.88|101
1726090800000|2024-09-11 21:40:00|132.94|132.24|132.9|132.2|132.94|132.24|132.73|132.03|54
1726091100000|2024-09-11 21:45:00|132.91|132.21|133.02|132.32|133.08|132.38|132.88|132.18|45
1726091400000|2024-09-11 21:50:00|133.01|132.31|132.73|132.03|133.02|132.32|132.73|132.03|51
1726091700000|2024-09-11 21:55:00|132.74|132.04|132.71|132.01|132.82|132.12|132.69|131.99|37
1726092000000|2024-09-11 22:00:00|132.73|132.03|132.81|132.11|132.83|132.13|132.64|131.94|34
1726092300000|2024-09-11 22:05:00|132.78|132.08|132.79|132.09|132.81|132.11|132.73|132.03|19
1726092600000|2024-09-11 22:10:00|132.85|132.15|132.83|132.13|132.89|132.19|132.81|132.11|21
1726092900000|2024-09-11 22:15:00|132.84|132.14|132.81|132.11|132.86|132.16|132.67|131.97|27
1726093200000|2024-09-11 22:20:00|132.8|132.1|132.71|132.01|132.83|132.13|132.69|131.99|31
1726093500000|2024-09-11 22:25:00|132.72|132.02|132.75|132.05|132.79|132.09|132.72|132.02|13
1726093800000|2024-09-11 22:30:00|132.74|132.04|132.8|132.1|132.8|132.1|132.73|132.03|17
1726094100000|2024-09-11 22:35:00|132.81|132.11|132.76|132.06|132.82|132.12|132.76|132.06|18
1726094400000|2024-09-11 22:40:00|132.77|132.07|132.73|132.03|132.8|132.1|132.68|131.98|14
1726094700000|2024-09-11 22:45:00|132.72|132.02|132.74|132.04|132.78|132.08|132.68|131.98|24
1726095300000|2024-09-11 22:55:00|132.79|132.09|132.86|132.16|132.86|132.16|132.79|132.09|15
1726095600000|2024-09-11 23:00:00|132.87|132.17|132.73|132.03|132.94|132.24|132.71|132.01|29
1726095900000|2024-09-11 23:05:00|132.72|132.02|132.79|132.09|132.79|132.09|132.72|132.02|8
1726096800000|2024-09-11 23:20:00|132.67|131.97|132.67|131.97|132.67|131.97|132.67|131.97|1
1726097100000|2024-09-11 23:25:00|132.65|131.95|132.69|131.99|132.71|132.01|132.65|131.95|15
1726097400000|2024-09-11 23:30:00|132.68|131.98|132.78|132.08|132.8|132.1|132.68|131.98|17
1726097700000|2024-09-11 23:35:00|132.76|132.06|132.77|132.07|132.77|132.07|132.76|132.06|2
1726098000000|2024-09-11 23:40:00|132.78|132.08|132.91|132.21|132.97|132.27|132.78|132.08|23
1726098300000|2024-09-11 23:45:00|132.93|132.23|132.95|132.25|132.95|132.25|132.93|132.23|3
1726098600000|2024-09-11 23:50:00|132.97|132.27|132.9|132.2|133.14|132.44|132.9|132.2|31
1726098900000|2024-09-11 23:55:00|132.89|132.19|132.91|132.21|132.91|132.21|132.89|132.19|5
1726012800000|2024-09-11 00:00:00|135.99|135.29|135.94|135.24|136.1|135.4|135.94|135.24|51
1726013100000|2024-09-11 00:05:00|135.96|135.26|135.86|135.16|135.98|135.28|135.84|135.14|29
1726014000000|2024-09-11 00:20:00|135.87|135.17|135.82|135.12|135.88|135.18|135.79|135.09|14
1726014300000|2024-09-11 00:25:00|135.74|135.04|135.76|135.06|135.77|135.07|135.73|135.03|6
1726014600000|2024-09-11 00:30:00|135.75|135.05|135.7|135|135.75|135.05|135.7|135|16
1726014900000|2024-09-11 00:35:00|135.92|135.22|136.03|135.33|136.04|135.34|135.91|135.21|7
1726015800000|2024-09-11 00:50:00|136|135.3|135.93|135.23|136.05|135.35|135.88|135.18|35
1726016100000|2024-09-11 00:55:00|135.92|135.22|135.97|135.27|136.04|135.34|135.9|135.2|31
1726016400000|2024-09-11 01:00:00|135.94|135.24|135.79|135.09|135.94|135.24|135.76|135.06|55
1726016700000|2024-09-11 01:05:00|135.78|135.08|135.51|134.81|135.82|135.12|135.5|134.8|48
1726017000000|2024-09-11 01:10:00|135.53|134.83|135.72|135.02|135.8|135.1|135.53|134.83|38
1726017300000|2024-09-11 01:15:00|135.61|134.91|135.67|134.97|135.69|134.99|135.6|134.9|12
1726017600000|2024-09-11 01:20:00|135.66|134.96|135.66|134.96|135.66|134.96|135.66|134.96|1
1726017900000|2024-09-11 01:25:00|135.37|134.67|135.12|134.42|135.4|134.7|135.12|134.42|51
1726018200000|2024-09-11 01:30:00|135.13|134.43|133.97|133.27|135.13|134.43|133.77|133.07|115
1726018500000|2024-09-11 01:35:00|133.89|133.19|134.45|133.75|134.46|133.76|133.76|133.06|146
1726018800000|2024-09-11 01:40:00|134.46|133.76|134.66|133.96|134.88|134.18|134.46|133.76|104
1726019100000|2024-09-11 01:45:00|134.62|133.92|134.09|133.39|134.93|134.23|134.08|133.38|160
1726019400000|2024-09-11 01:50:00|134.1|133.4|134.18|133.48|134.37|133.67|134.04|133.34|91
1726019700000|2024-09-11 01:55:00|134.19|133.49|134.24|133.54|134.3|133.6|134.18|133.48|27
1726020000000|2024-09-11 02:00:00|134.1|133.4|134.26|133.56|134.26|133.56|134.1|133.4|30
1726020300000|2024-09-11 02:05:00|134.21|133.51|134.33|133.63|134.35|133.65|134.21|133.51|36
1726020600000|2024-09-11 02:10:00|134.34|133.64|134.35|133.65|134.35|133.65|134.33|133.63|5
1726020900000|2024-09-11 02:15:00|134.65|133.95|134.38|133.68|134.68|133.98|134.37|133.67|45
1726021500000|2024-09-11 02:25:00|134.32|133.62|134.41|133.71|134.46|133.76|134.31|133.61|28
1726021800000|2024-09-11 02:30:00|134.43|133.73|134.16|133.46|134.49|133.79|134.1|133.4|42
1726022100000|2024-09-11 02:35:00|134.17|133.47|134.16|133.46|134.19|133.49|134.1|133.4|17
1726022400000|2024-09-11 02:40:00|134.27|133.57|134.7|134|134.82|134.12|134.27|133.57|53
1726022700000|2024-09-11 02:45:00|134.71|134.01|134.75|134.05|134.75|134.05|134.7|134|9
1726023300000|2024-09-11 02:55:00|134.55|133.85|134.54|133.84|134.59|133.89|134.52|133.82|21
1726023600000|2024-09-11 03:00:00|134.53|133.83|134.54|133.84|134.61|133.91|134.48|133.78|39
1726023900000|2024-09-11 03:05:00|134.32|133.62|134.3|133.6|134.32|133.62|134.3|133.6|3
1726024200000|2024-09-11 03:10:00|134.29|133.59|134.28|133.58|134.45|133.75|134.21|133.51|60
1726024500000|2024-09-11 03:15:00|134.3|133.6|134.22|133.52|134.4|133.7|134.2|133.5|62
1726024800000|2024-09-11 03:20:00|134.19|133.49|134.01|133.31|134.2|133.5|134.01|133.31|28
1726025100000|2024-09-11 03:25:00|134.03|133.33|134|133.3|134.07|133.37|133.97|133.27|15
1726025400000|2024-09-11 03:30:00|134.03|133.33|134.19|133.49|134.25|133.55|134.03|133.33|28
1726025700000|2024-09-11 03:35:00|134.18|133.48|134.12|133.42|134.27|133.57|134.12|133.42|40
1726026000000|2024-09-11 03:40:00|134.13|133.43|134.13|133.43|134.16|133.46|134.08|133.38|25
1726026300000|2024-09-11 03:45:00|134.11|133.41|134.08|133.38|134.17|133.47|134.08|133.38|35
1726026600000|2024-09-11 03:50:00|134.01|133.31|134.01|133.31|134.05|133.35|133.94|133.24|20
1726026900000|2024-09-11 03:55:00|134.02|133.32|134.09|133.39|134.09|133.39|133.99|133.29|24
1726027200000|2024-09-11 04:00:00|134.07|133.37|133.71|133.01|134.07|133.37|133.71|133.01|38
1726027500000|2024-09-11 04:05:00|133.7|133|133.68|132.98|133.7|133|133.68|132.98|5
1726027800000|2024-09-11 04:10:00|133.7|133|133.65|132.95|133.74|133.04|133.6|132.9|26
1726028100000|2024-09-11 04:15:00|133.63|132.93|132.8|132.1|133.63|132.93|132.73|132.03|123
1726028400000|2024-09-11 04:20:00|132.81|132.11|132.98|132.28|132.98|132.28|132.67|131.97|62
1726028700000|2024-09-11 04:25:00|132.99|132.29|133.1|132.4|133.16|132.46|132.79|132.09|68
1726029000000|2024-09-11 04:30:00|133.11|132.41|132.96|132.26|133.11|132.41|132.94|132.24|59
1726029300000|2024-09-11 04:35:00|132.95|132.25|132.96|132.26|132.97|132.27|132.95|132.25|4
1726029600000|2024-09-11 04:40:00|132.88|132.18|132.5|131.8|132.88|132.18|132.43|131.73|29
1726029900000|2024-09-11 04:45:00|132.49|131.79|132.45|131.75|132.49|131.79|132.39|131.69|35
1726030200000|2024-09-11 04:50:00|132.52|131.82|132.64|131.94|132.64|131.94|132.52|131.82|13
1726030500000|2024-09-11 04:55:00|132.65|131.95|132.63|131.93|132.74|132.04|132.48|131.78|62
1726030800000|2024-09-11 05:00:00|132.64|131.94|132.43|131.73|132.64|131.94|132.42|131.72|37
1726031100000|2024-09-11 05:05:00|132.44|131.74|132.09|131.39|132.45|131.75|132.08|131.38|47
1726031400000|2024-09-11 05:10:00|132.11|131.41|131.81|131.11|132.13|131.43|131.74|131.04|41
1726031700000|2024-09-11 05:15:00|131.82|131.12|132.03|131.33|132.06|131.36|131.75|131.05|52
1726032000000|2024-09-11 05:20:00|132.04|131.34|132.14|131.44|132.21|131.51|132.04|131.34|28
1726032300000|2024-09-11 05:25:00|131.98|131.28|131.87|131.17|132|131.3|131.83|131.13|18
1726032600000|2024-09-11 05:30:00|131.89|131.19|132.2|131.5|132.2|131.5|131.81|131.11|67
1726032900000|2024-09-11 05:35:00|132.21|131.51|132.15|131.45|132.32|131.62|132.09|131.39|37
1726033200000|2024-09-11 05:40:00|132.14|131.44|132.12|131.42|132.16|131.46|132.12|131.42|5
1726033500000|2024-09-11 05:45:00|132.1|131.4|131.89|131.19|132.11|131.41|131.85|131.15|51
1726033800000|2024-09-11 05:50:00|131.9|131.2|131.93|131.23|131.99|131.29|131.9|131.2|20
1726034100000|2024-09-11 05:55:00|131.87|131.17|131.76|131.06|131.92|131.22|131.75|131.05|21
1726034400000|2024-09-11 06:00:00|131.77|131.07|132.05|131.35|132.05|131.35|131.62|130.92|54
1726034700000|2024-09-11 06:05:00|132.03|131.33|132.3|131.6|132.33|131.63|132.03|131.33|59
1726035000000|2024-09-11 06:10:00|132.31|131.61|132.42|131.72|132.46|131.76|132.31|131.61|35
1726035300000|2024-09-11 06:15:00|132.43|131.73|132.42|131.72|132.45|131.75|132.31|131.61|31
1726035600000|2024-09-11 06:20:00|132.31|131.61|132.32|131.62|132.36|131.66|132.26|131.56|17
1726035900000|2024-09-11 06:25:00|132.33|131.63|132.22|131.52|132.45|131.75|132.22|131.52|54
1726036200000|2024-09-11 06:30:00|132.21|131.51|132.38|131.68|132.4|131.7|132.2|131.5|42
1726037100000|2024-09-11 06:45:00|132.39|131.69|132.44|131.74|132.56|131.86|132.36|131.66|35
1726037400000|2024-09-11 06:50:00|132.43|131.73|132.45|131.75|132.45|131.75|132.4|131.7|20
1726037700000|2024-09-11 06:55:00|132.42|131.72|132|131.3|132.42|131.72|131.97|131.27|36
1726038000000|2024-09-11 07:00:00|132.01|131.31|132.03|131.33|132.13|131.43|131.96|131.26|42
1726038300000|2024-09-11 07:05:00|132.05|131.35|132.25|131.55|132.29|131.59|132.05|131.35|30
1726038600000|2024-09-11 07:10:00|132.23|131.53|132.12|131.42|132.23|131.53|132.12|131.42|35
1726038900000|2024-09-11 07:15:00|132.13|131.43|132.32|131.62|132.36|131.66|132.13|131.43|37
1726039500000|2024-09-11 07:25:00|132.35|131.65|132.35|131.65|132.35|131.65|132.35|131.65|1
1726039800000|2024-09-11 07:30:00|132.52|131.82|132.41|131.71|132.52|131.82|132.37|131.67|11
1726040100000|2024-09-11 07:35:00|132.39|131.69|132.4|131.7|132.42|131.72|132.33|131.63|18
1726040400000|2024-09-11 07:40:00|132.39|131.69|132.45|131.75|132.45|131.75|132.39|131.69|5
1726041000000|2024-09-11 07:50:00|132.56|131.86|132.56|131.86|132.56|131.86|132.56|131.86|1
1726041300000|2024-09-11 07:55:00|132.68|131.98|132.8|132.1|132.81|132.11|132.6|131.9|18
1726041600000|2024-09-11 08:00:00|132.79|132.09|132.61|131.91|132.79|132.09|132.61|131.91|27
1726041900000|2024-09-11 08:05:00|132.6|131.9|132.59|131.89|132.6|131.9|132.59|131.89|4
1726042200000|2024-09-11 08:10:00|132.54|131.84|132.2|131.5|132.56|131.86|132.2|131.5|19
1726042500000|2024-09-11 08:15:00|132.21|131.51|132.29|131.59|132.3|131.6|132.13|131.43|31
1726043100000|2024-09-11 08:25:00|132.27|131.57|132.28|131.58|132.28|131.58|132.24|131.54|5
1726043400000|2024-09-11 08:30:00|132.27|131.57|132.19|131.49|132.27|131.57|132.17|131.47|19
1726043700000|2024-09-11 08:35:00|132.18|131.48|132.16|131.46|132.18|131.48|132.14|131.44|11
1726044000000|2024-09-11 08:40:00|132.14|131.44|131.57|130.87|132.14|131.44|131.56|130.86|23
1726044300000|2024-09-11 08:45:00|131.56|130.86|131.51|130.81|131.59|130.89|131.41|130.71|29
1726044600000|2024-09-11 08:50:00|131.64|130.94|131.61|130.91|131.77|131.07|131.59|130.89|17
1726044900000|2024-09-11 08:55:00|131.6|130.9|131.75|131.05|131.75|131.05|131.6|130.9|21
1726045500000|2024-09-11 09:05:00|131.84|131.14|132.05|131.35|132.05|131.35|131.79|131.09|27
1726045800000|2024-09-11 09:10:00|132.03|131.33|132.03|131.33|132.05|131.35|132.01|131.31|10
1726046400000|2024-09-11 09:20:00|132.02|131.32|131.96|131.26|132.1|131.4|131.96|131.26|26
1726046700000|2024-09-11 09:25:00|131.94|131.24|131.91|131.21|131.94|131.24|131.86|131.16|34
1726047300000|2024-09-11 09:35:00|132.08|131.38|131.81|131.11|132.08|131.38|131.75|131.05|31
1726047600000|2024-09-11 09:40:00|131.82|131.12|131.82|131.12|131.91|131.21|131.79|131.09|17
1726047900000|2024-09-11 09:45:00|131.81|131.11|131.92|131.22|131.95|131.25|131.69|130.99|39
1726048200000|2024-09-11 09:50:00|131.91|131.21|131.91|131.21|132|131.3|131.83|131.13|24
1726048500000|2024-09-11 09:55:00|131.94|131.24|131.94|131.24|131.98|131.28|131.9|131.2|20
1726048800000|2024-09-11 10:00:00|131.93|131.23|131.93|131.23|131.93|131.23|131.93|131.23|1
1726049100000|2024-09-11 10:05:00|131.85|131.15|131.53|130.83|131.85|131.15|131.5|130.8|18
1726049400000|2024-09-11 10:10:00|131.5|130.8|131.52|130.82|131.56|130.86|131.5|130.8|14
1726049700000|2024-09-11 10:15:00|131.47|130.77|131.57|130.87|131.57|130.87|131.47|130.77|7
1726050000000|2024-09-11 10:20:00|131.59|130.89|131.4|130.7|131.6|130.9|131.4|130.7|15
1726050300000|2024-09-11 10:25:00|131.22|130.52|131.15|130.45|131.22|130.52|130.75|130.05|115
1726050600000|2024-09-11 10:30:00|131.12|130.42|131.44|130.74|131.55|130.85|131.12|130.42|49
1726051200000|2024-09-11 10:40:00|131.36|130.66|131.29|130.59|131.38|130.68|131.24|130.54|16
1726051500000|2024-09-11 10:45:00|131.28|130.58|131.22|130.52|131.37|130.67|131.22|130.52|28
1726051800000|2024-09-11 10:50:00|131.21|130.51|131.08|130.38|131.21|130.51|130.98|130.28|23
1726052100000|2024-09-11 10:55:00|131.09|130.39|131.31|130.61|131.44|130.74|131.09|130.39|21
1726052400000|2024-09-11 11:00:00|131.45|130.75|131.45|130.75|131.45|130.75|131.45|130.75|1
1726052700000|2024-09-11 11:05:00|131.46|130.76|131.41|130.71|131.47|130.77|131.35|130.65|22
1726053000000|2024-09-11 11:10:00|131.62|130.92|131.8|131.1|131.91|131.21|131.62|130.92|24
1726053300000|2024-09-11 11:15:00|131.79|131.09|131.79|131.09|131.81|131.11|131.78|131.08|13
1726053600000|2024-09-11 11:20:00|131.9|131.2|132.05|131.35|132.11|131.41|131.9|131.2|14
1726053900000|2024-09-11 11:25:00|131.97|131.27|131.9|131.2|132.04|131.34|131.86|131.16|20
1726054200000|2024-09-11 11:30:00|131.91|131.21|131.96|131.26|132.02|131.32|131.89|131.19|14
1726054500000|2024-09-11 11:35:00|132.28|131.58|132.41|131.71|132.41|131.71|132.19|131.49|29
1726054800000|2024-09-11 11:40:00|132.42|131.72|132.23|131.53|132.59|131.89|132.2|131.5|82
1726055100000|2024-09-11 11:45:00|132.21|131.51|132.22|131.52|132.23|131.53|132.13|131.43|18
1726055400000|2024-09-11 11:50:00|132.3|131.6|132.32|131.62|132.41|131.71|132.29|131.59|22
1726055700000|2024-09-11 11:55:00|132.33|131.63|132.34|131.64|132.36|131.66|132.22|131.52|39
1726056300000|2024-09-11 12:05:00|132.22|131.52|132.22|131.52|132.32|131.62|132.13|131.43|62
1726056600000|2024-09-11 12:10:00|132.21|131.51|132.41|131.71|132.42|131.72|132.19|131.49|40
1726056900000|2024-09-11 12:15:00|132.38|131.68|132.58|131.88|132.58|131.88|132.31|131.61|56
1726057200000|2024-09-11 12:20:00|132.56|131.86|132.53|131.83|132.66|131.96|132.53|131.83|50
1726057800000|2024-09-11 12:30:00|132.35|131.65|132.15|131.45|133.06|132.36|131.6|130.9|281
1726058100000|2024-09-11 12:35:00|132.13|131.43|132.25|131.55|132.45|131.75|131.85|131.15|154
1726058400000|2024-09-11 12:40:00|132.23|131.53|131.95|131.25|132.29|131.59|131.95|131.25|57
1726058700000|2024-09-11 12:45:00|131.92|131.22|131.83|131.13|131.92|131.22|131.79|131.09|23
1726059000000|2024-09-11 12:50:00|131.87|131.17|132.05|131.35|132.09|131.39|131.57|130.87|98
1726059300000|2024-09-11 12:55:00|132.06|131.36|132.35|131.65|132.65|131.95|132.06|131.36|91
1726059600000|2024-09-11 13:00:00|132.33|131.63|133.11|132.41|133.15|132.45|132.25|131.55|132
1726059900000|2024-09-11 13:05:00|133.14|132.44|132.94|132.24|133.61|132.91|132.94|132.24|171
1726060200000|2024-09-11 13:10:00|132.96|132.26|133.21|132.51|133.21|132.51|132.84|132.14|126
1726060800000|2024-09-11 13:20:00|133.4|132.7|133.21|132.51|133.59|132.89|133.05|132.35|83
1726061100000|2024-09-11 13:25:00|133.08|132.38|132.82|132.12|133.09|132.39|132.82|132.12|14
1726061400000|2024-09-11 13:30:00|132.8|132.1|131.67|130.97|132.81|132.11|131.67|130.97|194
1726061700000|2024-09-11 13:35:00|131.63|130.93|131.78|131.08|131.79|131.09|131.25|130.55|112
1726062000000|2024-09-11 13:40:00|131.72|131.02|131.72|131.02|131.81|131.11|131.56|130.86|46
1726062300000|2024-09-11 13:45:00|131.73|131.03|131.22|130.52|131.76|131.06|131.22|130.52|158
1726062600000|2024-09-11 13:50:00|131.18|130.48|130.26|129.56|131.2|130.5|130.26|129.56|211
1726062900000|2024-09-11 13:55:00|130.24|129.54|130.04|129.34|130.43|129.73|129.88|129.18|165
1726063200000|2024-09-11 14:00:00|129.99|129.29|130.35|129.65|130.42|129.72|129.65|128.95|141
1726063500000|2024-09-11 14:05:00|130.36|129.66|130.25|129.55|130.37|129.67|130.19|129.49|78
1726063800000|2024-09-11 14:10:00|130.26|129.56|130.1|129.4|130.34|129.64|130.1|129.4|66
1726064100000|2024-09-11 14:15:00|130.12|129.42|129.89|129.19|130.17|129.47|129.76|129.06|82
1726064400000|2024-09-11 14:20:00|129.85|129.15|129.9|129.2|129.9|129.2|129.85|129.15|9
1726064700000|2024-09-11 14:25:00|129.92|129.22|129.95|129.25|130.14|129.44|129.92|129.22|42
1726065000000|2024-09-11 14:30:00|129.91|129.21|129.39|128.69|129.91|129.21|129.35|128.65|51
1726065300000|2024-09-11 14:35:00|129.42|128.72|129.42|128.72|129.57|128.87|129.41|128.71|41
1726065900000|2024-09-11 14:45:00|129.17|128.47|128.84|128.14|129.19|128.49|128.71|128.01|56
1726066200000|2024-09-11 14:50:00|128.81|128.11|129.13|128.43|129.15|128.45|128.81|128.11|120
1726066500000|2024-09-11 14:55:00|129.1|128.4|130.12|129.42|130.12|129.42|128.99|128.29|129
1726066800000|2024-09-11 15:00:00|130.11|129.41|130.01|129.31|130.25|129.55|129.57|128.87|133
1726067400000|2024-09-11 15:10:00|130.07|129.37|130.46|129.76|130.46|129.76|130.04|129.34|61
1726067700000|2024-09-11 15:15:00|130.44|129.74|130.47|129.77|130.49|129.79|130.42|129.72|11
1726068000000|2024-09-11 15:20:00|130.57|129.87|130.52|129.82|130.57|129.87|130.48|129.78|12
1726068300000|2024-09-11 15:25:00|130.53|129.83|131.14|130.44|131.19|130.49|130.53|129.83|77
1726068600000|2024-09-11 15:30:00|131.11|130.41|131.27|130.57|131.29|130.59|130.99|130.29|73
1726068900000|2024-09-11 15:35:00|131.25|130.55|131.97|131.27|132|131.3|131.18|130.48|96
1726069200000|2024-09-11 15:40:00|131.91|131.21|132.69|131.99|132.7|132|131.87|131.17|120
1726069500000|2024-09-11 15:45:00|132.7|132|132.52|131.82|132.72|132.02|132.52|131.82|95
1726069800000|2024-09-11 15:50:00|132.5|131.8|131.58|130.88|132.51|131.81|131.57|130.87|67
1726070100000|2024-09-11 15:55:00|131.59|130.89|131.57|130.87|131.67|130.97|131.38|130.68|56
1726070400000|2024-09-11 16:00:00|131.53|130.83|132.09|131.39|132.09|131.39|131.52|130.82|62
1726070700000|2024-09-11 16:05:00|132.1|131.4|132.23|131.53|132.52|131.82|132.08|131.38|45
1726071000000|2024-09-11 16:10:00|132.26|131.56|132.1|131.4|132.27|131.57|131.98|131.28|38
1726071300000|2024-09-11 16:15:00|132.09|131.39|132.16|131.46|132.19|131.49|132.04|131.34|13
1726072200000|2024-09-11 16:30:00|132.04|131.34|132.04|131.34|132.04|131.34|132.04|131.34|1
1726072500000|2024-09-11 16:35:00|132.07|131.37|132.22|131.52|132.27|131.57|132.07|131.37|43
1726072800000|2024-09-11 16:40:00|132.23|131.53|132.17|131.47|132.31|131.61|132.17|131.47|27
1726073100000|2024-09-11 16:45:00|132.21|131.51|132.17|131.47|132.29|131.59|132.03|131.33|57
1726073400000|2024-09-11 16:50:00|132.18|131.48|132.54|131.84|132.55|131.85|132.18|131.48|50
1726073700000|2024-09-11 16:55:00|132.47|131.77|132.58|131.88|132.78|132.08|132.47|131.77|45
1726074000000|2024-09-11 17:00:00|132.53|131.83|132.54|131.84|132.54|131.84|132.53|131.83|2
1726074300000|2024-09-11 17:05:00|132.97|132.27|133.21|132.51|133.44|132.74|132.97|132.27|41
1726074600000|2024-09-11 17:10:00|133.23|132.53|133.2|132.5|133.3|132.6|133.15|132.45|50
1726074900000|2024-09-11 17:15:00|133.21|132.51|133.07|132.37|133.42|132.72|133.07|132.37|58
1726075500000|2024-09-11 17:25:00|133.04|132.34|132.94|132.24|133.08|132.38|132.91|132.21|26
1726075800000|2024-09-11 17:30:00|132.93|132.23|132.74|132.04|132.98|132.28|132.71|132.01|20
1726076100000|2024-09-11 17:35:00|132.76|132.06|132.69|131.99|132.96|132.26|132.63|131.93|67
1726076400000|2024-09-11 17:40:00|132.65|131.95|133.03|132.33|133.14|132.44|132.65|131.95|49
1726076700000|2024-09-11 17:45:00|133.04|132.34|133.73|133.03|133.74|133.04|133.04|132.34|61
1726077000000|2024-09-11 17:50:00|133.67|132.97|133.74|133.04|133.75|133.05|133.67|132.97|21
1726077300000|2024-09-11 17:55:00|133.53|132.83|133.51|132.81|133.53|132.83|133.5|132.8|4
1726077600000|2024-09-11 18:00:00|133.71|133.01|133.71|133.01|133.75|133.05|133.71|133.01|11
1726077900000|2024-09-11 18:05:00|133.73|133.03|133.67|132.97|133.74|133.04|133.62|132.92|23
1726078200000|2024-09-11 18:10:00|133.69|132.99|133.55|132.85|133.71|133.01|133.52|132.82|18
1726078500000|2024-09-11 18:15:00|133.57|132.87|133.63|132.93|133.64|132.94|133.55|132.85|34
1726078800000|2024-09-11 18:20:00|133.61|132.91|133.64|132.94|133.64|132.94|133.55|132.85|44
1726079100000|2024-09-11 18:25:00|133.66|132.96|133.66|132.96|133.73|133.03|133.64|132.94|35
1726079400000|2024-09-11 18:30:00|133.67|132.97|133.59|132.89|133.84|133.14|133.46|132.76|35
1726080000000|2024-09-11 18:40:00|133.27|132.57|133.2|132.5|133.3|132.6|133.2|132.5|30
1726080300000|2024-09-11 18:45:00|133.21|132.51|132.68|131.98|133.21|132.51|132.68|131.98|32
1726080900000|2024-09-11 18:55:00|132.66|131.96|132.67|131.97|132.79|132.09|132.63|131.93|37
1726081500000|2024-09-11 19:05:00|132.45|131.75|132.49|131.79|132.54|131.84|132.4|131.7|45
1726081800000|2024-09-11 19:10:00|132.5|131.8|132.54|131.84|132.54|131.84|132.5|131.8|4
1726082100000|2024-09-11 19:15:00|132.64|131.94|132.62|131.92|132.68|131.98|132.55|131.85|32
1726082400000|2024-09-11 19:20:00|132.6|131.9|132.58|131.88|132.61|131.91|132.58|131.88|4
1726082700000|2024-09-11 19:25:00|132.41|131.71|132.42|131.72|132.42|131.72|132.41|131.71|2
1726083000000|2024-09-11 19:30:00|132.55|131.85|132.63|131.93|132.63|131.93|132.5|131.8|16
1726083300000|2024-09-11 19:35:00|132.64|131.94|132.72|132.02|132.74|132.04|132.64|131.94|37
1726083900000|2024-09-11 19:45:00|132.52|131.82|132.7|132|132.7|132|132.52|131.82|36
1726084200000|2024-09-11 19:50:00|132.66|131.96|132.92|132.22|132.92|132.22|132.59|131.89|61
1726084500000|2024-09-11 19:55:00|132.93|132.23|132.98|132.28|132.98|132.28|132.89|132.19|24
1726084800000|2024-09-11 20:00:00|132.83|132.13|132.83|132.13|132.83|132.13|132.81|132.11|4
1726085100000|2024-09-11 20:05:00|132.84|132.14|132.84|132.14|132.85|132.15|132.84|132.14|3
1726085400000|2024-09-11 20:10:00|133.03|132.33|133.05|132.35|133.05|132.35|133.03|132.33|3
1726085700000|2024-09-11 20:15:00|132.94|132.24|132.9|132.2|132.94|132.24|132.89|132.19|10
1726086000000|2024-09-11 20:20:00|132.93|132.23|132.88|132.18|132.93|132.23|132.88|132.18|6
1726086300000|2024-09-11 20:25:00|132.89|132.19|132.96|132.26|132.96|132.26|132.89|132.19|8
1726088100000|2024-09-11 20:55:00|133.07|132.37|133.03|132.33|133.12|132.42|133.03|132.33|21
1726088400000|2024-09-11 21:00:00|133.05|132.35|133.31|132.61|133.33|132.63|133|132.3|118
1726088700000|2024-09-11 21:05:00|133.32|132.62|132.9|132.2|133.32|132.62|132.85|132.15|93
1726089000000|2024-09-11 21:10:00|132.89|132.19|132.91|132.21|132.94|132.24|132.71|132.01|141
1726089300000|2024-09-11 21:15:00|132.89|132.19|133.04|132.34|133.07|132.37|132.84|132.14|83
1726089600000|2024-09-11 21:20:00|133.01|132.31|132.99|132.29|133.07|132.37|132.89|132.19|49
1726089900000|2024-09-11 21:25:00|132.94|132.24|132.59|131.89|132.95|132.25|132.56|131.86|76
1726090200000|2024-09-11 21:30:00|132.57|131.87|132.66|131.96|132.83|132.13|132.47|131.77|104
1726090500000|2024-09-11 21:35:00|132.61|131.91|132.95|132.25|132.95|132.25|132.58|131.88|101
1726090800000|2024-09-11 21:40:00|132.94|132.24|132.9|132.2|132.94|132.24|132.73|132.03|54
1726091100000|2024-09-11 21:45:00|132.91|132.21|133.02|132.32|133.08|132.38|132.88|132.18|45
1726091400000|2024-09-11 21:50:00|133.01|132.31|132.73|132.03|133.02|132.32|132.73|132.03|51
1726091700000|2024-09-11 21:55:00|132.74|132.04|132.71|132.01|132.82|132.12|132.69|131.99|37
1726092000000|2024-09-11 22:00:00|132.73|132.03|132.81|132.11|132.83|132.13|132.64|131.94|34
1726092300000|2024-09-11 22:05:00|132.78|132.08|132.79|132.09|132.81|132.11|132.73|132.03|19
1726092600000|2024-09-11 22:10:00|132.85|132.15|132.83|132.13|132.89|132.19|132.81|132.11|21
1726092900000|2024-09-11 22:15:00|132.84|132.14|132.81|132.11|132.86|132.16|132.67|131.97|27
1726093200000|2024-09-11 22:20:00|132.8|132.1|132.71|132.01|132.83|132.13|132.69|131.99|31
1726093500000|2024-09-11 22:25:00|132.72|132.02|132.75|132.05|132.79|132.09|132.72|132.02|13
1726093800000|2024-09-11 22:30:00|132.74|132.04|132.8|132.1|132.8|132.1|132.73|132.03|17
1726094100000|2024-09-11 22:35:00|132.81|132.11|132.76|132.06|132.82|132.12|132.76|132.06|18
1726094400000|2024-09-11 22:40:00|132.77|132.07|132.73|132.03|132.8|132.1|132.68|131.98|14
1726094700000|2024-09-11 22:45:00|132.72|132.02|132.74|132.04|132.78|132.08|132.68|131.98|24
1726095300000|2024-09-11 22:55:00|132.79|132.09|132.86|132.16|132.86|132.16|132.79|132.09|15
1726095600000|2024-09-11 23:00:00|132.87|132.17|132.73|132.03|132.94|132.24|132.71|132.01|29
1726095900000|2024-09-11 23:05:00|132.72|132.02|132.79|132.09|132.79|132.09|132.72|132.02|8
1726096800000|2024-09-11 23:20:00|132.67|131.97|132.67|131.97|132.67|131.97|132.67|131.97|1
1726097100000|2024-09-11 23:25:00|132.65|131.95|132.69|131.99|132.71|132.01|132.65|131.95|15
1726097400000|2024-09-11 23:30:00|132.68|131.98|132.78|132.08|132.8|132.1|132.68|131.98|17
1726097700000|2024-09-11 23:35:00|132.76|132.06|132.77|132.07|132.77|132.07|132.76|132.06|2
1726098000000|2024-09-11 23:40:00|132.78|132.08|132.91|132.21|132.97|132.27|132.78|132.08|23
1726098300000|2024-09-11 23:45:00|132.93|132.23|132.95|132.25|132.95|132.25|132.93|132.23|3
1726098600000|2024-09-11 23:50:00|132.97|132.27|132.9|132.2|133.14|132.44|132.9|132.2|31
1726098900000|2024-09-11 23:55:00|132.89|132.19|132.91|132.21|132.91|132.21|132.89|132.19|5
1726099200000|2024-09-12 00:00:00|132.88|132.18|132.86|132.16|132.93|132.23|132.84|132.14|35
1726099500000|2024-09-12 00:05:00|132.87|132.17|132.91|132.21|132.91|132.21|132.87|132.17|5
1726099800000|2024-09-12 00:10:00|132.99|132.29|132.98|132.28|132.99|132.29|132.94|132.24|18
1726100100000|2024-09-12 00:15:00|132.99|132.29|132.98|132.28|133.01|132.31|132.98|132.28|7
1726100400000|2024-09-12 00:20:00|132.95|132.25|133.46|132.76|133.6|132.9|132.84|132.14|40
1726100700000|2024-09-12 00:25:00|133.45|132.75|133.34|132.64|133.73|133.03|133.29|132.59|62
1726101300000|2024-09-12 00:35:00|133.42|132.72|134.36|133.66|134.46|133.76|133.42|132.72|97
1726101600000|2024-09-12 00:40:00|134.37|133.67|134.5|133.8|134.5|133.8|134.2|133.5|73
1726101900000|2024-09-12 00:45:00|134.51|133.81|134.41|133.71|134.52|133.82|134.36|133.66|42
1726102200000|2024-09-12 00:50:00|134.39|133.69|134.15|133.45|134.44|133.74|134.12|133.42|51
1726102500000|2024-09-12 00:55:00|134.14|133.44|133.98|133.28|134.14|133.44|133.98|133.28|32
1726102800000|2024-09-12 01:00:00|134|133.3|134.36|133.66|134.39|133.69|134|133.3|48
1726103100000|2024-09-12 01:05:00|134.38|133.68|134.39|133.69|134.44|133.74|134.28|133.58|40
1726103400000|2024-09-12 01:10:00|134.37|133.67|134.34|133.64|134.41|133.71|134.28|133.58|33
1726103700000|2024-09-12 01:15:00|134.35|133.65|134.48|133.78|134.61|133.91|134.34|133.64|61
1726104000000|2024-09-12 01:20:00|134.49|133.79|134.43|133.73|134.49|133.79|134.37|133.67|41
1726104300000|2024-09-12 01:25:00|134.42|133.72|134.65|133.95|134.67|133.97|134.42|133.72|25
1726104600000|2024-09-12 01:30:00|134.68|133.98|134.97|134.27|135.01|134.31|134.68|133.98|30
1726104900000|2024-09-12 01:35:00|134.95|134.25|134.95|134.25|134.97|134.27|134.92|134.22|30
1726105200000|2024-09-12 01:40:00|134.94|134.24|134.52|133.82|134.95|134.25|134.5|133.8|27
1726105500000|2024-09-12 01:45:00|134.53|133.83|134.51|133.81|134.57|133.87|134.44|133.74|23
1726105800000|2024-09-12 01:50:00|134.53|133.83|134.49|133.79|134.53|133.83|134.49|133.79|3
1726106100000|2024-09-12 01:55:00|134.51|133.81|135.16|134.46|135.27|134.57|134.5|133.8|60
1726106400000|2024-09-12 02:00:00|135.14|134.44|136.3|135.6|136.32|135.62|135.14|134.44|197
1726106700000|2024-09-12 02:05:00|136.31|135.61|136.17|135.47|136.31|135.61|136.12|135.42|115
1726107000000|2024-09-12 02:10:00|136.15|135.45|135.69|134.99|136.21|135.51|135.42|134.72|128
1726107300000|2024-09-12 02:15:00|135.67|134.97|135.67|134.97|135.99|135.29|135.67|134.97|56
1726107600000|2024-09-12 02:20:00|135.66|134.96|135.59|134.89|135.69|134.99|135.51|134.81|37
1726107900000|2024-09-12 02:25:00|135.54|134.84|135.51|134.81|135.55|134.85|135.4|134.7|24
1726108200000|2024-09-12 02:30:00|135.52|134.82|135.53|134.83|135.55|134.85|135.44|134.74|37
1726108500000|2024-09-12 02:35:00|135.44|134.74|135.58|134.88|135.58|134.88|135.41|134.71|26
1726108800000|2024-09-12 02:40:00|135.59|134.89|135.93|135.23|135.93|135.23|135.59|134.89|27
1726109100000|2024-09-12 02:45:00|135.88|135.18|136.02|135.32|136.05|135.35|135.88|135.18|19
1726109400000|2024-09-12 02:50:00|136.01|135.31|136.15|135.45|136.19|135.49|135.93|135.23|20
1726109700000|2024-09-12 02:55:00|136.06|135.36|136.02|135.32|136.06|135.36|135.96|135.26|16
1726110300000|2024-09-12 03:05:00|136.19|135.49|136.08|135.38|136.33|135.63|136|135.3|35
1726110600000|2024-09-12 03:10:00|136.09|135.39|136.06|135.36|136.12|135.42|136.01|135.31|37
1726110900000|2024-09-12 03:15:00|136.05|135.35|135.73|135.03|136.14|135.44|135.72|135.02|19
1726111200000|2024-09-12 03:20:00|135.78|135.08|135.84|135.14|135.88|135.18|135.78|135.08|16
1726111500000|2024-09-12 03:25:00|135.82|135.12|135.88|135.18|135.89|135.19|135.82|135.12|20
1726111800000|2024-09-12 03:30:00|135.84|135.14|135.74|135.04|135.91|135.21|135.66|134.96|33
1726112100000|2024-09-12 03:35:00|135.76|135.06|135.75|135.05|135.8|135.1|135.73|135.03|19
1726112400000|2024-09-12 03:40:00|135.87|135.17|135.85|135.15|135.89|135.19|135.84|135.14|5
1726112700000|2024-09-12 03:45:00|135.84|135.14|135.93|135.23|135.96|135.26|135.8|135.1|27
1726113000000|2024-09-12 03:50:00|135.9|135.2|135.89|135.19|135.91|135.21|135.87|135.17|11
1726113300000|2024-09-12 03:55:00|135.9|135.2|135.9|135.2|135.9|135.2|135.9|135.2|1
1726113600000|2024-09-12 04:00:00|135.87|135.17|135.88|135.18|135.91|135.21|135.87|135.17|5
1726113900000|2024-09-12 04:05:00|135.83|135.13|135.83|135.13|135.83|135.13|135.83|135.13|1
1726114200000|2024-09-12 04:10:00|136.02|135.32|136.02|135.32|136.02|135.32|136.02|135.32|1
1726114500000|2024-09-12 04:15:00|136.03|135.33|136.53|135.83|136.55|135.85|136.01|135.31|23
1726114800000|2024-09-12 04:20:00|136.52|135.82|136.41|135.71|136.58|135.88|136.41|135.71|15
1726115100000|2024-09-12 04:25:00|136.4|135.7|136.35|135.65|136.49|135.79|136.35|135.65|10
1726115400000|2024-09-12 04:30:00|136.37|135.67|136.22|135.52|136.37|135.67|136.22|135.52|6
1726115700000|2024-09-12 04:35:00|136.2|135.5|136.14|135.44|136.22|135.52|136.14|135.44|8
1726116000000|2024-09-12 04:40:00|136.11|135.41|136.28|135.58|136.29|135.59|136.11|135.41|20
1726116300000|2024-09-12 04:45:00|136.2|135.5|136.07|135.37|136.21|135.51|136.06|135.36|7
1726116600000|2024-09-12 04:50:00|136.08|135.38|136.05|135.35|136.11|135.41|136|135.3|9
1726117200000|2024-09-12 05:00:00|136|135.3|135.97|135.27|136|135.3|135.97|135.27|4
1726117500000|2024-09-12 05:05:00|135.89|135.19|135.89|135.19|135.89|135.19|135.89|135.19|1
1726118100000|2024-09-12 05:15:00|135.93|135.23|135.9|135.2|135.94|135.24|135.9|135.2|4
1726118400000|2024-09-12 05:20:00|135.92|135.22|135.96|135.26|135.96|135.26|135.9|135.2|20
1726118700000|2024-09-12 05:25:00|135.97|135.27|135.44|134.74|135.98|135.28|135.44|134.74|15
1726119000000|2024-09-12 05:30:00|135.36|134.66|135.4|134.7|135.4|134.7|135.36|134.66|2
1726119300000|2024-09-12 05:35:00|135.25|134.55|135.27|134.57|135.3|134.6|135.21|134.51|21
1726119900000|2024-09-12 05:45:00|135.52|134.82|135.79|135.09|135.8|135.1|135.52|134.82|19
1726120200000|2024-09-12 05:50:00|135.78|135.08|135.6|134.9|135.88|135.18|135.58|134.88|15
1726120500000|2024-09-12 05:55:00|135.55|134.85|135.29|134.59|135.57|134.87|135.25|134.55|16
1726120800000|2024-09-12 06:00:00|135.3|134.6|135.5|134.8|135.55|134.85|135.26|134.56|24
1726121100000|2024-09-12 06:05:00|135.52|134.82|135.69|134.99|135.79|135.09|135.52|134.82|21
1726122000000|2024-09-12 06:20:00|135.44|134.74|135.39|134.69|135.44|134.74|135.39|134.69|3
1726122300000|2024-09-12 06:25:00|135.4|134.7|135.45|134.75|135.45|134.75|135.39|134.69|8
1726122600000|2024-09-12 06:30:00|135.42|134.72|135.46|134.76|135.48|134.78|135.42|134.72|7
1726122900000|2024-09-12 06:35:00|135.36|134.66|135.37|134.67|135.37|134.67|135.25|134.55|21
1726123200000|2024-09-12 06:40:00|135.32|134.62|135.36|134.66|135.36|134.66|135.32|134.62|4
1726124400000|2024-09-12 07:00:00|135.52|134.82|135.47|134.77|135.52|134.82|135.47|134.77|3
1726124700000|2024-09-12 07:05:00|135.48|134.78|135.5|134.8|135.5|134.8|135.48|134.78|3
1726125000000|2024-09-12 07:10:00|135.37|134.67|135.37|134.67|135.37|134.67|135.36|134.66|3
1726125300000|2024-09-12 07:15:00|135.43|134.73|135.34|134.64|135.43|134.73|135.34|134.64|5
1726125900000|2024-09-12 07:25:00|135.5|134.8|135.59|134.89|135.6|134.9|135.49|134.79|14
1726126200000|2024-09-12 07:30:00|135.6|134.9|135.59|134.89|135.6|134.9|135.58|134.88|7
1726126500000|2024-09-12 07:35:00|135.52|134.82|135.57|134.87|135.6|134.9|135.48|134.78|32
1726126800000|2024-09-12 07:40:00|135.48|134.78|135.5|134.8|135.52|134.82|135.48|134.78|6
1726127100000|2024-09-12 07:45:00|135.41|134.71|135.17|134.47|135.45|134.75|135.13|134.43|15
1726127400000|2024-09-12 07:50:00|135.16|134.46|135.15|134.45|135.22|134.52|135.15|134.45|9
1726127700000|2024-09-12 07:55:00|135.19|134.49|135.19|134.49|135.19|134.49|135.19|134.49|1
1726128000000|2024-09-12 08:00:00|135.23|134.53|135.32|134.62|135.32|134.62|135.23|134.53|6
1726128300000|2024-09-12 08:05:00|135.33|134.63|135.31|134.61|135.33|134.63|135.25|134.55|13
1726128600000|2024-09-12 08:10:00|135.33|134.63|135.27|134.57|135.33|134.63|135.25|134.55|10
1726128900000|2024-09-12 08:15:00|135.24|134.54|135.17|134.47|135.27|134.57|135.14|134.44|16
1726129200000|2024-09-12 08:20:00|135.27|134.57|135.26|134.56|135.29|134.59|135.26|134.56|3
1726129500000|2024-09-12 08:25:00|135.28|134.58|135.28|134.58|135.34|134.64|135.26|134.56|13
1726129800000|2024-09-12 08:30:00|135.29|134.59|135.5|134.8|135.52|134.82|135.24|134.54|13
1726130100000|2024-09-12 08:35:00|135.54|134.84|135.52|134.82|135.55|134.85|135.52|134.82|8
1726130400000|2024-09-12 08:40:00|135.49|134.79|135.56|134.86|135.56|134.86|135.45|134.75|19
1726130700000|2024-09-12 08:45:00|135.53|134.83|135.43|134.73|135.53|134.83|135.42|134.72|9
1726131000000|2024-09-12 08:50:00|135.45|134.75|135.32|134.62|135.45|134.75|135.31|134.61|31
1726131600000|2024-09-12 09:00:00|135.3|134.6|135.2|134.5|135.3|134.6|135.2|134.5|4
1726132200000|2024-09-12 09:10:00|135.31|134.61|135.33|134.63|135.34|134.64|135.3|134.6|8
1726132500000|2024-09-12 09:15:00|135.32|134.62|135.25|134.55|135.32|134.62|135.24|134.54|8
1726132800000|2024-09-12 09:20:00|135.26|134.56|135.3|134.6|135.31|134.61|135.25|134.55|18
1726133100000|2024-09-12 09:25:00|135.26|134.56|135.3|134.6|135.34|134.64|135.26|134.56|12
1726133400000|2024-09-12 09:30:00|135.23|134.53|135.23|134.53|135.23|134.53|135.22|134.52|3
1726133700000|2024-09-12 09:35:00|135.3|134.6|135.22|134.52|135.34|134.64|135.22|134.52|8
1726134300000|2024-09-12 09:45:00|135.17|134.47|134.96|134.26|135.21|134.51|134.96|134.26|14
1726134900000|2024-09-12 09:55:00|135.02|134.32|134.85|134.15|135.02|134.32|134.84|134.14|15
1726135200000|2024-09-12 10:00:00|134.83|134.13|134.8|134.1|134.84|134.14|134.79|134.09|17
1726135500000|2024-09-12 10:05:00|134.79|134.09|134.81|134.11|134.81|134.11|134.79|134.09|3
1726136100000|2024-09-12 10:15:00|134.96|134.26|134.97|134.27|135.02|134.32|134.96|134.26|14
1726136400000|2024-09-12 10:20:00|134.96|134.26|134.92|134.22|135|134.3|134.91|134.21|16
1726136700000|2024-09-12 10:25:00|134.89|134.19|134.9|134.2|134.93|134.23|134.88|134.18|11
1726137000000|2024-09-12 10:30:00|134.89|134.19|134.89|134.19|134.92|134.22|134.85|134.15|18
1726137300000|2024-09-12 10:35:00|134.91|134.21|134.96|134.26|134.96|134.26|134.91|134.21|5
1726138200000|2024-09-12 10:50:00|134.8|134.1|134.78|134.08|134.8|134.1|134.75|134.05|14
1726138500000|2024-09-12 10:55:00|134.79|134.09|134.76|134.06|134.8|134.1|134.75|134.05|7
1726138800000|2024-09-12 11:00:00|134.8|134.1|134.76|134.06|134.8|134.1|134.75|134.05|3
1726139100000|2024-09-12 11:05:00|134.78|134.08|134.81|134.11|134.88|134.18|134.77|134.07|15
1726139400000|2024-09-12 11:10:00|134.8|134.1|134.8|134.1|134.8|134.1|134.8|134.1|1
1726139700000|2024-09-12 11:15:00|134.83|134.13|134.86|134.16|134.86|134.16|134.83|134.13|4
1726140000000|2024-09-12 11:20:00|134.96|134.26|134.96|134.26|134.96|134.26|134.96|134.26|1
1726140600000|2024-09-12 11:30:00|134.95|134.25|135.36|134.66|135.4|134.7|134.92|134.22|26
1726140900000|2024-09-12 11:35:00|135.37|134.67|135.26|134.56|135.37|134.67|135.25|134.55|12
1726141200000|2024-09-12 11:40:00|135.27|134.57|135.3|134.6|135.3|134.6|135.27|134.57|7
1726141500000|2024-09-12 11:45:00|135.25|134.55|135.35|134.65|135.35|134.65|135.25|134.55|10
1726141800000|2024-09-12 11:50:00|135.36|134.66|135.33|134.63|135.37|134.67|135.32|134.62|6
1726142100000|2024-09-12 11:55:00|135.32|134.62|135.32|134.62|135.32|134.62|135.3|134.6|3
1726142400000|2024-09-12 12:00:00|135.3|134.6|135.25|134.55|135.31|134.61|135.25|134.55|7
1726142700000|2024-09-12 12:05:00|135.29|134.59|135.34|134.64|135.38|134.68|135.27|134.57|17
1726143000000|2024-09-12 12:10:00|135.32|134.62|135.33|134.63|135.37|134.67|135.3|134.6|13
1726143300000|2024-09-12 12:15:00|135.32|134.62|135.49|134.79|135.57|134.87|135.28|134.58|25
1726143600000|2024-09-12 12:20:00|135.44|134.74|135.4|134.7|135.49|134.79|135.38|134.68|21
1726143900000|2024-09-12 12:25:00|135.41|134.71|135.3|134.6|135.42|134.72|135.28|134.58|7
1726144200000|2024-09-12 12:30:00|135.04|134.34|134.88|134.18|135.05|134.35|134.87|134.17|8
1726144500000|2024-09-12 12:35:00|134.92|134.22|134.7|134|135.02|134.32|134.7|134|59
1726144800000|2024-09-12 12:40:00|134.73|134.03|134.71|134.01|134.84|134.14|134.67|133.97|23
1726145100000|2024-09-12 12:45:00|134.68|133.98|134.81|134.11|134.81|134.11|134.67|133.97|27
1726145400000|2024-09-12 12:50:00|134.82|134.12|134.53|133.83|134.85|134.15|134.5|133.8|93
1726145700000|2024-09-12 12:55:00|134.5|133.8|134.55|133.85|134.55|133.85|134.49|133.79|38
1726146000000|2024-09-12 13:00:00|134.57|133.87|134.72|134.02|134.75|134.05|134.57|133.87|37
1726146300000|2024-09-12 13:05:00|134.74|134.04|134.82|134.12|134.83|134.13|134.72|134.02|36
1726146600000|2024-09-12 13:10:00|134.8|134.1|134.93|134.23|135.01|134.31|134.8|134.1|22
1726146900000|2024-09-12 13:15:00|134.9|134.2|134.91|134.21|134.92|134.22|134.83|134.13|18
1726147200000|2024-09-12 13:20:00|134.88|134.18|134.91|134.21|134.95|134.25|134.86|134.16|25
1726147500000|2024-09-12 13:25:00|134.92|134.22|134.94|134.24|134.94|134.24|134.92|134.22|6
1726147800000|2024-09-12 13:30:00|135.02|134.32|135.05|134.35|135.09|134.39|134.96|134.26|37
1726148100000|2024-09-12 13:35:00|135.03|134.33|135.29|134.59|135.44|134.74|134.96|134.26|68
1726148400000|2024-09-12 13:40:00|135.27|134.57|135.31|134.61|135.45|134.75|135.22|134.52|82
1726148700000|2024-09-12 13:45:00|135.32|134.62|134.57|133.87|135.36|134.66|134.51|133.81|77
1726149000000|2024-09-12 13:50:00|134.53|133.83|134.53|133.83|134.53|133.83|134.35|133.65|33
1726149300000|2024-09-12 13:55:00|134.57|133.87|134.7|134|134.71|134.01|134.57|133.87|38
1726149600000|2024-09-12 14:00:00|134.71|134.01|135.09|134.39|135.24|134.54|134.6|133.9|106
1726149900000|2024-09-12 14:05:00|135.1|134.4|135|134.3|135.24|134.54|134.95|134.25|80
1726150200000|2024-09-12 14:10:00|134.98|134.28|134.96|134.26|134.98|134.28|134.96|134.26|3
1726150500000|2024-09-12 14:15:00|135.4|134.7|136.18|135.48|136.28|135.58|135.38|134.68|74
1726150800000|2024-09-12 14:20:00|136.17|135.47|136.12|135.42|136.21|135.51|136.07|135.37|25
1726151100000|2024-09-12 14:25:00|136.22|135.52|136.17|135.47|136.22|135.52|136.1|135.4|15
1726151400000|2024-09-12 14:30:00|136.52|135.82|136.52|135.82|136.53|135.83|136.49|135.79|8
1726151700000|2024-09-12 14:35:00|136.5|135.8|136.17|135.47|136.75|136.05|136.1|135.4|123
1726152000000|2024-09-12 14:40:00|136.15|135.45|135.89|135.19|136.17|135.47|135.89|135.19|74
1726152300000|2024-09-12 14:45:00|135.86|135.16|135.38|134.68|135.88|135.18|135.25|134.55|63
1726152600000|2024-09-12 14:50:00|135.35|134.65|135.27|134.57|135.43|134.73|135.24|134.54|40
1726152900000|2024-09-12 14:55:00|135.31|134.61|135.33|134.63|135.33|134.63|135.31|134.61|4
1726153200000|2024-09-12 15:00:00|135.1|134.4|135.21|134.51|135.21|134.51|135.06|134.36|37
1726153500000|2024-09-12 15:05:00|135.24|134.54|135.39|134.69|135.5|134.8|135.24|134.54|63
1726153800000|2024-09-12 15:10:00|135.37|134.67|135.83|135.13|135.83|135.13|135.25|134.55|77
1726154100000|2024-09-12 15:15:00|135.76|135.06|135.31|134.61|135.76|135.06|135.29|134.59|48
1726154400000|2024-09-12 15:20:00|135.24|134.54|135.24|134.54|135.24|134.54|135.24|134.54|1
1726154700000|2024-09-12 15:25:00|135.23|134.53|134.86|134.16|135.25|134.55|134.86|134.16|68
1726155300000|2024-09-12 15:35:00|134.84|134.14|134.94|134.24|134.98|134.28|134.76|134.06|71
1726155600000|2024-09-12 15:40:00|134.93|134.23|134.8|134.1|135.03|134.33|134.8|134.1|64
1726155900000|2024-09-12 15:45:00|134.79|134.09|134.02|133.32|134.79|134.09|134.01|133.31|100
1726156200000|2024-09-12 15:50:00|134.03|133.33|133.98|133.28|134.08|133.38|133.86|133.16|64
1726156500000|2024-09-12 15:55:00|134|133.3|133.97|133.27|134.03|133.33|133.94|133.24|36
1726156800000|2024-09-12 16:00:00|133.93|133.23|134.1|133.4|134.12|133.42|133.93|133.23|58
1726157100000|2024-09-12 16:05:00|134.11|133.41|134.09|133.39|134.16|133.46|134|133.3|32
1726157400000|2024-09-12 16:10:00|134.1|133.4|134.37|133.67|134.37|133.67|134.1|133.4|23
1726157700000|2024-09-12 16:15:00|134.38|133.68|134.57|133.87|134.69|133.99|134.38|133.68|64
1726158000000|2024-09-12 16:20:00|134.58|133.88|134.54|133.84|134.7|134|134.53|133.83|42
1726158300000|2024-09-12 16:25:00|134.55|133.85|134.58|133.88|134.58|133.88|134.55|133.85|3
1726158600000|2024-09-12 16:30:00|134.53|133.83|134.33|133.63|134.53|133.83|134.33|133.63|13
1726158900000|2024-09-12 16:35:00|134.34|133.64|134.38|133.68|134.43|133.73|134.33|133.63|27
1726159200000|2024-09-12 16:40:00|134.3|133.6|134.4|133.7|134.41|133.71|134.28|133.58|24
1726159800000|2024-09-12 16:50:00|134.64|133.94|134.88|134.18|134.88|134.18|134.64|133.94|33
1726160100000|2024-09-12 16:55:00|134.81|134.11|134.82|134.12|134.82|134.12|134.8|134.1|3
1726160400000|2024-09-12 17:00:00|134.85|134.15|134.95|134.25|134.95|134.25|134.85|134.15|14
1726160700000|2024-09-12 17:05:00|134.94|134.24|134.96|134.26|134.98|134.28|134.87|134.17|46
1726161000000|2024-09-12 17:10:00|134.97|134.27|135.21|134.51|135.27|134.57|134.97|134.27|23
1726161300000|2024-09-12 17:15:00|135.19|134.49|135.27|134.57|135.28|134.58|135.19|134.49|34
1726161600000|2024-09-12 17:20:00|135.26|134.56|135.26|134.56|135.27|134.57|135.19|134.49|37
1726161900000|2024-09-12 17:25:00|135.24|134.54|135.14|134.44|135.25|134.55|135.12|134.42|17
1726162200000|2024-09-12 17:30:00|135.15|134.45|135.19|134.49|135.23|134.53|135.07|134.37|27
1726162500000|2024-09-12 17:35:00|135.2|134.5|135.3|134.6|135.31|134.61|135.19|134.49|23
1726162800000|2024-09-12 17:40:00|135.31|134.61|135.39|134.69|135.43|134.73|135.29|134.59|16
1726163100000|2024-09-12 17:45:00|135.42|134.72|135.36|134.66|135.47|134.77|135.36|134.66|19
1726163700000|2024-09-12 17:55:00|135.52|134.82|135.53|134.83|135.56|134.86|135.45|134.75|25
1726164000000|2024-09-12 18:00:00|135.54|134.84|135.46|134.76|135.56|134.86|135.46|134.76|29
1726164300000|2024-09-12 18:05:00|135.41|134.71|135.39|134.69|135.43|134.73|135.35|134.65|10
1726164600000|2024-09-12 18:10:00|135.37|134.67|135.37|134.67|135.37|134.67|135.34|134.64|11
1726165200000|2024-09-12 18:20:00|135.47|134.77|135.76|135.06|135.76|135.06|135.47|134.77|31
1726165500000|2024-09-12 18:25:00|135.77|135.07|135.96|135.26|136|135.3|135.77|135.07|27
1726165800000|2024-09-12 18:30:00|135.87|135.17|135.94|135.24|135.95|135.25|135.83|135.13|23
1726166100000|2024-09-12 18:35:00|135.93|135.23|135.91|135.21|135.98|135.28|135.9|135.2|31
1726166400000|2024-09-12 18:40:00|135.92|135.22|135.82|135.12|135.93|135.23|135.82|135.12|35
1726166700000|2024-09-12 18:45:00|135.84|135.14|135.74|135.04|135.88|135.18|135.72|135.02|32
1726167000000|2024-09-12 18:50:00|135.75|135.05|135.11|134.41|135.77|135.07|135.04|134.34|46
1726167300000|2024-09-12 18:55:00|135.12|134.42|135.37|134.67|135.39|134.69|135.12|134.42|42
1726167600000|2024-09-12 19:00:00|135.32|134.62|135.59|134.89|135.66|134.96|135.31|134.61|30
1726167900000|2024-09-12 19:05:00|135.62|134.92|135.77|135.07|135.79|135.09|135.55|134.85|39
1726168200000|2024-09-12 19:10:00|135.73|135.03|135.86|135.16|135.93|135.23|135.73|135.03|51
1726168500000|2024-09-12 19:15:00|135.87|135.17|135.95|135.25|135.99|135.29|135.87|135.17|37
1726168800000|2024-09-12 19:20:00|135.89|135.19|135.9|135.2|135.94|135.24|135.79|135.09|26
1726169100000|2024-09-12 19:25:00|135.91|135.21|135.97|135.27|136.02|135.32|135.89|135.19|45
1726169400000|2024-09-12 19:30:00|135.93|135.23|135.87|135.17|135.95|135.25|135.84|135.14|18
1726169700000|2024-09-12 19:35:00|135.88|135.18|135.79|135.09|135.89|135.19|135.76|135.06|16
1726170300000|2024-09-12 19:45:00|135.83|135.13|135.81|135.11|135.89|135.19|135.79|135.09|22
1726170600000|2024-09-12 19:50:00|135.8|135.1|135.97|135.27|135.97|135.27|135.8|135.1|46
1726170900000|2024-09-12 19:55:00|136.03|135.33|136.03|135.33|136.03|135.33|136.03|135.33|1
1726171200000|2024-09-12 20:00:00|136|135.3|136|135.3|136|135.3|136|135.3|1
1726171500000|2024-09-12 20:05:00|135.93|135.23|135.87|135.17|135.95|135.25|135.84|135.14|18
1726171800000|2024-09-12 20:10:00|135.85|135.15|135.71|135.01|135.85|135.15|135.71|135.01|11
1726172100000|2024-09-12 20:15:00|135.7|135|135.74|135.04|135.75|135.05|135.7|135|5
1726173000000|2024-09-12 20:30:00|136.08|135.38|136.31|135.61|136.33|135.63|136.08|135.38|27
1726173300000|2024-09-12 20:35:00|136.32|135.62|136.35|135.65|136.39|135.69|136.32|135.62|9
1726173600000|2024-09-12 20:40:00|136.33|135.63|136.33|135.63|136.33|135.63|136.26|135.56|8
1726173900000|2024-09-12 20:45:00|136.27|135.57|136.22|135.52|136.28|135.58|136.22|135.52|3
1726174500000|2024-09-12 20:55:00|136.23|135.53|136.21|135.51|136.24|135.54|136.17|135.47|13
1726174800000|2024-09-12 21:00:00|136.22|135.52|136.14|135.44|136.32|135.62|136.12|135.42|63
1726175100000|2024-09-12 21:05:00|136.13|135.43|136.03|135.33|136.17|135.47|135.96|135.26|64
1726175400000|2024-09-12 21:10:00|136.02|135.32|135.95|135.25|136.06|135.36|135.91|135.21|72
1726175700000|2024-09-12 21:15:00|135.91|135.21|135.86|135.16|135.94|135.24|135.76|135.06|52
1726176000000|2024-09-12 21:20:00|135.82|135.12|135.93|135.23|135.94|135.24|135.79|135.09|27
1726176300000|2024-09-12 21:25:00|135.92|135.22|135.79|135.09|135.92|135.22|135.62|134.92|49
1726176600000|2024-09-12 21:30:00|135.8|135.1|136.35|135.65|136.88|136.18|135.79|135.09|244
1726176900000|2024-09-12 21:35:00|136.34|135.64|135.98|135.28|136.37|135.67|135.95|135.25|153
1726177200000|2024-09-12 21:40:00|135.99|135.29|136.1|135.4|136.11|135.41|135.88|135.18|142
1726177500000|2024-09-12 21:45:00|136.11|135.41|136.15|135.45|136.35|135.65|136.08|135.38|82
1726177800000|2024-09-12 21:50:00|136.14|135.44|135.96|135.26|136.18|135.48|135.92|135.22|82
1726178100000|2024-09-12 21:55:00|135.95|135.25|135.96|135.26|135.99|135.29|135.84|135.14|37
1726178400000|2024-09-12 22:00:00|135.92|135.22|136.33|135.63|136.33|135.63|135.92|135.22|25
1726178700000|2024-09-12 22:05:00|136.36|135.66|136.36|135.66|136.36|135.66|136.36|135.66|1
1726179000000|2024-09-12 22:10:00|136.32|135.62|136.25|135.55|136.32|135.62|136.24|135.54|10
1726179600000|2024-09-12 22:20:00|136.39|135.69|136.41|135.71|136.41|135.71|136.39|135.69|2
1726179900000|2024-09-12 22:25:00|136.37|135.67|136.39|135.69|136.39|135.69|136.37|135.67|5
1726180200000|2024-09-12 22:30:00|136.36|135.66|136.63|135.93|136.63|135.93|136.36|135.66|11
1726180500000|2024-09-12 22:35:00|136.66|135.96|136.86|136.16|136.86|136.16|136.66|135.96|8
1726180800000|2024-09-12 22:40:00|136.83|136.13|136.83|136.13|136.83|136.13|136.83|136.13|1
1726181100000|2024-09-12 22:45:00|136.84|136.14|136.78|136.08|136.92|136.22|136.78|136.08|18
1726181400000|2024-09-12 22:50:00|136.69|135.99|136.74|136.04|136.75|136.05|136.66|135.96|16
1726181700000|2024-09-12 22:55:00|136.72|136.02|136.73|136.03|136.79|136.09|136.72|136.02|13
1726182000000|2024-09-12 23:00:00|136.71|136.01|136.7|136|136.76|136.06|136.69|135.99|18
1726182600000|2024-09-12 23:10:00|136.64|135.94|136.6|135.9|136.64|135.94|136.6|135.9|7
1726182900000|2024-09-12 23:15:00|136.64|135.94|136.62|135.92|136.66|135.96|136.62|135.92|7
1726183200000|2024-09-12 23:20:00|136.64|135.94|136.61|135.91|136.65|135.95|136.61|135.91|5
1726183500000|2024-09-12 23:25:00|136.62|135.92|136.6|135.9|136.62|135.92|136.58|135.88|4
1726183800000|2024-09-12 23:30:00|136.64|135.94|136.49|135.79|136.64|135.94|136.48|135.78|13
1726184100000|2024-09-12 23:35:00|136.5|135.8|136.59|135.89|136.59|135.89|136.5|135.8|7
1726184400000|2024-09-12 23:40:00|136.56|135.86|136.63|135.93|136.63|135.93|136.56|135.86|5
1726184700000|2024-09-12 23:45:00|136.58|135.88|136.58|135.88|136.58|135.88|136.58|135.88|1
1726185300000|2024-09-12 23:55:00|136.54|135.84|136.54|135.84|136.65|135.95|136.53|135.83|8
1726185600000|2024-09-13 00:00:00|136.48|135.78|136.48|135.78|136.48|135.78|136.48|135.78|1
1726185900000|2024-09-13 00:05:00|136.46|135.76|136.46|135.76|136.46|135.76|136.46|135.76|1
1726186500000|2024-09-13 00:15:00|136.4|135.7|136.44|135.74|136.44|135.74|136.4|135.7|3
1726186800000|2024-09-13 00:20:00|136.26|135.56|136.35|135.65|136.36|135.66|136.26|135.56|8
1726187100000|2024-09-13 00:25:00|136.37|135.67|136.34|135.64|136.39|135.69|136.34|135.64|4
1726187700000|2024-09-13 00:35:00|136.35|135.65|136.41|135.71|136.41|135.71|136.29|135.59|13
1726188000000|2024-09-13 00:40:00|136.37|135.67|136.46|135.76|136.46|135.76|136.37|135.67|8
1726188300000|2024-09-13 00:45:00|136.55|135.85|136.55|135.85|136.55|135.85|136.55|135.85|1
1726188600000|2024-09-13 00:50:00|136.37|135.67|136.37|135.67|136.37|135.67|136.36|135.66|3
1726189200000|2024-09-13 01:00:00|136.2|135.5|136.09|135.39|136.2|135.5|136.09|135.39|5
1726189500000|2024-09-13 01:05:00|136.02|135.32|135.91|135.21|136.07|135.37|135.91|135.21|12
1726189800000|2024-09-13 01:10:00|135.89|135.19|135.95|135.25|135.95|135.25|135.89|135.19|8
1726190100000|2024-09-13 01:15:00|135.69|134.99|135.76|135.06|135.78|135.08|135.68|134.98|14
1726190400000|2024-09-13 01:20:00|135.78|135.08|135.86|135.16|135.87|135.17|135.75|135.05|24
1726190700000|2024-09-13 01:25:00|135.87|135.17|135.9|135.2|135.9|135.2|135.87|135.17|3
1726191000000|2024-09-13 01:30:00|135.8|135.1|135.84|135.14|135.85|135.15|135.8|135.1|6
1726196100000|2024-09-13 02:55:00|135.14|134.44|135.03|134.33|135.14|134.44|135.01|134.31|27
1726196400000|2024-09-13 03:00:00|135.02|134.32|135.15|134.45|135.15|134.45|134.98|134.28|48
1726196700000|2024-09-13 03:05:00|135.14|134.44|135.2|134.5|135.24|134.54|135.14|134.44|10
1726197000000|2024-09-13 03:10:00|135.21|134.51|135.05|134.35|135.28|134.58|135.05|134.35|32
1726197300000|2024-09-13 03:15:00|135.07|134.37|135.17|134.47|135.17|134.47|135.04|134.34|86
1726197600000|2024-09-13 03:20:00|135.16|134.46|135.14|134.44|135.17|134.47|135.11|134.41|19
1726197900000|2024-09-13 03:25:00|135.13|134.43|135.17|134.47|135.17|134.47|135.11|134.41|14
1726198200000|2024-09-13 03:30:00|135.18|134.48|135.06|134.36|135.2|134.5|135|134.3|62
1726198500000|2024-09-13 03:35:00|135.05|134.35|134.93|134.23|135.05|134.35|134.93|134.23|8
1726198800000|2024-09-13 03:40:00|134.91|134.21|134.93|134.23|134.95|134.25|134.91|134.21|9
1726199100000|2024-09-13 03:45:00|134.94|134.24|135.01|134.31|135.01|134.31|134.91|134.21|22
1726199400000|2024-09-13 03:50:00|135.02|134.32|134.99|134.29|135.04|134.34|134.97|134.27|12
1726199700000|2024-09-13 03:55:00|134.91|134.21|134.81|134.11|134.92|134.22|134.76|134.06|17
1726200000000|2024-09-13 04:00:00|134.84|134.14|134.97|134.27|134.97|134.27|134.81|134.11|25
1726200300000|2024-09-13 04:05:00|134.98|134.28|134.82|134.12|135.07|134.37|134.81|134.11|45
1726200600000|2024-09-13 04:10:00|134.84|134.14|134.88|134.18|134.95|134.25|134.84|134.14|33
1726200900000|2024-09-13 04:15:00|134.91|134.21|135.05|134.35|135.12|134.42|134.91|134.21|31
1726201200000|2024-09-13 04:20:00|135.06|134.36|135.07|134.37|135.12|134.42|135.03|134.33|29
1726201500000|2024-09-13 04:25:00|135.08|134.38|135.14|134.44|135.14|134.44|135.08|134.38|16
1726201800000|2024-09-13 04:30:00|135.11|134.41|134.88|134.18|135.13|134.43|134.88|134.18|12
1726202100000|2024-09-13 04:35:00|134.9|134.2|134.92|134.22|134.97|134.27|134.88|134.18|38
1726202400000|2024-09-13 04:40:00|134.88|134.18|134.62|133.92|134.88|134.18|134.59|133.89|16
1726202700000|2024-09-13 04:45:00|134.63|133.93|134.87|134.17|134.87|134.17|134.63|133.93|65
1726203000000|2024-09-13 04:50:00|134.83|134.13|134.84|134.14|134.86|134.16|134.83|134.13|5
1726203300000|2024-09-13 04:55:00|134.86|134.16|134.65|133.95|134.86|134.16|134.64|133.94|31
1726203600000|2024-09-13 05:00:00|134.67|133.97|134.78|134.08|134.85|134.15|134.64|133.94|63
1726203900000|2024-09-13 05:05:00|134.8|134.1|134.95|134.25|134.95|134.25|134.8|134.1|15
1726204200000|2024-09-13 05:10:00|134.92|134.22|134.92|134.22|134.92|134.22|134.92|134.22|1
1726204500000|2024-09-13 05:15:00|134.93|134.23|134.95|134.25|134.95|134.25|134.87|134.17|25
1726204800000|2024-09-13 05:20:00|134.94|134.24|134.96|134.26|134.97|134.27|134.87|134.17|33
1726205100000|2024-09-13 05:25:00|134.98|134.28|134.86|134.16|134.98|134.28|134.78|134.08|43
1726205400000|2024-09-13 05:30:00|134.87|134.17|134.83|134.13|134.92|134.22|134.83|134.13|52
1726205700000|2024-09-13 05:35:00|134.81|134.11|135.08|134.38|135.08|134.38|134.81|134.11|48
1726206000000|2024-09-13 05:40:00|135.07|134.37|135.15|134.45|135.2|134.5|135.07|134.37|46
1726206300000|2024-09-13 05:45:00|135.06|134.36|135.1|134.4|135.15|134.45|134.99|134.29|63
1726206600000|2024-09-13 05:50:00|135.09|134.39|135.13|134.43|135.14|134.44|134.98|134.28|42
1726207200000|2024-09-13 06:00:00|135.12|134.42|135|134.3|135.12|134.42|134.95|134.25|31
1726207500000|2024-09-13 06:05:00|135.01|134.31|134.83|134.13|135.03|134.33|134.81|134.11|30
1726207800000|2024-09-13 06:10:00|134.84|134.14|134.79|134.09|134.87|134.17|134.79|134.09|17
1726208100000|2024-09-13 06:15:00|134.8|134.1|134.81|134.11|134.88|134.18|134.8|134.1|11
1726208400000|2024-09-13 06:20:00|134.79|134.09|134.85|134.15|134.85|134.15|134.78|134.08|13
1726208700000|2024-09-13 06:25:00|134.84|134.14|134.59|133.89|134.84|134.14|134.59|133.89|15
1726209000000|2024-09-13 06:30:00|134.6|133.9|134.61|133.91|134.66|133.96|134.6|133.9|16
1726209300000|2024-09-13 06:35:00|134.52|133.82|134.49|133.79|134.52|133.82|134.48|133.78|13
1726209600000|2024-09-13 06:40:00|134.48|133.78|134.52|133.82|134.52|133.82|134.48|133.78|10
1726209900000|2024-09-13 06:45:00|134.51|133.81|134.25|133.55|134.52|133.82|134.24|133.54|17
1726210200000|2024-09-13 06:50:00|134.26|133.56|134.32|133.62|134.36|133.66|134.25|133.55|28
1726210500000|2024-09-13 06:55:00|134.35|133.65|134.21|133.51|134.36|133.66|134.18|133.48|25
1726210800000|2024-09-13 07:00:00|134.22|133.52|134.3|133.6|134.37|133.67|134.21|133.51|50
1726211100000|2024-09-13 07:05:00|134.28|133.58|134.27|133.57|134.38|133.68|134.14|133.44|64
1726211400000|2024-09-13 07:10:00|134.36|133.66|134.35|133.65|134.5|133.8|134.35|133.65|36
1726211700000|2024-09-13 07:15:00|134.36|133.66|134.53|133.83|134.53|133.83|134.36|133.66|8
1726212000000|2024-09-13 07:20:00|134.52|133.82|134.46|133.76|134.52|133.82|134.45|133.75|10
1726212300000|2024-09-13 07:25:00|134.45|133.75|134.42|133.72|134.46|133.76|134.36|133.66|16
1726212600000|2024-09-13 07:30:00|134.44|133.74|134.3|133.6|134.49|133.79|134.3|133.6|16
1726212900000|2024-09-13 07:35:00|134.29|133.59|134.18|133.48|134.29|133.59|134.17|133.47|35
1726213200000|2024-09-13 07:40:00|134.17|133.47|134.28|133.58|134.29|133.59|134.17|133.47|64
1726213500000|2024-09-13 07:45:00|134.29|133.59|134.51|133.81|134.74|134.04|134.28|133.58|96
1726213800000|2024-09-13 07:50:00|134.52|133.82|134.87|134.17|134.87|134.17|134.52|133.82|28
1726214100000|2024-09-13 07:55:00|134.86|134.16|134.95|134.25|134.96|134.26|134.83|134.13|35
1726214400000|2024-09-13 08:00:00|134.96|134.26|134.77|134.07|134.96|134.26|134.77|134.07|19
1726214700000|2024-09-13 08:05:00|134.78|134.08|134.93|134.23|134.94|134.24|134.76|134.06|43
1726215000000|2024-09-13 08:10:00|134.92|134.22|134.85|134.15|134.92|134.22|134.78|134.08|56
1726215300000|2024-09-13 08:15:00|134.86|134.16|134.63|133.93|134.86|134.16|134.62|133.92|11
1726215600000|2024-09-13 08:20:00|134.62|133.92|134.59|133.89|134.71|134.01|134.57|133.87|45
1726215900000|2024-09-13 08:25:00|134.58|133.88|134.57|133.87|134.63|133.93|134.48|133.78|42
1726216200000|2024-09-13 08:30:00|134.58|133.88|134.46|133.76|134.59|133.89|134.44|133.74|26
1726216500000|2024-09-13 08:35:00|134.47|133.77|134.52|133.82|134.55|133.85|134.47|133.77|22
1726216800000|2024-09-13 08:40:00|134.53|133.83|134.37|133.67|134.53|133.83|134.37|133.67|22
1726217100000|2024-09-13 08:45:00|134.39|133.69|134.39|133.69|134.44|133.74|134.36|133.66|36
1726217400000|2024-09-13 08:50:00|134.38|133.68|134.27|133.57|134.4|133.7|134.26|133.56|27
1726217700000|2024-09-13 08:55:00|134.26|133.56|134.26|133.56|134.28|133.58|134.26|133.56|11
1726218000000|2024-09-13 09:00:00|134.2|133.5|134.32|133.62|134.32|133.62|134.17|133.47|16
1726218300000|2024-09-13 09:05:00|134.33|133.63|134.48|133.78|134.48|133.78|134.33|133.63|7
1726218600000|2024-09-13 09:10:00|134.46|133.76|134.49|133.79|134.49|133.79|134.43|133.73|21
1726218900000|2024-09-13 09:15:00|134.47|133.77|134.51|133.81|134.66|133.96|134.46|133.76|57
1726219200000|2024-09-13 09:20:00|134.52|133.82|134.6|133.9|134.6|133.9|134.52|133.82|6
1726219500000|2024-09-13 09:25:00|134.52|133.82|134.46|133.76|134.52|133.82|134.46|133.76|2
1726219800000|2024-09-13 09:30:00|134.39|133.69|134.21|133.51|134.39|133.69|134.21|133.51|8
1726220100000|2024-09-13 09:35:00|134.24|133.54|134.21|133.51|134.25|133.55|134.21|133.51|11
1726220400000|2024-09-13 09:40:00|134.22|133.52|134.42|133.72|134.42|133.72|134.22|133.52|14
1726220700000|2024-09-13 09:45:00|134.4|133.7|134.3|133.6|134.4|133.7|134.3|133.6|17
1726221000000|2024-09-13 09:50:00|134.21|133.51|134.13|133.43|134.21|133.51|134.11|133.41|9
1726221300000|2024-09-13 09:55:00|134.12|133.42|134.07|133.37|134.12|133.42|134.07|133.37|6
1726221600000|2024-09-13 10:00:00|134.06|133.36|134.14|133.44|134.14|133.44|133.88|133.18|25
1726221900000|2024-09-13 10:05:00|134.15|133.45|133.99|133.29|134.2|133.5|133.95|133.25|27
1726222200000|2024-09-13 10:10:00|133.87|133.17|133.87|133.17|133.88|133.18|133.67|132.97|64
1726222500000|2024-09-13 10:15:00|133.9|133.2|133.67|132.97|133.9|133.2|133.61|132.91|75
1726222800000|2024-09-13 10:20:00|133.69|132.99|133.7|133|133.7|133|133.65|132.95|21
1726223100000|2024-09-13 10:25:00|133.69|132.99|133.83|133.13|133.83|133.13|133.65|132.95|50
1726223400000|2024-09-13 10:30:00|133.87|133.17|133.98|133.28|133.98|133.28|133.8|133.1|33
1726223700000|2024-09-13 10:35:00|133.97|133.27|134.11|133.41|134.12|133.42|133.92|133.22|77
1726224000000|2024-09-13 10:40:00|134.1|133.4|134.26|133.56|134.26|133.56|134.04|133.34|66
1726224300000|2024-09-13 10:45:00|134.27|133.57|134.38|133.68|134.45|133.75|134.16|133.46|69
1726224600000|2024-09-13 10:50:00|134.37|133.67|134.5|133.8|134.68|133.98|134.36|133.66|81
1726224900000|2024-09-13 10:55:00|134.46|133.76|134.46|133.76|134.46|133.76|134.36|133.66|20
1726225200000|2024-09-13 11:00:00|134.45|133.75|134.2|133.5|134.48|133.78|134.2|133.5|12
1726225500000|2024-09-13 11:05:00|134.21|133.51|134.2|133.5|134.22|133.52|134.18|133.48|21
1726225800000|2024-09-13 11:10:00|134.19|133.49|134.18|133.48|134.23|133.53|134.16|133.46|23
1726226400000|2024-09-13 11:20:00|134.06|133.36|134.1|133.4|134.1|133.4|134.04|133.34|6
1726226700000|2024-09-13 11:25:00|134.09|133.39|134.04|133.34|134.09|133.39|134.04|133.34|11
1726227000000|2024-09-13 11:30:00|134.03|133.33|133.76|133.06|134.03|133.33|133.76|133.06|41
1726227300000|2024-09-13 11:35:00|133.78|133.08|133.78|133.08|133.8|133.1|133.71|133.01|21
1726227600000|2024-09-13 11:40:00|133.79|133.09|133.67|132.97|133.8|133.1|133.67|132.97|31
1726227900000|2024-09-13 11:45:00|133.62|132.92|133.49|132.79|133.62|132.92|133.47|132.77|16
1726228200000|2024-09-13 11:50:00|133.48|132.78|133.13|132.43|133.48|132.78|133.13|132.43|43
1726228500000|2024-09-13 11:55:00|133.15|132.45|133.02|132.32|133.15|132.45|133.02|132.32|13
1726228800000|2024-09-13 12:00:00|133.03|132.33|132.97|132.27|133.16|132.46|132.97|132.27|32
1726229100000|2024-09-13 12:05:00|132.93|132.23|132.88|132.18|132.93|132.23|132.88|132.18|5
1726229400000|2024-09-13 12:10:00|132.84|132.14|133.05|132.35|133.05|132.35|132.84|132.14|7
1726229700000|2024-09-13 12:15:00|133.03|132.33|132.86|132.16|133.03|132.33|132.86|132.16|3
1726230000000|2024-09-13 12:20:00|132.85|132.15|132.46|131.76|132.85|132.15|132.35|131.65|26
1726230300000|2024-09-13 12:25:00|132.45|131.75|132.36|131.66|132.45|131.75|132.18|131.48|39
1726230600000|2024-09-13 12:30:00|132.35|131.65|132.64|131.94|132.64|131.94|132.18|131.48|80
1726230900000|2024-09-13 12:35:00|132.63|131.93|132.42|131.72|132.63|131.93|132.32|131.62|97
1726231200000|2024-09-13 12:40:00|132.43|131.73|132.35|131.65|132.52|131.82|132.31|131.61|40
1726231500000|2024-09-13 12:45:00|132.36|131.66|132.76|132.06|132.77|132.07|132.36|131.66|63
1726231800000|2024-09-13 12:50:00|132.75|132.05|132.57|131.87|132.75|132.05|132.55|131.85|55
1726232100000|2024-09-13 12:55:00|132.56|131.86|132.85|132.15|132.92|132.22|132.56|131.86|39
1726232400000|2024-09-13 13:00:00|132.84|132.14|132.67|131.97|132.84|132.14|132.65|131.95|33
1726232700000|2024-09-13 13:05:00|132.66|131.96|132.44|131.74|132.68|131.98|132.44|131.74|63
1726233000000|2024-09-13 13:10:00|132.45|131.75|132.61|131.91|132.66|131.96|132.45|131.75|56
1726233300000|2024-09-13 13:15:00|132.6|131.9|132.41|131.71|132.6|131.9|132.41|131.71|17
1726233600000|2024-09-13 13:20:00|132.4|131.7|132.34|131.64|132.42|131.72|132.32|131.62|30
1726233900000|2024-09-13 13:25:00|132.35|131.65|132.37|131.67|132.42|131.72|132.35|131.65|18
1726234200000|2024-09-13 13:30:00|132.36|131.66|132.55|131.85|132.56|131.86|132.26|131.56|123
1726234500000|2024-09-13 13:35:00|132.54|131.84|132.67|131.97|132.77|132.07|132.53|131.83|186
1726234800000|2024-09-13 13:40:00|132.68|131.98|133.07|132.37|133.07|132.37|132.61|131.91|126
1726235100000|2024-09-13 13:45:00|133.08|132.38|132.99|132.29|133.09|132.39|132.83|132.13|147
1726235400000|2024-09-13 13:50:00|132.91|132.21|132.96|132.26|132.96|132.26|132.71|132.01|132
1726235700000|2024-09-13 13:55:00|132.95|132.25|133.16|132.46|133.17|132.47|132.92|132.22|37
1726236000000|2024-09-13 14:00:00|133.12|132.42|132.63|131.93|133.12|132.42|132.43|131.73|232
1726236300000|2024-09-13 14:05:00|132.64|131.94|133.34|132.64|133.59|132.89|132.64|131.94|208
1726236600000|2024-09-13 14:10:00|133.35|132.65|133.47|132.77|133.56|132.86|133.3|132.6|204
1726236900000|2024-09-13 14:15:00|133.48|132.78|133.65|132.95|133.71|133.01|133.45|132.75|74
1726237200000|2024-09-13 14:20:00|133.69|132.99|133.83|133.13|133.87|133.17|133.68|132.98|56
1726237500000|2024-09-13 14:25:00|133.91|133.21|133.2|132.5|133.94|133.24|133.2|132.5|90
1726237800000|2024-09-13 14:30:00|133.19|132.49|132.86|132.16|133.19|132.49|132.67|131.97|193
1726238100000|2024-09-13 14:35:00|132.87|132.17|133.28|132.58|133.38|132.68|132.73|132.03|177
1726238400000|2024-09-13 14:40:00|133.38|132.68|133.66|132.96|133.9|133.2|133.38|132.68|135
1726238700000|2024-09-13 14:45:00|133.67|132.97|133.75|133.05|133.75|133.05|133.66|132.96|12
1726239000000|2024-09-13 14:50:00|133.67|132.97|133.59|132.89|133.68|132.98|133.53|132.83|118
1726239300000|2024-09-13 14:55:00|133.67|132.97|134.09|133.39|134.09|133.39|133.66|132.96|87
1726239600000|2024-09-13 15:00:00|134.13|133.43|134.24|133.54|134.52|133.82|134.12|133.42|100
1726239900000|2024-09-13 15:05:00|134.26|133.56|134.36|133.66|134.52|133.82|134.16|133.46|191
1726240200000|2024-09-13 15:10:00|134.37|133.67|134.46|133.76|134.6|133.9|134.34|133.64|103
1726240500000|2024-09-13 15:15:00|134.5|133.8|134.52|133.82|134.64|133.94|134.46|133.76|101
1726240800000|2024-09-13 15:20:00|134.54|133.84|135.69|134.99|135.69|134.99|134.53|133.83|103
1726241100000|2024-09-13 15:25:00|135.7|135|136.15|135.45|136.31|135.61|135.68|134.98|170
1726241400000|2024-09-13 15:30:00|136.23|135.53|136.9|136.2|137.06|136.36|136.23|135.53|152
1726241700000|2024-09-13 15:35:00|136.91|136.21|136.29|135.59|136.96|136.26|135.95|135.25|221
1726242000000|2024-09-13 15:40:00|136.28|135.58|136.47|135.77|136.77|136.07|136.22|135.52|111
1726242300000|2024-09-13 15:45:00|136.46|135.76|136.76|136.06|136.76|136.06|136.01|135.31|73
1726242600000|2024-09-13 15:50:00|136.75|136.05|136.92|136.22|137.02|136.32|136.71|136.01|50
1726242900000|2024-09-13 15:55:00|136.91|136.21|136.92|136.22|136.92|136.22|136.79|136.09|43
1726243200000|2024-09-13 16:00:00|136.94|136.24|137.14|136.44|137.54|136.84|136.94|136.24|65
1726243500000|2024-09-13 16:05:00|137.13|136.43|137.34|136.64|137.47|136.77|137.02|136.32|90
1726243800000|2024-09-13 16:10:00|137.35|136.65|136.94|136.24|137.38|136.68|136.94|136.24|97
1726244100000|2024-09-13 16:15:00|136.96|136.26|137.09|136.39|137.37|136.67|136.96|136.26|77
1726244400000|2024-09-13 16:20:00|137.12|136.42|137.6|136.9|137.8|137.1|137.12|136.42|94
1726244700000|2024-09-13 16:25:00|137.59|136.89|137.55|136.85|137.6|136.9|137.46|136.76|33
1726245000000|2024-09-13 16:30:00|137.6|136.9|137.25|136.55|137.65|136.95|137.23|136.53|83
1726245300000|2024-09-13 16:35:00|137.26|136.56|136.74|136.04|137.27|136.57|136.6|135.9|133
1726245600000|2024-09-13 16:40:00|136.73|136.03|136.79|136.09|136.92|136.22|136.73|136.03|86
1726245900000|2024-09-13 16:45:00|136.77|136.07|136.7|136|136.77|136.07|136.4|135.7|85
1726246200000|2024-09-13 16:50:00|136.71|136.01|137.03|136.33|137.07|136.37|136.71|136.01|49
1726246500000|2024-09-13 16:55:00|137.04|136.34|136.86|136.16|137.05|136.35|136.86|136.16|86
1726246800000|2024-09-13 17:00:00|136.94|136.24|137.25|136.55|137.25|136.55|136.94|136.24|30
1726247100000|2024-09-13 17:05:00|137.24|136.54|137.17|136.47|137.35|136.65|137.17|136.47|18
1726247400000|2024-09-13 17:10:00|137.26|136.56|137.31|136.61|137.31|136.61|137.24|136.54|54
1726247700000|2024-09-13 17:15:00|137.3|136.6|137.4|136.7|137.49|136.79|137.3|136.6|65
1726248000000|2024-09-13 17:20:00|137.41|136.71|137.21|136.51|137.43|136.73|137.21|136.51|54
1726248300000|2024-09-13 17:25:00|137.22|136.52|137.27|136.57|137.44|136.74|137.19|136.49|82
1726248600000|2024-09-13 17:30:00|137.26|136.56|137.14|136.44|137.33|136.63|137.07|136.37|91
1726248900000|2024-09-13 17:35:00|137.13|136.43|137.21|136.51|137.25|136.55|136.97|136.27|109
1726249200000|2024-09-13 17:40:00|137.19|136.49|137.55|136.85|137.55|136.85|137.19|136.49|38
1726249500000|2024-09-13 17:45:00|137.59|136.89|137.89|137.19|137.89|137.19|137.59|136.89|70
1726249800000|2024-09-13 17:50:00|137.9|137.2|137.06|136.36|137.93|137.23|137.06|136.36|86
1726250100000|2024-09-13 17:55:00|137.07|136.37|137.09|136.39|137.11|136.41|137.06|136.36|9
1726250400000|2024-09-13 18:00:00|137.12|136.42|137.55|136.85|137.59|136.89|137.06|136.36|60
1726250700000|2024-09-13 18:05:00|137.57|136.87|137.94|137.24|137.95|137.25|137.57|136.87|36
1726251000000|2024-09-13 18:10:00|137.93|137.23|137.75|137.05|137.93|137.23|137.75|137.05|87
1726251300000|2024-09-13 18:15:00|137.74|137.04|137.87|137.17|137.87|137.17|137.63|136.93|43
1726251600000|2024-09-13 18:20:00|137.86|137.16|137.67|136.97|137.86|137.16|137.63|136.93|58
1726251900000|2024-09-13 18:25:00|137.66|136.96|137.52|136.82|137.68|136.98|137.46|136.76|46
1726252200000|2024-09-13 18:30:00|137.51|136.81|138.23|137.53|138.29|137.59|137.46|136.76|81
1726252500000|2024-09-13 18:35:00|138.26|137.56|138.44|137.74|138.56|137.86|138.14|137.44|89
1726252800000|2024-09-13 18:40:00|138.45|137.75|138.11|137.41|138.46|137.76|138.09|137.39|93
1726253100000|2024-09-13 18:45:00|138.12|137.42|138.17|137.47|138.38|137.68|138.11|137.41|64
1726253400000|2024-09-13 18:50:00|138.16|137.46|138.21|137.51|138.25|137.55|137.91|137.21|113
1726253700000|2024-09-13 18:55:00|138.2|137.5|138.15|137.45|138.23|137.53|138.1|137.4|95
1726254000000|2024-09-13 19:00:00|138.16|137.46|138.35|137.65|138.35|137.65|138.16|137.46|93
1726254300000|2024-09-13 19:05:00|138.31|137.61|138|137.3|138.31|137.61|137.92|137.22|70
1726254600000|2024-09-13 19:10:00|138.01|137.31|138.35|137.65|138.41|137.71|137.98|137.28|77
1726254900000|2024-09-13 19:15:00|138.37|137.67|138.42|137.72|138.42|137.72|138.36|137.66|24
1726255200000|2024-09-13 19:20:00|138.43|137.73|138.48|137.78|138.59|137.89|138.43|137.73|48
1726255500000|2024-09-13 19:25:00|138.47|137.77|138.59|137.89|138.61|137.91|138.45|137.75|57
1726255800000|2024-09-13 19:30:00|138.6|137.9|138.52|137.82|138.67|137.97|138.5|137.8|55
1726256100000|2024-09-13 19:35:00|138.54|137.84|138.47|137.77|138.56|137.86|138.47|137.77|9
1726256400000|2024-09-13 19:40:00|138.45|137.75|138.37|137.67|138.45|137.75|138.37|137.67|7
1726256700000|2024-09-13 19:45:00|138.49|137.79|138.56|137.86|138.57|137.87|138.47|137.77|25
1726257000000|2024-09-13 19:50:00|138.55|137.85|138.35|137.65|138.55|137.85|138.26|137.56|85
1726257300000|2024-09-13 19:55:00|138.36|137.66|138.36|137.66|138.36|137.66|138.22|137.52|23
1726257600000|2024-09-13 20:00:00|138.42|137.72|138.48|137.78|138.49|137.79|138.36|137.66|58
1726257900000|2024-09-13 20:05:00|138.49|137.79|138.49|137.79|138.62|137.92|138.49|137.79|20
1726258200000|2024-09-13 20:10:00|138.5|137.8|138.51|137.81|138.55|137.85|138.49|137.79|40
1726258500000|2024-09-13 20:15:00|138.53|137.83|138.73|138.03|138.73|138.03|138.52|137.82|57
1726258800000|2024-09-13 20:20:00|138.75|138.05|138.99|138.29|139.01|138.31|138.75|138.05|89
1726259100000|2024-09-13 20:25:00|139|138.3|138.87|138.17|139.12|138.42|138.87|138.17|27
1726259400000|2024-09-13 20:30:00|138.88|138.18|138.64|137.94|138.97|138.27|138.6|137.9|82
1726259700000|2024-09-13 20:35:00|138.65|137.95|138.79|138.09|138.83|138.13|138.62|137.92|66
1726260000000|2024-09-13 20:40:00|138.78|138.08|138.79|138.09|138.79|138.09|138.73|138.03|24
1726260300000|2024-09-13 20:45:00|138.78|138.08|138.62|137.92|138.78|138.08|138.6|137.9|51
1726260600000|2024-09-13 20:50:00|138.61|137.91|138.75|138.05|138.75|138.05|138.6|137.9|53
1726260900000|2024-09-13 20:55:00|138.78|138.08|138.76|138.06|138.82|138.12|138.74|138.04|26
1726297200000|2024-09-14 07:00:00|138.31|137.61|138.21|137.51|138.31|137.61|138.21|137.51|7
1726297500000|2024-09-14 07:05:00|138.2|137.5|138|137.3|138.2|137.5|138|137.3|11
1726297800000|2024-09-14 07:10:00|137.99|137.29|138.06|137.36|138.07|137.37|137.98|137.28|59
1726298100000|2024-09-14 07:15:00|138.07|137.37|138.05|137.35|138.08|137.38|138|137.3|79
1726298400000|2024-09-14 07:20:00|138.06|137.36|138.05|137.35|138.18|137.48|138.05|137.35|20
1726299000000|2024-09-14 07:30:00|138.06|137.36|138.22|137.52|138.22|137.52|138.06|137.36|38
1726299300000|2024-09-14 07:35:00|138.21|137.51|138.03|137.33|138.28|137.58|138.03|137.33|86
1726299600000|2024-09-14 07:40:00|138.02|137.32|137.94|137.24|138.02|137.32|137.94|137.24|5
1726299900000|2024-09-14 07:45:00|137.98|137.28|137.98|137.28|137.98|137.28|137.98|137.28|1
1726300200000|2024-09-14 07:50:00|137.97|137.27|137.9|137.2|137.97|137.27|137.89|137.19|9
1726300500000|2024-09-14 07:55:00|137.89|137.19|137.9|137.2|137.9|137.2|137.89|137.19|8
1726300800000|2024-09-14 08:00:00|137.89|137.19|137.9|137.2|137.9|137.2|137.89|137.19|2
1726302000000|2024-09-14 08:20:00|137.87|137.17|137.84|137.14|137.87|137.17|137.84|137.14|3
1726302300000|2024-09-14 08:25:00|137.79|137.09|137.62|136.92|137.79|137.09|137.62|136.92|9
1726302900000|2024-09-14 08:35:00|137.68|136.98|137.47|136.77|137.7|137|137.47|136.77|17
1726303200000|2024-09-14 08:40:00|137.44|136.74|137.38|136.68|137.46|136.76|137.36|136.66|12
1726303500000|2024-09-14 08:45:00|137.29|136.59|137.17|136.47|137.29|136.59|137.17|136.47|10
1726303800000|2024-09-14 08:50:00|137.18|136.48|137.29|136.59|137.29|136.59|137.18|136.48|18
1726304100000|2024-09-14 08:55:00|137.3|136.6|137.31|136.61|137.33|136.63|137.3|136.6|10
1726305300000|2024-09-14 09:15:00|137.65|136.95|137.65|136.95|137.65|136.95|137.65|136.95|1
1726305600000|2024-09-14 09:20:00|137.66|136.96|137.59|136.89|137.67|136.97|137.58|136.88|38
1726305900000|2024-09-14 09:25:00|137.6|136.9|137.51|136.81|137.63|136.93|137.49|136.79|50
1726306200000|2024-09-14 09:30:00|137.52|136.82|137.46|136.76|137.53|136.83|137.46|136.76|18
1726306500000|2024-09-14 09:35:00|137.45|136.75|137.46|136.76|137.47|136.77|137.44|136.74|8
1726306800000|2024-09-14 09:40:00|137.47|136.77|137.46|136.76|137.47|136.77|137.46|136.76|2
1726307100000|2024-09-14 09:45:00|137.36|136.66|137.36|136.66|137.36|136.66|137.36|136.66|1
1726307400000|2024-09-14 09:50:00|137.43|136.73|137.79|137.09|137.79|137.09|137.43|136.73|17
1726307700000|2024-09-14 09:55:00|137.85|137.15|137.9|137.2|137.9|137.2|137.77|137.07|85
1726308000000|2024-09-14 10:00:00|137.89|137.19|137.55|136.85|137.89|137.19|137.53|136.83|97
1726308300000|2024-09-14 10:05:00|137.54|136.84|137.49|136.79|137.56|136.86|137.46|136.76|46
1726308600000|2024-09-14 10:10:00|137.48|136.78|137.51|136.81|137.53|136.83|137.47|136.77|25
1726308900000|2024-09-14 10:15:00|137.49|136.79|137.54|136.84|137.56|136.86|137.46|136.76|19
1726309200000|2024-09-14 10:20:00|137.52|136.82|137.36|136.66|137.52|136.82|137.36|136.66|12
1726309500000|2024-09-14 10:25:00|137.39|136.69|137.45|136.75|137.46|136.76|137.39|136.69|7
1726309800000|2024-09-14 10:30:00|137.44|136.74|137.42|136.72|137.44|136.74|137.31|136.61|46
1726310100000|2024-09-14 10:35:00|137.48|136.78|137.58|136.88|137.6|136.9|137.48|136.78|25
1726310400000|2024-09-14 10:40:00|137.57|136.87|137.44|136.74|137.57|136.87|137.4|136.7|39
1726310700000|2024-09-14 10:45:00|137.43|136.73|137.35|136.65|137.44|136.74|137.32|136.62|57
1726311000000|2024-09-14 10:50:00|137.34|136.64|137.41|136.71|137.44|136.74|137.31|136.61|45
1726311300000|2024-09-14 10:55:00|137.43|136.73|137.56|136.86|137.61|136.91|137.41|136.71|23
1726311600000|2024-09-14 11:00:00|137.55|136.85|137.23|136.53|137.55|136.85|137.23|136.53|61
1726311900000|2024-09-14 11:05:00|137.24|136.54|137.18|136.48|137.24|136.54|137.18|136.48|12
1726312200000|2024-09-14 11:10:00|137.17|136.47|137.1|136.4|137.17|136.47|136.96|136.26|34
1726312500000|2024-09-14 11:15:00|137.11|136.41|137.31|136.61|137.36|136.66|137.11|136.41|57
1726312800000|2024-09-14 11:20:00|137.32|136.62|137|136.3|137.37|136.67|136.98|136.28|57
1726313100000|2024-09-14 11:25:00|137.01|136.31|137.19|136.49|137.3|136.6|137|136.3|36
1726313400000|2024-09-14 11:30:00|137.2|136.5|137.16|136.46|137.23|136.53|137.16|136.46|20
1726313700000|2024-09-14 11:35:00|137.15|136.45|137.14|136.44|137.2|136.5|137.14|136.44|11
1726314000000|2024-09-14 11:40:00|137.13|136.43|137.07|136.37|137.13|136.43|136.95|136.25|25
1726314300000|2024-09-14 11:45:00|137.06|136.36|136.96|136.26|137.06|136.36|136.95|136.25|19
1726314600000|2024-09-14 11:50:00|136.98|136.28|137.14|136.44|137.14|136.44|136.96|136.26|33
1726315200000|2024-09-14 12:00:00|137.1|136.4|137.01|136.31|137.1|136.4|137.01|136.31|9
1726315500000|2024-09-14 12:05:00|137.02|136.32|137.34|136.64|137.34|136.64|137.02|136.32|17
1726315800000|2024-09-14 12:10:00|137.33|136.63|137.48|136.78|137.48|136.78|137.32|136.62|15
1726316100000|2024-09-14 12:15:00|137.49|136.79|137.53|136.83|137.58|136.88|137.48|136.78|44
1726316400000|2024-09-14 12:20:00|137.54|136.84|137.49|136.79|137.54|136.84|137.46|136.76|27
1726316700000|2024-09-14 12:25:00|137.48|136.78|137.62|136.92|137.62|136.92|137.47|136.77|20
1726317000000|2024-09-14 12:30:00|137.6|136.9|137.6|136.9|137.6|136.9|137.6|136.9|1
1726317300000|2024-09-14 12:35:00|137.59|136.89|137.46|136.76|137.59|136.89|137.46|136.76|9
1726317900000|2024-09-14 12:45:00|137.47|136.77|137.49|136.79|137.49|136.79|137.47|136.77|2
1726318200000|2024-09-14 12:50:00|137.5|136.8|137.49|136.79|137.51|136.81|137.49|136.79|8
1726318500000|2024-09-14 12:55:00|137.46|136.76|137.46|136.76|137.46|136.76|137.46|136.76|1
1726318800000|2024-09-14 13:00:00|137.49|136.79|137.46|136.76|137.49|136.79|137.46|136.76|13
1726319100000|2024-09-14 13:05:00|137.47|136.77|137.46|136.76|137.47|136.77|137.46|136.76|2
1726319400000|2024-09-14 13:10:00|137.47|136.77|137.46|136.76|137.47|136.77|137.46|136.76|2
1726319700000|2024-09-14 13:15:00|137.41|136.71|137.16|136.46|137.41|136.71|137.16|136.46|19
1726320000000|2024-09-14 13:20:00|137.07|136.37|137.17|136.47|137.17|136.47|137.04|136.34|17
1726320300000|2024-09-14 13:25:00|137.18|136.48|137.18|136.48|137.22|136.52|137.18|136.48|8
1726320600000|2024-09-14 13:30:00|137.17|136.47|137.27|136.57|137.27|136.57|137.06|136.36|26
1726320900000|2024-09-14 13:35:00|137.26|136.56|137.16|136.46|137.27|136.57|137.13|136.43|37
1726321200000|2024-09-14 13:40:00|137.15|136.45|137.27|136.57|137.27|136.57|137.12|136.42|35
1726321500000|2024-09-14 13:45:00|137.33|136.63|137.33|136.63|137.34|136.64|137.25|136.55|54
1726321800000|2024-09-14 13:50:00|137.31|136.61|137.46|136.76|137.47|136.77|137.27|136.57|44
1726322100000|2024-09-14 13:55:00|137.45|136.75|137.52|136.82|137.55|136.85|137.4|136.7|19
1726322400000|2024-09-14 14:00:00|137.51|136.81|137.54|136.84|137.55|136.85|137.5|136.8|21
1726322700000|2024-09-14 14:05:00|137.53|136.83|137.35|136.65|137.53|136.83|137.35|136.65|19
1726323000000|2024-09-14 14:10:00|137.34|136.64|137.37|136.67|137.4|136.7|137.27|136.57|35
1726323300000|2024-09-14 14:15:00|137.38|136.68|137.4|136.7|137.4|136.7|137.27|136.57|42
1726323600000|2024-09-14 14:20:00|137.41|136.71|137.75|137.05|137.76|137.06|137.38|136.68|24
1726323900000|2024-09-14 14:25:00|137.74|137.04|138.16|137.46|138.18|137.48|137.74|137.04|20
1726324200000|2024-09-14 14:30:00|138.17|137.47|138.36|137.66|138.44|137.74|138.17|137.47|48
1726324500000|2024-09-14 14:35:00|138.35|137.65|138.34|137.64|138.37|137.67|138|137.3|77
1726324800000|2024-09-14 14:40:00|138.35|137.65|138.24|137.54|138.44|137.74|138.24|137.54|57
1726325100000|2024-09-14 14:45:00|138.23|137.53|138.26|137.56|138.38|137.68|138.2|137.5|33
1726325400000|2024-09-14 14:50:00|138.27|137.57|138.4|137.7|138.48|137.78|138.27|137.57|63
1726325700000|2024-09-14 14:55:00|138.36|137.66|138.32|137.62|138.36|137.66|138.32|137.62|3
1726326000000|2024-09-14 15:00:00|138.31|137.61|138.07|137.37|138.31|137.61|138.06|137.36|38
1726326300000|2024-09-14 15:05:00|138.11|137.41|138.31|137.61|138.32|137.62|138.07|137.37|27
1726326600000|2024-09-14 15:10:00|138.32|137.62|138.17|137.47|138.32|137.62|138.17|137.47|17
1726326900000|2024-09-14 15:15:00|138.15|137.45|138.07|137.37|138.15|137.45|137.91|137.21|28
1726327200000|2024-09-14 15:20:00|138.1|137.4|138.06|137.36|138.17|137.47|138.06|137.36|13
1726327500000|2024-09-14 15:25:00|138.07|137.37|138.02|137.32|138.13|137.43|138.01|137.31|58
1726327800000|2024-09-14 15:30:00|138.01|137.31|137.78|137.08|138.01|137.31|137.74|137.04|41
1726328100000|2024-09-14 15:35:00|137.79|137.09|137.77|137.07|137.85|137.15|137.7|137|50
1726328400000|2024-09-14 15:40:00|137.8|137.1|137.57|136.87|137.8|137.1|137.57|136.87|60
1726328700000|2024-09-14 15:45:00|137.56|136.86|137.7|137|137.71|137.01|137.51|136.81|61
1726329000000|2024-09-14 15:50:00|137.71|137.01|137.85|137.15|137.85|137.15|137.71|137.01|47
1726329300000|2024-09-14 15:55:00|137.84|137.14|137.77|137.07|137.89|137.19|137.77|137.07|35
1726329600000|2024-09-14 16:00:00|137.78|137.08|137.77|137.07|137.84|137.14|137.7|137|38
1726329900000|2024-09-14 16:05:00|137.87|137.17|137.91|137.21|137.92|137.22|137.87|137.17|3
1726330200000|2024-09-14 16:10:00|137.92|137.22|138.11|137.41|138.11|137.41|137.92|137.22|35
1726330500000|2024-09-14 16:15:00|138.12|137.42|138.23|137.53|138.24|137.54|138.12|137.42|16
1726330800000|2024-09-14 16:20:00|138.22|137.52|137.99|137.29|138.22|137.52|137.96|137.26|26
1726331100000|2024-09-14 16:25:00|137.98|137.28|137.71|137.01|137.98|137.28|137.71|137.01|53
1726331400000|2024-09-14 16:30:00|137.73|137.03|137.81|137.11|137.83|137.13|137.7|137|44
1726331700000|2024-09-14 16:35:00|137.79|137.09|137.83|137.13|137.83|137.13|137.76|137.06|26
1726332000000|2024-09-14 16:40:00|137.84|137.14|137.85|137.15|137.92|137.22|137.83|137.13|27
1726332300000|2024-09-14 16:45:00|137.86|137.16|137.91|137.21|137.98|137.28|137.71|137.01|64
1726332600000|2024-09-14 16:50:00|137.9|137.2|137.71|137.01|137.9|137.2|137.71|137.01|13
1726332900000|2024-09-14 16:55:00|137.7|137|137.76|137.06|137.76|137.06|137.68|136.98|9
1726333200000|2024-09-14 17:00:00|137.73|137.03|137.57|136.87|137.73|137.03|137.5|136.8|31
1726333500000|2024-09-14 17:05:00|137.56|136.86|137.43|136.73|137.56|136.86|137.29|136.59|44
1726333800000|2024-09-14 17:10:00|137.42|136.72|137.42|136.72|137.43|136.73|137.39|136.69|13
1726334100000|2024-09-14 17:15:00|137.44|136.74|137.46|136.76|137.46|136.76|137.44|136.74|2
1726334400000|2024-09-14 17:20:00|137.5|136.8|137.59|136.89|137.59|136.89|137.5|136.8|6
1726334700000|2024-09-14 17:25:00|137.62|136.92|137.45|136.75|137.66|136.96|137.44|136.74|22
1726335000000|2024-09-14 17:30:00|137.44|136.74|137.37|136.67|137.46|136.76|137.36|136.66|22
1726335300000|2024-09-14 17:35:00|137.36|136.66|137.4|136.7|137.47|136.77|137.36|136.66|23
1726335600000|2024-09-14 17:40:00|137.42|136.72|137.39|136.69|137.46|136.76|137.38|136.68|31
1726335900000|2024-09-14 17:45:00|137.37|136.67|137.38|136.68|137.43|136.73|137.36|136.66|24
1726336200000|2024-09-14 17:50:00|137.35|136.65|137.34|136.64|137.38|136.68|137.29|136.59|41
1726336500000|2024-09-14 17:55:00|137.31|136.61|137.35|136.65|137.35|136.65|137.3|136.6|16
1726336800000|2024-09-14 18:00:00|137.31|136.61|137.17|136.47|137.31|136.61|137.16|136.46|14
1726337100000|2024-09-14 18:05:00|137.16|136.46|136.15|135.45|137.16|136.46|136.1|135.4|102
1726337400000|2024-09-14 18:10:00|136.16|135.46|136.54|135.84|137.09|136.39|136.16|135.46|161
1726337700000|2024-09-14 18:15:00|136.55|135.85|136.95|136.25|136.95|136.25|136.51|135.81|72
1726338000000|2024-09-14 18:20:00|137|136.3|136.88|136.18|137.15|136.45|136.87|136.17|63
1726338300000|2024-09-14 18:25:00|136.87|136.17|136.86|136.16|136.9|136.2|136.78|136.08|38
1726338600000|2024-09-14 18:30:00|136.83|136.13|137.13|136.43|137.16|136.46|136.8|136.1|39
1726338900000|2024-09-14 18:35:00|137.12|136.42|137.15|136.45|137.15|136.45|137.04|136.34|16
1726339200000|2024-09-14 18:40:00|137.16|136.46|137.23|136.53|137.24|136.54|137.16|136.46|7
1726339500000|2024-09-14 18:45:00|137.22|136.52|137.02|136.32|137.22|136.52|136.93|136.23|38
1726339800000|2024-09-14 18:50:00|137.1|136.4|137.35|136.65|137.35|136.65|137.1|136.4|44
1726340100000|2024-09-14 18:55:00|137.36|136.66|137.32|136.62|137.42|136.72|137.3|136.6|6
1726340400000|2024-09-14 19:00:00|137.31|136.61|137.1|136.4|137.32|136.62|137.07|136.37|30
1726340700000|2024-09-14 19:05:00|137.13|136.43|136.9|136.2|137.18|136.48|136.87|136.17|55
1726341000000|2024-09-14 19:10:00|136.92|136.22|136.97|136.27|137.06|136.36|136.92|136.22|60
1726341300000|2024-09-14 19:15:00|136.99|136.29|137.15|136.45|137.16|136.46|136.99|136.29|15
1726341600000|2024-09-14 19:20:00|137.16|136.46|137.17|136.47|137.23|136.53|137.14|136.44|22
1726341900000|2024-09-14 19:25:00|137.18|136.48|137.21|136.51|137.23|136.53|137.18|136.48|11
1726342200000|2024-09-14 19:30:00|137.23|136.53|136.9|136.2|137.23|136.53|136.9|136.2|38
1726342500000|2024-09-14 19:35:00|136.91|136.21|136.99|136.29|137.02|136.32|136.91|136.21|26
1726342800000|2024-09-14 19:40:00|137|136.3|137.02|136.32|137.02|136.32|137|136.3|6
1726343100000|2024-09-14 19:45:00|137.06|136.36|137.05|136.35|137.11|136.41|137.05|136.35|6
1726343400000|2024-09-14 19:50:00|137.06|136.36|137.08|136.38|137.11|136.41|137.05|136.35|38
1726343700000|2024-09-14 19:55:00|137.09|136.39|137.08|136.38|137.09|136.39|137.08|136.38|2
1726344000000|2024-09-14 20:00:00|137.04|136.34|137.11|136.41|137.11|136.41|136.99|136.29|25
1726344300000|2024-09-14 20:05:00|137.1|136.4|137.11|136.41|137.11|136.41|137.07|136.37|19
1726344600000|2024-09-14 20:10:00|137.12|136.42|137.15|136.45|137.15|136.45|137.12|136.42|2
1726344900000|2024-09-14 20:15:00|137.14|136.44|137.32|136.62|137.35|136.65|137.14|136.44|32
1726345200000|2024-09-14 20:20:00|137.33|136.63|137.42|136.72|137.42|136.72|137.33|136.63|9
1726345500000|2024-09-14 20:25:00|137.44|136.74|137.18|136.48|137.64|136.94|137.18|136.48|36
1726345800000|2024-09-14 20:30:00|137.17|136.47|137.25|136.55|137.25|136.55|137.09|136.39|61
1726346100000|2024-09-14 20:35:00|137.24|136.54|137.2|136.5|137.24|136.54|137.12|136.42|36
1726346400000|2024-09-14 20:40:00|137.23|136.53|137.22|136.52|137.27|136.57|137.21|136.51|21
1726346700000|2024-09-14 20:45:00|137.24|136.54|137.2|136.5|137.25|136.55|137.2|136.5|7
1726347000000|2024-09-14 20:50:00|137.23|136.53|137.37|136.67|137.38|136.68|137.23|136.53|14
1726347300000|2024-09-14 20:55:00|137.36|136.66|137.42|136.72|137.42|136.72|137.34|136.64|19
1726347600000|2024-09-14 21:00:00|137.43|136.73|137.42|136.72|137.44|136.74|137.42|136.72|4
1726347900000|2024-09-14 21:05:00|137.39|136.69|137.36|136.66|137.39|136.69|137.36|136.66|2
1726348200000|2024-09-14 21:10:00|137.37|136.67|137.54|136.84|137.54|136.84|137.37|136.67|16
1726348500000|2024-09-14 21:15:00|137.53|136.83|137.5|136.8|137.54|136.84|137.43|136.73|34
1726348800000|2024-09-14 21:20:00|137.51|136.81|137.58|136.88|137.58|136.88|137.5|136.8|11
1726349100000|2024-09-14 21:25:00|137.59|136.89|137.67|136.97|137.67|136.97|137.59|136.89|26
1726349400000|2024-09-14 21:30:00|137.62|136.92|137.44|136.74|137.62|136.92|137.44|136.74|11
1726349700000|2024-09-14 21:35:00|137.45|136.75|137.35|136.65|137.48|136.78|137.35|136.65|36
1726350000000|2024-09-14 21:40:00|137.37|136.67|137.47|136.77|137.5|136.8|137.37|136.67|11
1726350300000|2024-09-14 21:45:00|137.48|136.78|137.51|136.81|137.52|136.82|137.47|136.77|7
1726350600000|2024-09-14 21:50:00|137.52|136.82|137.58|136.88|137.6|136.9|137.52|136.82|25
1726350900000|2024-09-14 21:55:00|137.59|136.89|137.39|136.69|137.62|136.92|137.39|136.69|25
1726351200000|2024-09-14 22:00:00|137.4|136.7|137.5|136.8|137.53|136.83|137.39|136.69|64
1726351500000|2024-09-14 22:05:00|137.4|136.7|137.33|136.63|137.4|136.7|137.31|136.61|11
1726351800000|2024-09-14 22:10:00|137.32|136.62|137.33|136.63|137.41|136.71|137.21|136.51|43
1726352100000|2024-09-14 22:15:00|137.34|136.64|137.27|136.57|137.38|136.68|137.27|136.57|7
1726352400000|2024-09-14 22:20:00|137.26|136.56|137.23|136.53|137.29|136.59|137.21|136.51|14
1726352700000|2024-09-14 22:25:00|137.25|136.55|137.28|136.58|137.29|136.59|137.25|136.55|5
1726353000000|2024-09-14 22:30:00|137.29|136.59|137.48|136.78|137.48|136.78|137.29|136.59|20
1726353300000|2024-09-14 22:35:00|137.45|136.75|137.56|136.86|137.65|136.95|137.45|136.75|28
1726353600000|2024-09-14 22:40:00|137.57|136.87|137.58|136.88|137.64|136.94|137.57|136.87|20
1726353900000|2024-09-14 22:45:00|137.57|136.87|137.65|136.95|137.65|136.95|137.52|136.82|24
1726354500000|2024-09-14 22:55:00|137.61|136.91|137.55|136.85|137.63|136.93|137.55|136.85|28
1726354800000|2024-09-14 23:00:00|137.54|136.84|137.65|136.95|137.65|136.95|137.53|136.83|33
1726355100000|2024-09-14 23:05:00|137.64|136.94|137.65|136.95|137.65|136.95|137.63|136.93|4
1726355400000|2024-09-14 23:10:00|137.64|136.94|137.59|136.89|137.64|136.94|137.58|136.88|15
1726355700000|2024-09-14 23:15:00|137.6|136.9|137.56|136.86|137.6|136.9|137.56|136.86|7
1726356000000|2024-09-14 23:20:00|137.55|136.85|137.48|136.78|137.55|136.85|137.48|136.78|7
1726356300000|2024-09-14 23:25:00|137.47|136.77|137.45|136.75|137.47|136.77|137.37|136.67|15
1726356600000|2024-09-14 23:30:00|137.46|136.76|137.5|136.8|137.51|136.81|137.4|136.7|15
1726356900000|2024-09-14 23:35:00|137.51|136.81|137.49|136.79|137.53|136.83|137.47|136.77|22
1726357200000|2024-09-14 23:40:00|137.48|136.78|137.53|136.83|137.53|136.83|137.48|136.78|19
1726357500000|2024-09-14 23:45:00|137.52|136.82|137.56|136.86|137.56|136.86|137.52|136.82|7
1726358700000|2024-09-15 00:05:00|137.54|136.84|137.52|136.82|137.54|136.84|137.52|136.82|3
1726359000000|2024-09-15 00:10:00|137.54|136.84|137.56|136.86|137.56|136.86|137.54|136.84|2
1726359300000|2024-09-15 00:15:00|137.53|136.83|137.56|136.86|137.56|136.86|137.52|136.82|12
1726359600000|2024-09-15 00:20:00|137.55|136.85|137.56|136.86|137.56|136.86|137.55|136.85|2
1726359900000|2024-09-15 00:25:00|137.61|136.91|137.65|136.95|137.65|136.95|137.61|136.91|4
1726360200000|2024-09-15 00:30:00|137.67|136.97|137.83|137.13|137.83|137.13|137.67|136.97|4
1726360500000|2024-09-15 00:35:00|137.82|137.12|137.82|137.12|137.82|137.12|137.82|137.12|1
1726360800000|2024-09-15 00:40:00|137.83|137.13|137.85|137.15|137.85|137.15|137.83|137.13|3
1726361100000|2024-09-15 00:45:00|137.87|137.17|138.08|137.38|138.08|137.38|137.87|137.17|23
1726361400000|2024-09-15 00:50:00|138.07|137.37|138.07|137.37|138.12|137.42|138.07|137.37|8
1726361700000|2024-09-15 00:55:00|138.06|137.36|137.86|137.16|138.06|137.36|137.8|137.1|29
1726362000000|2024-09-15 01:00:00|137.87|137.17|137.78|137.08|138|137.3|137.76|137.06|53
1726362300000|2024-09-15 01:05:00|137.79|137.09|137.72|137.02|137.79|137.09|137.63|136.93|63
1726362600000|2024-09-15 01:10:00|137.73|137.03|137.78|137.08|137.78|137.08|137.71|137.01|30
1726362900000|2024-09-15 01:15:00|137.79|137.09|137.9|137.2|137.9|137.2|137.79|137.09|13
1726363200000|2024-09-15 01:20:00|137.92|137.22|137.95|137.25|137.95|137.25|137.82|137.12|27
1726363500000|2024-09-15 01:25:00|137.96|137.26|137.99|137.29|138.05|137.35|137.95|137.25|43
1726363800000|2024-09-15 01:30:00|138|137.3|138.15|137.45|138.16|137.46|137.97|137.27|76
1726364100000|2024-09-15 01:35:00|138.07|137.37|138.12|137.42|138.12|137.42|138.05|137.35|24
1726364400000|2024-09-15 01:40:00|138.11|137.41|138.14|137.44|138.15|137.45|138.09|137.39|40
1726364700000|2024-09-15 01:45:00|138.15|137.45|138.12|137.42|138.15|137.45|138.09|137.39|60
1726365000000|2024-09-15 01:50:00|138.11|137.41|138.12|137.42|138.15|137.45|138.11|137.41|31
1726365300000|2024-09-15 01:55:00|138.13|137.43|138.18|137.48|138.18|137.48|138.13|137.43|7
1726365600000|2024-09-15 02:00:00|138.22|137.52|138.26|137.56|138.27|137.57|138.22|137.52|5
1726365900000|2024-09-15 02:05:00|138.24|137.54|138.13|137.43|138.24|137.54|138.13|137.43|6
1726366200000|2024-09-15 02:10:00|138.12|137.42|138|137.3|138.12|137.42|138|137.3|8
1726366500000|2024-09-15 02:15:00|137.99|137.29|137.94|137.24|138|137.3|137.94|137.24|14
1726366800000|2024-09-15 02:20:00|137.92|137.22|137.83|137.13|137.92|137.22|137.82|137.12|18
1726367100000|2024-09-15 02:25:00|137.84|137.14|137.91|137.21|137.91|137.21|137.84|137.14|6
1726367400000|2024-09-15 02:30:00|137.96|137.26|138.03|137.33|138.03|137.33|137.96|137.26|4
1726367700000|2024-09-15 02:35:00|138.11|137.41|138.11|137.41|138.11|137.41|138.11|137.41|1
1726368000000|2024-09-15 02:40:00|138.12|137.42|138.1|137.4|138.13|137.43|138.09|137.39|15
1726368300000|2024-09-15 02:45:00|138.09|137.39|138.1|137.4|138.11|137.41|138.03|137.33|35
1726368600000|2024-09-15 02:50:00|138.18|137.48|138.19|137.49|138.19|137.49|138.18|137.48|2
1726368900000|2024-09-15 02:55:00|138.23|137.53|138.2|137.5|138.23|137.53|138.2|137.5|10
1726369200000|2024-09-15 03:00:00|138.19|137.49|138.11|137.41|138.19|137.49|138.11|137.41|7
1726369500000|2024-09-15 03:05:00|138.1|137.4|138.04|137.34|138.1|137.4|138.01|137.31|53
1726369800000|2024-09-15 03:10:00|138.05|137.35|138.14|137.44|138.14|137.44|138.01|137.31|18
1726370100000|2024-09-15 03:15:00|138.16|137.46|138.16|137.46|138.18|137.48|138.16|137.46|6
1726370400000|2024-09-15 03:20:00|138.15|137.45|138.1|137.4|138.15|137.45|138.1|137.4|6
1726370700000|2024-09-15 03:25:00|138.14|137.44|138.11|137.41|138.14|137.44|138.11|137.41|4
1726371000000|2024-09-15 03:30:00|138.09|137.39|137.97|137.27|138.09|137.39|137.97|137.27|13
1726371300000|2024-09-15 03:35:00|137.98|137.28|138.08|137.38|138.08|137.38|137.95|137.25|19
1726371600000|2024-09-15 03:40:00|138.07|137.37|138.06|137.36|138.08|137.38|138.04|137.34|16
1726371900000|2024-09-15 03:45:00|138.07|137.37|137.96|137.26|138.07|137.37|137.94|137.24|14
1726372200000|2024-09-15 03:50:00|137.94|137.24|137.94|137.24|137.94|137.24|137.94|137.24|1
1726374000000|2024-09-15 04:20:00|137.92|137.22|137.53|136.83|137.92|137.22|137.53|136.83|40
1726374300000|2024-09-15 04:25:00|137.52|136.82|137.51|136.81|137.55|136.85|137.49|136.79|30
1726374600000|2024-09-15 04:30:00|137.53|136.83|137.43|136.73|137.55|136.85|137.42|136.72|29
1726374900000|2024-09-15 04:35:00|137.44|136.74|137.58|136.88|137.58|136.88|137.44|136.74|10
1726375200000|2024-09-15 04:40:00|137.55|136.85|137.49|136.79|137.55|136.85|137.49|136.79|17
1726375500000|2024-09-15 04:45:00|137.37|136.67|137.42|136.72|137.47|136.77|137.36|136.66|26
1726375800000|2024-09-15 04:50:00|137.47|136.77|137.44|136.74|137.47|136.77|137.43|136.73|11
1726376100000|2024-09-15 04:55:00|137.43|136.73|137.47|136.77|137.47|136.77|137.43|136.73|4
1726376400000|2024-09-15 05:00:00|137.29|136.59|137.25|136.55|137.29|136.59|137.21|136.51|19
1726376700000|2024-09-15 05:05:00|137.26|136.56|137.33|136.63|137.35|136.65|137.26|136.56|40
1726377000000|2024-09-15 05:10:00|137.32|136.62|137.32|136.62|137.32|136.62|137.31|136.61|3
1726377300000|2024-09-15 05:15:00|137.33|136.63|137.4|136.7|137.4|136.7|137.32|136.62|26
1726377600000|2024-09-15 05:20:00|137.42|136.72|137.42|136.72|137.42|136.72|137.4|136.7|9
1726377900000|2024-09-15 05:25:00|137.41|136.71|137.57|136.87|137.57|136.87|137.4|136.7|26
1726378200000|2024-09-15 05:30:00|137.6|136.9|137.38|136.68|137.62|136.92|137.36|136.66|33
1726378500000|2024-09-15 05:35:00|137.36|136.66|137.35|136.65|137.43|136.73|137.35|136.65|36
1726378800000|2024-09-15 05:40:00|137.36|136.66|137.62|136.92|137.62|136.92|137.36|136.66|17
1726379100000|2024-09-15 05:45:00|137.6|136.9|137.62|136.92|137.62|136.92|137.58|136.88|19
1726379400000|2024-09-15 05:50:00|137.61|136.91|137.62|136.92|137.62|136.92|137.59|136.89|15
1726379700000|2024-09-15 05:55:00|137.6|136.9|137.48|136.78|137.6|136.9|137.48|136.78|5
1726380000000|2024-09-15 06:00:00|137.52|136.82|137.62|136.92|137.62|136.92|137.52|136.82|30
1726380300000|2024-09-15 06:05:00|137.66|136.96|137.73|137.03|137.73|137.03|137.66|136.96|6
1726380600000|2024-09-15 06:10:00|137.71|137.01|137.73|137.03|137.73|137.03|137.64|136.94|19
1726380900000|2024-09-15 06:15:00|137.71|137.01|137.73|137.03|137.73|137.03|137.68|136.98|18
1726381500000|2024-09-15 06:25:00|137.71|137.01|137.72|137.02|137.72|137.02|137.68|136.98|10
1726381800000|2024-09-15 06:30:00|137.73|137.03|137.73|137.03|137.73|137.03|137.73|137.03|1
1726382100000|2024-09-15 06:35:00|137.72|137.02|137.68|136.98|137.72|137.02|137.66|136.96|9
1726382400000|2024-09-15 06:40:00|137.73|137.03|137.68|136.98|137.73|137.03|137.68|136.98|7
1726382700000|2024-09-15 06:45:00|137.7|137|137.68|136.98|137.7|137|137.64|136.94|19
1726383000000|2024-09-15 06:50:00|137.67|136.97|137.73|137.03|137.73|137.03|137.67|136.97|13
1726383300000|2024-09-15 06:55:00|137.72|137.02|137.73|137.03|137.73|137.03|137.69|136.99|12
1726383600000|2024-09-15 07:00:00|137.66|136.96|137.66|136.96|137.66|136.96|137.65|136.95|5
1726383900000|2024-09-15 07:05:00|137.65|136.95|137.62|136.92|137.65|136.95|137.62|136.92|15
1726384500000|2024-09-15 07:15:00|137.6|136.9|137.46|136.76|137.6|136.9|137.46|136.76|12
1726384800000|2024-09-15 07:20:00|137.44|136.74|137.57|136.87|137.58|136.88|137.43|136.73|14
1726385100000|2024-09-15 07:25:00|137.58|136.88|137.61|136.91|137.65|136.95|137.55|136.85|26
1726385400000|2024-09-15 07:30:00|137.62|136.92|137.59|136.89|137.65|136.95|137.59|136.89|14
1726385700000|2024-09-15 07:35:00|137.56|136.86|137.36|136.66|137.56|136.86|137.36|136.66|10
1726386600000|2024-09-15 07:50:00|137.35|136.65|137.43|136.73|137.43|136.73|137.35|136.65|10
1726386900000|2024-09-15 07:55:00|137.46|136.76|137.46|136.76|137.46|136.76|137.46|136.76|1
1726387200000|2024-09-15 08:00:00|137.45|136.75|137.39|136.69|137.46|136.76|137.37|136.67|33
1726387500000|2024-09-15 08:05:00|137.38|136.68|137.26|136.56|137.38|136.68|137.26|136.56|5
1726388400000|2024-09-15 08:20:00|137.25|136.55|137.21|136.51|137.25|136.55|137.21|136.51|4
1726388700000|2024-09-15 08:25:00|137.17|136.47|137.09|136.39|137.17|136.47|137.09|136.39|5
1726389000000|2024-09-15 08:30:00|137.1|136.4|137.11|136.41|137.13|136.43|137.09|136.39|17
1726389300000|2024-09-15 08:35:00|137.1|136.4|137.12|136.42|137.13|136.43|137.1|136.4|14
1726389600000|2024-09-15 08:40:00|137.11|136.41|137.16|136.46|137.22|136.52|137.11|136.41|12
1726389900000|2024-09-15 08:45:00|137.15|136.45|137.15|136.45|137.21|136.51|137.14|136.44|14
1726390200000|2024-09-15 08:50:00|137.14|136.44|137.14|136.44|137.16|136.46|137.14|136.44|11
1726390500000|2024-09-15 08:55:00|137.13|136.43|137.12|136.42|137.13|136.43|137.11|136.41|16
1726390800000|2024-09-15 09:00:00|137.11|136.41|137.16|136.46|137.16|136.46|137.11|136.41|12
1726391100000|2024-09-15 09:05:00|137.15|136.45|137.11|136.41|137.16|136.46|137.11|136.41|18
1726391400000|2024-09-15 09:10:00|137.12|136.42|137.09|136.39|137.13|136.43|137.09|136.39|14
1726391700000|2024-09-15 09:15:00|137.11|136.41|137.13|136.43|137.16|136.46|137.11|136.41|13
1726392000000|2024-09-15 09:20:00|137.12|136.42|137.17|136.47|137.17|136.47|137.09|136.39|16
1726392300000|2024-09-15 09:25:00|137.16|136.46|137.15|136.45|137.17|136.47|137.14|136.44|8
1726392600000|2024-09-15 09:30:00|137.12|136.42|137.17|136.47|137.17|136.47|137.09|136.39|16
1726392900000|2024-09-15 09:35:00|137.15|136.45|137.16|136.46|137.16|136.46|137.15|136.45|2
1726393200000|2024-09-15 09:40:00|137.15|136.45|137.03|136.33|137.16|136.46|137.03|136.33|25
1726393500000|2024-09-15 09:45:00|137.02|136.32|136.85|136.15|137.02|136.32|136.85|136.15|14
1726393800000|2024-09-15 09:50:00|136.77|136.07|136.79|136.09|136.83|136.13|136.76|136.06|25
1726394100000|2024-09-15 09:55:00|136.78|136.08|136.82|136.12|136.83|136.13|136.73|136.03|16
1726394400000|2024-09-15 10:00:00|136.81|136.11|136.8|136.1|136.89|136.19|136.75|136.05|23
1726394700000|2024-09-15 10:05:00|136.79|136.09|136.53|135.83|136.79|136.09|136.45|135.75|23
1726395000000|2024-09-15 10:10:00|136.55|135.85|136.54|135.84|136.55|135.85|136.48|135.78|11
1726395300000|2024-09-15 10:15:00|136.52|135.82|136.47|135.77|136.53|135.83|136.43|135.73|46
1726395600000|2024-09-15 10:20:00|136.46|135.76|136.37|135.67|136.46|135.76|136.37|135.67|24
1726395900000|2024-09-15 10:25:00|136.38|135.68|136.41|135.71|136.42|135.72|136.38|135.68|8
1726396200000|2024-09-15 10:30:00|136.36|135.66|136.5|135.8|136.56|135.86|136.36|135.66|29
1726396500000|2024-09-15 10:35:00|136.51|135.81|136.59|135.89|136.59|135.89|136.51|135.81|7
1726396800000|2024-09-15 10:40:00|136.56|135.86|136.47|135.77|136.56|135.86|136.47|135.77|7
1726397100000|2024-09-15 10:45:00|136.48|135.78|136.42|135.72|136.49|135.79|136.36|135.66|17
1726397400000|2024-09-15 10:50:00|136.39|135.69|136.36|135.66|136.39|135.69|136.36|135.66|4
1726398000000|2024-09-15 11:00:00|136.33|135.63|136.17|135.47|136.33|135.63|136.17|135.47|9
1726398300000|2024-09-15 11:05:00|136.15|135.45|136.13|135.43|136.15|135.45|136.13|135.43|3
1726398600000|2024-09-15 11:10:00|136.12|135.42|136.08|135.38|136.12|135.42|135.84|135.14|37
1726398900000|2024-09-15 11:15:00|136.07|135.37|136.09|135.39|136.09|135.39|135.84|135.14|53
1726399200000|2024-09-15 11:20:00|136.04|135.34|136.04|135.34|136.08|135.38|135.92|135.22|33
1726399500000|2024-09-15 11:25:00|136.03|135.33|136.01|135.31|136.06|135.36|135.87|135.17|47
1726399800000|2024-09-15 11:30:00|136|135.3|135.74|135.04|136.02|135.32|135.74|135.04|37
1726400100000|2024-09-15 11:35:00|135.71|135.01|135.82|135.12|135.82|135.12|135.69|134.99|12
1726400400000|2024-09-15 11:40:00|135.83|135.13|135.96|135.26|135.96|135.26|135.83|135.13|8
1726400700000|2024-09-15 11:45:00|135.94|135.24|135.92|135.22|135.94|135.24|135.77|135.07|31
1726401000000|2024-09-15 11:50:00|135.93|135.23|136|135.3|136.05|135.35|135.93|135.23|15
1726401300000|2024-09-15 11:55:00|135.99|135.29|135.91|135.21|135.99|135.29|135.89|135.19|15
1726401600000|2024-09-15 12:00:00|135.87|135.17|135.77|135.07|135.87|135.17|135.76|135.06|52
1726401900000|2024-09-15 12:05:00|135.76|135.06|135.67|134.97|135.84|135.14|135.66|134.96|32
1726402200000|2024-09-15 12:10:00|135.68|134.98|135.58|134.88|135.68|134.98|135.57|134.87|46
1726402500000|2024-09-15 12:15:00|135.57|134.87|135.57|134.87|135.57|134.87|135.56|134.86|3
1726402800000|2024-09-15 12:20:00|135.61|134.91|135.95|135.25|135.95|135.25|135.61|134.91|20
1726403100000|2024-09-15 12:25:00|135.94|135.24|136.04|135.34|136.04|135.34|135.9|135.2|31
1726403400000|2024-09-15 12:30:00|136.05|135.35|136.06|135.36|136.18|135.48|135.98|135.28|44
1726403700000|2024-09-15 12:35:00|136.05|135.35|135.93|135.23|136.05|135.35|135.87|135.17|28
1726404000000|2024-09-15 12:40:00|135.92|135.22|136.02|135.32|136.02|135.32|135.86|135.16|27
1726404300000|2024-09-15 12:45:00|136.01|135.31|136.07|135.37|136.13|135.43|136|135.3|35
1726404600000|2024-09-15 12:50:00|136.02|135.32|136.09|135.39|136.09|135.39|136.02|135.32|6
1726404900000|2024-09-15 12:55:00|136.08|135.38|136.19|135.49|136.19|135.49|136.02|135.32|14
1726405200000|2024-09-15 13:00:00|136.2|135.5|136.38|135.68|136.38|135.68|136.2|135.5|22
1726405500000|2024-09-15 13:05:00|136.39|135.69|136.41|135.71|136.55|135.85|136.39|135.69|44
1726405800000|2024-09-15 13:10:00|136.43|135.73|136.54|135.84|136.55|135.85|136.42|135.72|19
1726406100000|2024-09-15 13:15:00|136.55|135.85|136.51|135.81|136.55|135.85|136.48|135.78|26
1726406400000|2024-09-15 13:20:00|136.55|135.85|136.39|135.69|136.64|135.94|136.35|135.65|37
1726406700000|2024-09-15 13:25:00|136.38|135.68|136.32|135.62|136.38|135.68|136.23|135.53|44
1726407000000|2024-09-15 13:30:00|136.36|135.66|136.29|135.59|136.36|135.66|136.23|135.53|23
1726407300000|2024-09-15 13:35:00|136.28|135.58|136.29|135.59|136.38|135.68|136.27|135.57|37
1726407600000|2024-09-15 13:40:00|136.3|135.6|136.31|135.61|136.36|135.66|136.29|135.59|29
1726407900000|2024-09-15 13:45:00|136.32|135.62|136.23|135.53|136.33|135.63|136.23|135.53|22
1726408200000|2024-09-15 13:50:00|136.2|135.5|136.02|135.32|136.2|135.5|136.02|135.32|6
1726408800000|2024-09-15 14:00:00|136.03|135.33|136.25|135.55|136.32|135.62|136.03|135.33|31
1726409100000|2024-09-15 14:05:00|136.27|135.57|136.28|135.58|136.36|135.66|136.25|135.55|32
1726409400000|2024-09-15 14:10:00|136.27|135.57|135.74|135.04|136.28|135.58|135.67|134.97|31
1726409700000|2024-09-15 14:15:00|135.73|135.03|135.13|134.43|135.73|135.03|135.13|134.43|91
1726410000000|2024-09-15 14:20:00|135.12|134.42|135.16|134.46|135.24|134.54|135.11|134.41|65
1726410300000|2024-09-15 14:25:00|135.23|134.53|135.45|134.75|135.45|134.75|135.23|134.53|16
1726410600000|2024-09-15 14:30:00|135.47|134.77|135.55|134.85|135.75|135.05|135.45|134.75|62
1726410900000|2024-09-15 14:35:00|135.58|134.88|135.73|135.03|135.74|135.04|135.53|134.83|33
1726411200000|2024-09-15 14:40:00|135.72|135.02|135.68|134.98|135.72|135.02|135.54|134.84|48
1726411500000|2024-09-15 14:45:00|135.69|134.99|135.75|135.05|135.76|135.06|135.61|134.91|36
1726411800000|2024-09-15 14:50:00|135.73|135.03|135.85|135.15|135.85|135.15|135.72|135.02|16
1726412100000|2024-09-15 14:55:00|135.84|135.14|136.09|135.39|136.11|135.41|135.78|135.08|72
1726412400000|2024-09-15 15:00:00|136.08|135.38|136.15|135.45|136.31|135.61|135.93|135.23|45
1726412700000|2024-09-15 15:05:00|136.14|135.44|136|135.3|136.27|135.57|136|135.3|57
1726413000000|2024-09-15 15:10:00|136.01|135.31|135.78|135.08|136.02|135.32|135.77|135.07|22
1726413300000|2024-09-15 15:15:00|135.77|135.07|135.76|135.06|135.86|135.16|135.76|135.06|49
1726413600000|2024-09-15 15:20:00|135.78|135.08|136.03|135.33|136.03|135.33|135.78|135.08|19
1726413900000|2024-09-15 15:25:00|136.02|135.32|136.05|135.35|136.05|135.35|135.92|135.22|35
1726414200000|2024-09-15 15:30:00|136.03|135.33|135.86|135.16|136.03|135.33|135.82|135.12|72
1726414500000|2024-09-15 15:35:00|135.85|135.15|135.96|135.26|135.96|135.26|135.84|135.14|35
1726414800000|2024-09-15 15:40:00|135.97|135.27|136.1|135.4|136.1|135.4|135.97|135.27|19
1726415100000|2024-09-15 15:45:00|136.11|135.41|136.21|135.51|136.24|135.54|136.07|135.37|72
1726415400000|2024-09-15 15:50:00|136.16|135.46|136.18|135.48|136.2|135.5|136.16|135.46|23
1726415700000|2024-09-15 15:55:00|136.19|135.49|136.18|135.48|136.2|135.5|136.18|135.48|12
1726416000000|2024-09-15 16:00:00|136.17|135.47|135.92|135.22|136.17|135.47|135.9|135.2|31
1726416300000|2024-09-15 16:05:00|135.91|135.21|135.93|135.23|136.03|135.33|135.91|135.21|23
1726416600000|2024-09-15 16:10:00|135.92|135.22|135.65|134.95|135.92|135.22|135.65|134.95|38
1726416900000|2024-09-15 16:15:00|135.69|134.99|135.72|135.02|135.72|135.02|135.65|134.95|16
1726417200000|2024-09-15 16:20:00|135.71|135.01|135.36|134.66|135.71|135.01|135.29|134.59|48
1726417500000|2024-09-15 16:25:00|135.35|134.65|135.31|134.61|135.36|134.66|135.11|134.41|44
1726417800000|2024-09-15 16:30:00|135.32|134.62|135.26|134.56|135.38|134.68|135.21|134.51|49
1726418100000|2024-09-15 16:35:00|135.17|134.47|135.26|134.56|135.26|134.56|135.16|134.46|18
1726418400000|2024-09-15 16:40:00|135.27|134.57|134.87|134.17|135.37|134.67|134.86|134.16|41
1726418700000|2024-09-15 16:45:00|134.86|134.16|135.02|134.32|135.08|134.38|134.86|134.16|82
1726419000000|2024-09-15 16:50:00|135.01|134.31|134.86|134.16|135.01|134.31|134.86|134.16|17
1726419300000|2024-09-15 16:55:00|134.85|134.15|134.26|133.56|134.85|134.15|134.13|133.43|104
1726419600000|2024-09-15 17:00:00|134.19|133.49|134.48|133.78|134.51|133.81|134.11|133.41|97
1726419900000|2024-09-15 17:05:00|134.47|133.77|133.89|133.19|134.55|133.85|133.89|133.19|85
1726420200000|2024-09-15 17:10:00|133.88|133.18|133.83|133.13|133.99|133.29|133.58|132.88|173
1726420500000|2024-09-15 17:15:00|133.82|133.12|133.83|133.13|133.96|133.26|133.69|132.99|104
1726420800000|2024-09-15 17:20:00|133.85|133.15|133.99|133.29|133.99|133.29|133.69|132.99|83
1726421100000|2024-09-15 17:25:00|133.98|133.28|133.73|133.03|133.98|133.28|133.57|132.87|59
1726421400000|2024-09-15 17:30:00|133.72|133.02|133.64|132.94|133.72|133.02|133.44|132.74|92
1726421700000|2024-09-15 17:35:00|133.63|132.93|133.55|132.85|133.63|132.93|133.45|132.75|60
1726422000000|2024-09-15 17:40:00|133.53|132.83|133.73|133.03|133.73|133.03|133.44|132.74|33
1726422300000|2024-09-15 17:45:00|133.72|133.02|133.76|133.06|133.83|133.13|133.53|132.83|44
1726422600000|2024-09-15 17:50:00|133.79|133.09|133.95|133.25|133.95|133.25|133.76|133.06|29
1726422900000|2024-09-15 17:55:00|133.96|133.26|133.77|133.07|133.97|133.27|133.76|133.06|12
1726423200000|2024-09-15 18:00:00|133.76|133.06|133.84|133.14|133.92|133.22|133.76|133.06|21
1726423500000|2024-09-15 18:05:00|133.85|133.15|134|133.3|134.07|133.37|133.84|133.14|37
1726423800000|2024-09-15 18:10:00|134.02|133.32|133.89|133.19|134.06|133.36|133.87|133.17|27
1726424100000|2024-09-15 18:15:00|133.88|133.18|134.07|133.37|134.07|133.37|133.87|133.17|35
1726424400000|2024-09-15 18:20:00|134.06|133.36|134.05|133.35|134.06|133.36|133.95|133.25|59
1726424700000|2024-09-15 18:25:00|134.06|133.36|134.22|133.52|134.23|133.53|134.05|133.35|26
1726425000000|2024-09-15 18:30:00|134.21|133.51|134.24|133.54|134.28|133.58|134.16|133.46|51
1726425300000|2024-09-15 18:35:00|134.22|133.52|134.07|133.37|134.22|133.52|134.07|133.37|12
1726425600000|2024-09-15 18:40:00|134.06|133.36|133.88|133.18|134.06|133.36|133.76|133.06|58
1726425900000|2024-09-15 18:45:00|133.87|133.17|133.8|133.1|133.88|133.18|133.72|133.02|77
1726426200000|2024-09-15 18:50:00|133.85|133.15|134.47|133.77|134.61|133.91|133.78|133.08|73
1726426500000|2024-09-15 18:55:00|134.48|133.78|134.05|133.35|134.73|134.03|134.01|133.31|92
1726426800000|2024-09-15 19:00:00|134.07|133.37|134.54|133.84|134.54|133.84|134.07|133.37|27
1726427100000|2024-09-15 19:05:00|134.55|133.85|134.44|133.74|134.55|133.85|134.44|133.74|13
1726427400000|2024-09-15 19:10:00|134.45|133.75|134.5|133.8|134.5|133.8|134.45|133.75|6
1726427700000|2024-09-15 19:15:00|134.51|133.81|134.51|133.81|134.51|133.81|134.51|133.81|1
1726428000000|2024-09-15 19:20:00|134.5|133.8|134.36|133.66|134.5|133.8|134.34|133.64|58
1726428300000|2024-09-15 19:25:00|134.35|133.65|134.64|132.44|134.84|133.65|134.09|132.41|51
1726428600000|2024-09-15 19:30:00|134.65|132.45|134.74|132.54|134.87|132.67|134.62|132.42|60
1726428900000|2024-09-15 19:35:00|134.73|132.53|134.84|132.64|134.88|132.68|134.68|132.48|65
1726429200000|2024-09-15 19:40:00|134.83|132.63|134.67|132.47|134.83|132.63|134.65|132.45|60
1726429500000|2024-09-15 19:45:00|134.69|132.49|134.7|132.5|134.73|132.53|134.69|132.49|8
1726429800000|2024-09-15 19:50:00|134.66|132.46|134.7|132.5|134.74|132.54|134.61|132.41|37
1726430100000|2024-09-15 19:55:00|134.71|132.51|134.64|132.44|134.71|132.51|134.61|132.41|8
1726430400000|2024-09-15 20:00:00|134.61|132.41|134.61|132.41|134.61|132.41|134.61|132.41|1
1726430700000|2024-09-15 20:05:00|134.59|132.39|134.23|132.03|134.59|132.39|134.22|132.02|31
1726431000000|2024-09-15 20:10:00|134.25|132.05|134.47|132.27|134.47|132.27|134.25|132.05|12
1726431300000|2024-09-15 20:15:00|134.48|132.28|134.6|132.4|134.6|132.4|134.46|132.26|47
1726431600000|2024-09-15 20:20:00|134.57|132.37|134.26|132.06|134.57|132.37|134.22|132.02|84
1726431900000|2024-09-15 20:25:00|134.25|132.05|134.09|131.89|134.25|132.05|133.96|131.76|37
1726432200000|2024-09-15 20:30:00|134.1|131.9|134.24|132.04|134.27|132.07|134.07|131.87|131
1726432500000|2024-09-15 20:35:00|134.23|132.03|134.44|132.24|134.5|132.3|134.23|132.03|27
1726432800000|2024-09-15 20:40:00|134.42|132.22|134.37|132.17|134.49|132.29|134.36|132.16|34
1726433100000|2024-09-15 20:45:00|134.42|132.22|134.47|132.27|134.54|132.34|134.36|132.16|52
1726433400000|2024-09-15 20:50:00|134.48|132.28|134.52|132.32|134.53|132.33|134.42|132.22|38
1726433700000|2024-09-15 20:55:00|134.5|132.3|134.31|132.11|134.54|132.34|134.31|132.11|26
1726434000000|2024-09-15 21:00:00|133.56|132.86|132.81|132.11|133.56|132.86|132.65|131.95|116
1726434300000|2024-09-15 21:05:00|132.8|132.1|132.87|132.17|133.02|132.32|132.62|131.92|110
1726434600000|2024-09-15 21:10:00|132.86|132.16|132.67|131.97|132.87|132.17|132.55|131.85|101
1726434900000|2024-09-15 21:15:00|132.66|131.96|132.86|132.16|133.05|132.35|132.66|131.96|69
1726435200000|2024-09-15 21:20:00|132.87|132.17|132.63|131.93|132.87|132.17|132.61|131.91|38
1726435500000|2024-09-15 21:25:00|132.64|131.94|132.58|131.88|132.68|131.98|132.49|131.79|30
1726435800000|2024-09-15 21:30:00|132.59|131.89|132.73|132.03|132.86|132.16|132.59|131.89|37
1726436100000|2024-09-15 21:35:00|132.7|132|132.56|131.86|132.7|132|132.52|131.82|21
1726436400000|2024-09-15 21:40:00|132.55|131.85|132.67|131.97|132.67|131.97|132.49|131.79|13
1726436700000|2024-09-15 21:45:00|132.69|131.99|132.19|131.49|132.69|131.99|132.05|131.35|58
1726437000000|2024-09-15 21:50:00|132.18|131.48|132.61|131.91|132.61|131.91|132.16|131.46|44
1726437300000|2024-09-15 21:55:00|132.6|131.9|132.47|131.77|132.6|131.9|132.44|131.74|23
1726437600000|2024-09-15 22:00:00|132.45|131.75|131.74|131.04|132.45|131.75|131.58|130.88|221
1726437900000|2024-09-15 22:05:00|131.73|131.03|132.19|131.49|132.2|131.5|131.69|130.99|146
1726438200000|2024-09-15 22:10:00|132.18|131.48|132.25|131.55|132.25|131.55|132.17|131.47|30
1726438500000|2024-09-15 22:15:00|132.22|131.52|132.12|131.42|132.36|131.66|132.02|131.32|53
1726438800000|2024-09-15 22:20:00|132.13|131.43|132.22|131.52|132.32|131.62|132.12|131.42|69
1726439100000|2024-09-15 22:25:00|132.23|131.53|132.22|131.52|132.35|131.65|132.22|131.52|29
1726439400000|2024-09-15 22:30:00|132.23|131.53|132.19|131.49|132.33|131.63|132.19|131.49|29
1726439700000|2024-09-15 22:35:00|132.21|131.51|132.19|131.49|132.21|131.51|132.14|131.44|32
1726440000000|2024-09-15 22:40:00|132.18|131.48|132.13|131.43|132.18|131.48|132.01|131.31|25
1726440600000|2024-09-15 22:50:00|132.02|131.32|132.2|131.5|132.2|131.5|132.01|131.31|19
1726440900000|2024-09-15 22:55:00|132.23|131.53|132.23|131.53|132.23|131.53|132.23|131.53|1
1726441200000|2024-09-15 23:00:00|132.22|131.52|132.09|131.39|132.22|131.52|131.89|131.19|84
1726441500000|2024-09-15 23:05:00|132.1|131.4|131.66|130.96|132.23|131.53|131.66|130.96|92
1726441800000|2024-09-15 23:10:00|131.67|130.97|131.4|130.7|131.76|131.06|130.87|130.17|308
1726442100000|2024-09-15 23:15:00|131.39|130.69|131.97|131.27|132.1|131.4|131.04|130.34|196
1726442400000|2024-09-15 23:20:00|131.96|131.26|132.49|131.79|132.49|131.79|131.85|131.15|104
1726442700000|2024-09-15 23:25:00|132.5|131.8|132.55|131.85|132.55|131.85|132.45|131.75|43
1726443000000|2024-09-15 23:30:00|132.54|131.84|131.71|131.01|132.54|131.84|131.68|130.98|94
1726443300000|2024-09-15 23:35:00|131.67|130.97|131.88|131.18|131.88|131.18|131.62|130.92|52
1726443600000|2024-09-15 23:40:00|131.81|131.11|131.73|131.03|131.91|131.21|131.63|130.93|71
1726443900000|2024-09-15 23:45:00|131.72|131.02|131.8|131.1|131.81|131.11|131.71|131.01|19
1726444200000|2024-09-15 23:50:00|131.78|131.08|131.8|131.1|131.8|131.1|131.75|131.05|30
1726444500000|2024-09-15 23:55:00|131.77|131.07|131.75|131.05|131.83|131.13|131.74|131.04|24
1726444800000|2024-09-16 00:00:00|131.74|131.04|132.02|131.32|132.02|131.32|131.68|130.98|97
1726445100000|2024-09-16 00:05:00|132.06|131.36|131.9|131.2|132.16|131.46|131.84|131.14|131
1726445400000|2024-09-16 00:10:00|131.91|131.21|131.61|130.91|131.97|131.27|131.61|130.91|114
1726445700000|2024-09-16 00:15:00|131.62|130.92|131.32|130.62|131.76|131.06|131.26|130.56|138
1726446000000|2024-09-16 00:20:00|131.38|130.68|131.73|131.03|131.84|131.14|131.38|130.68|146
1726446300000|2024-09-16 00:25:00|131.74|131.04|131.88|131.18|131.98|131.28|131.7|131|198
1726446600000|2024-09-16 00:30:00|131.89|131.19|131.68|130.98|131.89|131.19|131.45|130.75|248
1726446900000|2024-09-16 00:35:00|131.71|131.01|131.75|131.05|131.84|131.14|131.45|130.75|109
1726447200000|2024-09-16 00:40:00|131.74|131.04|132.02|131.32|132.09|131.39|131.6|130.9|92
1726447500000|2024-09-16 00:45:00|132.01|131.31|131.62|130.92|132.01|131.31|131.54|130.84|158
1726447800000|2024-09-16 00:50:00|131.63|130.93|131.46|130.76|131.78|131.08|131.45|130.75|99
1726448100000|2024-09-16 00:55:00|131.45|130.75|131.38|130.68|131.45|130.75|131.31|130.61|47
1726448400000|2024-09-16 01:00:00|131.37|130.67|131.31|130.61|131.38|130.68|131.16|130.46|99
1726448700000|2024-09-16 01:05:00|131.32|130.62|131.04|130.34|131.32|130.62|130.97|130.27|96
1726449000000|2024-09-16 01:10:00|131.03|130.33|130.69|129.99|131.05|130.35|130.5|129.8|137
1726449300000|2024-09-16 01:15:00|130.68|129.98|130.79|130.09|130.94|130.24|130.52|129.82|179
1726449600000|2024-09-16 01:20:00|130.84|130.14|130.87|130.17|131.06|130.36|130.75|130.05|87
1726449900000|2024-09-16 01:25:00|130.88|130.18|131.1|130.4|131.11|130.41|130.84|130.14|85
1726450200000|2024-09-16 01:30:00|131.17|130.47|130.89|130.19|131.33|130.63|130.89|130.19|124
1726450500000|2024-09-16 01:35:00|130.9|130.2|130.67|129.97|130.94|130.24|130.2|129.5|146
1726450800000|2024-09-16 01:40:00|130.71|130.01|130.76|130.06|130.91|130.21|130.71|130.01|55
1726451100000|2024-09-16 01:45:00|130.77|130.07|130.31|129.61|130.91|130.21|130.31|129.61|127
1726451400000|2024-09-16 01:50:00|130.3|129.6|130.43|129.73|130.5|129.8|130.12|129.42|158
1726451700000|2024-09-16 01:55:00|130.46|129.76|130.57|129.87|130.84|130.14|130.46|129.76|63
1726452000000|2024-09-16 02:00:00|130.56|129.86|130.4|129.7|130.72|130.02|130.28|129.58|109
1726452300000|2024-09-16 02:05:00|130.41|129.71|130.46|129.76|130.49|129.79|130.26|129.56|183
1726452600000|2024-09-16 02:10:00|130.47|129.77|130.53|129.83|130.58|129.88|130.32|129.62|101
1726452900000|2024-09-16 02:15:00|130.52|129.82|130.73|130.03|130.73|130.03|130.29|129.59|116
1726453200000|2024-09-16 02:20:00|130.72|130.02|130.69|129.99|130.72|130.02|130.64|129.94|12
1726453500000|2024-09-16 02:25:00|130.68|129.98|130.52|129.82|130.7|130|130.47|129.77|53
1726453800000|2024-09-16 02:30:00|130.51|129.81|130.56|129.86|130.7|130|130.48|129.78|52
1726454100000|2024-09-16 02:35:00|130.57|129.87|130.76|130.06|130.76|130.06|130.56|129.86|40
1726454400000|2024-09-16 02:40:00|130.77|130.07|130.58|129.88|130.77|130.07|130.58|129.88|13
1726454700000|2024-09-16 02:45:00|130.59|129.89|130.65|129.95|130.66|129.96|130.58|129.88|64
1726455000000|2024-09-16 02:50:00|130.58|129.88|129.86|129.16|130.58|129.88|129.86|129.16|50
1726455300000|2024-09-16 02:55:00|129.85|129.15|130.01|129.31|130.03|129.33|129.66|128.96|199
1726455600000|2024-09-16 03:00:00|130.02|129.32|130.2|129.5|130.39|129.69|129.97|129.27|190
1726455900000|2024-09-16 03:05:00|130.19|129.49|130.28|129.58|130.39|129.69|130.17|129.47|112
1726456200000|2024-09-16 03:10:00|130.26|129.56|130.54|129.84|130.54|129.84|130.26|129.56|44
1726456500000|2024-09-16 03:15:00|130.55|129.85|130.65|129.95|130.69|129.99|130.54|129.84|62
1726456800000|2024-09-16 03:20:00|130.68|129.98|130.57|129.87|130.74|130.04|130.5|129.8|61
1726457100000|2024-09-16 03:25:00|130.59|129.89|130.76|130.06|130.76|130.06|130.56|129.86|28
1726457400000|2024-09-16 03:30:00|130.77|130.07|130.91|130.21|130.92|130.22|130.71|130.01|63
1726457700000|2024-09-16 03:35:00|130.92|130.22|130.88|130.18|130.93|130.23|130.79|130.09|25
1726458000000|2024-09-16 03:40:00|130.89|130.19|130.85|130.15|131.03|130.33|130.82|130.12|125
1726458300000|2024-09-16 03:45:00|130.87|130.17|130.87|130.17|130.98|130.28|130.86|130.16|95
1726458600000|2024-09-16 03:50:00|130.89|130.19|130.94|130.24|130.94|130.24|130.82|130.12|56
1726458900000|2024-09-16 03:55:00|130.95|130.25|130.98|130.28|130.99|130.29|130.95|130.25|16
1726459200000|2024-09-16 04:00:00|130.96|130.26|131.07|130.37|131.07|130.37|130.96|130.26|18
1726459500000|2024-09-16 04:05:00|131.06|130.36|131.06|130.36|131.11|130.41|131|130.3|50
1726459800000|2024-09-16 04:10:00|131.07|130.37|131.22|130.52|131.28|130.58|131.06|130.36|57
1726460100000|2024-09-16 04:15:00|131.21|130.51|131.14|130.44|131.3|130.6|131.06|130.36|87
1726460400000|2024-09-16 04:20:00|131.13|130.43|131.18|130.48|131.22|130.52|131.03|130.33|65
1726460700000|2024-09-16 04:25:00|131.19|130.49|131.06|130.36|131.25|130.55|130.96|130.26|66
1726461000000|2024-09-16 04:30:00|131.05|130.35|131.06|130.36|131.06|130.36|130.96|130.26|99
1726461300000|2024-09-16 04:35:00|131.11|130.41|131.14|130.44|131.14|130.44|131.06|130.36|62
1726461600000|2024-09-16 04:40:00|131.18|130.48|131.16|130.46|131.19|130.49|131.14|130.44|26
1726461900000|2024-09-16 04:45:00|131.14|130.44|131.1|130.4|131.17|130.47|131.02|130.32|46
1726462200000|2024-09-16 04:50:00|131.11|130.41|131.09|130.39|131.12|130.42|131.09|130.39|15
1726462500000|2024-09-16 04:55:00|130.99|130.29|130.95|130.25|130.99|130.29|130.89|130.19|56
1726462800000|2024-09-16 05:00:00|131.03|130.33|131.09|130.39|131.09|130.39|130.98|130.28|30
1726463100000|2024-09-16 05:05:00|131.12|130.42|131.17|130.47|131.2|130.5|131.11|130.41|80
1726463400000|2024-09-16 05:10:00|131.16|130.46|131.31|130.61|131.31|130.61|131.14|130.44|31
1726463700000|2024-09-16 05:15:00|131.3|130.6|131.33|130.63|131.35|130.65|131.3|130.6|32
1726464000000|2024-09-16 05:20:00|131.32|130.62|131.5|130.8|131.5|130.8|131.32|130.62|18
1726464300000|2024-09-16 05:25:00|131.41|130.71|131.21|130.51|131.41|130.71|131.17|130.47|37
1726464600000|2024-09-16 05:30:00|131.22|130.52|131.28|130.58|131.35|130.65|131.2|130.5|96
1726464900000|2024-09-16 05:35:00|131.29|130.59|131.1|130.4|131.29|130.59|131.1|130.4|6
1726465200000|2024-09-16 05:40:00|131.11|130.41|131.19|130.49|131.19|130.49|131.1|130.4|13
1726465500000|2024-09-16 05:45:00|131.31|130.61|131.32|130.62|131.32|130.62|131.31|130.61|2
1726465800000|2024-09-16 05:50:00|131.33|130.63|131.53|130.83|131.61|130.91|131.33|130.63|30
1726466100000|2024-09-16 05:55:00|131.54|130.84|131.66|130.96|131.66|130.96|131.54|130.84|22
1726466400000|2024-09-16 06:00:00|131.64|130.94|131.43|130.73|131.64|130.94|131.43|130.73|15
1726466700000|2024-09-16 06:05:00|131.46|130.76|131.51|130.81|131.51|130.81|131.43|130.73|24
1726467000000|2024-09-16 06:10:00|131.54|130.84|131.68|130.98|131.76|131.06|131.54|130.84|18
1726467300000|2024-09-16 06:15:00|131.67|130.97|131.67|130.97|131.7|131|131.57|130.87|40
1726467600000|2024-09-16 06:20:00|131.62|130.92|131.46|130.76|131.62|130.92|131.44|130.74|31
1726467900000|2024-09-16 06:25:00|131.45|130.75|131.37|130.67|131.45|130.75|131.32|130.62|52
1726468200000|2024-09-16 06:30:00|131.36|130.66|131.26|130.56|131.42|130.72|131.26|130.56|32
1726468500000|2024-09-16 06:35:00|131.25|130.55|131.1|130.4|131.25|130.55|131.1|130.4|72
1726468800000|2024-09-16 06:40:00|131.12|130.42|130.99|130.29|131.15|130.45|130.96|130.26|51
1726469100000|2024-09-16 06:45:00|130.98|130.28|130.86|130.16|130.98|130.28|130.86|130.16|7
1726469400000|2024-09-16 06:50:00|130.87|130.17|130.87|130.17|130.87|130.17|130.86|130.16|7
1726469700000|2024-09-16 06:55:00|130.88|130.18|130.88|130.18|130.88|130.18|130.88|130.18|1
1726470000000|2024-09-16 07:00:00|130.87|130.17|131.06|130.36|131.06|130.36|130.87|130.17|22
1726470300000|2024-09-16 07:05:00|130.96|130.26|130.91|130.21|130.96|130.26|130.91|130.21|3
1726470600000|2024-09-16 07:10:00|130.9|130.2|131.17|130.47|131.17|130.47|130.88|130.18|59
1726470900000|2024-09-16 07:15:00|131.16|130.46|131.05|130.35|131.16|130.46|131.03|130.33|14
1726471200000|2024-09-16 07:20:00|131.06|130.36|131.23|130.53|131.27|130.57|131.06|130.36|26
1726471500000|2024-09-16 07:25:00|131.22|130.52|131.3|130.6|131.3|130.6|131.2|130.5|14
1726471800000|2024-09-16 07:30:00|131.35|130.65|131.51|130.81|131.51|130.81|131.33|130.63|43
1726472100000|2024-09-16 07:35:00|131.5|130.8|131.4|130.7|131.5|130.8|131.37|130.67|16
1726472400000|2024-09-16 07:40:00|131.39|130.69|131.28|130.58|131.39|130.69|131.23|130.53|28
1726472700000|2024-09-16 07:45:00|131.29|130.59|131.55|130.85|131.55|130.85|131.29|130.59|39
1726473000000|2024-09-16 07:50:00|131.51|130.81|131.58|130.88|131.58|130.88|131.48|130.78|20
1726473300000|2024-09-16 07:55:00|131.62|130.92|131.62|130.92|131.62|130.92|131.62|130.92|1
1726473600000|2024-09-16 08:00:00|131.59|130.89|131.55|130.85|131.59|130.89|131.44|130.74|41
1726473900000|2024-09-16 08:05:00|131.56|130.86|131.76|131.06|131.76|131.06|131.51|130.81|27
1726474200000|2024-09-16 08:10:00|131.83|131.13|131.93|131.23|131.96|131.26|131.83|131.13|20
1726474500000|2024-09-16 08:15:00|131.96|131.26|131.93|131.23|132.06|131.36|131.92|131.22|14
1726474800000|2024-09-16 08:20:00|131.95|131.25|132.28|131.58|132.28|131.58|131.95|131.25|18
1726475100000|2024-09-16 08:25:00|132.31|131.61|132.59|131.89|132.68|131.98|132.31|131.61|57
1726475400000|2024-09-16 08:30:00|132.62|131.92|132.36|131.66|132.62|131.92|132.36|131.66|29
1726475700000|2024-09-16 08:35:00|132.37|131.67|132.08|131.38|132.37|131.67|132.08|131.38|45
1726476000000|2024-09-16 08:40:00|132.05|131.35|132.03|131.33|132.16|131.46|132.03|131.33|37
1726476300000|2024-09-16 08:45:00|131.97|131.27|131.93|131.23|132|131.3|131.84|131.14|64
1726476600000|2024-09-16 08:50:00|131.96|131.26|131.96|131.26|132.08|131.38|131.95|131.25|44
1726476900000|2024-09-16 08:55:00|131.97|131.27|132.03|131.33|132.03|131.33|131.96|131.26|16
1726477200000|2024-09-16 09:00:00|132.02|131.32|132.37|131.67|132.37|131.67|131.98|131.28|32
1726477500000|2024-09-16 09:05:00|132.38|131.68|132.4|131.7|132.42|131.72|132.38|131.68|5
1726477800000|2024-09-16 09:10:00|132.42|131.72|132.52|131.82|132.52|131.82|132.42|131.72|10
1726478100000|2024-09-16 09:15:00|132.54|131.84|132.29|131.59|132.55|131.85|132.23|131.53|43
1726478400000|2024-09-16 09:20:00|132.28|131.58|132.11|131.41|132.3|131.6|132.04|131.34|97
1726478700000|2024-09-16 09:25:00|132.1|131.4|132.03|131.33|132.1|131.4|131.86|131.16|82
1726479000000|2024-09-16 09:30:00|132.02|131.32|131.98|131.28|132.08|131.38|131.95|131.25|63
1726479300000|2024-09-16 09:35:00|131.97|131.27|131.76|131.06|131.98|131.28|131.74|131.04|53
1726479600000|2024-09-16 09:40:00|131.75|131.05|131.45|130.75|131.75|131.05|131.36|130.66|35
1726479900000|2024-09-16 09:45:00|131.46|130.76|131.37|130.67|131.48|130.78|131.26|130.56|32
1726480200000|2024-09-16 09:50:00|131.36|130.66|131.36|130.66|131.38|130.68|131.31|130.61|31
1726480500000|2024-09-16 09:55:00|131.35|130.65|131.31|130.61|131.43|130.73|131.31|130.61|26
1726480800000|2024-09-16 10:00:00|131.26|130.56|131.12|130.42|131.31|130.61|131.12|130.42|13
1726481100000|2024-09-16 10:05:00|131.14|130.44|131.18|130.48|131.18|130.48|131.12|130.42|25
1726481400000|2024-09-16 10:10:00|131.19|130.49|131.46|130.76|131.46|130.76|131.19|130.49|16
1726481700000|2024-09-16 10:15:00|131.43|130.73|131.5|130.8|131.57|130.87|131.38|130.68|29
1726482000000|2024-09-16 10:20:00|131.51|130.81|131.54|130.84|131.57|130.87|131.5|130.8|30
1726482300000|2024-09-16 10:25:00|131.5|130.8|131.48|130.78|131.5|130.8|131.25|130.55|28
1726482600000|2024-09-16 10:30:00|131.47|130.77|131.31|130.61|131.51|130.81|131.26|130.56|60
1726482900000|2024-09-16 10:35:00|131.32|130.62|131.34|130.64|131.37|130.67|131.31|130.61|21
1726483200000|2024-09-16 10:40:00|131.23|130.53|131.42|130.72|131.43|130.73|131.19|130.49|47
1726483500000|2024-09-16 10:45:00|131.43|130.73|132.51|131.81|132.51|131.81|131.42|130.72|34
1726483800000|2024-09-16 10:50:00|132.5|131.8|132.2|131.5|132.5|131.8|132.14|131.44|63
1726484100000|2024-09-16 10:55:00|132.19|131.49|132.36|131.66|132.38|131.68|132.02|131.32|79
1726484400000|2024-09-16 11:00:00|132.37|131.67|132.37|131.67|132.5|131.8|132.25|131.55|70
1726484700000|2024-09-16 11:05:00|132.38|131.68|132.39|131.69|132.4|131.7|132.22|131.52|48
1726485000000|2024-09-16 11:10:00|132.4|131.7|132.44|131.74|132.44|131.74|132.35|131.65|33
1726485300000|2024-09-16 11:15:00|132.45|131.75|132.48|131.78|132.48|131.78|132.39|131.69|11
1726485600000|2024-09-16 11:20:00|132.39|131.69|132.39|131.69|132.4|131.7|132.39|131.69|3
1726485900000|2024-09-16 11:25:00|132.27|131.57|132.22|131.52|132.27|131.57|132.16|131.46|25
1726486200000|2024-09-16 11:30:00|132.21|131.51|132.35|131.65|132.35|131.65|132.16|131.46|20
1726486500000|2024-09-16 11:35:00|132.33|131.63|132.34|131.64|132.35|131.65|132.24|131.54|108
1726486800000|2024-09-16 11:40:00|132.35|131.65|132.2|131.5|132.35|131.65|132.19|131.49|7
1726487100000|2024-09-16 11:45:00|132.13|131.43|132.23|131.53|132.26|131.56|132.13|131.43|90
1726487400000|2024-09-16 11:50:00|132.24|131.54|132.29|131.59|132.32|131.62|132.22|131.52|68
1726487700000|2024-09-16 11:55:00|132.3|131.6|132.29|131.59|132.35|131.65|132.29|131.59|85
1726488000000|2024-09-16 12:00:00|132.18|131.48|132.36|131.66|132.36|131.66|132.15|131.45|36
1726488300000|2024-09-16 12:05:00|132.4|131.7|132.55|131.85|132.55|131.85|132.39|131.69|27
1726488600000|2024-09-16 12:10:00|132.53|131.83|132.58|131.88|132.58|131.88|132.45|131.75|14
1726488900000|2024-09-16 12:15:00|132.57|131.87|132.53|131.83|132.61|131.91|132.46|131.76|46
1726489200000|2024-09-16 12:20:00|132.52|131.82|132.26|131.56|132.52|131.82|132.23|131.53|65
1726489500000|2024-09-16 12:25:00|132.27|131.57|132.21|131.51|132.27|131.57|132.08|131.38|73
1726489800000|2024-09-16 12:30:00|132.2|131.5|132.17|131.47|132.36|131.66|132.07|131.37|58
1726490100000|2024-09-16 12:35:00|132.16|131.46|132.07|131.37|132.16|131.46|131.99|131.29|59
1726490400000|2024-09-16 12:40:00|132.05|131.35|132.21|131.51|132.21|131.51|131.86|131.16|67
1726490700000|2024-09-16 12:45:00|132.34|131.64|132.13|131.43|132.44|131.74|132.04|131.34|121
1726491000000|2024-09-16 12:50:00|132.12|131.42|132.05|131.35|132.12|131.42|132.02|131.32|36
1726491300000|2024-09-16 12:55:00|132.11|131.41|132.11|131.41|132.22|131.52|132.04|131.34|44
1726491600000|2024-09-16 13:00:00|132.03|131.33|132.31|131.61|132.34|131.64|131.94|131.24|41
1726491900000|2024-09-16 13:05:00|132.32|131.62|132.22|131.52|132.4|131.7|132.22|131.52|50
1726492200000|2024-09-16 13:10:00|132.23|131.53|132.16|131.46|132.23|131.53|131.94|131.24|81
1726492500000|2024-09-16 13:15:00|132.17|131.47|132.26|131.56|132.44|131.74|132.17|131.47|99
1726492800000|2024-09-16 13:20:00|132.16|131.46|132.09|131.39|132.16|131.46|131.88|131.18|49
1726493100000|2024-09-16 13:25:00|132.08|131.38|132.24|131.54|132.33|131.63|132.03|131.33|118
1726493400000|2024-09-16 13:30:00|132.25|131.55|131.78|131.08|132.35|131.65|131.62|130.92|161
1726493700000|2024-09-16 13:35:00|131.79|131.09|132.06|131.36|132.2|131.5|131.47|130.77|271
1726494000000|2024-09-16 13:40:00|132.03|131.33|131.76|131.06|132.04|131.34|131.76|131.06|124
1726494300000|2024-09-16 13:45:00|131.75|131.05|132.04|131.34|132.06|131.36|131.63|130.93|156
1726494600000|2024-09-16 13:50:00|132.05|131.35|132.31|131.61|132.4|131.7|131.97|131.27|176
1726494900000|2024-09-16 13:55:00|132.39|131.69|132.51|131.81|132.51|131.81|132.25|131.55|156
1726495200000|2024-09-16 14:00:00|132.5|131.8|132.19|131.49|132.6|131.9|132.1|131.4|92
1726495500000|2024-09-16 14:05:00|132.08|131.38|131.98|131.28|132.16|131.46|131.82|131.12|163
1726495800000|2024-09-16 14:10:00|131.97|131.27|132.05|131.35|132.08|131.38|131.86|131.16|150
1726496100000|2024-09-16 14:15:00|132.06|131.36|131.32|130.62|132.09|131.39|131.3|130.6|145
1726496400000|2024-09-16 14:20:00|131.31|130.61|131.19|130.49|131.47|130.77|131.17|130.47|110
1726496700000|2024-09-16 14:25:00|131.18|130.48|131.35|130.65|131.35|130.65|131.1|130.4|48
1726497000000|2024-09-16 14:30:00|131.34|130.64|130.52|129.82|131.34|130.64|130.4|129.7|289
1726497300000|2024-09-16 14:35:00|130.54|129.84|131|130.3|131.02|130.32|130.54|129.84|258
1726497600000|2024-09-16 14:40:00|131.01|130.31|130.94|130.24|131.26|130.56|130.81|130.11|115
1726497900000|2024-09-16 14:45:00|130.92|130.22|130.78|130.08|130.94|130.24|130.49|129.79|143
1726498200000|2024-09-16 14:50:00|130.83|130.13|130.8|130.1|130.97|130.27|130.62|129.92|117
1726498500000|2024-09-16 14:55:00|130.74|130.04|130.76|130.06|130.8|130.1|130.69|129.99|58
1726498800000|2024-09-16 15:00:00|130.75|130.05|130.97|130.27|130.98|130.28|130.66|129.96|150
1726499100000|2024-09-16 15:05:00|130.98|130.28|131.02|130.32|131.23|130.53|130.89|130.19|160
1726499400000|2024-09-16 15:10:00|131.04|130.34|131.23|130.53|131.23|130.53|131.04|130.34|76
1726499700000|2024-09-16 15:15:00|131.22|130.52|131.32|130.62|131.32|130.62|131.11|130.41|105
1726500000000|2024-09-16 15:20:00|131.35|130.65|131.41|130.71|131.41|130.71|131.34|130.64|50
1726500300000|2024-09-16 15:25:00|131.4|130.7|131.58|130.88|131.58|130.88|131.32|130.62|51
1726500600000|2024-09-16 15:30:00|131.62|130.92|132.05|131.35|132.07|131.37|131.5|130.8|57
1726500900000|2024-09-16 15:35:00|132.04|131.34|132.04|131.34|132.05|131.35|131.74|131.04|81
1726501200000|2024-09-16 15:40:00|132.03|131.33|131.5|130.8|132.03|131.33|131.47|130.77|38
1726501500000|2024-09-16 15:45:00|131.51|130.81|131.87|131.17|131.89|131.19|131.51|130.81|80
1726501800000|2024-09-16 15:50:00|131.89|131.19|132.17|131.47|132.17|131.47|131.8|131.1|58
1726502100000|2024-09-16 15:55:00|132.15|131.45|131.86|131.16|132.15|131.45|131.86|131.16|55
1726502400000|2024-09-16 16:00:00|131.85|131.15|131.75|131.05|131.9|131.2|131.73|131.03|70
1726502700000|2024-09-16 16:05:00|131.64|130.94|131.77|131.07|131.84|131.14|131.52|130.82|135
1726503000000|2024-09-16 16:10:00|131.78|131.08|131.76|131.06|131.86|131.16|131.63|130.93|103
1726503300000|2024-09-16 16:15:00|131.7|131|131.77|131.07|131.77|131.07|131.5|130.8|64
1726503600000|2024-09-16 16:20:00|131.74|131.04|131.64|130.94|131.77|131.07|131.56|130.86|88
1726503900000|2024-09-16 16:25:00|131.68|130.98|131.86|131.16|132.03|131.33|131.68|130.98|70
1726504200000|2024-09-16 16:30:00|131.83|131.13|131.45|130.75|131.85|131.15|131.4|130.7|83
1726504500000|2024-09-16 16:35:00|131.46|130.76|131.32|130.62|131.51|130.81|131.3|130.6|79
1726504800000|2024-09-16 16:40:00|131.26|130.56|131.02|130.32|131.32|130.62|131.02|130.32|38
1726505100000|2024-09-16 16:45:00|130.99|130.29|131.11|130.41|131.11|130.41|130.8|130.1|64
1726505400000|2024-09-16 16:50:00|131.1|130.4|131.18|130.48|131.21|130.51|131.01|130.31|86
1726505700000|2024-09-16 16:55:00|131.19|130.49|130.86|130.16|131.22|130.52|130.86|130.16|55
1726506000000|2024-09-16 17:00:00|130.87|130.17|130.5|129.8|130.87|130.17|130.5|129.8|24
1726506300000|2024-09-16 17:05:00|130.49|129.79|130.09|129.39|130.49|129.79|130.09|129.39|65
1726506600000|2024-09-16 17:10:00|130.08|129.38|129.86|129.16|130.09|129.39|129.24|128.54|103
1726506900000|2024-09-16 17:15:00|129.69|128.99|129.61|128.91|130.25|129.55|129.56|128.86|107
1726507200000|2024-09-16 17:20:00|129.62|128.92|129.82|129.12|129.82|129.12|129.44|128.74|43
1726507500000|2024-09-16 17:25:00|129.91|129.21|129.85|129.15|129.97|129.27|129.75|129.05|19
1726507800000|2024-09-16 17:30:00|129.9|129.2|129.48|128.78|129.98|129.28|129.36|128.66|56
1726508100000|2024-09-16 17:35:00|129.49|128.79|129.82|129.12|129.83|129.13|129.36|128.66|60
1726508400000|2024-09-16 17:40:00|129.73|129.03|130.52|129.82|130.57|129.87|129.69|128.99|80
1726508700000|2024-09-16 17:45:00|130.55|129.85|130.98|130.28|131.11|130.41|130.55|129.85|235
1726509000000|2024-09-16 17:50:00|130.97|130.27|131.53|130.83|131.53|130.83|130.95|130.25|159
1726509300000|2024-09-16 17:55:00|131.48|130.78|131.76|131.06|132.11|131.41|131.47|130.77|323
1726509600000|2024-09-16 18:00:00|131.78|131.08|131.6|130.9|131.85|131.15|131.49|130.79|114
1726509900000|2024-09-16 18:05:00|131.59|130.89|131.44|130.74|131.7|131|131.26|130.56|218
1726510200000|2024-09-16 18:10:00|131.47|130.77|130.46|129.76|131.47|130.77|130.38|129.68|159
1726510500000|2024-09-16 18:15:00|130.47|129.77|130.38|129.68|130.78|130.08|130.37|129.67|86
1726510800000|2024-09-16 18:20:00|130.39|129.69|130.61|129.91|130.66|129.96|130.39|129.69|54
1726511100000|2024-09-16 18:25:00|130.62|129.92|130.47|129.77|130.74|130.04|130.47|129.77|46
1726511400000|2024-09-16 18:30:00|130.44|129.74|130.76|130.06|130.79|130.09|130.43|129.73|88
1726511700000|2024-09-16 18:35:00|130.79|130.09|130.71|130.01|130.87|130.17|130.67|129.97|87
1726512000000|2024-09-16 18:40:00|130.72|130.02|130.61|129.91|130.77|130.07|130.57|129.87|47
1726512300000|2024-09-16 18:45:00|130.62|129.92|130.66|129.96|130.7|130|130.62|129.92|28
1726512600000|2024-09-16 18:50:00|130.65|129.95|130.67|129.97|130.84|130.14|130.64|129.94|30
1726512900000|2024-09-16 18:55:00|130.68|129.98|130.8|130.1|130.8|130.1|130.67|129.97|6
1726513200000|2024-09-16 19:00:00|130.81|130.11|130.89|130.19|130.96|130.26|130.81|130.11|19
1726513500000|2024-09-16 19:05:00|130.9|130.2|131.09|130.39|131.09|130.39|130.9|130.2|17
1726513800000|2024-09-16 19:10:00|131.01|130.31|130.55|129.85|131.01|130.31|130.55|129.85|59
1726514100000|2024-09-16 19:15:00|130.63|129.93|130.63|129.93|130.71|130.01|130.61|129.91|48
1726514400000|2024-09-16 19:20:00|130.62|129.92|131.34|130.64|131.34|130.64|130.62|129.92|35
1726514700000|2024-09-16 19:25:00|131.32|130.62|131.32|130.62|131.38|130.68|131.3|130.6|24
1726515000000|2024-09-16 19:30:00|131.35|130.65|131.43|130.73|131.53|130.83|131.25|130.55|37
1726515300000|2024-09-16 19:35:00|131.42|130.72|131.29|130.59|131.42|130.72|131.12|130.42|74
1726515600000|2024-09-16 19:40:00|131.28|130.58|131.53|130.83|131.53|130.83|131.21|130.51|34
1726515900000|2024-09-16 19:45:00|131.48|130.78|131.31|130.61|131.52|130.82|131.31|130.61|38
1726516200000|2024-09-16 19:50:00|131.42|130.72|131.5|130.8|131.56|130.86|131.4|130.7|38
1726516500000|2024-09-16 19:55:00|131.53|130.83|131.4|130.7|131.57|130.87|131.25|130.55|53
1726516800000|2024-09-16 20:00:00|131.39|130.69|131.37|130.67|131.4|130.7|131.21|130.51|91
1726517100000|2024-09-16 20:05:00|131.44|130.74|131.64|130.94|131.65|130.95|131.37|130.67|30
1726517400000|2024-09-16 20:10:00|131.65|130.95|131.85|131.15|131.9|131.2|131.65|130.95|47
1726517700000|2024-09-16 20:15:00|131.84|131.14|131.73|131.03|131.85|131.15|131.65|130.95|87
1726518000000|2024-09-16 20:20:00|131.72|131.02|131.54|130.84|131.73|131.03|131.53|130.83|81
1726518300000|2024-09-16 20:25:00|131.53|130.83|130.98|130.28|131.53|130.83|130.98|130.28|77
1726518600000|2024-09-16 20:30:00|130.99|130.29|130.88|130.18|131.08|130.38|130.8|130.1|92
1726518900000|2024-09-16 20:35:00|130.86|130.16|130.89|130.19|131|130.3|130.86|130.16|57
1726519200000|2024-09-16 20:40:00|130.9|130.2|130.99|130.29|131.05|130.35|130.89|130.19|17
1726519500000|2024-09-16 20:45:00|131|130.3|130.85|130.15|131|130.3|130.85|130.15|57
1726519800000|2024-09-16 20:50:00|130.84|130.14|130.76|130.06|130.85|130.15|130.76|130.06|23
1726520100000|2024-09-16 20:55:00|130.74|130.04|130.45|129.75|130.74|130.04|130.43|129.73|30
1726520400000|2024-09-16 21:00:00|130.46|129.76|130.79|130.09|130.83|130.13|130.36|129.66|50
1726520700000|2024-09-16 21:05:00|130.78|130.08|130.58|129.88|130.78|130.08|130.51|129.81|30
1726521000000|2024-09-16 21:10:00|130.59|129.89|130.92|130.22|130.92|130.22|130.59|129.89|35
1726521300000|2024-09-16 21:15:00|130.91|130.21|130.99|130.29|130.99|130.29|130.82|130.12|15
1726521600000|2024-09-16 21:20:00|130.98|130.28|131.36|130.66|131.36|130.66|130.96|130.26|14
1726521900000|2024-09-16 21:25:00|131.35|130.65|131.38|130.68|131.39|130.69|131.31|130.61|12
1726522200000|2024-09-16 21:30:00|131.34|130.64|131.21|130.51|131.34|130.64|131.04|130.34|24
1726522500000|2024-09-16 21:35:00|131.22|130.52|131.38|130.68|131.38|130.68|131.22|130.52|8
1726522800000|2024-09-16 21:40:00|131.43|130.73|131.66|130.96|131.67|130.97|131.43|130.73|9
1726523100000|2024-09-16 21:45:00|131.65|130.95|131.55|130.85|131.67|130.97|131.49|130.79|11
1726523400000|2024-09-16 21:50:00|131.56|130.86|131.56|130.86|131.56|130.86|131.55|130.85|25
1726523700000|2024-09-16 21:55:00|131.61|130.91|131.78|131.08|131.82|131.12|131.61|130.91|13
1726524000000|2024-09-16 22:00:00|131.82|131.12|131.48|130.78|131.82|131.12|131.4|130.7|65
1726524300000|2024-09-16 22:05:00|131.47|130.77|131.29|130.59|131.51|130.81|131.27|130.57|30
1726524600000|2024-09-16 22:10:00|131.25|130.55|131.22|130.52|131.26|130.56|131.16|130.46|45
1726524900000|2024-09-16 22:15:00|131.29|130.59|131.34|130.64|131.51|130.81|131.29|130.59|39
1726525200000|2024-09-16 22:20:00|131.39|130.69|131.27|130.57|131.49|130.79|131.19|130.49|40
1726525500000|2024-09-16 22:25:00|131.29|130.59|131.17|130.47|131.33|130.63|131.17|130.47|29
1726525800000|2024-09-16 22:30:00|131.19|130.49|131.12|130.42|131.2|130.5|131.12|130.42|7
1726526100000|2024-09-16 22:35:00|131.16|130.46|131.12|130.42|131.17|130.47|131.12|130.42|8
1726526400000|2024-09-16 22:40:00|131.04|130.34|130.98|130.28|131.12|130.42|130.98|130.28|24
1726526700000|2024-09-16 22:45:00|130.97|130.27|130.89|130.19|130.98|130.28|130.89|130.19|17
1726527000000|2024-09-16 22:50:00|130.94|130.24|131.06|130.36|131.06|130.36|130.94|130.24|6
1726527300000|2024-09-16 22:55:00|131.02|130.32|131.03|130.33|131.03|130.33|131|130.3|10
1726527600000|2024-09-16 23:00:00|131.08|130.38|131.32|130.62|131.33|130.63|131.08|130.38|18
1726527900000|2024-09-16 23:05:00|131.38|130.68|131.35|130.65|131.39|130.69|131.3|130.6|32
1726528200000|2024-09-16 23:10:00|131.32|130.62|131.3|130.6|131.34|130.64|131.3|130.6|43
1726528500000|2024-09-16 23:15:00|131.29|130.59|131.46|130.76|131.46|130.76|131.2|130.5|59
1726528800000|2024-09-16 23:20:00|131.47|130.77|131.69|130.99|131.71|131.01|131.47|130.77|41
1726529100000|2024-09-16 23:25:00|131.68|130.98|131.75|131.05|131.82|131.12|131.67|130.97|75
1726529400000|2024-09-16 23:30:00|131.77|131.07|132.02|131.32|132.03|131.33|131.74|131.04|28
1726529700000|2024-09-16 23:35:00|132.01|131.31|132.02|131.32|132.02|131.32|131.92|131.22|48
1726530000000|2024-09-16 23:40:00|132.01|131.31|132.1|131.4|132.1|131.4|131.92|131.22|29
1726530300000|2024-09-16 23:45:00|132.09|131.39|132.1|131.4|132.14|131.44|132.06|131.36|15
1726530600000|2024-09-16 23:50:00|132.01|131.31|131.85|131.15|132.01|131.31|131.85|131.15|16
1726530900000|2024-09-16 23:55:00|131.84|131.14|131.75|131.05|131.84|131.14|131.74|131.04|25
1726531200000|2024-09-17 00:00:00|131.71|131.01|131.92|131.22|131.92|131.22|131.68|130.98|34
1726531500000|2024-09-17 00:05:00|131.93|131.23|132.06|131.36|132.15|131.45|131.93|131.23|29
1726531800000|2024-09-17 00:10:00|132.09|131.39|132.29|131.59|132.29|131.59|132.09|131.39|23
1726532100000|2024-09-17 00:15:00|132.3|131.6|132.17|131.47|132.3|131.6|132.03|131.33|19
1726532400000|2024-09-17 00:20:00|132.1|131.4|132.11|131.41|132.19|131.49|132.02|131.32|17
1726532700000|2024-09-17 00:25:00|132.12|131.42|132.01|131.31|132.15|131.45|131.93|131.23|23
1726533000000|2024-09-17 00:30:00|132.02|131.32|131.97|131.27|132.03|131.33|131.88|131.18|46
1726533300000|2024-09-17 00:35:00|131.96|131.26|131.81|131.11|131.97|131.27|131.77|131.07|47
1726533600000|2024-09-17 00:40:00|131.8|131.1|131.64|130.94|131.81|131.11|131.57|130.87|78
1726533900000|2024-09-17 00:45:00|131.63|130.93|131.79|131.09|131.85|131.15|131.63|130.93|149
1726534200000|2024-09-17 00:50:00|131.78|131.08|131.38|130.68|131.78|131.08|131.38|130.68|30
1726534500000|2024-09-17 00:55:00|131.39|130.69|131.12|130.42|131.44|130.74|131.12|130.42|55
1726534800000|2024-09-17 01:00:00|131.11|130.41|131.31|130.61|131.38|130.68|131.03|130.33|75
1726535100000|2024-09-17 01:05:00|131.29|130.59|131.47|130.77|131.51|130.81|131.29|130.59|35
1726535400000|2024-09-17 01:10:00|131.45|130.75|130.8|130.1|131.47|130.77|130.77|130.07|110
1726535700000|2024-09-17 01:15:00|130.79|130.09|130.69|129.99|130.98|130.28|130.69|129.99|88
1726536000000|2024-09-17 01:20:00|130.73|130.03|130.99|130.29|131.03|130.33|130.73|130.03|51
1726536300000|2024-09-17 01:25:00|131|130.3|131.13|130.43|131.14|130.44|130.96|130.26|108
1726536600000|2024-09-17 01:30:00|131.12|130.42|131|130.3|131.14|130.44|130.96|130.26|119
1726536900000|2024-09-17 01:35:00|131.03|130.33|131.01|130.31|131.05|130.35|130.87|130.17|52
1726537200000|2024-09-17 01:40:00|131.02|130.32|131.22|130.52|131.36|130.66|131.02|130.32|50
1726537500000|2024-09-17 01:45:00|131.21|130.51|131.05|130.35|131.22|130.52|131.05|130.35|62
1726537800000|2024-09-17 01:50:00|131.06|130.36|131.05|130.35|131.06|130.36|131.05|130.35|4
1726538100000|2024-09-17 01:55:00|130.99|130.29|130.9|130.2|130.99|130.29|130.86|130.16|54
1726538400000|2024-09-17 02:00:00|130.91|130.21|131.04|130.34|131.06|130.36|130.84|130.14|128
1726538700000|2024-09-17 02:05:00|131.03|130.33|130.99|130.29|131.15|130.45|130.98|130.28|70
1726539000000|2024-09-17 02:10:00|130.98|130.28|130.88|130.18|130.99|130.29|130.85|130.15|22
1726539300000|2024-09-17 02:15:00|130.87|130.17|131.17|130.47|131.17|130.47|130.84|130.14|26
1726539600000|2024-09-17 02:20:00|131.14|130.44|131.06|130.36|131.14|130.44|130.87|130.17|59
1726539900000|2024-09-17 02:25:00|131.15|130.45|131.07|130.37|131.19|130.49|131.07|130.37|35
1726540200000|2024-09-17 02:30:00|131.06|130.36|131.04|130.34|131.09|130.39|130.99|130.29|35
1726540500000|2024-09-17 02:35:00|131.05|130.35|131.37|130.67|131.44|130.74|131.05|130.35|61
1726540800000|2024-09-17 02:40:00|131.38|130.68|131.66|130.96|131.66|130.96|131.38|130.68|23
1726541100000|2024-09-17 02:45:00|131.65|130.95|131.77|131.07|131.77|131.07|131.64|130.94|6
1726541400000|2024-09-17 02:50:00|131.61|130.91|131.01|130.31|131.61|130.91|130.63|129.93|81
1726541700000|2024-09-17 02:55:00|131.02|130.32|131.14|130.44|131.14|130.44|130.98|130.28|30
1726542000000|2024-09-17 03:00:00|131.15|130.45|131.22|130.52|131.22|130.52|131.1|130.4|16
1726542300000|2024-09-17 03:05:00|131.21|130.51|131.08|130.38|131.22|130.52|131.08|130.38|17
1726542600000|2024-09-17 03:10:00|131.12|130.42|131.16|130.46|131.23|130.53|131.12|130.42|14
1726542900000|2024-09-17 03:15:00|131.17|130.47|131.24|130.54|131.35|130.65|131.17|130.47|30
1726543200000|2024-09-17 03:20:00|131.23|130.53|131.31|130.61|131.31|130.61|131.14|130.44|24
1726543500000|2024-09-17 03:25:00|131.32|130.62|131.4|130.7|131.4|130.7|131.32|130.62|3
1726543800000|2024-09-17 03:30:00|131.44|130.74|131.47|130.77|131.47|130.77|131.44|130.74|2
1726544100000|2024-09-17 03:35:00|131.48|130.78|131.73|131.03|131.74|131.04|131.47|130.77|11
1726544400000|2024-09-17 03:40:00|131.7|131|131.67|130.97|131.74|131.04|131.62|130.92|22
1726544700000|2024-09-17 03:45:00|131.68|130.98|131.64|130.94|131.74|131.04|131.51|130.81|59
1726545000000|2024-09-17 03:50:00|131.62|130.92|131.54|130.84|131.62|130.92|131.51|130.81|28
1726545300000|2024-09-17 03:55:00|131.46|130.76|131.47|130.77|131.47|130.77|131.41|130.71|10
1726545600000|2024-09-17 04:00:00|131.48|130.78|131.36|130.66|131.53|130.83|131.35|130.65|74
1726545900000|2024-09-17 04:05:00|131.35|130.65|131.46|130.76|131.59|130.89|131.33|130.63|78
1726546200000|2024-09-17 04:10:00|131.45|130.75|131.47|130.77|131.5|130.8|131.43|130.73|38
1726546500000|2024-09-17 04:15:00|131.45|130.75|131.31|130.61|131.46|130.76|131.3|130.6|33
1726546800000|2024-09-17 04:20:00|131.32|130.62|131.25|130.55|131.32|130.62|131.09|130.39|40
1726547100000|2024-09-17 04:25:00|131.33|130.63|131.36|130.66|131.43|130.73|131.33|130.63|25
1726547400000|2024-09-17 04:30:00|131.37|130.67|131.49|130.79|131.51|130.81|131.36|130.66|49
1726547700000|2024-09-17 04:35:00|131.5|130.8|131.58|130.88|131.58|130.88|131.41|130.71|72
1726548000000|2024-09-17 04:40:00|131.56|130.86|131.69|130.99|131.69|130.99|131.54|130.84|17
1726548300000|2024-09-17 04:45:00|131.68|130.98|131.74|131.04|131.74|131.04|131.66|130.96|16
1726548600000|2024-09-17 04:50:00|131.75|131.05|131.58|130.88|131.75|131.05|131.58|130.88|29
1726548900000|2024-09-17 04:55:00|131.57|130.87|131.63|130.93|131.63|130.93|131.5|130.8|11
1726549200000|2024-09-17 05:00:00|131.64|130.94|131.66|130.96|131.66|130.96|131.64|130.94|3
1726549500000|2024-09-17 05:05:00|131.67|130.97|131.77|131.07|131.77|131.07|131.67|130.97|5
1726549800000|2024-09-17 05:10:00|131.79|131.09|131.89|131.19|131.91|131.21|131.79|131.09|9
1726550100000|2024-09-17 05:15:00|131.9|131.2|132.03|131.33|132.06|131.36|131.9|131.2|13
1726550400000|2024-09-17 05:20:00|132.02|131.32|132.15|131.45|132.18|131.48|132|131.3|24
1726550700000|2024-09-17 05:25:00|132.18|131.48|132.22|131.52|132.23|131.53|132.13|131.43|48
1726551000000|2024-09-17 05:30:00|132.23|131.53|132.48|131.78|132.48|131.78|132.13|131.43|87
1726551300000|2024-09-17 05:35:00|132.46|131.76|132.44|131.74|132.48|131.78|132.44|131.74|24
1726551600000|2024-09-17 05:40:00|132.36|131.66|132.36|131.66|132.4|131.7|132.36|131.66|18
1726551900000|2024-09-17 05:45:00|132.38|131.68|132.68|131.98|132.68|131.98|132.38|131.68|19
1726552200000|2024-09-17 05:50:00|132.69|131.99|133.16|132.46|133.18|132.48|132.69|131.99|73
1726552500000|2024-09-17 05:55:00|133.17|132.47|132.96|132.26|133.17|132.47|132.93|132.23|154
1726552800000|2024-09-17 06:00:00|133.01|132.31|132.86|132.16|133.05|132.35|132.86|132.16|42
1726553100000|2024-09-17 06:05:00|132.87|132.17|132.6|131.9|132.87|132.17|132.55|131.85|62
1726553400000|2024-09-17 06:10:00|132.58|131.88|132.48|131.78|132.67|131.97|132.48|131.78|33
1726553700000|2024-09-17 06:15:00|132.6|131.9|132.52|131.82|132.62|131.92|132.42|131.72|61
1726554000000|2024-09-17 06:20:00|132.51|131.81|132.49|131.79|132.63|131.93|132.45|131.75|60
1726554300000|2024-09-17 06:25:00|132.48|131.78|132.32|131.62|132.49|131.79|132.3|131.6|28
1726554600000|2024-09-17 06:30:00|132.34|131.64|132.41|131.71|132.48|131.78|132.34|131.64|62
1726554900000|2024-09-17 06:35:00|132.42|131.72|132.56|131.86|132.65|131.95|132.42|131.72|28
1726555200000|2024-09-17 06:40:00|132.63|131.93|132.71|132.01|132.71|132.01|132.63|131.93|9
1726555500000|2024-09-17 06:45:00|132.68|131.98|132.59|131.89|132.68|131.98|132.49|131.79|52
1726555800000|2024-09-17 06:50:00|132.58|131.88|132.44|131.74|132.64|131.94|132.43|131.73|41
1726556100000|2024-09-17 06:55:00|132.43|131.73|132.38|131.68|132.43|131.73|132.38|131.68|19
1726556400000|2024-09-17 07:00:00|132.39|131.69|132.3|131.6|132.45|131.75|132.26|131.56|35
1726556700000|2024-09-17 07:05:00|132.31|131.61|132.52|131.82|132.52|131.82|132.3|131.6|52
1726557000000|2024-09-17 07:10:00|132.53|131.83|132.41|131.71|132.6|131.9|132.41|131.71|37
1726557300000|2024-09-17 07:15:00|132.42|131.72|132.41|131.71|132.58|131.88|132.41|131.71|40
1726557600000|2024-09-17 07:20:00|132.42|131.72|132.37|131.67|132.42|131.72|132.34|131.64|17
1726557900000|2024-09-17 07:25:00|132.36|131.66|132.38|131.68|132.42|131.72|132.34|131.64|45
1726558200000|2024-09-17 07:30:00|132.39|131.69|132.5|131.8|132.5|131.8|132.39|131.69|29
1726558500000|2024-09-17 07:35:00|132.51|131.81|132.56|131.86|132.56|131.86|132.51|131.81|3
1726558800000|2024-09-17 07:40:00|132.57|131.87|132.62|131.92|132.62|131.92|132.57|131.87|7
1726559100000|2024-09-17 07:45:00|132.64|131.94|132.64|131.94|132.64|131.94|132.64|131.94|1
1726559400000|2024-09-17 07:50:00|132.65|131.95|132.71|132.01|132.71|132.01|132.63|131.93|31
1726559700000|2024-09-17 07:55:00|132.7|132|132.62|131.92|132.71|132.01|132.62|131.92|5
1726560000000|2024-09-17 08:00:00|132.64|131.94|133.1|132.4|133.1|132.4|132.64|131.94|62
1726560300000|2024-09-17 08:05:00|133.09|132.39|132.93|132.23|133.15|132.45|132.82|132.12|84
1726560600000|2024-09-17 08:10:00|132.96|132.26|133.1|132.4|133.11|132.41|132.96|132.26|71
1726560900000|2024-09-17 08:15:00|133.11|132.41|132.9|132.2|133.12|132.42|132.87|132.17|37
1726561200000|2024-09-17 08:20:00|132.92|132.22|132.8|132.1|132.99|132.29|132.8|132.1|40
1726561500000|2024-09-17 08:25:00|132.79|132.09|132.77|132.07|132.79|132.09|132.76|132.06|13
1726561800000|2024-09-17 08:30:00|132.78|132.08|132.76|132.06|132.82|132.12|132.76|132.06|16
1726562100000|2024-09-17 08:35:00|132.77|132.07|132.96|132.26|132.98|132.28|132.77|132.07|29
1726562400000|2024-09-17 08:40:00|132.99|132.29|133.03|132.33|133.11|132.41|132.99|132.29|33
1726562700000|2024-09-17 08:45:00|133.02|132.32|132.91|132.21|133.03|132.33|132.88|132.18|46
1726563000000|2024-09-17 08:50:00|132.92|132.22|132.92|132.22|132.98|132.28|132.79|132.09|59
1726563300000|2024-09-17 08:55:00|132.9|132.2|132.85|132.15|132.93|132.23|132.85|132.15|43
1726563600000|2024-09-17 09:00:00|132.78|132.08|132.57|131.87|132.78|132.08|132.57|131.87|9
1726563900000|2024-09-17 09:05:00|132.66|131.96|132.73|132.03|132.82|132.12|132.66|131.96|36
1726564200000|2024-09-17 09:10:00|132.74|132.04|132.36|131.66|132.83|132.13|132.36|131.66|65
1726564500000|2024-09-17 09:15:00|132.37|131.67|132.2|131.5|132.39|131.69|132.19|131.49|24
1726564800000|2024-09-17 09:20:00|132.21|131.51|132.2|131.5|132.21|131.51|132.2|131.5|2
1726565100000|2024-09-17 09:25:00|132.19|131.49|132.19|131.49|132.19|131.49|132.19|131.49|1
1726565400000|2024-09-17 09:30:00|132.2|131.5|132.42|131.72|132.47|131.77|132.2|131.5|34
1726565700000|2024-09-17 09:35:00|132.43|131.73|132.69|131.99|132.73|132.03|132.42|131.72|23
1726566000000|2024-09-17 09:40:00|132.7|132|132.58|131.88|132.73|132.03|132.53|131.83|31
1726566300000|2024-09-17 09:45:00|132.53|131.83|132.63|131.93|132.63|131.93|132.52|131.82|14
1726566600000|2024-09-17 09:50:00|132.66|131.96|133.01|132.31|133.01|132.31|132.66|131.96|51
1726566900000|2024-09-17 09:55:00|133.11|132.41|132.86|132.16|133.11|132.41|132.79|132.09|86
1726567200000|2024-09-17 10:00:00|132.88|132.18|132.79|132.09|132.99|132.29|132.79|132.09|37
1726567500000|2024-09-17 10:05:00|132.78|132.08|133.11|132.41|133.11|132.41|132.77|132.07|40
1726567800000|2024-09-17 10:10:00|133.09|132.39|133.14|132.44|133.14|132.44|133.02|132.32|43
1726568100000|2024-09-17 10:15:00|133.13|132.43|133.43|132.73|133.6|132.9|133.12|132.42|118
1726568400000|2024-09-17 10:20:00|133.44|132.74|133.23|132.53|133.47|132.77|133.16|132.46|82
1726568700000|2024-09-17 10:25:00|133.27|132.57|132.78|132.08|133.27|132.57|132.67|131.97|80
1726569000000|2024-09-17 10:30:00|132.79|132.09|132.81|132.11|132.86|132.16|132.77|132.07|28
1726569300000|2024-09-17 10:35:00|132.93|132.23|132.93|132.23|133.03|132.33|132.93|132.23|6
1726569600000|2024-09-17 10:40:00|132.94|132.24|132.94|132.24|133.01|132.31|132.93|132.23|11
1726569900000|2024-09-17 10:45:00|132.95|132.25|132.98|132.28|133.05|132.35|132.95|132.25|22
1726570200000|2024-09-17 10:50:00|132.99|132.29|133.11|132.41|133.11|132.41|132.98|132.28|24
1726570500000|2024-09-17 10:55:00|133.1|132.4|133.09|132.39|133.1|132.4|133.04|132.34|11
1726570800000|2024-09-17 11:00:00|133.08|132.38|133.35|132.65|133.35|132.65|133.07|132.37|25
1726571100000|2024-09-17 11:05:00|133.36|132.66|133.07|132.37|133.45|132.75|133.02|132.32|46
1726571400000|2024-09-17 11:10:00|133.06|132.36|132.93|132.23|133.13|132.43|132.93|132.23|25
1726571700000|2024-09-17 11:15:00|132.87|132.17|132.81|132.11|132.87|132.17|132.81|132.11|17
1726572000000|2024-09-17 11:20:00|132.73|132.03|132.73|132.03|132.78|132.08|132.73|132.03|12
1726572300000|2024-09-17 11:25:00|132.77|132.07|132.77|132.07|132.78|132.08|132.73|132.03|16
1726572600000|2024-09-17 11:30:00|132.78|132.08|132.78|132.08|132.79|132.09|132.75|132.05|8
1726572900000|2024-09-17 11:35:00|132.71|132.01|132.64|131.94|132.73|132.03|132.61|131.91|20
1726573200000|2024-09-17 11:40:00|132.63|131.93|132.38|131.68|132.67|131.97|132.38|131.68|17
1726573500000|2024-09-17 11:45:00|132.39|131.69|132.25|131.55|132.4|131.7|132.19|131.49|27
1726573800000|2024-09-17 11:50:00|132.26|131.56|132.39|131.69|132.44|131.74|132.23|131.53|29
1726574100000|2024-09-17 11:55:00|132.4|131.7|132.41|131.71|132.41|131.71|132.4|131.7|2
1726574400000|2024-09-17 12:00:00|132.4|131.7|132.37|131.67|132.44|131.74|132.37|131.67|9
1726574700000|2024-09-17 12:05:00|132.36|131.66|132.36|131.66|132.36|131.66|132.3|131.6|22
1726575000000|2024-09-17 12:10:00|132.33|131.63|132.12|131.42|132.36|131.66|132.12|131.42|27
1726575300000|2024-09-17 12:15:00|132.11|131.41|131.89|131.19|132.11|131.41|131.82|131.12|26
1726575600000|2024-09-17 12:20:00|131.98|131.28|132.18|131.48|132.18|131.48|131.9|131.2|75
1726575900000|2024-09-17 12:25:00|132.19|131.49|132.22|131.52|132.22|131.52|132.14|131.44|20
1726576200000|2024-09-17 12:30:00|132.24|131.54|132.13|131.43|132.34|131.64|132.08|131.38|118
1726576500000|2024-09-17 12:35:00|132.14|131.44|132.27|131.57|132.34|131.64|132.14|131.44|75
1726576800000|2024-09-17 12:40:00|132.26|131.56|132.29|131.59|132.34|131.64|132.17|131.47|66
1726577100000|2024-09-17 12:45:00|132.3|131.6|132.36|131.66|132.36|131.66|132.26|131.56|37
1726577400000|2024-09-17 12:50:00|132.33|131.63|132.52|131.82|132.67|131.97|132.33|131.63|22
1726577700000|2024-09-17 12:55:00|132.53|131.83|132.83|132.13|132.83|132.13|132.53|131.83|68
1726578000000|2024-09-17 13:00:00|132.75|132.05|132.5|131.8|132.75|132.05|132.5|131.8|39
1726578300000|2024-09-17 13:05:00|132.51|131.81|132.57|131.87|132.57|131.87|132.47|131.77|64
1726578600000|2024-09-17 13:10:00|132.56|131.86|132.48|131.78|132.67|131.97|132.48|131.78|10
1726578900000|2024-09-17 13:15:00|132.51|131.81|132.46|131.76|132.56|131.86|132.36|131.66|69
1726579200000|2024-09-17 13:20:00|132.47|131.77|132.88|132.18|132.89|132.19|132.4|131.7|52
1726579500000|2024-09-17 13:25:00|132.89|132.19|132.83|132.13|132.89|132.19|132.74|132.04|87
1726579800000|2024-09-17 13:30:00|132.82|132.12|132.34|131.64|132.89|132.19|132.34|131.64|78
1726580100000|2024-09-17 13:35:00|132.35|131.65|132.47|131.77|132.54|131.84|132.31|131.61|132
1726580400000|2024-09-17 13:40:00|132.48|131.78|132.03|131.33|132.49|131.79|132.02|131.32|62
1726580700000|2024-09-17 13:45:00|132.04|131.34|131.91|131.21|132.11|131.41|131.91|131.21|100
1726581000000|2024-09-17 13:50:00|131.9|131.2|131.51|130.81|131.9|131.2|131.44|130.74|113
1726581300000|2024-09-17 13:55:00|131.54|130.84|131.52|130.82|131.6|130.9|131.3|130.6|90
1726581600000|2024-09-17 14:00:00|131.46|130.76|131.94|131.24|131.94|131.24|131.37|130.67|74
1726581900000|2024-09-17 14:05:00|131.93|131.23|132.25|131.55|132.25|131.55|131.86|131.16|53
1726582200000|2024-09-17 14:10:00|132.96|132.26|133.04|132.34|133.09|132.39|132.96|132.26|46
1726582500000|2024-09-17 14:15:00|133.05|132.35|133.5|132.8|133.51|132.81|133.05|132.35|30
1726582800000|2024-09-17 14:20:00|133.51|132.81|134.64|133.94|134.64|133.94|133.51|132.81|218
1726583100000|2024-09-17 14:25:00|134.69|133.99|134.45|133.75|135.15|134.45|134.09|133.39|337
1726583400000|2024-09-17 14:30:00|134.49|133.79|134.04|133.34|134.54|133.84|133.91|133.21|284
1726583700000|2024-09-17 14:35:00|134.07|133.37|134.35|133.65|134.35|133.65|133.36|132.66|186
1726584000000|2024-09-17 14:40:00|134.38|133.68|134.19|133.49|134.44|133.74|134.18|133.48|134
1726584300000|2024-09-17 14:45:00|134.23|133.53|134.41|133.71|134.49|133.79|134.23|133.53|36
1726584600000|2024-09-17 14:50:00|134.4|133.7|133.99|133.29|134.41|133.71|133.99|133.29|89
1726584900000|2024-09-17 14:55:00|134.01|133.31|133.85|133.15|134.14|133.44|133.66|132.96|87
1726585200000|2024-09-17 15:00:00|133.89|133.19|134.48|133.78|134.51|133.81|133.85|133.15|123
1726585500000|2024-09-17 15:05:00|134.45|133.75|134.73|134.03|134.74|134.04|134.39|133.69|100
1726585800000|2024-09-17 15:10:00|134.74|134.04|135.04|134.34|135.06|134.36|134.56|133.86|199
1726586100000|2024-09-17 15:15:00|135.05|134.35|135.58|134.88|135.88|135.18|135.05|134.35|227
1726586400000|2024-09-17 15:20:00|135.66|134.96|135.78|135.08|135.84|135.14|135.36|134.66|144
1726586700000|2024-09-17 15:25:00|135.77|135.07|135.54|134.84|135.85|135.15|135.54|134.84|155
1726587000000|2024-09-17 15:30:00|135.55|134.85|135.06|134.36|135.79|135.09|134.98|134.28|205
1726587300000|2024-09-17 15:35:00|135.07|134.37|135.24|134.54|135.36|134.66|134.95|134.25|183
1726587600000|2024-09-17 15:40:00|135.23|134.53|134.97|134.27|135.26|134.56|134.97|134.27|121
1726587900000|2024-09-17 15:45:00|134.99|134.29|134.47|133.77|134.99|134.29|134.42|133.72|72
1726588200000|2024-09-17 15:50:00|134.52|133.82|134.97|134.27|135.02|134.32|134.52|133.82|153
1726588500000|2024-09-17 15:55:00|134.99|134.29|135.03|134.33|135.15|134.45|134.92|134.22|142
1726588800000|2024-09-17 16:00:00|135.01|134.31|135.13|134.43|135.28|134.58|135.01|134.31|114
1726589100000|2024-09-17 16:05:00|135.14|134.44|135.25|134.55|135.25|134.55|134.96|134.26|48
1726589400000|2024-09-17 16:10:00|135.27|134.57|134.94|134.24|135.28|134.58|134.88|134.18|77
1726589700000|2024-09-17 16:15:00|134.93|134.23|134.17|133.47|134.93|134.23|134.17|133.47|112
1726590000000|2024-09-17 16:20:00|134.16|133.46|134.01|133.31|134.27|133.57|133.85|133.15|134
1726590300000|2024-09-17 16:25:00|134.05|133.35|133.99|133.29|134.25|133.55|133.92|133.22|169
1726590600000|2024-09-17 16:30:00|133.96|133.26|132.46|131.76|133.96|133.26|132.46|131.76|164
1726590900000|2024-09-17 16:35:00|132.47|131.77|133.1|132.4|133.16|132.46|132.47|131.77|147
1726591200000|2024-09-17 16:40:00|133.12|132.42|133.05|132.35|133.14|132.44|132.85|132.15|120
1726591500000|2024-09-17 16:45:00|133.03|132.33|132.95|132.25|133.41|132.71|132.94|132.24|106
1726591800000|2024-09-17 16:50:00|132.96|132.26|132.83|132.13|132.96|132.26|132.56|131.86|135
1726592100000|2024-09-17 16:55:00|132.87|132.17|132.77|132.07|133.1|132.4|132.71|132.01|89
1726592400000|2024-09-17 17:00:00|132.78|132.08|132.7|132|132.97|132.27|132.69|131.99|83
1726592700000|2024-09-17 17:05:00|132.77|132.07|132.99|132.29|133.08|132.38|132.77|132.07|59
1726593000000|2024-09-17 17:10:00|133|132.3|132.88|132.18|133.08|132.38|132.6|131.9|88
1726593300000|2024-09-17 17:15:00|132.89|132.19|132.81|132.11|132.9|132.2|132.61|131.91|118
1726593600000|2024-09-17 17:20:00|132.83|132.13|133.42|132.72|133.42|132.72|132.82|132.12|39
1726593900000|2024-09-17 17:25:00|133.4|132.7|133.55|132.85|133.94|133.24|133.4|132.7|163
1726594200000|2024-09-17 17:30:00|133.53|132.83|133.36|132.66|133.67|132.97|133.36|132.66|103
1726594500000|2024-09-17 17:35:00|133.39|132.69|133.9|133.2|133.9|133.2|133.37|132.67|126
1726594800000|2024-09-17 17:40:00|133.96|133.26|133.65|132.95|133.96|133.26|133.62|132.92|41
1726595100000|2024-09-17 17:45:00|133.64|132.94|133.65|132.95|133.65|132.95|133.47|132.77|85
1726595400000|2024-09-17 17:50:00|133.69|132.99|133.78|133.08|133.96|133.26|133.69|132.99|102
1726595700000|2024-09-17 17:55:00|133.77|133.07|133.47|132.77|133.77|133.07|133.45|132.75|50
1726596000000|2024-09-17 18:00:00|133.45|132.75|133.37|132.67|133.47|132.77|133.36|132.66|18
1726596300000|2024-09-17 18:05:00|133.42|132.72|133.7|133|133.84|133.14|133.42|132.72|73
1726596600000|2024-09-17 18:10:00|133.73|133.03|133.48|132.78|133.83|133.13|133.48|132.78|52
1726596900000|2024-09-17 18:15:00|133.51|132.81|133.49|132.79|133.59|132.89|133.49|132.79|70
1726597200000|2024-09-17 18:20:00|133.4|132.7|133.52|132.82|133.53|132.83|133.11|132.41|82
1726597500000|2024-09-17 18:25:00|133.51|132.81|133.42|132.72|133.65|132.95|133.36|132.66|71
1726597800000|2024-09-17 18:30:00|133.41|132.71|133.19|132.49|133.41|132.71|133.16|132.46|98
1726598100000|2024-09-17 18:35:00|133.2|132.5|133.27|132.57|133.35|132.65|133.2|132.5|40
1726598400000|2024-09-17 18:40:00|133.26|132.56|132.79|132.09|133.35|132.65|132.78|132.08|106
1726598700000|2024-09-17 18:45:00|132.81|132.11|132.72|132.02|132.91|132.21|132.72|132.02|16
1726599000000|2024-09-17 18:50:00|132.68|131.98|132.55|131.85|132.7|132|132.48|131.78|131
1726599300000|2024-09-17 18:55:00|132.54|131.84|132.82|132.12|132.86|132.16|132.48|131.78|89
1726599600000|2024-09-17 19:00:00|132.81|132.11|132.86|132.16|132.99|132.29|132.74|132.04|115
1726599900000|2024-09-17 19:05:00|132.8|132.1|132.92|132.22|132.93|132.23|132.76|132.06|101
1726600200000|2024-09-17 19:10:00|132.88|132.18|133|132.3|133|132.3|132.84|132.14|19
1726600500000|2024-09-17 19:15:00|132.99|132.29|132.93|132.23|133.05|132.35|132.92|132.22|60
1726600800000|2024-09-17 19:20:00|132.92|132.22|132.76|132.06|132.93|132.23|132.76|132.06|67
1726601400000|2024-09-17 19:30:00|132.99|132.29|133.06|132.36|133.14|132.44|132.89|132.19|80
1726601700000|2024-09-17 19:35:00|133.03|132.33|133.05|132.35|133.11|132.41|132.96|132.26|32
1726602000000|2024-09-17 19:40:00|133.01|132.31|132.62|131.92|133.01|132.31|132.62|131.92|76
1726602300000|2024-09-17 19:45:00|132.61|131.91|131.66|130.96|132.61|131.91|131.59|130.89|180
1726602600000|2024-09-17 19:50:00|131.65|130.95|132.6|131.9|132.6|131.9|131.52|130.82|207
1726602900000|2024-09-17 19:55:00|132.59|131.89|132.59|131.89|132.61|131.91|132.31|131.61|112
1726603200000|2024-09-17 20:00:00|132.58|131.88|132.56|131.86|132.63|131.93|132.27|131.57|117
1726603500000|2024-09-17 20:05:00|132.54|131.84|132.86|132.16|132.86|132.16|132.44|131.74|38
1726603800000|2024-09-17 20:10:00|132.88|132.18|132.66|131.96|132.9|132.2|132.66|131.96|39
1726604100000|2024-09-17 20:15:00|132.57|131.87|132.74|132.04|132.74|132.04|132.57|131.87|18
1726604400000|2024-09-17 20:20:00|132.73|132.03|132.58|131.88|132.77|132.07|132.53|131.83|95
1726604700000|2024-09-17 20:25:00|132.57|131.87|132.65|131.95|132.75|132.05|132.55|131.85|58
1726605000000|2024-09-17 20:30:00|132.64|131.94|132.77|132.07|132.89|132.19|132.64|131.94|108
1726605300000|2024-09-17 20:35:00|132.76|132.06|132.32|131.62|132.83|132.13|132.23|131.53|84
1726605600000|2024-09-17 20:40:00|132.34|131.64|132.3|131.6|132.4|131.7|132.23|131.53|63
1726605900000|2024-09-17 20:45:00|132.33|131.63|132.49|131.79|132.49|131.79|132.33|131.63|30
1726606200000|2024-09-17 20:50:00|132.5|131.8|132.51|131.81|132.64|131.94|132.4|131.7|25
1726606500000|2024-09-17 20:55:00|132.5|131.8|132.38|131.68|132.5|131.8|132.32|131.62|52
1726606800000|2024-09-17 21:00:00|132.33|131.63|132.55|131.85|132.59|131.89|132.33|131.63|41
1726607100000|2024-09-17 21:05:00|132.56|131.86|132.63|131.93|132.68|131.98|132.55|131.85|69
1726607400000|2024-09-17 21:10:00|132.62|131.92|132.65|131.95|132.68|131.98|132.62|131.92|16
1726607700000|2024-09-17 21:15:00|132.64|131.94|132.86|132.16|132.86|132.16|132.64|131.94|12
1726608000000|2024-09-17 21:20:00|132.84|132.14|132.91|132.21|132.91|132.21|132.8|132.1|11
1726608300000|2024-09-17 21:25:00|132.92|132.22|132.93|132.23|132.93|132.23|132.85|132.15|23
1726608600000|2024-09-17 21:30:00|132.94|132.24|132.9|132.2|132.94|132.24|132.9|132.2|4
1726608900000|2024-09-17 21:35:00|132.89|132.19|132.9|132.2|132.97|132.27|132.83|132.13|44
1726609200000|2024-09-17 21:40:00|132.91|132.21|132.89|132.19|132.98|132.28|132.89|132.19|23
1726609500000|2024-09-17 21:45:00|132.9|132.2|132.91|132.21|132.91|132.21|132.9|132.2|2
1726609800000|2024-09-17 21:50:00|132.79|132.09|132.76|132.06|132.79|132.09|132.76|132.06|3
1726610100000|2024-09-17 21:55:00|132.74|132.04|132.9|132.2|132.9|132.2|132.73|132.03|47
1726610400000|2024-09-17 22:00:00|132.78|132.08|132.66|131.96|132.78|132.08|132.62|131.92|57
1726610700000|2024-09-17 22:05:00|132.67|131.97|132.64|131.94|132.68|131.98|132.53|131.83|45
1726611000000|2024-09-17 22:10:00|132.68|131.98|132.64|131.94|132.75|132.05|132.54|131.84|53
1726611300000|2024-09-17 22:15:00|132.63|131.93|132.48|131.78|132.68|131.98|132.46|131.76|46
1726611600000|2024-09-17 22:20:00|132.47|131.77|132.23|131.53|132.48|131.78|132.23|131.53|142
1726611900000|2024-09-17 22:25:00|132.11|131.41|132.14|131.44|132.14|131.44|132.11|131.41|30
1726612200000|2024-09-17 22:30:00|132.13|131.43|132.24|131.54|132.26|131.56|132.11|131.41|58
1726612500000|2024-09-17 22:35:00|132.23|131.53|132.24|131.54|132.24|131.54|132.19|131.49|44
1726612800000|2024-09-17 22:40:00|132.23|131.53|132.24|131.54|132.26|131.56|132.2|131.5|40
1726613100000|2024-09-17 22:45:00|132.25|131.55|132.26|131.56|132.31|131.61|132.22|131.52|85
1726613400000|2024-09-17 22:50:00|132.27|131.57|132.22|131.52|132.32|131.62|132.18|131.48|53
1726613700000|2024-09-17 22:55:00|132.21|131.51|132.12|131.42|132.22|131.52|132.12|131.42|15
1726614000000|2024-09-17 23:00:00|132.11|131.41|131.89|131.19|132.11|131.41|131.89|131.19|28
1726614300000|2024-09-17 23:05:00|131.85|131.15|131.66|130.96|131.85|131.15|131.57|130.87|73
1726614600000|2024-09-17 23:10:00|131.65|130.95|131.58|130.88|131.67|130.97|131.56|130.86|128
1726614900000|2024-09-17 23:15:00|131.59|130.89|131.76|131.06|131.76|131.06|131.55|130.85|54
1726615200000|2024-09-17 23:20:00|131.75|131.05|131.63|130.93|131.78|131.08|131.61|130.91|59
1726615500000|2024-09-17 23:25:00|131.64|130.94|131.61|130.91|131.77|131.07|131.61|130.91|23
1726615800000|2024-09-17 23:30:00|131.62|130.92|131.67|130.97|131.67|130.97|131.59|130.89|29
1726616100000|2024-09-17 23:35:00|131.68|130.98|131.74|131.04|131.74|131.04|131.68|130.98|5
1726616400000|2024-09-17 23:40:00|131.81|131.11|131.66|130.96|131.83|131.13|131.66|130.96|11
1726616700000|2024-09-17 23:45:00|131.69|130.99|131.8|131.1|131.8|131.1|131.69|130.99|34
1726617000000|2024-09-17 23:50:00|131.82|131.12|131.84|131.14|131.84|131.14|131.79|131.09|32
1726617300000|2024-09-17 23:55:00|131.85|131.15|131.89|131.19|131.94|131.24|131.85|131.15|42
1726617600000|2024-09-18 00:00:00|131.9|131.2|131.86|131.16|131.92|131.22|131.8|131.1|19
1726617900000|2024-09-18 00:05:00|131.84|131.14|131.77|131.07|131.87|131.17|131.69|130.99|107
1726618200000|2024-09-18 00:10:00|131.78|131.08|131.69|130.99|131.79|131.09|131.67|130.97|24
1726618500000|2024-09-18 00:15:00|131.7|131|131.35|130.65|131.72|131.02|131.25|130.55|70
1726618800000|2024-09-18 00:20:00|131.34|130.64|131.07|130.37|131.36|130.66|131.02|130.32|127
1726619100000|2024-09-18 00:25:00|131.06|130.36|131.09|130.39|131.17|130.47|131.05|130.35|34
1726619400000|2024-09-18 00:30:00|131.08|130.38|130.85|130.15|131.08|130.38|130.84|130.14|68
1726619700000|2024-09-18 00:35:00|130.84|130.14|130.76|130.06|130.84|130.14|130.62|129.92|23
1726620000000|2024-09-18 00:40:00|130.85|130.15|131.02|130.32|131.06|130.36|130.77|130.07|93
1726620300000|2024-09-18 00:45:00|131.08|130.38|131.49|130.79|131.5|130.8|131.08|130.38|126
1726620600000|2024-09-18 00:50:00|131.5|130.8|131.68|130.98|131.75|131.05|131.14|130.44|131
1726620900000|2024-09-18 00:55:00|131.69|130.99|131.69|130.99|131.83|131.13|131.66|130.96|66
1726621200000|2024-09-18 01:00:00|131.67|130.97|131.55|130.85|131.74|131.04|131.54|130.84|98
1726621500000|2024-09-18 01:05:00|131.54|130.84|131.93|131.23|131.95|131.25|131.44|130.74|81
1726621800000|2024-09-18 01:10:00|131.92|131.22|131.42|130.72|131.95|131.25|131.35|130.65|124
1726622100000|2024-09-18 01:15:00|131.41|130.71|131.47|130.77|131.47|130.77|131.15|130.45|130
1726622400000|2024-09-18 01:20:00|131.46|130.76|131.51|130.81|131.51|130.81|131.4|130.7|97
1726622700000|2024-09-18 01:25:00|131.5|130.8|131.72|131.02|131.76|131.06|131.49|130.79|70
1726623000000|2024-09-18 01:30:00|131.74|131.04|131.61|130.91|131.85|131.15|131.56|130.86|117
1726623300000|2024-09-18 01:35:00|131.64|130.94|131.48|130.78|131.64|130.94|131.38|130.68|55
1726623600000|2024-09-18 01:40:00|131.47|130.77|131.64|130.94|131.64|130.94|131.4|130.7|84
1726623900000|2024-09-18 01:45:00|131.63|130.93|131.1|130.4|131.64|130.94|131.1|130.4|84
1726624200000|2024-09-18 01:50:00|131.09|130.39|131.2|130.5|131.35|130.65|131.06|130.36|87
1726624500000|2024-09-18 01:55:00|131.19|130.49|131.26|130.56|131.27|130.57|131.15|130.45|92
1726624800000|2024-09-18 02:00:00|131.23|130.53|131.16|130.46|131.26|130.56|131.15|130.45|52
1726625100000|2024-09-18 02:05:00|131.26|130.56|131.41|130.71|131.41|130.71|131.26|130.56|11
1726625400000|2024-09-18 02:10:00|131.45|130.75|131.49|130.79|131.53|130.83|131.4|130.7|39
1726625700000|2024-09-18 02:15:00|131.48|130.78|131.49|130.79|131.49|130.79|131.46|130.76|21
1726626000000|2024-09-18 02:20:00|131.48|130.78|131.45|130.75|131.49|130.79|131.39|130.69|48
1726626300000|2024-09-18 02:25:00|131.43|130.73|131.45|130.75|131.45|130.75|131.43|130.73|6
1726626600000|2024-09-18 02:30:00|131.43|130.73|131.68|130.98|131.68|130.98|131.42|130.72|23
1726626900000|2024-09-18 02:35:00|131.69|130.99|131.69|130.99|131.69|130.99|131.69|130.99|1
1726627200000|2024-09-18 02:40:00|131.68|130.98|131.78|131.08|131.79|131.09|131.64|130.94|24
1726627500000|2024-09-18 02:45:00|131.77|131.07|131.76|131.06|131.84|131.14|131.65|130.95|50
1726627800000|2024-09-18 02:50:00|131.8|131.1|131.8|131.1|131.84|131.14|131.76|131.06|43
1726628100000|2024-09-18 02:55:00|131.82|131.12|132.02|131.32|132.02|131.32|131.8|131.1|30
1726628400000|2024-09-18 03:00:00|132.03|131.33|132.23|131.53|132.23|131.53|132.03|131.33|43
1726628700000|2024-09-18 03:05:00|132.24|131.54|132.24|131.54|132.24|131.54|132.09|131.39|58
1726629000000|2024-09-18 03:10:00|132.23|131.53|132.36|131.66|132.36|131.66|132.16|131.46|41
1726629300000|2024-09-18 03:15:00|132.35|131.65|132.2|131.5|132.35|131.65|132.2|131.5|35
1726629600000|2024-09-18 03:20:00|132.14|131.44|132.23|131.53|132.28|131.58|132.14|131.44|32
1726629900000|2024-09-18 03:25:00|132.24|131.54|132.41|131.71|132.42|131.72|132.24|131.54|20
1726630200000|2024-09-18 03:30:00|132.38|131.68|132.27|131.57|132.41|131.71|132.27|131.57|36
1726630500000|2024-09-18 03:35:00|132.28|131.58|132.41|131.71|132.41|131.71|132.26|131.56|47
1726630800000|2024-09-18 03:40:00|132.39|131.69|132.43|131.73|132.45|131.75|132.36|131.66|27
1726631100000|2024-09-18 03:45:00|132.44|131.74|132.18|131.48|132.45|131.75|132.18|131.48|20
1726631400000|2024-09-18 03:50:00|132.17|131.47|132.15|131.45|132.26|131.56|132.15|131.45|15
1726631700000|2024-09-18 03:55:00|132.08|131.38|132.06|131.36|132.15|131.45|132.06|131.36|17
1726632000000|2024-09-18 04:00:00|132.07|131.37|132.06|131.36|132.19|131.49|132.06|131.36|31
1726632300000|2024-09-18 04:05:00|131.96|131.26|131.92|131.22|131.99|131.29|131.89|131.19|43
1726632600000|2024-09-18 04:10:00|131.89|131.19|131.99|131.29|132.05|131.35|131.85|131.15|18
1726632900000|2024-09-18 04:15:00|131.98|131.28|131.82|131.12|131.98|131.28|131.81|131.11|102
1726633200000|2024-09-18 04:20:00|131.84|131.14|131.71|131.01|131.86|131.16|131.7|131|54
1726633500000|2024-09-18 04:25:00|131.7|131|131.73|131.03|131.73|131.03|131.67|130.97|26
1726633800000|2024-09-18 04:30:00|131.74|131.04|131.44|130.74|131.74|131.04|131.44|130.74|51
1726634100000|2024-09-18 04:35:00|131.43|130.73|131.49|130.79|131.51|130.81|131.41|130.71|25
1726634400000|2024-09-18 04:40:00|131.39|130.69|131.46|130.76|131.47|130.77|131.38|130.68|16
1726634700000|2024-09-18 04:45:00|131.48|130.78|131.36|130.66|131.58|130.88|131.36|130.66|22
1726635000000|2024-09-18 04:50:00|131.35|130.65|131.11|130.41|131.35|130.65|131|130.3|28
1726635300000|2024-09-18 04:55:00|131.12|130.42|131.45|130.75|131.48|130.78|131.12|130.42|48
1726635600000|2024-09-18 05:00:00|131.44|130.74|131.34|130.64|131.44|130.74|131.34|130.64|19
1726635900000|2024-09-18 05:05:00|131.35|130.65|131.17|130.47|131.35|130.65|131.02|130.32|36
1726636200000|2024-09-18 05:10:00|131.19|130.49|131.28|130.58|131.28|130.58|131.12|130.42|17
1726636500000|2024-09-18 05:15:00|131.26|130.56|131.24|130.54|131.27|130.57|131.19|130.49|13
1726637100000|2024-09-18 05:25:00|131.21|130.51|131.28|130.58|131.28|130.58|131.21|130.51|4
1726637400000|2024-09-18 05:30:00|131.29|130.59|131.4|130.7|131.4|130.7|131.29|130.59|6
1726637700000|2024-09-18 05:35:00|131.39|130.69|131.4|130.7|131.45|130.75|131.38|130.68|10
1726638000000|2024-09-18 05:40:00|131.44|130.74|131.29|130.59|131.44|130.74|131.27|130.57|20
1726638300000|2024-09-18 05:45:00|131.31|130.61|131.27|130.57|131.37|130.67|131.18|130.48|32
1726638600000|2024-09-18 05:50:00|131.26|130.56|131.34|130.64|131.34|130.64|131.24|130.54|19
1726638900000|2024-09-18 05:55:00|131.42|130.72|131.31|130.61|131.48|130.78|131.3|130.6|24
1726639200000|2024-09-18 06:00:00|131.28|130.58|131.26|130.56|131.35|130.65|131.22|130.52|71
1726639500000|2024-09-18 06:05:00|131.2|130.5|131.26|130.56|131.31|130.61|131.16|130.46|26
1726639800000|2024-09-18 06:10:00|131.25|130.55|131.26|130.56|131.28|130.58|131.19|130.49|16
1726640100000|2024-09-18 06:15:00|131.28|130.58|131.32|130.62|131.35|130.65|131.28|130.58|17
1726640400000|2024-09-18 06:20:00|131.33|130.63|131.37|130.67|131.37|130.67|131.33|130.63|6
1726640700000|2024-09-18 06:25:00|131.36|130.66|131.36|130.66|131.37|130.67|131.32|130.62|24
1726641300000|2024-09-18 06:35:00|131.29|130.59|131.26|130.56|131.29|130.59|131.26|130.56|4
1726641600000|2024-09-18 06:40:00|131.25|130.55|131.17|130.47|131.25|130.55|131.16|130.46|24
1726641900000|2024-09-18 06:45:00|131.18|130.48|131.17|130.47|131.2|130.5|131.13|130.43|20
1726642200000|2024-09-18 06:50:00|131.27|130.57|131.61|130.91|131.61|130.91|131.27|130.57|52
1726642500000|2024-09-18 06:55:00|131.58|130.88|131.51|130.81|131.58|130.88|131.48|130.78|14
1726642800000|2024-09-18 07:00:00|131.5|130.8|131.62|130.92|131.62|130.92|131.5|130.8|6
1726643100000|2024-09-18 07:05:00|131.66|130.96|131.71|131.01|131.71|131.01|131.66|130.96|4
1726643400000|2024-09-18 07:10:00|131.73|131.03|131.82|131.12|131.88|131.18|131.73|131.03|8
1726643700000|2024-09-18 07:15:00|131.81|131.11|131.75|131.05|131.81|131.11|131.75|131.05|6
1726644000000|2024-09-18 07:20:00|131.71|131.01|131.57|130.87|131.71|131.01|131.56|130.86|5
1726644300000|2024-09-18 07:25:00|131.56|130.86|131.59|130.89|131.59|130.89|131.54|130.84|9
1726644600000|2024-09-18 07:30:00|131.66|130.96|131.73|131.03|131.81|131.11|131.66|130.96|26
1726644900000|2024-09-18 07:35:00|131.74|131.04|131.69|130.99|131.81|131.11|131.69|130.99|51
1726645200000|2024-09-18 07:40:00|131.68|130.98|131.8|131.1|131.8|131.1|131.67|130.97|57
1726645500000|2024-09-18 07:45:00|131.79|131.09|131.72|131.02|131.79|131.09|131.68|130.98|40
1726645800000|2024-09-18 07:50:00|131.71|131.01|131.73|131.03|131.73|131.03|131.71|131.01|3
1726646100000|2024-09-18 07:55:00|131.74|131.04|131.74|131.04|131.74|131.04|131.74|131.04|1
1726646400000|2024-09-18 08:00:00|131.67|130.97|131.67|130.97|131.67|130.97|131.52|130.82|48
1726646700000|2024-09-18 08:05:00|131.66|130.96|131.49|130.79|131.66|130.96|131.49|130.79|32
1726647000000|2024-09-18 08:10:00|131.5|130.8|131.36|130.66|131.56|130.86|131.3|130.6|57
1726647300000|2024-09-18 08:15:00|131.35|130.65|131.33|130.63|131.46|130.76|131.27|130.57|82
1726647600000|2024-09-18 08:20:00|131.31|130.61|131.26|130.56|131.38|130.68|131.26|130.56|27
1726647900000|2024-09-18 08:25:00|131.21|130.51|131.17|130.47|131.21|130.51|131.17|130.47|3
1726648200000|2024-09-18 08:30:00|131.12|130.42|131.07|130.37|131.12|130.42|131.07|130.37|14
1726648800000|2024-09-18 08:40:00|131.09|130.39|131.1|130.4|131.1|130.4|131.09|130.39|2
1726649100000|2024-09-18 08:45:00|131.11|130.41|131.11|130.41|131.11|130.41|131.07|130.37|21
1726649400000|2024-09-18 08:50:00|131.13|130.43|131.13|130.43|131.13|130.43|131.13|130.43|1
1726649700000|2024-09-18 08:55:00|131.14|130.44|131.15|130.45|131.15|130.45|131.14|130.44|2
1726650000000|2024-09-18 09:00:00|131.16|130.46|131.07|130.37|131.16|130.46|131.07|130.37|8
1726650300000|2024-09-18 09:05:00|131.04|130.34|131.14|130.44|131.15|130.45|130.98|130.28|39
1726650600000|2024-09-18 09:10:00|131.12|130.42|130.95|130.25|131.12|130.42|130.95|130.25|53
1726650900000|2024-09-18 09:15:00|130.94|130.24|130.92|130.22|130.94|130.24|130.86|130.16|22
1726651200000|2024-09-18 09:20:00|131.01|130.31|131.09|130.39|131.1|130.4|131.01|130.31|42
1726651500000|2024-09-18 09:25:00|131.08|130.38|131|130.3|131.12|130.42|130.99|130.29|37
1726651800000|2024-09-18 09:30:00|130.92|130.22|130.56|129.86|130.92|130.22|130.52|129.82|57
1726652100000|2024-09-18 09:35:00|130.55|129.85|130.37|129.67|130.55|129.85|130.28|129.58|80
1726652400000|2024-09-18 09:40:00|130.36|129.66|130.42|129.72|130.42|129.72|130.33|129.63|14
1726652700000|2024-09-18 09:45:00|130.41|129.71|130.22|129.52|130.41|129.71|130.2|129.5|17
1726653000000|2024-09-18 09:50:00|130.21|129.51|129.97|129.27|130.21|129.51|129.97|129.27|38
1726653300000|2024-09-18 09:55:00|129.95|129.25|129.56|128.86|129.99|129.29|129.56|128.86|64
1726653600000|2024-09-18 10:00:00|129.55|128.85|129.76|129.06|129.86|129.16|129.52|128.82|105
1726653900000|2024-09-18 10:05:00|129.77|129.07|128.99|128.29|129.85|129.15|128.91|128.21|108
1726654200000|2024-09-18 10:10:00|128.97|128.27|128.66|127.96|129.13|128.43|128.66|127.96|233
1726654500000|2024-09-18 10:15:00|128.65|127.95|128.79|128.09|128.88|128.18|128.48|127.78|252
1726654800000|2024-09-18 10:20:00|128.8|128.1|128.91|128.21|128.97|128.27|128.75|128.05|95
1726655100000|2024-09-18 10:25:00|128.92|128.22|129.23|128.53|129.27|128.57|128.91|128.21|77
1726655400000|2024-09-18 10:30:00|129.22|128.52|129.36|128.66|129.46|128.76|129.11|128.41|133
1726655700000|2024-09-18 10:35:00|129.37|128.67|129.66|128.96|129.79|129.09|129.36|128.66|108
1726656000000|2024-09-18 10:40:00|129.67|128.97|129.61|128.91|129.68|128.98|129.47|128.77|58
1726656300000|2024-09-18 10:45:00|129.63|128.93|129.61|128.91|129.63|128.93|129.59|128.89|10
1726656600000|2024-09-18 10:50:00|129.6|128.9|129.71|129.01|129.77|129.07|129.59|128.89|41
1726656900000|2024-09-18 10:55:00|129.7|129|129.78|129.08|129.81|129.11|129.63|128.93|104
1726657200000|2024-09-18 11:00:00|129.77|129.07|129.86|129.16|129.88|129.18|129.75|129.05|45
1726657500000|2024-09-18 11:05:00|129.85|129.15|129.65|128.95|129.85|129.15|129.64|128.94|23
1726657800000|2024-09-18 11:10:00|129.66|128.96|129.59|128.89|129.66|128.96|129.52|128.82|29
1726658100000|2024-09-18 11:15:00|129.58|128.88|129.76|129.06|129.76|129.06|129.57|128.87|23
1726658400000|2024-09-18 11:20:00|129.75|129.05|129.82|129.12|129.86|129.16|129.74|129.04|60
1726658700000|2024-09-18 11:25:00|129.83|129.13|129.83|129.13|129.89|129.19|129.82|129.12|29
1726659000000|2024-09-18 11:30:00|129.82|129.12|129.82|129.12|129.86|129.16|129.69|128.99|35
1726659300000|2024-09-18 11:35:00|129.83|129.13|129.9|129.2|129.9|129.2|129.83|129.13|31
1726659600000|2024-09-18 11:40:00|129.88|129.18|129.94|129.24|129.94|129.24|129.88|129.18|11
1726659900000|2024-09-18 11:45:00|129.96|129.26|130.07|129.37|130.09|129.39|129.88|129.18|39
1726660200000|2024-09-18 11:50:00|130.06|129.36|129.81|129.11|130.06|129.36|129.81|129.11|39
1726660500000|2024-09-18 11:55:00|129.82|129.12|129.81|129.11|130.04|129.34|129.81|129.11|39
1726660800000|2024-09-18 12:00:00|129.8|129.1|129.79|129.09|129.81|129.11|129.66|128.96|107
1726661100000|2024-09-18 12:05:00|129.78|129.08|129.57|128.87|129.78|129.08|129.57|128.87|23
1726661400000|2024-09-18 12:10:00|129.55|128.85|129.59|128.89|129.61|128.91|129.55|128.85|29
1726661700000|2024-09-18 12:15:00|129.62|128.92|129.46|128.76|129.62|128.92|129.46|128.76|24
1726662000000|2024-09-18 12:20:00|129.38|128.68|129.81|129.11|129.81|129.11|129.25|128.55|57
1726662300000|2024-09-18 12:25:00|129.85|129.15|129.85|129.15|129.85|129.15|129.72|129.02|35
1726662600000|2024-09-18 12:30:00|129.88|129.18|130.01|129.31|130.05|129.35|129.88|129.18|46
1726662900000|2024-09-18 12:35:00|130.03|129.33|129.97|129.27|130.09|129.39|129.97|129.27|29
1726663200000|2024-09-18 12:40:00|129.98|129.28|130|129.3|130.03|129.33|129.98|129.28|9
1726663500000|2024-09-18 12:45:00|130.02|129.32|130.04|129.34|130.04|129.34|130|129.3|19
1726663800000|2024-09-18 12:50:00|130.05|129.35|130.27|129.57|130.27|129.57|130.05|129.35|55
1726664100000|2024-09-18 12:55:00|130.28|129.58|130.34|129.64|130.35|129.65|130.28|129.58|11
1726664400000|2024-09-18 13:00:00|130.33|129.63|130.59|129.89|130.63|129.93|130.29|129.59|76
1726664700000|2024-09-18 13:05:00|130.58|129.88|130.11|129.41|130.58|129.88|130.04|129.34|157
1726665000000|2024-09-18 13:10:00|130.12|129.42|130.05|129.35|130.14|129.44|130.02|129.32|35
1726665300000|2024-09-18 13:15:00|130.03|129.33|130.35|129.65|130.35|129.65|130|129.3|66
1726665600000|2024-09-18 13:20:00|130.34|129.64|130.31|129.61|130.49|129.79|130.27|129.57|177
1726665900000|2024-09-18 13:25:00|130.29|129.59|130.14|129.44|130.36|129.66|130.06|129.36|107
1726666200000|2024-09-18 13:30:00|130.13|129.43|129.74|129.04|130.21|129.51|129.71|129.01|320
1726666500000|2024-09-18 13:35:00|129.75|129.05|129.37|128.67|129.75|129.05|129.31|128.61|171
1726666800000|2024-09-18 13:40:00|129.36|128.66|129.17|128.47|129.38|128.68|129.16|128.46|103
1726667100000|2024-09-18 13:45:00|129.18|128.48|129.01|128.31|129.2|128.5|128.77|128.07|190
1726667400000|2024-09-18 13:50:00|129|128.3|128.77|128.07|129.02|128.32|128.66|127.96|103
1726667700000|2024-09-18 13:55:00|128.83|128.13|129|128.3|129.42|128.72|128.71|128.01|102
1726668000000|2024-09-18 14:00:00|128.99|128.29|129.1|128.4|129.21|128.51|128.75|128.05|81
1726668300000|2024-09-18 14:05:00|128.98|128.28|128.97|128.27|129.01|128.31|128.72|128.02|103
1726668600000|2024-09-18 14:10:00|128.98|128.28|128.86|128.16|129.09|128.39|128.75|128.05|134
1726668900000|2024-09-18 14:15:00|128.85|128.15|128.65|127.95|128.92|128.22|128.52|127.82|79
1726669200000|2024-09-18 14:20:00|128.63|127.93|128.46|127.76|128.73|128.03|128.46|127.76|94
1726669500000|2024-09-18 14:25:00|128.39|127.69|128.85|128.15|128.91|128.21|128.15|127.45|290
1726669800000|2024-09-18 14:30:00|128.84|128.14|128.38|127.68|128.84|128.14|128.18|127.48|253
1726670100000|2024-09-18 14:35:00|128.37|127.67|128.54|127.84|128.54|127.84|128.23|127.53|163
1726670400000|2024-09-18 14:40:00|128.53|127.83|128.74|128.04|128.88|128.18|128.52|127.82|173
1726670700000|2024-09-18 14:45:00|128.75|128.05|128.61|127.91|128.91|128.21|128.61|127.91|158
1726671000000|2024-09-18 14:50:00|128.62|127.92|128.55|127.85|128.62|127.92|128.29|127.59|217
1726671300000|2024-09-18 14:55:00|128.54|127.84|128.37|127.67|128.57|127.87|128.36|127.66|74
1726671600000|2024-09-18 15:00:00|128.4|127.7|128.68|127.98|128.7|128|128.4|127.7|51
1726671900000|2024-09-18 15:05:00|128.69|127.99|128.42|127.72|128.86|128.16|128.42|127.72|160
1726672200000|2024-09-18 15:10:00|128.41|127.71|128.41|127.71|128.5|127.8|128.36|127.66|64
1726672500000|2024-09-18 15:15:00|128.42|127.72|128.2|127.5|128.42|127.72|128.07|127.37|63
1726672800000|2024-09-18 15:20:00|128.19|127.49|127.65|126.95|128.19|127.49|127.65|126.95|81
1726673100000|2024-09-18 15:25:00|127.67|126.97|127.72|127.02|127.75|127.05|127.53|126.83|74
1726673400000|2024-09-18 15:30:00|127.71|127.01|127.81|127.11|128.22|127.52|127.61|126.91|64
1726673700000|2024-09-18 15:35:00|127.83|127.13|128.04|127.34|128.13|127.43|127.75|127.05|72
1726674000000|2024-09-18 15:40:00|128.03|127.33|127.6|126.9|128.07|127.37|127.5|126.8|68
1726674300000|2024-09-18 15:45:00|127.72|127.02|127.91|127.21|127.95|127.25|127.54|126.84|77
1726674600000|2024-09-18 15:50:00|127.93|127.23|128.01|127.31|128.01|127.31|127.93|127.23|5
1726674900000|2024-09-18 15:55:00|128.02|127.32|128.05|127.35|128.19|127.49|128.01|127.31|23
1726675200000|2024-09-18 16:00:00|128.03|127.33|127.73|127.03|128.09|127.39|127.68|126.98|159
1726675500000|2024-09-18 16:05:00|127.75|127.05|128.44|127.74|128.44|127.74|127.75|127.05|114
1726675800000|2024-09-18 16:10:00|128.43|127.73|128.46|127.76|128.6|127.9|128.41|127.71|100
1726676100000|2024-09-18 16:15:00|128.47|127.77|128.6|127.9|128.72|128.02|128.46|127.76|92
1726676400000|2024-09-18 16:20:00|128.63|127.93|128.36|127.66|128.69|127.99|128.36|127.66|117
1726676700000|2024-09-18 16:25:00|128.35|127.65|128.31|127.61|128.37|127.67|128.12|127.42|89
1726677000000|2024-09-18 16:30:00|128.27|127.57|128.61|127.91|128.61|127.91|128.2|127.5|48
1726677300000|2024-09-18 16:35:00|128.62|127.92|129|128.3|129|128.3|128.62|127.92|18
1726677600000|2024-09-18 16:40:00|129.01|128.31|129.05|128.35|129.11|128.41|129.01|128.31|61
1726677900000|2024-09-18 16:45:00|129.04|128.34|128.87|128.17|129.04|128.34|128.65|127.95|100
1726678200000|2024-09-18 16:50:00|128.86|128.16|129.18|128.48|129.18|128.48|128.84|128.14|57
1726678500000|2024-09-18 16:55:00|129.17|128.47|129.21|128.51|129.34|128.64|129.11|128.41|42
1726678800000|2024-09-18 17:00:00|129.25|128.55|129.22|128.52|129.34|128.64|129.04|128.34|109
1726679100000|2024-09-18 17:05:00|129.21|128.51|128.61|127.91|129.21|128.51|128.6|127.9|86
1726679400000|2024-09-18 17:10:00|128.64|127.94|128.3|127.6|128.64|127.94|128.29|127.59|46
1726679700000|2024-09-18 17:15:00|128.29|127.59|128.66|127.96|128.66|127.96|128.2|127.5|165
1726680000000|2024-09-18 17:20:00|128.65|127.95|128.55|127.85|128.69|127.99|128.46|127.76|80
1726680300000|2024-09-18 17:25:00|128.68|127.98|128.94|128.24|128.96|128.26|128.67|127.97|68
1726680600000|2024-09-18 17:30:00|128.93|128.23|129.29|128.59|129.29|128.59|128.84|128.14|67
1726680900000|2024-09-18 17:35:00|129.36|128.66|129.12|128.42|129.47|128.77|128.97|128.27|160
1726681200000|2024-09-18 17:40:00|129.2|128.5|129.27|128.57|129.37|128.67|129.09|128.39|81
1726681500000|2024-09-18 17:45:00|129.26|128.56|129.45|128.75|129.65|128.95|129.23|128.53|92
1726681800000|2024-09-18 17:50:00|129.5|128.8|129.8|129.1|130.02|129.32|129.49|128.79|143
1726682100000|2024-09-18 17:55:00|129.78|129.08|129.56|128.86|129.78|129.08|129.41|128.71|196
1726682400000|2024-09-18 18:00:00|129.54|128.84|130.86|130.16|132.61|131.91|129.43|128.73|723
1726682700000|2024-09-18 18:05:00|130.87|130.17|131.11|130.41|131.88|131.18|130.36|129.66|668
1726683000000|2024-09-18 18:10:00|131.12|130.42|130.76|130.06|131.35|130.65|130.33|129.63|460
1726683300000|2024-09-18 18:15:00|130.77|130.07|131.41|130.71|131.88|131.18|130.77|130.07|387
1726683600000|2024-09-18 18:20:00|131.39|130.69|131.86|131.16|131.88|131.18|131.36|130.66|202
1726683900000|2024-09-18 18:25:00|131.87|131.17|131.64|130.94|131.88|131.18|131.26|130.56|189
1726684200000|2024-09-18 18:30:00|131.65|130.95|133.01|132.31|133.01|132.31|131.17|130.47|362
1726684500000|2024-09-18 18:35:00|133.02|132.32|132.25|131.55|133.37|132.67|131.67|130.97|498
1726684800000|2024-09-18 18:40:00|132.28|131.58|131.27|130.57|132.41|131.71|131.01|130.31|447
1726685100000|2024-09-18 18:45:00|131.2|130.5|131.78|131.08|132.04|131.34|131.17|130.47|493
1726685400000|2024-09-18 18:50:00|131.79|131.09|132.06|131.36|132.27|131.57|131.7|131|314
1726685700000|2024-09-18 18:55:00|132.05|131.35|131.76|131.06|132.48|131.78|131.61|130.91|345
1726686000000|2024-09-18 19:00:00|131.74|131.04|130.97|130.27|131.74|131.04|130.66|129.96|308
1726686300000|2024-09-18 19:05:00|130.96|130.26|130.68|129.98|130.96|130.26|130.28|129.58|318
1726686600000|2024-09-18 19:10:00|130.57|129.87|131.42|130.72|131.45|130.75|130.46|129.76|228
1726686900000|2024-09-18 19:15:00|131.41|130.71|131.2|130.5|131.41|130.71|130.96|130.26|235
1726687200000|2024-09-18 19:20:00|131.19|130.49|130.15|129.45|131.21|130.51|129.39|128.69|480
1726687500000|2024-09-18 19:25:00|130.27|129.57|130.91|130.21|131.25|130.55|130.26|129.56|289
1726687800000|2024-09-18 19:30:00|130.93|130.23|130.38|129.68|131.14|130.44|130.23|129.53|213
1726688100000|2024-09-18 19:35:00|130.41|129.71|130.3|129.6|130.49|129.79|130.05|129.35|224
1726688400000|2024-09-18 19:40:00|130.32|129.62|130.03|129.33|130.36|129.66|129.92|129.22|161
1726688700000|2024-09-18 19:45:00|130.02|129.32|129.94|129.24|130.21|129.51|129.87|129.17|355
1726689000000|2024-09-18 19:50:00|129.93|129.23|129.93|129.23|130.21|129.51|129.82|129.12|183
1726689300000|2024-09-18 19:55:00|129.94|129.24|129.81|129.11|130.18|129.48|129.8|129.1|112
1726689600000|2024-09-18 20:00:00|129.83|129.13|129.63|128.93|129.88|129.18|129.02|128.32|218
1726689900000|2024-09-18 20:05:00|129.65|128.95|129.65|128.95|129.73|129.03|129.44|128.74|116
1726690200000|2024-09-18 20:10:00|129.64|128.94|129|128.3|129.64|128.94|128.91|128.21|145
1726690500000|2024-09-18 20:15:00|129.05|128.35|129.47|128.77|129.47|128.77|129.05|128.35|92
1726690800000|2024-09-18 20:20:00|129.36|128.66|129.48|128.78|129.57|128.87|129.33|128.63|23
1726691100000|2024-09-18 20:25:00|129.52|128.82|129.76|129.06|129.76|129.06|129.48|128.78|43
1726691400000|2024-09-18 20:30:00|129.75|129.05|130.04|129.34|130.2|129.5|129.73|129.03|87
1726691700000|2024-09-18 20:35:00|130.03|129.33|130.33|129.63|130.4|129.7|130.01|129.31|92
1726692000000|2024-09-18 20:40:00|130.34|129.64|130.45|129.75|130.45|129.75|130.13|129.43|36
1726692300000|2024-09-18 20:45:00|130.46|129.76|130.68|129.98|130.79|130.09|130.46|129.76|31
1726692600000|2024-09-18 20:50:00|130.78|130.08|131|130.3|131|130.3|130.75|130.05|30
1726692900000|2024-09-18 20:55:00|130.99|130.29|131.18|130.48|131.22|130.52|130.97|130.27|27
1726693200000|2024-09-18 21:00:00|131.2|130.5|131.09|130.39|131.28|130.58|131.05|130.35|87
1726693500000|2024-09-18 21:05:00|131.1|130.4|131.35|130.65|131.35|130.65|131.06|130.36|86
1726693800000|2024-09-18 21:10:00|131.37|130.67|131.47|130.77|131.47|130.77|131.37|130.67|14
1726694100000|2024-09-18 21:15:00|131.51|130.81|131.23|130.53|131.51|130.81|131.02|130.32|181
1726694400000|2024-09-18 21:20:00|131.24|130.54|131.49|130.79|131.51|130.81|131.24|130.54|81
1726694700000|2024-09-18 21:25:00|131.47|130.77|131.38|130.68|131.47|130.77|131.24|130.54|38
1726695000000|2024-09-18 21:30:00|131.39|130.69|131.39|130.69|131.44|130.74|131.33|130.63|44
1726695300000|2024-09-18 21:35:00|131.65|130.95|131.86|131.16|131.86|131.16|131.65|130.95|19
1726695600000|2024-09-18 21:40:00|131.83|131.13|131.8|131.1|131.83|131.13|131.8|131.1|30
1726695900000|2024-09-18 21:45:00|131.72|131.02|131.58|130.88|131.72|131.02|131.55|130.85|54
1726696200000|2024-09-18 21:50:00|131.57|130.87|131.68|130.98|131.75|131.05|131.53|130.83|37
1726696500000|2024-09-18 21:55:00|131.67|130.97|131.59|130.89|131.78|131.08|131.59|130.89|25
1726696800000|2024-09-18 22:00:00|131.6|130.9|131.55|130.85|131.75|131.05|131.11|130.41|109
1726697100000|2024-09-18 22:05:00|131.64|130.94|131.55|130.85|131.66|130.96|131.51|130.81|17
1726697400000|2024-09-18 22:10:00|131.57|130.87|131.62|130.92|131.66|130.96|131.46|130.76|72
1726697700000|2024-09-18 22:15:00|131.59|130.89|131.71|131.01|131.78|131.08|131.57|130.87|62
1726698000000|2024-09-18 22:20:00|131.76|131.06|131.62|130.92|131.8|131.1|131.62|130.92|48
1726698300000|2024-09-18 22:25:00|131.68|130.98|131.89|131.19|131.89|131.19|131.6|130.9|40
1726698600000|2024-09-18 22:30:00|131.92|131.22|131.77|131.07|132.05|131.35|131.77|131.07|99
1726698900000|2024-09-18 22:35:00|131.76|131.06|131.64|130.94|131.81|131.11|131.61|130.91|60
1726699500000|2024-09-18 22:45:00|131.63|130.93|131.72|131.02|131.75|131.05|131.58|130.88|31
1726699800000|2024-09-18 22:50:00|131.73|131.03|131.71|131.01|131.74|131.04|131.49|130.79|43
1726700100000|2024-09-18 22:55:00|131.76|131.06|131.78|131.08|131.78|131.08|131.74|131.04|9
1726700400000|2024-09-18 23:00:00|131.79|131.09|132.15|131.45|132.15|131.45|131.79|131.09|24
1726700700000|2024-09-18 23:05:00|132.14|131.44|132.22|131.52|132.22|131.52|132.1|131.4|18
1726701000000|2024-09-18 23:10:00|132.32|131.62|132.44|131.74|132.48|131.78|132.31|131.61|23
1726701300000|2024-09-18 23:15:00|132.47|131.77|132.49|131.79|132.49|131.79|132.44|131.74|22
1726701600000|2024-09-18 23:20:00|132.5|131.8|132.65|131.95|132.65|131.95|132.49|131.79|14
1726701900000|2024-09-18 23:25:00|132.68|131.98|133.09|132.39|133.11|132.41|132.68|131.98|23
1726702200000|2024-09-18 23:30:00|133.08|132.38|133.11|132.41|133.13|132.43|132.95|132.25|60
1726702500000|2024-09-18 23:35:00|133.12|132.42|133.37|132.67|133.42|132.72|133.12|132.42|74
1726702800000|2024-09-18 23:40:00|133.36|132.66|133.47|132.77|133.47|132.77|133.28|132.58|59
1726703100000|2024-09-18 23:45:00|133.46|132.76|133.42|132.72|133.49|132.79|133.33|132.63|41
1726703400000|2024-09-18 23:50:00|133.43|132.73|133.8|133.1|133.8|133.1|133.4|132.7|26
1726703700000|2024-09-18 23:55:00|133.81|133.11|134.68|133.98|134.68|133.98|133.81|133.11|45
1726704000000|2024-09-19 00:00:00|134.69|133.99|135.27|134.57|135.53|134.83|134.69|133.99|252
1726704300000|2024-09-19 00:05:00|135.28|134.58|135.18|134.48|135.37|134.67|134.85|134.15|332
1726704600000|2024-09-19 00:10:00|135.17|134.47|135.4|134.7|135.53|134.83|135.16|134.46|169
1726704900000|2024-09-19 00:15:00|135.42|134.72|135.27|134.57|135.43|134.73|135.14|134.44|182
1726705200000|2024-09-19 00:20:00|135.26|134.56|135.26|134.56|135.68|134.98|135.26|134.56|188
1726705500000|2024-09-19 00:25:00|135.29|134.59|135.07|134.37|135.46|134.76|134.88|134.18|167
1726705800000|2024-09-19 00:30:00|135.08|134.38|135.03|134.33|135.14|134.44|134.68|133.98|242
1726706100000|2024-09-19 00:35:00|135.02|134.32|135.24|134.54|135.24|134.54|134.85|134.15|89
1726706400000|2024-09-19 00:40:00|135.35|134.65|135.64|134.94|135.64|134.94|135.35|134.65|83
1726706700000|2024-09-19 00:45:00|135.74|135.04|135.58|134.88|136.07|135.37|135.48|134.78|109
1726707000000|2024-09-19 00:50:00|135.63|134.93|136.35|135.65|136.35|135.65|135.63|134.93|244
1726707300000|2024-09-19 00:55:00|136.33|135.63|136.15|135.45|136.79|136.09|136.02|135.32|260
1726707600000|2024-09-19 01:00:00|136.18|135.48|135.83|135.13|136.42|135.72|135.83|135.13|205
1726707900000|2024-09-19 01:05:00|135.84|135.14|136.03|135.33|136.35|135.65|135.84|135.14|153
1726708200000|2024-09-19 01:10:00|136.05|135.35|135.58|134.88|136.14|135.44|135.41|134.71|159
1726708500000|2024-09-19 01:15:00|135.63|134.93|135.89|135.19|136.09|135.39|135.6|134.9|164
1726708800000|2024-09-19 01:20:00|135.88|135.18|135.83|135.13|136.1|135.4|135.58|134.88|122
1726709100000|2024-09-19 01:25:00|135.82|135.12|135.7|135|136.05|135.35|135.68|134.98|193
1726709400000|2024-09-19 01:30:00|135.69|134.99|135.15|134.45|135.7|135|135.14|134.44|104
1726709700000|2024-09-19 01:35:00|135.16|134.46|136|135.3|136|135.3|135.14|134.44|100
1726710000000|2024-09-19 01:40:00|136.04|135.34|136.09|135.39|136.35|135.65|135.98|135.28|164
1726710300000|2024-09-19 01:45:00|136.08|135.38|135.93|135.23|136.35|135.65|135.92|135.22|230
1726710600000|2024-09-19 01:50:00|135.97|135.27|135.91|135.21|136.07|135.37|135.86|135.16|228
1726710900000|2024-09-19 01:55:00|135.9|135.2|135.83|135.13|136.02|135.32|135.83|135.13|88
1726711200000|2024-09-19 02:00:00|135.85|135.15|135.73|135.03|135.86|135.16|135.38|134.68|93
1726711500000|2024-09-19 02:05:00|135.74|135.04|135.65|134.95|135.86|135.16|135.65|134.95|123
1726711800000|2024-09-19 02:10:00|135.66|134.96|135.93|135.23|136.06|135.36|135.66|134.96|101
1726712100000|2024-09-19 02:15:00|135.9|135.2|135.75|135.05|135.9|135.2|135.64|134.94|93
1726712400000|2024-09-19 02:20:00|135.74|135.04|135.78|135.08|135.91|135.21|135.69|134.99|92
1726712700000|2024-09-19 02:25:00|135.8|135.1|136.71|136.01|136.71|136.01|135.76|135.06|49
1726713000000|2024-09-19 02:30:00|136.65|135.95|136.46|135.76|136.65|135.95|136.37|135.67|118
1726713300000|2024-09-19 02:35:00|136.45|135.75|136.59|135.89|136.7|136|136.45|135.75|56
1726713600000|2024-09-19 02:40:00|136.63|135.93|137.05|136.35|137.05|136.35|136.55|135.85|43
1726713900000|2024-09-19 02:45:00|137.04|136.34|137.06|136.36|137.11|136.41|136.84|136.14|123
1726714200000|2024-09-19 02:50:00|137.08|136.38|137.25|136.55|137.25|136.55|137.05|136.35|53
1726714500000|2024-09-19 02:55:00|137.26|136.56|137.61|136.91|137.68|136.98|137.26|136.56|42
1726714800000|2024-09-19 03:00:00|137.62|136.92|137.64|136.94|137.85|137.15|137.61|136.91|92
1726715100000|2024-09-19 03:05:00|137.65|136.95|138.03|137.33|138.03|137.33|137.65|136.95|60
1726715400000|2024-09-19 03:10:00|137.98|137.28|138.25|137.55|138.25|137.55|137.88|137.18|40
1726715700000|2024-09-19 03:15:00|138.24|137.54|137.91|137.21|138.24|137.54|137.69|136.99|99
1726716000000|2024-09-19 03:20:00|137.93|137.23|138.14|137.44|138.34|137.64|137.93|137.23|79
1726716300000|2024-09-19 03:25:00|138.13|137.43|138.15|137.45|138.31|137.61|137.94|137.24|151
1726716600000|2024-09-19 03:30:00|138.22|137.52|138.29|137.59|138.34|137.64|138.15|137.45|164
1726716900000|2024-09-19 03:35:00|138.33|137.63|138.85|138.15|138.85|138.15|138.33|137.63|187
1726717200000|2024-09-19 03:40:00|138.84|138.14|138.76|138.06|138.98|138.28|138.69|137.99|113
1726717500000|2024-09-19 03:45:00|138.77|138.07|138.56|137.86|138.97|138.27|138.56|137.86|145
1726717800000|2024-09-19 03:50:00|138.6|137.9|138.51|137.81|138.66|137.96|138.48|137.78|110
1726718100000|2024-09-19 03:55:00|138.45|137.75|138.37|137.67|138.45|137.75|138.14|137.44|95
1726718400000|2024-09-19 04:00:00|138.38|137.68|138.54|137.84|138.67|137.97|138.38|137.68|80
1726718700000|2024-09-19 04:05:00|138.55|137.85|138.19|137.49|138.64|137.94|138.19|137.49|75
1726719000000|2024-09-19 04:10:00|138.21|137.51|138.35|137.65|138.35|137.65|138.17|137.47|26
1726719300000|2024-09-19 04:15:00|138.39|137.69|138.82|138.12|138.82|138.12|138.39|137.69|53
1726719600000|2024-09-19 04:20:00|138.83|138.13|138.56|137.86|138.85|138.15|138.54|137.84|185
1726719900000|2024-09-19 04:25:00|138.59|137.89|138.75|138.05|138.77|138.07|138.51|137.81|81
1726720200000|2024-09-19 04:30:00|138.76|138.06|138.71|138.01|138.81|138.11|138.67|137.97|76
1726720500000|2024-09-19 04:35:00|138.72|138.02|138.62|137.92|138.81|138.11|138.58|137.88|43
1726720800000|2024-09-19 04:40:00|138.61|137.91|138.97|138.27|139.07|138.37|138.61|137.91|45
1726721100000|2024-09-19 04:45:00|138.96|138.26|139.24|138.54|139.25|138.55|138.95|138.25|37
1726721400000|2024-09-19 04:50:00|139.25|138.55|139.25|138.55|139.25|138.55|139.25|138.55|1
1726721700000|2024-09-19 04:55:00|139.35|138.65|139.26|138.56|139.43|138.73|139.24|138.54|75
1726722000000|2024-09-19 05:00:00|139.27|138.57|139.35|138.65|139.43|138.73|139.06|138.36|149
1726722300000|2024-09-19 05:05:00|139.34|138.64|139.13|138.43|139.35|138.65|139.08|138.38|92
1726722600000|2024-09-19 05:10:00|139.2|138.5|139.31|138.61|139.35|138.65|139.17|138.47|26
1726722900000|2024-09-19 05:15:00|139.34|138.64|139.02|138.32|139.35|138.65|139.02|138.32|155
1726723200000|2024-09-19 05:20:00|138.99|138.29|138.97|138.27|139.24|138.54|138.78|138.08|86
1726723500000|2024-09-19 05:25:00|138.93|138.23|138.84|138.14|138.93|138.23|138.84|138.14|9
1726723800000|2024-09-19 05:30:00|138.89|138.19|138.88|138.18|138.94|138.24|138.88|138.18|9
1726724100000|2024-09-19 05:35:00|138.84|138.14|138.7|138|138.84|138.14|138.7|138|21
1726724400000|2024-09-19 05:40:00|138.76|138.06|138.81|138.11|138.81|138.11|138.74|138.04|23
1726724700000|2024-09-19 05:45:00|138.82|138.12|138.72|138.02|138.88|138.18|138.71|138.01|51
1726725000000|2024-09-19 05:50:00|138.71|138.01|138.73|138.03|138.73|138.03|138.68|137.98|21
1726725300000|2024-09-19 05:55:00|138.72|138.02|138.72|138.02|138.73|138.03|138.58|137.88|26
1726725600000|2024-09-19 06:00:00|138.73|138.03|138.64|137.94|138.84|138.14|138.62|137.92|32
1726725900000|2024-09-19 06:05:00|138.63|137.93|138.16|137.46|138.63|137.93|138.16|137.46|66
1726726200000|2024-09-19 06:10:00|138.17|137.47|138|137.3|138.32|137.62|138|137.3|58
1726726500000|2024-09-19 06:15:00|138.01|137.31|138.35|137.65|138.35|137.65|138.01|137.31|43
1726726800000|2024-09-19 06:20:00|138.34|137.64|138.37|137.67|138.55|137.85|138.32|137.62|47
1726727100000|2024-09-19 06:25:00|138.38|137.68|138.5|137.8|138.58|137.88|138.36|137.66|74
1726727400000|2024-09-19 06:30:00|138.51|137.81|138.72|138.02|138.72|138.02|138.51|137.81|29
1726727700000|2024-09-19 06:35:00|138.75|138.05|138.88|138.18|138.88|138.18|138.75|138.05|12
1726728000000|2024-09-19 06:40:00|138.89|138.19|139.08|138.38|139.08|138.38|138.89|138.19|13
1726728300000|2024-09-19 06:45:00|139.11|138.41|139.31|138.61|139.31|138.61|139.11|138.41|15
1726728600000|2024-09-19 06:50:00|139.3|138.6|139.02|138.32|139.31|138.61|139.02|138.32|51
1726728900000|2024-09-19 06:55:00|139|138.3|138.92|138.22|139.02|138.32|138.85|138.15|32
1726729200000|2024-09-19 07:00:00|138.93|138.23|138.85|138.15|139.05|138.35|138.84|138.14|60
1726729500000|2024-09-19 07:05:00|138.84|138.14|139.04|138.34|139.3|138.6|138.84|138.14|128
1726729800000|2024-09-19 07:10:00|139.03|138.33|138.73|138.03|139.09|138.39|138.7|138|112
1726730100000|2024-09-19 07:15:00|138.75|138.05|138.9|138.2|138.9|138.2|138.7|138|131
1726730400000|2024-09-19 07:20:00|138.95|138.25|138.95|138.25|139.02|138.32|138.76|138.06|35
1726730700000|2024-09-19 07:25:00|139|138.3|138.85|138.15|139.07|138.37|138.83|138.13|52
1726731000000|2024-09-19 07:30:00|138.84|138.14|138.65|137.95|138.85|138.15|138.5|137.8|18
1726731300000|2024-09-19 07:35:00|138.76|138.06|138.9|138.2|138.9|138.2|138.73|138.03|16
1726731600000|2024-09-19 07:40:00|139|138.3|138.98|138.28|139.04|138.34|138.9|138.2|101
1726731900000|2024-09-19 07:45:00|138.97|138.27|139.06|138.36|139.06|138.36|138.93|138.23|32
1726732200000|2024-09-19 07:50:00|139.07|138.37|139|138.3|139.07|138.37|138.97|138.27|57
1726732500000|2024-09-19 07:55:00|138.99|138.29|138.97|138.27|139.06|138.36|138.97|138.27|17
1726732800000|2024-09-19 08:00:00|138.94|138.24|138.87|138.17|138.98|138.28|138.81|138.11|70
1726733100000|2024-09-19 08:05:00|138.86|138.16|138.9|138.2|139.03|138.33|138.79|138.09|92
1726733400000|2024-09-19 08:10:00|138.92|138.22|139.15|138.45|139.15|138.45|138.92|138.22|46
1726733700000|2024-09-19 08:15:00|139.19|138.49|139.32|138.62|139.32|138.62|139.07|138.37|56
1726734000000|2024-09-19 08:20:00|139.33|138.63|139.16|138.46|139.35|138.65|139.11|138.41|19
1726734300000|2024-09-19 08:25:00|139.11|138.41|139.02|138.32|139.12|138.42|139.01|138.31|18
1726734600000|2024-09-19 08:30:00|139.01|138.31|138.94|138.24|139.12|138.42|138.93|138.23|44
1726734900000|2024-09-19 08:35:00|138.92|138.22|138.93|138.23|139.06|138.36|138.92|138.22|71
1726735200000|2024-09-19 08:40:00|138.92|138.22|138.86|138.16|139.02|138.32|138.79|138.09|52
1726735500000|2024-09-19 08:45:00|138.85|138.15|138.96|138.26|139.09|138.39|138.84|138.14|54
1726735800000|2024-09-19 08:50:00|138.87|138.17|138.92|138.22|138.93|138.23|138.79|138.09|14
1726736100000|2024-09-19 08:55:00|138.94|138.24|138.86|138.16|138.96|138.26|138.86|138.16|14
1726736400000|2024-09-19 09:00:00|138.79|138.09|138.95|138.25|138.95|138.25|138.69|137.99|29
1726736700000|2024-09-19 09:05:00|138.94|138.24|138.94|138.24|138.95|138.25|138.93|138.23|9
1726737000000|2024-09-19 09:10:00|138.95|138.25|139.12|138.42|139.12|138.42|138.92|138.22|18
1726737300000|2024-09-19 09:15:00|139.14|138.44|139.21|138.51|139.28|138.58|139.07|138.37|57
1726737600000|2024-09-19 09:20:00|139.19|138.49|139.36|138.66|139.54|138.84|139.19|138.49|110
1726737900000|2024-09-19 09:25:00|139.38|138.68|139.26|138.56|139.38|138.68|139.19|138.49|96
1726738200000|2024-09-19 09:30:00|139.25|138.55|139.25|138.55|139.29|138.59|139.11|138.41|63
1726738500000|2024-09-19 09:35:00|139.27|138.57|139.28|138.58|139.3|138.6|139.11|138.41|81
1726738800000|2024-09-19 09:40:00|139.25|138.55|139.21|138.51|139.33|138.63|139.17|138.47|61
1726739100000|2024-09-19 09:45:00|139.2|138.5|139.15|138.45|139.21|138.51|139.01|138.31|85
1726739400000|2024-09-19 09:50:00|139.14|138.44|138.97|138.27|139.14|138.44|138.95|138.25|84
1726739700000|2024-09-19 09:55:00|138.96|138.26|139.02|138.32|139.03|138.33|138.93|138.23|40
1726740000000|2024-09-19 10:00:00|139.05|138.35|139.29|138.59|139.29|138.59|139.05|138.35|37
1726740300000|2024-09-19 10:05:00|139.34|138.64|139.4|138.7|139.42|138.72|139.3|138.6|26
1726740600000|2024-09-19 10:10:00|139.39|138.69|139.31|138.61|139.39|138.69|139.29|138.59|54
1726740900000|2024-09-19 10:15:00|139.24|138.54|139.34|138.64|139.37|138.67|139.24|138.54|11
1726741200000|2024-09-19 10:20:00|139.35|138.65|139.37|138.67|139.4|138.7|139.35|138.65|16
1726741500000|2024-09-19 10:25:00|139.4|138.7|139.76|139.06|139.76|139.06|139.4|138.7|19
1726741800000|2024-09-19 10:30:00|139.73|139.03|139.08|138.38|139.73|139.03|139.07|138.37|90
1726742100000|2024-09-19 10:35:00|139.07|138.37|138.96|138.26|139.08|138.38|138.86|138.16|64
1726742400000|2024-09-19 10:40:00|138.95|138.25|139.17|138.47|139.23|138.53|138.91|138.21|32
1726742700000|2024-09-19 10:45:00|139.16|138.46|139.11|138.41|139.16|138.46|138.95|138.25|32
1726743000000|2024-09-19 10:50:00|139.02|138.32|138.97|138.27|139.02|138.32|138.96|138.26|9
1726743300000|2024-09-19 10:55:00|138.98|138.28|139|138.3|139.01|138.31|138.98|138.28|14
1726743600000|2024-09-19 11:00:00|139.02|138.32|139.04|138.34|139.12|138.42|139.02|138.32|10
1726743900000|2024-09-19 11:05:00|139.05|138.35|139.06|138.36|139.06|138.36|139.05|138.35|2
1726744200000|2024-09-19 11:10:00|139.1|138.4|139.15|138.45|139.17|138.47|139.1|138.4|12
1726744500000|2024-09-19 11:15:00|139.16|138.46|139.19|138.49|139.19|138.49|139.16|138.46|3
1726744800000|2024-09-19 11:20:00|139.2|138.5|139.18|138.48|139.3|138.6|139.18|138.48|23
1726745100000|2024-09-19 11:25:00|139.21|138.51|139.25|138.55|139.26|138.56|139.21|138.51|7
1726745400000|2024-09-19 11:30:00|139.26|138.56|139.3|138.6|139.34|138.64|139.24|138.54|68
1726745700000|2024-09-19 11:35:00|139.32|138.62|139.34|138.64|139.34|138.64|139.3|138.6|18
1726746000000|2024-09-19 11:40:00|139.37|138.67|139.71|139.01|139.71|139.01|139.37|138.67|14
1726746300000|2024-09-19 11:45:00|139.72|139.02|139.85|139.15|139.98|139.28|139.49|138.79|76
1726746600000|2024-09-19 11:50:00|139.86|139.16|139.8|139.1|139.88|139.18|139.76|139.06|77
1726746900000|2024-09-19 11:55:00|139.81|139.11|139.89|139.19|139.96|139.26|139.8|139.1|56
1726747200000|2024-09-19 12:00:00|139.9|139.2|140.13|139.43|140.24|139.54|139.89|139.19|58
1726747500000|2024-09-19 12:05:00|140.18|139.48|140.91|140.21|141.24|140.54|140.18|139.48|167
1726747800000|2024-09-19 12:10:00|140.89|140.19|140.71|140.01|141.02|140.32|140.65|139.95|111
1726748100000|2024-09-19 12:15:00|140.7|140|141.05|140.35|141.12|140.42|140.69|139.99|105
1726748400000|2024-09-19 12:20:00|141.04|140.34|140.71|140.01|141.04|140.34|140.55|139.85|111
1726748700000|2024-09-19 12:25:00|140.7|140|140.4|139.7|140.7|140|140.36|139.66|54
1726749000000|2024-09-19 12:30:00|140.36|139.66|140.84|140.14|140.95|140.25|140.17|139.47|80
1726749300000|2024-09-19 12:35:00|140.83|140.13|140.7|140|140.95|140.25|140.62|139.92|47
1726749600000|2024-09-19 12:40:00|140.71|140.01|140.74|140.04|140.95|140.25|140.71|140.01|125
1726749900000|2024-09-19 12:45:00|140.67|139.97|140.5|139.8|140.67|139.97|140.46|139.76|80
1726750200000|2024-09-19 12:50:00|140.49|139.79|140.8|140.1|140.8|140.1|140.46|139.76|105
1726750500000|2024-09-19 12:55:00|140.82|140.12|141.02|140.32|141.1|140.4|140.75|140.05|51
1726750800000|2024-09-19 13:00:00|141.03|140.33|140.77|140.07|141.03|140.33|140.77|140.07|16
1726751100000|2024-09-19 13:05:00|140.82|140.12|140.95|140.25|140.97|140.27|140.58|139.88|74
1726751400000|2024-09-19 13:10:00|141.11|140.41|141.58|140.88|141.58|140.88|141.1|140.4|143
1726751700000|2024-09-19 13:15:00|141.57|140.87|141.31|140.61|141.57|140.87|141.14|140.44|116
1726752000000|2024-09-19 13:20:00|141.3|140.6|141.55|140.85|141.55|140.85|141.25|140.55|80
1726752300000|2024-09-19 13:25:00|141.59|140.89|141.96|141.26|142.08|141.38|141.59|140.89|168
1726752600000|2024-09-19 13:30:00|141.95|141.25|141.36|140.66|141.95|141.25|141.33|140.63|253
1726752900000|2024-09-19 13:35:00|141.35|140.65|141.47|140.77|141.58|140.88|140.96|140.26|250
1726753200000|2024-09-19 13:40:00|141.48|140.78|140.85|140.15|141.52|140.82|140.79|140.09|179
1726753500000|2024-09-19 13:45:00|140.84|140.14|140.83|140.13|141.05|140.35|140.78|140.08|156
1726753800000|2024-09-19 13:50:00|140.82|140.12|140.59|139.89|140.82|140.12|140.47|139.77|190
1726754100000|2024-09-19 13:55:00|140.67|139.97|140.92|140.22|140.98|140.28|140.67|139.97|31
1726754400000|2024-09-19 14:00:00|140.99|140.29|141.56|140.86|141.66|140.96|140.99|140.29|147
1726754700000|2024-09-19 14:05:00|141.6|140.9|140.94|140.24|141.6|140.9|140.84|140.14|181
1726755000000|2024-09-19 14:10:00|140.93|140.23|141.46|140.76|141.59|140.89|140.87|140.17|43
1726755300000|2024-09-19 14:15:00|141.48|140.78|141.38|140.68|141.48|140.78|141.13|140.43|97
1726755600000|2024-09-19 14:20:00|141.37|140.67|141.04|140.34|141.57|140.87|140.95|140.25|105
1726755900000|2024-09-19 14:25:00|141.05|140.35|141.41|140.71|141.41|140.71|141.04|140.34|19
1726756200000|2024-09-19 14:30:00|141.52|140.82|142.19|141.49|142.34|141.64|141.45|140.75|135
1726756500000|2024-09-19 14:35:00|142.2|141.5|142.15|141.45|142.24|141.54|142.11|141.41|58
1726756800000|2024-09-19 14:40:00|142.11|141.41|141.63|140.93|142.11|141.41|141.52|140.82|122
1726757100000|2024-09-19 14:45:00|141.57|140.87|141.48|140.78|141.57|140.87|141.27|140.57|124
1726757400000|2024-09-19 14:50:00|141.55|140.85|141.19|140.49|141.56|140.86|141.13|140.43|122
1726757700000|2024-09-19 14:55:00|141.18|140.48|141.22|140.52|141.33|140.63|141.14|140.44|58
1726758000000|2024-09-19 15:00:00|141.24|140.54|141.54|140.84|141.56|140.86|141.15|140.45|83
1726758300000|2024-09-19 15:05:00|141.61|140.91|141.44|140.74|141.61|140.91|141.43|140.73|69
1726758600000|2024-09-19 15:10:00|141.43|140.73|142.22|141.52|142.3|141.6|141.37|140.67|104
1726758900000|2024-09-19 15:15:00|142.28|141.58|142.26|141.56|142.35|141.65|142.22|141.52|37
1726759200000|2024-09-19 15:20:00|142.27|141.57|142.28|141.58|142.28|141.58|141.97|141.27|69
1726759500000|2024-09-19 15:25:00|142.32|141.62|142.32|141.62|142.32|141.62|142.19|141.49|30
1726759800000|2024-09-19 15:30:00|142.35|141.65|142.26|141.56|142.54|141.84|142.21|141.51|28
1726760100000|2024-09-19 15:35:00|142.28|141.58|142.41|141.71|142.53|141.83|142.28|141.58|62
1726760400000|2024-09-19 15:40:00|142.4|141.7|142.75|142.05|142.75|142.05|142.38|141.68|73
1726760700000|2024-09-19 15:45:00|142.73|142.03|143.17|142.47|143.3|142.6|142.73|142.03|94
1726761000000|2024-09-19 15:50:00|143.16|142.46|143.26|142.56|143.28|142.58|143.02|142.32|44
1726761300000|2024-09-19 15:55:00|143.29|142.59|143.34|142.64|143.34|142.64|143.13|142.43|15
1726761600000|2024-09-19 16:00:00|143.36|142.66|143.66|142.96|143.69|142.99|143.36|142.66|70
1726761900000|2024-09-19 16:05:00|143.65|142.95|143.8|143.1|143.85|143.15|143.49|142.79|83
1726762200000|2024-09-19 16:10:00|143.75|143.05|143.16|142.46|143.75|143.05|142.93|142.23|163
1726762500000|2024-09-19 16:15:00|143.08|142.38|143.87|143.17|143.91|143.21|143.06|142.36|67
1726762800000|2024-09-19 16:20:00|143.95|143.25|143.8|143.1|144.04|143.34|143.68|142.98|74
1726763100000|2024-09-19 16:25:00|143.84|143.14|143.98|143.28|144.04|143.34|143.84|143.14|77
1726763400000|2024-09-19 16:30:00|143.99|143.29|144.02|143.32|144.04|143.34|143.67|142.97|213
1726763700000|2024-09-19 16:35:00|144.04|143.34|144.08|143.38|144.08|143.38|144.02|143.32|49
1726764000000|2024-09-19 16:40:00|144.07|143.37|144.12|143.42|144.24|143.54|144.06|143.36|42
1726764300000|2024-09-19 16:45:00|144.14|143.44|144.17|143.47|144.21|143.51|144.11|143.41|47
1726764600000|2024-09-19 16:50:00|144.16|143.46|144.14|143.44|144.22|143.52|144.11|143.41|62
1726764900000|2024-09-19 16:55:00|144.13|143.43|143.61|142.91|144.16|143.46|143.54|142.84|162
1726765200000|2024-09-19 17:00:00|143.62|142.92|144|143.3|144.02|143.32|143.62|142.92|114
1726765500000|2024-09-19 17:05:00|143.99|143.29|144.11|143.41|144.11|143.41|143.94|143.24|38
1726765800000|2024-09-19 17:10:00|144.01|143.31|143.56|142.86|144.09|143.39|143.56|142.86|99
1726766100000|2024-09-19 17:15:00|143.55|142.85|143.7|143|143.86|143.16|143.36|142.66|94
1726766400000|2024-09-19 17:20:00|143.71|143.01|143.26|142.56|143.71|143.01|143.26|142.56|37
1726766700000|2024-09-19 17:25:00|143.29|142.59|143.06|142.36|143.32|142.62|142.99|142.29|93
1726767000000|2024-09-19 17:30:00|143.05|142.35|143.18|142.48|143.45|142.75|143.03|142.33|42
1726767300000|2024-09-19 17:35:00|143.28|142.58|143.5|142.8|143.5|142.8|143.24|142.54|25
1726767600000|2024-09-19 17:40:00|143.52|142.82|143.82|143.12|143.82|143.12|143.52|142.82|58
1726767900000|2024-09-19 17:45:00|143.81|143.11|143.78|143.08|143.82|143.12|143.65|142.95|69
1726768200000|2024-09-19 17:50:00|143.79|143.09|143.51|142.81|143.8|143.1|143.51|142.81|31
1726768500000|2024-09-19 17:55:00|143.52|142.82|143.54|142.84|143.67|142.97|143.51|142.81|26
1726768800000|2024-09-19 18:00:00|143.56|142.86|143.96|143.26|143.98|143.28|143.56|142.86|41
1726769100000|2024-09-19 18:05:00|143.86|143.16|143.72|143.02|143.86|143.16|143.7|143|9
1726769400000|2024-09-19 18:10:00|143.71|143.01|143.79|143.09|143.9|143.2|143.66|142.96|34
1726769700000|2024-09-19 18:15:00|143.76|143.06|143.75|143.05|143.87|143.17|143.75|143.05|10
1726770000000|2024-09-19 18:20:00|143.81|143.11|144.11|143.41|144.15|143.45|143.8|143.1|60
1726770300000|2024-09-19 18:25:00|144.03|143.33|143.75|143.05|144.03|143.33|143.75|143.05|67
1726770600000|2024-09-19 18:30:00|143.81|143.11|143.94|143.24|143.98|143.28|143.81|143.11|29
1726770900000|2024-09-19 18:35:00|143.93|143.23|144.15|143.45|144.15|143.45|143.86|143.16|64
1726771200000|2024-09-19 18:40:00|144.18|143.48|144.13|143.43|144.22|143.52|143.99|143.29|48
1726771500000|2024-09-19 18:45:00|144.12|143.42|144.03|143.33|144.15|143.45|144.03|143.33|15
1726771800000|2024-09-19 18:50:00|144.02|143.32|143.83|143.13|144.02|143.32|143.68|142.98|56
1726772100000|2024-09-19 18:55:00|143.82|143.12|144.12|143.42|144.13|143.43|143.79|143.09|75
1726772400000|2024-09-19 19:00:00|144.09|143.39|144.1|143.4|144.11|143.41|143.92|143.22|102
1726772700000|2024-09-19 19:05:00|144.09|143.39|143.7|143|144.09|143.39|143.69|142.99|53
1726773000000|2024-09-19 19:10:00|143.73|143.03|143.74|143.04|143.9|143.2|143.72|143.02|48
1726773300000|2024-09-19 19:15:00|143.69|142.99|143.83|143.13|143.83|143.13|143.68|142.98|18
1726773600000|2024-09-19 19:20:00|143.82|143.12|144.12|143.42|144.12|143.42|143.73|143.03|36
1726773900000|2024-09-19 19:25:00|144.21|143.51|144.04|143.34|144.26|143.56|144.04|143.34|42
1726774200000|2024-09-19 19:30:00|144.02|143.32|143.83|143.13|144.05|143.35|143.66|142.96|98
1726774500000|2024-09-19 19:35:00|143.87|143.17|144.04|143.34|144.05|143.35|143.87|143.17|67
1726774800000|2024-09-19 19:40:00|144.05|143.35|143.99|143.29|144.12|143.42|143.92|143.22|46
1726775100000|2024-09-19 19:45:00|143.97|143.27|144.06|143.36|144.19|143.49|143.97|143.27|43
1726775400000|2024-09-19 19:50:00|144.05|143.35|143.61|142.91|144.05|143.35|143.51|142.81|82
1726775700000|2024-09-19 19:55:00|143.6|142.9|143.45|142.75|143.6|142.9|143.36|142.66|49
1726776000000|2024-09-19 20:00:00|143.47|142.77|143.51|142.81|143.62|142.92|143.47|142.77|56
1726776300000|2024-09-19 20:05:00|143.52|142.82|143.83|143.13|143.83|143.13|143.52|142.82|69
1726776600000|2024-09-19 20:10:00|143.86|143.16|143.78|143.08|143.95|143.25|143.66|142.96|32
1726776900000|2024-09-19 20:15:00|143.81|143.11|143.94|143.24|143.94|143.24|143.81|143.11|22
1726777500000|2024-09-19 20:25:00|144|143.3|143.94|143.24|144.06|143.36|143.94|143.24|8
1726777800000|2024-09-19 20:30:00|143.95|143.25|143.95|143.25|143.95|143.25|143.94|143.24|7
1726778100000|2024-09-19 20:35:00|143.94|143.24|144.1|143.4|144.12|143.42|143.94|143.24|23
1726778400000|2024-09-19 20:40:00|144.09|143.39|143.94|143.24|144.1|143.4|143.94|143.24|39
1726778700000|2024-09-19 20:45:00|143.98|143.28|144.05|143.35|144.05|143.35|143.94|143.24|35
1726779000000|2024-09-19 20:50:00|143.98|143.28|144.01|143.31|144.01|143.31|143.94|143.24|7
1726779300000|2024-09-19 20:55:00|144.05|143.35|144.02|143.32|144.14|143.44|143.73|143.03|84
1726779600000|2024-09-19 21:00:00|144.03|143.33|143.66|142.96|144.03|143.33|143.66|142.96|33
1726779900000|2024-09-19 21:05:00|143.62|142.92|143.63|142.93|143.78|143.08|143.53|142.83|25
1726780200000|2024-09-19 21:10:00|143.73|143.03|143.94|143.24|144.01|143.31|143.73|143.03|19
1726780500000|2024-09-19 21:15:00|143.93|143.23|143.92|143.22|143.99|143.29|143.85|143.15|20
1726780800000|2024-09-19 21:20:00|143.91|143.21|143.67|142.97|143.91|143.21|143.64|142.94|14
1726781100000|2024-09-19 21:25:00|143.69|142.99|143.5|142.8|143.72|143.02|143.5|142.8|18
1726781400000|2024-09-19 21:30:00|143.6|142.9|143.55|142.85|143.77|143.07|143.55|142.85|16
1726781700000|2024-09-19 21:35:00|143.45|142.75|143.17|142.47|143.45|142.75|143.17|142.47|16
1726782000000|2024-09-19 21:40:00|143.23|142.53|142.86|142.16|143.23|142.53|142.86|142.16|29
1726782300000|2024-09-19 21:45:00|142.87|142.17|142.98|142.28|142.99|142.29|142.87|142.17|9
1726782600000|2024-09-19 21:50:00|142.97|142.27|142.87|142.17|142.97|142.27|142.87|142.17|12
1726782900000|2024-09-19 21:55:00|142.85|142.15|142.06|141.36|142.85|142.15|142.04|141.34|69
1726783200000|2024-09-19 22:00:00|142.05|141.35|142.16|141.46|142.21|141.51|141.81|141.11|76
1726783500000|2024-09-19 22:05:00|142.18|141.48|141.84|141.14|142.21|141.51|141.84|141.14|39
1726783800000|2024-09-19 22:10:00|141.83|141.13|141.64|140.94|141.89|141.19|141.52|140.82|96
1726784100000|2024-09-19 22:15:00|141.65|140.95|141.61|140.91|141.89|141.19|141.56|140.86|40
1726784400000|2024-09-19 22:20:00|141.62|140.92|142.05|141.35|142.11|141.41|141.6|140.9|26
1726784700000|2024-09-19 22:25:00|142.06|141.36|142|141.3|142.15|141.45|142|141.3|8
1726785000000|2024-09-19 22:30:00|142.02|141.32|142.68|141.98|142.85|142.15|142.01|141.31|164
1726785300000|2024-09-19 22:35:00|142.71|142.01|142.75|142.05|143.17|142.47|142.52|141.82|88
1726785600000|2024-09-19 22:40:00|142.74|142.04|142.7|142|142.75|142.05|142.62|141.92|40
1726785900000|2024-09-19 22:45:00|142.71|142.01|142.66|141.96|142.73|142.03|142.63|141.93|59
1726786200000|2024-09-19 22:50:00|142.68|141.98|142.85|142.15|142.86|142.16|142.68|141.98|10
1726786500000|2024-09-19 22:55:00|142.82|142.12|142.85|142.15|142.85|142.15|142.82|142.12|4
1726786800000|2024-09-19 23:00:00|142.78|142.08|142.79|142.09|142.84|142.14|142.75|142.05|119
1726787100000|2024-09-19 23:05:00|142.78|142.08|142.59|141.89|142.78|142.08|142.59|141.89|28
1726787400000|2024-09-19 23:10:00|142.6|141.9|142.85|142.15|142.86|142.16|142.6|141.9|16
1726787700000|2024-09-19 23:15:00|142.84|142.14|142.72|142.02|142.84|142.14|142.67|141.97|100
1726788000000|2024-09-19 23:20:00|142.73|142.03|142.67|141.97|142.73|142.03|142.65|141.95|26
1726788300000|2024-09-19 23:25:00|142.6|141.9|142.54|141.84|142.6|141.9|142.52|141.82|8
1726788600000|2024-09-19 23:30:00|142.56|141.86|142.79|142.09|142.81|142.11|142.56|141.86|21
1726788900000|2024-09-19 23:35:00|142.78|142.08|142.81|142.11|142.84|142.14|142.74|142.04|35
1726789200000|2024-09-19 23:40:00|142.82|142.12|142.87|142.17|142.87|142.17|142.81|142.11|11
1726789500000|2024-09-19 23:45:00|142.86|142.16|142.93|142.23|142.93|142.23|142.86|142.16|5
1726789800000|2024-09-19 23:50:00|143.01|142.31|143.15|142.45|143.15|142.45|142.93|142.23|43
1726790100000|2024-09-19 23:55:00|143.14|142.44|143.23|142.53|143.23|142.53|143.11|142.41|21
1726790400000|2024-09-20 00:00:00|143.26|142.56|143.56|142.86|143.65|142.95|143.26|142.56|51
1726790700000|2024-09-20 00:05:00|143.57|142.87|143.28|142.58|143.65|142.95|143.21|142.51|61
1726791000000|2024-09-20 00:10:00|143.25|142.55|143.5|142.8|143.5|142.8|143.19|142.49|86
1726791300000|2024-09-20 00:15:00|143.49|142.79|143.08|142.38|143.58|142.88|143.08|142.38|107
1726791600000|2024-09-20 00:20:00|143.06|142.36|142.95|142.25|143.09|142.39|142.95|142.25|55
1726791900000|2024-09-20 00:25:00|142.94|142.24|142.66|141.96|142.94|142.24|142.6|141.9|45
1726792200000|2024-09-20 00:30:00|142.68|141.98|142.68|141.98|142.89|142.19|142.56|141.86|106
1726792500000|2024-09-20 00:35:00|142.67|141.97|142.43|141.73|142.67|141.97|142.28|141.58|86
1726792800000|2024-09-20 00:40:00|142.41|141.71|142.5|141.8|142.64|141.94|142.4|141.7|88
1726793100000|2024-09-20 00:45:00|142.49|141.79|142.69|141.99|142.69|141.99|142.33|141.63|92
1726793400000|2024-09-20 00:50:00|142.67|141.97|142.68|141.98|142.71|142.01|142.49|141.79|112
1726793700000|2024-09-20 00:55:00|142.67|141.97|142.51|141.81|142.71|142.01|142.51|141.81|19
1726794000000|2024-09-20 01:00:00|142.16|141.46|142.16|141.46|142.16|141.46|142.16|141.46|1
1726794300000|2024-09-20 01:05:00|141.96|141.26|141.71|141.01|141.96|141.26|141.64|140.94|74
1726794600000|2024-09-20 01:10:00|141.64|140.94|141.71|141.01|141.91|141.21|141.58|140.88|79
1726794900000|2024-09-20 01:15:00|141.7|141|142.11|141.41|142.18|141.48|141.64|140.94|76
1726795200000|2024-09-20 01:20:00|142.1|141.4|141.87|141.17|142.1|141.4|141.86|141.16|53
1726795500000|2024-09-20 01:25:00|141.85|141.15|142.31|141.61|142.34|141.64|141.84|141.14|85
1726795800000|2024-09-20 01:30:00|142.32|141.62|142.7|142|142.75|142.05|142.32|141.62|148
1726796100000|2024-09-20 01:35:00|142.71|142.01|142.6|141.9|142.87|142.17|142.6|141.9|38
1726796400000|2024-09-20 01:40:00|142.53|141.83|142.53|141.83|142.66|141.96|142.53|141.83|44
1726796700000|2024-09-20 01:45:00|142.55|141.85|142.51|141.81|142.65|141.95|142.44|141.74|145
1726797000000|2024-09-20 01:50:00|142.52|141.82|142.49|141.79|142.6|141.9|142.46|141.76|167
1726797300000|2024-09-20 01:55:00|142.53|141.83|142.51|141.81|142.73|142.03|142.38|141.68|128
1726797600000|2024-09-20 02:00:00|142.5|141.8|142.68|141.98|142.78|142.08|142.5|141.8|160
1726797900000|2024-09-20 02:05:00|142.69|141.99|142.19|141.49|142.71|142.01|142.19|141.49|67
1726798200000|2024-09-20 02:10:00|142.21|141.51|142.23|141.53|142.28|141.58|142.18|141.48|84
1726798500000|2024-09-20 02:15:00|142.25|141.55|142.09|141.39|142.28|141.58|142.09|141.39|62
1726798800000|2024-09-20 02:20:00|142.08|141.38|141.8|141.1|142.08|141.38|141.68|140.98|98
1726799100000|2024-09-20 02:25:00|141.78|141.08|141.96|141.26|142.01|141.31|141.74|141.04|83
1726799400000|2024-09-20 02:30:00|141.98|141.28|142.18|141.48|142.33|141.63|141.97|141.27|102
1726799700000|2024-09-20 02:35:00|142.17|141.47|142.35|141.65|142.35|141.65|142.16|141.46|53
1726800000000|2024-09-20 02:40:00|142.34|141.64|142.26|141.56|142.35|141.65|142.24|141.54|50
1726800300000|2024-09-20 02:45:00|142.25|141.55|142.34|141.64|142.35|141.65|142.17|141.47|87
1726800600000|2024-09-20 02:50:00|142.35|141.65|142.46|141.76|142.46|141.76|142.15|141.45|55
1726800900000|2024-09-20 02:55:00|142.45|141.75|142.8|142.1|142.8|142.1|142.39|141.69|26
1726801200000|2024-09-20 03:00:00|142.79|142.09|143.1|142.4|143.1|142.4|142.68|141.98|99
1726801500000|2024-09-20 03:05:00|143.12|142.42|143.38|142.68|143.39|142.69|143.12|142.42|225
1726801800000|2024-09-20 03:10:00|143.39|142.69|143.22|142.52|143.39|142.69|143.2|142.5|126
1726802100000|2024-09-20 03:15:00|143.23|142.53|143.54|142.84|143.67|142.97|143.22|142.52|128
1726802400000|2024-09-20 03:20:00|143.53|142.83|143.65|142.95|143.67|142.97|143.53|142.83|118
1726802700000|2024-09-20 03:25:00|143.67|142.97|143.68|142.98|143.68|142.98|143.56|142.86|43
1726803000000|2024-09-20 03:30:00|143.67|142.97|143.83|143.13|143.91|143.21|143.66|142.96|142
1726803300000|2024-09-20 03:35:00|143.86|143.16|143.74|143.04|143.9|143.2|143.68|142.98|271
1726803600000|2024-09-20 03:40:00|143.75|143.05|143.83|143.13|143.85|143.15|143.66|142.96|123
1726803900000|2024-09-20 03:45:00|143.84|143.14|144.2|143.5|144.23|143.53|143.81|143.11|221
1726804200000|2024-09-20 03:50:00|144.19|143.49|144.55|143.85|144.75|144.05|144.09|143.39|348
1726804500000|2024-09-20 03:55:00|144.54|143.84|144.92|144.22|144.92|144.22|144.33|143.63|151
1726804800000|2024-09-20 04:00:00|144.93|144.23|145.52|144.82|145.55|144.85|144.84|144.14|273
1726805100000|2024-09-20 04:05:00|145.53|144.83|146.62|145.92|146.62|145.92|145.22|144.52|273
1726805400000|2024-09-20 04:10:00|146.63|145.93|146.46|145.76|146.65|145.95|146.24|145.54|157
1726805700000|2024-09-20 04:15:00|146.3|145.6|146.92|146.22|147.08|146.38|146.3|145.6|149
1726806000000|2024-09-20 04:20:00|146.93|146.23|146.65|145.95|146.95|146.25|146.33|145.63|209
1726806300000|2024-09-20 04:25:00|146.64|145.94|147.07|146.37|147.07|146.37|146.48|145.78|71
1726806600000|2024-09-20 04:30:00|147.05|146.35|146.86|146.16|147.05|146.35|146.74|146.04|188
1726806900000|2024-09-20 04:35:00|146.84|146.14|146.75|146.05|146.86|146.16|146.61|145.91|117
1726807200000|2024-09-20 04:40:00|147.99|147.29|148.09|147.39|148.32|147.62|147.9|147.2|36
1726807500000|2024-09-20 04:45:00|148.13|147.43|148.89|148.19|149.01|148.31|147.79|147.09|154
1726807800000|2024-09-20 04:50:00|148.88|148.18|148.69|147.99|148.89|148.19|148.4|147.7|94
1726808100000|2024-09-20 04:55:00|148.67|147.97|148.57|147.87|148.8|148.1|148.22|147.52|103
1726808400000|2024-09-20 05:00:00|148.58|147.88|148.96|148.26|148.96|148.26|148.47|147.77|132
1726808700000|2024-09-20 05:05:00|148.95|148.25|148.88|148.18|149|148.3|148.86|148.16|109
1726809000000|2024-09-20 05:10:00|148.91|148.21|149|148.3|149|148.3|148.88|148.18|20
1726809300000|2024-09-20 05:15:00|149.04|148.34|149.71|149.01|149.71|149.01|149.04|148.34|129
1726809600000|2024-09-20 05:20:00|149.72|149.02|149.51|148.81|149.98|149.28|149.42|148.72|143
1726809900000|2024-09-20 05:25:00|149.52|148.82|149.56|148.86|149.8|149.1|149.51|148.81|100
1726810200000|2024-09-20 05:30:00|149.44|148.74|149.31|148.61|149.44|148.74|149.04|148.34|161
1726810500000|2024-09-20 05:35:00|149.28|148.58|149|148.3|149.28|148.58|148.88|148.18|219
1726810800000|2024-09-20 05:40:00|148.88|148.18|148.29|147.59|148.92|148.22|148.16|147.46|204
1726811100000|2024-09-20 05:45:00|148.27|147.57|148.35|147.65|148.41|147.71|147.7|147|240
1726811400000|2024-09-20 05:50:00|148.36|147.66|148.22|147.52|148.43|147.73|148.09|147.39|253
1726811700000|2024-09-20 05:55:00|148.23|147.53|148.7|148|148.71|148.01|148.22|147.52|97
1726812000000|2024-09-20 06:00:00|148.78|148.08|148.99|148.29|149.12|148.42|148.73|148.03|82
1726812300000|2024-09-20 06:05:00|148.9|148.2|148.87|148.17|148.95|148.25|148.59|147.89|97
1726812600000|2024-09-20 06:10:00|148.86|148.16|148.49|147.79|148.88|148.18|148.37|147.67|121
1726812900000|2024-09-20 06:15:00|148.48|147.78|148.59|147.89|148.59|147.89|148.17|147.47|58
1726813200000|2024-09-20 06:20:00|148.58|147.88|148.55|147.85|148.58|147.88|148.43|147.73|92
1726813500000|2024-09-20 06:25:00|148.54|147.84|148.37|147.67|148.55|147.85|148.36|147.66|12
1726813800000|2024-09-20 06:30:00|148.4|147.7|148.8|148.1|148.83|148.13|148.4|147.7|37
1726814100000|2024-09-20 06:35:00|148.79|148.09|149.5|148.8|149.58|148.88|148.78|148.08|95
1726814400000|2024-09-20 06:40:00|149.54|148.84|149.98|149.28|150.52|149.82|149.5|148.8|181
1726814700000|2024-09-20 06:45:00|150.03|149.33|150.44|149.74|150.5|149.8|149.99|149.29|80
1726815000000|2024-09-20 06:50:00|150.45|149.75|152.48|151.78|152.64|151.94|150.45|149.75|284
1726815300000|2024-09-20 06:55:00|152.52|151.82|151.75|151.05|152.6|151.9|151.73|151.03|218
1726815600000|2024-09-20 07:00:00|151.74|151.04|151.7|151|151.75|151.05|151.36|150.66|115
1726815900000|2024-09-20 07:05:00|151.74|151.04|151.44|150.74|151.75|151.05|151.06|150.36|144
1726816200000|2024-09-20 07:10:00|151.43|150.73|151.39|150.69|151.43|150.73|151.06|150.36|164
1726816500000|2024-09-20 07:15:00|151.38|150.68|150.74|150.04|151.38|150.68|150.66|149.96|110
1726816800000|2024-09-20 07:20:00|150.73|150.03|150.62|149.92|151.14|150.44|150.62|149.92|109
1726817100000|2024-09-20 07:25:00|150.6|149.9|150.38|149.68|150.74|150.04|150.38|149.68|101
1726817400000|2024-09-20 07:30:00|150.4|149.7|150.38|149.68|150.64|149.94|149.96|149.26|171
1726817700000|2024-09-20 07:35:00|150.47|149.77|150.48|149.78|150.52|149.82|150.16|149.46|80
1726818000000|2024-09-20 07:40:00|150.49|149.79|150.53|149.83|150.85|150.15|150.49|149.79|47
1726818300000|2024-09-20 07:45:00|150.54|149.84|150.95|150.25|150.95|150.25|150.54|149.84|71
1726818600000|2024-09-20 07:50:00|150.96|150.26|151.25|150.55|151.41|150.71|150.96|150.26|44
1726818900000|2024-09-20 07:55:00|151.31|150.61|151.39|150.69|151.41|150.71|151.15|150.45|49
1726819200000|2024-09-20 08:00:00|151.4|150.7|151.34|150.64|151.4|150.7|150.93|150.23|116
1726819500000|2024-09-20 08:05:00|151.27|150.57|151.42|150.72|151.54|150.84|151.16|150.46|77
1726819800000|2024-09-20 08:10:00|151.39|150.69|151.34|150.64|151.68|150.98|151.33|150.63|89
1726820100000|2024-09-20 08:15:00|151.33|150.63|151.73|151.03|151.73|151.03|151.33|150.63|66
1726820400000|2024-09-20 08:20:00|151.76|151.06|151.57|150.87|152.04|151.34|151.55|150.85|150
1726820700000|2024-09-20 08:25:00|151.59|150.89|150.79|150.09|151.63|150.93|150.79|150.09|59
1726821000000|2024-09-20 08:30:00|150.81|150.11|150.59|149.89|151.07|150.37|150.59|149.89|41
1726821300000|2024-09-20 08:35:00|150.47|149.77|150.81|150.11|150.81|150.11|150.38|149.68|102
1726821600000|2024-09-20 08:40:00|150.89|150.19|151.52|150.82|151.52|150.82|150.89|150.19|88
1726821900000|2024-09-20 08:45:00|151.51|150.81|151.36|150.66|151.61|150.91|151.25|150.55|127
1726822200000|2024-09-20 08:50:00|151.35|150.65|151.25|150.55|151.35|150.65|151.08|150.38|75
1726822500000|2024-09-20 08:55:00|151.24|150.54|151.21|150.51|151.24|150.54|151.05|150.35|14
1726822800000|2024-09-20 09:00:00|151.04|150.34|151.36|150.66|151.36|150.66|151.04|150.34|53
1726823100000|2024-09-20 09:05:00|151.35|150.65|151.22|150.52|151.36|150.66|151.19|150.49|13
1726823400000|2024-09-20 09:10:00|151.24|150.54|151.44|150.74|151.44|150.74|151.23|150.53|49
1726823700000|2024-09-20 09:15:00|151.47|150.77|151.61|150.91|151.7|151|151.47|150.77|56
1726824000000|2024-09-20 09:20:00|151.6|150.9|151.41|150.71|151.63|150.93|151.36|150.66|94
1726824300000|2024-09-20 09:25:00|151.45|150.75|151.3|150.6|151.45|150.75|151.19|150.49|110
1726824600000|2024-09-20 09:30:00|151.31|150.61|151.37|150.67|151.47|150.77|151.31|150.61|44
1726824900000|2024-09-20 09:35:00|151.38|150.68|151.12|150.42|151.4|150.7|151.12|150.42|54
1726825200000|2024-09-20 09:40:00|151.14|150.44|151.47|150.77|151.47|150.77|151.07|150.37|71
1726825500000|2024-09-20 09:45:00|151.48|150.78|151.89|151.19|151.89|151.19|151.48|150.78|18
1726825800000|2024-09-20 09:50:00|151.93|151.23|151.56|150.86|152.03|151.33|151.56|150.86|62
1726826100000|2024-09-20 09:55:00|151.54|150.84|151.27|150.57|151.54|150.84|151.25|150.55|16
1726826400000|2024-09-20 10:00:00|151.43|150.73|151.35|150.65|151.53|150.83|151.35|150.65|13
1726826700000|2024-09-20 10:05:00|151.33|150.63|151.1|150.4|151.48|150.78|151.08|150.38|71
1726827000000|2024-09-20 10:10:00|151.14|150.44|150.88|150.18|151.24|150.54|150.88|150.18|90
1726827300000|2024-09-20 10:15:00|150.89|150.19|150.88|150.18|150.9|150.2|150.79|150.09|36
1726827600000|2024-09-20 10:20:00|150.9|150.2|150.9|150.2|150.9|150.2|150.86|150.16|7
1726827900000|2024-09-20 10:25:00|151.01|150.31|150.99|150.29|151.1|150.4|150.95|150.25|46
1726828200000|2024-09-20 10:30:00|151|150.3|150.83|150.13|151|150.3|150.7|150|73
1726828500000|2024-09-20 10:35:00|150.82|150.12|151.14|150.44|151.14|150.44|150.81|150.11|29
1726828800000|2024-09-20 10:40:00|151.17|150.47|151.85|151.15|151.92|151.22|151.17|150.47|116
1726829100000|2024-09-20 10:45:00|151.84|151.14|151.59|150.89|151.88|151.18|151.59|150.89|113
1726829400000|2024-09-20 10:50:00|151.6|150.9|151.5|150.8|151.6|150.9|151.32|150.62|24
1726829700000|2024-09-20 10:55:00|151.51|150.81|151.95|151.25|152|151.3|151.51|150.81|54
1726830000000|2024-09-20 11:00:00|151.97|151.27|151.63|150.93|151.97|151.27|151.62|150.92|59
1726830300000|2024-09-20 11:05:00|151.64|150.94|151.54|150.84|151.68|150.98|151.49|150.79|41
1726830600000|2024-09-20 11:10:00|151.53|150.83|151.02|150.32|151.53|150.83|151.02|150.32|65
1726830900000|2024-09-20 11:15:00|151.01|150.31|151.59|150.89|151.59|150.89|150.87|150.17|96
1726831200000|2024-09-20 11:20:00|151.64|150.94|151.15|150.45|151.67|150.97|151.09|150.39|190
1726831500000|2024-09-20 11:25:00|151.14|150.44|150.73|150.03|151.14|150.44|150.73|150.03|100
1726831800000|2024-09-20 11:30:00|150.74|150.04|150.59|149.89|150.9|150.2|150.59|149.89|71
1726832100000|2024-09-20 11:35:00|150.61|149.91|150.71|150.01|150.73|150.03|150.56|149.86|36
1726832400000|2024-09-20 11:40:00|150.74|150.04|150.57|149.87|150.92|150.22|150.57|149.87|31
1726832700000|2024-09-20 11:45:00|150.59|149.89|150.95|150.25|150.95|150.25|150.59|149.89|98
1726833000000|2024-09-20 11:50:00|151.07|150.37|150.93|150.23|151.23|150.53|150.84|150.14|90
1726833300000|2024-09-20 11:55:00|150.94|150.24|150.92|150.22|151.07|150.37|150.87|150.17|82
1726833600000|2024-09-20 12:00:00|150.91|150.21|151.03|150.33|151.11|150.41|150.73|150.03|152
1726833900000|2024-09-20 12:05:00|151.06|150.36|151.35|150.65|151.35|150.65|151.03|150.33|67
1726834200000|2024-09-20 12:10:00|151.34|150.64|151.08|150.38|151.35|150.65|150.98|150.28|38
1726834500000|2024-09-20 12:15:00|151.07|150.37|150.96|150.26|151.1|150.4|150.66|149.96|75
1726834800000|2024-09-20 12:20:00|150.95|150.25|151.16|150.46|151.3|150.6|150.79|150.09|106
1726835100000|2024-09-20 12:25:00|151.21|150.51|151.15|150.45|151.3|150.6|151.02|150.32|88
1726835400000|2024-09-20 12:30:00|151.14|150.44|150.95|150.25|151.17|150.47|150.93|150.23|78
1726835700000|2024-09-20 12:35:00|150.94|150.24|150.66|149.96|151.03|150.33|150.6|149.9|97
1726836000000|2024-09-20 12:40:00|150.65|149.95|151.27|150.57|151.27|150.57|150.61|149.91|116
1726836300000|2024-09-20 12:45:00|151.25|150.55|151.09|150.39|151.3|150.6|151.09|150.39|39
1726836600000|2024-09-20 12:50:00|151.04|150.34|150.78|150.08|151.04|150.34|150.68|149.98|57
1726836900000|2024-09-20 12:55:00|150.77|150.07|150.77|150.07|150.9|150.2|150.75|150.05|104
1726837200000|2024-09-20 13:00:00|150.79|150.09|150.04|149.34|150.87|150.17|150.04|149.34|145
1726837500000|2024-09-20 13:05:00|150.07|149.37|149.33|148.63|150.19|149.49|149.33|148.63|251
1726837800000|2024-09-20 13:10:00|149.31|148.61|148.19|147.49|149.49|148.79|148.19|147.49|173
1726838100000|2024-09-20 13:15:00|148.17|147.47|148.97|148.27|149.13|148.43|148.08|147.38|363
1726838400000|2024-09-20 13:20:00|148.96|148.26|148.81|148.11|149.19|148.49|148.6|147.9|146
1726838700000|2024-09-20 13:25:00|148.93|148.23|148.61|147.91|149|148.3|148.54|147.84|143
1726839000000|2024-09-20 13:30:00|148.63|147.93|148.39|147.69|148.98|148.28|148.15|147.45|229
1726839300000|2024-09-20 13:35:00|148.38|147.68|148.25|147.55|148.56|147.86|148.16|147.46|281
1726839600000|2024-09-20 13:40:00|148.24|147.54|147.46|146.76|148.24|147.54|147.29|146.59|152
1726839900000|2024-09-20 13:45:00|147.45|146.75|147.52|146.82|147.84|147.14|147.28|146.58|197
1726840200000|2024-09-20 13:50:00|147.51|146.81|147.94|147.24|148.15|147.45|147.45|146.75|130
1726840500000|2024-09-20 13:55:00|147.95|147.25|147.54|146.84|148.03|147.33|147.51|146.81|81
1726840800000|2024-09-20 14:00:00|147.56|146.86|147.82|147.12|147.92|147.22|147.47|146.77|217
1726841100000|2024-09-20 14:05:00|147.83|147.13|146.95|146.25|147.85|147.15|146.77|146.07|41
1726841400000|2024-09-20 14:10:00|146.86|146.16|146.42|145.72|146.86|146.16|146.4|145.7|26
1726841700000|2024-09-20 14:15:00|146.41|145.71|147.21|146.51|147.3|146.6|146.26|145.56|119
1726842000000|2024-09-20 14:20:00|147.2|146.5|148.25|147.55|148.26|147.56|147.13|146.43|215
1726842300000|2024-09-20 14:25:00|148.23|147.53|148.45|147.75|148.79|148.09|148.01|147.31|190
1726842600000|2024-09-20 14:30:00|148.46|147.76|149.44|148.74|149.6|148.9|148.04|147.34|211
1726842900000|2024-09-20 14:35:00|149.41|148.71|149.39|148.69|149.54|148.84|148.85|148.15|162
1726843200000|2024-09-20 14:40:00|149.38|148.68|148.52|147.82|149.38|148.68|148.29|147.59|187
1726843500000|2024-09-20 14:45:00|148.51|147.81|148.61|147.91|148.67|147.97|148.16|147.46|203
1726843800000|2024-09-20 14:50:00|148.66|147.96|148.26|147.56|149|148.3|148.12|147.42|203
1726844100000|2024-09-20 14:55:00|148.24|147.54|148.15|147.45|148.29|147.59|148.03|147.33|129
1726844400000|2024-09-20 15:00:00|148.16|147.46|147.3|146.6|148.29|147.59|147.18|146.48|262
1726844700000|2024-09-20 15:05:00|147.31|146.61|147.72|147.02|147.85|147.15|147.25|146.55|189
1726845000000|2024-09-20 15:10:00|147.75|147.05|147.71|147.01|148.03|147.33|147.66|146.96|111
1726845300000|2024-09-20 15:15:00|147.7|147|147.58|146.88|147.79|147.09|147.18|146.48|175
1726845600000|2024-09-20 15:20:00|147.68|146.98|147.69|146.99|147.72|147.02|147.44|146.74|91
1726845900000|2024-09-20 15:25:00|147.73|147.03|147.79|147.09|147.89|147.19|147.73|147.03|35
1726846200000|2024-09-20 15:30:00|147.78|147.08|148.03|147.33|148.09|147.39|147.54|146.84|114
1726846500000|2024-09-20 15:35:00|148.07|147.37|147.83|147.13|148.24|147.54|147.75|147.05|104
1726846800000|2024-09-20 15:40:00|147.85|147.15|148.63|147.93|148.76|148.06|147.75|147.05|77
1726847100000|2024-09-20 15:45:00|148.66|147.96|149.01|148.31|149.06|148.36|148.63|147.93|60
1726847400000|2024-09-20 15:50:00|149|148.3|148.23|147.53|149|148.3|148.06|147.36|146
1726847700000|2024-09-20 15:55:00|148.22|147.52|148.2|147.5|148.35|147.65|148.17|147.47|41
1726848000000|2024-09-20 16:00:00|148.22|147.52|148.34|147.64|148.44|147.74|148.16|147.46|75
1726848300000|2024-09-20 16:05:00|148.64|147.94|148.64|147.94|148.64|147.94|148.64|147.94|1
1726848600000|2024-09-20 16:10:00|148.63|147.93|148.25|147.55|148.75|148.05|148.24|147.54|51
1726848900000|2024-09-20 16:15:00|148.24|147.54|147.98|147.28|148.26|147.56|147.71|147.01|159
1726849200000|2024-09-20 16:20:00|147.97|147.27|148.26|147.56|148.26|147.56|147.67|146.97|52
1726849500000|2024-09-20 16:25:00|148.27|147.57|148.05|147.35|148.34|147.64|147.93|147.23|115
1726849800000|2024-09-20 16:30:00|148.07|147.37|147.82|147.12|148.1|147.4|147.7|147|95
1726850100000|2024-09-20 16:35:00|147.84|147.14|147.79|147.09|147.84|147.14|147.57|146.87|107
1726850400000|2024-09-20 16:40:00|147.73|147.03|147.95|147.25|147.95|147.25|147.52|146.82|106
1726850700000|2024-09-20 16:45:00|147.96|147.26|148.17|147.47|148.3|147.6|147.96|147.26|66
1726851000000|2024-09-20 16:50:00|148.16|147.46|148.22|147.52|148.51|147.81|148.1|147.4|79
1726851300000|2024-09-20 16:55:00|148.21|147.51|148.01|147.31|148.38|147.68|148.01|147.31|102
1726851600000|2024-09-20 17:00:00|148.05|147.35|147.93|147.23|148.34|147.64|147.92|147.22|110
1726851900000|2024-09-20 17:05:00|147.92|147.22|147.58|146.88|148.06|147.36|147.58|146.88|193
1726852200000|2024-09-20 17:10:00|147.62|146.92|148.04|147.34|148.1|147.4|147.62|146.92|40
1726852500000|2024-09-20 17:15:00|148.02|147.32|147.88|147.18|148.08|147.38|147.81|147.11|67
1726852800000|2024-09-20 17:20:00|147.87|147.17|147.21|146.51|147.87|147.17|147.21|146.51|48
1726853100000|2024-09-20 17:25:00|147.22|146.52|146.97|146.27|147.23|146.53|146.94|146.24|51
1726853400000|2024-09-20 17:30:00|146.96|146.26|146.87|146.17|147.08|146.38|146.87|146.17|66
1726853700000|2024-09-20 17:35:00|146.88|146.18|146.91|146.21|147.06|146.36|146.83|146.13|95
1726854000000|2024-09-20 17:40:00|146.9|146.2|146.85|146.15|147.01|146.31|146.79|146.09|125
1726854300000|2024-09-20 17:45:00|146.86|146.16|146.64|145.94|147|146.3|146.6|145.9|227
1726854600000|2024-09-20 17:50:00|146.63|145.93|146.56|145.86|146.7|146|146.56|145.86|129
1726854900000|2024-09-20 17:55:00|146.55|145.85|146.19|145.49|146.55|145.85|146.1|145.4|145
1726855200000|2024-09-20 18:00:00|146.2|145.5|145.81|145.11|146.21|145.51|145.81|145.11|140
1726855500000|2024-09-20 18:05:00|145.82|145.12|145.47|144.77|145.82|145.12|145.47|144.77|202
1726855800000|2024-09-20 18:10:00|145.43|144.73|145.61|144.91|145.97|145.27|145.18|144.48|164
1726856100000|2024-09-20 18:15:00|145.62|144.92|145.94|145.24|146.18|145.48|145.62|144.92|198
1726856400000|2024-09-20 18:20:00|146.01|145.31|145.92|145.22|146.12|145.42|145.84|145.14|205
1726856700000|2024-09-20 18:25:00|145.91|145.21|145.94|145.24|145.98|145.28|145.72|145.02|183
1726857000000|2024-09-20 18:30:00|145.95|145.25|145.76|145.06|146.04|145.34|145.7|145|138
1726857300000|2024-09-20 18:35:00|145.69|144.99|145.47|144.77|145.69|144.99|145.26|144.56|111
1726857600000|2024-09-20 18:40:00|145.46|144.76|146.05|145.35|146.29|145.59|145.37|144.67|205
1726857900000|2024-09-20 18:45:00|145.96|145.26|146.16|145.46|146.16|145.46|145.85|145.15|129
1726858200000|2024-09-20 18:50:00|146.15|145.45|146.41|145.71|146.49|145.79|146.15|145.45|94
1726858500000|2024-09-20 18:55:00|146.39|145.69|146.6|145.9|146.69|145.99|146.26|145.56|72
1726858800000|2024-09-20 19:00:00|146.59|145.89|146.67|145.97|146.78|146.08|146.46|145.76|155
1726859100000|2024-09-20 19:05:00|146.66|145.96|146.51|145.81|146.75|146.05|146.39|145.69|75
1726859400000|2024-09-20 19:10:00|146.52|145.82|146.44|145.74|146.62|145.92|146.41|145.71|38
1726859700000|2024-09-20 19:15:00|146.49|145.79|146.66|145.96|146.66|145.96|146.49|145.79|12
1726860000000|2024-09-20 19:20:00|146.67|145.97|146.93|146.23|146.98|146.28|146.67|145.97|19
1726860300000|2024-09-20 19:25:00|146.91|146.21|146.98|146.28|147.01|146.31|146.69|145.99|49
1726860600000|2024-09-20 19:30:00|146.97|146.27|146.98|146.28|146.99|146.29|146.77|146.07|38
1726860900000|2024-09-20 19:35:00|146.97|146.27|147.2|146.5|147.2|146.5|146.91|146.21|70
1726861200000|2024-09-20 19:40:00|147.18|146.48|147.39|146.69|147.67|146.97|147.15|146.45|49
1726861500000|2024-09-20 19:45:00|147.37|146.67|147.24|146.54|147.37|146.67|147.07|146.37|33
1726861800000|2024-09-20 19:50:00|147.25|146.55|147.16|146.46|147.34|146.64|147.11|146.41|80
1726862100000|2024-09-20 19:55:00|147.15|146.45|147.12|146.42|147.28|146.58|147.09|146.39|42
1726862400000|2024-09-20 20:00:00|147.15|146.45|147.35|146.65|147.35|146.65|147.15|146.45|7
1726862700000|2024-09-20 20:05:00|147.27|146.57|146.94|146.24|147.27|146.57|146.72|146.02|92
1726863000000|2024-09-20 20:10:00|146.93|146.23|146.83|146.13|146.98|146.28|146.81|146.11|96
1726863300000|2024-09-20 20:15:00|146.84|146.14|147.3|146.6|147.31|146.61|146.83|146.13|92
1726863600000|2024-09-20 20:20:00|147.28|146.58|147.57|146.87|147.57|146.87|147.26|146.56|42
1726863900000|2024-09-20 20:25:00|147.56|146.86|147.35|146.65|147.57|146.87|147.35|146.65|25
1726864200000|2024-09-20 20:30:00|147.31|146.61|147.22|146.52|147.32|146.62|147.21|146.51|26
1726864500000|2024-09-20 20:35:00|147.24|146.54|147.24|146.54|147.24|146.54|147.24|146.54|1
1726864800000|2024-09-20 20:40:00|147.42|146.72|147.42|146.72|147.46|146.76|147.32|146.62|64
1726865100000|2024-09-20 20:45:00|147.41|146.71|147.43|146.73|147.43|146.73|147.32|146.62|49
1726865400000|2024-09-20 20:50:00|147.42|146.72|147.35|146.65|147.42|146.72|147.26|146.56|38
1726865700000|2024-09-20 20:55:00|147.34|146.64|147.13|146.43|147.34|146.64|147.13|146.43|13
1726902000000|2024-09-21 07:00:00|147.24|146.54|147.12|146.42|147.35|146.65|147.08|146.38|70
1726902300000|2024-09-21 07:05:00|147.14|146.44|147.37|146.67|147.37|146.67|147.12|146.42|48
1726902600000|2024-09-21 07:10:00|147.38|146.68|147.62|146.92|147.62|146.92|147.38|146.68|13
1726902900000|2024-09-21 07:15:00|147.63|146.93|147.59|146.89|147.74|147.04|147.59|146.89|40
1726903200000|2024-09-21 07:20:00|147.58|146.88|147.35|146.65|147.58|146.88|147.31|146.61|22
1726903500000|2024-09-21 07:25:00|147.36|146.66|147.53|146.83|147.53|146.83|147.36|146.66|30
1726903800000|2024-09-21 07:30:00|147.52|146.82|147.5|146.8|147.59|146.89|147.39|146.69|69
1726904100000|2024-09-21 07:35:00|147.51|146.81|147.52|146.82|147.59|146.89|147.46|146.76|60
1726904400000|2024-09-21 07:40:00|147.53|146.83|147.73|147.03|147.73|147.03|147.53|146.83|23
1726904700000|2024-09-21 07:45:00|147.74|147.04|147.89|147.19|147.96|147.26|147.73|147.03|18
1726905000000|2024-09-21 07:50:00|147.88|147.18|147.68|146.98|147.96|147.26|147.67|146.97|53
1726905300000|2024-09-21 07:55:00|147.7|147|147.81|147.11|147.82|147.12|147.66|146.96|41
1726905600000|2024-09-21 08:00:00|147.82|147.12|147.83|147.13|147.92|147.22|147.79|147.09|17
1726905900000|2024-09-21 08:05:00|147.84|147.14|147.92|147.22|147.96|147.26|147.84|147.14|53
1726906200000|2024-09-21 08:10:00|147.91|147.21|148.11|147.41|148.11|147.41|147.89|147.19|29
1726906500000|2024-09-21 08:15:00|148.12|147.42|147.86|147.16|148.12|147.42|147.82|147.12|28
1726906800000|2024-09-21 08:20:00|147.89|147.19|148.08|147.38|148.11|147.41|147.89|147.19|23
1726907100000|2024-09-21 08:25:00|148.1|147.4|148.19|147.49|148.29|147.59|148.05|147.35|24
1726907400000|2024-09-21 08:30:00|148.18|147.48|147.82|147.12|148.28|147.58|147.81|147.11|59
1726907700000|2024-09-21 08:35:00|147.84|147.14|147.78|147.08|147.92|147.22|147.73|147.03|63
1726908000000|2024-09-21 08:40:00|147.8|147.1|147.86|147.16|148|147.3|147.77|147.07|144
1726908300000|2024-09-21 08:45:00|147.85|147.15|147.37|146.67|147.91|147.21|147.37|146.67|185
1726908600000|2024-09-21 08:50:00|147.36|146.66|147.52|146.82|147.52|146.82|147.29|146.59|149
1726908900000|2024-09-21 08:55:00|147.51|146.81|147.47|146.77|147.53|146.83|147.46|146.76|15
1726909200000|2024-09-21 09:00:00|147.49|146.79|147.53|146.83|147.62|146.92|147.45|146.75|54
1726909500000|2024-09-21 09:05:00|147.54|146.84|147.6|146.9|147.64|146.94|147.53|146.83|33
1726909800000|2024-09-21 09:10:00|147.59|146.89|147.68|146.98|147.68|146.98|147.55|146.85|33
1726910100000|2024-09-21 09:15:00|147.67|146.97|147.67|146.97|147.68|146.98|147.57|146.87|37
1726910400000|2024-09-21 09:20:00|147.66|146.96|147.78|147.08|147.78|147.08|147.59|146.89|19
1726910700000|2024-09-21 09:25:00|147.76|147.06|147.78|147.08|147.78|147.08|147.71|147.01|11
1726911000000|2024-09-21 09:30:00|147.83|147.13|147.81|147.11|148.07|147.37|147.8|147.1|34
1726911300000|2024-09-21 09:35:00|147.82|147.12|147.65|146.95|147.91|147.21|147.65|146.95|42
1726911600000|2024-09-21 09:40:00|147.64|146.94|147.74|147.04|147.76|147.06|147.57|146.87|53
1726911900000|2024-09-21 09:45:00|147.72|147.02|147.76|147.06|147.76|147.06|147.69|146.99|18
1726912200000|2024-09-21 09:50:00|147.78|147.08|147.88|147.18|147.88|147.18|147.78|147.08|3
1726912500000|2024-09-21 09:55:00|147.89|147.19|147.92|147.22|147.93|147.23|147.89|147.19|7
1726912800000|2024-09-21 10:00:00|147.89|147.19|147.78|147.08|147.89|147.19|147.78|147.08|8
1726913100000|2024-09-21 10:05:00|147.76|147.06|147.74|147.04|147.76|147.06|147.74|147.04|3
1726913400000|2024-09-21 10:10:00|147.72|147.02|147.58|146.88|147.72|147.02|147.57|146.87|12
1726913700000|2024-09-21 10:15:00|147.6|146.9|147.35|146.65|147.67|146.97|147.34|146.64|51
1726914000000|2024-09-21 10:20:00|147.37|146.67|147.19|146.49|147.38|146.68|147.19|146.49|22
1726914300000|2024-09-21 10:25:00|147.2|146.5|147.19|146.49|147.26|146.56|147.19|146.49|59
1726914600000|2024-09-21 10:30:00|147.15|146.45|146.94|146.24|147.15|146.45|146.94|146.24|43
1726914900000|2024-09-21 10:35:00|147|146.3|147.1|146.4|147.16|146.46|147|146.3|25
1726915200000|2024-09-21 10:40:00|147.22|146.52|147.21|146.51|147.27|146.57|147.16|146.46|97
1726915500000|2024-09-21 10:45:00|147.27|146.57|147.08|146.38|147.28|146.58|147.08|146.38|35
1726915800000|2024-09-21 10:50:00|147.07|146.37|147.03|146.33|147.07|146.37|146.99|146.29|15
1726916100000|2024-09-21 10:55:00|147.16|146.46|147.21|146.51|147.22|146.52|147.11|146.41|37
1726916400000|2024-09-21 11:00:00|147.22|146.52|147.33|146.63|147.34|146.64|147.12|146.42|39
1726916700000|2024-09-21 11:05:00|147.38|146.68|147.35|146.65|147.39|146.69|147.26|146.56|34
1726917000000|2024-09-21 11:10:00|147.32|146.62|147.42|146.72|147.42|146.72|147.3|146.6|6
1726917300000|2024-09-21 11:15:00|147.54|146.84|147.52|146.82|147.6|146.9|147.52|146.82|11
1726917600000|2024-09-21 11:20:00|147.51|146.81|147.41|146.71|147.52|146.82|147.39|146.69|49
1726917900000|2024-09-21 11:25:00|147.42|146.72|147.4|146.7|147.45|146.75|147.37|146.67|19
1726918200000|2024-09-21 11:30:00|147.51|146.81|147.52|146.82|147.52|146.82|147.5|146.8|5
1726918500000|2024-09-21 11:35:00|147.51|146.81|147.58|146.88|147.58|146.88|147.45|146.75|26
1726918800000|2024-09-21 11:40:00|147.59|146.89|147.61|146.91|147.62|146.92|147.58|146.88|13
1726919100000|2024-09-21 11:45:00|147.63|146.93|147.58|146.88|147.65|146.95|147.58|146.88|8
1726919400000|2024-09-21 11:50:00|147.61|146.91|147.64|146.94|147.66|146.96|147.58|146.88|28
1726919700000|2024-09-21 11:55:00|147.62|146.92|147.57|146.87|147.62|146.92|147.56|146.86|15
1726920000000|2024-09-21 12:00:00|147.6|146.9|147.44|146.74|147.68|146.98|147.31|146.61|59
1726920300000|2024-09-21 12:05:00|147.43|146.73|147.41|146.71|147.43|146.73|147.34|146.64|23
1726920600000|2024-09-21 12:10:00|147.43|146.73|147.21|146.51|147.49|146.79|147.2|146.5|46
1726920900000|2024-09-21 12:15:00|147.22|146.52|147.36|146.66|147.38|146.68|147.22|146.52|24
1726921200000|2024-09-21 12:20:00|147.37|146.67|147.36|146.66|147.39|146.69|147.36|146.66|10
1726921500000|2024-09-21 12:25:00|147.3|146.6|147.16|146.46|147.3|146.6|147.16|146.46|7
1726921800000|2024-09-21 12:30:00|147.19|146.49|147.33|146.63|147.33|146.63|147.14|146.44|30
1726922100000|2024-09-21 12:35:00|147.36|146.66|147.3|146.6|147.39|146.69|147.27|146.57|19
1726922400000|2024-09-21 12:40:00|147.31|146.61|147.4|146.7|147.42|146.72|147.3|146.6|13
1726922700000|2024-09-21 12:45:00|147.38|146.68|147.39|146.69|147.39|146.69|147.3|146.6|19
1726923000000|2024-09-21 12:50:00|147.4|146.7|147.6|146.9|147.62|146.92|147.4|146.7|52
1726923300000|2024-09-21 12:55:00|147.59|146.89|147.82|147.12|147.82|147.12|147.58|146.88|19
1726923600000|2024-09-21 13:00:00|147.91|147.21|147.85|147.15|147.94|147.24|147.75|147.05|21
1726923900000|2024-09-21 13:05:00|147.84|147.14|147.55|146.85|147.84|147.14|147.43|146.73|60
1726924200000|2024-09-21 13:10:00|147.54|146.84|147.41|146.71|147.54|146.84|147.41|146.71|5
1726924500000|2024-09-21 13:15:00|147.52|146.82|147.69|146.99|147.74|147.04|147.52|146.82|41
1726924800000|2024-09-21 13:20:00|147.71|147.01|147.84|147.14|147.91|147.21|147.71|147.01|37
1726925100000|2024-09-21 13:25:00|147.82|147.12|147.9|147.2|147.93|147.23|147.72|147.02|56
1726925400000|2024-09-21 13:30:00|147.92|147.22|148|147.3|148.02|147.32|147.83|147.13|60
1726925700000|2024-09-21 13:35:00|148.01|147.31|148.05|147.35|148.15|147.45|148.01|147.31|14
1726926000000|2024-09-21 13:40:00|148.06|147.36|148.28|147.58|148.29|147.59|148.06|147.36|32
1726926300000|2024-09-21 13:45:00|148.35|147.65|148.41|147.71|148.41|147.71|148.32|147.62|10
1726926600000|2024-09-21 13:50:00|148.42|147.72|148.9|148.2|148.9|148.2|148.42|147.72|43
1726926900000|2024-09-21 13:55:00|148.89|148.19|148.86|148.16|148.9|148.2|148.76|148.06|44
1726927200000|2024-09-21 14:00:00|148.89|148.19|149.18|148.48|149.23|148.53|148.89|148.19|87
1726927500000|2024-09-21 14:05:00|149.2|148.5|148.83|148.13|149.22|148.52|148.72|148.02|43
1726927800000|2024-09-21 14:10:00|148.82|148.12|148.96|148.26|148.96|148.26|148.73|148.03|46
1726928100000|2024-09-21 14:15:00|148.95|148.25|149.08|148.38|149.18|148.48|148.89|148.19|97
1726928400000|2024-09-21 14:20:00|149.09|148.39|148.78|148.08|149.15|148.45|148.78|148.08|103
1726928700000|2024-09-21 14:25:00|148.77|148.07|148.75|148.05|148.98|148.28|148.75|148.05|105
1726929000000|2024-09-21 14:30:00|148.69|147.99|149.62|148.92|149.71|149.01|148.69|147.99|125
1726929300000|2024-09-21 14:35:00|149.63|148.93|149.58|148.88|149.74|149.04|149.55|148.85|77
1726929600000|2024-09-21 14:40:00|149.57|148.87|149.51|148.81|149.57|148.87|149.43|148.73|15
1726929900000|2024-09-21 14:45:00|149.48|148.78|149.36|148.66|149.5|148.8|149.25|148.55|61
1726930200000|2024-09-21 14:50:00|149.35|148.65|149.43|148.73|149.43|148.73|149.27|148.57|26
1726930500000|2024-09-21 14:55:00|149.48|148.78|149.41|148.71|149.51|148.81|149.3|148.6|28
1726930800000|2024-09-21 15:00:00|149.43|148.73|148.72|148.02|149.43|148.73|148.7|148|59
1726931100000|2024-09-21 15:05:00|148.71|148.01|148.41|147.71|148.71|148.01|148.41|147.71|32
1726931400000|2024-09-21 15:10:00|148.39|147.69|148.07|147.37|148.39|147.69|147.91|147.21|59
1726931700000|2024-09-21 15:15:00|148.06|147.36|148.28|147.58|148.34|147.64|147.94|147.24|143
1726932000000|2024-09-21 15:20:00|148.29|147.59|148.41|147.71|148.47|147.77|148.29|147.59|37
1726932300000|2024-09-21 15:25:00|148.43|147.73|148.49|147.79|148.49|147.79|148.41|147.71|18
1726932600000|2024-09-21 15:30:00|148.48|147.78|148.33|147.63|148.48|147.78|148.26|147.56|54
1726932900000|2024-09-21 15:35:00|148.34|147.64|148.37|147.67|148.47|147.77|148.34|147.64|80
1726933200000|2024-09-21 15:40:00|148.43|147.73|148.22|147.52|148.46|147.76|148.19|147.49|40
1726933500000|2024-09-21 15:45:00|148.21|147.51|147.92|147.22|148.21|147.51|147.88|147.18|80
1726933800000|2024-09-21 15:50:00|147.93|147.23|148.1|147.4|148.16|147.46|147.93|147.23|86
1726934100000|2024-09-21 15:55:00|148.13|147.43|148.06|147.36|148.15|147.45|147.99|147.29|33
1726934400000|2024-09-21 16:00:00|148.1|147.4|148.28|147.58|148.34|147.64|148.01|147.31|62
1726934700000|2024-09-21 16:05:00|148.32|147.62|148.46|147.76|148.46|147.76|148.31|147.61|28
1726935000000|2024-09-21 16:10:00|148.45|147.75|148.25|147.55|148.48|147.78|148.25|147.55|46
1726935300000|2024-09-21 16:15:00|148.24|147.54|147.96|147.26|148.32|147.62|147.9|147.2|48
1726935600000|2024-09-21 16:20:00|147.9|147.2|147.82|147.12|147.9|147.2|147.66|146.96|63
1726935900000|2024-09-21 16:25:00|147.83|147.13|147.85|147.15|148.09|147.39|147.83|147.13|35
1726936200000|2024-09-21 16:30:00|147.81|147.11|147.92|147.22|148.01|147.31|147.72|147.02|49
1726936500000|2024-09-21 16:35:00|147.97|147.27|147.91|147.21|147.98|147.28|147.71|147.01|65
1726936800000|2024-09-21 16:40:00|147.88|147.18|147.85|147.15|147.88|147.18|147.8|147.1|13
1726937100000|2024-09-21 16:45:00|147.82|147.12|147.85|147.15|147.85|147.15|147.82|147.12|2
1726937400000|2024-09-21 16:50:00|147.98|147.28|148.16|147.46|148.17|147.47|147.98|147.28|23
1726937700000|2024-09-21 16:55:00|148.17|147.47|148.26|147.56|148.36|147.66|148.16|147.46|57
1726938000000|2024-09-21 17:00:00|148.27|147.57|148.26|147.56|148.42|147.72|148.26|147.56|54
1726938300000|2024-09-21 17:05:00|148.24|147.54|148.04|147.34|148.24|147.54|147.99|147.29|86
1726938600000|2024-09-21 17:10:00|148.05|147.35|148.41|147.71|148.43|147.73|148.04|147.34|48
1726938900000|2024-09-21 17:15:00|148.42|147.72|148.66|147.96|148.66|147.96|148.42|147.72|48
1726939200000|2024-09-21 17:20:00|148.65|147.95|148.74|148.04|148.74|148.04|148.55|147.85|56
1726939500000|2024-09-21 17:25:00|148.71|148.01|148.35|147.65|148.71|148.01|148.32|147.62|37
1726939800000|2024-09-21 17:30:00|148.36|147.66|148.66|147.96|148.74|148.04|148.35|147.65|74
1726940100000|2024-09-21 17:35:00|148.67|147.97|148.88|148.18|148.89|148.19|148.63|147.93|31
1726940400000|2024-09-21 17:40:00|148.87|148.17|148.69|147.99|148.87|148.17|148.66|147.96|38
1726940700000|2024-09-21 17:45:00|148.66|147.96|148.67|147.97|148.68|147.98|148.56|147.86|50
1726941000000|2024-09-21 17:50:00|148.65|147.95|148.61|147.91|148.65|147.95|148.49|147.79|27
1726941300000|2024-09-21 17:55:00|148.59|147.89|148.48|147.78|148.59|147.89|148.38|147.68|38
1726941600000|2024-09-21 18:00:00|148.49|147.79|148.33|147.63|148.6|147.9|148.33|147.63|47
1726941900000|2024-09-21 18:05:00|148.32|147.62|148.57|147.87|148.59|147.89|148.24|147.54|39
1726942200000|2024-09-21 18:10:00|148.58|147.88|148.83|148.13|148.83|148.13|148.56|147.86|24
1726942500000|2024-09-21 18:15:00|148.82|148.12|148.73|148.03|148.86|148.16|148.72|148.02|45
1726942800000|2024-09-21 18:20:00|148.71|148.01|148.96|148.26|148.96|148.26|148.69|147.99|26
1726943100000|2024-09-21 18:25:00|148.93|148.23|148.94|148.24|148.96|148.26|148.82|148.12|30
1726943400000|2024-09-21 18:30:00|148.95|148.25|148.99|148.29|149.17|148.47|148.95|148.25|29
1726943700000|2024-09-21 18:35:00|148.97|148.27|148.57|147.87|148.97|148.27|148.57|147.87|44
1726944000000|2024-09-21 18:40:00|148.56|147.86|148.49|147.79|148.56|147.86|148.48|147.78|8
1726944300000|2024-09-21 18:45:00|148.48|147.78|148.55|147.85|148.66|147.96|148.39|147.69|41
1726944600000|2024-09-21 18:50:00|148.49|147.79|148.27|147.57|148.49|147.79|148.14|147.44|15
1726944900000|2024-09-21 18:55:00|148.29|147.59|148.18|147.48|148.3|147.6|148.18|147.48|24
1726945200000|2024-09-21 19:00:00|148.25|147.55|148.37|147.67|148.37|147.67|148.25|147.55|6
1726945500000|2024-09-21 19:05:00|148.36|147.66|148.43|147.73|148.43|147.73|148.36|147.66|4
1726945800000|2024-09-21 19:10:00|148.44|147.74|148.52|147.82|148.54|147.84|148.44|147.74|13
1726946100000|2024-09-21 19:15:00|148.51|147.81|148.23|147.53|148.51|147.81|148.22|147.52|31
1726946400000|2024-09-21 19:20:00|148.22|147.52|147.93|147.23|148.22|147.52|147.93|147.23|24
1726946700000|2024-09-21 19:25:00|147.92|147.22|148.08|147.38|148.09|147.39|147.92|147.22|12
1726947000000|2024-09-21 19:30:00|148.09|147.39|147.79|147.09|148.09|147.39|147.79|147.09|28
1726947300000|2024-09-21 19:35:00|147.84|147.14|147.85|147.15|147.85|147.15|147.84|147.14|2
1726947600000|2024-09-21 19:40:00|147.83|147.13|147.78|147.08|147.85|147.15|147.78|147.08|8
1726947900000|2024-09-21 19:45:00|147.75|147.05|147.73|147.03|147.77|147.07|147.72|147.02|11
1726948200000|2024-09-21 19:50:00|147.74|147.04|147.78|147.08|147.82|147.12|147.73|147.03|32
1726948500000|2024-09-21 19:55:00|147.76|147.06|147.73|147.03|147.82|147.12|147.69|146.99|26
1726948800000|2024-09-21 20:00:00|147.74|147.04|147.7|147|147.74|147.04|147.68|146.98|16
1726949100000|2024-09-21 20:05:00|147.69|146.99|147.73|147.03|147.75|147.05|147.64|146.94|14
1726949400000|2024-09-21 20:10:00|147.83|147.13|147.88|147.18|147.89|147.19|147.81|147.11|10
1726949700000|2024-09-21 20:15:00|147.89|147.19|147.98|147.28|148|147.3|147.88|147.18|42
1726950000000|2024-09-21 20:20:00|147.97|147.27|147.92|147.22|147.97|147.27|147.83|147.13|30
1726950300000|2024-09-21 20:25:00|147.96|147.26|147.96|147.26|148.04|147.34|147.95|147.25|50
1726950600000|2024-09-21 20:30:00|147.99|147.29|148.07|147.37|148.07|147.37|147.99|147.29|37
1726950900000|2024-09-21 20:35:00|148.03|147.33|148.01|147.31|148.05|147.35|148|147.3|20
1726951200000|2024-09-21 20:40:00|148.08|147.38|148.1|147.4|148.21|147.51|148.08|147.38|16
1726951500000|2024-09-21 20:45:00|148.11|147.41|148.04|147.34|148.17|147.47|148.04|147.34|32
1726951800000|2024-09-21 20:50:00|148.03|147.33|148.06|147.36|148.13|147.43|148|147.3|57
1726952100000|2024-09-21 20:55:00|148.04|147.34|147.99|147.29|148.06|147.36|147.98|147.28|64
1726952400000|2024-09-21 21:00:00|147.98|147.28|148.11|147.41|148.14|147.44|147.93|147.23|40
1726952700000|2024-09-21 21:05:00|148.09|147.39|147.99|147.29|148.09|147.39|147.99|147.29|12
1726953000000|2024-09-21 21:10:00|147.97|147.27|148.02|147.32|148.11|147.41|147.92|147.22|45
1726953300000|2024-09-21 21:15:00|148.01|147.31|148.09|147.39|148.09|147.39|147.92|147.22|56
1726953600000|2024-09-21 21:20:00|148.07|147.37|147.92|147.22|148.07|147.37|147.92|147.22|11
1726953900000|2024-09-21 21:25:00|147.87|147.17|147.99|147.29|148|147.3|147.79|147.09|49
1726954200000|2024-09-21 21:30:00|147.98|147.28|148.04|147.34|148.04|147.34|147.9|147.2|44
1726954800000|2024-09-21 21:40:00|148.1|147.4|148.24|147.54|148.24|147.54|148.1|147.4|14
1726955100000|2024-09-21 21:45:00|148.25|147.55|148.23|147.53|148.28|147.58|148.23|147.53|11
1726955400000|2024-09-21 21:50:00|148.28|147.58|148.36|147.66|148.36|147.66|148.28|147.58|4
1726955700000|2024-09-21 21:55:00|148.39|147.69|148.2|147.5|148.54|147.84|148.2|147.5|49
1726956000000|2024-09-21 22:00:00|148.21|147.51|148.46|147.76|148.47|147.77|148.19|147.49|55
1726956300000|2024-09-21 22:05:00|148.44|147.74|148.44|147.74|148.48|147.78|148.42|147.72|22
1726956600000|2024-09-21 22:10:00|148.45|147.75|148.44|147.74|148.45|147.75|148.43|147.73|7
1726956900000|2024-09-21 22:15:00|148.45|147.75|148.41|147.71|148.45|147.75|148.4|147.7|12
1726957200000|2024-09-21 22:20:00|148.4|147.7|148.64|147.94|148.64|147.94|148.33|147.63|36
1726957500000|2024-09-21 22:25:00|148.65|147.95|148.63|147.93|148.71|148.01|148.59|147.89|25
1726957800000|2024-09-21 22:30:00|148.65|147.95|148.71|148.01|148.71|148.01|148.56|147.86|28
1726958100000|2024-09-21 22:35:00|148.8|148.1|148.78|148.08|148.8|148.1|148.74|148.04|12
1726958400000|2024-09-21 22:40:00|148.79|148.09|148.73|148.03|148.8|148.1|148.73|148.03|18
1726958700000|2024-09-21 22:45:00|148.74|148.04|148.54|147.84|148.76|148.06|148.54|147.84|19
1726959000000|2024-09-21 22:50:00|148.58|147.88|148.8|148.1|148.8|148.1|148.58|147.88|27
1726959300000|2024-09-21 22:55:00|148.79|148.09|148.83|148.13|148.83|148.13|148.72|148.02|42
1726959600000|2024-09-21 23:00:00|148.84|148.14|148.73|148.03|148.84|148.14|148.68|147.98|32
1726959900000|2024-09-21 23:05:00|148.76|148.06|148.88|148.18|148.91|148.21|148.76|148.06|21
1726960200000|2024-09-21 23:10:00|148.87|148.17|148.93|148.23|148.93|148.23|148.86|148.16|11
1726960500000|2024-09-21 23:15:00|149|148.3|149.34|148.64|149.35|148.65|148.99|148.29|42
1726960800000|2024-09-21 23:20:00|149.33|148.63|149.33|148.63|149.41|148.71|149.22|148.52|181
1726961100000|2024-09-21 23:25:00|149.34|148.64|149.4|148.7|149.45|148.75|149.29|148.59|93
1726961400000|2024-09-21 23:30:00|149.39|148.69|149.4|148.7|149.49|148.79|149.29|148.59|127
1726961700000|2024-09-21 23:35:00|149.41|148.71|149.53|148.83|149.53|148.83|149.4|148.7|70
1726962000000|2024-09-21 23:40:00|149.54|148.84|149.77|149.07|149.77|149.07|149.53|148.83|32
1726962300000|2024-09-21 23:45:00|149.82|149.12|150.02|149.32|150.15|149.45|149.78|149.08|107
1726962600000|2024-09-21 23:50:00|150.04|149.34|150.04|149.34|150.19|149.49|150.04|149.34|109
1726962900000|2024-09-21 23:55:00|150.05|149.35|149.83|149.13|150.05|149.35|149.76|149.06|84
1726963200000|2024-09-22 00:00:00|149.82|149.12|150.01|149.31|150.15|149.45|149.79|149.09|112
1726963500000|2024-09-22 00:05:00|150|149.3|150.18|149.48|150.18|149.48|149.93|149.23|60
1726963800000|2024-09-22 00:10:00|150.12|149.42|149.71|149.01|150.12|149.42|149.59|148.89|128
1726964100000|2024-09-22 00:15:00|149.69|148.99|149.6|148.9|150.04|149.34|149.59|148.89|85
1726964400000|2024-09-22 00:20:00|149.59|148.89|149.18|148.48|149.6|148.9|149.17|148.47|104
1726964700000|2024-09-22 00:25:00|149.17|148.47|148.93|148.23|149.19|148.49|148.93|148.23|65
1726965000000|2024-09-22 00:30:00|148.91|148.21|149.07|148.37|149.12|148.42|148.66|147.96|110
1726965300000|2024-09-22 00:35:00|149.06|148.36|148.74|148.04|149.11|148.41|148.71|148.01|106
1726965600000|2024-09-22 00:40:00|148.78|148.08|148.73|148.03|148.91|148.21|148.73|148.03|61
1726965900000|2024-09-22 00:45:00|148.75|148.05|148.94|148.24|148.98|148.28|148.75|148.05|43
1726966200000|2024-09-22 00:50:00|148.93|148.23|149.04|148.34|149.06|148.36|148.89|148.19|51
1726966500000|2024-09-22 00:55:00|149.05|148.35|149.23|148.53|149.24|148.54|149.01|148.31|34
1726966800000|2024-09-22 01:00:00|149.24|148.54|149.16|148.46|149.26|148.56|149.06|148.36|35
1726967100000|2024-09-22 01:05:00|149.19|148.49|149.07|148.37|149.29|148.59|149.02|148.32|40
1726967400000|2024-09-22 01:10:00|149.14|148.44|148.73|148.03|149.16|148.46|148.73|148.03|58
1726967700000|2024-09-22 01:15:00|148.66|147.96|148.77|148.07|148.77|148.07|148.61|147.91|6
1726968000000|2024-09-22 01:20:00|148.79|148.09|148.82|148.12|149.08|148.38|148.79|148.09|85
1726968300000|2024-09-22 01:25:00|148.83|148.13|148.69|147.99|148.89|148.19|148.69|147.99|69
1726968600000|2024-09-22 01:30:00|148.7|148|148.61|147.91|148.77|148.07|148.61|147.91|75
1726968900000|2024-09-22 01:35:00|148.62|147.92|148.85|148.15|148.85|148.15|148.56|147.86|30
1726969200000|2024-09-22 01:40:00|148.84|148.14|148.69|147.99|148.84|148.14|148.66|147.96|66
1726969500000|2024-09-22 01:45:00|148.71|148.01|148.71|148.01|148.75|148.05|148.71|148.01|11
1726969800000|2024-09-22 01:50:00|148.61|147.91|148.38|147.68|148.61|147.91|148.38|147.68|18
1726970100000|2024-09-22 01:55:00|148.4|147.7|148.28|147.58|148.42|147.72|148.14|147.44|71
1726970400000|2024-09-22 02:00:00|148.3|147.6|148.17|147.47|148.42|147.72|148.14|147.44|47
1726970700000|2024-09-22 02:05:00|148.16|147.46|148.02|147.32|148.2|147.5|147.99|147.29|50
1726971000000|2024-09-22 02:10:00|148.03|147.33|147.76|147.06|148.05|147.35|147.69|146.99|41
1726971300000|2024-09-22 02:15:00|147.85|147.15|147.58|146.88|147.98|147.28|147.58|146.88|29
1726971600000|2024-09-22 02:20:00|147.59|146.89|147.81|147.11|147.81|147.11|147.59|146.89|17
1726971900000|2024-09-22 02:25:00|147.8|147.1|147.85|147.15|147.85|147.15|147.69|146.99|47
1726972200000|2024-09-22 02:30:00|147.89|147.19|147.83|147.13|147.92|147.22|147.66|146.96|76
1726972500000|2024-09-22 02:35:00|147.82|147.12|148.03|147.33|148.06|147.36|147.74|147.04|68
1726972800000|2024-09-22 02:40:00|148.04|147.34|147.94|147.24|148.07|147.37|147.89|147.19|61
1726973100000|2024-09-22 02:45:00|147.95|147.25|147.65|146.95|147.96|147.26|147.56|146.86|87
1726973400000|2024-09-22 02:50:00|147.64|146.94|147.81|147.11|147.82|147.12|147.49|146.79|55
1726973700000|2024-09-22 02:55:00|147.82|147.12|148.04|147.34|148.05|147.35|147.82|147.12|8
1726974000000|2024-09-22 03:00:00|147.98|147.28|148.04|147.34|148.04|147.34|147.83|147.13|76
1726974300000|2024-09-22 03:05:00|148.05|147.35|148.3|147.6|148.43|147.73|148.05|147.35|62
1726974600000|2024-09-22 03:10:00|148.28|147.58|148.41|147.71|148.41|147.71|148.25|147.55|60
1726974900000|2024-09-22 03:15:00|148.4|147.7|148.27|147.57|148.4|147.7|148.26|147.56|71
1726975200000|2024-09-22 03:20:00|148.36|147.66|148.48|147.78|148.49|147.79|148.36|147.66|42
1726975500000|2024-09-22 03:25:00|148.49|147.79|148.43|147.73|148.52|147.82|148.4|147.7|37
1726975800000|2024-09-22 03:30:00|148.44|147.74|148.52|147.82|148.52|147.82|148.41|147.71|28
1726976100000|2024-09-22 03:35:00|148.51|147.81|148.12|147.42|148.52|147.82|148.09|147.39|59
1726976400000|2024-09-22 03:40:00|148.27|147.57|148.23|147.53|148.35|147.65|148.23|147.53|37
1726976700000|2024-09-22 03:45:00|148.34|147.64|148.36|147.66|148.36|147.66|148.26|147.56|41
1726977000000|2024-09-22 03:50:00|148.42|147.72|148.34|147.64|148.47|147.77|148.3|147.6|32
1726977300000|2024-09-22 03:55:00|148.32|147.62|148.46|147.76|148.47|147.77|148.32|147.62|22
1726977600000|2024-09-22 04:00:00|148.47|147.77|148.55|147.85|148.55|147.85|148.47|147.77|9
1726977900000|2024-09-22 04:05:00|148.57|147.87|148.58|147.88|148.58|147.88|148.57|147.87|2
1726978200000|2024-09-22 04:10:00|148.56|147.86|148.55|147.85|148.56|147.86|148.55|147.85|2
1726978500000|2024-09-22 04:15:00|148.6|147.9|148.62|147.92|148.66|147.96|148.55|147.85|38
1726978800000|2024-09-22 04:20:00|148.63|147.93|148.77|148.07|148.77|148.07|148.62|147.92|16
1726979100000|2024-09-22 04:25:00|148.75|148.05|148.89|148.19|148.89|148.19|148.75|148.05|9
1726979400000|2024-09-22 04:30:00|148.9|148.2|148.98|148.28|149.05|148.35|148.9|148.2|25
1726979700000|2024-09-22 04:35:00|148.97|148.27|149.04|148.34|149.05|148.35|148.89|148.19|48
1726980000000|2024-09-22 04:40:00|149.03|148.33|149.3|148.6|149.3|148.6|149.02|148.32|26
1726980300000|2024-09-22 04:45:00|149.28|148.58|149.06|148.36|149.3|148.6|149.05|148.35|61
1726980600000|2024-09-22 04:50:00|149.05|148.35|148.93|148.23|149.11|148.41|148.92|148.22|66
1726980900000|2024-09-22 04:55:00|148.92|148.22|148.81|148.11|148.93|148.23|148.81|148.11|119
1726981500000|2024-09-22 05:05:00|148.76|148.06|148.5|147.8|148.76|148.06|148.45|147.75|103
1726981800000|2024-09-22 05:10:00|148.49|147.79|148.21|147.51|148.51|147.81|148.16|147.46|46
1726982100000|2024-09-22 05:15:00|148.2|147.5|148|147.3|148.22|147.52|148|147.3|29
1726982400000|2024-09-22 05:20:00|148.01|147.31|148.02|147.32|148.08|147.38|148.01|147.31|11
1726982700000|2024-09-22 05:25:00|148.03|147.33|148.03|147.33|148.03|147.33|148.02|147.32|5
1726983000000|2024-09-22 05:30:00|148.02|147.32|147.94|147.24|148.07|147.37|147.93|147.23|19
1726983600000|2024-09-22 05:40:00|147.91|147.21|147.79|147.09|147.91|147.21|147.77|147.07|8
1726983900000|2024-09-22 05:45:00|147.78|147.08|147.76|147.06|147.84|147.14|147.69|146.99|13
1726984200000|2024-09-22 05:50:00|147.69|146.99|147.69|146.99|147.69|146.99|147.69|146.99|1
1726984500000|2024-09-22 05:55:00|147.68|146.98|147.67|146.97|147.68|146.98|147.67|146.97|2
1726984800000|2024-09-22 06:00:00|147.68|146.98|147.8|147.1|147.81|147.11|147.68|146.98|23
1726985100000|2024-09-22 06:05:00|147.84|147.14|147.84|147.14|147.84|147.14|147.84|147.14|1
1726985400000|2024-09-22 06:10:00|147.81|147.11|147.68|146.98|147.85|147.15|147.67|146.97|17
1726985700000|2024-09-22 06:15:00|147.67|146.97|147.58|146.88|147.67|146.97|147.58|146.88|10
1726986000000|2024-09-22 06:20:00|147.59|146.89|147.66|146.96|147.7|147|147.58|146.88|25
1726986600000|2024-09-22 06:30:00|147.62|146.92|147.16|146.46|147.62|146.92|147.16|146.46|20
1726986900000|2024-09-22 06:35:00|147.13|146.43|147.1|146.4|147.13|146.43|146.94|146.24|14
1726987200000|2024-09-22 06:40:00|147.05|146.35|146.97|146.27|147.1|146.4|146.93|146.23|33
1726987500000|2024-09-22 06:45:00|146.98|146.28|146.85|146.15|147.08|146.38|146.84|146.14|27
1726987800000|2024-09-22 06:50:00|146.84|146.14|146.79|146.09|146.93|146.23|146.76|146.06|54
1726988100000|2024-09-22 06:55:00|146.81|146.11|146.93|146.23|146.93|146.23|146.79|146.09|17
1726988400000|2024-09-22 07:00:00|146.94|146.24|146.9|146.2|146.94|146.24|146.9|146.2|7
1726988700000|2024-09-22 07:05:00|146.93|146.23|146.94|146.24|146.94|146.24|146.93|146.23|2
1726989000000|2024-09-22 07:10:00|146.99|146.29|147.01|146.31|147.01|146.31|146.99|146.29|2
1726989300000|2024-09-22 07:15:00|147|146.3|147.05|146.35|147.05|146.35|146.94|146.24|27
1726989600000|2024-09-22 07:20:00|147.04|146.34|147.22|146.52|147.22|146.52|146.95|146.25|20
1726989900000|2024-09-22 07:25:00|147.23|146.53|147.24|146.54|147.24|146.54|147.21|146.51|13
1726990200000|2024-09-22 07:30:00|147.22|146.52|147.22|146.52|147.23|146.53|147.22|146.52|7
1726990500000|2024-09-22 07:35:00|147.23|146.53|147.25|146.55|147.25|146.55|147.23|146.53|5
1726990800000|2024-09-22 07:40:00|147.28|146.58|147.44|146.74|147.46|146.76|147.28|146.58|22
1726991100000|2024-09-22 07:45:00|147.43|146.73|147.38|146.68|147.47|146.77|147.38|146.68|10
1726991400000|2024-09-22 07:50:00|147.37|146.67|147.47|146.77|147.47|146.77|147.34|146.64|23
1726991700000|2024-09-22 07:55:00|147.5|146.8|147.58|146.88|147.58|146.88|147.5|146.8|15
1726992000000|2024-09-22 08:00:00|147.57|146.87|147.73|147.03|147.73|147.03|147.52|146.82|53
1726992300000|2024-09-22 08:05:00|147.71|147.01|147.88|147.18|147.95|147.25|147.71|147.01|18
1726992600000|2024-09-22 08:10:00|147.94|147.24|147.68|146.98|147.96|147.26|147.68|146.98|29
1726992900000|2024-09-22 08:15:00|147.67|146.97|147.61|146.91|147.68|146.98|147.56|146.86|24
1726993200000|2024-09-22 08:20:00|147.62|146.92|147.59|146.89|147.62|146.92|147.56|146.86|7
1726993800000|2024-09-22 08:30:00|147.51|146.81|147.36|146.66|147.51|146.81|147.36|146.66|3
1726994700000|2024-09-22 08:45:00|147.47|146.77|147.49|146.79|147.52|146.82|147.44|146.74|23
1726995000000|2024-09-22 08:50:00|147.52|146.82|147.59|146.89|147.59|146.89|147.52|146.82|5
1726995300000|2024-09-22 08:55:00|147.57|146.87|147.62|146.92|147.62|146.92|147.53|146.83|12
1726995600000|2024-09-22 09:00:00|147.64|146.94|147.5|146.8|147.68|146.98|147.48|146.78|42
1726995900000|2024-09-22 09:05:00|147.49|146.79|147.08|146.38|147.51|146.81|147.08|146.38|85
1726996200000|2024-09-22 09:10:00|147.09|146.39|147.23|146.53|147.24|146.54|147.09|146.39|48
1726996500000|2024-09-22 09:15:00|147.24|146.54|147.01|146.31|147.24|146.54|147.01|146.31|78
1726996800000|2024-09-22 09:20:00|147|146.3|146.62|145.92|147.03|146.33|146.62|145.92|28
1726997100000|2024-09-22 09:25:00|146.54|145.84|146.42|145.72|146.56|145.86|146.42|145.72|42
1726997400000|2024-09-22 09:30:00|146.41|145.71|146.53|145.83|146.57|145.87|146.16|145.46|75
1726997700000|2024-09-22 09:35:00|146.52|145.82|146.51|145.81|146.63|145.93|146.44|145.74|59
1726998000000|2024-09-22 09:40:00|146.44|145.74|145.46|144.76|146.44|145.74|145.46|144.76|46
1726998300000|2024-09-22 09:45:00|145.47|144.77|145.51|144.81|145.57|144.87|145.46|144.76|93
1726998600000|2024-09-22 09:50:00|145.53|144.83|145.58|144.88|145.58|144.88|145.53|144.83|6
1726998900000|2024-09-22 09:55:00|145.54|144.84|145.46|144.76|145.54|144.84|145.46|144.76|4
1726999200000|2024-09-22 10:00:00|145.45|144.75|145.64|144.94|145.67|144.97|145.44|144.74|89
1726999500000|2024-09-22 10:05:00|145.67|144.97|145.71|145.01|145.81|145.11|145.66|144.96|28
1726999800000|2024-09-22 10:10:00|145.75|145.05|145.78|145.08|145.81|145.11|145.66|144.96|54
1727000100000|2024-09-22 10:15:00|145.92|145.22|145.73|145.03|145.92|145.22|145.68|144.98|69
1727000400000|2024-09-22 10:20:00|145.76|145.06|145.44|144.74|145.76|145.06|145.44|144.74|59
1727000700000|2024-09-22 10:25:00|145.45|144.75|145.61|144.91|145.7|145|145.44|144.74|118
1727001000000|2024-09-22 10:30:00|145.6|144.9|145.4|144.7|145.62|144.92|145.4|144.7|31
1727001300000|2024-09-22 10:35:00|145.46|144.76|145.17|144.47|145.54|144.84|145.17|144.47|97
1727001600000|2024-09-22 10:40:00|145.18|144.48|145.29|144.59|145.29|144.59|144.86|144.16|184
1727001900000|2024-09-22 10:45:00|145.34|144.64|145.25|144.55|145.34|144.64|145|144.3|243
1727002200000|2024-09-22 10:50:00|145.24|144.54|145.4|144.7|145.43|144.73|145.23|144.53|78
1727002500000|2024-09-22 10:55:00|145.42|144.72|145.45|144.75|145.45|144.75|145.27|144.57|195
1727002800000|2024-09-22 11:00:00|145.44|144.74|144.97|144.27|145.49|144.79|144.97|144.27|137
1727003100000|2024-09-22 11:05:00|144.95|144.25|144.85|144.15|145.1|144.4|144.85|144.15|246
1727003400000|2024-09-22 11:10:00|144.86|144.16|144.76|144.06|144.88|144.18|144.76|144.06|37
1727003700000|2024-09-22 11:15:00|144.75|144.05|145.06|144.36|145.08|144.38|144.64|143.94|61
1727004000000|2024-09-22 11:20:00|145.05|144.35|145.24|144.54|145.24|144.54|145.05|144.35|100
1727004300000|2024-09-22 11:25:00|145.23|144.53|145.24|144.54|145.24|144.54|145.23|144.53|4
1727004600000|2024-09-22 11:30:00|145.3|144.6|145.02|144.32|145.41|144.71|145.02|144.32|58
1727004900000|2024-09-22 11:35:00|145.01|144.31|145.3|144.6|145.31|144.61|144.98|144.28|113
1727005200000|2024-09-22 11:40:00|145.27|144.57|145.21|144.51|145.36|144.66|145.21|144.51|46
1727005500000|2024-09-22 11:45:00|145.28|144.58|145.35|144.65|145.45|144.75|145.22|144.52|78
1727005800000|2024-09-22 11:50:00|145.34|144.64|145.27|144.57|145.4|144.7|145.23|144.53|36
1727006100000|2024-09-22 11:55:00|145.34|144.64|145.23|144.53|145.34|144.64|145.23|144.53|14
1727006400000|2024-09-22 12:00:00|145.21|144.51|145.4|144.7|145.43|144.73|145.18|144.48|30
1727006700000|2024-09-22 12:05:00|145.45|144.75|145.43|144.73|145.55|144.85|145.39|144.69|94
1727007000000|2024-09-22 12:10:00|145.42|144.72|145.38|144.68|145.42|144.72|145.36|144.66|29
1727007300000|2024-09-22 12:15:00|145.4|144.7|145.46|144.76|145.54|144.84|145.38|144.68|85
1727007600000|2024-09-22 12:20:00|145.38|144.68|145.13|144.43|145.38|144.68|145.13|144.43|33
1727007900000|2024-09-22 12:25:00|145.26|144.56|145.13|144.43|145.26|144.56|145.13|144.43|24
1727008200000|2024-09-22 12:30:00|145.07|144.37|145.12|144.42|145.22|144.52|144.98|144.28|104
1727008500000|2024-09-22 12:35:00|145.11|144.41|144.86|144.16|145.11|144.41|144.86|144.16|52
1727008800000|2024-09-22 12:40:00|144.87|144.17|144.95|144.25|144.97|144.27|144.86|144.16|118
1727009100000|2024-09-22 12:45:00|144.94|144.24|145.28|144.58|145.36|144.66|144.93|144.23|139
1727009400000|2024-09-22 12:50:00|145.29|144.59|145.37|144.67|145.42|144.72|145.28|144.58|34
1727009700000|2024-09-22 12:55:00|145.36|144.66|145.28|144.58|145.36|144.66|145.28|144.58|12
1727010000000|2024-09-22 13:00:00|145.15|144.45|145.27|144.57|145.27|144.57|145.07|144.37|73
1727010300000|2024-09-22 13:05:00|145.28|144.58|145.04|144.34|145.29|144.59|145.03|144.33|39
1727010600000|2024-09-22 13:10:00|145|144.3|145.23|144.53|145.23|144.53|144.97|144.27|82
1727010900000|2024-09-22 13:15:00|145.27|144.57|145.23|144.53|145.3|144.6|145.19|144.49|99
1727011200000|2024-09-22 13:20:00|145.24|144.54|144.72|144.02|145.24|144.54|144.68|143.98|143
1727011500000|2024-09-22 13:25:00|144.74|144.04|144.74|144.04|144.84|144.14|144.73|144.03|131
1727011800000|2024-09-22 13:30:00|144.73|144.03|144.36|143.66|144.81|144.11|144.36|143.66|214
1727012100000|2024-09-22 13:35:00|144.35|143.65|143.89|143.19|144.35|143.65|143.89|143.19|260
1727012400000|2024-09-22 13:40:00|143.9|143.2|144.05|143.35|144.08|143.38|143.87|143.17|138
1727012700000|2024-09-22 13:45:00|144.03|143.33|143.91|143.21|144.03|143.33|143.81|143.11|131
1727013000000|2024-09-22 13:50:00|143.93|143.23|144.04|143.34|144.05|143.35|143.89|143.19|74
1727013300000|2024-09-22 13:55:00|144.05|143.35|144.01|143.31|144.13|143.43|143.96|143.26|98
1727013600000|2024-09-22 14:00:00|144|143.3|143.87|143.17|144.21|143.51|143.83|143.13|136
1727013900000|2024-09-22 14:05:00|143.81|143.11|143.82|143.12|143.93|143.23|143.75|143.05|151
1727014200000|2024-09-22 14:10:00|143.83|143.13|144.22|143.52|144.25|143.55|143.82|143.12|117
1727014500000|2024-09-22 14:15:00|144.3|143.6|144.31|143.61|144.47|143.77|144.16|143.46|154
1727014800000|2024-09-22 14:20:00|144.33|143.63|143.9|143.2|144.36|143.66|143.9|143.2|98
1727015100000|2024-09-22 14:25:00|143.94|143.24|143.59|142.89|143.97|143.27|143.58|142.88|82
1727015400000|2024-09-22 14:30:00|143.58|142.88|143.54|142.84|143.71|143.01|143.21|142.51|132
1727015700000|2024-09-22 14:35:00|143.58|142.88|143.52|142.82|143.78|143.08|143.43|142.73|94
1727016000000|2024-09-22 14:40:00|143.51|142.81|143.45|142.75|143.51|142.81|143.09|142.39|150
1727016300000|2024-09-22 14:45:00|143.46|142.76|143.73|143.03|143.79|143.09|143.46|142.76|20
1727016600000|2024-09-22 14:50:00|143.61|142.91|143.64|142.94|143.74|143.04|143.53|142.83|87
1727016900000|2024-09-22 14:55:00|143.63|142.93|143.73|143.03|143.73|143.03|143.47|142.77|77
1727017200000|2024-09-22 15:00:00|143.72|143.02|143.88|143.18|143.88|143.18|143.65|142.95|58
1727017500000|2024-09-22 15:05:00|143.89|143.19|143.83|143.13|143.99|143.29|143.81|143.11|64
1727017800000|2024-09-22 15:10:00|143.82|143.12|143.67|142.97|143.82|143.12|143.45|142.75|90
1727018100000|2024-09-22 15:15:00|143.7|143|143.98|143.28|143.98|143.28|143.7|143|68
1727018400000|2024-09-22 15:20:00|143.97|143.27|144.15|143.45|144.15|143.45|143.94|143.24|36
1727018700000|2024-09-22 15:25:00|144.14|143.44|144.06|143.36|144.14|143.44|144.01|143.31|25
1727019000000|2024-09-22 15:30:00|144.05|143.35|144.21|143.51|144.22|143.52|143.93|143.23|47
1727019300000|2024-09-22 15:35:00|144.22|143.52|143.95|143.25|144.22|143.52|143.92|143.22|74
1727019600000|2024-09-22 15:40:00|143.93|143.23|143.77|143.07|143.93|143.23|143.71|143.01|49
1727019900000|2024-09-22 15:45:00|143.76|143.06|143.74|143.04|143.76|143.06|143.64|142.94|38
1727020200000|2024-09-22 15:50:00|143.62|142.92|143.66|142.96|143.66|142.96|143.48|142.78|48
1727020500000|2024-09-22 15:55:00|143.65|142.95|143.56|142.86|143.7|143|143.56|142.86|20
1727020800000|2024-09-22 16:00:00|143.55|142.85|143.36|142.66|143.55|142.85|143.36|142.66|51
1727021100000|2024-09-22 16:05:00|143.29|142.59|143.1|142.4|143.43|142.73|143.1|142.4|61
1727021400000|2024-09-22 16:10:00|143.26|142.56|142.97|142.27|143.26|142.56|142.89|142.19|83
1727021700000|2024-09-22 16:15:00|143.02|142.32|143.06|142.36|143.06|142.36|142.92|142.22|89
1727022000000|2024-09-22 16:20:00|143.03|142.33|143.06|142.36|143.06|142.36|142.93|142.23|29
1727022300000|2024-09-22 16:25:00|143.1|142.4|143.66|142.96|143.68|142.98|143.1|142.4|85
1727022600000|2024-09-22 16:30:00|143.65|142.95|143.84|143.14|143.87|143.17|143.44|142.74|97
1727022900000|2024-09-22 16:35:00|143.83|143.13|143.94|143.24|143.94|143.24|143.79|143.09|88
1727023200000|2024-09-22 16:40:00|143.95|143.25|144.07|143.37|144.25|143.55|143.95|143.25|91
1727023500000|2024-09-22 16:45:00|144.08|143.38|144.02|143.32|144.11|143.41|143.96|143.26|81
1727023800000|2024-09-22 16:50:00|144.01|143.31|144.02|143.32|144.09|143.39|143.88|143.18|88
1727024100000|2024-09-22 16:55:00|144.04|143.34|143.97|143.27|144.11|143.41|143.93|143.23|70
1727024400000|2024-09-22 17:00:00|143.96|143.26|144.3|143.6|144.34|143.64|143.91|143.21|89
1727024700000|2024-09-22 17:05:00|144.31|143.61|144.49|143.79|144.49|143.79|144.26|143.56|54
1727025000000|2024-09-22 17:10:00|144.5|143.8|145.03|144.33|145.14|144.44|144.5|143.8|95
1727025300000|2024-09-22 17:15:00|145.02|144.32|144.76|144.06|145.02|144.32|144.75|144.05|78
1727025600000|2024-09-22 17:20:00|144.75|144.05|144.75|144.05|144.75|144.05|144.75|144.05|1
1727025900000|2024-09-22 17:25:00|144.87|144.17|144.95|144.25|144.96|144.26|144.87|144.17|26
1727026200000|2024-09-22 17:30:00|144.89|144.19|145.28|144.58|145.31|144.61|144.89|144.19|58
1727026500000|2024-09-22 17:35:00|145.2|144.5|145.31|144.61|145.56|144.86|145.2|144.5|73
1727026800000|2024-09-22 17:40:00|145.29|144.59|145.39|144.69|145.39|144.69|145.19|144.49|87
1727027100000|2024-09-22 17:45:00|145.45|144.75|145.71|145.01|145.71|145.01|145.39|144.69|48
1727027400000|2024-09-22 17:50:00|145.73|145.03|145.69|144.99|145.76|145.06|145.62|144.92|54
1727027700000|2024-09-22 17:55:00|145.68|144.98|145.43|144.73|145.68|144.98|145.39|144.69|28
1727028000000|2024-09-22 18:00:00|145.44|144.74|145.05|144.35|145.46|144.76|145.03|144.33|68
1727028300000|2024-09-22 18:05:00|145.04|144.34|144.83|144.13|145.07|144.37|144.83|144.13|48
1727028600000|2024-09-22 18:10:00|144.82|144.12|144.79|144.09|144.92|144.22|144.75|144.05|51
1727028900000|2024-09-22 18:15:00|144.78|144.08|144.37|143.67|144.79|144.09|144.21|143.51|89
1727029200000|2024-09-22 18:20:00|144.39|143.69|144.83|144.13|144.88|144.18|144.39|143.69|102
1727029500000|2024-09-22 18:25:00|144.74|144.04|144.77|144.07|144.82|144.12|144.67|143.97|67
1727029800000|2024-09-22 18:30:00|144.79|144.09|144.95|144.25|144.95|144.25|144.63|143.93|86
1727030100000|2024-09-22 18:35:00|144.93|144.23|144.93|144.23|144.95|144.25|144.86|144.16|25
1727030400000|2024-09-22 18:40:00|144.91|144.21|144.93|144.23|144.95|144.25|144.91|144.21|18
1727030700000|2024-09-22 18:45:00|144.92|144.22|144.86|144.16|144.95|144.25|144.82|144.12|33
1727031000000|2024-09-22 18:50:00|144.88|144.18|144.77|144.07|144.9|144.2|144.71|144.01|49
1727031300000|2024-09-22 18:55:00|144.78|144.08|144.61|143.91|144.82|144.12|144.61|143.91|33
1727031600000|2024-09-22 19:00:00|144.67|143.97|144.72|144.02|144.86|144.16|144.6|143.9|44
1727031900000|2024-09-22 19:05:00|144.73|144.03|144.48|143.78|144.91|144.21|144.48|143.78|69
1727032200000|2024-09-22 19:10:00|144.47|143.77|144.52|143.82|144.53|143.83|144.35|143.65|54
1727032500000|2024-09-22 19:15:00|144.53|143.83|144.24|143.54|144.63|143.93|144.22|143.52|102
1727032800000|2024-09-22 19:20:00|144.26|143.56|143.94|143.24|144.27|143.57|143.94|143.24|80
1727033100000|2024-09-22 19:25:00|143.93|143.23|144.52|142.32|144.61|143.23|143.77|142.32|37
1727033400000|2024-09-22 19:30:00|144.54|142.34|144.97|142.77|145.06|142.86|144.54|142.34|72
1727033700000|2024-09-22 19:35:00|144.96|142.76|145.11|142.91|145.11|142.91|144.95|142.75|52
1727034000000|2024-09-22 19:40:00|145.12|142.92|145.07|142.87|145.14|142.94|145.03|142.83|30
1727034300000|2024-09-22 19:45:00|145.08|142.88|145.2|143|145.26|143.06|145.08|142.88|42
1727034600000|2024-09-22 19:50:00|145.19|142.99|145.6|143.4|145.6|143.4|145.13|142.93|63
1727034900000|2024-09-22 19:55:00|145.58|143.38|145.82|143.62|145.98|143.78|145.58|143.38|84
1727035200000|2024-09-22 20:00:00|145.83|143.63|145.89|143.69|146.09|143.89|145.82|143.62|69
1727035500000|2024-09-22 20:05:00|145.88|143.68|146.14|143.94|146.14|143.94|145.65|143.45|105
1727035800000|2024-09-22 20:10:00|146.13|143.93|146.18|143.98|146.2|144|146.08|143.88|58
1727036100000|2024-09-22 20:15:00|146.2|144|146.06|143.86|146.21|144.01|146.03|143.83|20
1727036400000|2024-09-22 20:20:00|146.07|143.87|146.3|144.1|146.33|144.13|146.07|143.87|29
1727036700000|2024-09-22 20:25:00|146.29|144.09|146.17|143.97|146.29|144.09|145.97|143.77|19
1727037000000|2024-09-22 20:30:00|146.16|143.96|145.75|143.55|146.16|143.96|145.69|143.49|66
1727037300000|2024-09-22 20:35:00|145.74|143.54|145.91|143.71|145.92|143.72|145.7|143.5|58
1727037600000|2024-09-22 20:40:00|145.8|143.6|145.71|143.51|145.8|143.6|145.66|143.46|36
1727037900000|2024-09-22 20:45:00|145.72|143.52|145.72|143.52|145.74|143.54|145.65|143.45|41
1727038200000|2024-09-22 20:50:00|145.75|143.55|145.75|143.55|145.83|143.63|145.72|143.52|28
1727038500000|2024-09-22 20:55:00|145.66|143.46|144.84|144.14|145.66|144.14|144.72|143.27|35
1727038800000|2024-09-22 21:00:00|144.86|144.16|145.08|144.38|145.08|144.38|144.75|144.05|35
1727039100000|2024-09-22 21:05:00|145.11|144.41|145.04|144.34|145.15|144.45|144.96|144.26|41
1727039400000|2024-09-22 21:10:00|145.11|144.41|145.11|144.41|145.15|144.45|145.11|144.41|8
1727039700000|2024-09-22 21:15:00|145.13|144.43|145.32|144.62|145.32|144.62|145.11|144.41|37
1727040000000|2024-09-22 21:20:00|145.34|144.64|145.26|144.56|145.34|144.64|145.26|144.56|8
1727040300000|2024-09-22 21:25:00|145.19|144.49|145.11|144.41|145.19|144.49|145.11|144.41|8
1727040600000|2024-09-22 21:30:00|145.13|144.43|144.69|143.99|145.14|144.44|144.57|143.87|39
1727040900000|2024-09-22 21:35:00|144.7|144|143.85|143.15|144.7|144|143.85|143.15|60
1727041200000|2024-09-22 21:40:00|143.9|143.2|144.12|143.42|144.14|143.44|143.9|143.2|23
1727041500000|2024-09-22 21:45:00|144.22|143.52|144.23|143.53|144.28|143.58|144.22|143.52|13
1727041800000|2024-09-22 21:50:00|144.18|143.48|144.17|143.47|144.37|143.67|144.16|143.46|24
1727042100000|2024-09-22 21:55:00|144.16|143.46|142.32|141.62|144.16|143.46|142.2|141.5|161
1727042400000|2024-09-22 22:00:00|142.31|141.61|142.02|141.32|142.77|142.07|141.72|141.02|328
1727042700000|2024-09-22 22:05:00|142.01|141.31|141.8|141.1|142.15|141.45|141.6|140.9|326
1727043000000|2024-09-22 22:10:00|141.74|141.04|142.19|141.49|142.61|141.91|141.74|141.04|253
1727043300000|2024-09-22 22:15:00|142.18|141.48|142.53|141.83|142.62|141.92|142.18|141.48|123
1727043600000|2024-09-22 22:20:00|142.52|141.82|142.83|142.13|142.95|142.25|142.34|141.64|82
1727043900000|2024-09-22 22:25:00|142.84|142.14|142.9|142.2|142.97|142.27|142.76|142.06|63
1727044200000|2024-09-22 22:30:00|143.01|142.31|143.5|142.8|143.68|142.98|142.96|142.26|83
1727044500000|2024-09-22 22:35:00|143.52|142.82|144.72|144.02|144.75|144.05|143.4|142.7|231
1727044800000|2024-09-22 22:40:00|144.75|144.05|145.35|144.65|145.55|144.85|144.74|144.04|388
1727045100000|2024-09-22 22:45:00|145.41|144.71|145.44|144.74|145.79|145.09|145.33|144.63|338
1727045400000|2024-09-22 22:50:00|145.45|144.75|145.76|145.06|145.79|145.09|145.18|144.48|211
1727045700000|2024-09-22 22:55:00|145.75|145.05|145.82|145.12|146.09|145.39|145.55|144.85|115
1727046000000|2024-09-22 23:00:00|145.89|145.19|145.77|145.07|146.09|145.39|145.7|145|243
1727046300000|2024-09-22 23:05:00|145.76|145.06|145.24|144.54|145.76|145.06|145.12|144.42|112
1727046600000|2024-09-22 23:10:00|145.25|144.55|145.29|144.59|145.44|144.74|145.13|144.43|135
1727046900000|2024-09-22 23:15:00|145.28|144.58|145.06|144.36|145.29|144.59|144.83|144.13|114
1727047200000|2024-09-22 23:20:00|145.05|144.35|145.06|144.36|145.35|144.65|145|144.3|143
1727047500000|2024-09-22 23:25:00|145.08|144.38|144.84|144.14|145.1|144.4|144.78|144.08|49
1727047800000|2024-09-22 23:30:00|144.85|144.15|144.78|144.08|144.88|144.18|144.66|143.96|87
1727048100000|2024-09-22 23:35:00|144.79|144.09|145.29|144.59|145.29|144.59|144.79|144.09|55
1727048400000|2024-09-22 23:40:00|145.33|144.63|145.17|144.47|145.35|144.65|145.17|144.47|26
1727048700000|2024-09-22 23:45:00|145.18|144.48|144.99|144.29|145.35|144.65|144.97|144.27|84
1727049000000|2024-09-22 23:50:00|144.98|144.28|145.14|144.44|145.27|144.57|144.96|144.26|166
1727049300000|2024-09-22 23:55:00|145.15|144.45|145.03|144.33|145.31|144.61|144.9|144.2|185
1727049600000|2024-09-23 00:00:00|145.04|144.34|144.56|143.86|145.09|144.39|144.56|143.86|128
1727049900000|2024-09-23 00:05:00|144.55|143.85|143.8|143.1|144.55|143.85|143.58|142.88|123
1727050200000|2024-09-23 00:10:00|143.79|143.09|143.24|142.54|143.79|143.09|143.23|142.53|70
1727050500000|2024-09-23 00:15:00|143.26|142.56|143.09|142.39|143.36|142.66|142.65|141.95|257
1727050800000|2024-09-23 00:20:00|143.1|142.4|144.07|143.37|144.11|143.41|143.07|142.37|243
1727051100000|2024-09-23 00:25:00|144.11|143.41|144.29|143.59|144.29|143.59|143.94|143.24|59
1727051400000|2024-09-23 00:30:00|144.32|143.62|144.73|144.03|144.88|144.18|144.13|143.43|145
1727051700000|2024-09-23 00:35:00|144.74|144.04|145.17|144.47|145.2|144.5|144.62|143.92|187
1727052000000|2024-09-23 00:40:00|145.19|144.49|145.43|144.73|145.46|144.76|145.1|144.4|131
1727052300000|2024-09-23 00:45:00|145.45|144.75|146.12|145.42|146.12|145.42|145.42|144.72|95
1727052600000|2024-09-23 00:50:00|146.15|145.45|146.74|146.04|146.77|146.07|146.15|145.45|172
1727052900000|2024-09-23 00:55:00|146.73|146.03|145.99|145.29|146.76|146.06|145.99|145.29|381
1727053200000|2024-09-23 01:00:00|146.01|145.31|146.39|145.69|146.39|145.69|145.84|145.14|240
1727053500000|2024-09-23 01:05:00|146.4|145.7|147.04|146.34|147.11|146.41|146.29|145.59|240
1727053800000|2024-09-23 01:10:00|147.08|146.38|146.77|146.07|147.09|146.39|146.64|145.94|224
1727054100000|2024-09-23 01:15:00|146.76|146.06|146.83|146.13|147.07|146.37|146.61|145.91|267
1727054400000|2024-09-23 01:20:00|146.84|146.14|146.72|146.02|147.21|146.51|146.68|145.98|204
1727054700000|2024-09-23 01:25:00|146.71|146.01|147.1|146.4|147.1|146.4|146.65|145.95|210
1727055000000|2024-09-23 01:30:00|147.11|146.41|147.54|146.84|147.54|146.84|147.11|146.41|171
1727055300000|2024-09-23 01:35:00|147.53|146.83|147.78|147.08|147.79|147.09|147.44|146.74|142
1727055600000|2024-09-23 01:40:00|147.75|147.05|147.14|146.44|147.84|147.14|147.13|146.43|285
1727055900000|2024-09-23 01:45:00|147.15|146.45|147.11|146.41|147.26|146.56|146.89|146.19|303
1727056200000|2024-09-23 01:50:00|147.17|146.47|147|146.3|147.3|146.6|147|146.3|140
1727056500000|2024-09-23 01:55:00|146.89|146.19|147.05|146.35|147.12|146.42|146.77|146.07|202
1727056800000|2024-09-23 02:00:00|147.04|146.34|146.86|146.16|147.13|146.43|146.69|145.99|195
1727057100000|2024-09-23 02:05:00|146.85|146.15|146.7|146|146.94|146.24|146.66|145.96|157
1727057400000|2024-09-23 02:10:00|146.71|146.01|146.91|146.21|147.07|146.37|146.7|146|124
1727057700000|2024-09-23 02:15:00|146.9|146.2|146.63|145.93|147.03|146.33|146.59|145.89|134
1727058000000|2024-09-23 02:20:00|146.62|145.92|146.42|145.72|146.66|145.96|146.34|145.64|120
1727058300000|2024-09-23 02:25:00|146.41|145.71|146.31|145.61|146.41|145.71|146.31|145.61|40
1727058600000|2024-09-23 02:30:00|146.33|145.63|146.67|145.97|146.67|145.97|146.31|145.61|139
1727058900000|2024-09-23 02:35:00|146.68|145.98|147.27|146.57|147.41|146.71|146.68|145.98|147
1727059200000|2024-09-23 02:40:00|147.29|146.59|146.71|146.01|147.33|146.63|146.71|146.01|106
1727059500000|2024-09-23 02:45:00|146.7|146|146.61|145.91|146.86|146.16|146.53|145.83|163
1727059800000|2024-09-23 02:50:00|146.6|145.9|146.86|146.16|146.87|146.17|146.6|145.9|62
1727060100000|2024-09-23 02:55:00|146.87|146.17|147.12|146.42|147.2|146.5|146.87|146.17|94
1727060400000|2024-09-23 03:00:00|147.13|146.43|147.21|146.51|147.21|146.51|146.98|146.28|81
1727060700000|2024-09-23 03:05:00|147.27|146.57|148.06|147.36|148.09|147.39|147.21|146.51|91
1727061000000|2024-09-23 03:10:00|148.07|147.37|148.43|147.73|148.79|148.09|148.06|147.36|334
1727061300000|2024-09-23 03:15:00|148.42|147.72|148.65|147.95|148.79|148.09|148.3|147.6|141
1727061600000|2024-09-23 03:20:00|148.62|147.92|149.12|148.42|149.15|148.45|148.53|147.83|135
1727061900000|2024-09-23 03:25:00|149.14|148.44|149.17|148.47|149.37|148.67|149.02|148.32|168
1727062200000|2024-09-23 03:30:00|149.2|148.5|148.87|148.17|149.33|148.63|148.68|147.98|313
1727062500000|2024-09-23 03:35:00|148.85|148.15|148.68|147.98|148.92|148.22|148.68|147.98|134
1727062800000|2024-09-23 03:40:00|148.67|147.97|148.69|147.99|148.72|148.02|148.53|147.83|84
1727063100000|2024-09-23 03:45:00|148.66|147.96|148.31|147.61|148.66|147.96|148.04|147.34|101
1727063400000|2024-09-23 03:50:00|148.3|147.6|148.09|147.39|148.57|147.87|148.09|147.39|76
1727063700000|2024-09-23 03:55:00|148.1|147.4|148.12|147.42|148.21|147.51|148.09|147.39|65
1727064000000|2024-09-23 04:00:00|148.11|147.41|148.36|147.66|148.36|147.66|148.09|147.39|80
1727064300000|2024-09-23 04:05:00|148.37|147.67|148.47|147.77|148.57|147.87|148.19|147.49|80
1727064600000|2024-09-23 04:10:00|148.46|147.76|148.15|147.45|148.55|147.85|148.15|147.45|70
1727064900000|2024-09-23 04:15:00|148.17|147.47|147.91|147.21|148.21|147.51|147.91|147.21|103
1727065200000|2024-09-23 04:20:00|147.92|147.22|147.55|146.85|147.96|147.26|147.55|146.85|69
1727065500000|2024-09-23 04:25:00|147.48|146.78|147.25|146.55|147.69|146.99|147.25|146.55|68
1727065800000|2024-09-23 04:30:00|147.26|146.56|147.07|146.37|147.54|146.84|147.06|146.36|148
1727066100000|2024-09-23 04:35:00|147.06|146.36|147.56|146.86|147.56|146.86|147.06|146.36|111
1727066400000|2024-09-23 04:40:00|147.52|146.82|147.21|146.51|147.52|146.82|147.21|146.51|50
1727066700000|2024-09-23 04:45:00|147.23|146.53|147.18|146.48|147.29|146.59|147.01|146.31|68
1727067000000|2024-09-23 04:50:00|147.14|146.44|147.24|146.54|147.32|146.62|147.14|146.44|27
1727067300000|2024-09-23 04:55:00|147.23|146.53|147.47|146.77|147.47|146.77|147.19|146.49|41
1727067600000|2024-09-23 05:00:00|147.49|146.79|147.27|146.57|147.5|146.8|147.23|146.53|42
1727067900000|2024-09-23 05:05:00|147.26|146.56|147.11|146.41|147.41|146.71|147.09|146.39|58
1727068200000|2024-09-23 05:10:00|147.1|146.4|146.53|145.83|147.1|146.4|146.47|145.77|57
1727068500000|2024-09-23 05:15:00|146.57|145.87|146.69|145.99|146.79|146.09|146.57|145.87|43
1727068800000|2024-09-23 05:20:00|146.68|145.98|146.76|146.06|146.86|146.16|146.65|145.95|33
1727069100000|2024-09-23 05:25:00|146.75|146.05|146.56|145.86|146.75|146.05|146.53|145.83|58
1727069400000|2024-09-23 05:30:00|146.57|145.87|146.8|146.1|146.8|146.1|146.52|145.82|31
1727069700000|2024-09-23 05:35:00|146.84|146.14|147.04|146.34|147.1|146.4|146.84|146.14|26
1727070000000|2024-09-23 05:40:00|147.08|146.38|147.38|146.68|147.38|146.68|147.08|146.38|37
1727070300000|2024-09-23 05:45:00|147.55|146.85|147.26|146.56|147.55|146.85|147.26|146.56|50
1727070600000|2024-09-23 05:50:00|147.16|146.46|147.16|146.46|147.23|146.53|147.05|146.35|23
1727070900000|2024-09-23 05:55:00|147.09|146.39|147.03|146.33|147.1|146.4|146.89|146.19|72
1727071200000|2024-09-23 06:00:00|147.02|146.32|147.24|146.54|147.27|146.57|146.9|146.2|114
1727071500000|2024-09-23 06:05:00|147.23|146.53|146.99|146.29|147.25|146.55|146.93|146.23|28
1727071800000|2024-09-23 06:10:00|147.02|146.32|147.05|146.35|147.08|146.38|147.02|146.32|6
1727072100000|2024-09-23 06:15:00|147.07|146.37|147.35|146.65|147.35|146.65|147.07|146.37|15
1727072400000|2024-09-23 06:20:00|147.33|146.63|147.14|146.44|147.35|146.65|147.14|146.44|30
1727072700000|2024-09-23 06:25:00|147.05|146.35|147.26|146.56|147.26|146.56|146.92|146.22|41
1727073000000|2024-09-23 06:30:00|147.25|146.55|147.37|146.67|147.37|146.67|147.23|146.53|19
1727073300000|2024-09-23 06:35:00|147.47|146.77|147.56|146.86|147.6|146.9|147.47|146.77|53
1727073600000|2024-09-23 06:40:00|147.55|146.85|147.33|146.63|147.55|146.85|147.12|146.42|43
1727073900000|2024-09-23 06:45:00|147.43|146.73|147.53|146.83|147.56|146.86|147.43|146.73|25
1727074200000|2024-09-23 06:50:00|147.57|146.87|147.39|146.69|147.57|146.87|147.37|146.67|42
1727074500000|2024-09-23 06:55:00|147.4|146.7|147.33|146.63|147.41|146.71|147.25|146.55|72
1727074800000|2024-09-23 07:00:00|147.32|146.62|147.33|146.63|147.46|146.76|147.17|146.47|104
1727075100000|2024-09-23 07:05:00|147.32|146.62|146.86|146.16|147.35|146.65|146.86|146.16|113
1727075400000|2024-09-23 07:10:00|146.76|146.06|146.77|146.07|146.77|146.07|146.66|145.96|53
1727075700000|2024-09-23 07:15:00|146.66|145.96|146.11|145.41|146.66|145.96|146.11|145.41|98
1727076000000|2024-09-23 07:20:00|146.08|145.38|146.27|145.57|146.38|145.68|146.08|145.38|55
1727076300000|2024-09-23 07:25:00|146.28|145.58|146.44|145.74|146.57|145.87|146.27|145.57|62
1727076600000|2024-09-23 07:30:00|146.45|145.75|145.87|145.17|146.48|145.78|145.87|145.17|58
1727076900000|2024-09-23 07:35:00|145.86|145.16|146.22|145.52|146.23|145.53|145.63|144.93|37
1727077200000|2024-09-23 07:40:00|146.23|145.53|146.03|145.33|146.23|145.53|145.8|145.1|47
1727077500000|2024-09-23 07:45:00|146.02|145.32|145.69|144.99|146.02|145.32|145.69|144.99|38
1727077800000|2024-09-23 07:50:00|145.68|144.98|145.76|145.06|145.86|145.16|145.6|144.9|23
1727078100000|2024-09-23 07:55:00|145.77|145.07|145.88|145.18|145.88|145.18|145.58|144.88|39
1727078400000|2024-09-23 08:00:00|145.89|145.19|145.43|144.73|145.96|145.26|145.43|144.73|87
1727078700000|2024-09-23 08:05:00|145.42|144.72|145.35|144.65|145.42|144.72|145.19|144.49|51
1727079000000|2024-09-23 08:10:00|145.34|144.64|144.75|144.05|145.34|144.64|144.75|144.05|65
1727079300000|2024-09-23 08:15:00|144.74|144.04|144.7|144|144.74|144.04|144.36|143.66|51
1727079600000|2024-09-23 08:20:00|144.72|144.02|144.48|143.78|144.88|144.18|144.36|143.66|96
1727079900000|2024-09-23 08:25:00|144.47|143.77|144.79|144.09|144.88|144.18|144.42|143.72|70
1727080200000|2024-09-23 08:30:00|144.8|144.1|144.13|143.43|145.04|144.34|144.13|143.43|62
1727080500000|2024-09-23 08:35:00|144.15|143.45|144.09|143.39|144.22|143.52|144.06|143.36|59
1727080800000|2024-09-23 08:40:00|144.1|143.4|144.04|143.34|144.16|143.46|144.02|143.32|27
1727081100000|2024-09-23 08:45:00|144.02|143.32|144.22|143.52|144.22|143.52|144|143.3|20
1727081400000|2024-09-23 08:50:00|144.23|143.53|143.92|143.22|144.35|143.65|143.92|143.22|37
1727081700000|2024-09-23 08:55:00|143.93|143.23|144.1|143.4|144.2|143.5|143.93|143.23|35
1727082000000|2024-09-23 09:00:00|144.09|143.39|144.73|144.03|144.73|144.03|144.05|143.35|99
1727082300000|2024-09-23 09:05:00|144.74|144.04|144.57|143.87|144.74|144.04|144.36|143.66|119
1727082600000|2024-09-23 09:10:00|144.59|143.89|144.49|143.79|144.59|143.89|144.36|143.66|89
1727082900000|2024-09-23 09:15:00|144.48|143.78|144.65|143.95|144.77|144.07|144.48|143.78|98
1727083200000|2024-09-23 09:20:00|144.64|143.94|145.22|144.52|145.23|144.53|144.63|143.93|48
1727083500000|2024-09-23 09:25:00|145.23|144.53|145.21|144.51|145.31|144.61|145.15|144.45|75
1727083800000|2024-09-23 09:30:00|145.22|144.52|144.8|144.1|145.25|144.55|144.64|143.94|150
1727084100000|2024-09-23 09:35:00|144.76|144.06|144.99|144.29|145.06|144.36|144.72|144.02|81
1727084400000|2024-09-23 09:40:00|145.06|144.36|145.08|144.38|145.08|144.38|144.88|144.18|45
1727084700000|2024-09-23 09:45:00|145.1|144.4|145.12|144.42|145.13|144.43|145.08|144.38|19
1727085000000|2024-09-23 09:50:00|145.13|144.43|145.03|144.33|145.13|144.43|145.01|144.31|10
1727085300000|2024-09-23 09:55:00|145.01|144.31|145.01|144.31|145.02|144.32|144.95|144.25|20
1727085600000|2024-09-23 10:00:00|145.09|144.39|145.07|144.37|145.13|144.43|145.07|144.37|56
1727085900000|2024-09-23 10:05:00|145.05|144.35|144.7|144|145.05|144.35|144.69|143.99|16
1727086200000|2024-09-23 10:10:00|144.73|144.03|144.05|143.35|144.88|144.18|144.05|143.35|54
1727086500000|2024-09-23 10:15:00|144.07|143.37|144.17|143.47|144.17|143.47|143.88|143.18|42
1727086800000|2024-09-23 10:20:00|144.22|143.52|144.42|143.72|144.46|143.76|144.22|143.52|122
1727087100000|2024-09-23 10:25:00|144.53|143.83|144.59|143.89|144.59|143.89|144.38|143.68|142
1727087400000|2024-09-23 10:30:00|144.66|143.96|144.35|143.65|144.7|144|144.33|143.63|92
1727087700000|2024-09-23 10:35:00|144.36|143.66|144.45|143.75|144.47|143.77|144.31|143.61|85
1727088000000|2024-09-23 10:40:00|144.48|143.78|144.45|143.75|144.48|143.78|144.42|143.72|24
1727088300000|2024-09-23 10:45:00|144.48|143.78|144.24|143.54|144.62|143.92|144.24|143.54|74
1727088600000|2024-09-23 10:50:00|144.27|143.57|144.52|143.82|144.53|143.83|144.27|143.57|52
1727088900000|2024-09-23 10:55:00|144.51|143.81|144.27|143.57|144.51|143.81|144.24|143.54|55
1727089200000|2024-09-23 11:00:00|144.28|143.58|144.1|143.4|144.35|143.65|144.1|143.4|69
1727089500000|2024-09-23 11:05:00|144.02|143.32|144|143.3|144.06|143.36|143.91|143.21|126
1727089800000|2024-09-23 11:10:00|143.99|143.29|143.52|142.82|144.04|143.34|143.46|142.76|183
1727090100000|2024-09-23 11:15:00|143.55|142.85|143.76|143.06|143.81|143.11|143.47|142.77|211
1727090400000|2024-09-23 11:20:00|143.79|143.09|143.93|143.23|144.09|143.39|143.78|143.08|79
1727090700000|2024-09-23 11:25:00|143.92|143.22|143.8|143.1|144.01|143.31|143.79|143.09|101
1727091000000|2024-09-23 11:30:00|143.9|143.2|143.82|143.12|143.9|143.2|143.76|143.06|57
1727091300000|2024-09-23 11:35:00|143.83|143.13|144.08|143.38|144.08|143.38|143.64|142.94|70
1727091600000|2024-09-23 11:40:00|144.11|143.41|144.29|143.59|144.29|143.59|144.09|143.39|23
1727091900000|2024-09-23 11:45:00|144.32|143.62|144.23|143.53|144.35|143.65|144.23|143.53|128
1727092200000|2024-09-23 11:50:00|144.14|143.44|143.87|143.17|144.14|143.44|143.81|143.11|96
1727092500000|2024-09-23 11:55:00|143.86|143.16|143.91|143.21|143.91|143.21|143.71|143.01|122
1727092800000|2024-09-23 12:00:00|143.9|143.2|143.83|143.13|143.91|143.21|143.63|142.93|85
1727093100000|2024-09-23 12:05:00|143.91|143.21|143.65|142.95|143.91|143.21|143.61|142.91|62
1727093400000|2024-09-23 12:10:00|143.64|142.94|143.42|142.72|143.64|142.94|143.27|142.57|51
1727093700000|2024-09-23 12:15:00|143.43|142.73|143.56|142.86|143.57|142.87|143.29|142.59|67
1727094000000|2024-09-23 12:20:00|143.55|142.85|143.71|143.01|143.71|143.01|143.46|142.76|62
1727094300000|2024-09-23 12:25:00|143.7|143|143.68|142.98|143.7|143|143.52|142.82|15
1727094600000|2024-09-23 12:30:00|143.69|142.99|143.6|142.9|143.69|142.99|143.5|142.8|110
1727094900000|2024-09-23 12:35:00|143.62|142.92|143.44|142.74|143.69|142.99|143.37|142.67|121
1727095200000|2024-09-23 12:40:00|143.43|142.73|143.23|142.53|143.48|142.78|143.23|142.53|49
1727095500000|2024-09-23 12:45:00|143.22|142.52|143.35|142.65|143.45|142.75|143.15|142.45|67
1727095800000|2024-09-23 12:50:00|143.32|142.62|143.3|142.6|143.33|142.63|143.06|142.36|95
1727096100000|2024-09-23 12:55:00|143.29|142.59|143.5|142.8|143.57|142.87|143.18|142.48|113
1727096400000|2024-09-23 13:00:00|143.51|142.81|143.64|142.94|143.66|142.96|143.31|142.61|118
1727096700000|2024-09-23 13:05:00|143.63|142.93|143.09|142.39|143.64|142.94|143.07|142.37|125
1727097000000|2024-09-23 13:10:00|143.1|142.4|143.04|142.34|143.24|142.54|143.04|142.34|74
1727097300000|2024-09-23 13:15:00|143.05|142.35|143.27|142.57|143.28|142.58|142.99|142.29|116
1727097600000|2024-09-23 13:20:00|143.26|142.56|143.26|142.56|143.4|142.7|143.1|142.4|46
1727097900000|2024-09-23 13:25:00|143.25|142.55|143.48|142.78|143.52|142.82|143.18|142.48|41
1727098200000|2024-09-23 13:30:00|143.47|142.77|143.7|143|143.87|143.17|143.25|142.55|141
1727098500000|2024-09-23 13:35:00|143.69|142.99|143.66|142.96|143.73|143.03|143.44|142.74|158
1727098800000|2024-09-23 13:40:00|143.67|142.97|144.05|143.35|144.13|143.43|143.66|142.96|60
1727099100000|2024-09-23 13:45:00|144.04|143.34|143.99|143.29|144.05|143.35|143.36|142.66|233
1727099400000|2024-09-23 13:50:00|143.98|143.28|143.46|142.76|144.05|143.35|143.38|142.68|303
1727099700000|2024-09-23 13:55:00|143.44|142.74|143.41|142.71|143.54|142.84|143.24|142.54|105
1727100000000|2024-09-23 14:00:00|143.36|142.66|143.59|142.89|143.73|143.03|143.24|142.54|221
1727100300000|2024-09-23 14:05:00|143.66|142.96|144.4|143.7|144.54|143.84|143.62|142.92|64
1727100600000|2024-09-23 14:10:00|144.41|143.71|144.67|143.97|144.9|144.2|144.41|143.71|69
1727100900000|2024-09-23 14:15:00|144.53|143.83|145.41|144.71|145.7|145|144.37|143.67|204
1727101200000|2024-09-23 14:20:00|145.4|144.7|145.36|144.66|145.57|144.87|145.16|144.46|203
1727101500000|2024-09-23 14:25:00|145.3|144.6|145.07|144.37|145.35|144.65|144.99|144.29|163
1727101800000|2024-09-23 14:30:00|145.06|144.36|144.51|143.81|145.24|144.54|144.36|143.66|189
1727102100000|2024-09-23 14:35:00|144.5|143.8|143.37|142.67|144.5|143.8|143.34|142.64|123
1727102400000|2024-09-23 14:40:00|143.45|142.75|143.51|142.81|143.75|143.05|143.37|142.67|80
1727102700000|2024-09-23 14:45:00|143.52|142.82|144|143.3|144.07|143.37|143.51|142.81|141
1727103000000|2024-09-23 14:50:00|143.99|143.29|144.09|143.39|144.24|143.54|143.72|143.02|131
1727103300000|2024-09-23 14:55:00|144.05|143.35|144.09|143.39|144.23|143.53|143.96|143.26|148
1727103600000|2024-09-23 15:00:00|143.99|143.29|143.55|142.85|144.07|143.37|143.42|142.72|127
1727103900000|2024-09-23 15:05:00|143.54|142.84|143.19|142.49|143.54|142.84|143.16|142.46|134
1727104200000|2024-09-23 15:10:00|143.24|142.54|143.76|143.06|143.76|143.06|143.24|142.54|78
1727104500000|2024-09-23 15:15:00|143.77|143.07|143.48|142.78|143.77|143.07|143.33|142.63|146
1727104800000|2024-09-23 15:20:00|143.47|142.77|143.94|143.24|144.02|143.32|143.41|142.71|95
1727105100000|2024-09-23 15:25:00|143.95|143.25|144.23|143.53|144.44|143.74|143.95|143.25|46
1727105400000|2024-09-23 15:30:00|144.34|143.64|144.43|143.73|144.56|143.86|144.17|143.47|35
1727105700000|2024-09-23 15:35:00|144.44|143.74|144.68|143.98|144.68|143.98|144.44|143.74|21
1727106000000|2024-09-23 15:40:00|144.75|144.05|144.98|144.28|145.17|144.47|144.75|144.05|58
1727106300000|2024-09-23 15:45:00|145.02|144.32|145.01|144.31|145.26|144.56|144.89|144.19|58
1727106600000|2024-09-23 15:50:00|145|144.3|145.1|144.4|145.11|144.41|144.88|144.18|95
1727106900000|2024-09-23 15:55:00|145.11|144.41|144.6|143.9|145.11|144.41|144.49|143.79|109
1727107200000|2024-09-23 16:00:00|144.55|143.85|144.81|144.11|144.81|144.11|144.45|143.75|59
1727107500000|2024-09-23 16:05:00|144.86|144.16|144.56|143.86|145.26|144.56|144.56|143.86|173
1727107800000|2024-09-23 16:10:00|144.55|143.85|144.48|143.78|144.62|143.92|144.25|143.55|193
1727108100000|2024-09-23 16:15:00|144.47|143.77|144.47|143.77|144.7|144|144.12|143.42|236
1727108400000|2024-09-23 16:20:00|144.46|143.76|144.09|143.39|144.46|143.76|143.73|143.03|188
1727108700000|2024-09-23 16:25:00|144.08|143.38|143.79|143.09|144.09|143.39|143.75|143.05|153
1727109000000|2024-09-23 16:30:00|143.78|143.08|143.83|143.13|143.9|143.2|143.48|142.78|171
1727109300000|2024-09-23 16:35:00|143.84|143.14|143.58|142.88|144.01|143.31|143.49|142.79|236
1727109600000|2024-09-23 16:40:00|143.57|142.87|143.69|142.99|143.69|142.99|143.51|142.81|32
1727109900000|2024-09-23 16:45:00|143.82|143.12|143.68|142.98|143.88|143.18|143.5|142.8|96
1727110200000|2024-09-23 16:50:00|143.67|142.97|143.76|143.06|143.77|143.07|143.5|142.8|93
1727110500000|2024-09-23 16:55:00|143.77|143.07|143.62|142.92|143.77|143.07|143.58|142.88|63
1727110800000|2024-09-23 17:00:00|143.59|142.89|143.7|143|143.8|143.1|143.42|142.72|75
1727111100000|2024-09-23 17:05:00|143.71|143.01|143.41|142.71|143.71|143.01|143.41|142.71|81
1727111400000|2024-09-23 17:10:00|143.4|142.7|143.47|142.77|143.61|142.91|143.26|142.56|45
1727111700000|2024-09-23 17:15:00|143.45|142.75|143.45|142.75|143.52|142.82|143.27|142.57|80
1727112000000|2024-09-23 17:20:00|143.44|142.74|143.26|142.56|143.49|142.79|143.26|142.56|71
1727112300000|2024-09-23 17:25:00|143.21|142.51|143.44|142.74|143.44|142.74|143.21|142.51|48
1727112600000|2024-09-23 17:30:00|143.46|142.76|143.95|143.25|144.04|143.34|143.46|142.76|48
1727112900000|2024-09-23 17:35:00|143.96|143.26|143.7|143|144.02|143.32|143.67|142.97|95
1727113200000|2024-09-23 17:40:00|143.73|143.03|143.44|142.74|143.88|143.18|143.44|142.74|79
1727113500000|2024-09-23 17:45:00|143.43|142.73|143.61|142.91|143.68|142.98|143.37|142.67|89
1727113800000|2024-09-23 17:50:00|143.69|142.99|143.93|143.23|143.94|143.24|143.68|142.98|99
1727114100000|2024-09-23 17:55:00|143.92|143.22|143.89|143.19|144|143.3|143.89|143.19|32
1727114400000|2024-09-23 18:00:00|143.91|143.21|143.89|143.19|144.03|143.33|143.89|143.19|34
1727114700000|2024-09-23 18:05:00|143.87|143.17|144.23|143.53|144.23|143.53|143.83|143.13|20
1727115000000|2024-09-23 18:10:00|144.25|143.55|144.11|143.41|144.25|143.55|144.08|143.38|57
1727115300000|2024-09-23 18:15:00|144.1|143.4|144.02|143.32|144.18|143.48|144.02|143.32|49
1727115600000|2024-09-23 18:20:00|143.89|143.19|144.12|143.42|144.17|143.47|143.84|143.14|56
1727115900000|2024-09-23 18:25:00|144.11|143.41|143.95|143.25|144.11|143.41|143.83|143.13|61
1727116200000|2024-09-23 18:30:00|143.92|143.22|144.07|143.37|144.1|143.4|143.91|143.21|58
1727116500000|2024-09-23 18:35:00|144.08|143.38|144.35|143.65|144.48|143.78|144.08|143.38|43
1727116800000|2024-09-23 18:40:00|144.34|143.64|144.58|143.88|144.6|143.9|144.34|143.64|48
1727117100000|2024-09-23 18:45:00|144.56|143.86|144.61|143.91|144.61|143.91|144.35|143.65|106
1727117400000|2024-09-23 18:50:00|144.6|143.9|144.48|143.78|144.61|143.91|144.32|143.62|80
1727117700000|2024-09-23 18:55:00|144.53|143.83|144.27|143.57|144.55|143.85|144.27|143.57|64
1727118000000|2024-09-23 19:00:00|144.26|143.56|144.16|143.46|144.31|143.61|144.06|143.36|76
1727118300000|2024-09-23 19:05:00|144.12|143.42|144.09|143.39|144.14|143.44|143.99|143.29|79
1727118600000|2024-09-23 19:10:00|144.08|143.38|144.33|143.63|144.42|143.72|144.05|143.35|47
1727118900000|2024-09-23 19:15:00|144.32|143.62|144.44|143.74|144.5|143.8|144.31|143.61|30
1727119200000|2024-09-23 19:20:00|144.36|143.66|144.36|143.66|144.5|143.8|144.36|143.66|30
1727119500000|2024-09-23 19:25:00|144.35|143.65|144.41|143.71|144.55|143.85|144.34|143.64|54
1727119800000|2024-09-23 19:30:00|144.4|143.7|144.32|143.62|144.41|143.71|144.12|143.42|81
1727120100000|2024-09-23 19:35:00|144.31|143.61|144.02|143.32|144.52|143.82|144.01|143.31|74
1727120400000|2024-09-23 19:40:00|144.01|143.31|144.09|143.39|144.19|143.49|144.01|143.31|71
1727120700000|2024-09-23 19:45:00|144.08|143.38|144.27|143.57|144.32|143.62|143.97|143.27|74
1727121000000|2024-09-23 19:50:00|144.15|143.45|143.92|143.22|144.16|143.46|143.83|143.13|76
1727121300000|2024-09-23 19:55:00|143.91|143.21|143.7|143|143.91|143.21|143.55|142.85|60
1727121600000|2024-09-23 20:00:00|143.69|142.99|143.67|142.97|143.79|143.09|143.56|142.86|56
1727121900000|2024-09-23 20:05:00|143.66|142.96|143.84|143.14|143.86|143.16|143.63|142.93|82
1727122200000|2024-09-23 20:10:00|143.83|143.13|143.88|143.18|143.88|143.18|143.83|143.13|15
1727122500000|2024-09-23 20:15:00|143.85|143.15|143.94|143.24|143.97|143.27|143.72|143.02|79
1727122800000|2024-09-23 20:20:00|143.92|143.22|143.81|143.11|143.94|143.24|143.72|143.02|39
1727123100000|2024-09-23 20:25:00|143.72|143.02|143.54|142.84|143.72|143.02|143.47|142.77|40
1727123400000|2024-09-23 20:30:00|143.55|142.85|143.46|142.76|143.67|142.97|143.46|142.76|45
1727123700000|2024-09-23 20:35:00|143.47|142.77|143.69|142.99|143.72|143.02|143.42|142.72|25
1727124300000|2024-09-23 20:45:00|143.77|143.07|143.97|143.27|144.01|143.31|143.77|143.07|55
1727124600000|2024-09-23 20:50:00|143.98|143.28|144|143.3|144.07|143.37|143.92|143.22|57
1727124900000|2024-09-23 20:55:00|143.99|143.29|143.76|143.06|143.99|143.29|143.76|143.06|40
1727125200000|2024-09-23 21:00:00|143.77|143.07|143.71|143.01|143.86|143.16|143.69|142.99|55
1727125500000|2024-09-23 21:05:00|143.85|143.15|143.87|143.17|143.87|143.17|143.77|143.07|33
1727125800000|2024-09-23 21:10:00|143.86|143.16|144.07|143.37|144.14|143.44|143.85|143.15|46
1727126100000|2024-09-23 21:15:00|143.97|143.27|143.18|142.48|143.98|143.28|143.18|142.48|32
1727126400000|2024-09-23 21:20:00|143.15|142.45|143.59|142.89|144.14|143.44|142.9|142.2|80
1727126700000|2024-09-23 21:25:00|143.6|142.9|143.9|143.2|143.93|143.23|143.59|142.89|43
1727127000000|2024-09-23 21:30:00|143.86|143.16|144.24|143.54|144.35|143.65|143.82|143.12|16
1727127300000|2024-09-23 21:35:00|144.26|143.56|144.24|143.54|144.26|143.56|144.24|143.54|2
1727127600000|2024-09-23 21:40:00|144.19|143.49|143.96|143.26|144.19|143.49|143.96|143.26|7
1727127900000|2024-09-23 21:45:00|143.95|143.25|143.86|143.16|144.04|143.34|143.84|143.14|22
1727128200000|2024-09-23 21:50:00|143.87|143.17|144.49|143.79|144.49|143.79|143.87|143.17|22
1727128500000|2024-09-23 21:55:00|144.52|143.82|144.49|143.79|144.57|143.87|144.35|143.65|31
1727128800000|2024-09-23 22:00:00|144.46|143.76|144.17|143.47|144.54|143.84|144.17|143.47|84
1727129100000|2024-09-23 22:05:00|144.16|143.46|144.23|143.53|144.39|143.69|144.07|143.37|65
1727129400000|2024-09-23 22:10:00|144.19|143.49|144.58|143.88|144.58|143.88|144.18|143.48|35
1727129700000|2024-09-23 22:15:00|144.59|143.89|144.54|143.84|144.68|143.98|144.46|143.76|68
1727130000000|2024-09-23 22:20:00|144.55|143.85|144.57|143.87|144.62|143.92|144.47|143.77|75
1727130300000|2024-09-23 22:25:00|144.55|143.85|144.48|143.78|144.55|143.85|144.41|143.71|75
1727130600000|2024-09-23 22:30:00|144.47|143.77|144.62|143.92|144.63|143.93|144.43|143.73|82
1727130900000|2024-09-23 22:35:00|144.61|143.91|144.51|143.81|144.63|143.93|144.3|143.6|47
1727131200000|2024-09-23 22:40:00|144.5|143.8|144.37|143.67|144.54|143.84|144.37|143.67|16
1727131500000|2024-09-23 22:45:00|144.42|143.72|144.51|143.81|144.51|143.81|144.31|143.61|43
1727131800000|2024-09-23 22:50:00|144.54|143.84|144.74|144.04|144.74|144.04|144.54|143.84|44
1727132100000|2024-09-23 22:55:00|144.75|144.05|144.75|144.05|144.79|144.09|144.69|143.99|33
1727132400000|2024-09-23 23:00:00|144.76|144.06|145.01|144.31|145.04|144.34|144.74|144.04|27
1727132700000|2024-09-23 23:05:00|144.98|144.28|144.8|144.1|144.98|144.28|144.68|143.98|47
1727133000000|2024-09-23 23:10:00|144.83|144.13|144.96|144.26|145.06|144.36|144.77|144.07|54
1727133300000|2024-09-23 23:15:00|144.98|144.28|145.1|144.4|145.18|144.48|144.98|144.28|22
1727133600000|2024-09-23 23:20:00|145.11|144.41|144.53|143.83|145.11|144.41|144.51|143.81|70
1727133900000|2024-09-23 23:25:00|144.55|143.85|144.7|144|144.86|144.16|144.47|143.77|77
1727134200000|2024-09-23 23:30:00|144.74|144.04|144.97|144.27|144.99|144.29|144.72|144.02|26
1727134500000|2024-09-23 23:35:00|145.01|144.31|145.16|144.46|145.2|144.5|145.01|144.31|60
1727134800000|2024-09-23 23:40:00|145.19|144.49|145.42|144.72|145.46|144.76|145.19|144.49|13
1727135100000|2024-09-23 23:45:00|145.44|144.74|145.23|144.53|145.44|144.74|145.23|144.53|6
1727135400000|2024-09-23 23:50:00|145.22|144.52|145.24|144.54|145.24|144.54|145.13|144.43|29
1727135700000|2024-09-23 23:55:00|145.36|144.66|145.08|144.38|145.36|144.66|145.03|144.33|37
1727136000000|2024-09-24 00:00:00|145.18|144.48|144.91|144.21|145.21|144.51|144.91|144.21|52
1727136300000|2024-09-24 00:05:00|145.04|144.34|144.89|144.19|145.11|144.41|144.83|144.13|47
1727136600000|2024-09-24 00:10:00|145|144.3|144.83|144.13|145.1|144.4|144.83|144.13|36
1727136900000|2024-09-24 00:15:00|144.93|144.23|145.08|144.38|145.09|144.39|144.9|144.2|71
1727137200000|2024-09-24 00:20:00|145.16|144.46|144.77|144.07|145.16|144.46|144.66|143.96|55
1727137500000|2024-09-24 00:25:00|144.78|144.08|145.15|144.45|145.17|144.47|144.77|144.07|73
1727137800000|2024-09-24 00:30:00|145.16|144.46|145.33|144.63|145.48|144.78|145.15|144.45|99
1727138100000|2024-09-24 00:35:00|145.35|144.65|144.42|143.72|145.4|144.7|144.42|143.72|118
1727138400000|2024-09-24 00:40:00|144.4|143.7|145.23|144.53|145.34|144.64|143.51|142.81|257
1727138700000|2024-09-24 00:45:00|145.26|144.56|144.1|143.4|145.26|144.56|144.09|143.39|276
1727139000000|2024-09-24 00:50:00|144.09|143.39|144.12|143.42|144.57|143.87|144.09|143.39|190
1727139300000|2024-09-24 00:55:00|144.15|143.45|144.31|143.61|144.38|143.68|144.1|143.4|109
1727139600000|2024-09-24 01:00:00|144.33|143.63|144.38|143.68|144.38|143.68|144.09|143.39|105
1727139900000|2024-09-24 01:05:00|144.37|143.67|144.66|143.96|144.85|144.15|144.31|143.61|75
1727140200000|2024-09-24 01:10:00|144.67|143.97|144.86|144.16|144.95|144.25|144.62|143.92|85
1727140500000|2024-09-24 01:15:00|144.87|144.17|145.08|144.38|145.42|144.72|144.86|144.16|119
1727140800000|2024-09-24 01:20:00|145.09|144.39|144.39|143.69|145.17|144.47|144.38|143.68|179
1727141100000|2024-09-24 01:25:00|144.38|143.68|144.01|143.31|144.38|143.68|143.94|143.24|147
1727141400000|2024-09-24 01:30:00|144.03|143.33|143.67|142.97|144.07|143.37|143.64|142.94|128
1727141700000|2024-09-24 01:35:00|143.66|142.96|144.04|143.34|144.5|143.8|143.66|142.96|292
1727142000000|2024-09-24 01:40:00|144.03|143.33|144.67|143.97|144.67|143.97|143.92|143.22|127
1727142300000|2024-09-24 01:45:00|144.75|144.05|144.5|143.8|144.95|144.25|144.41|143.71|71
1727142600000|2024-09-24 01:50:00|144.49|143.79|144.88|144.18|144.95|144.25|144.37|143.67|172
1727142900000|2024-09-24 01:55:00|144.87|144.17|144.75|144.05|144.9|144.2|144.75|144.05|68
1727143200000|2024-09-24 02:00:00|144.74|144.04|144.36|143.66|144.84|144.14|144.21|143.51|196
1727143500000|2024-09-24 02:05:00|144.37|143.67|144.1|143.4|144.43|143.73|143.96|143.26|163
1727143800000|2024-09-24 02:10:00|144.09|143.39|143.82|143.12|144.11|143.41|143.76|143.06|201
1727144100000|2024-09-24 02:15:00|143.81|143.11|144.6|143.9|144.6|143.9|143.81|143.11|107
1727144400000|2024-09-24 02:20:00|144.69|143.99|145.08|144.38|145.08|144.38|144.63|143.93|96
1727144700000|2024-09-24 02:25:00|145.07|144.37|145.32|144.62|145.35|144.65|145.06|144.36|48
1727145000000|2024-09-24 02:30:00|145.35|144.65|145.2|144.5|145.55|144.85|145.19|144.49|81
1727145300000|2024-09-24 02:35:00|145.19|144.49|145.69|144.99|145.76|145.06|145.19|144.49|138
1727145600000|2024-09-24 02:40:00|145.68|144.98|146.32|145.62|146.32|145.62|145.59|144.89|82
1727145900000|2024-09-24 02:45:00|146.34|145.64|146.29|145.59|146.83|146.13|146.22|145.52|199
1727146200000|2024-09-24 02:50:00|146.3|145.6|146.81|146.11|146.81|146.11|146.18|145.48|144
1727146500000|2024-09-24 02:55:00|146.8|146.1|146.94|146.24|147.08|146.38|146.63|145.93|163
1727146800000|2024-09-24 03:00:00|146.96|146.26|146.65|145.95|147.1|146.4|146.62|145.92|251
1727147100000|2024-09-24 03:05:00|146.64|145.94|146.34|145.64|146.85|146.15|146.32|145.62|243
1727147400000|2024-09-24 03:10:00|146.36|145.66|147.09|146.39|147.1|146.4|146.32|145.62|85
1727147700000|2024-09-24 03:15:00|147.1|146.4|146.99|146.29|147.11|146.41|146.87|146.17|54
1727148000000|2024-09-24 03:20:00|147.02|146.32|146.9|146.2|147.03|146.33|146.7|146|78
1727148300000|2024-09-24 03:25:00|146.89|146.19|146.42|145.72|146.95|146.25|146.42|145.72|99
1727148600000|2024-09-24 03:30:00|146.47|145.77|146.44|145.74|146.54|145.84|146.37|145.67|231
1727148900000|2024-09-24 03:35:00|146.45|145.75|146.29|145.59|146.63|145.93|146.29|145.59|32
1727149200000|2024-09-24 03:40:00|146.3|145.6|146.55|145.85|146.56|145.86|146.29|145.59|42
1727149500000|2024-09-24 03:45:00|146.54|145.84|146.98|146.28|146.99|146.29|146.52|145.82|85
1727149800000|2024-09-24 03:50:00|146.99|146.29|146.84|146.14|147.05|146.35|146.8|146.1|157
1727150100000|2024-09-24 03:55:00|146.83|146.13|146.99|146.29|147|146.3|146.65|145.95|80
1727150400000|2024-09-24 04:00:00|147|146.3|146.74|146.04|147.27|146.57|146.71|146.01|135
1727150700000|2024-09-24 04:05:00|146.73|146.03|146.8|146.1|146.94|146.24|146.69|145.99|55
1727151000000|2024-09-24 04:10:00|146.84|146.14|146.97|146.27|147.05|146.35|146.84|146.14|54
1727151300000|2024-09-24 04:15:00|146.96|146.26|146.52|145.82|146.96|146.26|146.49|145.79|74
1727151600000|2024-09-24 04:20:00|146.51|145.81|146.59|145.89|146.71|146.01|146.36|145.66|147
1727151900000|2024-09-24 04:25:00|146.6|145.9|146.7|146|146.71|146.01|146.59|145.89|48
1727152200000|2024-09-24 04:30:00|146.72|146.02|146.47|145.77|146.72|146.02|146.47|145.77|56
1727152500000|2024-09-24 04:35:00|146.42|145.72|146.47|145.77|146.48|145.78|146.41|145.71|23
1727152800000|2024-09-24 04:40:00|146.46|145.76|146.36|145.66|146.62|145.92|146.36|145.66|69
1727153100000|2024-09-24 04:45:00|146.35|145.65|146.07|145.37|146.42|145.72|146.03|145.33|47
1727153400000|2024-09-24 04:50:00|146.08|145.38|145.8|145.1|146.19|145.49|145.75|145.05|41
1727153700000|2024-09-24 04:55:00|145.83|145.13|145.9|145.2|145.98|145.28|145.8|145.1|31
1727154000000|2024-09-24 05:00:00|145.89|145.19|146.12|145.42|146.14|145.44|145.83|145.13|32
1727154300000|2024-09-24 05:05:00|146.11|145.41|146.6|145.9|146.61|145.91|146.07|145.37|114
1727154600000|2024-09-24 05:10:00|146.63|145.93|146.69|145.99|146.74|146.04|146.63|145.93|44
1727154900000|2024-09-24 05:15:00|146.7|146|146.65|145.95|146.74|146.04|146.45|145.75|73
1727155200000|2024-09-24 05:20:00|146.66|145.96|146.44|145.74|146.69|145.99|146.37|145.67|99
1727155500000|2024-09-24 05:25:00|146.47|145.77|146.67|145.97|146.67|145.97|146.44|145.74|70
1727155800000|2024-09-24 05:30:00|146.7|146|146.77|146.07|146.83|146.13|146.6|145.9|79
1727156100000|2024-09-24 05:35:00|146.76|146.06|146.3|145.6|146.76|146.06|146.27|145.57|85
1727156400000|2024-09-24 05:40:00|146.39|145.69|146.37|145.67|146.42|145.72|146.21|145.51|64
1727156700000|2024-09-24 05:45:00|146.38|145.68|146.59|145.89|146.6|145.9|146.38|145.68|68
1727157000000|2024-09-24 05:50:00|146.6|145.9|146.79|146.09|146.79|146.09|146.6|145.9|49
1727157300000|2024-09-24 05:55:00|146.81|146.11|146.6|145.9|146.84|146.14|146.6|145.9|58
1727157600000|2024-09-24 06:00:00|146.61|145.91|146.6|145.9|146.79|146.09|146.6|145.9|138
1727157900000|2024-09-24 06:05:00|146.61|145.91|146.6|145.9|146.75|146.05|146.6|145.9|96
1727158200000|2024-09-24 06:10:00|146.59|145.89|146.65|145.95|146.65|145.95|146.47|145.77|113
1727158500000|2024-09-24 06:15:00|146.66|145.96|146.84|146.14|146.86|146.16|146.62|145.92|90
1727158800000|2024-09-24 06:20:00|146.85|146.15|146.59|145.89|147.03|146.33|146.59|145.89|146
1727159100000|2024-09-24 06:25:00|146.62|145.92|146.5|145.8|146.62|145.92|146.5|145.8|43
1727159400000|2024-09-24 06:30:00|146.52|145.82|146.36|145.66|146.52|145.82|146.36|145.66|14
1727159700000|2024-09-24 06:35:00|146.35|145.65|146.22|145.52|146.35|145.65|146.16|145.46|56
1727160000000|2024-09-24 06:40:00|146.25|145.55|146.67|145.97|146.81|146.11|146.25|145.55|33
1727160300000|2024-09-24 06:45:00|146.68|145.98|146.74|146.04|146.75|146.05|146.48|145.78|51
1727160600000|2024-09-24 06:50:00|146.6|145.9|146.6|145.9|146.67|145.97|146.6|145.9|18
1727161200000|2024-09-24 07:00:00|146.75|146.05|146.7|146|146.76|146.06|146.54|145.84|105
1727161500000|2024-09-24 07:05:00|146.75|146.05|146.72|146.02|146.83|146.13|146.68|145.98|95
1727161800000|2024-09-24 07:10:00|146.73|146.03|146.9|146.2|146.9|146.2|146.55|145.85|117
1727162100000|2024-09-24 07:15:00|146.92|146.22|147.04|146.34|147.11|146.41|146.78|146.08|107
1727162400000|2024-09-24 07:20:00|147.03|146.33|146.97|146.27|147.15|146.45|146.96|146.26|92
1727162700000|2024-09-24 07:25:00|146.96|146.26|146.69|145.99|146.96|146.26|146.61|145.91|82
1727163000000|2024-09-24 07:30:00|146.79|146.09|146.63|145.93|146.79|146.09|146.45|145.75|188
1727163300000|2024-09-24 07:35:00|146.67|145.97|146.66|145.96|146.85|146.15|146.66|145.96|97
1727163600000|2024-09-24 07:40:00|146.68|145.98|146.72|146.02|146.72|146.02|146.68|145.98|6
1727163900000|2024-09-24 07:45:00|146.75|146.05|147.2|146.5|147.2|146.5|146.75|146.05|116
1727164200000|2024-09-24 07:50:00|147.23|146.53|147.62|146.92|147.66|146.96|147.23|146.53|42
1727164500000|2024-09-24 07:55:00|147.63|146.93|147.56|146.86|147.63|146.93|147.41|146.71|74
1727164800000|2024-09-24 08:00:00|147.57|146.87|147.74|147.04|147.74|147.04|147.56|146.86|42
1727165100000|2024-09-24 08:05:00|147.75|147.05|147.75|147.05|147.79|147.09|147.5|146.8|47
1727165400000|2024-09-24 08:10:00|147.73|147.03|147.66|146.96|147.81|147.11|147.57|146.87|28
1727165700000|2024-09-24 08:15:00|147.69|146.99|147.57|146.87|147.72|147.02|147.41|146.71|49
1727166000000|2024-09-24 08:20:00|147.58|146.88|147.9|147.2|147.9|147.2|147.57|146.87|27
1727166300000|2024-09-24 08:25:00|147.89|147.19|148.07|147.37|148.07|147.37|147.82|147.12|30
1727166600000|2024-09-24 08:30:00|148.08|147.38|147.92|147.22|148.25|147.55|147.9|147.2|46
1727166900000|2024-09-24 08:35:00|147.91|147.21|148.45|147.75|148.81|148.11|147.91|147.21|84
1727167200000|2024-09-24 08:40:00|148.44|147.74|148.36|147.66|148.44|147.74|148.08|147.38|160
1727167500000|2024-09-24 08:45:00|148.38|147.68|148.72|148.02|148.78|148.08|148.29|147.59|287
1727167800000|2024-09-24 08:50:00|148.71|148.01|148.73|148.03|148.78|148.08|148.45|147.75|93
1727168100000|2024-09-24 08:55:00|148.74|148.04|148.78|148.08|149.12|148.42|148.68|147.98|112
1727168400000|2024-09-24 09:00:00|148.79|148.09|148.78|148.08|148.84|148.14|148.78|148.08|60
1727168700000|2024-09-24 09:05:00|148.68|147.98|148.3|147.6|148.68|147.98|148.3|147.6|134
1727169000000|2024-09-24 09:10:00|148.32|147.62|147.98|147.28|148.34|147.64|147.96|147.26|139
1727169300000|2024-09-24 09:15:00|147.97|147.27|147.89|147.19|148.22|147.52|147.89|147.19|91
1727169600000|2024-09-24 09:20:00|147.87|147.17|147.69|146.99|147.87|147.17|147.69|146.99|24
1727169900000|2024-09-24 09:25:00|147.68|146.98|147.64|146.94|147.68|146.98|147.64|146.94|5
1727170500000|2024-09-24 09:35:00|147.58|146.88|147.57|146.87|147.6|146.9|147.28|146.58|32
1727170800000|2024-09-24 09:40:00|147.52|146.82|147.36|146.66|147.52|146.82|147.28|146.58|59
1727171100000|2024-09-24 09:45:00|147.38|146.68|147.19|146.49|147.44|146.74|147.16|146.46|88
1727171400000|2024-09-24 09:50:00|147.18|146.48|147.18|146.48|147.24|146.54|147.15|146.45|59
1727171700000|2024-09-24 09:55:00|147.2|146.5|146.89|146.19|147.2|146.5|146.87|146.17|32
1727172000000|2024-09-24 10:00:00|146.9|146.2|146.95|146.25|146.95|146.25|146.71|146.01|51
1727172300000|2024-09-24 10:05:00|147.07|146.37|146.99|146.29|147.14|146.44|146.94|146.24|68
1727172600000|2024-09-24 10:10:00|146.87|146.17|146.85|146.15|146.92|146.22|146.83|146.13|36
1727172900000|2024-09-24 10:15:00|146.87|146.17|147.02|146.32|147.35|146.65|146.86|146.16|63
1727173200000|2024-09-24 10:20:00|147.03|146.33|147.23|146.53|147.31|146.61|147.01|146.31|43
1727173500000|2024-09-24 10:25:00|147.24|146.54|147.12|146.42|147.28|146.58|147.01|146.31|80
1727173800000|2024-09-24 10:30:00|147.28|146.58|147.09|146.39|147.29|146.59|147.05|146.35|103
1727174100000|2024-09-24 10:35:00|147.1|146.4|147.03|146.33|147.14|146.44|147.01|146.31|67
1727174400000|2024-09-24 10:40:00|147.02|146.32|147.35|146.65|147.35|146.65|147.02|146.32|32
1727174700000|2024-09-24 10:45:00|147.36|146.66|147.37|146.67|147.44|146.74|147.26|146.56|84
1727175000000|2024-09-24 10:50:00|147.34|146.64|147.16|146.46|147.35|146.65|147.14|146.44|53
1727175300000|2024-09-24 10:55:00|147.15|146.45|147.14|146.44|147.15|146.45|147.14|146.44|20
1727175600000|2024-09-24 11:00:00|147.13|146.43|146.51|145.81|147.13|146.43|146.51|145.81|89
1727175900000|2024-09-24 11:05:00|146.52|145.82|146.42|145.72|146.64|145.94|146.42|145.72|32
1727176800000|2024-09-24 11:20:00|146.52|145.82|146.48|145.78|146.6|145.9|146.46|145.76|40
1727177100000|2024-09-24 11:25:00|146.47|145.77|146.61|145.91|146.61|145.91|146.46|145.76|11
1727177400000|2024-09-24 11:30:00|146.62|145.92|146.73|146.03|146.73|146.03|146.52|145.82|35
1727177700000|2024-09-24 11:35:00|146.83|146.13|146.96|146.26|147.05|146.35|146.83|146.13|52
1727178000000|2024-09-24 11:40:00|146.95|146.25|146.78|146.08|146.97|146.27|146.67|145.97|78
1727178300000|2024-09-24 11:45:00|146.77|146.07|146.82|146.12|146.92|146.22|146.65|145.95|165
1727178600000|2024-09-24 11:50:00|146.79|146.09|146.9|146.2|146.91|146.21|146.68|145.98|138
1727178900000|2024-09-24 11:55:00|146.89|146.19|146.77|146.07|146.89|146.19|146.69|145.99|92
1727179200000|2024-09-24 12:00:00|146.91|146.21|147.05|146.35|147.05|146.35|146.9|146.2|151
1727179500000|2024-09-24 12:05:00|147.04|146.34|147.25|146.55|147.32|146.62|146.98|146.28|69
1727179800000|2024-09-24 12:10:00|147.26|146.56|147.04|146.34|147.26|146.56|146.95|146.25|73
1727180100000|2024-09-24 12:15:00|147.03|146.33|147.34|146.64|147.34|146.64|146.96|146.26|86
1727180400000|2024-09-24 12:20:00|147.36|146.66|147.8|147.1|147.8|147.1|147.36|146.66|150
1727180700000|2024-09-24 12:25:00|147.83|147.13|147.69|146.99|147.98|147.28|147.62|146.92|178
1727181000000|2024-09-24 12:30:00|147.75|147.05|148.08|147.38|148.15|147.45|147.75|147.05|183
1727181300000|2024-09-24 12:35:00|148.07|147.37|147.94|147.24|148.19|147.49|147.86|147.16|90
1727181600000|2024-09-24 12:40:00|147.9|147.2|147.66|146.96|147.9|147.2|147.64|146.94|64
1727181900000|2024-09-24 12:45:00|147.61|146.91|147.21|146.51|147.61|146.91|147.21|146.51|33
1727182200000|2024-09-24 12:50:00|147.18|146.48|147.52|146.82|147.52|146.82|147.14|146.44|79
1727182500000|2024-09-24 12:55:00|147.51|146.81|147.69|146.99|147.79|147.09|147.37|146.67|66
1727182800000|2024-09-24 13:00:00|147.7|147|147.88|147.18|148.1|147.4|147.7|147|120
1727183100000|2024-09-24 13:05:00|147.86|147.16|147.75|147.05|147.88|147.18|147.56|146.86|149
1727183400000|2024-09-24 13:10:00|147.76|147.06|147.84|147.14|147.88|147.18|147.72|147.02|60
1727183700000|2024-09-24 13:15:00|147.85|147.15|147.66|146.96|147.86|147.16|147.59|146.89|130
1727184000000|2024-09-24 13:20:00|147.71|147.01|147.76|147.06|147.79|147.09|147.66|146.96|51
1727184300000|2024-09-24 13:25:00|147.75|147.05|147.42|146.72|147.75|147.05|147.35|146.65|140
1727184600000|2024-09-24 13:30:00|147.44|146.74|147.67|146.97|147.86|147.16|147.39|146.69|167
1727184900000|2024-09-24 13:35:00|147.74|147.04|148.06|147.36|148.19|147.49|147.73|147.03|174
1727185200000|2024-09-24 13:40:00|148.09|147.39|148.18|147.48|148.18|147.48|147.96|147.26|63
1727185500000|2024-09-24 13:45:00|148.17|147.47|148.67|147.97|148.78|148.08|148.15|147.45|90
1727185800000|2024-09-24 13:50:00|148.69|147.99|148.61|147.91|148.79|148.09|148.54|147.84|109
1727186100000|2024-09-24 13:55:00|148.62|147.92|147.81|147.11|148.69|147.99|147.77|147.07|115
1727186400000|2024-09-24 14:00:00|147.8|147.1|146.37|145.67|147.8|147.1|145.98|145.28|324
1727186700000|2024-09-24 14:05:00|146.36|145.66|146.77|146.07|147.45|146.75|146.36|145.66|220
1727187000000|2024-09-24 14:10:00|146.78|146.08|146.23|145.53|147.35|146.65|146.22|145.52|230
1727187300000|2024-09-24 14:15:00|146.22|145.52|146.2|145.5|146.65|145.95|146.11|145.41|196
1727187600000|2024-09-24 14:20:00|146.22|145.52|145.78|145.08|146.4|145.7|145.63|144.93|287
1727187900000|2024-09-24 14:25:00|145.79|145.09|145.05|144.35|145.86|145.16|145.05|144.35|205
1727188200000|2024-09-24 14:30:00|145.08|144.38|145.12|144.42|145.66|144.96|145.06|144.36|234
1727188500000|2024-09-24 14:35:00|145.11|144.41|145.22|144.52|145.33|144.63|144.63|143.93|216
1727188800000|2024-09-24 14:40:00|145.23|144.53|145.43|144.73|145.43|144.73|144.94|144.24|150
1727189100000|2024-09-24 14:45:00|145.42|144.72|145.51|144.81|145.95|145.25|145.37|144.67|92
1727189400000|2024-09-24 14:50:00|145.52|144.82|146.16|145.46|146.16|145.46|145.45|144.75|197
1727189700000|2024-09-24 14:55:00|146.13|145.43|146.09|145.39|146.35|145.65|146.01|145.31|139
1727190000000|2024-09-24 15:00:00|146.1|145.4|145.9|145.2|146.2|145.5|145.7|145|56
1727190300000|2024-09-24 15:05:00|145.89|145.19|146.38|145.68|146.38|145.68|145.69|144.99|68
1727190600000|2024-09-24 15:10:00|146.34|145.64|146.1|145.4|146.44|145.74|146.1|145.4|76
1727190900000|2024-09-24 15:15:00|146.12|145.42|146.28|145.58|146.36|145.66|146.12|145.42|93
1727191200000|2024-09-24 15:20:00|146.23|145.53|146.07|145.37|146.43|145.73|146.07|145.37|144
1727191500000|2024-09-24 15:25:00|146.08|145.38|145.83|145.13|146.36|145.66|145.79|145.09|132
1727191800000|2024-09-24 15:30:00|145.86|145.16|145.91|145.21|146.17|145.47|145.82|145.12|77
1727192100000|2024-09-24 15:35:00|146.05|145.35|145.58|144.88|146.05|145.35|145.37|144.67|83
1727192400000|2024-09-24 15:40:00|145.57|144.87|145.47|144.77|145.6|144.9|145.37|144.67|88
1727192700000|2024-09-24 15:45:00|145.46|144.76|145.91|145.21|146|145.3|145.43|144.73|150
1727193000000|2024-09-24 15:50:00|145.99|145.29|146.19|145.49|146.28|145.58|145.75|145.05|127
1727193300000|2024-09-24 15:55:00|146.21|145.51|145.87|145.17|146.28|145.58|145.87|145.17|114
1727193600000|2024-09-24 16:00:00|145.88|145.18|146.19|145.49|146.19|145.49|145.88|145.18|112
1727193900000|2024-09-24 16:05:00|146.2|145.5|145.92|145.22|146.35|145.65|145.91|145.21|136
1727194200000|2024-09-24 16:10:00|145.89|145.19|145.94|145.24|146.15|145.45|145.77|145.07|165
1727194500000|2024-09-24 16:15:00|145.99|145.29|146.27|145.57|146.27|145.57|145.8|145.1|118
1727194800000|2024-09-24 16:20:00|146.24|145.54|145.94|145.24|146.27|145.57|145.92|145.22|92
1727195100000|2024-09-24 16:25:00|145.95|145.25|145.82|145.12|146|145.3|145.8|145.1|57
1727195400000|2024-09-24 16:30:00|145.9|145.2|146.19|145.49|146.21|145.51|145.9|145.2|23
1727195700000|2024-09-24 16:35:00|146.18|145.48|146.41|145.71|146.44|145.74|146.07|145.37|113
1727196000000|2024-09-24 16:40:00|146.44|145.74|146.46|145.76|146.51|145.81|146.3|145.6|49
1727196300000|2024-09-24 16:45:00|146.48|145.78|146.62|145.92|146.89|146.19|146.48|145.78|76
1727196600000|2024-09-24 16:50:00|146.61|145.91|146.9|146.2|146.9|146.2|146.46|145.76|121
1727196900000|2024-09-24 16:55:00|146.89|146.19|146.84|146.14|146.94|146.24|146.84|146.14|24
1727197200000|2024-09-24 17:00:00|146.83|146.13|147.27|146.57|147.27|146.57|146.7|146|61
1727197500000|2024-09-24 17:05:00|147.25|146.55|147.33|146.63|147.33|146.63|147.14|146.44|48
1727197800000|2024-09-24 17:10:00|147.34|146.64|147.23|146.53|147.45|146.75|146.99|146.29|99
1727198100000|2024-09-24 17:15:00|147.2|146.5|147.25|146.55|147.37|146.67|147.06|146.36|281
1727198400000|2024-09-24 17:20:00|147.27|146.57|147.57|146.87|147.57|146.87|147.23|146.53|143
1727198700000|2024-09-24 17:25:00|147.58|146.88|147.89|147.19|148.18|147.48|147.58|146.88|208
1727199000000|2024-09-24 17:30:00|147.88|147.18|148.24|147.54|148.24|147.54|147.81|147.11|154
1727199300000|2024-09-24 17:35:00|148.25|147.55|148.47|147.77|148.48|147.78|148.25|147.55|142
1727199600000|2024-09-24 17:40:00|148.48|147.78|148.67|147.97|148.7|148|148.34|147.64|153
1727199900000|2024-09-24 17:45:00|148.68|147.98|148.01|147.31|148.68|147.98|148.01|147.31|182
1727200200000|2024-09-24 17:50:00|148|147.3|148.03|147.33|148.33|147.63|147.93|147.23|219
1727200500000|2024-09-24 17:55:00|147.98|147.28|147.71|147.01|148.4|147.7|147.71|147.01|248
1727200800000|2024-09-24 18:00:00|147.72|147.02|148.04|147.34|148.1|147.4|147.65|146.95|80
1727201100000|2024-09-24 18:05:00|148.05|147.35|147.86|147.16|148.1|147.4|147.85|147.15|91
1727201400000|2024-09-24 18:10:00|147.85|147.15|147.32|146.62|147.89|147.19|147.29|146.59|194
1727201700000|2024-09-24 18:15:00|147.33|146.63|147.55|146.85|147.55|146.85|147.25|146.55|84
1727202000000|2024-09-24 18:20:00|147.54|146.84|147.46|146.76|147.55|146.85|147.37|146.67|138
1727202300000|2024-09-24 18:25:00|147.5|146.8|147.18|146.48|147.54|146.84|147.11|146.41|93
1727202600000|2024-09-24 18:30:00|147.19|146.49|147.5|146.8|147.5|146.8|146.92|146.22|170
1727202900000|2024-09-24 18:35:00|147.52|146.82|147.82|147.12|147.82|147.12|147.52|146.82|88
1727203200000|2024-09-24 18:40:00|147.81|147.11|147.63|146.93|147.86|147.16|147.54|146.84|178
1727203500000|2024-09-24 18:45:00|147.74|147.04|147.38|146.68|147.76|147.06|147.32|146.62|76
1727203800000|2024-09-24 18:50:00|147.37|146.67|147.43|146.73|147.52|146.82|147.35|146.65|77
1727204100000|2024-09-24 18:55:00|147.5|146.8|147.42|146.72|147.61|146.91|147.4|146.7|83
1727204400000|2024-09-24 19:00:00|147.4|146.7|147.51|146.81|147.52|146.82|147.24|146.54|66
1727204700000|2024-09-24 19:05:00|147.58|146.88|147.55|146.85|147.61|146.91|147.38|146.68|35
1727205000000|2024-09-24 19:10:00|147.56|146.86|147.6|146.9|147.61|146.91|147.56|146.86|6
1727205300000|2024-09-24 19:15:00|147.59|146.89|147.44|146.74|147.59|146.89|147.36|146.66|45
1727205600000|2024-09-24 19:20:00|147.43|146.73|147.61|146.91|147.61|146.91|147.43|146.73|54
1727205900000|2024-09-24 19:25:00|147.71|147.01|147.45|146.75|147.72|147.02|147.43|146.73|34
1727206200000|2024-09-24 19:30:00|147.44|146.74|147.25|146.55|147.48|146.78|147.25|146.55|47
1727206500000|2024-09-24 19:35:00|147.24|146.54|147.49|146.79|147.52|146.82|147.16|146.46|59
1727206800000|2024-09-24 19:40:00|147.5|146.8|147.51|146.81|147.67|146.97|147.5|146.8|89
1727207100000|2024-09-24 19:45:00|147.53|146.83|147.98|147.28|147.98|147.28|147.53|146.83|89
1727207400000|2024-09-24 19:50:00|147.99|147.29|148.6|147.9|148.6|147.9|147.91|147.21|91
1727207700000|2024-09-24 19:55:00|148.59|147.89|148.73|148.03|148.83|148.13|148.36|147.66|182
1727208000000|2024-09-24 20:00:00|148.78|148.08|149.04|148.34|149.06|148.36|148.39|147.69|186
1727208300000|2024-09-24 20:05:00|149.03|148.33|148.63|147.93|149.49|148.79|148.49|147.79|276
1727208600000|2024-09-24 20:10:00|148.62|147.92|149.21|148.51|149.24|148.54|148.56|147.86|156
1727208900000|2024-09-24 20:15:00|149.09|148.39|149.2|148.5|149.24|148.54|148.85|148.15|89
1727209200000|2024-09-24 20:20:00|149.21|148.51|148.75|148.05|149.24|148.54|148.7|148|142
1727209500000|2024-09-24 20:25:00|148.74|148.04|149.55|148.85|149.55|148.85|148.66|147.96|74
1727209800000|2024-09-24 20:30:00|149.42|148.72|149.39|148.69|149.55|148.85|149.31|148.61|64
1727210100000|2024-09-24 20:35:00|149.32|148.62|148.88|148.18|149.39|148.69|148.84|148.14|102
1727210400000|2024-09-24 20:40:00|148.89|148.19|149.14|148.44|149.14|148.44|148.86|148.16|47
1727210700000|2024-09-24 20:45:00|149.12|148.42|149.04|148.34|149.14|148.44|148.91|148.21|85
1727211000000|2024-09-24 20:50:00|149.03|148.33|149.12|148.42|149.29|148.59|149.01|148.31|53
1727211300000|2024-09-24 20:55:00|149.15|148.45|148.83|148.13|149.15|148.45|148.74|148.04|58
1727211600000|2024-09-24 21:00:00|148.8|148.1|148.99|148.29|149.1|148.4|148.75|148.05|61
1727211900000|2024-09-24 21:05:00|148.98|148.28|149.07|148.37|149.07|148.37|148.88|148.18|52
1727212200000|2024-09-24 21:10:00|149.06|148.36|149.17|148.47|149.18|148.48|148.99|148.29|47
1727212500000|2024-09-24 21:15:00|149.15|148.45|148.81|148.11|149.22|148.52|148.81|148.11|85
1727212800000|2024-09-24 21:20:00|148.87|148.17|148.58|147.88|148.91|148.21|148.52|147.82|37
1727213100000|2024-09-24 21:25:00|148.62|147.92|148.61|147.91|148.65|147.95|148.47|147.77|45
1727213400000|2024-09-24 21:30:00|148.65|147.95|148.76|148.06|148.79|148.09|148.62|147.92|41
1727213700000|2024-09-24 21:35:00|148.75|148.05|148.93|148.23|148.93|148.23|148.67|147.97|46
1727214000000|2024-09-24 21:40:00|148.95|148.25|148.66|147.96|149.06|148.36|148.65|147.95|43
1727214300000|2024-09-24 21:45:00|148.65|147.95|148.99|148.29|148.99|148.29|148.55|147.85|26
1727214600000|2024-09-24 21:50:00|148.98|148.28|148.98|148.28|149.03|148.33|148.81|148.11|20
1727214900000|2024-09-24 21:55:00|149|148.3|149.11|148.41|149.12|148.42|148.96|148.26|18
1727215200000|2024-09-24 22:00:00|149.14|148.44|149.73|149.03|149.93|149.23|149.14|148.44|35
1727215500000|2024-09-24 22:05:00|149.72|149.02|149.93|149.23|149.93|149.23|149.51|148.81|166
1727215800000|2024-09-24 22:10:00|149.94|149.24|150.43|149.73|150.44|149.74|149.92|149.22|46
1727216100000|2024-09-24 22:15:00|150.44|149.74|150.28|149.58|150.46|149.76|150.12|149.42|107
1727216400000|2024-09-24 22:20:00|150.35|149.65|150.47|149.77|150.47|149.77|150.28|149.58|35
1727216700000|2024-09-24 22:25:00|150.46|149.76|151.44|150.74|151.69|150.99|150.43|149.73|74
1727217000000|2024-09-24 22:30:00|151.51|150.81|151.35|150.65|151.6|150.9|151.03|150.33|218
1727217300000|2024-09-24 22:35:00|151.4|150.7|151.52|150.82|151.82|151.12|151.17|150.47|76
1727217600000|2024-09-24 22:40:00|151.64|150.94|152.31|151.61|152.31|151.61|151.55|150.85|87
1727217900000|2024-09-24 22:45:00|152.34|151.64|152.36|151.66|152.93|152.23|152.27|151.57|102
1727218200000|2024-09-24 22:50:00|152.34|151.64|152.85|152.15|152.85|152.15|152.34|151.64|18
1727218500000|2024-09-24 22:55:00|152.94|152.24|153.82|153.12|154.27|153.57|152.9|152.2|107
1727218800000|2024-09-24 23:00:00|153.81|153.11|153.38|152.68|154.09|153.39|153.24|152.54|266
1727219100000|2024-09-24 23:05:00|153.37|152.67|152.88|152.18|153.39|152.69|152.81|152.11|133
1727219400000|2024-09-24 23:10:00|152.9|152.2|153.44|152.74|153.69|152.99|152.88|152.18|179
1727219700000|2024-09-24 23:15:00|153.43|152.73|153.3|152.6|153.65|152.95|153.24|152.54|86
1727220000000|2024-09-24 23:20:00|153.41|152.71|153.87|153.17|153.98|153.28|153.41|152.71|108
1727220300000|2024-09-24 23:25:00|153.89|153.19|153.41|152.71|153.89|153.19|153.36|152.66|118
1727220600000|2024-09-24 23:30:00|153.42|152.72|153.3|152.6|153.44|152.74|153.14|152.44|170
1727220900000|2024-09-24 23:35:00|153.29|152.59|153.27|152.57|153.58|152.88|153.27|152.57|121
1727221200000|2024-09-24 23:40:00|153.35|152.65|153.33|152.63|153.47|152.77|153.3|152.6|34
1727221500000|2024-09-24 23:45:00|153.32|152.62|153.44|152.74|153.57|152.87|153.32|152.62|109
1727221800000|2024-09-24 23:50:00|153.27|152.57|153.1|152.4|153.32|152.62|153.08|152.38|95
1727222100000|2024-09-24 23:55:00|153.23|152.53|153.08|152.38|153.29|152.59|153|152.3|80
1727222400000|2024-09-25 00:00:00|153.09|152.39|152.76|152.06|153.26|152.56|152.76|152.06|86
1727222700000|2024-09-25 00:05:00|152.77|152.07|152.72|152.02|153.03|152.33|152.71|152.01|69
1727223000000|2024-09-25 00:10:00|152.73|152.03|152.58|151.88|152.78|152.08|152.58|151.88|30
1727223300000|2024-09-25 00:15:00|152.57|151.87|152.34|151.64|152.7|152|152.34|151.64|40
1727223600000|2024-09-25 00:20:00|152.33|151.63|152.49|151.79|152.55|151.85|152.18|151.48|19
1727223900000|2024-09-25 00:25:00|152.51|151.81|152.76|152.06|152.8|152.1|152.34|151.64|52
1727224200000|2024-09-25 00:30:00|152.74|152.04|153.16|152.46|153.17|152.47|152.53|151.83|61
1727224500000|2024-09-25 00:35:00|153.13|152.43|153.56|152.86|153.56|152.86|153.11|152.41|24
1727224800000|2024-09-25 00:40:00|153.6|152.9|153.53|152.83|153.89|153.19|153.21|152.51|76
1727225100000|2024-09-25 00:45:00|153.52|152.82|153.14|152.44|153.52|152.82|153.13|152.43|63
1727225400000|2024-09-25 00:50:00|153.13|152.43|152.18|151.48|153.14|152.44|152.18|151.48|121
1727225700000|2024-09-25 00:55:00|152.19|151.49|152.33|151.63|152.41|151.71|152.18|151.48|90
1727226000000|2024-09-25 01:00:00|152.37|151.67|152.5|151.8|152.65|151.95|152.33|151.63|95
1727226300000|2024-09-25 01:05:00|152.51|151.81|152.47|151.77|152.71|152.01|152.4|151.7|109
1727226600000|2024-09-25 01:10:00|152.49|151.79|152.66|151.96|152.73|152.03|152.47|151.77|88
1727226900000|2024-09-25 01:15:00|152.67|151.97|152.33|151.63|152.67|151.97|152.32|151.62|70
1727227200000|2024-09-25 01:20:00|152.32|151.62|152.73|152.03|152.73|152.03|152.18|151.48|80
1727227500000|2024-09-25 01:25:00|152.72|152.02|153.12|152.42|153.35|152.65|152.57|151.87|116
1727227800000|2024-09-25 01:30:00|153.11|152.41|153.42|152.72|153.42|152.72|153.11|152.41|21
1727228100000|2024-09-25 01:35:00|153.41|152.71|154.14|153.44|154.16|153.46|153.25|152.55|137
1727228400000|2024-09-25 01:40:00|154.13|153.43|153.46|152.76|154.15|153.45|153.35|152.65|224
1727228700000|2024-09-25 01:45:00|153.45|152.75|152.91|152.21|153.46|152.76|152.76|152.06|170
1727229000000|2024-09-25 01:50:00|152.94|152.24|152.81|152.11|152.94|152.24|152.76|152.06|23
1727229300000|2024-09-25 01:55:00|152.97|152.27|152.99|152.29|153|152.3|152.94|152.24|63
1727229600000|2024-09-25 02:00:00|152.83|152.13|152.76|152.06|152.83|152.13|152.66|151.96|76
1727229900000|2024-09-25 02:05:00|152.74|152.04|152.72|152.02|152.95|152.25|152.69|151.99|67
1727230200000|2024-09-25 02:10:00|152.57|151.87|152.77|152.07|152.77|152.07|152.55|151.85|15
1727230500000|2024-09-25 02:15:00|152.7|152|152.45|151.75|152.7|152|152.45|151.75|44
1727230800000|2024-09-25 02:20:00|152.49|151.79|152.55|151.85|152.77|152.07|152.49|151.79|43
1727231100000|2024-09-25 02:25:00|152.56|151.86|152.27|151.57|152.56|151.86|152.27|151.57|21
1727231400000|2024-09-25 02:30:00|152.26|151.56|152.34|151.64|152.42|151.72|152.26|151.56|21
1727231700000|2024-09-25 02:35:00|152.35|151.65|152.44|151.74|152.45|151.75|152.35|151.65|18
1727232000000|2024-09-25 02:40:00|152.46|151.76|152.37|151.67|152.7|152|152.36|151.66|41
1727232300000|2024-09-25 02:45:00|152.36|151.66|152.3|151.6|152.36|151.66|152.25|151.55|21
1727232600000|2024-09-25 02:50:00|152.31|151.61|152.13|151.43|152.33|151.63|152.1|151.4|30
1727232900000|2024-09-25 02:55:00|152.12|151.42|151.94|151.24|152.17|151.47|151.93|151.23|17
1727233200000|2024-09-25 03:00:00|151.93|151.23|151.76|151.06|151.93|151.23|151.72|151.02|35
1727233500000|2024-09-25 03:05:00|151.75|151.05|151.56|150.86|151.81|151.11|151.53|150.83|35
1727233800000|2024-09-25 03:10:00|151.55|150.85|151.71|151.01|151.71|151.01|151.53|150.83|10
1727234100000|2024-09-25 03:15:00|151.65|150.95|151.56|150.86|151.67|150.97|151.56|150.86|7
1727234400000|2024-09-25 03:20:00|151.53|150.83|151.77|151.07|151.81|151.11|151.48|150.78|15
1727234700000|2024-09-25 03:25:00|151.76|151.06|151.81|151.11|151.81|151.11|151.64|150.94|20
1727235000000|2024-09-25 03:30:00|151.85|151.15|152.31|151.61|152.32|151.62|151.85|151.15|51
1727235300000|2024-09-25 03:35:00|152.3|151.6|152.52|151.82|152.71|152.01|152.26|151.56|50
1727235600000|2024-09-25 03:40:00|152.43|151.73|152.21|151.51|152.43|151.73|152.2|151.5|33
1727235900000|2024-09-25 03:45:00|152.22|151.52|152.23|151.53|152.27|151.57|152.12|151.42|54
1727236200000|2024-09-25 03:50:00|152.24|151.54|152.28|151.58|152.29|151.59|152.15|151.45|63
1727236500000|2024-09-25 03:55:00|152.27|151.57|152.34|151.64|152.36|151.66|152.25|151.55|35
1727236800000|2024-09-25 04:00:00|152.35|151.65|152.16|151.46|152.4|151.7|152.03|151.33|60
1727237100000|2024-09-25 04:05:00|152.15|151.45|152.54|151.84|152.54|151.84|152.11|151.41|47
1727237400000|2024-09-25 04:10:00|152.51|151.81|152.22|151.52|152.51|151.81|152.22|151.52|63
1727237700000|2024-09-25 04:15:00|152.24|151.54|151.94|151.24|152.26|151.56|151.9|151.2|32
1727238000000|2024-09-25 04:20:00|151.93|151.23|151.72|151.02|151.93|151.23|151.69|150.99|35
1727238300000|2024-09-25 04:25:00|151.74|151.04|151.81|151.11|151.86|151.16|151.74|151.04|11
1727238600000|2024-09-25 04:30:00|151.77|151.07|151.56|150.86|151.77|151.07|151.49|150.79|69
1727238900000|2024-09-25 04:35:00|151.67|150.97|151.69|150.99|151.71|151.01|151.55|150.85|34
1727239200000|2024-09-25 04:40:00|151.7|151|151.51|150.81|151.7|151|151.5|150.8|48
1727239500000|2024-09-25 04:45:00|151.52|150.82|151.74|151.04|151.74|151.04|151.51|150.81|58
1727239800000|2024-09-25 04:50:00|151.7|151|151.49|150.79|151.7|151|151.47|150.77|64
1727240100000|2024-09-25 04:55:00|151.5|150.8|151.06|150.36|151.51|150.81|151.06|150.36|44
1727240400000|2024-09-25 05:00:00|151.07|150.37|151.62|150.92|151.62|150.92|151.07|150.37|43
1727240700000|2024-09-25 05:05:00|151.61|150.91|151.46|150.76|151.62|150.92|151.37|150.67|42
1727241000000|2024-09-25 05:10:00|151.47|150.77|151.23|150.53|151.6|150.9|151.23|150.53|48
1727241300000|2024-09-25 05:15:00|151.24|150.54|151.47|150.77|151.49|150.79|151.23|150.53|47
1727241600000|2024-09-25 05:20:00|151.45|150.75|151.36|150.66|151.45|150.75|151.17|150.47|65
1727241900000|2024-09-25 05:25:00|151.35|150.65|151.18|150.48|151.35|150.65|151.18|150.48|30
1727242200000|2024-09-25 05:30:00|151.21|150.51|151.36|150.66|151.4|150.7|151.2|150.5|24
1727242500000|2024-09-25 05:35:00|151.38|150.68|151.18|150.48|151.4|150.7|151.18|150.48|16
1727242800000|2024-09-25 05:40:00|151.14|150.44|150.71|150.01|151.16|150.46|150.67|149.97|53
1727243100000|2024-09-25 05:45:00|150.73|150.03|150.69|149.99|150.95|150.25|150.69|149.99|31
1727243400000|2024-09-25 05:50:00|150.7|150|150.71|150.01|150.77|150.07|150.67|149.97|44
1727243700000|2024-09-25 05:55:00|150.72|150.02|150.76|150.06|150.78|150.08|150.72|150.02|14
1727244000000|2024-09-25 06:00:00|150.63|149.93|150.59|149.89|150.72|150.02|150.59|149.89|39
1727244300000|2024-09-25 06:05:00|150.6|149.9|150.78|150.08|150.78|150.08|150.59|149.89|21
1727244600000|2024-09-25 06:10:00|150.76|150.06|150.66|149.96|150.78|150.08|150.59|149.89|43
1727244900000|2024-09-25 06:15:00|150.65|149.95|150.55|149.85|150.65|149.95|150.55|149.85|19
1727245200000|2024-09-25 06:20:00|150.54|149.84|150.34|149.64|150.54|149.84|150.34|149.64|16
1727245500000|2024-09-25 06:25:00|150.35|149.65|150.41|149.71|150.54|149.84|150.35|149.65|15
1727245800000|2024-09-25 06:30:00|150.32|149.62|150.01|149.31|150.35|149.65|150.01|149.31|40
1727246100000|2024-09-25 06:35:00|150|149.3|150.33|149.63|150.34|149.64|149.91|149.21|42
1727246400000|2024-09-25 06:40:00|150.32|149.62|150.4|149.7|150.44|149.74|150.06|149.36|41
1727246700000|2024-09-25 06:45:00|150.39|149.69|150.58|149.88|150.58|149.88|150.3|149.6|45
1727247000000|2024-09-25 06:50:00|150.61|149.91|150.44|149.74|150.65|149.95|150.44|149.74|30
1727247300000|2024-09-25 06:55:00|150.4|149.7|150.17|149.47|150.4|149.7|149.92|149.22|92
1727247600000|2024-09-25 07:00:00|150.19|149.49|150.17|149.47|150.27|149.57|150.1|149.4|69
1727247900000|2024-09-25 07:05:00|150.16|149.46|150.13|149.43|150.21|149.51|150.03|149.33|69
1727248200000|2024-09-25 07:10:00|150.18|149.48|149.86|149.16|150.18|149.48|149.86|149.16|19
1727248500000|2024-09-25 07:15:00|149.82|149.12|149.48|148.78|149.86|149.16|149.41|148.71|64
1727248800000|2024-09-25 07:20:00|149.42|148.72|149.89|149.19|149.89|149.19|149.39|148.69|77
1727249100000|2024-09-25 07:25:00|149.9|149.2|149.89|149.19|149.93|149.23|149.86|149.16|15
1727249400000|2024-09-25 07:30:00|149.86|149.16|149.88|149.18|149.89|149.19|149.78|149.08|57
1727249700000|2024-09-25 07:35:00|149.87|149.17|150.19|149.49|150.19|149.49|149.83|149.13|27
1727250000000|2024-09-25 07:40:00|150.17|149.47|150.23|149.53|150.27|149.57|150.17|149.47|28
1727250300000|2024-09-25 07:45:00|150.18|149.48|150.16|149.46|150.18|149.48|150.08|149.38|12
1727250600000|2024-09-25 07:50:00|150.17|149.47|150.1|149.4|150.22|149.52|150.05|149.35|25
1727250900000|2024-09-25 07:55:00|150.18|149.48|150.1|149.4|150.18|149.48|150.1|149.4|6
1727251200000|2024-09-25 08:00:00|150.11|149.41|150.3|149.6|150.3|149.6|150.1|149.4|34
1727251500000|2024-09-25 08:05:00|150.31|149.61|150.24|149.54|150.52|149.82|150.24|149.54|52
1727251800000|2024-09-25 08:10:00|150.34|149.64|150.26|149.56|150.37|149.67|150.25|149.55|41
1727252100000|2024-09-25 08:15:00|150.27|149.57|150.28|149.58|150.4|149.7|150.22|149.52|83
1727252400000|2024-09-25 08:20:00|150.29|149.59|150.4|149.7|150.4|149.7|150.28|149.58|18
1727252700000|2024-09-25 08:25:00|150.48|149.78|150.49|149.79|150.57|149.87|150.48|149.78|19
1727253000000|2024-09-25 08:30:00|150.51|149.81|150.54|149.84|150.54|149.84|150.42|149.72|24
1727253300000|2024-09-25 08:35:00|150.56|149.86|150.62|149.92|150.62|149.92|150.55|149.85|6
1727253600000|2024-09-25 08:40:00|150.68|149.98|150.57|149.87|150.68|149.98|150.49|149.79|30
1727253900000|2024-09-25 08:45:00|150.56|149.86|150.49|149.79|150.6|149.9|150.38|149.68|67
1727254200000|2024-09-25 08:50:00|150.48|149.78|150.49|149.79|150.63|149.93|150.48|149.78|70
1727254500000|2024-09-25 08:55:00|150.5|149.8|150.67|149.97|150.68|149.98|150.5|149.8|16
1727254800000|2024-09-25 09:00:00|150.66|149.96|150.74|150.04|150.74|150.04|150.57|149.87|65
1727255100000|2024-09-25 09:05:00|150.75|150.05|150.84|150.14|150.84|150.14|150.75|150.05|6
1727255400000|2024-09-25 09:10:00|150.85|150.15|150.85|150.15|150.85|150.15|150.85|150.15|1
1727255700000|2024-09-25 09:15:00|150.74|150.04|150.74|150.04|150.77|150.07|150.74|150.04|13
1727256000000|2024-09-25 09:20:00|150.72|150.02|150.48|149.78|150.72|150.02|150.48|149.78|26
1727256300000|2024-09-25 09:25:00|150.36|149.66|150.34|149.64|150.36|149.66|150.34|149.64|2
1727256600000|2024-09-25 09:30:00|150.26|149.56|150.32|149.62|150.33|149.63|150.25|149.55|38
1727256900000|2024-09-25 09:35:00|150.31|149.61|150.29|149.59|150.49|149.79|150.28|149.58|86
1727257200000|2024-09-25 09:40:00|150.3|149.6|150.24|149.54|150.32|149.62|150.22|149.52|64
1727257500000|2024-09-25 09:45:00|150.25|149.55|150.21|149.51|150.31|149.61|150.21|149.51|55
1727257800000|2024-09-25 09:50:00|150.25|149.55|150.29|149.59|150.29|149.59|150.22|149.52|12
1727258100000|2024-09-25 09:55:00|150.27|149.57|150.22|149.52|150.31|149.61|150.22|149.52|21
1727258400000|2024-09-25 10:00:00|150.23|149.53|149.91|149.21|150.32|149.62|149.91|149.21|46
1727258700000|2024-09-25 10:05:00|149.93|149.23|150.31|149.61|150.38|149.68|149.89|149.19|82
1727259000000|2024-09-25 10:10:00|150.3|149.6|150.57|149.87|150.76|150.06|150.28|149.58|50
1727259300000|2024-09-25 10:15:00|150.56|149.86|150.67|149.97|150.7|150|150.46|149.76|89
1727259600000|2024-09-25 10:20:00|150.66|149.96|150.56|149.86|150.71|150.01|150.56|149.86|36
1727259900000|2024-09-25 10:25:00|150.55|149.85|150.64|149.94|150.73|150.03|150.53|149.83|46
1727260200000|2024-09-25 10:30:00|150.59|149.89|150.46|149.76|150.64|149.94|150.46|149.76|36
1727260500000|2024-09-25 10:35:00|150.51|149.81|150.5|149.8|150.55|149.85|150.48|149.78|15
1727260800000|2024-09-25 10:40:00|150.48|149.78|150.46|149.76|150.52|149.82|150.46|149.76|24
1727261100000|2024-09-25 10:45:00|150.4|149.7|150.34|149.64|150.4|149.7|150.32|149.62|13
1727261400000|2024-09-25 10:50:00|150.35|149.65|150.39|149.69|150.46|149.76|150.35|149.65|15
1727261700000|2024-09-25 10:55:00|150.4|149.7|150.32|149.62|150.4|149.7|150.31|149.61|18
1727262000000|2024-09-25 11:00:00|150.33|149.63|150.47|149.77|150.47|149.77|150.27|149.57|24
1727262300000|2024-09-25 11:05:00|150.46|149.76|150.52|149.82|150.61|149.91|150.43|149.73|67
1727262600000|2024-09-25 11:10:00|150.51|149.81|150.61|149.91|150.61|149.91|150.46|149.76|51
1727262900000|2024-09-25 11:15:00|150.62|149.92|150.58|149.88|150.69|149.99|150.54|149.84|28
1727263200000|2024-09-25 11:20:00|150.59|149.89|150.44|149.74|150.6|149.9|150.44|149.74|110
1727263500000|2024-09-25 11:25:00|150.5|149.8|150.72|150.02|150.72|150.02|150.5|149.8|72
1727263800000|2024-09-25 11:30:00|150.8|150.1|150.66|149.96|150.85|150.15|150.66|149.96|50
1727264100000|2024-09-25 11:35:00|150.59|149.89|150.89|150.19|150.89|150.19|150.57|149.87|63
1727264400000|2024-09-25 11:40:00|150.88|150.18|151.13|150.43|151.17|150.47|150.85|150.15|35
1727264700000|2024-09-25 11:45:00|151.1|150.4|151.01|150.31|151.1|150.4|150.94|150.24|52
1727265000000|2024-09-25 11:50:00|151|150.3|151.1|150.4|151.1|150.4|151|150.3|14
1727265300000|2024-09-25 11:55:00|151.15|150.45|151.3|150.6|151.32|150.62|151.15|150.45|29
1727265600000|2024-09-25 12:00:00|151.27|150.57|151.04|150.34|151.27|150.57|151|150.3|69
1727265900000|2024-09-25 12:05:00|151.06|150.36|150.96|150.26|151.09|150.39|150.96|150.26|15
1727266200000|2024-09-25 12:10:00|150.85|150.15|150.83|150.13|150.89|150.19|150.83|150.13|10
1727266500000|2024-09-25 12:15:00|150.82|150.12|150.78|150.08|150.96|150.26|150.76|150.06|28
1727266800000|2024-09-25 12:20:00|150.77|150.07|150.61|149.91|150.77|150.07|150.61|149.91|17
1727267100000|2024-09-25 12:25:00|150.6|149.9|150.52|149.82|150.6|149.9|150.49|149.79|77
1727267400000|2024-09-25 12:30:00|150.51|149.81|150.35|149.65|150.53|149.83|150.34|149.64|75
1727267700000|2024-09-25 12:35:00|150.34|149.64|150.33|149.63|150.45|149.75|150.28|149.58|67
1727268000000|2024-09-25 12:40:00|150.34|149.64|150.35|149.65|150.35|149.65|150.3|149.6|24
1727268300000|2024-09-25 12:45:00|150.34|149.64|150.32|149.62|150.35|149.65|150.28|149.58|35
1727268600000|2024-09-25 12:50:00|150.33|149.63|150.33|149.63|150.35|149.65|150.31|149.61|32
1727268900000|2024-09-25 12:55:00|150.32|149.62|150.3|149.6|150.35|149.65|150.28|149.58|23
1727269200000|2024-09-25 13:00:00|150.29|149.59|150.35|149.65|150.35|149.65|150.24|149.54|39
1727270100000|2024-09-25 13:15:00|150.19|149.49|150.35|149.65|150.35|149.65|150.19|149.49|32
1727270400000|2024-09-25 13:20:00|150.34|149.64|150.35|149.65|150.35|149.65|150.32|149.62|14
1727270700000|2024-09-25 13:25:00|150.34|149.64|150.51|149.81|150.51|149.81|150.33|149.63|16
1727271000000|2024-09-25 13:30:00|150.5|149.8|150.48|149.78|150.56|149.86|150.28|149.58|43
1727271300000|2024-09-25 13:35:00|150.47|149.77|150.42|149.72|150.59|149.89|150.33|149.63|83
1727271600000|2024-09-25 13:40:00|150.41|149.71|150.24|149.54|150.41|149.71|150.21|149.51|52
1727271900000|2024-09-25 13:45:00|150.3|149.6|150.71|150.01|150.71|150.01|150.27|149.57|37
1727272200000|2024-09-25 13:50:00|150.73|150.03|150.87|150.17|150.87|150.17|150.58|149.88|69
1727272500000|2024-09-25 13:55:00|150.88|150.18|151.12|150.42|151.22|150.52|150.88|150.18|33
1727272800000|2024-09-25 14:00:00|151.13|150.43|151.19|150.49|151.38|150.68|151|150.3|68
1727273100000|2024-09-25 14:05:00|151.18|150.48|151.8|151.1|151.8|151.1|151.1|150.4|109
1727273400000|2024-09-25 14:10:00|151.82|151.12|151.35|150.65|151.82|151.12|151.14|150.44|83
1727273700000|2024-09-25 14:15:00|151.31|150.61|151.52|150.82|151.52|150.82|151.08|150.38|76
1727274000000|2024-09-25 14:20:00|151.53|150.83|151.69|150.99|151.71|151.01|151.37|150.67|141
1727274300000|2024-09-25 14:25:00|151.58|150.88|151.52|150.82|151.65|150.95|151.47|150.77|78
1727274600000|2024-09-25 14:30:00|151.4|150.7|151.41|150.71|151.41|150.71|151.14|150.44|105
1727274900000|2024-09-25 14:35:00|151.39|150.69|151.74|151.04|151.74|151.04|151.34|150.64|18
1727275200000|2024-09-25 14:40:00|151.73|151.03|151.56|150.86|151.78|151.08|151.52|150.82|64
1727275500000|2024-09-25 14:45:00|151.57|150.87|151.41|150.71|151.75|151.05|151.41|150.71|82
1727275800000|2024-09-25 14:50:00|151.43|150.73|151.6|150.9|151.62|150.92|151.33|150.63|145
1727276100000|2024-09-25 14:55:00|151.59|150.89|152.14|151.44|152.14|151.44|151.57|150.87|43
1727276400000|2024-09-25 15:00:00|152.17|151.47|152.43|151.73|152.43|151.73|152.15|151.45|30
1727276700000|2024-09-25 15:05:00|152.44|151.74|152.66|151.96|152.66|151.96|152.37|151.67|104
1727277000000|2024-09-25 15:10:00|152.65|151.95|152.38|151.68|152.65|151.95|152.34|151.64|81
1727277300000|2024-09-25 15:15:00|152.39|151.69|152.37|151.67|152.4|151.7|151.98|151.28|251
1727277600000|2024-09-25 15:20:00|152.36|151.66|153.08|152.38|153.27|152.57|152.33|151.63|170
1727277900000|2024-09-25 15:25:00|153.07|152.37|152.02|151.32|153.07|152.37|151.95|151.25|276
1727278200000|2024-09-25 15:30:00|151.87|151.17|151.36|150.66|151.87|151.17|151.3|150.6|50
1727278500000|2024-09-25 15:35:00|151.4|150.7|151.79|151.09|152.09|151.39|151.37|150.67|98
1727278800000|2024-09-25 15:40:00|151.8|151.1|151.72|151.02|152.08|151.38|151.7|151|217
1727279100000|2024-09-25 15:45:00|151.71|151.01|151.35|150.65|151.71|151.01|151.34|150.64|43
1727279400000|2024-09-25 15:50:00|151.36|150.66|151.41|150.71|151.44|150.74|151.36|150.66|26
1727279700000|2024-09-25 15:55:00|151.4|150.7|150.79|150.09|151.4|150.7|150.71|150.01|106
1727280000000|2024-09-25 16:00:00|150.8|150.1|150.76|150.06|151.14|150.44|150.66|149.96|137
1727280300000|2024-09-25 16:05:00|150.71|150.01|151.16|150.46|151.17|150.47|150.62|149.92|189
1727280600000|2024-09-25 16:10:00|151.18|150.48|151.06|150.36|151.22|150.52|150.81|150.11|96
1727280900000|2024-09-25 16:15:00|151.05|150.35|151.05|150.35|151.21|150.51|150.86|150.16|116
1727281200000|2024-09-25 16:20:00|151.07|150.37|151.26|150.56|151.26|150.56|151.07|150.37|151
1727281500000|2024-09-25 16:25:00|151.3|150.6|151.37|150.67|151.37|150.67|151.22|150.52|43
1727281800000|2024-09-25 16:30:00|151.38|150.68|151.53|150.83|151.61|150.91|151.32|150.62|84
1727282100000|2024-09-25 16:35:00|151.64|150.94|151.86|151.16|152|151.3|151.63|150.93|33
1727282400000|2024-09-25 16:40:00|151.88|151.18|151.83|151.13|151.98|151.28|151.7|151|48
1727282700000|2024-09-25 16:45:00|151.92|151.22|151.71|151.01|151.96|151.26|151.7|151|34
1727283000000|2024-09-25 16:50:00|151.72|151.02|152.12|151.42|152.3|151.6|151.72|151.02|81
1727283300000|2024-09-25 16:55:00|152.14|151.44|151.82|151.12|152.19|151.49|151.74|151.04|78
1727283600000|2024-09-25 17:00:00|151.84|151.14|151.41|150.71|151.97|151.27|151.41|150.71|185
1727283900000|2024-09-25 17:05:00|151.34|150.64|151.04|150.34|151.34|150.64|150.99|150.29|51
1727284200000|2024-09-25 17:10:00|151.03|150.33|151.15|150.45|151.26|150.56|150.95|150.25|120
1727284500000|2024-09-25 17:15:00|151.17|150.47|150.78|150.08|151.25|150.55|150.72|150.02|93
1727284800000|2024-09-25 17:20:00|150.77|150.07|150.83|150.13|150.98|150.28|150.76|150.06|119
1727285100000|2024-09-25 17:25:00|150.87|150.17|150.46|149.76|150.98|150.28|150.46|149.76|105
1727285400000|2024-09-25 17:30:00|150.45|149.75|150.12|149.42|150.51|149.81|150.12|149.42|93
1727285700000|2024-09-25 17:35:00|150.11|149.41|150.03|149.33|150.2|149.5|149.89|149.19|177
1727286000000|2024-09-25 17:40:00|150.06|149.36|149.59|148.89|150.07|149.37|149.59|148.89|83
1727286300000|2024-09-25 17:45:00|149.58|148.88|149.79|149.09|149.8|149.1|149.19|148.49|78
1727286600000|2024-09-25 17:50:00|149.77|149.07|149.57|148.87|149.81|149.11|149.57|148.87|113
1727286900000|2024-09-25 17:55:00|149.67|148.97|149.86|149.16|149.88|149.18|149.67|148.97|60
1727287200000|2024-09-25 18:00:00|149.85|149.15|149.88|149.18|149.88|149.18|149.76|149.06|51
1727287500000|2024-09-25 18:05:00|149.94|149.24|150.05|149.35|150.21|149.51|149.88|149.18|202
1727287800000|2024-09-25 18:10:00|150.07|149.37|150.33|149.63|150.35|149.65|150.05|149.35|150
1727288100000|2024-09-25 18:15:00|150.32|149.62|150.15|149.45|150.46|149.76|150.14|149.44|209
1727288400000|2024-09-25 18:20:00|150.16|149.46|150.05|149.35|150.18|149.48|149.87|149.17|256
1727288700000|2024-09-25 18:25:00|150.06|149.36|150.17|149.47|150.17|149.47|149.98|149.28|68
1727289000000|2024-09-25 18:30:00|150.23|149.53|150.31|149.61|150.35|149.65|150.22|149.52|137
1727289300000|2024-09-25 18:35:00|150.32|149.62|150.44|149.74|150.59|149.89|150.25|149.55|150
1727289600000|2024-09-25 18:40:00|150.45|149.75|150.34|149.64|150.49|149.79|150.32|149.62|86
1727289900000|2024-09-25 18:45:00|150.33|149.63|150.59|149.89|150.59|149.89|150.28|149.58|65
1727290200000|2024-09-25 18:50:00|150.61|149.91|150.8|150.1|150.8|150.1|150.61|149.91|20
1727290500000|2024-09-25 18:55:00|150.77|150.07|150.87|150.17|150.87|150.17|150.7|150|89
1727290800000|2024-09-25 19:00:00|150.86|150.16|150.84|150.14|150.93|150.23|150.78|150.08|183
1727291100000|2024-09-25 19:05:00|150.86|150.16|151.21|150.51|151.29|150.59|150.78|150.08|102
1727291400000|2024-09-25 19:10:00|151.27|150.57|151.23|150.53|151.29|150.59|151.21|150.51|84
1727291700000|2024-09-25 19:15:00|151.21|150.51|150.85|150.15|151.39|150.69|150.75|150.05|144
1727292000000|2024-09-25 19:20:00|150.86|150.16|150.84|150.14|150.92|150.22|150.81|150.11|28
1727292300000|2024-09-25 19:25:00|150.91|150.21|150.59|149.89|150.98|150.28|150.56|149.86|128
1727292600000|2024-09-25 19:30:00|150.51|149.81|150.82|150.12|150.83|150.13|150.49|149.79|86
1727292900000|2024-09-25 19:35:00|150.81|150.11|150.62|149.92|150.86|150.16|150.62|149.92|93
1727293200000|2024-09-25 19:40:00|150.55|149.85|150.55|149.85|150.58|149.88|150.44|149.74|29
1727293500000|2024-09-25 19:45:00|150.54|149.84|150.65|149.95|150.65|149.95|150.49|149.79|8
1727293800000|2024-09-25 19:50:00|150.66|149.96|150.69|149.99|150.72|150.02|150.59|149.89|82
1727294100000|2024-09-25 19:55:00|150.64|149.94|150.31|149.61|150.64|149.94|150.29|149.59|31
1727294400000|2024-09-25 20:00:00|150.35|149.65|150.83|150.13|150.95|150.25|150.34|149.64|134
1727294700000|2024-09-25 20:05:00|150.84|150.14|150.85|150.15|151.04|150.34|150.84|150.14|92
1727295000000|2024-09-25 20:10:00|150.87|150.17|151.1|150.4|151.1|150.4|150.84|150.14|49
1727295300000|2024-09-25 20:15:00|151.12|150.42|150.84|150.14|151.14|150.44|150.84|150.14|107
1727295600000|2024-09-25 20:20:00|150.87|150.17|150.85|150.15|150.92|150.22|150.84|150.14|29
1727295900000|2024-09-25 20:25:00|150.75|150.05|150.65|149.95|150.79|150.09|150.65|149.95|94
1727296200000|2024-09-25 20:30:00|150.66|149.96|150.67|149.97|150.8|150.1|150.66|149.96|154
1727296500000|2024-09-25 20:35:00|150.66|149.96|150.76|150.06|150.83|150.13|150.6|149.9|112
1727296800000|2024-09-25 20:40:00|150.75|150.05|150.8|150.1|150.88|150.18|150.68|149.98|70
1727297100000|2024-09-25 20:45:00|150.78|150.08|150.84|150.14|150.84|150.14|150.7|150|34
1727297400000|2024-09-25 20:50:00|150.72|150.02|150.7|150|150.74|150.04|150.6|149.9|57
1727297700000|2024-09-25 20:55:00|150.68|149.98|150.68|149.98|150.77|150.07|150.56|149.86|136
1727298000000|2024-09-25 21:00:00|150.69|149.99|150.28|149.58|150.73|150.03|150.28|149.58|76
1727298300000|2024-09-25 21:05:00|150.29|149.59|150.4|149.7|150.44|149.74|150.29|149.59|44
1727298600000|2024-09-25 21:10:00|150.41|149.71|150.36|149.66|150.43|149.73|150.27|149.57|38
1727298900000|2024-09-25 21:15:00|150.32|149.62|150.54|149.84|150.55|149.85|150.26|149.56|106
1727299200000|2024-09-25 21:20:00|150.51|149.81|150.51|149.81|150.51|149.81|150.51|149.81|1
1727299500000|2024-09-25 21:25:00|150.52|149.82|150.57|149.87|150.59|149.89|150.52|149.82|33
1727299800000|2024-09-25 21:30:00|150.58|149.88|150.51|149.81|150.59|149.89|150.51|149.81|4
1727300100000|2024-09-25 21:35:00|150.34|149.64|150.54|149.84|150.54|149.84|150.34|149.64|16
1727300400000|2024-09-25 21:40:00|150.53|149.83|150.44|149.74|150.53|149.83|150.41|149.71|29
1727300700000|2024-09-25 21:45:00|150.36|149.66|150.26|149.56|150.36|149.66|150.26|149.56|21
1727301300000|2024-09-25 21:55:00|150.22|149.52|149.9|149.2|150.22|149.52|149.9|149.2|53
1727301600000|2024-09-25 22:00:00|149.91|149.21|149.7|149|149.99|149.29|149.69|148.99|104
1727301900000|2024-09-25 22:05:00|149.68|148.98|149.52|148.82|149.73|149.03|149.52|148.82|86
1727302200000|2024-09-25 22:10:00|149.53|148.83|149|148.3|149.57|148.87|149|148.3|74
1727302500000|2024-09-25 22:15:00|148.96|148.26|149.23|148.53|149.38|148.68|148.95|148.25|96
1727302800000|2024-09-25 22:20:00|149.14|148.44|149.25|148.55|149.25|148.55|149.12|148.42|64
1727303100000|2024-09-25 22:25:00|149.21|148.51|149.4|148.7|149.51|148.81|149.21|148.51|46
1727303400000|2024-09-25 22:30:00|149.43|148.73|149.5|148.8|149.54|148.84|149.34|148.64|105
1727303700000|2024-09-25 22:35:00|149.55|148.85|149.47|148.77|149.55|148.85|149.47|148.77|7
1727304000000|2024-09-25 22:40:00|149.33|148.63|149.18|148.48|149.33|148.63|149.12|148.42|139
1727304300000|2024-09-25 22:45:00|149.17|148.47|149.17|148.47|149.25|148.55|148.96|148.26|78
1727304600000|2024-09-25 22:50:00|149.18|148.48|149.52|148.82|149.58|148.88|149.17|148.47|143
1727304900000|2024-09-25 22:55:00|149.53|148.83|149.48|148.78|149.61|148.91|149.44|148.74|117
1727305200000|2024-09-25 23:00:00|149.52|148.82|149.1|148.4|149.55|148.85|149.1|148.4|71
1727305500000|2024-09-25 23:05:00|149.09|148.39|148.76|148.06|149.15|148.45|148.76|148.06|164
1727305800000|2024-09-25 23:10:00|148.77|148.07|148.56|147.86|148.82|148.12|148.56|147.86|88
1727306100000|2024-09-25 23:15:00|148.57|147.87|148.71|148.01|148.76|148.06|148.56|147.86|183
1727306400000|2024-09-25 23:20:00|148.69|147.99|147.97|147.27|148.75|148.05|147.96|147.26|86
1727306700000|2024-09-25 23:25:00|147.98|147.28|148.21|147.51|148.27|147.57|147.98|147.28|118
1727307000000|2024-09-25 23:30:00|148.2|147.5|147.7|147|148.2|147.5|147.65|146.95|205
1727307300000|2024-09-25 23:35:00|147.69|146.99|147.87|147.17|148.06|147.36|147.68|146.98|162
1727307600000|2024-09-25 23:40:00|147.88|147.18|147.87|147.17|147.95|147.25|147.65|146.95|230
1727307900000|2024-09-25 23:45:00|147.86|147.16|148.03|147.33|148.04|147.34|147.81|147.11|105
1727308200000|2024-09-25 23:50:00|148.04|147.34|148.46|147.76|148.48|147.78|148.04|147.34|154
1727308500000|2024-09-25 23:55:00|148.47|147.77|148.41|147.71|148.5|147.8|148.41|147.71|13
1727308800000|2024-09-26 00:00:00|148.43|147.73|148.69|147.99|148.69|147.99|148.41|147.71|55
1727309100000|2024-09-26 00:05:00|148.71|148.01|148.77|148.07|148.77|148.07|148.69|147.99|8
1727309400000|2024-09-26 00:10:00|148.86|148.16|148.76|148.06|148.86|148.16|148.76|148.06|68
1727309700000|2024-09-26 00:15:00|148.79|148.09|148.86|148.16|148.9|148.2|148.76|148.06|104
1727310000000|2024-09-26 00:20:00|148.84|148.14|148.69|147.99|148.9|148.2|148.69|147.99|54
1727310600000|2024-09-26 00:30:00|148.55|147.85|148.57|147.87|148.57|147.87|148.54|147.84|4
1727310900000|2024-09-26 00:35:00|148.56|147.86|147.93|147.23|148.56|147.86|147.86|147.16|69
1727311200000|2024-09-26 00:40:00|147.96|147.26|148.27|147.57|148.27|147.57|147.86|147.16|154
1727311500000|2024-09-26 00:45:00|148.26|147.56|147.26|146.56|148.29|147.59|147.26|146.56|119
1727311800000|2024-09-26 00:50:00|147.25|146.55|147.69|146.99|147.69|146.99|147.01|146.31|134
1727312100000|2024-09-26 00:55:00|147.67|146.97|147.57|146.87|147.67|146.97|147.3|146.6|123
1727312400000|2024-09-26 01:00:00|147.56|146.86|147.54|146.84|147.56|146.86|147.32|146.62|275
1727312700000|2024-09-26 01:05:00|147.53|146.83|147.66|146.96|147.73|147.03|147.36|146.66|259
1727313000000|2024-09-26 01:10:00|147.69|146.99|147.96|147.26|148.25|147.55|147.69|146.99|131
1727313300000|2024-09-26 01:15:00|147.95|147.25|147.77|147.07|147.99|147.29|147.72|147.02|239
1727313600000|2024-09-26 01:20:00|147.79|147.09|147.93|147.23|147.93|147.23|147.46|146.76|170
1727313900000|2024-09-26 01:25:00|147.92|147.22|147.92|147.22|147.94|147.24|147.6|146.9|83
1727314200000|2024-09-26 01:30:00|147.91|147.21|147.84|147.14|147.94|147.24|147.71|147.01|102
1727314500000|2024-09-26 01:35:00|147.83|147.13|147.68|146.98|147.88|147.18|147.33|146.63|186
1727314800000|2024-09-26 01:40:00|147.78|147.08|148.2|147.5|148.28|147.58|147.78|147.08|127
1727315100000|2024-09-26 01:45:00|148.21|147.51|148.34|147.64|148.34|147.64|148.09|147.39|178
1727315400000|2024-09-26 01:50:00|148.4|147.7|148.49|147.79|148.54|147.84|148.35|147.65|26
1727315700000|2024-09-26 01:55:00|148.48|147.78|148.69|147.99|148.69|147.99|148.4|147.7|80
1727316000000|2024-09-26 02:00:00|148.75|148.05|148.71|148.01|148.86|148.16|148.58|147.88|184
1727316300000|2024-09-26 02:05:00|148.58|147.88|148.93|148.23|148.93|148.23|148.58|147.88|92
1727316600000|2024-09-26 02:10:00|148.94|148.24|148.84|148.14|148.97|148.27|148.84|148.14|40
1727316900000|2024-09-26 02:15:00|148.87|148.17|148.99|148.29|149.15|148.45|148.87|148.17|76
1727317200000|2024-09-26 02:20:00|149|148.3|149.07|148.37|149.13|148.43|148.96|148.26|103
1727317500000|2024-09-26 02:25:00|148.97|148.27|148.94|148.24|148.98|148.28|148.86|148.16|59
1727317800000|2024-09-26 02:30:00|148.98|148.28|149.17|148.47|149.28|148.58|148.86|148.16|90
1727318100000|2024-09-26 02:35:00|149.18|148.48|149.31|148.61|149.31|148.61|149.09|148.39|67
1727318400000|2024-09-26 02:40:00|149.3|148.6|149.43|148.73|149.44|148.74|149.1|148.4|61
1727318700000|2024-09-26 02:45:00|149.34|148.64|149.32|148.62|149.54|148.84|149.32|148.62|86
1727319000000|2024-09-26 02:50:00|149.31|148.61|149.31|148.61|149.36|148.66|149.31|148.61|15
1727319300000|2024-09-26 02:55:00|149.39|148.69|149.54|148.84|149.54|148.84|149.37|148.67|20
1727319600000|2024-09-26 03:00:00|149.53|148.83|149.74|149.04|149.74|149.04|149.51|148.81|48
1727319900000|2024-09-26 03:05:00|149.73|149.03|149.72|149.02|149.74|149.04|149.6|148.9|50
1727320200000|2024-09-26 03:10:00|149.71|149.01|149.65|148.95|149.73|149.03|149.55|148.85|147
1727320500000|2024-09-26 03:15:00|149.64|148.94|149.64|148.94|149.74|149.04|149.61|148.91|60
1727320800000|2024-09-26 03:20:00|149.62|148.92|149.56|148.86|149.62|148.92|149.41|148.71|81
1727321100000|2024-09-26 03:25:00|149.58|148.88|149.08|148.38|149.58|148.88|149.08|148.38|94
1727321400000|2024-09-26 03:30:00|149.09|148.39|149.32|148.62|149.32|148.62|149.08|148.38|45
1727321700000|2024-09-26 03:35:00|149.36|148.66|149.51|148.81|149.51|148.81|149.36|148.66|18
1727322000000|2024-09-26 03:40:00|149.52|148.82|149.52|148.82|149.59|148.89|149.5|148.8|58
1727322300000|2024-09-26 03:45:00|149.51|148.81|149.78|149.08|149.78|149.08|149.51|148.81|160
1727322600000|2024-09-26 03:50:00|149.82|149.12|149.57|148.87|149.82|149.12|149.57|148.87|69
1727322900000|2024-09-26 03:55:00|149.59|148.89|149.55|148.85|149.62|148.92|149.55|148.85|61
1727323200000|2024-09-26 04:00:00|149.45|148.75|149.35|148.65|149.47|148.77|149.35|148.65|47
1727323500000|2024-09-26 04:05:00|149.33|148.63|149.4|148.7|149.4|148.7|149.32|148.62|19
1727323800000|2024-09-26 04:10:00|149.47|148.77|149.43|148.73|149.47|148.77|149.38|148.68|97
1727324100000|2024-09-26 04:15:00|149.44|148.74|149.52|148.82|149.55|148.85|149.44|148.74|70
1727324400000|2024-09-26 04:20:00|149.54|148.84|149.67|148.97|149.67|148.97|149.53|148.83|69
1727324700000|2024-09-26 04:25:00|149.66|148.96|149.67|148.97|149.73|149.03|149.61|148.91|67
1727325000000|2024-09-26 04:30:00|149.66|148.96|149.29|148.59|149.67|148.97|149.29|148.59|127
1727325300000|2024-09-26 04:35:00|149.3|148.6|149.33|148.63|149.36|148.66|149.3|148.6|58
1727325600000|2024-09-26 04:40:00|149.34|148.64|149.39|148.69|149.42|148.72|149.32|148.62|109
1727325900000|2024-09-26 04:45:00|149.4|148.7|149.08|148.38|149.45|148.75|149.07|148.37|72
1727326200000|2024-09-26 04:50:00|149.07|148.37|149.18|148.48|149.22|148.52|149.05|148.35|85
1727326500000|2024-09-26 04:55:00|149.19|148.49|149.36|148.66|149.36|148.66|149.18|148.48|57
1727326800000|2024-09-26 05:00:00|149.37|148.67|149.21|148.51|149.37|148.67|149.19|148.49|46
1727327100000|2024-09-26 05:05:00|149.27|148.57|149.49|148.79|149.49|148.79|149.27|148.57|9
1727327400000|2024-09-26 05:10:00|149.5|148.8|149.59|148.89|149.59|148.89|149.44|148.74|75
1727327700000|2024-09-26 05:15:00|149.57|148.87|149.82|149.12|149.82|149.12|149.51|148.81|42
1727328000000|2024-09-26 05:20:00|149.83|149.13|149.72|149.02|149.83|149.13|149.6|148.9|85
1727328300000|2024-09-26 05:25:00|149.71|149.01|149.94|149.24|149.94|149.24|149.64|148.94|94
1727328600000|2024-09-26 05:30:00|149.95|149.25|150.21|149.51|150.21|149.51|149.95|149.25|15
1727328900000|2024-09-26 05:35:00|150.1|149.4|150.19|149.49|150.19|149.49|150.03|149.33|34
1727329200000|2024-09-26 05:40:00|150.18|149.48|150.37|149.67|150.42|149.72|150.16|149.46|102
1727329500000|2024-09-26 05:45:00|150.36|149.66|150.59|149.89|150.63|149.93|150.31|149.61|122
1727329800000|2024-09-26 05:50:00|150.58|149.88|150.51|149.81|150.59|149.89|150.45|149.75|92
1727330100000|2024-09-26 05:55:00|150.38|149.68|150.34|149.64|150.38|149.68|150.31|149.61|13
1727330400000|2024-09-26 06:00:00|150.32|149.62|150.28|149.58|150.39|149.69|150.28|149.58|136
1727330700000|2024-09-26 06:05:00|150.3|149.6|150.39|149.69|150.39|149.69|150.3|149.6|22
1727331000000|2024-09-26 06:10:00|150.45|149.75|150.81|150.11|150.81|150.11|150.45|149.75|68
1727331300000|2024-09-26 06:15:00|150.8|150.1|151|150.3|151.03|150.33|150.8|150.1|33
1727331600000|2024-09-26 06:20:00|150.99|150.29|150.88|150.18|151.03|150.33|150.87|150.17|49
1727331900000|2024-09-26 06:25:00|150.87|150.17|151.35|150.65|151.35|150.65|150.86|150.16|72
1727332200000|2024-09-26 06:30:00|151.41|150.71|151.38|150.68|151.5|150.8|151.18|150.48|66
1727332500000|2024-09-26 06:35:00|151.39|150.69|151.24|150.54|151.43|150.73|151.2|150.5|114
1727332800000|2024-09-26 06:40:00|151.27|150.57|151.26|150.56|151.28|150.58|151.05|150.35|66
1727333100000|2024-09-26 06:45:00|151.25|150.55|151.07|150.37|151.32|150.62|151.03|150.33|177
1727333400000|2024-09-26 06:50:00|150.99|150.29|150.98|150.28|151.08|150.38|150.94|150.24|69
1727333700000|2024-09-26 06:55:00|150.97|150.27|150.96|150.26|151|150.3|150.87|150.17|198
1727334000000|2024-09-26 07:00:00|150.97|150.27|151|150.3|151|150.3|150.97|150.27|3
1727334900000|2024-09-26 07:15:00|151.04|150.34|151.09|150.39|151.09|150.39|151.04|150.34|3
1727335200000|2024-09-26 07:20:00|151.2|150.5|151.34|150.64|151.34|150.64|151.2|150.5|17
1727335500000|2024-09-26 07:25:00|151.33|150.63|151.2|150.5|151.33|150.63|151.18|150.48|24
1727335800000|2024-09-26 07:30:00|151.21|150.51|151.16|150.46|151.26|150.56|151.15|150.45|131
1727336100000|2024-09-26 07:35:00|151.17|150.47|151.34|150.64|151.34|150.64|151.14|150.44|46
1727336400000|2024-09-26 07:40:00|151.33|150.63|151.56|150.86|151.57|150.87|151.32|150.62|22
1727336700000|2024-09-26 07:45:00|151.57|150.87|151.79|151.09|151.8|151.1|151.52|150.82|77
1727337000000|2024-09-26 07:50:00|151.78|151.08|152.02|151.32|152.04|151.34|151.78|151.08|81
1727337300000|2024-09-26 07:55:00|152.01|151.31|152.16|151.46|152.2|151.5|152.01|151.31|62
1727337600000|2024-09-26 08:00:00|152.17|151.47|152.2|151.5|152.24|151.54|152.15|151.45|103
1727337900000|2024-09-26 08:05:00|152.22|151.52|152.11|151.41|152.25|151.55|152.11|151.41|31
1727338200000|2024-09-26 08:10:00|152.12|151.42|151.78|151.08|152.18|151.48|151.73|151.03|115
1727338500000|2024-09-26 08:15:00|151.79|151.09|151.88|151.18|152.07|151.37|151.78|151.08|184
1727338800000|2024-09-26 08:20:00|151.89|151.19|151.82|151.12|151.95|151.25|151.79|151.09|140
1727339100000|2024-09-26 08:25:00|151.83|151.13|151.65|150.95|151.85|151.15|151.56|150.86|125
1727339400000|2024-09-26 08:30:00|151.66|150.96|151.7|151|151.81|151.11|151.66|150.96|119
1727339700000|2024-09-26 08:35:00|151.71|151.01|151.75|151.05|151.89|151.19|151.7|151|64
1727340000000|2024-09-26 08:40:00|151.72|151.02|151.34|150.64|151.72|151.02|151.34|150.64|63
1727340300000|2024-09-26 08:45:00|151.33|150.63|151.46|150.76|151.49|150.79|151.31|150.61|123
1727340600000|2024-09-26 08:50:00|151.47|150.77|151.42|150.72|151.49|150.79|151.37|150.67|101
1727340900000|2024-09-26 08:55:00|151.41|150.71|151.21|150.51|151.44|150.74|151.14|150.44|112
1727341200000|2024-09-26 09:00:00|151.23|150.53|151.36|150.66|151.36|150.66|151.23|150.53|54
1727341500000|2024-09-26 09:05:00|151.25|150.55|151.16|150.46|151.28|150.58|151.15|150.45|30
1727341800000|2024-09-26 09:10:00|151.17|150.47|150.98|150.28|151.17|150.47|150.92|150.22|84
1727342100000|2024-09-26 09:15:00|150.97|150.27|151.01|150.31|151.01|150.31|150.9|150.2|81
1727342400000|2024-09-26 09:20:00|151.04|150.34|151.2|150.5|151.22|150.52|151.04|150.34|22
1727342700000|2024-09-26 09:25:00|151.21|150.51|151.62|150.92|151.69|150.99|151.2|150.5|97
1727343000000|2024-09-26 09:30:00|151.64|150.94|151.52|150.82|151.69|150.99|151.29|150.59|128
1727343300000|2024-09-26 09:35:00|151.53|150.83|151.4|150.7|151.6|150.9|151.4|150.7|113
1727343600000|2024-09-26 09:40:00|151.37|150.67|151.27|150.57|151.37|150.67|151.15|150.45|42
1727343900000|2024-09-26 09:45:00|151.25|150.55|151.14|150.44|151.27|150.57|151.14|150.44|75
1727344200000|2024-09-26 09:50:00|151.16|150.46|151.1|150.4|151.26|150.56|151.1|150.4|38
1727344500000|2024-09-26 09:55:00|151.11|150.41|151.08|150.38|151.15|150.45|150.99|150.29|55
1727344800000|2024-09-26 10:00:00|151.09|150.39|151.12|150.42|151.15|150.45|151.04|150.34|46
1727345100000|2024-09-26 10:05:00|151.13|150.43|151.36|150.66|151.36|150.66|151.13|150.43|11
1727345400000|2024-09-26 10:10:00|151.4|150.7|151.6|150.9|151.6|150.9|151.36|150.66|22
1727345700000|2024-09-26 10:15:00|151.68|150.98|151.88|151.18|151.92|151.22|151.53|150.83|37
1727346000000|2024-09-26 10:20:00|151.9|151.2|151.76|151.06|152.13|151.43|151.71|151.01|57
1727346300000|2024-09-26 10:25:00|151.77|151.07|152.36|151.66|152.4|151.7|151.77|151.07|142
1727346600000|2024-09-26 10:30:00|152.37|151.67|152.73|152.03|152.73|152.03|152.35|151.65|81
1727346900000|2024-09-26 10:35:00|152.72|152.02|152.52|151.82|152.73|152.03|152.43|151.73|135
1727347200000|2024-09-26 10:40:00|152.54|151.84|152.72|152.02|152.81|152.11|152.53|151.83|78
1727347500000|2024-09-26 10:45:00|152.73|152.03|152.69|151.99|152.84|152.14|152.55|151.85|111
1727347800000|2024-09-26 10:50:00|152.7|152|152.87|152.17|152.87|152.17|152.69|151.99|39
1727348100000|2024-09-26 10:55:00|152.94|152.24|153.13|152.43|153.2|152.5|152.94|152.24|76
1727348400000|2024-09-26 11:00:00|153.11|152.41|152.75|152.05|153.19|152.49|152.71|152.01|144
1727348700000|2024-09-26 11:05:00|152.74|152.04|152.66|151.96|152.84|152.14|152.51|151.81|50
1727349000000|2024-09-26 11:10:00|152.65|151.95|152.81|152.11|152.81|152.11|152.59|151.89|63
1727349300000|2024-09-26 11:15:00|152.86|152.16|153.35|152.65|153.35|152.65|152.8|152.1|83
1727349600000|2024-09-26 11:20:00|153.34|152.64|153.2|152.5|153.36|152.66|153.14|152.44|147
1727349900000|2024-09-26 11:25:00|153.16|152.46|152.97|152.27|153.16|152.46|152.97|152.27|34
1727350200000|2024-09-26 11:30:00|152.89|152.19|152.86|152.16|152.97|152.27|152.79|152.09|40
1727350500000|2024-09-26 11:35:00|152.8|152.1|153.36|152.66|153.36|152.66|152.69|151.99|76
1727350800000|2024-09-26 11:40:00|153.35|152.65|153.15|152.45|153.36|152.66|153.12|152.42|70
1727351100000|2024-09-26 11:45:00|153.13|152.43|153.1|152.4|153.25|152.55|153.04|152.34|60
1727351400000|2024-09-26 11:50:00|153.07|152.37|153.14|152.44|153.29|152.59|153.04|152.34|55
1727351700000|2024-09-26 11:55:00|153.15|152.45|153.29|152.59|153.29|152.59|153.06|152.36|62
1727352000000|2024-09-26 12:00:00|153.36|152.66|153.17|152.47|153.36|152.66|153.16|152.46|122
1727352300000|2024-09-26 12:05:00|153.12|152.42|152.93|152.23|153.12|152.42|152.91|152.21|153
1727352600000|2024-09-26 12:10:00|152.92|152.22|153.15|152.45|153.2|152.5|152.85|152.15|124
1727352900000|2024-09-26 12:15:00|153.14|152.44|153.35|152.65|153.35|152.65|153.02|152.32|204
1727353200000|2024-09-26 12:20:00|153.36|152.66|153.68|152.98|153.68|152.98|153.33|152.63|161
1727353500000|2024-09-26 12:25:00|153.66|152.96|153.68|152.98|153.68|152.98|153.54|152.84|166
1727353800000|2024-09-26 12:30:00|153.69|152.99|152.89|152.19|153.92|153.22|152.86|152.16|330
1727354100000|2024-09-26 12:35:00|152.91|152.21|152.86|152.16|153.11|152.41|152.86|152.16|163
1727354400000|2024-09-26 12:40:00|152.87|152.17|153.32|152.62|153.32|152.62|152.86|152.16|122
1727354700000|2024-09-26 12:45:00|153.19|152.49|152.97|152.27|153.32|152.62|152.9|152.2|132
1727355000000|2024-09-26 12:50:00|152.99|152.29|152.9|152.2|153.04|152.34|152.89|152.19|94
1727355300000|2024-09-26 12:55:00|152.89|152.19|152.64|151.94|152.89|152.19|152.59|151.89|164
1727355600000|2024-09-26 13:00:00|152.65|151.95|152.57|151.87|152.75|152.05|152.48|151.78|121
1727355900000|2024-09-26 13:05:00|152.55|151.85|152.91|152.21|152.91|152.21|152.51|151.81|104
1727356200000|2024-09-26 13:10:00|152.9|152.2|152.81|152.11|153.03|152.33|152.81|152.11|59
1727356500000|2024-09-26 13:15:00|152.85|152.15|152.82|152.12|152.86|152.16|152.69|151.99|76
1727356800000|2024-09-26 13:20:00|152.7|152|152.46|151.76|152.73|152.03|152.46|151.76|76
1727357100000|2024-09-26 13:25:00|152.38|151.68|152.53|151.83|152.58|151.88|152.28|151.58|101
1727357400000|2024-09-26 13:30:00|152.55|151.85|152.42|151.72|152.66|151.96|152.11|151.41|287
1727357700000|2024-09-26 13:35:00|152.43|151.73|152.11|151.41|152.6|151.9|152.11|151.41|145
1727358000000|2024-09-26 13:40:00|152.08|151.38|152.16|151.46|152.21|151.51|151.77|151.07|189
1727358300000|2024-09-26 13:45:00|152.15|151.45|151.97|151.27|152.17|151.47|151.86|151.16|117
1727358600000|2024-09-26 13:50:00|151.96|151.26|152.06|151.36|152.07|151.37|151.74|151.04|135
1727358900000|2024-09-26 13:55:00|152.07|151.37|152.34|151.64|152.34|151.64|152.07|151.37|44
1727359200000|2024-09-26 14:00:00|152.36|151.66|152.92|152.22|152.92|152.22|152.36|151.66|144
1727359500000|2024-09-26 14:05:00|152.91|152.21|153.11|152.41|153.11|152.41|152.63|151.93|141
1727359800000|2024-09-26 14:10:00|153.14|152.44|153.74|153.04|154.02|153.32|153.14|152.44|211
1727360100000|2024-09-26 14:15:00|153.76|153.06|154.28|153.58|154.31|153.61|153.6|152.9|198
1727360400000|2024-09-26 14:20:00|154.29|153.59|155.31|154.61|156.11|155.41|154.11|153.41|314
1727360700000|2024-09-26 14:25:00|155.33|154.63|154.34|153.64|155.63|154.93|154.17|153.47|459
1727361000000|2024-09-26 14:30:00|154.33|153.63|154.52|153.82|154.57|153.87|153.81|153.11|294
1727361300000|2024-09-26 14:35:00|154.55|153.85|154.87|154.17|155.5|154.8|154.55|153.85|226
1727361600000|2024-09-26 14:40:00|154.89|154.19|154.75|154.05|155.18|154.48|154.54|153.84|260
1727361900000|2024-09-26 14:45:00|154.77|154.07|155.3|154.6|155.58|154.88|154.77|154.07|142
1727362200000|2024-09-26 14:50:00|155.31|154.61|155.05|154.35|155.46|154.76|155.02|154.32|140
1727362500000|2024-09-26 14:55:00|155.04|154.34|153.74|153.04|155.04|154.34|153.47|152.77|371
1727362800000|2024-09-26 15:00:00|153.76|153.06|154.4|153.7|154.4|153.7|153.31|152.61|392
1727363100000|2024-09-26 15:05:00|154.42|153.72|154.82|154.12|154.85|154.15|154.17|153.47|302
1727363400000|2024-09-26 15:10:00|154.81|154.11|155.24|154.54|155.27|154.57|154.69|153.99|171
1727363700000|2024-09-26 15:15:00|155.25|154.55|155.38|154.68|155.82|155.12|155.21|154.51|144
1727364000000|2024-09-26 15:20:00|155.35|154.65|155.68|154.98|155.76|155.06|155.31|154.61|247
1727364300000|2024-09-26 15:25:00|155.67|154.97|156.17|155.47|156.17|155.47|155.56|154.86|203
1727364600000|2024-09-26 15:30:00|156.2|155.5|156.8|156.1|156.95|156.25|155.9|155.2|179
1727364900000|2024-09-26 15:35:00|156.82|156.12|157.53|156.83|157.8|157.1|156.82|156.12|226
1727365200000|2024-09-26 15:40:00|157.54|156.84|157.44|156.74|157.78|157.08|157.15|156.45|307
1727365500000|2024-09-26 15:45:00|157.43|156.73|157.77|157.07|158.34|157.64|157.36|156.66|278
1727365800000|2024-09-26 15:50:00|157.73|157.03|157.27|156.57|157.8|157.1|157.27|156.57|251
1727366100000|2024-09-26 15:55:00|157.3|156.6|157.46|156.76|157.67|156.97|157.28|156.58|212
1727366400000|2024-09-26 16:00:00|157.48|156.78|157.25|156.55|157.61|156.91|157.08|156.38|174
1727366700000|2024-09-26 16:05:00|157.24|156.54|158.08|157.38|158.19|157.49|157.17|156.47|169
1727367000000|2024-09-26 16:10:00|158.09|157.39|158.08|157.38|158.39|157.69|158.07|157.37|162
1727367300000|2024-09-26 16:15:00|158.19|157.49|157.64|156.94|158.32|157.62|157.61|156.91|153
1727367600000|2024-09-26 16:20:00|157.63|156.93|157.38|156.68|157.79|157.09|157.22|156.52|166
1727367900000|2024-09-26 16:25:00|157.39|156.69|157.73|157.03|157.87|157.17|157.39|156.69|290
1727368200000|2024-09-26 16:30:00|157.76|157.06|158.08|157.38|158.25|157.55|157.7|157|149
1727368500000|2024-09-26 16:35:00|158.09|157.39|157.92|157.22|158.1|157.4|157.87|157.17|123
1727368800000|2024-09-26 16:40:00|157.93|157.23|157.67|156.97|157.93|157.23|157.67|156.97|71
1727369100000|2024-09-26 16:45:00|157.69|156.99|157.68|156.98|158.02|157.32|157.67|156.97|163
1727369400000|2024-09-26 16:50:00|157.67|156.97|157.53|156.83|157.77|157.07|157.24|156.54|97
1727369700000|2024-09-26 16:55:00|157.52|156.82|157.07|156.37|157.52|156.82|157.07|156.37|115
1727370000000|2024-09-26 17:00:00|157.08|156.38|157.9|157.2|158.09|157.39|157.07|156.37|129
1727370300000|2024-09-26 17:05:00|157.91|157.21|157.93|157.23|158.06|157.36|157.85|157.15|141
1727370600000|2024-09-26 17:10:00|157.87|157.17|157.47|156.77|157.88|157.18|157.47|156.77|82
1727370900000|2024-09-26 17:15:00|157.48|156.78|157.09|156.39|157.52|156.82|157.05|156.35|122
1727371200000|2024-09-26 17:20:00|157.08|156.38|157.16|156.46|157.16|156.46|157.05|156.35|85
1727371500000|2024-09-26 17:25:00|157.17|156.47|157.12|156.42|157.2|156.5|156.96|156.26|133
1727371800000|2024-09-26 17:30:00|157.14|156.44|156.96|156.26|157.35|156.65|156.96|156.26|118
1727372100000|2024-09-26 17:35:00|156.93|156.23|156.44|155.74|156.93|156.23|156.44|155.74|71
1727372400000|2024-09-26 17:40:00|156.45|155.75|156.51|155.81|156.54|155.84|156.06|155.36|131
1727372700000|2024-09-26 17:45:00|156.53|155.83|156.48|155.78|156.85|156.15|156.48|155.78|102
1727373000000|2024-09-26 17:50:00|156.28|155.58|156.12|155.42|156.32|155.62|156.09|155.39|46
1727373300000|2024-09-26 17:55:00|156.1|155.4|155.99|155.29|156.17|155.47|155.99|155.29|128
1727373600000|2024-09-26 18:00:00|156|155.3|156.22|155.52|156.35|155.65|155.93|155.23|113
1727373900000|2024-09-26 18:05:00|156.21|155.51|156.34|155.64|156.54|155.84|156.17|155.47|227
1727374200000|2024-09-26 18:10:00|156.33|155.63|156.5|155.8|156.54|155.84|156.17|155.47|221
1727374500000|2024-09-26 18:15:00|156.49|155.79|156.38|155.68|156.72|156.02|156.36|155.66|135
1727374800000|2024-09-26 18:20:00|156.37|155.67|156.42|155.72|156.52|155.82|156.36|155.66|60
1727375100000|2024-09-26 18:25:00|156.43|155.73|156.29|155.59|156.43|155.73|156.29|155.59|60
1727375400000|2024-09-26 18:30:00|156.23|155.53|156.17|155.47|156.39|155.69|156.13|155.43|77
1727375700000|2024-09-26 18:35:00|156.18|155.48|156.7|156|156.74|156.04|156.07|155.37|129
1727376000000|2024-09-26 18:40:00|156.69|155.99|156.59|155.89|156.69|155.99|156.56|155.86|117
1727376300000|2024-09-26 18:45:00|156.58|155.88|156.53|155.83|156.59|155.89|156.51|155.81|76
1727376600000|2024-09-26 18:50:00|156.52|155.82|156.89|156.19|156.89|156.19|156.52|155.82|26
1727376900000|2024-09-26 18:55:00|156.88|156.18|157.01|156.31|157.02|156.32|156.75|156.05|37
1727377200000|2024-09-26 19:00:00|157|156.3|156.79|156.09|157.01|156.31|156.7|156|30
1727377500000|2024-09-26 19:05:00|156.83|156.13|156.8|156.1|156.85|156.15|156.73|156.03|25
1727377800000|2024-09-26 19:10:00|156.83|156.13|156.78|156.08|156.85|156.15|156.76|156.06|21
1727378100000|2024-09-26 19:15:00|156.77|156.07|156.66|155.96|156.77|156.07|156.61|155.91|47
1727378400000|2024-09-26 19:20:00|156.67|155.97|156.74|156.04|156.75|156.05|156.67|155.97|17
1727378700000|2024-09-26 19:25:00|156.75|156.05|156.42|155.72|156.75|156.05|156.42|155.72|31
1727379000000|2024-09-26 19:30:00|156.4|155.7|156.36|155.66|156.42|155.72|156.27|155.57|28
1727379300000|2024-09-26 19:35:00|156.37|155.67|156.53|155.83|156.53|155.83|156.37|155.67|12
1727379600000|2024-09-26 19:40:00|156.55|155.85|156.45|155.75|156.66|155.96|156.38|155.68|16
1727379900000|2024-09-26 19:45:00|156.43|155.73|156.43|155.73|156.53|155.83|156.37|155.67|26
1727380200000|2024-09-26 19:50:00|156.47|155.77|156.21|155.51|156.5|155.8|156.21|155.51|9
1727380500000|2024-09-26 19:55:00|156.29|155.59|156.02|155.32|156.29|155.59|156.01|155.31|17
1727380800000|2024-09-26 20:00:00|156.04|155.34|156.13|155.43|156.37|155.67|156.02|155.32|57
1727381100000|2024-09-26 20:05:00|156.12|155.42|155.93|155.23|156.12|155.42|155.93|155.23|63
1727381400000|2024-09-26 20:10:00|155.92|155.22|155.56|154.86|155.92|155.22|155.52|154.82|93
1727381700000|2024-09-26 20:15:00|155.57|154.87|155.81|155.11|155.91|155.21|155.54|154.84|43
1727382000000|2024-09-26 20:20:00|155.8|155.1|155.2|154.5|155.8|155.1|155.2|154.5|68
1727382300000|2024-09-26 20:25:00|155.19|154.49|155.08|154.38|155.2|154.5|155.08|154.38|47
1727382600000|2024-09-26 20:30:00|155.05|154.35|155.31|154.61|155.44|154.74|155.05|154.35|89
1727382900000|2024-09-26 20:35:00|155.32|154.62|155.86|155.16|155.87|155.17|155.15|154.45|49
1727383200000|2024-09-26 20:40:00|155.85|155.15|155.56|154.86|155.85|155.15|155.56|154.86|46
1727383500000|2024-09-26 20:45:00|155.49|154.79|155.08|154.38|155.49|154.79|155.05|154.35|33
1727383800000|2024-09-26 20:50:00|155.07|154.37|154.93|154.23|155.07|154.37|154.91|154.21|41
1727384100000|2024-09-26 20:55:00|154.92|154.22|154.96|154.26|154.96|154.26|154.89|154.19|37
1727384400000|2024-09-26 21:00:00|154.94|154.24|154.92|154.22|154.94|154.24|154.92|154.22|2
1727384700000|2024-09-26 21:05:00|154.9|154.2|154.92|154.22|154.92|154.22|154.9|154.2|3
1727385000000|2024-09-26 21:10:00|154.93|154.23|155.58|154.88|155.64|154.94|154.93|154.23|54
1727385300000|2024-09-26 21:15:00|155.61|154.91|155.74|155.04|155.83|155.13|155.61|154.91|16
1727385600000|2024-09-26 21:20:00|155.82|155.12|155.73|155.03|156.23|155.53|155.73|155.03|54
1727385900000|2024-09-26 21:25:00|155.7|155|155.58|154.88|155.7|155|155.58|154.88|8
1727386200000|2024-09-26 21:30:00|155.57|154.87|155.58|154.88|155.58|154.88|155.48|154.78|66
1727386500000|2024-09-26 21:35:00|155.62|154.92|155.8|155.1|155.87|155.17|155.62|154.92|36
1727386800000|2024-09-26 21:40:00|155.81|155.11|155.68|154.98|155.83|155.13|155.65|154.95|16
1727387400000|2024-09-26 21:50:00|155.7|155|155.7|155|155.7|155|155.7|155|1
1727387700000|2024-09-26 21:55:00|155.71|155.01|155.87|155.17|155.87|155.17|155.71|155.01|25
1727388000000|2024-09-26 22:00:00|155.85|155.15|156.07|155.37|156.21|155.51|155.85|155.15|57
1727388300000|2024-09-26 22:05:00|156.09|155.39|156.22|155.52|156.22|155.52|156.05|155.35|38
1727388600000|2024-09-26 22:10:00|156.32|155.62|156.06|155.36|156.47|155.77|156.02|155.32|48
1727388900000|2024-09-26 22:15:00|156.08|155.38|156.15|155.45|156.15|155.45|155.89|155.19|97
1727389200000|2024-09-26 22:20:00|156.21|155.51|156.15|155.45|156.34|155.64|156.11|155.41|78
1727389500000|2024-09-26 22:25:00|156.13|155.43|156.07|155.37|156.15|155.45|156.07|155.37|19
1727389800000|2024-09-26 22:30:00|156.08|155.38|156.34|155.64|156.36|155.66|156.08|155.38|56
1727390100000|2024-09-26 22:35:00|156.35|155.65|156.41|155.71|156.41|155.71|156.24|155.54|37
1727390400000|2024-09-26 22:40:00|156.4|155.7|156.53|155.83|156.53|155.83|156.35|155.65|33
1727390700000|2024-09-26 22:45:00|156.61|155.91|156.65|155.95|156.75|156.05|156.61|155.91|28
1727391000000|2024-09-26 22:50:00|156.54|155.84|156.53|155.83|156.54|155.84|156.51|155.81|3
1727391300000|2024-09-26 22:55:00|156.52|155.82|156.71|156.01|156.71|156.01|156.47|155.77|39
1727391600000|2024-09-26 23:00:00|156.66|155.96|156.49|155.79|156.66|155.96|156.36|155.66|50
1727391900000|2024-09-26 23:05:00|156.47|155.77|156.38|155.68|156.49|155.79|156.29|155.59|32
1727392200000|2024-09-26 23:10:00|156.36|155.66|155.61|154.91|156.45|155.75|155.48|154.78|103
1727392500000|2024-09-26 23:15:00|155.62|154.92|154.79|154.09|155.64|154.94|154.76|154.06|129
1727392800000|2024-09-26 23:20:00|154.78|154.08|155.48|154.78|155.48|154.78|154.33|153.63|307
1727393100000|2024-09-26 23:25:00|155.47|154.77|155.44|154.74|155.47|154.77|155.33|154.63|142
1727393400000|2024-09-26 23:30:00|155.41|154.71|155.43|154.73|155.44|154.74|155.26|154.56|92
1727393700000|2024-09-26 23:35:00|155.42|154.72|155.55|154.85|155.57|154.87|155.31|154.61|165
1727394000000|2024-09-26 23:40:00|155.54|154.84|155.64|154.94|155.64|154.94|155.47|154.77|111
1727394300000|2024-09-26 23:45:00|155.71|155.01|155.76|155.06|155.76|155.06|155.7|155|40
1727394600000|2024-09-26 23:50:00|155.79|155.09|155.8|155.1|155.82|155.12|155.79|155.09|10
1727394900000|2024-09-26 23:55:00|155.82|155.12|155.9|155.2|155.92|155.22|155.82|155.12|6
1727395200000|2024-09-27 00:00:00|155.92|155.22|155.79|155.09|155.95|155.25|155.49|154.79|148
1727395500000|2024-09-27 00:05:00|155.73|155.03|155.56|154.86|155.74|155.04|155.54|154.84|96
1727395800000|2024-09-27 00:10:00|155.54|154.84|155.83|155.13|155.85|155.15|155.26|154.56|60
1727396100000|2024-09-27 00:15:00|155.84|155.14|156.35|155.65|156.35|155.65|155.79|155.09|154
1727396400000|2024-09-27 00:20:00|156.32|155.62|155.94|155.24|156.32|155.62|155.77|155.07|135
1727396700000|2024-09-27 00:25:00|155.93|155.23|156.1|155.4|156.1|155.4|155.77|155.07|175
1727397000000|2024-09-27 00:30:00|156.15|155.45|156.59|155.89|156.59|155.89|156.15|155.45|132
1727397300000|2024-09-27 00:35:00|156.66|155.96|156.15|155.45|156.73|156.03|156.11|155.41|90
1727397600000|2024-09-27 00:40:00|156.16|155.46|156.22|155.52|156.4|155.7|156.07|155.37|132
1727397900000|2024-09-27 00:45:00|156.23|155.53|156.27|155.57|156.48|155.78|156.06|155.36|152
1727398200000|2024-09-27 00:50:00|156.29|155.59|156.48|155.78|156.69|155.99|156.18|155.48|167
1727398500000|2024-09-27 00:55:00|156.43|155.73|156.55|155.85|156.57|155.87|156.38|155.68|89
1727398800000|2024-09-27 01:00:00|156.53|155.83|156.35|155.65|156.55|155.85|156.35|155.65|50
1727399100000|2024-09-27 01:05:00|156.42|155.72|156.47|155.77|156.52|155.82|156.35|155.65|142
1727399400000|2024-09-27 01:10:00|156.36|155.66|156.33|155.63|156.45|155.75|156.3|155.6|36
1727399700000|2024-09-27 01:15:00|156.3|155.6|155.47|154.77|156.33|155.63|155.47|154.77|82
1727400000000|2024-09-27 01:20:00|155.46|154.76|155.9|155.2|155.9|155.2|155.41|154.71|54
1727400300000|2024-09-27 01:25:00|155.84|155.14|155.9|155.2|155.9|155.2|155.7|155|53
1727400600000|2024-09-27 01:30:00|155.91|155.21|155.81|155.11|156.05|155.35|155.81|155.11|83
1727400900000|2024-09-27 01:35:00|155.75|155.05|155.27|154.57|155.75|155.05|155.27|154.57|105
1727401200000|2024-09-27 01:40:00|155.26|154.56|155.11|154.41|155.31|154.61|155.11|154.41|65
1727401500000|2024-09-27 01:45:00|155.04|154.34|154.9|154.2|155.04|154.34|154.73|154.03|120
1727401800000|2024-09-27 01:50:00|154.89|154.19|154.75|154.05|154.9|154.2|154.7|154|87
1727402100000|2024-09-27 01:55:00|154.86|154.16|155.19|154.49|155.19|154.49|154.86|154.16|34
1727402400000|2024-09-27 02:00:00|155.2|154.5|155.3|154.6|155.6|154.9|155.2|154.5|29
1727402700000|2024-09-27 02:05:00|155.31|154.61|155.38|154.68|155.46|154.76|155.29|154.59|109
1727403000000|2024-09-27 02:10:00|155.39|154.69|155.19|154.49|155.39|154.69|155.19|154.49|7
1727403300000|2024-09-27 02:15:00|155.18|154.48|154.94|154.24|155.18|154.48|154.94|154.24|46
1727403600000|2024-09-27 02:20:00|154.89|154.19|154.81|154.11|154.89|154.19|154.65|153.95|64
1727403900000|2024-09-27 02:25:00|154.83|154.13|154.38|153.68|154.85|154.15|154.38|153.68|44
1727404200000|2024-09-27 02:30:00|154.4|153.7|154.71|154.01|154.74|154.04|154.4|153.7|61
1727404500000|2024-09-27 02:35:00|154.68|153.98|154.64|153.94|154.78|154.08|154.6|153.9|53
1727404800000|2024-09-27 02:40:00|154.65|153.95|154.85|154.15|154.85|154.15|154.64|153.94|29
1727405100000|2024-09-27 02:45:00|154.83|154.13|154.76|154.06|154.83|154.13|154.62|153.92|86
1727405400000|2024-09-27 02:50:00|154.75|154.05|154.59|153.89|154.85|154.15|154.58|153.88|85
1727405700000|2024-09-27 02:55:00|154.58|153.88|154.64|153.94|154.65|153.95|154.38|153.68|112
1727406000000|2024-09-27 03:00:00|154.63|153.93|154.49|153.79|154.65|153.95|154.36|153.66|95
1727406300000|2024-09-27 03:05:00|154.47|153.77|154.7|154|154.77|154.07|154.41|153.71|68
1727406600000|2024-09-27 03:10:00|154.73|154.03|154.82|154.12|154.82|154.12|154.64|153.94|51
1727406900000|2024-09-27 03:15:00|154.84|154.14|154.94|154.24|154.96|154.26|154.84|154.14|72
1727407200000|2024-09-27 03:20:00|154.95|154.25|155.21|154.51|155.21|154.51|154.95|154.25|58
1727407500000|2024-09-27 03:25:00|155.19|154.49|155.02|154.32|155.19|154.49|154.97|154.27|37
1727407800000|2024-09-27 03:30:00|155|154.3|155.02|154.32|155.22|154.52|154.89|154.19|40
1727408100000|2024-09-27 03:35:00|155.04|154.34|155.47|154.77|155.59|154.89|155.03|154.33|51
1727408400000|2024-09-27 03:40:00|155.48|154.78|155.77|155.07|155.82|155.12|155.48|154.78|50
1727408700000|2024-09-27 03:45:00|155.76|155.06|155.78|155.08|155.82|155.12|155.71|155.01|34
1727409000000|2024-09-27 03:50:00|155.8|155.1|156.03|155.33|156.17|155.47|155.78|155.08|49
1727409300000|2024-09-27 03:55:00|156|155.3|156.02|155.32|156.03|155.33|155.94|155.24|56
1727409600000|2024-09-27 04:00:00|156.05|155.35|156.34|155.64|156.34|155.64|156.02|155.32|36
1727409900000|2024-09-27 04:05:00|156.35|155.65|156.58|155.88|156.59|155.89|156.35|155.65|44
1727412000000|2024-09-27 04:40:00|156.5|155.8|156.5|155.8|156.5|155.8|156.5|155.8|1
1727414100000|2024-09-27 05:15:00|156.42|155.72|156.59|155.89|156.59|155.89|156.42|155.72|3
1727414400000|2024-09-27 05:20:00|156.6|155.9|156.95|156.25|156.95|156.25|156.6|155.9|37
1727414700000|2024-09-27 05:25:00|156.96|156.26|156.91|156.21|157.01|156.31|156.73|156.03|67
1727415000000|2024-09-27 05:30:00|156.88|156.18|156.76|156.06|157.12|156.42|156.75|156.05|170
1727415300000|2024-09-27 05:35:00|156.77|156.07|156.94|156.24|157|156.3|156.5|155.8|128
1727415600000|2024-09-27 05:40:00|156.89|156.19|156.76|156.06|157.12|156.42|156.74|156.04|211
1727415900000|2024-09-27 05:45:00|156.77|156.07|157.28|156.58|157.28|156.58|156.64|155.94|178
1727416200000|2024-09-27 05:50:00|157.27|156.57|157.17|156.47|157.28|156.58|157.07|156.37|183
1727416500000|2024-09-27 05:55:00|157.18|156.48|157.67|156.97|157.8|157.1|157.1|156.4|111
1727416800000|2024-09-27 06:00:00|157.68|156.98|158.07|157.37|158.23|157.53|157.68|156.98|84
1727417100000|2024-09-27 06:05:00|158.09|157.39|158.23|157.53|158.23|157.53|157.99|157.29|165
1727417400000|2024-09-27 06:10:00|158.22|157.52|158.79|158.09|158.79|158.09|158.16|157.46|51
1727417700000|2024-09-27 06:15:00|158.75|158.05|158.79|158.09|158.79|158.09|158.42|157.72|121
1727418000000|2024-09-27 06:20:00|158.78|158.08|158.34|157.64|158.78|158.08|158.32|157.62|237
1727418300000|2024-09-27 06:25:00|158.35|157.65|158.71|158.01|158.72|158.02|158.32|157.62|125
1727418600000|2024-09-27 06:30:00|158.68|157.98|158.79|158.09|158.79|158.09|158.33|157.63|162
1727418900000|2024-09-27 06:35:00|158.8|158.1|159.12|158.42|159.12|158.42|158.71|158.01|74
1727419200000|2024-09-27 06:40:00|159.09|158.39|158.65|157.95|159.12|158.42|158.45|157.75|105
1727419500000|2024-09-27 06:45:00|158.68|157.98|158.23|157.53|158.72|158.02|158.17|157.47|176
1727419800000|2024-09-27 06:50:00|158.24|157.54|158.23|157.53|158.31|157.61|158.03|157.33|178
1727420100000|2024-09-27 06:55:00|158.22|157.52|157.96|157.26|158.22|157.52|157.95|157.25|111
1727420400000|2024-09-27 07:00:00|157.97|157.27|157.91|157.21|158.1|157.4|157.91|157.21|223
1727420700000|2024-09-27 07:05:00|157.9|157.2|157.36|156.66|157.9|157.2|157.23|156.53|112
1727421000000|2024-09-27 07:10:00|157.34|156.64|157.74|157.04|157.85|157.15|157.34|156.64|62
1727421300000|2024-09-27 07:15:00|157.69|156.99|158.07|157.37|158.09|157.39|157.63|156.93|64
1727421600000|2024-09-27 07:20:00|158.09|157.39|158.05|157.35|158.3|157.6|157.91|157.21|76
1727421900000|2024-09-27 07:25:00|158.06|157.36|158.35|157.65|158.35|157.65|158.06|157.36|84
1727422200000|2024-09-27 07:30:00|158.33|157.63|158.09|157.39|158.4|157.7|158.07|157.37|118
1727422500000|2024-09-27 07:35:00|158.12|157.42|157.83|157.13|158.13|157.43|157.74|157.04|70
1727422800000|2024-09-27 07:40:00|157.82|157.12|158.04|157.34|158.11|157.41|157.77|157.07|188
1727423100000|2024-09-27 07:45:00|158.05|157.35|158.11|157.41|158.11|157.41|158.05|157.35|48
1727423400000|2024-09-27 07:50:00|158.09|157.39|158.01|157.31|158.09|157.39|158|157.3|9
1727423700000|2024-09-27 07:55:00|158|157.3|157.9|157.2|158|157.3|157.81|157.11|60
1727424000000|2024-09-27 08:00:00|157.91|157.21|158.18|157.48|158.25|157.55|157.91|157.21|49
1727424300000|2024-09-27 08:05:00|158.16|157.46|158.32|157.62|158.35|157.65|158.16|157.46|87
1727424600000|2024-09-27 08:10:00|158.3|157.6|158.45|157.75|158.48|157.78|158.21|157.51|56
1727424900000|2024-09-27 08:15:00|158.46|157.76|158.37|157.67|158.63|157.93|158.37|157.67|27
1727425200000|2024-09-27 08:20:00|158.41|157.71|158.75|158.05|158.75|158.05|158.41|157.71|11
1727425500000|2024-09-27 08:25:00|158.76|158.06|158.95|158.25|158.98|158.28|158.76|158.06|70
1727425800000|2024-09-27 08:30:00|158.94|158.24|159.15|158.45|159.15|158.45|158.78|158.08|58
1727426100000|2024-09-27 08:35:00|159.14|158.44|158.97|158.27|159.18|158.48|158.72|158.02|120
1727426400000|2024-09-27 08:40:00|159.03|158.33|158.96|158.26|159.14|158.44|158.79|158.09|69
1727426700000|2024-09-27 08:45:00|158.89|158.19|159.06|158.36|159.06|158.36|158.79|158.09|158
1727427000000|2024-09-27 08:50:00|159.08|158.38|158.76|158.06|159.1|158.4|158.7|158|120
1727427300000|2024-09-27 08:55:00|158.75|158.05|158.64|157.94|158.75|158.05|158.57|157.87|20
1727427600000|2024-09-27 09:00:00|158.66|157.96|158.6|157.9|158.87|158.17|158.48|157.78|120
1727427900000|2024-09-27 09:05:00|158.58|157.88|158.53|157.83|158.61|157.91|158.52|157.82|68
1727428200000|2024-09-27 09:10:00|158.48|157.78|158.84|158.14|158.84|158.14|158.24|157.54|86
1727428500000|2024-09-27 09:15:00|158.82|158.12|159.14|158.44|159.14|158.44|158.81|158.11|18
1727428800000|2024-09-27 09:20:00|159.16|158.46|158.81|158.11|159.45|158.75|158.81|158.11|114
1727429100000|2024-09-27 09:25:00|158.82|158.12|158.38|157.68|158.86|158.16|158.16|157.46|141
1727429400000|2024-09-27 09:30:00|158.37|157.67|158.58|157.88|158.58|157.88|158.25|157.55|163
1727429700000|2024-09-27 09:35:00|158.69|157.99|158.22|157.52|158.69|157.99|158.22|157.52|78
1727430000000|2024-09-27 09:40:00|158.24|157.54|158.37|157.67|158.57|157.87|158.24|157.54|102
1727430300000|2024-09-27 09:45:00|158.38|157.68|158.88|158.18|158.92|158.22|158.38|157.68|59
1727430600000|2024-09-27 09:50:00|158.86|158.16|158.48|157.78|158.88|158.18|158.47|157.77|71
1727430900000|2024-09-27 09:55:00|158.49|157.79|158.35|157.65|158.55|157.85|158.35|157.65|35
1727431200000|2024-09-27 10:00:00|158.29|157.59|157.73|157.03|158.37|157.67|157.71|157.01|100
1727431500000|2024-09-27 10:05:00|157.72|157.02|157.52|156.82|157.72|157.02|157.28|156.58|98
1727431800000|2024-09-27 10:10:00|157.5|156.8|157.49|156.79|157.51|156.81|157.29|156.59|99
1727432100000|2024-09-27 10:15:00|157.47|156.77|157.05|156.35|157.53|156.83|157.05|156.35|52
1727432400000|2024-09-27 10:20:00|157.09|156.39|157.13|156.43|157.2|156.5|157.09|156.39|52
1727432700000|2024-09-27 10:25:00|157.14|156.44|157.18|156.48|157.18|156.48|157.11|156.41|38
1727433000000|2024-09-27 10:30:00|157.2|156.5|157.04|156.34|157.35|156.65|157.04|156.34|54
1727433300000|2024-09-27 10:35:00|156.97|156.27|156.79|156.09|156.97|156.27|156.79|156.09|27
1727433600000|2024-09-27 10:40:00|156.8|156.1|156.66|155.96|156.83|156.13|156.55|155.85|134
1727433900000|2024-09-27 10:45:00|156.65|155.95|156.69|155.99|156.81|156.11|156.59|155.89|183
1727434200000|2024-09-27 10:50:00|156.66|155.96|156.54|155.84|156.77|156.07|156.54|155.84|147
1727434500000|2024-09-27 10:55:00|156.55|155.85|156.32|155.62|156.57|155.87|156.31|155.61|52
1727434800000|2024-09-27 11:00:00|156.33|155.63|156.64|155.94|156.64|155.94|156.14|155.44|165
1727435100000|2024-09-27 11:05:00|156.47|155.77|156.59|155.89|156.64|155.94|156.47|155.77|25
1727435400000|2024-09-27 11:10:00|156.6|155.9|156.77|156.07|156.77|156.07|156.6|155.9|82
1727435700000|2024-09-27 11:15:00|156.79|156.09|156.87|156.17|156.91|156.21|156.77|156.07|23
1727436000000|2024-09-27 11:20:00|156.88|156.18|156.53|155.83|156.9|156.2|156.52|155.82|61
1727436300000|2024-09-27 11:25:00|156.38|155.68|156.16|155.46|156.38|155.68|156.15|155.45|17
1727436600000|2024-09-27 11:30:00|156.29|155.59|156.39|155.69|156.39|155.69|156.21|155.51|101
1727436900000|2024-09-27 11:35:00|156.38|155.68|156.39|155.69|156.39|155.69|156.37|155.67|4
1727437200000|2024-09-27 11:40:00|156.29|155.59|156.21|155.51|156.37|155.67|156.15|155.45|49
1727437500000|2024-09-27 11:45:00|156.22|155.52|156.44|155.74|156.44|155.74|156.22|155.52|63
1727437800000|2024-09-27 11:50:00|156.53|155.83|156.46|155.76|156.53|155.83|156.31|155.61|57
1727438100000|2024-09-27 11:55:00|156.47|155.77|156.46|155.76|156.49|155.79|156.33|155.63|35
1727438400000|2024-09-27 12:00:00|156.49|155.79|156.8|156.1|156.8|156.1|156.49|155.79|43
1727438700000|2024-09-27 12:05:00|156.78|156.08|156.64|155.94|156.78|156.08|156.44|155.74|39
1727439000000|2024-09-27 12:10:00|156.65|155.95|156.62|155.92|156.73|156.03|156.46|155.76|65
1727439300000|2024-09-27 12:15:00|156.65|155.95|156.31|155.61|156.71|156.01|156.31|155.61|36
1727439600000|2024-09-27 12:20:00|156.2|155.5|156.29|155.59|156.35|155.65|155.99|155.29|70
1727439900000|2024-09-27 12:25:00|156.35|155.65|156.64|155.94|156.67|155.97|156.32|155.62|110
1727440200000|2024-09-27 12:30:00|156.65|155.95|157.09|156.39|157.21|156.51|156.56|155.86|270
1727440500000|2024-09-27 12:35:00|157.19|156.49|157.44|156.74|157.44|156.74|157.09|156.39|92
1727440800000|2024-09-27 12:40:00|157.45|156.75|157.66|156.96|157.71|157.01|157.45|156.75|66
1727441100000|2024-09-27 12:45:00|157.56|156.86|157.66|156.96|157.78|157.08|157.55|156.85|41
1727441400000|2024-09-27 12:50:00|157.68|156.98|157.62|156.92|157.97|157.27|157.48|156.78|124
1727441700000|2024-09-27 12:55:00|157.61|156.91|157.65|156.95|157.65|156.95|157.23|156.53|97
1727442000000|2024-09-27 13:00:00|157.64|156.94|157.34|156.64|157.65|156.95|157.33|156.63|185
1727442300000|2024-09-27 13:05:00|157.32|156.62|157.49|156.79|157.49|156.79|156.99|156.29|103
1727442600000|2024-09-27 13:10:00|157.47|156.77|157.09|156.39|157.58|156.88|157.09|156.39|91
1727442900000|2024-09-27 13:15:00|157.1|156.4|157.42|156.72|157.59|156.89|157.1|156.4|86
1727443200000|2024-09-27 13:20:00|157.45|156.75|157.2|156.5|157.71|157.01|157.2|156.5|68
1727443500000|2024-09-27 13:25:00|157.21|156.51|157.26|156.56|157.36|156.66|157.18|156.48|88
1727443800000|2024-09-27 13:30:00|157.27|156.57|157.2|156.5|157.36|156.66|156.98|156.28|316
1727444100000|2024-09-27 13:35:00|157.18|156.48|156.31|155.61|157.24|156.54|156.15|155.45|215
1727444400000|2024-09-27 13:40:00|156.32|155.62|156.26|155.56|156.59|155.89|156.13|155.43|239
1727444700000|2024-09-27 13:45:00|156.27|155.57|156.49|155.79|156.67|155.97|156.26|155.56|259
1727445000000|2024-09-27 13:50:00|156.48|155.78|156.59|155.89|156.69|155.99|156.27|155.57|189
1727445300000|2024-09-27 13:55:00|156.56|155.86|157.36|156.66|157.43|156.73|156.51|155.81|151
1727445600000|2024-09-27 14:00:00|157.37|156.67|157.85|157.15|157.91|157.21|157.04|156.34|293
1727445900000|2024-09-27 14:05:00|157.83|157.13|158.57|157.87|158.57|157.87|157.76|157.06|191
1727446200000|2024-09-27 14:10:00|158.56|157.86|158.99|158.29|159.16|158.46|158.51|157.81|192
1727446500000|2024-09-27 14:15:00|158.97|158.27|158.59|157.89|159.04|158.34|158.46|157.76|356
1727446800000|2024-09-27 14:20:00|158.6|157.9|160.29|159.59|160.29|159.59|158.6|157.9|237
1727447100000|2024-09-27 14:25:00|160.3|159.6|160.46|159.76|160.9|160.2|160.3|159.6|202
1727447400000|2024-09-27 14:30:00|160.45|159.75|161.08|160.38|161.26|160.56|160|159.3|262
1727447700000|2024-09-27 14:35:00|161.1|160.4|160.76|160.06|161.3|160.6|160.47|159.77|220
1727448000000|2024-09-27 14:40:00|160.77|160.07|160.69|159.99|160.79|160.09|160.36|159.66|248
1727448300000|2024-09-27 14:45:00|160.68|159.98|160.39|159.69|161.13|160.43|160.35|159.65|200
1727448600000|2024-09-27 14:50:00|160.37|159.67|160.55|159.85|160.71|160.01|160.16|159.46|190
1727448900000|2024-09-27 14:55:00|160.51|159.81|160.36|159.66|160.55|159.85|160.36|159.66|111
1727449200000|2024-09-27 15:00:00|160.37|159.67|160.54|159.84|160.55|159.85|160.09|159.39|150
1727449500000|2024-09-27 15:05:00|160.55|159.85|160.8|160.1|160.8|160.1|160.44|159.74|249
1727449800000|2024-09-27 15:10:00|160.82|160.12|161.06|160.36|161.24|160.54|160.62|159.92|125
1727450100000|2024-09-27 15:15:00|161.08|160.38|161.1|160.4|161.3|160.6|161|160.3|116
1727450400000|2024-09-27 15:20:00|161.11|160.41|160.89|160.19|161.47|160.77|160.82|160.12|218
1727450700000|2024-09-27 15:25:00|160.86|160.16|161.26|160.56|161.26|160.56|160.69|159.99|198
1727451000000|2024-09-27 15:30:00|161.27|160.57|160.93|160.23|161.5|160.8|160.78|160.08|204
1727451300000|2024-09-27 15:35:00|160.91|160.21|160.62|159.92|160.94|160.24|160.62|159.92|24
1727451600000|2024-09-27 15:40:00|160.63|159.93|160.29|159.59|160.9|160.2|160.28|159.58|66
1727451900000|2024-09-27 15:45:00|160.3|159.6|160.16|159.46|160.6|159.9|160.16|159.46|153
1727452200000|2024-09-27 15:50:00|160.17|159.47|159.76|159.06|160.17|159.47|159.76|159.06|83
1727452500000|2024-09-27 15:55:00|159.73|159.03|159.53|158.83|159.73|159.03|159.53|158.83|21
1727452800000|2024-09-27 16:00:00|159.52|158.82|159.78|159.08|159.82|159.12|159.5|158.8|78
1727453100000|2024-09-27 16:05:00|159.79|159.09|159.72|159.02|159.89|159.19|159.53|158.83|100
1727453400000|2024-09-27 16:10:00|159.67|158.97|159.35|158.65|159.94|159.24|159.32|158.62|85
1727453700000|2024-09-27 16:15:00|159.33|158.63|158.93|158.23|159.45|158.75|158.92|158.22|76
1727454000000|2024-09-27 16:20:00|158.91|158.21|158.56|157.86|159.1|158.4|158.48|157.78|69
1727454300000|2024-09-27 16:25:00|158.55|157.85|159.18|158.48|159.24|158.54|158.55|157.85|84
1727454600000|2024-09-27 16:30:00|159.15|158.45|159.51|158.81|159.56|158.86|158.9|158.2|100
1727454900000|2024-09-27 16:35:00|159.53|158.83|159.44|158.74|159.66|158.96|159.32|158.62|127
1727455200000|2024-09-27 16:40:00|159.43|158.73|159.2|158.5|159.54|158.84|159.16|158.46|122
1727455500000|2024-09-27 16:45:00|159.21|158.51|159.57|158.87|159.59|158.89|159.16|158.46|72
1727455800000|2024-09-27 16:50:00|159.58|158.88|159.77|159.07|159.81|159.11|159.47|158.77|43
1727456100000|2024-09-27 16:55:00|159.8|159.1|159.74|159.04|159.95|159.25|159.68|158.98|75
1727456400000|2024-09-27 17:00:00|159.72|159.02|159.61|158.91|159.8|159.1|159.61|158.91|50
1727456700000|2024-09-27 17:05:00|159.63|158.93|158.75|158.05|159.63|158.93|158.71|158.01|81
1727457000000|2024-09-27 17:10:00|158.72|158.02|158.35|157.65|158.92|158.22|158.35|157.65|77
1727457300000|2024-09-27 17:15:00|158.34|157.64|158.14|157.44|158.58|157.88|158.14|157.44|62
1727457600000|2024-09-27 17:20:00|158.13|157.43|157.77|157.07|158.13|157.43|157.67|156.97|56
1727457900000|2024-09-27 17:25:00|157.78|157.08|157.6|156.9|157.94|157.24|157.6|156.9|136
1727458200000|2024-09-27 17:30:00|157.76|157.06|157.98|157.28|158|157.3|157.74|157.04|53
1727458500000|2024-09-27 17:35:00|157.99|157.29|157.57|156.87|158.18|157.48|157.56|156.86|102
1727458800000|2024-09-27 17:40:00|157.61|156.91|157.86|157.16|157.99|157.29|157.58|156.88|71
1727459100000|2024-09-27 17:45:00|157.84|157.14|158|157.3|158|157.3|157.61|156.91|42
1727459400000|2024-09-27 17:50:00|158.09|157.39|158.13|157.43|158.31|157.61|158.02|157.32|74
1727459700000|2024-09-27 17:55:00|158.14|157.44|158.3|157.6|158.3|157.6|158.14|157.44|22
1727460000000|2024-09-27 18:00:00|158.27|157.57|158.14|157.44|158.27|157.57|157.9|157.2|79
1727460300000|2024-09-27 18:05:00|158.1|157.4|157.95|157.25|158.1|157.4|157.86|157.16|87
1727460600000|2024-09-27 18:10:00|157.97|157.27|157.86|157.16|158.01|157.31|157.86|157.16|61
1727460900000|2024-09-27 18:15:00|157.88|157.18|157.87|157.17|157.92|157.22|157.63|156.93|151
1727461200000|2024-09-27 18:20:00|157.89|157.19|157.92|157.22|157.97|157.27|157.87|157.17|105
1727461500000|2024-09-27 18:25:00|157.81|157.11|157.61|156.91|157.81|157.11|157.61|156.91|96
1727461800000|2024-09-27 18:30:00|157.62|156.92|157.84|157.14|157.86|157.16|157.56|156.86|232
1727462100000|2024-09-27 18:35:00|157.83|157.13|157.92|157.22|157.92|157.22|157.66|156.96|157
1727462400000|2024-09-27 18:40:00|157.91|157.21|158|157.3|158.04|157.34|157.84|157.14|74
1727462700000|2024-09-27 18:45:00|158.02|157.32|158.19|157.49|158.19|157.49|158.02|157.32|51
1727463000000|2024-09-27 18:50:00|158.18|157.48|158.31|157.61|158.32|157.62|158.18|157.48|35
1727463300000|2024-09-27 18:55:00|158.33|157.63|158.86|158.16|158.86|158.16|158.33|157.63|98
1727463600000|2024-09-27 19:00:00|158.87|158.17|158.91|158.21|158.96|158.26|158.86|158.16|50
1727463900000|2024-09-27 19:05:00|158.89|158.19|158.53|157.83|159.02|158.32|158.48|157.78|99
1727464200000|2024-09-27 19:10:00|158.57|157.87|158.29|157.59|158.65|157.95|158.11|157.41|116
1727464500000|2024-09-27 19:15:00|158.24|157.54|158.36|157.66|158.6|157.9|158.24|157.54|103
1727464800000|2024-09-27 19:20:00|158.37|157.67|158.34|157.64|158.52|157.82|158.27|157.57|78
1727465100000|2024-09-27 19:25:00|158.35|157.65|158.08|157.38|158.37|157.67|158.05|157.35|177
1727465400000|2024-09-27 19:30:00|158.1|157.4|157.84|157.14|158.18|157.48|157.84|157.14|102
1727465700000|2024-09-27 19:35:00|157.76|157.06|157.89|157.19|157.92|157.22|157.63|156.93|27
1727466000000|2024-09-27 19:40:00|157.77|157.07|158.01|157.31|158.01|157.31|157.6|156.9|84
1727466300000|2024-09-27 19:45:00|158.08|157.38|158.16|157.46|158.16|157.46|158.08|157.38|5
1727466600000|2024-09-27 19:50:00|158.18|157.48|158.16|157.46|158.19|157.49|158.16|157.46|4
1727466900000|2024-09-27 19:55:00|158|157.3|158.02|157.32|158.02|157.32|157.87|157.17|27
1727467200000|2024-09-27 20:00:00|158.05|157.35|158.01|157.31|158.17|157.47|157.98|157.28|76
1727467500000|2024-09-27 20:05:00|158|157.3|157.74|157.04|158.1|157.4|157.74|157.04|31
1727467800000|2024-09-27 20:10:00|157.73|157.03|158.06|157.36|158.06|157.36|157.69|156.99|17
1727468100000|2024-09-27 20:15:00|158.05|157.35|158.12|157.42|158.15|157.45|157.98|157.28|41
1727468400000|2024-09-27 20:20:00|158.11|157.41|158.01|157.31|158.18|157.48|157.88|157.18|48
1727468700000|2024-09-27 20:25:00|158|157.3|158|157.3|158.11|157.41|157.95|157.25|33
1727469000000|2024-09-27 20:30:00|157.99|157.29|158.26|157.56|158.26|157.56|157.97|157.27|25
1727469300000|2024-09-27 20:35:00|158.31|157.61|158.36|157.66|158.36|157.66|158.31|157.61|3
1727469600000|2024-09-27 20:40:00|158.38|157.68|158.61|157.91|158.61|157.91|158.38|157.68|19
1727469900000|2024-09-27 20:45:00|158.62|157.92|158.61|157.91|158.71|158.01|158.61|157.91|47
1727470200000|2024-09-27 20:50:00|158.47|157.77|158.57|157.87|158.75|158.05|158.45|157.75|33
1727470500000|2024-09-27 20:55:00|158.58|157.88|158.42|157.72|158.63|157.93|158.42|157.72|24
1727506800000|2024-09-28 07:00:00|158.24|157.54|158.24|157.54|158.24|157.54|158.24|157.54|1
1727507400000|2024-09-28 07:10:00|156.87|156.17|156.87|156.17|156.87|156.17|156.87|156.17|1
1727507700000|2024-09-28 07:15:00|156.92|156.22|157.06|156.36|157.08|156.38|156.92|156.22|48
1727508000000|2024-09-28 07:20:00|157.05|156.35|156.94|156.24|157.1|156.4|156.93|156.23|32
1727508300000|2024-09-28 07:25:00|156.92|156.22|156.94|156.24|156.94|156.24|156.9|156.2|10
1727508600000|2024-09-28 07:30:00|156.87|156.17|156.9|156.2|156.9|156.2|156.62|155.92|38
1727508900000|2024-09-28 07:35:00|156.91|156.21|157.11|156.41|157.11|156.41|156.91|156.21|35
1727509200000|2024-09-28 07:40:00|157.1|156.4|157.17|156.47|157.17|156.47|157.1|156.4|21
1727509500000|2024-09-28 07:45:00|157.18|156.48|156.86|156.16|157.23|156.53|156.86|156.16|29
1727509800000|2024-09-28 07:50:00|156.76|156.06|156.92|156.22|156.97|156.27|156.68|155.98|64
1727510100000|2024-09-28 07:55:00|156.85|156.15|156.77|156.07|156.9|156.2|156.77|156.07|68
1727510400000|2024-09-28 08:00:00|156.78|156.08|156.5|155.8|156.86|156.16|156.5|155.8|96
1727510700000|2024-09-28 08:05:00|156.48|155.78|156.21|155.51|156.48|155.78|156.05|155.35|56
1727511000000|2024-09-28 08:10:00|156.18|155.48|155.91|155.21|156.22|155.52|155.91|155.21|31
1727511300000|2024-09-28 08:15:00|155.92|155.22|156.17|155.47|156.17|155.47|155.92|155.22|53
1727511600000|2024-09-28 08:20:00|156.23|155.53|156.05|155.35|156.26|155.56|156.05|155.35|36
1727511900000|2024-09-28 08:25:00|156.02|155.32|156.04|155.34|156.1|155.4|155.98|155.28|30
1727512200000|2024-09-28 08:30:00|156.06|155.36|156.15|155.45|156.19|155.49|156.06|155.36|89
1727512500000|2024-09-28 08:35:00|156.16|155.46|156.15|155.45|156.16|155.46|156.15|155.45|18
1727512800000|2024-09-28 08:40:00|156.16|155.46|156.23|155.53|156.24|155.54|156.15|155.45|26
1727513100000|2024-09-28 08:45:00|156.24|155.54|155.94|155.24|156.24|155.54|155.91|155.21|29
1727513400000|2024-09-28 08:50:00|155.92|155.22|155.86|155.16|156.01|155.31|155.77|155.07|54
1727513700000|2024-09-28 08:55:00|155.87|155.17|155.9|155.2|155.91|155.21|155.86|155.16|31
1727514000000|2024-09-28 09:00:00|155.87|155.17|156.11|155.41|156.23|155.53|155.56|154.86|53
1727514300000|2024-09-28 09:05:00|156.09|155.39|155.96|155.26|156.12|155.42|155.5|154.8|101
1727514600000|2024-09-28 09:10:00|155.97|155.27|156.1|155.4|156.24|155.54|155.97|155.27|36
1727514900000|2024-09-28 09:15:00|156.15|155.45|156.39|155.69|156.39|155.69|156.15|155.45|14
1727515200000|2024-09-28 09:20:00|156.44|155.74|156.37|155.67|156.5|155.8|156.37|155.67|6
1727515500000|2024-09-28 09:25:00|156.38|155.68|156.73|156.03|156.76|156.06|156.38|155.68|17
1727515800000|2024-09-28 09:30:00|156.74|156.04|156.85|156.15|156.85|156.15|156.62|155.92|44
1727516100000|2024-09-28 09:35:00|156.69|155.99|156.8|156.1|156.8|156.1|156.69|155.99|24
1727516400000|2024-09-28 09:40:00|156.82|156.12|156.95|156.25|156.95|156.25|156.82|156.12|6
1727516700000|2024-09-28 09:45:00|156.86|156.16|156.92|156.22|156.95|156.25|156.86|156.16|19
1727517000000|2024-09-28 09:50:00|156.94|156.24|156.94|156.24|156.94|156.24|156.94|156.24|1
1727517300000|2024-09-28 09:55:00|156.95|156.25|157.15|156.45|157.15|156.45|156.95|156.25|19
1727517600000|2024-09-28 10:00:00|157.13|156.43|157.08|156.38|157.13|156.43|156.91|156.21|53
1727517900000|2024-09-28 10:05:00|157.09|156.39|157.35|156.65|157.35|156.65|157.09|156.39|12
1727518200000|2024-09-28 10:10:00|157.37|156.67|157.62|156.92|157.62|156.92|157.37|156.67|47
1727518500000|2024-09-28 10:15:00|157.55|156.85|157.35|156.65|157.55|156.85|157.35|156.65|40
1727518800000|2024-09-28 10:20:00|157.36|156.66|157.23|156.53|157.39|156.69|157.18|156.48|111
1727519100000|2024-09-28 10:25:00|157.24|156.54|157.35|156.65|157.41|156.71|157.24|156.54|106
1727519400000|2024-09-28 10:30:00|157.36|156.66|157.51|156.81|157.51|156.81|157.36|156.66|12
1727519700000|2024-09-28 10:35:00|157.48|156.78|157.65|156.95|157.66|156.96|157.46|156.76|65
1727520000000|2024-09-28 10:40:00|157.68|156.98|157.65|156.95|157.7|157|157.65|156.95|21
1727520300000|2024-09-28 10:45:00|157.66|156.96|157.79|157.09|157.79|157.09|157.66|156.96|14
1727520600000|2024-09-28 10:50:00|157.7|157|157.7|157|157.79|157.09|157.7|157|77
1727520900000|2024-09-28 10:55:00|157.71|157.01|157.81|157.11|157.81|157.11|157.7|157|49
1727521200000|2024-09-28 11:00:00|157.79|157.09|157.81|157.11|157.81|157.11|157.74|157.04|41
1727521500000|2024-09-28 11:05:00|157.79|157.09|157.73|157.03|157.81|157.11|157.73|157.03|23
1727521800000|2024-09-28 11:10:00|157.74|157.04|157.51|156.81|157.74|157.04|157.51|156.81|12
1727522100000|2024-09-28 11:15:00|157.53|156.83|157.66|156.96|157.7|157|157.52|156.82|30
1727522400000|2024-09-28 11:20:00|157.65|156.95|157.47|156.77|157.67|156.97|157.44|156.74|96
1727522700000|2024-09-28 11:25:00|157.39|156.69|157.45|156.75|157.47|156.77|157.32|156.62|26
1727523000000|2024-09-28 11:30:00|157.31|156.61|157.3|156.6|157.41|156.71|157.19|156.49|108
1727523300000|2024-09-28 11:35:00|157.27|156.57|157.35|156.65|157.35|156.65|157.24|156.54|61
1727523600000|2024-09-28 11:40:00|157.32|156.62|157.35|156.65|157.35|156.65|157.3|156.6|18
1727523900000|2024-09-28 11:45:00|157.34|156.64|157.26|156.56|157.34|156.64|157.26|156.56|15
1727524200000|2024-09-28 11:50:00|157.28|156.58|157.28|156.58|157.35|156.65|157.26|156.56|40
1727524500000|2024-09-28 11:55:00|157.29|156.59|157.54|156.84|157.54|156.84|157.29|156.59|20
1727524800000|2024-09-28 12:00:00|157.56|156.86|157.36|156.66|157.59|156.89|157.35|156.65|58
1727525100000|2024-09-28 12:05:00|157.31|156.61|157.26|156.56|157.31|156.61|157.26|156.56|10
1727525400000|2024-09-28 12:10:00|157.2|156.5|156.99|156.29|157.2|156.5|156.85|156.15|47
1727525700000|2024-09-28 12:15:00|156.97|156.27|157.06|156.36|157.06|156.36|156.85|156.15|24
1727526000000|2024-09-28 12:20:00|157.07|156.37|157.3|156.6|157.3|156.6|157.03|156.33|28
1727526300000|2024-09-28 12:25:00|157.32|156.62|157.29|156.59|157.37|156.67|157.27|156.57|37
1727526600000|2024-09-28 12:30:00|157.31|156.61|157.18|156.48|157.38|156.68|157.18|156.48|52
1727526900000|2024-09-28 12:35:00|157.11|156.41|157.13|156.43|157.24|156.54|156.99|156.29|72
1727527200000|2024-09-28 12:40:00|157.14|156.44|157.04|156.34|157.17|156.47|156.93|156.23|100
1727527500000|2024-09-28 12:45:00|157.08|156.38|157.35|156.65|157.43|156.73|157.08|156.38|91
1727527800000|2024-09-28 12:50:00|157.36|156.66|157.45|156.75|157.49|156.79|157.34|156.64|28
1727528100000|2024-09-28 12:55:00|157.47|156.77|157.46|156.76|157.5|156.8|157.42|156.72|38
1727528400000|2024-09-28 13:00:00|157.47|156.77|157.01|156.31|157.47|156.77|157.01|156.31|21
1727528700000|2024-09-28 13:05:00|157.03|156.33|156.97|156.27|157.15|156.45|156.96|156.26|107
1727529000000|2024-09-28 13:10:00|156.98|156.28|156.76|156.06|157.08|156.38|156.76|156.06|38
1727529300000|2024-09-28 13:15:00|156.78|156.08|156.86|156.16|156.86|156.16|156.76|156.06|25
1727529600000|2024-09-28 13:20:00|156.84|156.14|156.99|156.29|157.01|156.31|156.82|156.12|45
1727529900000|2024-09-28 13:25:00|156.9|156.2|157.04|156.34|157.04|156.34|156.81|156.11|31
1727530200000|2024-09-28 13:30:00|157.15|156.45|157.16|156.46|157.17|156.47|157.01|156.31|61
1727530500000|2024-09-28 13:35:00|157.14|156.44|157.23|156.53|157.23|156.53|157.12|156.42|33
1727530800000|2024-09-28 13:40:00|157.21|156.51|157.54|156.84|157.58|156.88|157.18|156.48|68
1727531100000|2024-09-28 13:45:00|157.52|156.82|157.22|156.52|157.52|156.82|157.22|156.52|39
1727531400000|2024-09-28 13:50:00|157.19|156.49|157.26|156.56|157.26|156.56|157.19|156.49|10
1727531700000|2024-09-28 13:55:00|157.27|156.57|157.35|156.65|157.36|156.66|157.26|156.56|33
1727532000000|2024-09-28 14:00:00|157.39|156.69|157.7|157|157.8|157.1|157.39|156.69|68
1727532300000|2024-09-28 14:05:00|157.75|157.05|157.89|157.19|157.89|157.19|157.75|157.05|11
1727532600000|2024-09-28 14:10:00|157.91|157.21|157.7|157|157.91|157.21|157.66|156.96|19
1727532900000|2024-09-28 14:15:00|157.71|157.01|157.84|157.14|157.84|157.14|157.68|156.98|136
1727533200000|2024-09-28 14:20:00|157.85|157.15|158.11|157.41|158.12|157.42|157.85|157.15|51
1727533500000|2024-09-28 14:25:00|158.12|157.42|158.01|157.31|158.15|157.45|158.01|157.31|51
1727533800000|2024-09-28 14:30:00|158.02|157.32|158.18|157.48|158.2|157.5|158.02|157.32|125
1727534100000|2024-09-28 14:35:00|158.15|157.45|158.34|157.64|158.34|157.64|158.04|157.34|155
1727534400000|2024-09-28 14:40:00|158.33|157.63|158.25|157.55|158.36|157.66|158.19|157.49|53
1727534700000|2024-09-28 14:45:00|158.26|157.56|158.2|157.5|158.26|157.56|158.2|157.5|49
1727535000000|2024-09-28 14:50:00|158.21|157.51|158.33|157.63|158.33|157.63|158.2|157.5|89
1727535300000|2024-09-28 14:55:00|158.31|157.61|158.37|157.67|158.4|157.7|158.3|157.6|47
1727535600000|2024-09-28 15:00:00|158.36|157.66|158.14|157.44|158.36|157.66|158.03|157.33|59
1727535900000|2024-09-28 15:05:00|158.05|157.35|158.01|157.31|158.09|157.39|158|157.3|45
1727536200000|2024-09-28 15:10:00|158|157.3|157.9|157.2|158.06|157.36|157.89|157.19|70
1727536500000|2024-09-28 15:15:00|157.89|157.19|157.62|156.92|157.93|157.23|157.62|156.92|100
1727536800000|2024-09-28 15:20:00|157.52|156.82|157.55|156.85|157.58|156.88|157.4|156.7|31
1727537100000|2024-09-28 15:25:00|157.54|156.84|157.61|156.91|157.72|157.02|157.49|156.79|79
1727537400000|2024-09-28 15:30:00|157.62|156.92|157.64|156.94|157.66|156.96|157.61|156.91|21
1727537700000|2024-09-28 15:35:00|157.62|156.92|157.46|156.76|157.64|156.94|157.46|156.76|8
1727538000000|2024-09-28 15:40:00|157.47|156.77|157.46|156.76|157.52|156.82|157.46|156.76|13
1727538300000|2024-09-28 15:45:00|157.38|156.68|157.27|156.57|157.46|156.76|157.25|156.55|61
1727538600000|2024-09-28 15:50:00|157.21|156.51|157.33|156.63|157.33|156.63|157.16|156.46|12
1727538900000|2024-09-28 15:55:00|157.29|156.59|157.28|156.58|157.31|156.61|157.26|156.56|8
1727539200000|2024-09-28 16:00:00|157.24|156.54|157.25|156.55|157.25|156.55|157.22|156.52|5
1727539500000|2024-09-28 16:05:00|157.22|156.52|157.19|156.49|157.22|156.52|157.15|156.45|26
1727539800000|2024-09-28 16:10:00|157.2|156.5|157.4|156.7|157.4|156.7|157.2|156.5|8
1727540100000|2024-09-28 16:15:00|157.37|156.67|157.15|156.45|157.38|156.68|157.15|156.45|19
1727540400000|2024-09-28 16:20:00|157.07|156.37|157.41|156.71|157.43|156.73|156.95|156.25|139
1727540700000|2024-09-28 16:25:00|157.4|156.7|157.48|156.78|157.51|156.81|157.39|156.69|77
1727541000000|2024-09-28 16:30:00|157.47|156.77|157.44|156.74|157.47|156.77|157.44|156.74|5
1727541300000|2024-09-28 16:35:00|157.36|156.66|157.36|156.66|157.38|156.68|157.02|156.32|106
1727541600000|2024-09-28 16:40:00|157.38|156.68|157.32|156.62|157.39|156.69|157.21|156.51|95
1727541900000|2024-09-28 16:45:00|157.34|156.64|157.33|156.63|157.44|156.74|157.33|156.63|38
1727542200000|2024-09-28 16:50:00|157.34|156.64|156.9|156.2|157.44|156.74|156.9|156.2|44
1727542500000|2024-09-28 16:55:00|156.89|156.19|157.01|156.31|157.01|156.31|156.87|156.17|29
1727542800000|2024-09-28 17:00:00|156.99|156.29|157.04|156.34|157.04|156.34|156.96|156.26|30
1727543100000|2024-09-28 17:05:00|157.13|156.43|157.14|156.44|157.23|156.53|157.06|156.36|33
1727543400000|2024-09-28 17:10:00|157.15|156.45|157.27|156.57|157.27|156.57|157.14|156.44|45
1727543700000|2024-09-28 17:15:00|157.28|156.58|157.27|156.57|157.37|156.67|157.27|156.57|25
1727544000000|2024-09-28 17:20:00|157.28|156.58|157.33|156.63|157.44|156.74|157.28|156.58|55
1727544300000|2024-09-28 17:25:00|157.31|156.61|157.61|156.91|157.71|157.01|157.3|156.6|102
1727544600000|2024-09-28 17:30:00|157.62|156.92|157.3|156.6|157.7|157|157.28|156.58|148
1727544900000|2024-09-28 17:35:00|157.28|156.58|157.27|156.57|157.4|156.7|157.27|156.57|53
1727545200000|2024-09-28 17:40:00|157.29|156.59|157.16|156.46|157.33|156.63|157.12|156.42|23
1727545500000|2024-09-28 17:45:00|157.17|156.47|157.16|156.46|157.26|156.56|157.04|156.34|47
1727545800000|2024-09-28 17:50:00|157.06|156.36|156.97|156.27|157.06|156.36|156.93|156.23|22
1727546100000|2024-09-28 17:55:00|156.96|156.26|157.08|156.38|157.08|156.38|156.96|156.26|11
1727546400000|2024-09-28 18:00:00|157.09|156.39|157.27|156.57|157.27|156.57|157.04|156.34|66
1727546700000|2024-09-28 18:05:00|157.23|156.53|157.26|156.56|157.3|156.6|157.18|156.48|90
1727547000000|2024-09-28 18:10:00|157.16|156.46|157.24|156.54|157.27|156.57|157.04|156.34|42
1727547300000|2024-09-28 18:15:00|157.26|156.56|157.25|156.55|157.41|156.71|157.2|156.5|65
1727547600000|2024-09-28 18:20:00|157.22|156.52|157.42|156.72|157.42|156.72|157.17|156.47|36
1727547900000|2024-09-28 18:25:00|157.43|156.73|157.42|156.72|157.46|156.76|157.42|156.72|24
1727548200000|2024-09-28 18:30:00|157.36|156.66|157.53|156.83|157.53|156.83|157.36|156.66|10
1727548500000|2024-09-28 18:35:00|157.51|156.81|157.41|156.71|157.51|156.81|157.41|156.71|34
1727548800000|2024-09-28 18:40:00|157.38|156.68|157.23|156.53|157.38|156.68|157.21|156.51|11
1727549100000|2024-09-28 18:45:00|157.19|156.49|157.16|156.46|157.24|156.54|157.12|156.42|42
1727549400000|2024-09-28 18:50:00|157.17|156.47|157.16|156.46|157.17|156.47|157.16|156.46|2
1727549700000|2024-09-28 18:55:00|157.03|156.33|157.04|156.34|157.11|156.41|157.03|156.33|24
1727550000000|2024-09-28 19:00:00|157.05|156.35|157.1|156.4|157.11|156.41|157.05|156.35|16
1727550300000|2024-09-28 19:05:00|157.11|156.41|157.14|156.44|157.14|156.44|157.11|156.41|4
1727550600000|2024-09-28 19:10:00|157.15|156.45|157.16|156.46|157.16|156.46|157.14|156.44|6
1727550900000|2024-09-28 19:15:00|157.19|156.49|157.31|156.61|157.32|156.62|157.19|156.49|17
1727551200000|2024-09-28 19:20:00|157.3|156.6|157.29|156.59|157.31|156.61|157.29|156.59|4
1727551500000|2024-09-28 19:25:00|157.28|156.58|157.27|156.57|157.31|156.61|157.25|156.55|10
1727551800000|2024-09-28 19:30:00|157.21|156.51|157.23|156.53|157.23|156.53|157.17|156.47|11
1727552100000|2024-09-28 19:35:00|157.27|156.57|157.23|156.53|157.27|156.57|157.23|156.53|21
1727552400000|2024-09-28 19:40:00|157.24|156.54|157.24|156.54|157.31|156.61|157.23|156.53|16
1727552700000|2024-09-28 19:45:00|157.25|156.55|157.23|156.53|157.31|156.61|157.23|156.53|9
1727553000000|2024-09-28 19:50:00|157.18|156.48|157.2|156.5|157.22|156.52|157.17|156.47|10
1727553300000|2024-09-28 19:55:00|157.22|156.52|157.25|156.55|157.26|156.56|157.2|156.5|15
1727553600000|2024-09-28 20:00:00|157.26|156.56|157.3|156.6|157.3|156.6|157.21|156.51|12
1727553900000|2024-09-28 20:05:00|157.31|156.61|157.29|156.59|157.31|156.61|157.26|156.56|11
1727554200000|2024-09-28 20:10:00|157.26|156.56|157.26|156.56|157.26|156.56|157.26|156.56|1
1727554500000|2024-09-28 20:15:00|157.27|156.57|157.28|156.58|157.29|156.59|157.26|156.56|9
1727554800000|2024-09-28 20:20:00|157.27|156.57|157.3|156.6|157.31|156.61|157.27|156.57|33
1727555100000|2024-09-28 20:25:00|157.31|156.61|157.35|156.65|157.35|156.65|157.31|156.61|10
1727555400000|2024-09-28 20:30:00|157.34|156.64|157.34|156.64|157.34|156.64|157.34|156.64|1
1727555700000|2024-09-28 20:35:00|157.33|156.63|157.33|156.63|157.33|156.63|157.33|156.63|1
1727556000000|2024-09-28 20:40:00|157.31|156.61|157.3|156.6|157.31|156.61|157.3|156.6|2
1727556300000|2024-09-28 20:45:00|157.25|156.55|157.11|156.41|157.25|156.55|157.07|156.37|35
1727556600000|2024-09-28 20:50:00|157.1|156.4|156.84|156.14|157.11|156.41|156.84|156.14|11
1727556900000|2024-09-28 20:55:00|156.85|156.15|156.91|156.21|156.98|156.28|156.84|156.14|85
1727557200000|2024-09-28 21:00:00|156.92|156.22|157.03|156.33|157.1|156.4|156.92|156.22|85
1727557800000|2024-09-28 21:10:00|156.93|156.23|156.64|155.94|156.95|156.25|156.59|155.89|59
1727558100000|2024-09-28 21:15:00|156.65|155.95|156.36|155.66|156.66|155.96|156.36|155.66|49
1727558400000|2024-09-28 21:20:00|156.37|155.67|156.46|155.76|156.5|155.8|156.1|155.4|65
1727558700000|2024-09-28 21:25:00|156.45|155.75|156.7|156|156.7|156|156.39|155.69|62
1727559000000|2024-09-28 21:30:00|156.73|156.03|156.82|156.12|156.92|156.22|156.73|156.03|66
1727559300000|2024-09-28 21:35:00|156.91|156.21|156.91|156.21|156.98|156.28|156.89|156.19|19
1727559600000|2024-09-28 21:40:00|156.84|156.14|156.91|156.21|156.96|156.26|156.7|156|50
1727559900000|2024-09-28 21:45:00|156.9|156.2|156.71|156.01|156.9|156.2|156.68|155.98|51
1727560200000|2024-09-28 21:50:00|156.7|156|156.84|156.14|156.85|156.15|156.68|155.98|84
1727560500000|2024-09-28 21:55:00|156.85|156.15|157.03|156.33|157.04|156.34|156.84|156.14|46
1727560800000|2024-09-28 22:00:00|157.02|156.32|156.97|156.27|157.11|156.41|156.92|156.22|52
1727561100000|2024-09-28 22:05:00|156.99|156.29|156.72|156.02|157.11|156.41|156.64|155.94|136
1727561400000|2024-09-28 22:10:00|156.7|156|156.98|156.28|157.01|156.31|156.62|155.92|75
1727561700000|2024-09-28 22:15:00|156.97|156.27|157.21|156.51|157.3|156.6|156.97|156.27|65
1727562000000|2024-09-28 22:20:00|157.22|156.52|157.26|156.56|157.32|156.62|157.2|156.5|68
1727562300000|2024-09-28 22:25:00|157.27|156.57|157.16|156.46|157.27|156.57|157.15|156.45|45
1727562600000|2024-09-28 22:30:00|157.17|156.47|157.14|156.44|157.22|156.52|156.95|156.25|31
1727562900000|2024-09-28 22:35:00|157.25|156.55|157.1|156.4|157.25|156.55|157.05|156.35|51
1727563200000|2024-09-28 22:40:00|157.11|156.41|157.1|156.4|157.14|156.44|156.99|156.29|62
1727563500000|2024-09-28 22:45:00|157.09|156.39|157.09|156.39|157.11|156.41|157.04|156.34|16
1727563800000|2024-09-28 22:50:00|157.11|156.41|157.22|156.52|157.22|156.52|157.11|156.41|35
1727564100000|2024-09-28 22:55:00|157.18|156.48|157.09|156.39|157.18|156.48|157.09|156.39|28
1727564400000|2024-09-28 23:00:00|157.12|156.42|157.09|156.39|157.19|156.49|157.09|156.39|27
1727564700000|2024-09-28 23:05:00|157.01|156.31|156.89|156.19|157.01|156.31|156.78|156.08|52
1727565000000|2024-09-28 23:10:00|156.9|156.2|156.71|156.01|156.91|156.21|156.7|156|64
1727565300000|2024-09-28 23:15:00|156.72|156.02|156.8|156.1|156.8|156.1|156.66|155.96|74
1727565600000|2024-09-28 23:20:00|156.82|156.12|156.62|155.92|156.87|156.17|156.59|155.89|76
1727565900000|2024-09-28 23:25:00|156.63|155.93|156.76|156.06|156.8|156.1|156.63|155.93|42
1727566200000|2024-09-28 23:30:00|156.77|156.07|156.86|156.16|156.86|156.16|156.76|156.06|25
1727566500000|2024-09-28 23:35:00|156.87|156.17|156.86|156.16|156.87|156.17|156.86|156.16|4
1727566800000|2024-09-28 23:40:00|156.78|156.08|156.79|156.09|156.79|156.09|156.72|156.02|44
1727567100000|2024-09-28 23:45:00|156.77|156.07|156.93|156.23|156.93|156.23|156.71|156.01|62
1727567400000|2024-09-28 23:50:00|157.01|156.31|157.27|156.57|157.27|156.57|157.01|156.31|60
1727567700000|2024-09-28 23:55:00|157.23|156.53|157.13|156.43|157.27|156.57|157.09|156.39|32
1727568000000|2024-09-29 00:00:00|157.15|156.45|157.25|156.55|157.25|156.55|157.09|156.39|83
1727568300000|2024-09-29 00:05:00|157.13|156.43|157.35|156.65|157.35|156.65|157.08|156.38|52
1727568600000|2024-09-29 00:10:00|157.37|156.67|157.42|156.72|157.52|156.82|157.27|156.57|86
1727568900000|2024-09-29 00:15:00|157.43|156.73|157.62|156.92|157.71|157.01|157.33|156.63|120
1727569200000|2024-09-29 00:20:00|157.64|156.94|157.96|157.26|157.96|157.26|157.58|156.88|80
1727569500000|2024-09-29 00:25:00|157.97|157.27|157.67|156.97|157.97|157.27|157.65|156.95|62
1727569800000|2024-09-29 00:30:00|157.69|156.99|157.18|156.48|157.7|157|157.14|156.44|77
1727570100000|2024-09-29 00:35:00|157.19|156.49|157.35|156.65|157.43|156.73|157.15|156.45|119
1727570400000|2024-09-29 00:40:00|157.3|156.6|157.06|156.36|157.3|156.6|157.06|156.36|45
1727570700000|2024-09-29 00:45:00|156.98|156.28|157.36|156.66|157.37|156.67|156.7|156|103
1727571000000|2024-09-29 00:50:00|157.37|156.67|157.25|156.55|157.41|156.71|157.09|156.39|113
1727571300000|2024-09-29 00:55:00|157.26|156.56|157.14|156.44|157.38|156.68|157.11|156.41|85
1727571600000|2024-09-29 01:00:00|157.15|156.45|157.46|156.76|157.5|156.8|157.09|156.39|103
1727571900000|2024-09-29 01:05:00|157.47|156.77|157.44|156.74|157.57|156.87|157.38|156.68|278
1727572200000|2024-09-29 01:10:00|157.42|156.72|157.48|156.78|157.54|156.84|157.39|156.69|189
1727572500000|2024-09-29 01:15:00|157.5|156.8|157.7|157|157.7|157|157.44|156.74|83
1727572800000|2024-09-29 01:20:00|157.71|157.01|157.97|157.27|157.99|157.29|157.71|157.01|43
1727573100000|2024-09-29 01:25:00|157.95|157.25|157.65|156.95|157.99|157.29|157.62|156.92|38
1727573400000|2024-09-29 01:30:00|157.64|156.94|157.66|156.96|157.9|157.2|157.63|156.93|143
1727573700000|2024-09-29 01:35:00|157.63|156.93|157.45|156.75|157.63|156.93|157.38|156.68|49
1727574000000|2024-09-29 01:40:00|157.44|156.74|157.75|157.05|157.75|157.05|157.44|156.74|19
1727574300000|2024-09-29 01:45:00|157.73|157.03|158.02|157.32|158.02|157.32|157.73|157.03|105
1727574600000|2024-09-29 01:50:00|158.01|157.31|158.16|157.46|158.16|157.46|157.95|157.25|55
1727574900000|2024-09-29 01:55:00|158.19|157.49|158.32|157.62|158.35|157.65|158.19|157.49|61
1727575200000|2024-09-29 02:00:00|158.34|157.64|158.35|157.65|158.35|157.65|158.22|157.52|39
1727575500000|2024-09-29 02:05:00|158.33|157.63|158.68|157.98|158.73|158.03|158.32|157.62|33
1727575800000|2024-09-29 02:10:00|158.67|157.97|158.63|157.93|158.84|158.14|158.63|157.93|55
1727576100000|2024-09-29 02:15:00|158.67|157.97|158.59|157.89|158.68|157.98|158.35|157.65|86
1727576400000|2024-09-29 02:20:00|158.61|157.91|158.59|157.89|158.71|158.01|158.54|157.84|71
1727576700000|2024-09-29 02:25:00|158.58|157.88|158.57|157.87|158.59|157.89|158.51|157.81|24
1727577000000|2024-09-29 02:30:00|158.56|157.86|158.22|157.52|158.65|157.95|158.22|157.52|132
1727577300000|2024-09-29 02:35:00|158.23|157.53|158.08|157.38|158.3|157.6|158.04|157.34|61
1727577600000|2024-09-29 02:40:00|158.06|157.36|158.08|157.38|158.08|157.38|158.06|157.36|2
1727577900000|2024-09-29 02:45:00|158.07|157.37|158.37|157.67|158.39|157.69|158.06|157.36|55
1727578200000|2024-09-29 02:50:00|158.35|157.65|158.26|157.56|158.39|157.69|158.26|157.56|108
1727578500000|2024-09-29 02:55:00|158.27|157.57|158.13|157.43|158.27|157.57|158.13|157.43|20
1727578800000|2024-09-29 03:00:00|158.14|157.44|157.88|157.18|158.17|157.47|157.78|157.08|108
1727579100000|2024-09-29 03:05:00|157.89|157.19|157.86|157.16|157.94|157.24|157.86|157.16|53
1727579400000|2024-09-29 03:10:00|157.88|157.18|157.76|157.06|157.96|157.26|157.76|157.06|24
1727579700000|2024-09-29 03:15:00|157.71|157.01|157.69|156.99|157.76|157.06|157.54|156.84|46
1727580000000|2024-09-29 03:20:00|157.77|157.07|157.76|157.06|157.82|157.12|157.7|157|28
1727580300000|2024-09-29 03:25:00|157.78|157.08|157.85|157.15|157.88|157.18|157.77|157.07|32
1727580600000|2024-09-29 03:30:00|157.84|157.14|157.85|157.15|157.85|157.15|157.84|157.14|4
1727580900000|2024-09-29 03:35:00|157.94|157.24|157.97|157.27|157.98|157.28|157.92|157.22|19
1727581200000|2024-09-29 03:40:00|157.98|157.28|157.99|157.29|157.99|157.29|157.89|157.19|18
1727581500000|2024-09-29 03:45:00|157.98|157.28|157.96|157.26|158.01|157.31|157.94|157.24|24
1727581800000|2024-09-29 03:50:00|157.97|157.27|158.11|157.41|158.11|157.41|157.97|157.27|69
1727582100000|2024-09-29 03:55:00|158.12|157.42|158.14|157.44|158.2|157.5|158.12|157.42|30
1727582400000|2024-09-29 04:00:00|158.17|157.47|158.21|157.51|158.28|157.58|158.14|157.44|34
1727582700000|2024-09-29 04:05:00|158.14|157.44|157.94|157.24|158.14|157.44|157.78|157.08|41
1727583000000|2024-09-29 04:10:00|157.92|157.22|157.54|156.84|157.92|157.22|157.54|156.84|73
1727583300000|2024-09-29 04:15:00|157.59|156.89|157.54|156.84|157.66|156.96|157.54|156.84|28
1727583600000|2024-09-29 04:20:00|157.52|156.82|157.47|156.77|157.52|156.82|157.36|156.66|35
1727583900000|2024-09-29 04:25:00|157.53|156.83|157.71|157.01|157.72|157.02|157.53|156.83|15
1727584200000|2024-09-29 04:30:00|157.72|157.02|157.57|156.87|157.73|157.03|157.56|156.86|86
1727584500000|2024-09-29 04:35:00|157.6|156.9|157.57|156.87|157.73|157.03|157.4|156.7|75
1727584800000|2024-09-29 04:40:00|157.55|156.85|157.49|156.79|157.57|156.87|157.46|156.76|25
1727585100000|2024-09-29 04:45:00|157.48|156.78|157.36|156.66|157.48|156.78|157.36|156.66|42
1727585400000|2024-09-29 04:50:00|157.33|156.63|157.32|156.62|157.33|156.63|157.26|156.56|14
1727585700000|2024-09-29 04:55:00|157.34|156.64|157.58|156.88|157.58|156.88|157.34|156.64|26
1727586000000|2024-09-29 05:00:00|157.62|156.92|157.61|156.91|157.63|156.93|157.51|156.81|51
1727586300000|2024-09-29 05:05:00|157.6|156.9|157.69|156.99|157.69|156.99|157.59|156.89|25
1727586600000|2024-09-29 05:10:00|157.67|156.97|157.73|157.03|157.82|157.12|157.67|156.97|34
1727586900000|2024-09-29 05:15:00|157.79|157.09|157.86|157.16|157.86|157.16|157.76|157.06|22
1727587200000|2024-09-29 05:20:00|157.84|157.14|158.3|157.6|158.31|157.61|157.83|157.13|22
1727587500000|2024-09-29 05:25:00|158.29|157.59|158.41|157.71|158.48|157.78|158.28|157.58|32
1727587800000|2024-09-29 05:30:00|158.4|157.7|157.82|157.12|158.43|157.73|157.8|157.1|209
1727588100000|2024-09-29 05:35:00|157.83|157.13|157.55|156.85|157.95|157.25|157.47|156.77|216
1727588400000|2024-09-29 05:40:00|157.56|156.86|157.38|156.68|157.64|156.94|157.38|156.68|133
1727588700000|2024-09-29 05:45:00|157.39|156.69|156.95|156.25|157.47|156.77|156.95|156.25|111
1727589000000|2024-09-29 05:50:00|156.96|156.26|156.87|156.17|157.06|156.36|156.87|156.17|61
1727589300000|2024-09-29 05:55:00|156.86|156.16|156.76|156.06|156.86|156.16|156.76|156.06|4
1727589600000|2024-09-29 06:00:00|156.73|156.03|156.73|156.03|156.8|156.1|156.73|156.03|12
1727589900000|2024-09-29 06:05:00|156.72|156.02|156.55|155.85|156.72|156.02|156.47|155.77|32
1727590200000|2024-09-29 06:10:00|156.52|155.82|156.44|155.74|156.65|155.95|156.44|155.74|26
1727590500000|2024-09-29 06:15:00|156.43|155.73|156.24|155.54|156.43|155.73|156.24|155.54|37
1727590800000|2024-09-29 06:20:00|156.21|155.51|156.34|155.64|156.34|155.64|156.06|155.36|78
1727591100000|2024-09-29 06:25:00|156.32|155.62|156.49|155.79|156.49|155.79|156.32|155.62|15
1727591400000|2024-09-29 06:30:00|156.46|155.76|156.31|155.61|156.54|155.84|156.31|155.61|49
1727591700000|2024-09-29 06:35:00|156.32|155.62|156.21|155.51|156.4|155.7|156.1|155.4|75
1727592000000|2024-09-29 06:40:00|156.09|155.39|156.29|155.59|156.32|155.62|156.08|155.38|80
1727592300000|2024-09-29 06:45:00|156.2|155.5|155.81|155.11|156.21|155.51|155.81|155.11|45
1727592600000|2024-09-29 06:50:00|155.85|155.15|155.87|155.17|155.94|155.24|155.83|155.13|55
1727592900000|2024-09-29 06:55:00|155.88|155.18|155.84|155.14|155.97|155.27|155.81|155.11|86
1727593200000|2024-09-29 07:00:00|155.83|155.13|156.02|155.32|156.05|155.35|155.81|155.11|84
1727593500000|2024-09-29 07:05:00|156.03|155.33|156.1|155.4|156.1|155.4|155.93|155.23|112
1727593800000|2024-09-29 07:10:00|156.12|155.42|156.3|155.6|156.31|155.61|156.08|155.38|153
1727594100000|2024-09-29 07:15:00|156.29|155.59|156.26|155.56|156.3|155.6|156.26|155.56|22
1727594400000|2024-09-29 07:20:00|156.21|155.51|155.81|155.11|156.21|155.51|155.81|155.11|56
1727594700000|2024-09-29 07:25:00|155.82|155.12|155.81|155.11|155.84|155.14|155.81|155.11|15
1727595000000|2024-09-29 07:30:00|155.92|155.22|155.95|155.25|155.97|155.27|155.92|155.22|7
1727595300000|2024-09-29 07:35:00|155.96|155.26|155.94|155.24|155.97|155.27|155.81|155.11|122
1727595600000|2024-09-29 07:40:00|155.93|155.23|155.95|155.25|155.97|155.27|155.82|155.12|141
1727595900000|2024-09-29 07:45:00|155.94|155.24|155.81|155.11|155.97|155.27|155.81|155.11|133
1727596200000|2024-09-29 07:50:00|155.77|155.07|155.64|154.94|155.77|155.07|155.61|154.91|30
1727596500000|2024-09-29 07:55:00|155.63|154.93|155.72|155.02|155.72|155.02|155.62|154.92|17
1727596800000|2024-09-29 08:00:00|155.77|155.07|155.87|155.17|155.98|155.28|155.76|155.06|70
1727597100000|2024-09-29 08:05:00|155.88|155.18|156.2|155.5|156.2|155.5|155.88|155.18|47
1727597400000|2024-09-29 08:10:00|156.18|155.48|156.1|155.4|156.18|155.48|156.02|155.32|77
1727597700000|2024-09-29 08:15:00|156.12|155.42|155.98|155.28|156.12|155.42|155.98|155.28|45
1727598000000|2024-09-29 08:20:00|155.96|155.26|155.62|154.92|155.96|155.26|155.61|154.91|37
1727598300000|2024-09-29 08:25:00|155.61|154.91|155.61|154.91|155.61|154.91|155.61|154.91|1
1727598600000|2024-09-29 08:30:00|155.62|154.92|155.97|155.27|155.97|155.27|155.62|154.92|25
1727598900000|2024-09-29 08:35:00|155.96|155.26|156.03|155.33|156.07|155.37|155.94|155.24|48
1727599200000|2024-09-29 08:40:00|156.11|155.41|156.33|155.63|156.33|155.63|156.11|155.41|12
1727599500000|2024-09-29 08:45:00|156.46|155.76|156.42|155.72|156.54|155.84|156.35|155.65|34
1727599800000|2024-09-29 08:50:00|156.4|155.7|156.28|155.58|156.41|155.71|156.24|155.54|22
1727600100000|2024-09-29 08:55:00|156.26|155.56|156.32|155.62|156.36|155.66|156.25|155.55|19
1727600400000|2024-09-29 09:00:00|156.3|155.6|156.55|155.85|156.56|155.86|156.29|155.59|29
1727600700000|2024-09-29 09:05:00|156.6|155.9|156.85|156.15|156.93|156.23|156.6|155.9|65
1727601000000|2024-09-29 09:10:00|156.84|156.14|156.9|156.2|156.93|156.23|156.78|156.08|86
1727601300000|2024-09-29 09:15:00|156.89|156.19|156.91|156.21|156.95|156.25|156.86|156.16|22
1727601600000|2024-09-29 09:20:00|156.86|156.16|156.74|156.04|156.86|156.16|156.74|156.04|27
1727601900000|2024-09-29 09:25:00|156.67|155.97|156.68|155.98|156.74|156.04|156.67|155.97|41
1727602200000|2024-09-29 09:30:00|156.69|155.99|156.84|156.14|156.84|156.14|156.67|155.97|20
1727602500000|2024-09-29 09:35:00|156.82|156.12|156.87|156.17|156.87|156.17|156.8|156.1|31
1727602800000|2024-09-29 09:40:00|156.81|156.11|156.73|156.03|156.82|156.12|156.72|156.02|23
1727603100000|2024-09-29 09:45:00|156.74|156.04|156.56|155.86|156.76|156.06|156.55|155.85|84
1727603400000|2024-09-29 09:50:00|156.55|155.85|156.43|155.73|156.56|155.86|156.43|155.73|16
1727603700000|2024-09-29 09:55:00|156.45|155.75|156.48|155.78|156.48|155.78|156.4|155.7|25
1727604000000|2024-09-29 10:00:00|156.46|155.76|156.38|155.68|156.51|155.81|156.38|155.68|105
1727604300000|2024-09-29 10:05:00|156.4|155.7|156.38|155.68|156.45|155.75|156.38|155.68|28
1727604600000|2024-09-29 10:10:00|156.39|155.69|156.07|155.37|156.47|155.77|156.06|155.36|62
1727604900000|2024-09-29 10:15:00|156.08|155.38|156|155.3|156.09|155.39|155.95|155.25|45
1727605200000|2024-09-29 10:20:00|155.98|155.28|155.91|155.21|156|155.3|155.91|155.21|17
1727605500000|2024-09-29 10:25:00|155.88|155.18|155.61|154.91|155.9|155.2|155.61|154.91|26
1727605800000|2024-09-29 10:30:00|155.57|154.87|155.66|154.96|155.79|155.09|155.57|154.87|14
1727606100000|2024-09-29 10:35:00|155.69|154.99|155.91|155.21|155.95|155.25|155.69|154.99|42
1727606400000|2024-09-29 10:40:00|155.97|155.27|156.59|155.89|156.59|155.89|155.95|155.25|93
1727606700000|2024-09-29 10:45:00|156.57|155.87|156.56|155.86|156.68|155.98|156.44|155.74|33
1727607000000|2024-09-29 10:50:00|156.5|155.8|156.48|155.78|156.5|155.8|156.45|155.75|6
1727607300000|2024-09-29 10:55:00|156.46|155.76|156.55|155.85|156.55|155.85|156.36|155.66|16
1727607600000|2024-09-29 11:00:00|156.56|155.86|156.68|155.98|156.68|155.98|156.56|155.86|7
1727607900000|2024-09-29 11:05:00|156.69|155.99|156.93|156.23|156.93|156.23|156.69|155.99|16
1727608200000|2024-09-29 11:10:00|156.91|156.21|156.98|156.28|156.98|156.28|156.86|156.16|15
1727608500000|2024-09-29 11:15:00|156.91|156.21|156.8|156.1|156.91|156.21|156.8|156.1|7
1727608800000|2024-09-29 11:20:00|156.76|156.06|156.8|156.1|156.8|156.1|156.68|155.98|7
1727609100000|2024-09-29 11:25:00|156.81|156.11|156.93|156.23|156.93|156.23|156.81|156.11|6
1727609400000|2024-09-29 11:30:00|156.88|156.18|156.94|156.24|156.94|156.24|156.81|156.11|14
1727609700000|2024-09-29 11:35:00|156.96|156.26|157.03|156.33|157.03|156.33|156.96|156.26|7
1727610000000|2024-09-29 11:40:00|157.04|156.34|157.24|156.54|157.25|156.55|157.04|156.34|22
1727610300000|2024-09-29 11:45:00|157.16|156.46|157.22|156.52|157.22|156.52|157.07|156.37|20
1727610600000|2024-09-29 11:50:00|157.21|156.51|157.16|156.46|157.21|156.51|157.16|156.46|4
1727611200000|2024-09-29 12:00:00|157.25|156.55|157.32|156.62|157.32|156.62|157.24|156.54|11
1727611500000|2024-09-29 12:05:00|157.35|156.65|157.51|156.81|157.51|156.81|157.35|156.65|17
1727611800000|2024-09-29 12:10:00|157.46|156.76|157.39|156.69|157.46|156.76|157.39|156.69|2
1727612100000|2024-09-29 12:15:00|157.37|156.67|157.46|156.76|157.52|156.82|157.23|156.53|27
1727612400000|2024-09-29 12:20:00|157.39|156.69|157.03|156.33|157.39|156.69|157.01|156.31|70
1727612700000|2024-09-29 12:25:00|157.01|156.31|157.19|156.49|157.19|156.49|157.01|156.31|10
1727613000000|2024-09-29 12:30:00|157.21|156.51|157.09|156.39|157.36|156.66|157.02|156.32|39
1727613300000|2024-09-29 12:35:00|157.08|156.38|157.32|156.62|157.35|156.65|157.05|156.35|52
1727613600000|2024-09-29 12:40:00|157.3|156.6|157.26|156.56|157.36|156.66|157.15|156.45|63
1727613900000|2024-09-29 12:45:00|157.28|156.58|157.15|156.45|157.29|156.59|157.09|156.39|33
1727614200000|2024-09-29 12:50:00|157.14|156.44|156.76|156.06|157.14|156.44|156.75|156.05|73
1727614500000|2024-09-29 12:55:00|156.75|156.05|156.61|155.91|156.75|156.05|156.55|155.85|100
1727614800000|2024-09-29 13:00:00|156.6|155.9|156.18|155.48|156.65|155.95|156.07|155.37|151
1727615100000|2024-09-29 13:05:00|156.2|155.5|156.75|156.05|156.75|156.05|156.2|155.5|37
1727615400000|2024-09-29 13:10:00|156.76|156.06|157.22|156.52|157.22|156.52|156.76|156.06|37
1727615700000|2024-09-29 13:15:00|157.29|156.59|157.42|156.72|157.46|156.76|157.12|156.42|93
1727616000000|2024-09-29 13:20:00|157.31|156.61|157.36|156.66|157.42|156.72|157.17|156.47|31
1727616300000|2024-09-29 13:25:00|157.35|156.65|157.25|156.55|157.38|156.68|157.11|156.41|125
1727616600000|2024-09-29 13:30:00|157.24|156.54|157.19|156.49|157.25|156.55|157.14|156.44|62
1727616900000|2024-09-29 13:35:00|157.32|156.62|157.3|156.6|157.33|156.63|157.21|156.51|73
1727617200000|2024-09-29 13:40:00|157.31|156.61|157.91|157.21|157.93|157.23|157.29|156.59|32
1727617500000|2024-09-29 13:45:00|157.79|157.09|157.72|157.02|157.82|157.12|157.68|156.98|48
1727617800000|2024-09-29 13:50:00|157.71|157.01|157.71|157.01|157.71|157.01|157.71|157.01|1
1727618100000|2024-09-29 13:55:00|157.72|157.02|157.71|157.01|157.72|157.02|157.68|156.98|12
1727618400000|2024-09-29 14:00:00|157.72|157.02|157.5|156.8|157.78|157.08|157.5|156.8|114
1727618700000|2024-09-29 14:05:00|157.56|156.86|157.37|156.67|157.65|156.95|157.37|156.67|53
1727619000000|2024-09-29 14:10:00|157.45|156.75|157.58|156.88|157.66|156.96|157.45|156.75|66
1727619300000|2024-09-29 14:15:00|157.59|156.89|157.8|157.1|157.84|157.14|157.56|156.86|74
1727619600000|2024-09-29 14:20:00|157.81|157.11|157.37|156.67|157.81|157.11|157.37|156.67|75
1727619900000|2024-09-29 14:25:00|157.43|156.73|157.65|156.95|157.67|156.97|157.43|156.73|84
1727620200000|2024-09-29 14:30:00|157.64|156.94|157.4|156.7|157.75|157.05|157.4|156.7|25
1727620500000|2024-09-29 14:35:00|157.38|156.68|157.41|156.71|157.6|156.9|157.37|156.67|46
1727620800000|2024-09-29 14:40:00|157.4|156.7|157.49|156.79|157.55|156.85|157.38|156.68|26
1727621100000|2024-09-29 14:45:00|157.5|156.8|157.37|156.67|157.61|156.91|157.37|156.67|34
1727621400000|2024-09-29 14:50:00|157.32|156.62|157.22|156.52|157.32|156.62|157.22|156.52|9
1727621700000|2024-09-29 14:55:00|157.27|156.57|157.27|156.57|157.34|156.64|157.11|156.41|50
1727622000000|2024-09-29 15:00:00|157.22|156.52|157.15|156.45|157.22|156.52|157.06|156.36|59
1727622300000|2024-09-29 15:05:00|157.14|156.44|156.93|156.23|157.15|156.45|156.86|156.16|115
1727622600000|2024-09-29 15:10:00|156.94|156.24|157.23|156.53|157.23|156.53|156.86|156.16|113
1727622900000|2024-09-29 15:15:00|157.24|156.54|157.54|156.84|157.85|157.15|157.24|156.54|120
1727623200000|2024-09-29 15:20:00|157.55|156.85|157.71|157.01|157.75|157.05|157.55|156.85|126
1727623500000|2024-09-29 15:25:00|157.79|157.09|157.26|156.56|157.82|157.12|157.26|156.56|42
1727623800000|2024-09-29 15:30:00|157.22|156.52|157.46|156.76|157.55|156.85|157.22|156.52|69
1727624100000|2024-09-29 15:35:00|157.47|156.77|157.45|156.75|157.56|156.86|157.4|156.7|80
1727624400000|2024-09-29 15:40:00|157.47|156.77|157.37|156.67|157.48|156.78|157.32|156.62|58
1727624700000|2024-09-29 15:45:00|157.47|156.77|157.63|156.93|157.63|156.93|157.37|156.67|97
1727625000000|2024-09-29 15:50:00|157.64|156.94|157.69|156.99|157.79|157.09|157.64|156.94|34
1727625300000|2024-09-29 15:55:00|157.7|157|157.66|156.96|157.78|157.08|157.58|156.88|97
1727625600000|2024-09-29 16:00:00|157.65|156.95|157.76|157.06|157.79|157.09|157.56|156.86|77
1727625900000|2024-09-29 16:05:00|157.75|157.05|157.42|156.72|157.75|157.05|157.42|156.72|126
1727626200000|2024-09-29 16:10:00|157.43|156.73|157.68|156.98|157.71|157.01|157.39|156.69|152
1727626500000|2024-09-29 16:15:00|157.69|156.99|157.42|156.72|157.7|157|157.36|156.66|85
1727626800000|2024-09-29 16:20:00|157.39|156.69|157.45|156.75|157.5|156.8|157.28|156.58|76
1727627100000|2024-09-29 16:25:00|157.42|156.72|157.33|156.63|157.42|156.72|157.21|156.51|63
1727627400000|2024-09-29 16:30:00|157.36|156.66|157.22|156.52|157.46|156.76|157.2|156.5|50
1727627700000|2024-09-29 16:35:00|157.2|156.5|157.14|156.44|157.26|156.56|157.09|156.39|70
1727628000000|2024-09-29 16:40:00|157.15|156.45|157.39|156.69|157.39|156.69|157.06|156.36|74
1727628300000|2024-09-29 16:45:00|157.44|156.74|157.76|157.06|157.76|157.06|157.44|156.74|33
1727628600000|2024-09-29 16:50:00|157.74|157.04|157.7|157|157.76|157.06|157.63|156.93|120
1727628900000|2024-09-29 16:55:00|157.68|156.98|157.75|157.05|157.75|157.05|157.68|156.98|33
1727629200000|2024-09-29 17:00:00|157.74|157.04|158.03|157.33|158.03|157.33|157.73|157.03|16
1727629500000|2024-09-29 17:05:00|158.09|157.39|157.77|157.07|158.25|157.55|157.76|157.06|88
1727629800000|2024-09-29 17:10:00|157.78|157.08|158.09|157.39|158.09|157.39|157.78|157.08|60
1727630100000|2024-09-29 17:15:00|158.23|157.53|158.16|157.46|158.35|157.65|158.15|157.45|70
1727630400000|2024-09-29 17:20:00|158.15|157.45|158.23|157.53|158.32|157.62|158.02|157.32|186
1727630700000|2024-09-29 17:25:00|158.24|157.54|158.33|157.63|158.35|157.65|158.21|157.51|61
1727631000000|2024-09-29 17:30:00|158.34|157.64|158.45|157.75|158.46|157.76|158.34|157.64|17
1727631300000|2024-09-29 17:35:00|158.34|157.64|158.31|157.61|158.51|157.81|158.21|157.51|31
1727631600000|2024-09-29 17:40:00|158.37|157.67|158.31|157.61|158.37|157.67|158.31|157.61|6
1727631900000|2024-09-29 17:45:00|158.22|157.52|158.16|157.46|158.35|157.65|158.11|157.41|71
1727632200000|2024-09-29 17:50:00|158.2|157.5|158.01|157.31|158.27|157.57|157.95|157.25|32
1727632500000|2024-09-29 17:55:00|158.02|157.32|158.12|157.42|158.25|157.55|158.02|157.32|44
1727632800000|2024-09-29 18:00:00|158.15|157.45|158.23|157.53|158.23|157.53|158.1|157.4|32
1727633100000|2024-09-29 18:05:00|158.25|157.55|158.39|157.69|158.52|157.82|158.25|157.55|34
1727633400000|2024-09-29 18:10:00|158.41|157.71|158.35|157.65|158.48|157.78|158.35|157.65|21
1727633700000|2024-09-29 18:15:00|158.34|157.64|158.14|157.44|158.42|157.72|158.12|157.42|45
1727634000000|2024-09-29 18:20:00|158.15|157.45|158.16|157.46|158.2|157.5|158.15|157.45|23
1727634300000|2024-09-29 18:25:00|158.17|157.47|158.06|157.36|158.2|157.5|158.06|157.36|35
1727634600000|2024-09-29 18:30:00|158.04|157.34|158.1|157.4|158.2|157.5|158.01|157.31|52
1727634900000|2024-09-29 18:35:00|158.12|157.42|158.45|157.75|158.45|157.75|158.12|157.42|46
1727635200000|2024-09-29 18:40:00|158.48|157.78|158.47|157.77|158.54|157.84|158.47|157.77|14
1727635500000|2024-09-29 18:45:00|158.5|157.8|158.55|157.85|158.55|157.85|158.44|157.74|54
1727635800000|2024-09-29 18:50:00|158.54|157.84|158.51|157.81|158.55|157.85|158.48|157.78|26
1727636100000|2024-09-29 18:55:00|158.5|157.8|158.48|157.78|158.54|157.84|158.43|157.73|40
1727636400000|2024-09-29 19:00:00|158.5|157.8|158.56|157.86|158.63|157.93|158.48|157.78|57
1727636700000|2024-09-29 19:05:00|158.55|157.85|158.61|157.91|158.61|157.91|158.55|157.85|11
1727637000000|2024-09-29 19:10:00|158.64|157.94|158.73|158.03|158.73|158.03|158.61|157.91|42
1727637300000|2024-09-29 19:15:00|158.71|158.01|158.88|158.18|158.91|158.21|158.7|158|24
1727637600000|2024-09-29 19:20:00|158.87|158.17|158.95|158.25|159.06|158.36|158.87|158.17|62
1727637900000|2024-09-29 19:25:00|159.02|158.32|159.02|158.32|159.05|158.35|158.95|158.25|84
1727638200000|2024-09-29 19:30:00|159.01|158.31|159.04|158.34|159.05|158.35|158.93|158.23|42
1727638500000|2024-09-29 19:35:00|159.05|158.35|159.81|157.61|159.81|158.36|159.04|157.6|17
1727639100000|2024-09-29 19:45:00|159.82|157.62|159.96|157.76|159.96|157.76|159.82|157.62|8
1727639400000|2024-09-29 19:50:00|160.01|157.81|160.02|157.82|160.02|157.82|160|157.8|4
1727639700000|2024-09-29 19:55:00|160.03|157.83|160.57|158.37|160.78|158.58|160.03|157.83|158
1727640000000|2024-09-29 20:00:00|160.58|158.38|161.58|159.38|161.7|159.5|160.52|158.32|200
1727640300000|2024-09-29 20:05:00|161.59|159.39|161.47|159.27|161.83|159.63|161.02|158.82|386
1727640600000|2024-09-29 20:10:00|161.48|159.28|160.9|158.7|161.5|159.3|160.73|158.53|225
1727640900000|2024-09-29 20:15:00|160.91|158.71|161.17|158.97|161.38|159.18|160.91|158.71|136
1727641200000|2024-09-29 20:20:00|161.18|158.98|160.56|158.36|161.2|159|160.56|158.36|202
1727641500000|2024-09-29 20:25:00|160.5|158.3|160.71|158.51|160.71|158.51|160.39|158.19|57
1727641800000|2024-09-29 20:30:00|160.69|158.49|161.37|159.17|161.38|159.18|160.49|158.29|97
1727642100000|2024-09-29 20:35:00|161.34|159.14|161.8|159.6|161.8|159.6|161.17|158.97|172
1727642400000|2024-09-29 20:40:00|161.78|159.58|160.98|158.78|161.78|159.58|160.89|158.69|139
1727642700000|2024-09-29 20:45:00|160.97|158.77|160.82|158.62|161.24|159.04|160.8|158.6|102
1727643000000|2024-09-29 20:50:00|160.8|158.6|161.07|158.87|161.24|159.04|160.78|158.58|81
1727643300000|2024-09-29 20:55:00|161.11|158.91|161.36|159.16|161.36|159.16|161.09|158.89|101
1727643600000|2024-09-29 21:00:00|160.61|159.91|161.07|160.37|161.07|160.37|160.61|159.91|85
1727643900000|2024-09-29 21:05:00|161.08|160.38|161.14|160.44|161.14|160.44|160.91|160.21|60
1727644200000|2024-09-29 21:10:00|161.17|160.47|161.37|160.67|161.44|160.74|161.14|160.44|29
1727644500000|2024-09-29 21:15:00|161.36|160.66|161.34|160.64|161.36|160.66|161.03|160.33|91
1727644800000|2024-09-29 21:20:00|161.33|160.63|161.81|161.11|162.01|161.31|161.33|160.63|85
1727645100000|2024-09-29 21:25:00|161.8|161.1|161.16|160.46|161.83|161.13|161.16|160.46|139
1727645400000|2024-09-29 21:30:00|161.12|160.42|160.86|160.16|161.16|160.46|160.86|160.16|40
1727645700000|2024-09-29 21:35:00|160.84|160.14|160.58|159.88|160.84|160.14|160.58|159.88|33
1727646000000|2024-09-29 21:40:00|160.55|159.85|160.53|159.83|160.56|159.86|160.29|159.59|46
1727646300000|2024-09-29 21:45:00|160.52|159.82|160.32|159.62|160.52|159.82|160.32|159.62|10
1727646600000|2024-09-29 21:50:00|160.33|159.63|160.24|159.54|160.35|159.65|160.19|159.49|18
1727646900000|2024-09-29 21:55:00|160.26|159.56|160.45|159.75|160.47|159.77|160.26|159.56|65
1727647200000|2024-09-29 22:00:00|160.44|159.74|160.66|159.96|160.73|160.03|160.37|159.67|66
1727647500000|2024-09-29 22:05:00|160.75|160.05|161|160.3|161.21|160.51|160.75|160.05|109
1727647800000|2024-09-29 22:10:00|161.01|160.31|160.67|159.97|161.03|160.33|160.18|159.48|134
1727648100000|2024-09-29 22:15:00|160.63|159.93|160.31|159.61|160.73|160.03|160.17|159.47|60
1727648400000|2024-09-29 22:20:00|160.25|159.55|160.32|159.62|160.32|159.62|159.95|159.25|82
1727648700000|2024-09-29 22:25:00|160.33|159.63|160.16|159.46|160.44|159.74|160.15|159.45|176
1727649000000|2024-09-29 22:30:00|160.14|159.44|160.39|159.69|160.47|159.77|160.14|159.44|188
1727649300000|2024-09-29 22:35:00|160.38|159.68|160.09|159.39|160.54|159.84|160.08|159.38|222
1727649600000|2024-09-29 22:40:00|160.1|159.4|159.92|159.22|160.13|159.43|159.92|159.22|196
1727649900000|2024-09-29 22:45:00|159.94|159.24|159.91|159.21|160.11|159.41|159.89|159.19|90
1727650200000|2024-09-29 22:50:00|159.93|159.23|159.67|158.97|160.01|159.31|159.67|158.97|95
1727650500000|2024-09-29 22:55:00|159.66|158.96|159.44|158.74|159.66|158.96|159.33|158.63|124
1727650800000|2024-09-29 23:00:00|159.45|158.75|159.56|158.86|159.62|158.92|159.37|158.67|151
1727651100000|2024-09-29 23:05:00|159.57|158.87|159.06|158.36|159.6|158.9|159.03|158.33|156
1727651400000|2024-09-29 23:10:00|159.03|158.33|159.1|158.4|159.1|158.4|158.88|158.18|64
1727651700000|2024-09-29 23:15:00|159.05|158.35|158.98|158.28|159.14|158.44|158.96|158.26|48
1727652000000|2024-09-29 23:20:00|159.01|158.31|158.83|158.13|159.04|158.34|158.83|158.13|51
1727652300000|2024-09-29 23:25:00|158.85|158.15|158.47|157.77|158.86|158.16|158.47|157.77|32
1727652600000|2024-09-29 23:30:00|158.45|157.75|158.53|157.83|158.65|157.95|158.43|157.73|36
1727652900000|2024-09-29 23:35:00|158.54|157.84|158.56|157.86|158.8|158.1|158.43|157.73|81
1727653200000|2024-09-29 23:40:00|158.57|157.87|158.69|157.99|158.71|158.01|158.52|157.82|21
1727653500000|2024-09-29 23:45:00|158.7|158|159.15|158.45|159.18|158.48|158.66|157.96|61
1727653800000|2024-09-29 23:50:00|159.16|158.46|159.09|158.39|159.17|158.47|158.93|158.23|66
1727654100000|2024-09-29 23:55:00|159.08|158.38|158.96|158.26|159.08|158.38|158.92|158.22|47
1727654400000|2024-09-30 00:00:00|158.97|158.27|158.84|158.14|159.02|158.32|158.52|157.82|104
1727654700000|2024-09-30 00:05:00|158.83|158.13|159.2|158.5|159.25|158.55|158.66|157.96|290
1727655000000|2024-09-30 00:10:00|159.21|158.51|158.96|158.26|159.3|158.6|158.87|158.17|61
1727655300000|2024-09-30 00:15:00|158.94|158.24|159.07|158.37|159.21|158.51|158.9|158.2|243
1727655600000|2024-09-30 00:20:00|159.06|158.36|158.84|158.14|159.26|158.56|158.69|157.99|223
1727655900000|2024-09-30 00:25:00|158.85|158.15|158.14|157.44|158.94|158.24|158.14|157.44|174
1727656200000|2024-09-30 00:30:00|158.13|157.43|157.43|156.73|158.13|157.43|157.43|156.73|125
1727656500000|2024-09-30 00:35:00|157.42|156.72|157.86|157.16|157.86|157.16|157.25|156.55|264
1727656800000|2024-09-30 00:40:00|157.89|157.19|158.31|157.61|158.31|157.61|157.87|157.17|94
1727657100000|2024-09-30 00:45:00|158.35|157.65|158.52|157.82|158.6|157.9|158.13|157.43|176
1727657400000|2024-09-30 00:50:00|158.53|157.83|158.66|157.96|158.66|157.96|158.45|157.75|84
1727657700000|2024-09-30 00:55:00|158.64|157.94|159.11|158.41|159.11|158.41|158.6|157.9|136
1727658000000|2024-09-30 01:00:00|159.12|158.42|159.13|158.43|159.2|158.5|158.96|158.26|110
1727658300000|2024-09-30 01:05:00|159.16|158.46|159.07|158.37|159.56|158.86|159.05|158.35|140
1727658600000|2024-09-30 01:10:00|159.09|158.39|158.83|158.13|159.19|158.49|158.49|157.79|170
1727658900000|2024-09-30 01:15:00|158.76|158.06|158.93|158.23|158.95|158.25|158.59|157.89|237
1727659200000|2024-09-30 01:20:00|158.95|158.25|158.83|158.13|159|158.3|158.66|157.96|278
1727659500000|2024-09-30 01:25:00|158.84|158.14|159.41|158.71|159.41|158.71|158.8|158.1|181
1727659800000|2024-09-30 01:30:00|159.42|158.72|160.08|159.38|160.11|159.41|159.3|158.6|141
1727660100000|2024-09-30 01:35:00|160.09|159.39|159.56|158.86|160.09|159.39|159.38|158.68|194
1727660400000|2024-09-30 01:40:00|159.53|158.83|159.21|158.51|159.58|158.88|159.14|158.44|260
1727660700000|2024-09-30 01:45:00|159.22|158.52|158|157.3|159.24|158.54|158|157.3|272
1727661000000|2024-09-30 01:50:00|157.98|157.28|158.13|157.43|158.3|157.6|157.91|157.21|235
1727661300000|2024-09-30 01:55:00|158.12|157.42|157.63|156.93|158.12|157.42|157.61|156.91|162
1727661600000|2024-09-30 02:00:00|157.62|156.92|157.61|156.91|157.99|157.29|157.57|156.87|224
1727661900000|2024-09-30 02:05:00|157.62|156.92|158|157.3|158|157.3|157.61|156.91|156
1727662200000|2024-09-30 02:10:00|157.95|157.25|157.76|157.06|158|157.3|157.24|156.54|235
1727662500000|2024-09-30 02:15:00|157.71|157.01|157.73|157.03|158.07|157.37|157.61|156.91|92
1727662800000|2024-09-30 02:20:00|157.72|157.02|157.73|157.03|157.86|157.16|157.56|156.86|171
1727663100000|2024-09-30 02:25:00|157.72|157.02|157.49|156.79|157.74|157.04|157.43|156.73|203
1727663400000|2024-09-30 02:30:00|157.45|156.75|157.35|156.65|157.67|156.97|157.16|156.46|161
1727663700000|2024-09-30 02:35:00|157.31|156.61|157.23|156.53|157.51|156.81|157.03|156.33|209
1727664000000|2024-09-30 02:40:00|157.24|156.54|157.3|156.6|157.62|156.92|157.23|156.53|111
1727664300000|2024-09-30 02:45:00|157.28|156.58|157.23|156.53|157.39|156.69|157.11|156.41|144
1727664600000|2024-09-30 02:50:00|157.18|156.48|156.61|155.91|157.18|156.48|156.61|155.91|48
1727664900000|2024-09-30 02:55:00|156.63|155.93|156.37|155.67|156.69|155.99|156.35|155.65|44
1727665200000|2024-09-30 03:00:00|156.4|155.7|156.46|155.76|156.6|155.9|156.11|155.41|84
1727665500000|2024-09-30 03:05:00|156.44|155.74|155.95|155.25|156.44|155.74|155.81|155.11|55
1727665800000|2024-09-30 03:10:00|155.93|155.23|156.55|155.85|156.65|155.95|155.77|155.07|112
1727666100000|2024-09-30 03:15:00|156.53|155.83|156.84|156.14|156.89|156.19|156.24|155.54|168
1727666400000|2024-09-30 03:20:00|156.85|156.15|156.96|156.26|156.96|156.26|156.75|156.05|185
1727666700000|2024-09-30 03:25:00|156.94|156.24|156.95|156.25|157.03|156.33|156.81|156.11|142
1727667000000|2024-09-30 03:30:00|156.96|156.26|156.77|156.07|156.96|156.26|156.76|156.06|53
1727667300000|2024-09-30 03:35:00|156.78|156.08|157.03|156.33|157.17|156.47|156.78|156.08|85
1727667600000|2024-09-30 03:40:00|157.02|156.32|156.95|156.25|157.03|156.33|156.87|156.17|165
1727667900000|2024-09-30 03:45:00|156.96|156.26|156.52|155.82|156.96|156.26|156.52|155.82|121
1727668200000|2024-09-30 03:50:00|156.46|155.76|156.48|155.78|156.61|155.91|156.37|155.67|135
1727668500000|2024-09-30 03:55:00|156.36|155.66|156.56|155.86|156.61|155.91|156.19|155.49|131
1727668800000|2024-09-30 04:00:00|156.55|155.85|156.21|155.51|156.55|155.85|156.18|155.48|103
1727669100000|2024-09-30 04:05:00|156.22|155.52|156.32|155.62|156.54|155.84|156.19|155.49|77
1727669400000|2024-09-30 04:10:00|156.33|155.63|156.2|155.5|156.39|155.69|156.19|155.49|45
1727669700000|2024-09-30 04:15:00|156.17|155.47|156.26|155.56|156.26|155.56|156.09|155.39|19
1727670000000|2024-09-30 04:20:00|156.27|155.57|156.02|155.32|156.3|155.6|156.01|155.31|41
1727670300000|2024-09-30 04:25:00|155.91|155.21|155.79|155.09|155.91|155.21|155.61|154.91|40
1727670600000|2024-09-30 04:30:00|155.77|155.07|156.3|155.6|156.33|155.63|155.68|154.98|67
1727670900000|2024-09-30 04:35:00|156.31|155.61|156.32|155.62|156.34|155.64|156.28|155.58|14
1727671200000|2024-09-30 04:40:00|156.33|155.63|156.21|155.51|156.33|155.63|156.21|155.51|7
1727671500000|2024-09-30 04:45:00|156.23|155.53|156.17|155.47|156.25|155.55|156.06|155.36|52
1727671800000|2024-09-30 04:50:00|156.18|155.48|156.35|155.65|156.35|155.65|156.18|155.48|28
1727672100000|2024-09-30 04:55:00|156.44|155.74|156.35|155.65|156.44|155.74|156.33|155.63|51
1727672400000|2024-09-30 05:00:00|156.3|155.6|156.2|155.5|156.3|155.6|156.09|155.39|90
1727672700000|2024-09-30 05:05:00|156.25|155.55|156.62|155.92|156.62|155.92|156.25|155.55|40
1727673000000|2024-09-30 05:10:00|156.6|155.9|156.61|155.91|156.72|156.02|156.5|155.8|128
1727673300000|2024-09-30 05:15:00|156.62|155.92|156.74|156.04|156.85|156.15|156.62|155.92|56
1727673600000|2024-09-30 05:20:00|156.76|156.06|156.95|156.25|156.95|156.25|156.71|156.01|32
1727673900000|2024-09-30 05:25:00|156.94|156.24|157.04|156.34|157.04|156.34|156.91|156.21|11
1727674200000|2024-09-30 05:30:00|157.03|156.33|156.97|156.27|157.04|156.34|156.89|156.19|37
1727674500000|2024-09-30 05:35:00|157|156.3|157.01|156.31|157.04|156.34|156.89|156.19|55
1727674800000|2024-09-30 05:40:00|157|156.3|156.89|156.19|157|156.3|156.89|156.19|37
1727675100000|2024-09-30 05:45:00|156.75|156.05|157.08|156.38|157.08|156.38|156.75|156.05|45
1727675400000|2024-09-30 05:50:00|157.07|156.37|157.04|156.34|157.13|156.43|157|156.3|53
1727675700000|2024-09-30 05:55:00|157.03|156.33|157.28|156.58|157.29|156.59|157|156.3|62
1727676000000|2024-09-30 06:00:00|157.27|156.57|157.53|156.83|157.53|156.83|157.25|156.55|84
1727676300000|2024-09-30 06:05:00|157.54|156.84|157.65|156.95|157.66|156.96|157.47|156.77|46
1727676600000|2024-09-30 06:10:00|157.56|156.86|157.36|156.66|157.65|156.95|157.36|156.66|47
1727676900000|2024-09-30 06:15:00|157.37|156.67|157.66|156.96|157.72|157.02|157.37|156.67|53
1727677200000|2024-09-30 06:20:00|157.54|156.84|157.56|156.86|157.75|157.05|157.47|156.77|78
1727677500000|2024-09-30 06:25:00|157.55|156.85|157.37|156.67|157.63|156.93|157.36|156.66|79
1727677800000|2024-09-30 06:30:00|157.43|156.73|157.48|156.78|157.51|156.81|157.36|156.66|24
1727678100000|2024-09-30 06:35:00|157.36|156.66|157.22|156.52|157.36|156.66|157.22|156.52|51
1727678400000|2024-09-30 06:40:00|157.26|156.56|157.21|156.51|157.31|156.61|157.21|156.51|21
1727678700000|2024-09-30 06:45:00|157.16|156.46|157.05|156.35|157.16|156.46|157|156.3|29
1727679000000|2024-09-30 06:50:00|157.04|156.34|157.08|156.38|157.08|156.38|157|156.3|34
1727679300000|2024-09-30 06:55:00|157.04|156.34|156.86|156.16|157.05|156.35|156.86|156.16|22
1727679600000|2024-09-30 07:00:00|156.85|156.15|157.07|156.37|157.07|156.37|156.85|156.15|15
1727679900000|2024-09-30 07:05:00|157.08|156.38|157.13|156.43|157.3|156.6|157.05|156.35|42
1727680200000|2024-09-30 07:10:00|157.14|156.44|157.77|157.07|157.77|157.07|157.14|156.44|23
1727680500000|2024-09-30 07:15:00|157.76|157.06|157.95|157.25|157.95|157.25|157.56|156.86|68
1727680800000|2024-09-30 07:20:00|157.94|157.24|157.89|157.19|157.96|157.26|157.8|157.1|69
1727681100000|2024-09-30 07:25:00|157.9|157.2|157.88|157.18|157.94|157.24|157.73|157.03|45
1727681400000|2024-09-30 07:30:00|157.91|157.21|157.97|157.27|157.97|157.27|157.82|157.12|26
1727681700000|2024-09-30 07:35:00|157.96|157.26|157.47|156.77|157.99|157.29|157.47|156.77|18
1727682000000|2024-09-30 07:40:00|157.46|156.76|157.3|156.6|157.49|156.79|157.3|156.6|50
1727682300000|2024-09-30 07:45:00|157.28|156.58|157.54|156.84|157.56|156.86|157.28|156.58|60
1727682600000|2024-09-30 07:50:00|157.52|156.82|157.28|156.58|157.52|156.82|157.13|156.43|35
1727682900000|2024-09-30 07:55:00|157.27|156.57|157.2|156.5|157.28|156.58|157.2|156.5|10
1727683200000|2024-09-30 08:00:00|157.21|156.51|157.16|156.46|157.28|156.58|157.16|156.46|35
1727683500000|2024-09-30 08:05:00|157.12|156.42|157.03|156.33|157.17|156.47|157.03|156.33|19
1727683800000|2024-09-30 08:10:00|157.01|156.31|156.7|156|157.01|156.31|156.68|155.98|46
1727684100000|2024-09-30 08:15:00|156.69|155.99|156.79|156.09|156.85|156.15|156.68|155.98|69
1727684400000|2024-09-30 08:20:00|156.69|155.99|156.51|155.81|156.69|155.99|156.47|155.77|22
1727684700000|2024-09-30 08:25:00|156.55|155.85|156.57|155.87|156.74|156.04|156.44|155.74|69
1727685000000|2024-09-30 08:30:00|156.55|155.85|156.74|156.04|156.83|156.13|156.53|155.83|65
1727685300000|2024-09-30 08:35:00|156.75|156.05|156.45|155.75|156.75|156.05|156.44|155.74|22
1727685600000|2024-09-30 08:40:00|156.44|155.74|156.64|155.94|156.71|156.01|156.43|155.73|77
1727685900000|2024-09-30 08:45:00|156.62|155.92|156.87|156.17|156.87|156.17|156.46|155.76|125
1727686200000|2024-09-30 08:50:00|156.85|156.15|156.92|156.22|157.06|156.36|156.77|156.07|83
1727686500000|2024-09-30 08:55:00|157.01|156.31|156.85|156.15|157.06|156.36|156.85|156.15|19
1727686800000|2024-09-30 09:00:00|156.81|156.11|156.42|155.72|156.81|156.11|156.36|155.66|31
1727687100000|2024-09-30 09:05:00|156.45|155.75|156.48|155.78|156.57|155.87|156.41|155.71|40
1727687400000|2024-09-30 09:10:00|156.47|155.77|156.3|155.6|156.64|155.94|156.3|155.6|41
1727687700000|2024-09-30 09:15:00|156.27|155.57|156.58|155.88|156.61|155.91|156.09|155.39|82
1727688000000|2024-09-30 09:20:00|156.57|155.87|156.48|155.78|156.57|155.87|156.21|155.51|86
1727688300000|2024-09-30 09:25:00|156.5|155.8|156.4|155.7|156.53|155.83|156.34|155.64|78
1727688600000|2024-09-30 09:30:00|156.41|155.71|156|155.3|156.55|155.85|156|155.3|95
1727688900000|2024-09-30 09:35:00|156.01|155.31|156|155.3|156.07|155.37|156|155.3|53
1727689200000|2024-09-30 09:40:00|156.03|155.33|156.09|155.39|156.12|155.42|156.03|155.33|8
1727689500000|2024-09-30 09:45:00|156.12|155.42|156.1|155.4|156.15|155.45|156.1|155.4|13
1727689800000|2024-09-30 09:50:00|156.09|155.39|155.9|155.2|156.09|155.39|155.67|154.97|81
1727690100000|2024-09-30 09:55:00|155.89|155.19|154.77|154.07|155.9|155.2|154.75|154.05|127
1727690400000|2024-09-30 10:00:00|154.79|154.09|155.03|154.33|155.13|154.43|154.58|153.88|78
1727690700000|2024-09-30 10:05:00|155|154.3|154.49|153.79|155|154.3|154.42|153.72|60
1727691000000|2024-09-30 10:10:00|154.51|153.81|154.26|153.56|154.63|153.93|154.05|153.35|111
1727691300000|2024-09-30 10:15:00|154.28|153.58|154.46|153.76|154.57|153.87|154.27|153.57|129
1727691600000|2024-09-30 10:20:00|154.42|153.72|154.71|154.01|154.71|154.01|154.23|153.53|90
1727691900000|2024-09-30 10:25:00|154.68|153.98|154.93|154.23|155.01|154.31|154.61|153.91|173
1727692200000|2024-09-30 10:30:00|154.94|154.24|154.18|153.48|154.94|154.24|154.13|153.43|106
1727692500000|2024-09-30 10:35:00|154.19|153.49|154.21|153.51|154.37|153.67|154.13|153.43|191
1727692800000|2024-09-30 10:40:00|154.22|153.52|154.39|153.69|154.43|153.73|154.21|153.51|56
1727693100000|2024-09-30 10:45:00|154.36|153.66|154.64|153.94|154.64|153.94|154.23|153.53|75
1727693400000|2024-09-30 10:50:00|154.73|154.03|154.56|153.86|154.75|154.05|154.56|153.86|30
1727693700000|2024-09-30 10:55:00|154.62|153.92|154.67|153.97|154.74|154.04|154.57|153.87|91
1727694000000|2024-09-30 11:00:00|154.66|153.96|154.55|153.85|154.67|153.97|154.55|153.85|31
1727694300000|2024-09-30 11:05:00|154.56|153.86|154.57|153.87|154.57|153.87|154.31|153.61|40
1727694600000|2024-09-30 11:10:00|154.59|153.89|154.99|154.29|154.99|154.29|154.59|153.89|27
1727694900000|2024-09-30 11:15:00|155|154.3|154.88|154.18|155|154.3|154.86|154.16|73
1727695200000|2024-09-30 11:20:00|154.95|154.25|155.13|154.43|155.13|154.43|154.95|154.25|24
1727695500000|2024-09-30 11:25:00|155.14|154.44|155.51|154.81|155.51|154.81|155.14|154.44|48
1727695800000|2024-09-30 11:30:00|155.54|154.84|155.63|154.93|155.63|154.93|155.48|154.78|27
1727696100000|2024-09-30 11:35:00|155.73|155.03|155.33|154.63|155.73|155.03|155.3|154.6|29
1727696400000|2024-09-30 11:40:00|155.34|154.64|155.32|154.62|155.38|154.68|155.21|154.51|61
1727696700000|2024-09-30 11:45:00|155.31|154.61|154.98|154.28|155.45|154.75|154.96|154.26|100
1727697000000|2024-09-30 11:50:00|154.99|154.29|155.03|154.33|155.1|154.4|154.88|154.18|68
1727697300000|2024-09-30 11:55:00|155.04|154.34|155.95|155.25|156.02|155.32|155.02|154.32|88
1727697600000|2024-09-30 12:00:00|155.94|155.24|155.81|155.11|155.95|155.25|155.74|155.04|40
1727697900000|2024-09-30 12:05:00|155.82|155.12|155.77|155.07|155.82|155.12|155.72|155.02|5
1727698200000|2024-09-30 12:10:00|155.76|155.06|155.77|155.07|155.77|155.07|155.66|154.96|21
1727698500000|2024-09-30 12:15:00|155.83|155.13|156.05|155.35|156.06|155.36|155.83|155.13|28
1727698800000|2024-09-30 12:20:00|156.09|155.39|156.24|155.54|156.24|155.54|156.09|155.39|9
1727699100000|2024-09-30 12:25:00|156.25|155.55|156.28|155.58|156.31|155.61|156.25|155.55|13
1727699400000|2024-09-30 12:30:00|156.4|155.7|156.36|155.66|156.4|155.7|156.34|155.64|33
1727699700000|2024-09-30 12:35:00|156.35|155.65|156.05|155.35|156.35|155.65|156.05|155.35|14
1727700300000|2024-09-30 12:45:00|156.07|155.37|156.57|155.87|156.57|155.87|156.07|155.37|38
1727700600000|2024-09-30 12:50:00|156.58|155.88|157.05|156.35|157.05|156.35|156.58|155.88|19
1727700900000|2024-09-30 12:55:00|157.07|156.37|157.14|156.44|157.16|156.46|157.04|156.34|22
1727701200000|2024-09-30 13:00:00|157.06|156.36|157.32|156.62|157.38|156.68|157.05|156.35|21
1727701500000|2024-09-30 13:05:00|157.3|156.6|157.1|156.4|157.32|156.62|156.85|156.15|60
1727701800000|2024-09-30 13:10:00|157.12|156.42|157.29|156.59|157.32|156.62|157.04|156.34|91
1727702100000|2024-09-30 13:15:00|157.28|156.58|157.58|156.88|157.64|156.94|157.28|156.58|54
1727702400000|2024-09-30 13:20:00|157.59|156.89|157.36|156.66|157.61|156.91|157.36|156.66|30
1727702700000|2024-09-30 13:25:00|157.32|156.62|157.07|156.37|157.32|156.62|157.03|156.33|40
1727703000000|2024-09-30 13:30:00|157.13|156.43|157.33|156.63|157.33|156.63|156.95|156.25|71
1727703300000|2024-09-30 13:35:00|157.35|156.65|157.04|156.34|157.48|156.78|157.04|156.34|55
1727703600000|2024-09-30 13:40:00|157|156.3|157.29|156.59|157.29|156.59|156.82|156.12|159
1727703900000|2024-09-30 13:45:00|157.3|156.6|157.43|156.73|157.57|156.87|157.3|156.6|81
1727704200000|2024-09-30 13:50:00|157.45|156.75|157.21|156.51|157.58|156.88|157.21|156.51|98
1727704500000|2024-09-30 13:55:00|157.22|156.52|157.17|156.47|157.34|156.64|157.17|156.47|27
1727704800000|2024-09-30 14:00:00|157.18|156.48|156.81|156.11|157.42|156.72|156.81|156.11|64
1727705100000|2024-09-30 14:05:00|156.82|156.12|156.8|156.1|157.08|156.38|156.46|155.76|127
1727705400000|2024-09-30 14:10:00|156.77|156.07|156.79|156.09|157.07|156.37|156.55|155.85|101
1727705700000|2024-09-30 14:15:00|156.76|156.06|156.36|155.66|156.81|156.11|156.36|155.66|113
1727706000000|2024-09-30 14:20:00|156.37|155.67|156.36|155.66|156.37|155.67|156.36|155.66|4
1727706300000|2024-09-30 14:25:00|156.29|155.59|156.74|156.04|156.74|156.04|156.24|155.54|31
1727706600000|2024-09-30 14:30:00|156.81|156.11|156.98|156.28|156.99|156.29|156.7|156|33
1727706900000|2024-09-30 14:35:00|156.97|156.27|157.58|156.88|157.58|156.88|156.97|156.27|67
1727707200000|2024-09-30 14:40:00|157.56|156.86|157.39|156.69|157.58|156.88|157.36|156.66|63
1727707500000|2024-09-30 14:45:00|157.4|156.7|157.13|156.43|157.49|156.79|157|156.3|130
1727707800000|2024-09-30 14:50:00|157.11|156.41|156.94|156.24|157.22|156.52|156.92|156.22|103
1727708100000|2024-09-30 14:55:00|156.95|156.25|156.82|156.12|157.07|156.37|156.81|156.11|40
1727708400000|2024-09-30 15:00:00|156.71|156.01|156.97|156.27|156.97|156.27|156.62|155.92|238
1727708700000|2024-09-30 15:05:00|157.01|156.31|156.62|155.92|157.1|156.4|156.62|155.92|35
1727709000000|2024-09-30 15:10:00|156.55|155.85|156.85|156.15|156.87|156.17|156.4|155.7|92
1727709300000|2024-09-30 15:15:00|156.87|156.17|157.06|156.36|157.22|156.52|156.87|156.17|102
1727709600000|2024-09-30 15:20:00|157.03|156.33|157.03|156.33|157.18|156.48|156.99|156.29|94
1727709900000|2024-09-30 15:25:00|156.96|156.26|156.66|155.96|156.96|156.26|156.63|155.93|91
1727710200000|2024-09-30 15:30:00|156.67|155.97|156.4|155.7|156.8|156.1|156.4|155.7|139
1727710500000|2024-09-30 15:35:00|156.31|155.61|155.91|155.21|156.31|155.61|155.91|155.21|35
1727710800000|2024-09-30 15:40:00|155.9|155.2|156.1|155.4|156.13|155.43|155.64|154.94|59
1727711100000|2024-09-30 15:45:00|156.07|155.37|156.1|155.4|156.36|155.66|155.96|155.26|114
1727711400000|2024-09-30 15:50:00|156.08|155.38|155.52|154.82|156.13|155.43|155.51|154.81|88
1727711700000|2024-09-30 15:55:00|155.53|154.83|154.51|153.81|155.54|154.84|154.51|153.81|75
1727712000000|2024-09-30 16:00:00|154.52|153.82|154.9|154.2|154.9|154.2|154.52|153.82|116
1727712300000|2024-09-30 16:05:00|154.89|154.19|154.88|154.18|155.09|154.39|154.68|153.98|151
1727712600000|2024-09-30 16:10:00|154.91|154.21|155.19|154.49|155.19|154.49|154.88|154.18|140
1727712900000|2024-09-30 16:15:00|155.2|154.5|155.17|154.47|155.46|154.76|155.09|154.39|137
1727713200000|2024-09-30 16:20:00|155.18|154.48|155.26|154.56|155.27|154.57|154.97|154.27|205
1727713500000|2024-09-30 16:25:00|155.3|154.6|155.31|154.61|155.45|154.75|155.26|154.56|122
1727713800000|2024-09-30 16:30:00|155.3|154.6|155.07|154.37|155.3|154.6|154.92|154.22|157
1727714100000|2024-09-30 16:35:00|155.1|154.4|154.88|154.18|155.35|154.65|154.88|154.18|92
1727714400000|2024-09-30 16:40:00|154.73|154.03|155.04|154.34|155.04|154.34|154.61|153.91|109
1727714700000|2024-09-30 16:45:00|155.02|154.32|155.13|154.43|155.13|154.43|154.88|154.18|77
1727715000000|2024-09-30 16:50:00|155.24|154.54|154.95|154.25|155.34|154.64|154.93|154.23|189
1727715300000|2024-09-30 16:55:00|154.94|154.24|155.05|154.35|155.12|154.42|154.92|154.22|74
1727715600000|2024-09-30 17:00:00|155.09|154.39|155.03|154.33|155.22|154.52|155.03|154.33|91
1727715900000|2024-09-30 17:05:00|155.01|154.31|154.64|153.94|155.01|154.31|154.64|153.94|47
1727716200000|2024-09-30 17:10:00|154.63|153.93|154.8|154.1|154.8|154.1|154.62|153.92|63
1727716500000|2024-09-30 17:15:00|154.77|154.07|155.03|154.33|155.03|154.33|154.77|154.07|36
1727716800000|2024-09-30 17:20:00|155.13|154.43|155.45|154.75|155.45|154.75|155.13|154.43|45
1727717100000|2024-09-30 17:25:00|155.31|154.61|155.15|154.45|155.31|154.61|155.15|154.45|27
1727717400000|2024-09-30 17:30:00|155.27|154.57|155.22|154.52|155.27|154.57|154.83|154.13|55
1727717700000|2024-09-30 17:35:00|155.24|154.54|155.77|155.07|155.77|155.07|155.24|154.54|71
1727718000000|2024-09-30 17:40:00|155.78|155.08|155.74|155.04|155.79|155.09|155.62|154.92|138
1727718300000|2024-09-30 17:45:00|155.71|155.01|155.7|155|155.88|155.18|155.57|154.87|113
1727718600000|2024-09-30 17:50:00|155.68|154.98|155.52|154.82|155.73|155.03|155.52|154.82|32
1727718900000|2024-09-30 17:55:00|155.56|154.86|155.92|155.22|155.93|155.23|155.47|154.77|138
1727719200000|2024-09-30 18:00:00|155.91|155.21|155.83|155.13|156|155.3|155.73|155.03|152
1727719500000|2024-09-30 18:05:00|155.82|155.12|155.29|154.59|155.83|155.13|155.04|154.34|93
1727719800000|2024-09-30 18:10:00|155.3|154.6|155.01|154.31|155.3|154.6|154.86|154.16|120
1727720100000|2024-09-30 18:15:00|154.99|154.29|154.84|154.14|154.99|154.29|154.61|153.91|84
1727720400000|2024-09-30 18:20:00|154.78|154.08|154.87|154.17|154.87|154.17|154.62|153.92|110
1727720700000|2024-09-30 18:25:00|154.88|154.18|154.56|153.86|155.2|154.5|154.52|153.82|136
1727721000000|2024-09-30 18:30:00|154.57|153.87|154.82|154.12|154.95|154.25|154.36|153.66|159
1727721300000|2024-09-30 18:35:00|154.81|154.11|154.93|154.23|155.04|154.34|154.57|153.87|114
1727721600000|2024-09-30 18:40:00|154.97|154.27|155.2|154.5|155.3|154.6|154.97|154.27|97
1727721900000|2024-09-30 18:45:00|155.22|154.52|155.35|154.65|155.64|154.94|155.22|154.52|135
1727722200000|2024-09-30 18:50:00|155.34|154.64|155.51|154.81|155.55|154.85|155.32|154.62|40
1727722500000|2024-09-30 18:55:00|155.52|154.82|155.29|154.59|155.54|154.84|155.26|154.56|64
1727722800000|2024-09-30 19:00:00|155.24|154.54|155.54|154.84|155.54|154.84|155.14|154.44|198
1727723100000|2024-09-30 19:05:00|155.53|154.83|155.31|154.61|155.54|154.84|155.23|154.53|135
1727723400000|2024-09-30 19:10:00|155.3|154.6|154.82|154.12|155.31|154.61|154.82|154.12|240
1727723700000|2024-09-30 19:15:00|154.79|154.09|154.92|154.22|155.09|154.39|154.7|154|76
1727724000000|2024-09-30 19:20:00|154.89|154.19|154.92|154.22|155.12|154.42|154.81|154.11|66
1727724300000|2024-09-30 19:25:00|154.93|154.23|154.98|154.28|154.98|154.28|154.92|154.22|9
1727724600000|2024-09-30 19:30:00|154.99|154.29|154.92|154.22|155.14|154.44|154.92|154.22|18
1727724900000|2024-09-30 19:35:00|154.86|154.16|155.13|154.43|155.17|154.47|154.8|154.1|55
1727725200000|2024-09-30 19:40:00|155.09|154.39|154.86|154.16|155.09|154.39|154.75|154.05|45
1727725500000|2024-09-30 19:45:00|154.84|154.14|155.15|154.45|155.15|154.45|154.77|154.07|53
1727725800000|2024-09-30 19:50:00|155.18|154.48|155.29|154.59|155.35|154.65|155.18|154.48|54
1727726100000|2024-09-30 19:55:00|155.37|154.67|155.35|154.65|155.48|154.78|155.26|154.56|28
1727726400000|2024-09-30 20:00:00|155.36|154.66|155.58|154.88|155.74|155.04|155.26|154.56|29
1727726700000|2024-09-30 20:05:00|155.61|154.91|155.95|155.25|155.99|155.29|155.6|154.9|38
1727727000000|2024-09-30 20:10:00|156|155.3|156|155.3|156.01|155.31|155.86|155.16|38
1727727300000|2024-09-30 20:15:00|155.99|155.29|156.53|155.83|156.53|155.83|155.92|155.22|42
1727727600000|2024-09-30 20:20:00|156.56|155.86|156.5|155.8|156.84|156.14|156.4|155.7|64
1727727900000|2024-09-30 20:25:00|156.49|155.79|156.51|155.81|156.59|155.89|156.26|155.56|80
1727728200000|2024-09-30 20:30:00|156.52|155.82|156.77|156.07|156.77|156.07|156.51|155.81|44
1727728500000|2024-09-30 20:35:00|156.78|156.08|156.71|156.01|156.78|156.08|156.66|155.96|62
1727728800000|2024-09-30 20:40:00|156.83|156.13|156.8|156.1|156.9|156.2|156.8|156.1|26
1727729100000|2024-09-30 20:45:00|156.82|156.12|156.76|156.06|156.86|156.16|156.74|156.04|40
1727729400000|2024-09-30 20:50:00|156.84|156.14|157.12|156.42|157.18|156.48|156.84|156.14|34
1727729700000|2024-09-30 20:55:00|157.13|156.43|157|156.3|157.18|156.48|156.98|156.28|49
1727730000000|2024-09-30 21:00:00|157.01|156.31|156.98|156.28|157.1|156.4|156.98|156.28|28
1727730300000|2024-09-30 21:05:00|156.99|156.29|157.19|156.49|157.19|156.49|156.99|156.29|13
1727730600000|2024-09-30 21:10:00|157.14|156.44|156.76|156.06|157.14|156.44|156.76|156.06|15
1727730900000|2024-09-30 21:15:00|156.79|156.09|156.94|156.24|156.97|156.27|156.79|156.09|12
1727731200000|2024-09-30 21:20:00|156.93|156.23|156.93|156.23|156.93|156.23|156.81|156.11|16
1727731500000|2024-09-30 21:25:00|156.91|156.21|156.78|156.08|156.92|156.22|156.76|156.06|24
1727731800000|2024-09-30 21:30:00|156.79|156.09|156.78|156.08|156.88|156.18|156.78|156.08|21
1727732100000|2024-09-30 21:35:00|156.76|156.06|156.48|155.78|156.76|156.06|156.47|155.77|56
1727732400000|2024-09-30 21:40:00|156.43|155.73|156.08|155.38|156.44|155.74|156.07|155.37|29
1727732700000|2024-09-30 21:45:00|156.12|155.42|156.36|155.66|156.36|155.66|156.12|155.42|13
1727733000000|2024-09-30 21:50:00|156.38|155.68|156.16|155.46|156.38|155.68|156.14|155.44|12
1727733300000|2024-09-30 21:55:00|156.17|155.47|156.09|155.39|156.31|155.61|156.08|155.38|117
1727733600000|2024-09-30 22:00:00|156.08|155.38|156.3|155.6|156.31|155.61|156.05|155.35|150
1727733900000|2024-09-30 22:05:00|156.31|155.61|156.37|155.67|156.37|155.67|156.06|155.36|188
1727734200000|2024-09-30 22:10:00|156.38|155.68|156.33|155.63|156.41|155.71|156.28|155.58|64
1727734500000|2024-09-30 22:15:00|156.21|155.51|155.73|155.03|156.21|155.51|155.72|155.02|92
1727734800000|2024-09-30 22:20:00|155.72|155.02|155.75|155.05|156.23|155.53|155.72|155.02|63
1727735100000|2024-09-30 22:25:00|155.8|155.1|155.44|154.74|155.84|155.14|155.44|154.74|67
1727735400000|2024-09-30 22:30:00|155.36|154.66|155.62|154.92|155.62|154.92|155.32|154.62|25
1727735700000|2024-09-30 22:35:00|155.55|154.85|155.23|154.53|155.61|154.91|155.23|154.53|62
1727736000000|2024-09-30 22:40:00|155.24|154.54|155.24|154.54|155.24|154.54|155.23|154.53|11
1727736300000|2024-09-30 22:45:00|155.19|154.49|155.24|154.54|155.24|154.54|155.19|154.49|5
1727736600000|2024-09-30 22:50:00|155.31|154.61|155.3|154.6|155.35|154.65|155.22|154.52|29
1727736900000|2024-09-30 22:55:00|155.23|154.53|154.73|154.03|155.24|154.54|154.72|154.02|42
1727737200000|2024-09-30 23:00:00|154.71|154.01|154.32|153.62|154.71|154.01|153.72|153.02|114
1727737500000|2024-09-30 23:05:00|154.31|153.61|154.63|153.93|154.63|153.93|154.12|153.42|191
1727737800000|2024-09-30 23:10:00|154.62|153.92|154.71|154.01|154.76|154.06|154.57|153.87|157
1727738100000|2024-09-30 23:15:00|154.72|154.02|154.57|153.87|154.77|154.07|154.37|153.67|171
1727738400000|2024-09-30 23:20:00|154.58|153.88|154.21|153.51|154.61|153.91|154.07|153.37|66
1727738700000|2024-09-30 23:25:00|154.24|153.54|153.9|153.2|154.24|153.54|153.87|153.17|54
1727739000000|2024-09-30 23:30:00|153.87|153.17|152.63|151.93|153.88|153.18|152.58|151.88|164
1727739300000|2024-09-30 23:35:00|152.68|151.98|152.57|151.87|152.96|152.26|152.53|151.83|134
1727739600000|2024-09-30 23:40:00|152.58|151.88|152.33|151.63|152.62|151.92|152.19|151.49|234
1727739900000|2024-09-30 23:45:00|152.36|151.66|152.67|151.97|152.67|151.97|152.28|151.58|186
1727740200000|2024-09-30 23:50:00|152.74|152.04|152.83|152.13|152.83|152.13|152.55|151.85|89
1727740500000|2024-09-30 23:55:00|152.84|152.14|152.9|152.2|153.05|152.35|152.84|152.14|30
1727740800000|2024-10-01 00:00:00|152.91|152.21|152.82|152.12|153.13|152.43|152.73|152.03|70
1727741100000|2024-10-01 00:05:00|152.85|152.15|153.06|152.36|153.11|152.41|152.85|152.15|41
1727741400000|2024-10-01 00:10:00|153.07|152.37|152.72|152.02|153.08|152.38|152.72|152.02|53
1727741700000|2024-10-01 00:15:00|152.7|152|152.15|151.45|152.7|152|151.94|151.24|122
1727742000000|2024-10-01 00:20:00|152.18|151.48|152.24|151.54|152.27|151.57|151.78|151.08|170
1727742300000|2024-10-01 00:25:00|152.22|151.52|153.06|152.36|153.09|152.39|152.18|151.48|173
1727742600000|2024-10-01 00:30:00|153.05|152.35|152.93|152.23|153.23|152.53|152.82|152.12|115
1727742900000|2024-10-01 00:35:00|152.94|152.24|153.11|152.41|153.15|152.45|152.87|152.17|151
1727743200000|2024-10-01 00:40:00|153.12|152.42|153.58|152.88|153.61|152.91|153.12|152.42|54
1727743500000|2024-10-01 00:45:00|153.59|152.89|153.89|153.19|153.89|153.19|153.55|152.85|143
1727743800000|2024-10-01 00:50:00|153.88|153.18|154.19|153.49|154.46|153.76|153.86|153.16|153
1727744100000|2024-10-01 00:55:00|154.28|153.58|154.46|153.76|154.46|153.76|154.28|153.58|31
1727744400000|2024-10-01 01:00:00|154.45|153.75|154.61|153.91|154.61|153.91|154.23|153.53|88
1727744700000|2024-10-01 01:05:00|154.62|153.92|154.64|153.94|154.76|154.06|154.54|153.84|66
1727745000000|2024-10-01 01:10:00|154.63|153.93|154.49|153.79|154.85|154.15|154.48|153.78|65
1727745300000|2024-10-01 01:15:00|154.5|153.8|154.39|153.69|154.65|153.95|154.37|153.67|46
1727745600000|2024-10-01 01:20:00|154.41|153.71|154.65|153.95|154.65|153.95|154.41|153.71|73
1727745900000|2024-10-01 01:25:00|154.67|153.97|154.86|154.16|154.86|154.16|154.62|153.92|58
1727746200000|2024-10-01 01:30:00|154.87|154.17|154.7|154|154.93|154.23|154.64|153.94|42
1727746500000|2024-10-01 01:35:00|154.69|153.99|154.76|154.06|154.81|154.11|154.59|153.89|88
1727746800000|2024-10-01 01:40:00|154.75|154.05|154.81|154.11|154.81|154.11|154.68|153.98|45
1727747100000|2024-10-01 01:45:00|154.82|154.12|154.76|154.06|154.93|154.23|154.76|154.06|32
1727747400000|2024-10-01 01:50:00|154.66|153.96|154.51|153.81|154.69|153.99|154.51|153.81|40
1727747700000|2024-10-01 01:55:00|154.44|153.74|154.6|153.9|154.6|153.9|154.42|153.72|42
1727748000000|2024-10-01 02:00:00|154.58|153.88|153.95|153.25|154.59|153.89|153.95|153.25|87
1727748300000|2024-10-01 02:05:00|153.9|153.2|153.8|153.1|153.9|153.2|153.55|152.85|74
1727748600000|2024-10-01 02:10:00|153.81|153.11|153.35|152.65|153.87|153.17|153.27|152.57|101
1727748900000|2024-10-01 02:15:00|153.41|152.71|153.71|153.01|153.81|153.11|153.34|152.64|94
1727749200000|2024-10-01 02:20:00|153.7|153|153.74|153.04|153.74|153.04|153.53|152.83|39
1727749500000|2024-10-01 02:25:00|153.75|153.05|153.78|153.08|153.9|153.2|153.75|153.05|72
1727749800000|2024-10-01 02:30:00|153.77|153.07|154.02|153.32|154.03|153.33|153.67|152.97|101
1727750100000|2024-10-01 02:35:00|154.01|153.31|153.91|153.21|154.01|153.31|153.83|153.13|102
1727750400000|2024-10-01 02:40:00|154.04|153.34|153.88|153.18|154.06|153.36|153.86|153.16|95
1727750700000|2024-10-01 02:45:00|153.87|153.17|153.73|153.03|153.9|153.2|153.59|152.89|173
1727751000000|2024-10-01 02:50:00|153.72|153.02|153.87|153.17|153.87|153.17|153.66|152.96|58
1727751300000|2024-10-01 02:55:00|153.99|153.29|154.14|153.44|154.21|153.51|153.99|153.29|132
1727751600000|2024-10-01 03:00:00|154.13|153.43|154.3|153.6|154.3|153.6|154.12|153.42|105
1727751900000|2024-10-01 03:05:00|154.29|153.59|154.63|153.93|154.63|153.93|154.27|153.57|72
1727752200000|2024-10-01 03:10:00|154.77|154.07|154.8|154.1|154.85|154.15|154.65|153.95|52
1727752500000|2024-10-01 03:15:00|154.78|154.08|155.02|154.32|155.05|154.35|154.73|154.03|77
1727752800000|2024-10-01 03:20:00|154.98|154.28|154.86|154.16|155.03|154.33|154.86|154.16|75
1727753100000|2024-10-01 03:25:00|154.82|154.12|154.62|153.92|154.82|154.12|154.55|153.85|95
1727753400000|2024-10-01 03:30:00|154.61|153.91|154.9|154.2|154.93|154.23|154.52|153.82|99
1727753700000|2024-10-01 03:35:00|154.91|154.21|154.93|154.23|154.95|154.25|154.79|154.09|92
1727754000000|2024-10-01 03:40:00|154.95|154.25|155.35|154.65|155.35|154.65|154.95|154.25|19
1727754300000|2024-10-01 03:45:00|155.34|154.64|155.42|154.72|155.42|154.72|155.34|154.64|58
1727754600000|2024-10-01 03:50:00|155.47|154.77|155.35|154.65|155.5|154.8|155.14|154.44|141
1727754900000|2024-10-01 03:55:00|155.33|154.63|155.35|154.65|155.43|154.73|155.31|154.61|17
1727755200000|2024-10-01 04:00:00|155.36|154.66|155.44|154.74|155.44|154.74|155.32|154.62|67
1727755500000|2024-10-01 04:05:00|155.46|154.76|155.32|154.62|155.8|155.1|155.32|154.62|93
1727755800000|2024-10-01 04:10:00|155.24|154.54|155.16|154.46|155.28|154.58|155.13|154.43|45
1727756100000|2024-10-01 04:15:00|155.19|154.49|155.45|154.75|155.45|154.75|155.19|154.49|37
1727756400000|2024-10-01 04:20:00|155.44|154.74|155.4|154.7|155.49|154.79|155.35|154.65|47
1727756700000|2024-10-01 04:25:00|155.41|154.71|155.25|154.55|155.45|154.75|155.24|154.54|21
1727757000000|2024-10-01 04:30:00|155.28|154.58|155.44|154.74|155.44|154.74|155.27|154.57|42
1727757300000|2024-10-01 04:35:00|155.59|154.89|155.94|155.24|155.94|155.24|155.55|154.85|90
1727757600000|2024-10-01 04:40:00|155.95|155.25|155.92|155.22|155.97|155.27|155.82|155.12|64
1727758200000|2024-10-01 04:50:00|155.97|155.27|156.08|155.38|156.13|155.43|155.96|155.26|35
1727758500000|2024-10-01 04:55:00|156.07|155.37|156.02|155.32|156.07|155.37|155.95|155.25|51
1727758800000|2024-10-01 05:00:00|156.03|155.33|155.86|155.16|156.07|155.37|155.86|155.16|28
1727759100000|2024-10-01 05:05:00|155.72|155.02|155.94|155.24|155.94|155.24|155.72|155.02|61
1727759400000|2024-10-01 05:10:00|155.93|155.23|155.62|154.92|155.94|155.24|155.5|154.8|104
1727759700000|2024-10-01 05:15:00|155.63|154.93|155.52|154.82|155.72|155.02|155.48|154.78|54
1727760000000|2024-10-01 05:20:00|155.47|154.77|155.55|154.85|155.67|154.97|155.47|154.77|61
1727760300000|2024-10-01 05:25:00|155.54|154.84|155.44|154.74|155.59|154.89|155.38|154.68|59
1727760600000|2024-10-01 05:30:00|155.45|154.75|155.51|154.81|155.51|154.81|155.41|154.71|13
1727760900000|2024-10-01 05:35:00|155.55|154.85|155.44|154.74|155.63|154.93|155.44|154.74|49
1727761200000|2024-10-01 05:40:00|155.45|154.75|155.39|154.69|155.45|154.75|155.37|154.67|47
1727761500000|2024-10-01 05:45:00|155.4|154.7|155.73|155.03|155.76|155.06|155.4|154.7|29
1727761800000|2024-10-01 05:50:00|155.72|155.02|155.63|154.93|155.79|155.09|155.63|154.93|26
1727762100000|2024-10-01 05:55:00|155.65|154.95|155.77|155.07|155.83|155.13|155.64|154.94|47
1727762400000|2024-10-01 06:00:00|155.84|155.14|155.97|155.27|156.12|155.42|155.84|155.14|23
1727762700000|2024-10-01 06:05:00|155.99|155.29|156.17|155.47|156.18|155.48|155.96|155.26|27
1727763000000|2024-10-01 06:10:00|156.18|155.48|156.14|155.44|156.18|155.48|156.14|155.44|10
1727763300000|2024-10-01 06:15:00|156.18|155.48|156.34|155.64|156.38|155.68|156.18|155.48|20
1727763600000|2024-10-01 06:20:00|156.31|155.61|156.22|155.52|156.31|155.61|156.22|155.52|5
1727763900000|2024-10-01 06:25:00|156.24|155.54|156.48|155.78|156.48|155.78|156.24|155.54|24
1727764200000|2024-10-01 06:30:00|156.49|155.79|156.67|155.97|156.81|156.11|156.49|155.79|43
1727764500000|2024-10-01 06:35:00|156.69|155.99|156.82|156.12|156.85|156.15|156.69|155.99|19
1727764800000|2024-10-01 06:40:00|156.71|156.01|156.73|156.03|156.73|156.03|156.71|156.01|3
1727765100000|2024-10-01 06:45:00|156.69|155.99|156.7|156|156.73|156.03|156.69|155.99|7
1727765400000|2024-10-01 06:50:00|156.69|155.99|156.92|156.22|156.92|156.22|156.69|155.99|14
1727765700000|2024-10-01 06:55:00|156.94|156.24|157.25|156.55|157.34|156.64|156.94|156.24|40
1727766000000|2024-10-01 07:00:00|157.26|156.56|157.12|156.42|157.28|156.58|156.89|156.19|94
1727766300000|2024-10-01 07:05:00|157.1|156.4|156.69|155.99|157.1|156.4|156.68|155.98|52
1727766600000|2024-10-01 07:10:00|156.7|156|156.6|155.9|156.76|156.06|156.6|155.9|31
1727766900000|2024-10-01 07:15:00|156.62|155.92|156.6|155.9|156.85|156.15|156.6|155.9|117
1727767200000|2024-10-01 07:20:00|156.61|155.91|156.65|155.95|156.65|155.95|156.61|155.91|8
1727767500000|2024-10-01 07:25:00|156.77|156.07|156.82|156.12|156.96|156.26|156.77|156.07|86
1727767800000|2024-10-01 07:30:00|156.8|156.1|156.69|155.99|156.97|156.27|156.54|155.84|97
1727768100000|2024-10-01 07:35:00|156.78|156.08|157.08|156.38|157.1|156.4|156.78|156.08|21
1727768400000|2024-10-01 07:40:00|157.06|156.36|156.97|156.27|157.15|156.45|156.93|156.23|56
1727768700000|2024-10-01 07:45:00|156.96|156.26|156.89|156.19|156.97|156.27|156.89|156.19|30
1727769000000|2024-10-01 07:50:00|156.9|156.2|156.97|156.27|156.97|156.27|156.9|156.2|17
1727769300000|2024-10-01 07:55:00|157.07|156.37|157.15|156.45|157.15|156.45|157.07|156.37|9
1727769600000|2024-10-01 08:00:00|157.16|156.46|157.22|156.52|157.26|156.56|157.03|156.33|62
1727769900000|2024-10-01 08:05:00|157.17|156.47|156.87|156.17|157.17|156.47|156.86|156.16|18
1727770200000|2024-10-01 08:10:00|156.88|156.18|156.87|156.17|156.88|156.18|156.86|156.16|12
1727770500000|2024-10-01 08:15:00|156.88|156.18|156.98|156.28|156.98|156.28|156.87|156.17|20
1727770800000|2024-10-01 08:20:00|157.05|156.35|156.71|156.01|157.05|156.35|156.69|155.99|60
1727771100000|2024-10-01 08:25:00|156.7|156|156.65|155.95|156.74|156.04|156.55|155.85|47
1727771400000|2024-10-01 08:30:00|156.79|156.09|156.96|156.26|157.03|156.33|156.79|156.09|56
1727771700000|2024-10-01 08:35:00|156.97|156.27|156.73|156.03|156.99|156.29|156.73|156.03|11
1727772000000|2024-10-01 08:40:00|156.58|155.88|156.63|155.93|156.64|155.94|156.58|155.88|20
1727772300000|2024-10-01 08:45:00|156.54|155.84|156.44|155.74|156.54|155.84|156.41|155.71|10
1727772600000|2024-10-01 08:50:00|156.43|155.73|156.75|156.05|156.75|156.05|156.43|155.73|60
1727772900000|2024-10-01 08:55:00|156.73|156.03|156.74|156.04|156.75|156.05|156.6|155.9|18
1727773200000|2024-10-01 09:00:00|156.73|156.03|157.05|156.35|157.05|156.35|156.58|155.88|69
1727773500000|2024-10-01 09:05:00|157.06|156.36|157.18|156.48|157.18|156.48|157.06|156.36|5
1727773800000|2024-10-01 09:10:00|157.3|156.6|157.44|156.74|157.44|156.74|157.29|156.59|18
1727774100000|2024-10-01 09:15:00|157.48|156.78|157.34|156.64|157.51|156.81|157.26|156.56|24
1727774400000|2024-10-01 09:20:00|157.36|156.66|157.23|156.53|157.4|156.7|157.23|156.53|45
1727774700000|2024-10-01 09:25:00|157.24|156.54|157.31|156.61|157.31|156.61|157.24|156.54|7
1727775000000|2024-10-01 09:30:00|157.33|156.63|157.21|156.51|157.35|156.65|157.21|156.51|33
1727775300000|2024-10-01 09:35:00|157.16|156.46|157.16|156.46|157.21|156.51|157.16|156.46|7
1727775900000|2024-10-01 09:45:00|157.15|156.45|157.25|156.55|157.25|156.55|157.15|156.45|9
1727776200000|2024-10-01 09:50:00|157.26|156.56|157.32|156.62|157.32|156.62|157.21|156.51|28
1727776500000|2024-10-01 09:55:00|157.35|156.65|157.21|156.51|157.35|156.65|157.2|156.5|9
1727776800000|2024-10-01 10:00:00|157.22|156.52|157.27|156.57|157.47|156.77|157.21|156.51|60
1727777100000|2024-10-01 10:05:00|157.25|156.55|157.04|156.34|157.46|156.76|157.04|156.34|72
1727777400000|2024-10-01 10:10:00|157.05|156.35|157.04|156.34|157.26|156.56|156.94|156.24|51
1727777700000|2024-10-01 10:15:00|157.05|156.35|157.29|156.59|157.29|156.59|157.05|156.35|106
1727778000000|2024-10-01 10:20:00|157.26|156.56|157.23|156.53|157.32|156.62|157.16|156.46|69
1727778300000|2024-10-01 10:25:00|157.22|156.52|157.31|156.61|157.39|156.69|157.21|156.51|54
1727778600000|2024-10-01 10:30:00|157.27|156.57|157.31|156.61|157.31|156.61|157.2|156.5|59
1727778900000|2024-10-01 10:35:00|157.3|156.6|157.46|156.76|157.46|156.76|157.23|156.53|42
1727779200000|2024-10-01 10:40:00|157.51|156.81|157.51|156.81|157.54|156.84|157.51|156.81|4
1727779500000|2024-10-01 10:45:00|157.53|156.83|157.56|156.86|157.58|156.88|157.53|156.83|37
1727779800000|2024-10-01 10:50:00|157.55|156.85|157.51|156.81|157.6|156.9|157.51|156.81|17
1727780100000|2024-10-01 10:55:00|157.37|156.67|157.43|156.73|157.46|156.76|157.36|156.66|75
1727780400000|2024-10-01 11:00:00|157.46|156.76|157.41|156.71|157.64|156.94|157.41|156.71|83
1727780700000|2024-10-01 11:05:00|157.42|156.72|157.2|156.5|157.44|156.74|157.2|156.5|56
1727781000000|2024-10-01 11:10:00|157.21|156.51|157.4|156.7|157.47|156.77|157.21|156.51|77
1727781300000|2024-10-01 11:15:00|157.41|156.71|157.2|156.5|157.43|156.73|157.2|156.5|117
1727781600000|2024-10-01 11:20:00|157.21|156.51|157.16|156.46|157.24|156.54|157.16|156.46|42
1727781900000|2024-10-01 11:25:00|157.17|156.47|157.08|156.38|157.2|156.5|157.08|156.38|60
1727782200000|2024-10-01 11:30:00|157.09|156.39|157.08|156.38|157.15|156.45|157.04|156.34|55
1727782500000|2024-10-01 11:35:00|157.07|156.37|157.02|156.32|157.17|156.47|156.96|156.26|61
1727782800000|2024-10-01 11:40:00|157.01|156.31|157.09|156.39|157.1|156.4|156.96|156.26|37
1727783100000|2024-10-01 11:45:00|157.08|156.38|156.98|156.28|157.08|156.38|156.94|156.24|44
1727783400000|2024-10-01 11:50:00|156.97|156.27|157.19|156.49|157.24|156.54|156.97|156.27|58
1727783700000|2024-10-01 11:55:00|157.13|156.43|156.84|156.14|157.13|156.43|156.82|156.12|50
1727784000000|2024-10-01 12:00:00|156.82|156.12|156.84|156.14|156.84|156.14|156.82|156.12|3
1727784300000|2024-10-01 12:05:00|156.9|156.2|156.75|156.05|156.9|156.2|156.69|155.99|16
1727784600000|2024-10-01 12:10:00|156.74|156.04|156.76|156.06|156.76|156.06|156.69|155.99|9
1727784900000|2024-10-01 12:15:00|156.74|156.04|156.85|156.15|156.88|156.18|156.68|155.98|31
1727785200000|2024-10-01 12:20:00|156.84|156.14|156.81|156.11|156.88|156.18|156.7|156|32
1727785500000|2024-10-01 12:25:00|156.83|156.13|156.79|156.09|156.88|156.18|156.68|155.98|72
1727785800000|2024-10-01 12:30:00|156.74|156.04|156.63|155.93|156.74|156.04|156.58|155.88|8
1727786100000|2024-10-01 12:35:00|156.64|155.94|156.59|155.89|156.71|156.01|156.58|155.88|28
1727786400000|2024-10-01 12:40:00|156.57|155.87|156.46|155.76|156.59|155.89|156.46|155.76|6
1727786700000|2024-10-01 12:45:00|156.47|155.77|156.43|155.73|156.49|155.79|156.27|155.57|16
1727787000000|2024-10-01 12:50:00|156.48|155.78|156.49|155.79|156.51|155.81|156.48|155.78|8
1727787300000|2024-10-01 12:55:00|156.5|155.8|156.48|155.78|156.5|155.8|156.48|155.78|3
1727787600000|2024-10-01 13:00:00|156.46|155.76|156.19|155.49|156.46|155.76|156.19|155.49|9
1727787900000|2024-10-01 13:05:00|156.15|155.45|155.94|155.24|156.15|155.45|155.92|155.22|23
1727788200000|2024-10-01 13:10:00|155.96|155.26|155.92|155.22|156.18|155.48|155.91|155.21|28
1727788500000|2024-10-01 13:15:00|156.01|155.31|155.77|155.07|156.09|155.39|155.77|155.07|58
1727788800000|2024-10-01 13:20:00|155.76|155.06|155.49|154.79|155.76|155.06|155.49|154.79|44
1727789100000|2024-10-01 13:25:00|155.45|154.75|155.29|154.59|155.48|154.78|155.24|154.54|18
1727789400000|2024-10-01 13:30:00|155.3|154.6|154.72|154.02|155.56|154.86|154.72|154.02|123
1727789700000|2024-10-01 13:35:00|154.7|154|153.65|152.95|154.7|154|153.5|152.8|115
1727790000000|2024-10-01 13:40:00|153.64|152.94|153.84|153.14|153.85|153.15|152.83|152.13|128
1727790300000|2024-10-01 13:45:00|153.87|153.17|153.27|152.57|154.04|153.34|153.18|152.48|264
1727790600000|2024-10-01 13:50:00|153.28|152.58|153.29|152.59|153.56|152.86|153.18|152.48|146
1727790900000|2024-10-01 13:55:00|153.27|152.57|154.14|153.44|154.14|153.44|153.18|152.48|152
1727791200000|2024-10-01 14:00:00|154.11|153.41|154.46|153.76|154.76|154.06|153.93|153.23|213
1727791500000|2024-10-01 14:05:00|154.45|153.75|153.37|152.67|154.46|153.76|153.37|152.67|248
1727791800000|2024-10-01 14:10:00|153.38|152.68|153.51|152.81|153.94|153.24|153.21|152.51|322
1727792100000|2024-10-01 14:15:00|153.5|152.8|153.36|152.66|153.81|153.11|153.17|152.47|245
1727792400000|2024-10-01 14:20:00|153.38|152.68|153.69|152.99|154.16|153.46|153.38|152.68|166
1727792700000|2024-10-01 14:25:00|153.68|152.98|153.51|152.81|153.73|153.03|153.24|152.54|242
1727793000000|2024-10-01 14:30:00|153.52|152.82|152.87|152.17|153.55|152.85|152.86|152.16|136
1727793300000|2024-10-01 14:35:00|152.86|152.16|153.06|152.36|153.16|152.46|152.36|151.66|201
1727793600000|2024-10-01 14:40:00|153.03|152.33|153.29|152.59|153.78|153.08|153|152.3|252
1727793900000|2024-10-01 14:45:00|153.3|152.6|152.32|151.62|153.34|152.64|152.12|151.42|211
1727794200000|2024-10-01 14:50:00|152.31|151.61|151.21|150.51|152.34|151.64|151.03|150.33|385
1727794500000|2024-10-01 14:55:00|151.2|150.5|151.11|150.41|151.45|150.75|150.86|150.16|391
1727794800000|2024-10-01 15:00:00|151.16|150.46|150.46|149.76|151.23|150.53|150.46|149.76|230
1727795100000|2024-10-01 15:05:00|150.45|149.75|148.27|147.57|150.45|149.75|147.77|147.07|293
1727795400000|2024-10-01 15:10:00|148.28|147.58|148.57|147.87|148.57|147.87|146.69|145.99|172
1727795700000|2024-10-01 15:15:00|148.63|147.93|148.62|147.92|148.7|148|147.89|147.19|344
1727796000000|2024-10-01 15:20:00|148.66|147.96|148.86|148.16|149.45|148.75|148.66|147.96|265
1727796300000|2024-10-01 15:25:00|148.78|148.08|149.25|148.55|149.25|148.55|148.28|147.58|394
1727796600000|2024-10-01 15:30:00|149.24|148.54|150.38|149.68|150.46|149.76|149.19|148.49|349
1727796900000|2024-10-01 15:35:00|150.39|149.69|150.37|149.67|150.62|149.92|150.12|149.42|342
1727797200000|2024-10-01 15:40:00|150.35|149.65|150.41|149.71|150.6|149.9|150.06|149.36|391
1727797500000|2024-10-01 15:45:00|150.43|149.73|149.81|149.11|150.57|149.87|149.81|149.11|235
1727797800000|2024-10-01 15:50:00|149.79|149.09|149.75|149.05|150.07|149.37|149.61|148.91|289
1727798100000|2024-10-01 15:55:00|149.7|149|149.94|149.24|150.29|149.59|149.61|148.91|185
1727798400000|2024-10-01 16:00:00|149.93|149.23|150.15|149.45|150.25|149.55|149.42|148.72|240
1727798700000|2024-10-01 16:05:00|150.11|149.41|149.63|148.93|150.25|149.55|149.5|148.8|254
1727799000000|2024-10-01 16:10:00|149.57|148.87|149.29|148.59|149.75|149.05|149.28|148.58|213
1727799300000|2024-10-01 16:15:00|149.26|148.56|149.08|148.38|149.35|148.65|149.07|148.37|365
1727799600000|2024-10-01 16:20:00|149.05|148.35|149.34|148.64|149.34|148.64|148.84|148.14|66
1727799900000|2024-10-01 16:25:00|149.3|148.6|148.62|147.92|149.3|148.6|148.39|147.69|173
1727800200000|2024-10-01 16:30:00|148.61|147.91|148.41|147.71|148.73|148.03|147.76|147.06|109
1727800500000|2024-10-01 16:35:00|148.36|147.66|148.1|147.4|148.72|148.02|148.1|147.4|317
1727800800000|2024-10-01 16:40:00|148.02|147.32|147.51|146.81|148.26|147.56|147.32|146.62|373
1727801100000|2024-10-01 16:45:00|147.5|146.8|147.1|146.4|147.76|147.06|146.92|146.22|427
1727801400000|2024-10-01 16:50:00|147.09|146.39|147.68|146.98|148.11|147.41|147.08|146.38|409
1727801700000|2024-10-01 16:55:00|147.72|147.02|148.95|148.25|149.02|148.32|147.64|146.94|292
1727802000000|2024-10-01 17:00:00|148.97|148.27|147.86|147.16|148.98|148.28|147.83|147.13|332
1727802300000|2024-10-01 17:05:00|147.87|147.17|147.41|146.71|147.92|147.22|147.06|146.36|271
1727802600000|2024-10-01 17:10:00|147.42|146.72|146.58|145.88|147.56|146.86|146.58|145.88|303
1727802900000|2024-10-01 17:15:00|146.59|145.89|145.47|144.77|146.77|146.07|145.36|144.66|359
1727803200000|2024-10-01 17:20:00|145.53|144.83|145.27|144.57|145.56|144.86|142.98|142.28|289
1727803500000|2024-10-01 17:25:00|145.31|144.61|146.13|145.43|146.17|145.47|145.03|144.33|391
1727803800000|2024-10-01 17:30:00|146.1|145.4|147.02|146.32|147.17|146.47|145.84|145.14|419
1727804100000|2024-10-01 17:35:00|146.99|146.29|146.65|145.95|147.11|146.41|146.11|145.41|223
1727804400000|2024-10-01 17:40:00|146.63|145.93|147.28|146.58|147.34|146.64|146.44|145.74|329
1727804700000|2024-10-01 17:45:00|147.27|146.57|147.63|146.93|148.1|147.4|147.23|146.53|369
1727805000000|2024-10-01 17:50:00|147.62|146.92|148.28|147.58|148.48|147.78|147.61|146.91|396
1727805300000|2024-10-01 17:55:00|148.3|147.6|147.97|147.27|148.64|147.94|147.97|147.27|167
1727805600000|2024-10-01 18:00:00|147.95|147.25|148.49|147.79|148.55|147.85|147.83|147.13|431
1727805900000|2024-10-01 18:05:00|148.47|147.77|148.79|148.09|148.8|148.1|148.26|147.56|359
1727806200000|2024-10-01 18:10:00|148.76|148.06|148.59|147.89|148.87|148.17|148.38|147.68|261
1727806500000|2024-10-01 18:15:00|148.57|147.87|148.56|147.86|148.79|148.09|148.4|147.7|465
1727806800000|2024-10-01 18:20:00|148.57|147.87|149.04|148.34|149.09|148.39|148.36|147.66|277
1727807100000|2024-10-01 18:25:00|149.02|148.32|149.32|148.62|149.32|148.62|148.9|148.2|153
1727807400000|2024-10-01 18:30:00|149.31|148.61|149.5|148.8|149.7|149|149.1|148.4|173
1727807700000|2024-10-01 18:35:00|149.46|148.76|148.43|147.73|149.46|148.76|148.11|147.41|256
1727808000000|2024-10-01 18:40:00|148.45|147.75|147.96|147.26|148.45|147.75|147.91|147.21|143
1727808300000|2024-10-01 18:45:00|148|147.3|147.35|146.65|148.1|147.4|147.21|146.51|180
1727808600000|2024-10-01 18:50:00|147.36|146.66|147.39|146.69|147.8|147.1|147.1|146.4|219
1727808900000|2024-10-01 18:55:00|147.38|146.68|147.68|146.98|147.94|147.24|147.36|146.66|135
1727809200000|2024-10-01 19:00:00|147.67|146.97|147.6|146.9|147.82|147.12|147.38|146.68|276
1727809500000|2024-10-01 19:05:00|147.62|146.92|147.45|146.75|147.81|147.11|147.36|146.66|140
1727809800000|2024-10-01 19:10:00|147.46|146.76|146.95|146.25|147.55|146.85|146.94|146.24|253
1727810100000|2024-10-01 19:15:00|146.97|146.27|147.23|146.53|147.23|146.53|146.51|145.81|251
1727810400000|2024-10-01 19:20:00|147.22|146.52|147.63|146.93|147.67|146.97|147.09|146.39|186
1727810700000|2024-10-01 19:25:00|147.65|146.95|147.84|147.14|148.06|147.36|147.61|146.91|160
1727811000000|2024-10-01 19:30:00|147.82|147.12|147.06|146.36|147.82|147.12|147.06|146.36|162
1727811300000|2024-10-01 19:35:00|147.13|146.43|147.39|146.69|147.52|146.82|147.06|146.36|128
1727811600000|2024-10-01 19:40:00|147.4|146.7|147.32|146.62|147.53|146.83|147.06|146.36|63
1727811900000|2024-10-01 19:45:00|147.29|146.59|146.76|146.06|147.33|146.63|146.76|146.06|104
1727812200000|2024-10-01 19:50:00|146.78|146.08|146.24|145.54|146.81|146.11|146.18|145.48|134
1727812500000|2024-10-01 19:55:00|146.23|145.53|145.73|145.03|146.47|145.77|145.56|144.86|139
1727812800000|2024-10-01 20:00:00|145.72|145.02|145.12|144.42|145.79|145.09|145.12|144.42|199
1727813100000|2024-10-01 20:05:00|145.13|144.43|143.79|143.09|145.15|144.45|143.78|143.08|194
1727813400000|2024-10-01 20:10:00|143.78|143.08|143.89|143.19|144.67|143.97|143.75|143.05|240
1727813700000|2024-10-01 20:15:00|143.87|143.17|143.62|142.92|144.32|143.62|143.61|142.91|282
1727814000000|2024-10-01 20:20:00|143.64|142.94|144.18|143.48|144.34|143.64|143.16|142.46|333
1727814300000|2024-10-01 20:25:00|144.19|143.49|144|143.3|144.52|143.82|143.47|142.77|434
1727814600000|2024-10-01 20:30:00|143.99|143.29|144.28|143.58|144.68|143.98|143.99|143.29|321
1727814900000|2024-10-01 20:35:00|144.24|143.54|143.43|142.73|144.4|143.7|143.06|142.36|412
1727815200000|2024-10-01 20:40:00|143.4|142.7|145.11|144.41|145.21|144.51|142.61|141.91|389
1727815500000|2024-10-01 20:45:00|145.04|144.34|145.97|145.27|146.12|145.42|144.53|143.83|345
1727815800000|2024-10-01 20:50:00|145.95|145.25|145.86|145.16|146.16|145.46|145.52|144.82|223
1727816100000|2024-10-01 20:55:00|145.82|145.12|145.42|144.72|146.08|145.38|145.16|144.46|367
1727816400000|2024-10-01 21:00:00|145.39|144.69|145.84|145.14|145.89|145.19|145.14|144.44|307
1727816700000|2024-10-01 21:05:00|145.81|145.11|144.93|144.23|145.81|145.11|144.93|144.23|245
1727817000000|2024-10-01 21:10:00|144.92|144.22|145.65|144.95|145.68|144.98|144.58|143.88|229
1727817300000|2024-10-01 21:15:00|145.67|144.97|145.06|144.36|145.67|144.97|145.06|144.36|201
1727817600000|2024-10-01 21:20:00|145.07|144.37|145.25|144.55|145.26|144.56|144.84|144.14|98
1727817900000|2024-10-01 21:25:00|145.2|144.5|145.44|144.74|145.46|144.76|145|144.3|64
1727818200000|2024-10-01 21:30:00|145.37|144.67|145.18|144.48|145.54|144.84|145.16|144.46|60
1727818500000|2024-10-01 21:35:00|145.17|144.47|145.3|144.6|145.3|144.6|145.02|144.32|53
1727818800000|2024-10-01 21:40:00|145.43|144.73|145.65|144.95|145.66|144.96|145.43|144.73|45
1727819100000|2024-10-01 21:45:00|145.64|144.94|146.01|145.31|146.01|145.31|145.61|144.91|18
1727819400000|2024-10-01 21:50:00|146.02|145.32|146.36|145.66|146.41|145.71|146.01|145.31|54
1727819700000|2024-10-01 21:55:00|146.38|145.68|146.66|145.96|146.69|145.99|146.38|145.68|39
1727820000000|2024-10-01 22:00:00|146.54|145.84|145.53|144.83|146.54|145.84|145.48|144.78|100
1727820300000|2024-10-01 22:05:00|145.5|144.8|145.68|144.98|146.07|145.37|145.48|144.78|151
1727820600000|2024-10-01 22:10:00|145.69|144.99|145.86|145.16|146.09|145.39|145.66|144.96|199
1727820900000|2024-10-01 22:15:00|145.84|145.14|146|145.3|146.22|145.52|145.8|145.1|119
1727821200000|2024-10-01 22:20:00|146.01|145.31|145.99|145.29|146.05|145.35|145.86|145.16|26
1727821500000|2024-10-01 22:25:00|146.02|145.32|145.68|144.98|146.05|145.35|145.68|144.98|98
1727821800000|2024-10-01 22:30:00|145.69|144.99|145.7|145|145.76|145.06|145.44|144.74|130
1727822100000|2024-10-01 22:35:00|145.66|144.96|144.89|144.19|145.74|145.04|144.89|144.19|74
1727822400000|2024-10-01 22:40:00|144.88|144.18|144.34|143.64|144.9|144.2|144.14|143.44|138
1727822700000|2024-10-01 22:45:00|144.37|143.67|144.6|143.9|144.6|143.9|144.26|143.56|197
1727823000000|2024-10-01 22:50:00|144.64|143.94|144.91|144.21|145.14|144.44|144.64|143.94|105
1727823300000|2024-10-01 22:55:00|144.92|144.22|144.9|144.2|144.94|144.24|144.79|144.09|63
1727823600000|2024-10-01 23:00:00|145.06|144.36|145.12|144.42|145.19|144.49|144.7|144|118
1727823900000|2024-10-01 23:05:00|145.11|144.41|145.43|144.73|145.62|144.92|145.03|144.33|140
1727824200000|2024-10-01 23:10:00|145.42|144.72|145.4|144.7|145.47|144.77|145.19|144.49|45
1727824500000|2024-10-01 23:15:00|145.39|144.69|145.51|144.81|145.65|144.95|145.38|144.68|50
1727824800000|2024-10-01 23:20:00|145.5|144.8|145.4|144.7|145.62|144.92|145.36|144.66|48
1727825100000|2024-10-01 23:25:00|145.39|144.69|144.51|143.81|145.39|144.69|144.5|143.8|53
1727825400000|2024-10-01 23:30:00|144.5|143.8|144.82|144.12|144.86|144.16|144.46|143.76|80
1727825700000|2024-10-01 23:35:00|144.84|144.14|145.48|144.78|145.48|144.78|144.84|144.14|70
1727826000000|2024-10-01 23:40:00|145.52|144.82|145.65|144.95|145.65|144.95|145.48|144.78|78
1727826300000|2024-10-01 23:45:00|145.64|144.94|145.56|144.86|145.65|144.95|145.47|144.77|137
1727826600000|2024-10-01 23:50:00|145.58|144.88|145.64|144.94|145.72|145.02|145.58|144.88|92
1727826900000|2024-10-01 23:55:00|145.65|144.95|145.48|144.78|145.72|145.02|145.48|144.78|59
1727827200000|2024-10-02 00:00:00|145.47|144.77|145.22|144.52|145.72|145.02|145|144.3|417
1727827500000|2024-10-02 00:05:00|145.2|144.5|145.03|144.33|145.27|144.57|144.97|144.27|162
1727827800000|2024-10-02 00:10:00|145.04|144.34|144.55|143.85|145.21|144.51|144.55|143.85|74
1727828100000|2024-10-02 00:15:00|144.54|143.84|144.92|144.22|144.92|144.22|144.16|143.46|187
1727828400000|2024-10-02 00:20:00|144.91|144.21|144.22|143.52|144.91|144.21|143.85|143.15|333
1727828700000|2024-10-02 00:25:00|144.21|143.51|144.88|144.18|145.02|144.32|144.2|143.5|259
1727829000000|2024-10-02 00:30:00|144.9|144.2|145.1|144.4|145.31|144.61|144.88|144.18|274
1727829300000|2024-10-02 00:35:00|145.11|144.41|145.39|144.69|145.62|144.92|145.11|144.41|272
1727829600000|2024-10-02 00:40:00|145.38|144.68|145.73|145.03|145.77|145.07|145.18|144.48|113
1727829900000|2024-10-02 00:45:00|145.7|145|145.12|144.42|145.7|145|144.9|144.2|244
1727830200000|2024-10-02 00:50:00|145.11|144.41|144.8|144.1|145.17|144.47|144.8|144.1|184
1727830500000|2024-10-02 00:55:00|144.79|144.09|144.83|144.13|144.86|144.16|144.5|143.8|64
1727830800000|2024-10-02 01:00:00|144.84|144.14|145.46|144.76|145.49|144.79|144.71|144.01|122
1727831100000|2024-10-02 01:05:00|145.44|144.74|145.39|144.69|145.67|144.97|145.31|144.61|154
1727831400000|2024-10-02 01:10:00|145.41|144.71|146.01|145.31|146.01|145.31|145.39|144.69|101
1727831700000|2024-10-02 01:15:00|146|145.3|145.7|145|146|145.3|145.58|144.88|327
1727832000000|2024-10-02 01:20:00|145.71|145.01|145.9|145.2|145.92|145.22|145.69|144.99|139
1727832300000|2024-10-02 01:25:00|145.89|145.19|146.11|145.41|146.17|145.47|145.83|145.13|192
1727832600000|2024-10-02 01:30:00|146.16|145.46|145.83|145.13|146.19|145.49|145.75|145.05|154
1727832900000|2024-10-02 01:35:00|145.92|145.22|145.7|145|146.05|145.35|145.66|144.96|159
1727833200000|2024-10-02 01:40:00|145.69|144.99|145.11|144.41|145.69|144.99|145.05|144.35|92
1727833500000|2024-10-02 01:45:00|145.1|144.4|145.67|144.97|145.7|145|145.09|144.39|199
1727833800000|2024-10-02 01:50:00|145.69|144.99|146.35|145.65|146.35|145.65|145.69|144.99|132
1727834100000|2024-10-02 01:55:00|146.38|145.68|146.48|145.78|146.48|145.78|146.38|145.68|2
1727834400000|2024-10-02 02:00:00|146.46|145.76|146.35|145.65|146.46|145.76|146.24|145.54|137
1727834700000|2024-10-02 02:05:00|146.33|145.63|146.46|145.76|146.46|145.76|146.06|145.36|147
1727835000000|2024-10-02 02:10:00|146.34|145.64|146.3|145.6|146.46|145.76|146.16|145.46|257
1727835300000|2024-10-02 02:15:00|146.29|145.59|146.41|145.71|146.42|145.72|146.04|145.34|382
1727835600000|2024-10-02 02:20:00|146.42|145.72|146.35|145.65|146.5|145.8|146.13|145.43|220
1727835900000|2024-10-02 02:25:00|146.34|145.64|146.76|146.06|146.88|146.18|146.31|145.61|122
1727836200000|2024-10-02 02:30:00|146.77|146.07|146.64|145.94|146.77|146.07|146.48|145.78|165
1727836500000|2024-10-02 02:35:00|146.65|145.95|146.67|145.97|146.91|146.21|146.39|145.69|226
1727836800000|2024-10-02 02:40:00|146.61|145.91|146.63|145.93|146.67|145.97|146.43|145.73|131
1727837100000|2024-10-02 02:45:00|146.64|145.94|147.08|146.38|147.08|146.38|146.62|145.92|128
1727837400000|2024-10-02 02:50:00|147.09|146.39|147.34|146.64|147.34|146.64|147.09|146.39|54
1727837700000|2024-10-02 02:55:00|147.3|146.6|147.64|146.94|147.64|146.94|147.3|146.6|29
1727838000000|2024-10-02 03:00:00|147.66|146.96|147.77|147.07|147.85|147.15|147.64|146.94|60
1727838300000|2024-10-02 03:05:00|147.78|147.08|148.12|147.42|148.14|147.44|147.78|147.08|108
1727838600000|2024-10-02 03:10:00|148.11|147.41|148.17|147.47|148.17|147.47|148.03|147.33|43
1727838900000|2024-10-02 03:15:00|148.18|147.48|148.03|147.33|148.39|147.69|147.96|147.26|44
1727839200000|2024-10-02 03:20:00|148.04|147.34|147.77|147.07|148.04|147.34|147.77|147.07|54
1727839500000|2024-10-02 03:25:00|147.69|146.99|147.47|146.77|147.77|147.07|147.47|146.77|38
1727839800000|2024-10-02 03:30:00|147.45|146.75|147.74|147.04|147.83|147.13|147.44|146.74|154
1727840100000|2024-10-02 03:35:00|147.72|147.02|147.94|147.24|147.97|147.27|147.7|147|88
1727840400000|2024-10-02 03:40:00|147.92|147.22|147.86|147.16|148.08|147.38|147.78|147.08|72
1727840700000|2024-10-02 03:45:00|147.83|147.13|147.7|147|147.86|147.16|147.7|147|61
1727841000000|2024-10-02 03:50:00|147.71|147.01|147.52|146.82|147.73|147.03|147.5|146.8|69
1727841300000|2024-10-02 03:55:00|147.5|146.8|147.59|146.89|147.67|146.97|147.5|146.8|33
1727841600000|2024-10-02 04:00:00|147.44|146.74|147.31|146.61|147.48|146.78|147.3|146.6|40
1727841900000|2024-10-02 04:05:00|147.34|146.64|147.18|146.48|147.35|146.65|147.18|146.48|32
1727842200000|2024-10-02 04:10:00|147.14|146.44|147.38|146.68|147.42|146.72|147.09|146.39|55
1727842500000|2024-10-02 04:15:00|147.33|146.63|147.28|146.58|147.35|146.65|147.18|146.48|92
1727842800000|2024-10-02 04:20:00|147.29|146.59|147.17|146.47|147.35|146.65|147.17|146.47|45
1727843100000|2024-10-02 04:25:00|147.1|146.4|147.5|146.8|147.52|146.82|147.1|146.4|38
1727843400000|2024-10-02 04:30:00|147.44|146.74|147.13|146.43|147.44|146.74|147.09|146.39|54
1727843700000|2024-10-02 04:35:00|147.17|146.47|147.19|146.49|147.21|146.51|147.17|146.47|22
1727844000000|2024-10-02 04:40:00|147.18|146.48|147.19|146.49|147.19|146.49|147.18|146.48|18
1727844300000|2024-10-02 04:45:00|147.18|146.48|146.91|146.21|147.19|146.49|146.91|146.21|33
1727844600000|2024-10-02 04:50:00|146.92|146.22|147.14|146.44|147.18|146.48|146.92|146.22|40
1727844900000|2024-10-02 04:55:00|147.16|146.46|146.95|146.25|147.28|146.58|146.9|146.2|90
1727845200000|2024-10-02 05:00:00|146.96|146.26|147.16|146.46|147.27|146.57|146.9|146.2|121
1727845500000|2024-10-02 05:05:00|147.14|146.44|147.43|146.73|147.49|146.79|147.09|146.39|42
1727845800000|2024-10-02 05:10:00|147.4|146.7|147.2|146.5|147.4|146.7|147.2|146.5|24
1727846100000|2024-10-02 05:15:00|147.17|146.47|147.3|146.6|147.3|146.6|147.01|146.31|26
1727846400000|2024-10-02 05:20:00|147.22|146.52|146.93|146.23|147.22|146.52|146.91|146.21|43
1727846700000|2024-10-02 05:25:00|146.95|146.25|146.65|145.95|147|146.3|146.65|145.95|67
1727847000000|2024-10-02 05:30:00|146.67|145.97|146.8|146.1|146.86|146.16|146.63|145.93|19
1727847600000|2024-10-02 05:40:00|146.87|146.17|146.91|146.21|146.95|146.25|146.87|146.17|20
1727847900000|2024-10-02 05:45:00|146.92|146.22|146.9|146.2|146.97|146.27|146.87|146.17|79
1727848200000|2024-10-02 05:50:00|146.88|146.18|146.8|146.1|146.88|146.18|146.8|146.1|17
1727848500000|2024-10-02 05:55:00|146.69|145.99|146.99|146.29|146.99|146.29|146.69|145.99|27
1727848800000|2024-10-02 06:00:00|147|146.3|147.25|146.55|147.25|146.55|146.9|146.2|106
1727849100000|2024-10-02 06:05:00|147.31|146.61|146.88|146.18|147.38|146.68|146.86|146.16|38
1727849400000|2024-10-02 06:10:00|146.89|146.19|147.42|146.72|147.42|146.72|146.89|146.19|83
1727849700000|2024-10-02 06:15:00|147.4|146.7|147.36|146.66|147.41|146.71|147.27|146.57|28
1727850000000|2024-10-02 06:20:00|147.34|146.64|147.46|146.76|147.46|146.76|147.27|146.57|37
1727850300000|2024-10-02 06:25:00|147.47|146.77|147.45|146.75|147.62|146.92|147.4|146.7|74
1727850600000|2024-10-02 06:30:00|147.46|146.76|148.01|147.31|148.01|147.31|147.45|146.75|77
1727850900000|2024-10-02 06:35:00|148.08|147.38|148.31|147.61|148.4|147.7|148.08|147.38|61
1727851200000|2024-10-02 06:40:00|148.29|147.59|149.09|148.39|149.26|148.56|148.23|147.53|118
1727851500000|2024-10-02 06:45:00|149.07|148.37|148.93|148.23|149.18|148.48|148.81|148.11|245
1727851800000|2024-10-02 06:50:00|148.95|148.25|148.75|148.05|149.08|148.38|148.72|148.02|72
1727852100000|2024-10-02 06:55:00|148.76|148.06|148.76|148.06|148.84|148.14|148.68|147.98|100
1727852400000|2024-10-02 07:00:00|148.8|148.1|148.69|147.99|148.85|148.15|148.58|147.88|102
1727852700000|2024-10-02 07:05:00|148.73|148.03|148.35|147.65|148.73|148.03|148.29|147.59|48
1727853000000|2024-10-02 07:10:00|148.42|147.72|148.33|147.63|148.59|147.89|148.22|147.52|109
1727853300000|2024-10-02 07:15:00|148.3|147.6|148.39|147.69|148.59|147.89|148.2|147.5|93
1727853600000|2024-10-02 07:20:00|148.37|147.67|148.15|147.45|148.39|147.69|148.06|147.36|110
1727853900000|2024-10-02 07:25:00|148.17|147.47|148.35|147.65|148.35|147.65|148.08|147.38|32
1727854200000|2024-10-02 07:30:00|148.44|147.74|148.61|147.91|148.61|147.91|148.44|147.74|38
1727854500000|2024-10-02 07:35:00|148.68|147.98|148.96|148.26|149.01|148.31|148.68|147.98|40
1727854800000|2024-10-02 07:40:00|148.97|148.27|148.75|148.05|149.01|148.31|148.61|147.91|103
1727855100000|2024-10-02 07:45:00|148.71|148.01|148.73|148.03|148.91|148.21|148.63|147.93|89
1727855400000|2024-10-02 07:50:00|148.71|148.01|148.32|147.62|148.71|148.01|148.29|147.59|92
1727855700000|2024-10-02 07:55:00|148.3|147.6|148.16|147.46|148.3|147.6|148.12|147.42|92
1727856000000|2024-10-02 08:00:00|148.17|147.47|148.07|147.37|148.2|147.5|147.94|147.24|64
1727856300000|2024-10-02 08:05:00|148.04|147.34|147.61|146.91|148.15|147.45|147.56|146.86|90
1727856600000|2024-10-02 08:10:00|147.63|146.93|147.7|147|147.76|147.06|147.62|146.92|55
1727856900000|2024-10-02 08:15:00|147.84|147.14|147.91|147.21|147.91|147.21|147.7|147|56
1727857200000|2024-10-02 08:20:00|147.94|147.24|148.28|147.58|148.31|147.61|147.94|147.24|48
1727857500000|2024-10-02 08:25:00|148.26|147.56|148.22|147.52|148.39|147.69|148.17|147.47|78
1727857800000|2024-10-02 08:30:00|148.21|147.51|148.71|148.01|148.81|148.11|148.21|147.51|85
1727858100000|2024-10-02 08:35:00|148.72|148.02|148.56|147.86|148.74|148.04|148.37|147.67|166
1727858400000|2024-10-02 08:40:00|148.61|147.91|148.29|147.59|148.65|147.95|148.24|147.54|73
1727858700000|2024-10-02 08:45:00|148.28|147.58|148.34|147.64|148.47|147.77|148.24|147.54|142
1727859000000|2024-10-02 08:50:00|148.35|147.65|148.43|147.73|148.51|147.81|148.35|147.65|63
1727859600000|2024-10-02 09:00:00|148.34|147.64|148.26|147.56|148.43|147.73|148.21|147.51|27
1727859900000|2024-10-02 09:05:00|148.24|147.54|147.97|147.27|148.39|147.69|147.96|147.26|50
1727860200000|2024-10-02 09:10:00|148.01|147.31|147.88|147.18|148.05|147.35|147.86|147.16|31
1727860500000|2024-10-02 09:15:00|147.87|147.17|147.69|146.99|147.95|147.25|147.63|146.93|67
1727860800000|2024-10-02 09:20:00|147.68|146.98|147.45|146.75|147.72|147.02|147.38|146.68|65
1727861100000|2024-10-02 09:25:00|147.49|146.79|147.44|146.74|147.6|146.9|147.44|146.74|88
1727861400000|2024-10-02 09:30:00|147.45|146.75|147.37|146.67|147.45|146.75|147.32|146.62|45
1727861700000|2024-10-02 09:35:00|147.36|146.66|147.2|146.5|147.36|146.66|147.19|146.49|68
1727862000000|2024-10-02 09:40:00|147.21|146.51|146.86|146.16|147.22|146.52|146.69|145.99|109
1727862300000|2024-10-02 09:45:00|146.89|146.19|146.28|145.58|146.94|146.24|146.16|145.46|200
1727862600000|2024-10-02 09:50:00|146.27|145.57|146.22|145.52|146.62|145.92|146.22|145.52|199
1727862900000|2024-10-02 09:55:00|146.25|145.55|146.33|145.63|146.69|145.99|146.22|145.52|107
1727863200000|2024-10-02 10:00:00|146.32|145.62|146.11|145.41|146.35|145.65|146.09|145.39|72
1727863500000|2024-10-02 10:05:00|146.12|145.42|146.35|145.65|146.44|145.74|146.12|145.42|227
1727863800000|2024-10-02 10:10:00|146.34|145.64|146.14|145.44|146.42|145.72|146.09|145.39|138
1727864100000|2024-10-02 10:15:00|146.12|145.42|146.63|145.93|146.63|145.93|146.12|145.42|148
1727864400000|2024-10-02 10:20:00|146.61|145.91|146.69|145.99|146.69|145.99|146.35|145.65|74
1727864700000|2024-10-02 10:25:00|146.7|146|147.18|146.48|147.18|146.48|146.7|146|35
1727865000000|2024-10-02 10:30:00|147.2|146.5|147.42|146.72|147.47|146.77|147.18|146.48|34
1727865300000|2024-10-02 10:35:00|147.43|146.73|146.96|146.26|147.48|146.78|146.79|146.09|253
1727865600000|2024-10-02 10:40:00|146.97|146.27|146.99|146.29|147.11|146.41|146.77|146.07|212
1727865900000|2024-10-02 10:45:00|147|146.3|147.12|146.42|147.17|146.47|146.92|146.22|171
1727866200000|2024-10-02 10:50:00|147.11|146.41|146.61|145.91|147.13|146.43|146.57|145.87|167
1727866500000|2024-10-02 10:55:00|146.62|145.92|146.14|145.44|146.69|145.99|146.13|145.43|118
1727866800000|2024-10-02 11:00:00|146.19|145.49|146.36|145.66|146.81|146.11|146.13|145.43|274
1727867100000|2024-10-02 11:05:00|146.37|145.67|145.69|144.99|146.42|145.72|145.69|144.99|169
1727867400000|2024-10-02 11:10:00|145.68|144.98|146.35|145.65|146.44|145.74|145.6|144.9|293
1727867700000|2024-10-02 11:15:00|146.24|145.54|146.04|145.34|146.78|146.08|145.95|145.25|220
1727868000000|2024-10-02 11:20:00|146.02|145.32|146.35|145.65|146.37|145.67|146.01|145.31|178
1727868300000|2024-10-02 11:25:00|146.31|145.61|146.65|145.95|146.7|146|146.3|145.6|23
1727868600000|2024-10-02 11:30:00|146.67|145.97|146.67|145.97|146.9|146.2|146.51|145.81|121
1727868900000|2024-10-02 11:35:00|146.68|145.98|146.54|145.84|146.9|146.2|146.54|145.84|90
1727869200000|2024-10-02 11:40:00|146.55|145.85|146.64|145.94|146.74|146.04|146.47|145.77|79
1727869500000|2024-10-02 11:45:00|146.49|145.79|146.52|145.82|146.57|145.87|146.26|145.56|152
1727869800000|2024-10-02 11:50:00|146.5|145.8|146.34|145.64|146.53|145.83|146.17|145.47|114
1727870100000|2024-10-02 11:55:00|146.29|145.59|146.49|145.79|146.55|145.85|146.29|145.59|28
1727870400000|2024-10-02 12:00:00|146.47|145.77|146.23|145.53|146.54|145.84|146.05|145.35|166
1727870700000|2024-10-02 12:05:00|146.22|145.52|145.76|145.06|146.22|145.52|145.6|144.9|138
1727871000000|2024-10-02 12:10:00|145.66|144.96|145.25|144.55|145.66|144.96|145.09|144.39|132
1727871300000|2024-10-02 12:15:00|145.26|144.56|145.01|144.31|145.65|144.95|144.85|144.15|306
1727871600000|2024-10-02 12:20:00|145|144.3|145.51|144.81|145.76|145.06|145|144.3|309
1727871900000|2024-10-02 12:25:00|145.52|144.82|145.39|144.69|145.6|144.9|145.21|144.51|241
1727872200000|2024-10-02 12:30:00|145.38|144.68|145.79|145.09|145.85|145.15|145.35|144.65|255
1727872500000|2024-10-02 12:35:00|145.78|145.08|145.68|144.98|145.78|145.08|145.52|144.82|209
1727872800000|2024-10-02 12:40:00|145.77|145.07|145.69|144.99|146.18|145.48|145.64|144.94|150
1727873100000|2024-10-02 12:45:00|145.68|144.98|145.04|144.34|145.68|144.98|144.87|144.17|322
1727873400000|2024-10-02 12:50:00|145.05|144.35|144.61|143.91|145.14|144.44|144.58|143.88|208
1727873700000|2024-10-02 12:55:00|144.6|143.9|144.31|143.61|144.73|144.03|144.05|143.35|151
1727874000000|2024-10-02 13:00:00|144.3|143.6|143.96|143.26|144.36|143.66|143.96|143.26|186
1727874300000|2024-10-02 13:05:00|143.97|143.27|144.04|143.34|144.36|143.66|143.74|143.04|231
1727874600000|2024-10-02 13:10:00|144.02|143.32|144.54|143.84|144.55|143.85|143.96|143.26|222
1727874900000|2024-10-02 13:15:00|144.55|143.85|144.31|143.61|144.55|143.85|143.96|143.26|310
1727875200000|2024-10-02 13:20:00|144.3|143.6|144.47|143.77|144.75|144.05|144.26|143.56|278
1727875500000|2024-10-02 13:25:00|144.46|143.76|144.06|143.36|144.47|143.77|144.06|143.36|178
1727875800000|2024-10-02 13:30:00|144.05|143.35|143.38|142.68|144.05|143.35|143.27|142.57|374
1727876100000|2024-10-02 13:35:00|143.37|142.67|143.5|142.8|143.62|142.92|143.18|142.48|341
1727876400000|2024-10-02 13:40:00|143.49|142.79|144.17|143.47|144.28|143.58|143.42|142.72|254
1727876700000|2024-10-02 13:45:00|144.18|143.48|145.5|144.8|145.7|145|144.17|143.47|261
1727877000000|2024-10-02 13:50:00|145.53|144.83|146.11|145.41|146.24|145.54|145.49|144.79|321
1727877300000|2024-10-02 13:55:00|146.1|145.4|146.26|145.56|146.5|145.8|145.79|145.09|258
1727877600000|2024-10-02 14:00:00|146.27|145.57|146.52|145.82|146.92|146.22|146.08|145.38|407
1727877900000|2024-10-02 14:05:00|146.53|145.83|146.4|145.7|146.79|146.09|146.04|145.34|415
1727878200000|2024-10-02 14:10:00|146.41|145.71|145.84|145.14|146.57|145.87|145.73|145.03|222
1727878500000|2024-10-02 14:15:00|145.83|145.13|146.73|146.03|146.73|146.03|145.5|144.8|209
1727878800000|2024-10-02 14:20:00|146.74|146.04|145.56|144.86|147.04|146.34|145.55|144.85|274
1727879100000|2024-10-02 14:25:00|145.58|144.88|146.11|145.41|146.63|145.93|145.58|144.88|174
1727879400000|2024-10-02 14:30:00|146.14|145.44|146.48|145.78|146.75|146.05|146.01|145.31|231
1727879700000|2024-10-02 14:35:00|146.47|145.77|146.75|146.05|146.79|146.09|146.21|145.51|291
1727880000000|2024-10-02 14:40:00|146.74|146.04|146.86|146.16|147|146.3|146.74|146.04|88
1727880300000|2024-10-02 14:45:00|146.85|146.15|147.15|146.45|147.15|146.45|146.78|146.08|108
1727880600000|2024-10-02 14:50:00|147.09|146.39|146.19|145.49|147.09|146.39|146.13|145.43|133
1727880900000|2024-10-02 14:55:00|146.18|145.48|145.72|145.02|146.4|145.7|145.72|145.02|184
1727881200000|2024-10-02 15:00:00|145.69|144.99|146.47|145.77|146.47|145.77|145.58|144.88|106
1727881500000|2024-10-02 15:05:00|146.48|145.78|146.36|145.66|146.73|146.03|146.1|145.4|220
1727881800000|2024-10-02 15:10:00|146.37|145.67|146.32|145.62|146.37|145.67|146.02|145.32|143
1727882100000|2024-10-02 15:15:00|146.33|145.63|147.35|146.65|147.47|146.77|146.3|145.6|171
1727882400000|2024-10-02 15:20:00|147.36|146.66|147.48|146.78|147.48|146.78|146.99|146.29|239
1727882700000|2024-10-02 15:25:00|147.47|146.77|147.66|146.96|147.74|147.04|147.18|146.48|174
1727883000000|2024-10-02 15:30:00|147.65|146.95|147.78|147.08|147.85|147.15|147.46|146.76|254
1727883300000|2024-10-02 15:35:00|147.77|147.07|147.93|147.23|148.04|147.34|147.68|146.98|257
1727883600000|2024-10-02 15:40:00|147.88|147.18|147.64|146.94|147.88|147.18|147.53|146.83|169
1727883900000|2024-10-02 15:45:00|147.65|146.95|147.76|147.06|147.86|147.16|147.3|146.6|289
1727884200000|2024-10-02 15:50:00|147.77|147.07|147.51|146.81|147.83|147.13|147.51|146.81|234
1727884500000|2024-10-02 15:55:00|147.5|146.8|147.88|147.18|147.88|147.18|147.38|146.68|264
1727884800000|2024-10-02 16:00:00|147.8|147.1|148.43|147.73|148.43|147.73|147.76|147.06|107
1727885100000|2024-10-02 16:05:00|148.44|147.74|148.17|147.47|148.81|148.11|148.17|147.47|333
1727885400000|2024-10-02 16:10:00|148.18|147.48|147.72|147.02|148.27|147.57|147.58|146.88|155
1727885700000|2024-10-02 16:15:00|147.73|147.03|147.46|146.76|147.79|147.09|147.46|146.76|169
1727886000000|2024-10-02 16:20:00|147.47|146.77|147.64|146.94|147.66|146.96|147.21|146.51|175
1727886300000|2024-10-02 16:25:00|147.63|146.93|147.36|146.66|147.79|147.09|147.36|146.66|170
1727886600000|2024-10-02 16:30:00|147.37|146.67|147.35|146.65|147.45|146.75|147.21|146.51|183
1727886900000|2024-10-02 16:35:00|147.34|146.64|147.28|146.58|147.65|146.95|147.24|146.54|172
1727887200000|2024-10-02 16:40:00|147.27|146.57|146.93|146.23|147.27|146.57|146.93|146.23|147
1727887500000|2024-10-02 16:45:00|146.92|146.22|146.79|146.09|146.93|146.23|146.56|145.86|164
1727887800000|2024-10-02 16:50:00|146.77|146.07|146.79|146.09|147.01|146.31|146.73|146.03|171
1727888100000|2024-10-02 16:55:00|146.8|146.1|146.39|145.69|146.8|146.1|146.39|145.69|80
1727888400000|2024-10-02 17:00:00|146.4|145.7|145.91|145.21|146.43|145.73|145.91|145.21|72
1727888700000|2024-10-02 17:05:00|145.94|145.24|146.21|145.51|146.42|145.72|145.94|145.24|98
1727889000000|2024-10-02 17:10:00|146.22|145.52|146.61|145.91|146.71|146.01|146.2|145.5|93
1727889300000|2024-10-02 17:15:00|146.6|145.9|146.59|145.89|146.64|145.94|146.38|145.68|70
1727889600000|2024-10-02 17:20:00|146.55|145.85|146.19|145.49|146.57|145.87|146.09|145.39|211
1727889900000|2024-10-02 17:25:00|146.17|145.47|146.1|145.4|146.17|145.47|146.09|145.39|113
1727890200000|2024-10-02 17:30:00|146.09|145.39|145.28|144.58|146.1|145.4|145.28|144.58|132
1727890500000|2024-10-02 17:35:00|145.27|144.57|146.01|145.31|146.07|145.37|145.25|144.55|236
1727890800000|2024-10-02 17:40:00|146.02|145.32|146|145.3|146.1|145.4|145.8|145.1|252
1727891100000|2024-10-02 17:45:00|146.01|145.31|146.19|145.49|146.19|145.49|146|145.3|102
1727891400000|2024-10-02 17:50:00|146.18|145.48|146.15|145.45|146.19|145.49|145.91|145.21|120
1727891700000|2024-10-02 17:55:00|146.16|145.46|146.13|145.43|146.2|145.5|145.96|145.26|111
1727892000000|2024-10-02 18:00:00|146.12|145.42|145.27|144.57|146.17|145.47|145.25|144.55|194
1727892300000|2024-10-02 18:05:00|145.26|144.56|145.07|144.37|145.3|144.6|144.87|144.17|120
1727892600000|2024-10-02 18:10:00|145.08|144.38|144.3|143.6|145.11|144.41|144.3|143.6|96
1727892900000|2024-10-02 18:15:00|144.31|143.61|143.97|143.27|144.41|143.71|143.43|142.73|177
1727893200000|2024-10-02 18:20:00|143.98|143.28|144.66|143.96|144.9|144.2|143.7|143|249
1727893500000|2024-10-02 18:25:00|144.65|143.95|144.43|143.73|144.65|143.95|144.19|143.49|215
1727893800000|2024-10-02 18:30:00|144.42|143.72|144.5|143.8|144.7|144|144.19|143.49|223
1727894100000|2024-10-02 18:35:00|144.47|143.77|144.32|143.62|144.5|143.8|144.08|143.38|246
1727894400000|2024-10-02 18:40:00|144.29|143.59|144.71|144.01|144.74|144.04|144.24|143.54|177
1727894700000|2024-10-02 18:45:00|144.72|144.02|143.95|143.25|144.73|144.03|143.82|143.12|236
1727895000000|2024-10-02 18:50:00|143.94|143.24|143.55|142.85|143.94|143.24|143.55|142.85|85
1727895300000|2024-10-02 18:55:00|143.54|142.84|142.6|141.9|143.54|142.84|142.56|141.86|97
1727895600000|2024-10-02 19:00:00|142.59|141.89|141.41|140.71|143.07|142.37|141.38|140.68|222
1727895900000|2024-10-02 19:05:00|141.43|140.73|141.28|140.58|141.67|140.97|140.56|139.86|391
1727896200000|2024-10-02 19:10:00|141.29|140.59|141.38|140.68|141.55|140.85|140.37|139.67|348
1727896500000|2024-10-02 19:15:00|141.39|140.69|139.23|138.53|141.39|140.69|138.99|138.29|293
1727896800000|2024-10-02 19:20:00|139.24|138.54|139.41|138.71|140.12|139.42|139.23|138.53|556
1727897100000|2024-10-02 19:25:00|139.43|138.73|139.46|138.76|139.62|138.92|139.18|138.48|402
1727897400000|2024-10-02 19:30:00|139.5|138.8|139.66|138.96|140.08|139.38|139.39|138.69|338
1727897700000|2024-10-02 19:35:00|139.67|138.97|139.93|139.23|139.95|139.25|139|138.3|364
1727898000000|2024-10-02 19:40:00|139.92|139.22|139.98|139.28|140.25|139.55|139.73|139.03|300
1727898300000|2024-10-02 19:45:00|139.97|139.27|139.5|138.8|140.21|139.51|139.21|138.51|315
1727898600000|2024-10-02 19:50:00|139.51|138.81|140.4|139.7|140.42|139.72|139.5|138.8|200
1727898900000|2024-10-02 19:55:00|140.41|139.71|140.38|139.68|140.92|140.22|140.36|139.66|237
1727899200000|2024-10-02 20:00:00|140.39|139.69|140.45|139.75|140.83|140.13|139.92|139.22|273
1727899500000|2024-10-02 20:05:00|140.44|139.74|140.58|139.88|140.58|139.88|139.93|139.23|272
1727899800000|2024-10-02 20:10:00|140.57|139.87|139.94|139.24|140.9|140.2|139.71|139.01|312
1727900100000|2024-10-02 20:15:00|139.93|139.23|139.97|139.27|140.37|139.67|139.63|138.93|250
1727900400000|2024-10-02 20:20:00|140|139.3|139.4|138.7|140.02|139.32|139.22|138.52|159
1727900700000|2024-10-02 20:25:00|139.38|138.68|139.45|138.75|139.55|138.85|139.06|138.36|167
1727901000000|2024-10-02 20:30:00|139.44|138.74|139.87|139.17|140.01|139.31|139.24|138.54|137
1727901300000|2024-10-02 20:35:00|139.82|139.12|140.32|139.62|140.32|139.62|139.65|138.95|203
1727901600000|2024-10-02 20:40:00|140.35|139.65|140.97|140.27|141.02|140.32|140.21|139.51|83
1727901900000|2024-10-02 20:45:00|140.98|140.28|141.04|140.34|141.09|140.39|140.61|139.91|148
1727902200000|2024-10-02 20:50:00|141.06|140.36|141.57|140.87|141.85|141.15|141.06|140.36|254
1727902500000|2024-10-02 20:55:00|141.54|140.84|141.14|140.44|141.58|140.88|141.04|140.34|328
1727902800000|2024-10-02 21:00:00|141.16|140.46|141.05|140.35|141.42|140.72|141.05|140.35|231
1727903100000|2024-10-02 21:05:00|141.04|140.34|140.43|139.73|141.04|140.34|140.43|139.73|235
1727903400000|2024-10-02 21:10:00|140.44|139.74|140.38|139.68|140.58|139.88|140.28|139.58|172
1727903700000|2024-10-02 21:15:00|140.37|139.67|140.47|139.77|140.47|139.77|140.08|139.38|198
1727904000000|2024-10-02 21:20:00|140.53|139.83|140.66|139.96|140.76|140.06|140.37|139.67|108
1727904300000|2024-10-02 21:25:00|140.67|139.97|141.2|140.5|141.23|140.53|140.62|139.92|56
1727904600000|2024-10-02 21:30:00|141.21|140.51|141.38|140.68|141.47|140.77|141.16|140.46|79
1727904900000|2024-10-02 21:35:00|141.34|140.64|141.05|140.35|141.38|140.68|140.87|140.17|89
1727905200000|2024-10-02 21:40:00|141.06|140.36|141.22|140.52|141.22|140.52|140.91|140.21|86
1727905500000|2024-10-02 21:45:00|141.3|140.6|141.44|140.74|141.47|140.77|141.3|140.6|50
1727905800000|2024-10-02 21:50:00|141.42|140.72|141.33|140.63|141.42|140.72|141.32|140.62|37
1727906100000|2024-10-02 21:55:00|141.44|140.74|141.22|140.52|141.77|141.07|141.22|140.52|51
1727906400000|2024-10-02 22:00:00|141.09|140.39|140.68|139.98|141.09|140.39|140.64|139.94|81
1727906700000|2024-10-02 22:05:00|140.69|139.99|140.26|139.56|140.86|140.16|140.23|139.53|117
1727907000000|2024-10-02 22:10:00|140.24|139.54|140.12|139.42|140.26|139.56|139.74|139.04|243
1727907300000|2024-10-02 22:15:00|140.11|139.41|140.52|139.82|140.52|139.82|139.8|139.1|194
1727907600000|2024-10-02 22:20:00|140.57|139.87|140.4|139.7|140.63|139.93|140.19|139.49|220
1727907900000|2024-10-02 22:25:00|140.39|139.69|140.57|139.87|140.73|140.03|140.31|139.61|151
1727908200000|2024-10-02 22:30:00|140.56|139.86|140.81|140.11|140.85|140.15|140.43|139.73|115
1727908500000|2024-10-02 22:35:00|140.82|140.12|141.04|140.34|141.18|140.48|140.82|140.12|130
1727908800000|2024-10-02 22:40:00|141.05|140.35|141.25|140.55|141.3|140.6|140.98|140.28|51
1727909100000|2024-10-02 22:45:00|141.22|140.52|141.31|140.61|141.44|140.74|141.2|140.5|49
1727909400000|2024-10-02 22:50:00|141.34|140.64|141.47|140.77|141.47|140.77|141.34|140.64|103
1727909700000|2024-10-02 22:55:00|141.41|140.71|141.79|141.09|141.79|141.09|141.41|140.71|86
1727910000000|2024-10-02 23:00:00|141.8|141.1|141.77|141.07|141.95|141.25|141.43|140.73|93
1727910300000|2024-10-02 23:05:00|141.75|141.05|141.68|140.98|141.75|141.05|141.59|140.89|173
1727910600000|2024-10-02 23:10:00|141.67|140.97|141.6|140.9|141.81|141.11|141.46|140.76|181
1727910900000|2024-10-02 23:15:00|141.58|140.88|141.54|140.84|141.74|141.04|141.47|140.77|142
1727911200000|2024-10-02 23:20:00|141.55|140.85|141.42|140.72|141.74|141.04|141.36|140.66|170
1727911500000|2024-10-02 23:25:00|141.41|140.71|141.42|140.72|141.58|140.88|141.37|140.67|165
1727911800000|2024-10-02 23:30:00|141.43|140.73|141.36|140.66|141.51|140.81|141.31|140.61|140
1727912100000|2024-10-02 23:35:00|141.35|140.65|141.29|140.59|141.35|140.65|141.25|140.55|32
1727912400000|2024-10-02 23:40:00|141.25|140.55|140.95|140.25|141.25|140.55|140.89|140.19|17
1727912700000|2024-10-02 23:45:00|140.93|140.23|140.66|139.96|141.18|140.48|140.62|139.92|89
1727913000000|2024-10-02 23:50:00|140.68|139.98|140.61|139.91|140.68|139.98|140.56|139.86|45
1727913300000|2024-10-02 23:55:00|140.6|139.9|140.52|139.82|140.7|140|140.51|139.81|79
1727913600000|2024-10-03 00:00:00|140.49|139.79|139.98|139.28|140.93|140.23|139.98|139.28|163
1727913900000|2024-10-03 00:05:00|139.97|139.27|140.27|139.57|140.27|139.57|139.49|138.79|186
1727914200000|2024-10-03 00:10:00|140.29|139.59|140.5|139.8|140.85|140.15|140.29|139.59|208
1727914500000|2024-10-03 00:15:00|140.49|139.79|140.04|139.34|140.5|139.8|139.99|139.29|243
1727914800000|2024-10-03 00:20:00|140.06|139.36|139.54|138.84|140.07|139.37|139.4|138.7|186
1727915100000|2024-10-03 00:25:00|139.55|138.85|139.85|139.15|140.19|139.49|139.12|138.42|274
1727915400000|2024-10-03 00:30:00|139.91|139.21|141.07|140.37|141.18|140.48|139.91|139.21|434
1727915700000|2024-10-03 00:35:00|141.05|140.35|141.6|140.9|141.6|140.9|140.86|140.16|189
1727916000000|2024-10-03 00:40:00|141.64|140.94|140.42|139.72|141.68|140.98|140.36|139.66|322
1727916300000|2024-10-03 00:45:00|140.44|139.74|140.64|139.94|140.94|140.24|140.42|139.72|489
1727916600000|2024-10-03 00:50:00|140.67|139.97|140.65|139.95|140.86|140.16|140.56|139.86|297
1727916900000|2024-10-03 00:55:00|140.66|139.96|141.03|140.33|141.24|140.54|140.36|139.66|330
1727917200000|2024-10-03 01:00:00|141.01|140.31|141.53|140.83|141.53|140.83|140.98|140.28|496
1727917500000|2024-10-03 01:05:00|141.5|140.8|141.13|140.43|141.58|140.88|141.13|140.43|326
1727917800000|2024-10-03 01:10:00|141.09|140.39|141.35|140.65|141.35|140.65|140.96|140.26|293
1727918100000|2024-10-03 01:15:00|141.39|140.69|141.33|140.63|141.6|140.9|141.29|140.59|101
1727918400000|2024-10-03 01:20:00|141.34|140.64|142.21|141.51|142.21|141.51|141.34|140.64|119
1727918700000|2024-10-03 01:25:00|142.11|141.41|142.35|141.65|142.35|141.65|141.99|141.29|159
1727919000000|2024-10-03 01:30:00|142.32|141.62|142.35|141.65|142.35|141.65|142.1|141.4|67
1727919300000|2024-10-03 01:35:00|142.34|141.64|142.44|141.74|142.44|141.74|142.05|141.35|158
1727919600000|2024-10-03 01:40:00|142.43|141.73|142|141.3|142.45|141.75|142|141.3|117
1727919900000|2024-10-03 01:45:00|141.91|141.21|141.75|141.05|141.92|141.22|141.6|140.9|178
1727920200000|2024-10-03 01:50:00|141.73|141.03|142.16|141.46|142.22|141.52|141.7|141|175
1727920500000|2024-10-03 01:55:00|142.17|141.47|141.73|141.03|142.27|141.57|141.69|140.99|92
1727920800000|2024-10-03 02:00:00|141.74|141.04|141.57|140.87|141.82|141.12|141.5|140.8|86
1727921100000|2024-10-03 02:05:00|141.58|140.88|142.37|141.67|142.37|141.67|141.58|140.88|88
1727921400000|2024-10-03 02:10:00|142.41|141.71|142.6|141.9|142.71|142.01|142.37|141.67|84
1727921700000|2024-10-03 02:15:00|142.58|141.88|142.55|141.85|142.65|141.95|142.4|141.7|120
1727922000000|2024-10-03 02:20:00|142.54|141.84|142.28|141.58|142.68|141.98|142.28|141.58|65
1727922300000|2024-10-03 02:25:00|142.23|141.53|142.18|141.48|142.3|141.6|142.15|141.45|99
1727922600000|2024-10-03 02:30:00|142.17|141.47|142.39|141.69|142.46|141.76|142.12|141.42|54
1727922900000|2024-10-03 02:35:00|142.29|141.59|141.87|141.17|142.31|141.61|141.77|141.07|59
1727923200000|2024-10-03 02:40:00|141.88|141.18|142|141.3|142|141.3|141.85|141.15|143
1727923500000|2024-10-03 02:45:00|142.11|141.41|142.52|141.82|142.67|141.97|142.11|141.41|167
1727923800000|2024-10-03 02:50:00|142.53|141.83|142.55|141.85|142.59|141.89|142.42|141.72|205
1727924100000|2024-10-03 02:55:00|142.54|141.84|142.35|141.65|142.67|141.97|142.3|141.6|171
1727924400000|2024-10-03 03:00:00|142.36|141.66|142.09|141.39|142.41|141.71|142.04|141.34|178
1727924700000|2024-10-03 03:05:00|142.08|141.38|142.12|141.42|142.23|141.53|142.04|141.34|108
1727925000000|2024-10-03 03:10:00|142.13|141.43|142.12|141.42|142.17|141.47|142.05|141.35|39
1727925300000|2024-10-03 03:15:00|142.13|141.43|142.69|141.99|142.69|141.99|142.09|141.39|55
1727925600000|2024-10-03 03:20:00|142.67|141.97|142.94|142.24|142.97|142.27|142.59|141.89|124
1727925900000|2024-10-03 03:25:00|142.84|142.14|142.8|142.1|142.97|142.27|142.8|142.1|92
1727926200000|2024-10-03 03:30:00|142.81|142.11|142.95|142.25|142.97|142.27|142.8|142.1|16
1727926500000|2024-10-03 03:35:00|142.91|142.21|142.67|141.97|142.91|142.21|142.66|141.96|28
1727926800000|2024-10-03 03:40:00|142.66|141.96|142.61|141.91|142.66|141.96|142.6|141.9|9
1727927100000|2024-10-03 03:45:00|142.62|141.92|142.74|142.04|142.74|142.04|142.58|141.88|36
1727927400000|2024-10-03 03:50:00|142.78|142.08|142.74|142.04|142.92|142.22|142.74|142.04|38
1727927700000|2024-10-03 03:55:00|142.76|142.06|143.24|142.54|143.3|142.6|142.74|142.04|69
1727928000000|2024-10-03 04:00:00|143.23|142.53|143.06|142.36|143.23|142.53|142.85|142.15|114
1727928300000|2024-10-03 04:05:00|143.07|142.37|142.89|142.19|143.07|142.37|142.71|142.01|84
1727928600000|2024-10-03 04:10:00|142.9|142.2|142.7|142|142.9|142.2|142.7|142|52
1727928900000|2024-10-03 04:15:00|142.71|142.01|142.47|141.77|142.77|142.07|142.42|141.72|68
1727929200000|2024-10-03 04:20:00|142.48|141.78|142.27|141.57|142.48|141.78|142.16|141.46|100
1727929500000|2024-10-03 04:25:00|142.26|141.56|142.44|141.74|142.44|141.74|142.24|141.54|40
1727929800000|2024-10-03 04:30:00|142.55|141.85|142.89|142.19|142.96|142.26|142.55|141.85|50
1727930100000|2024-10-03 04:35:00|142.83|142.13|142.81|142.11|142.87|142.17|142.71|142.01|85
1727930400000|2024-10-03 04:40:00|142.85|142.15|142.91|142.21|142.92|142.22|142.74|142.04|117
1727930700000|2024-10-03 04:45:00|142.92|142.22|142.86|142.16|143.11|142.41|142.86|142.16|84
1727931000000|2024-10-03 04:50:00|142.76|142.06|142.4|141.7|142.76|142.06|142.4|141.7|57
1727931300000|2024-10-03 04:55:00|142.26|141.56|142.4|141.7|142.4|141.7|142.26|141.56|26
1727931600000|2024-10-03 05:00:00|142.44|141.74|142.33|141.63|142.59|141.89|142.33|141.63|15
1727931900000|2024-10-03 05:05:00|142.31|141.61|142.41|141.71|142.42|141.72|142.27|141.57|80
1727932200000|2024-10-03 05:10:00|142.4|141.7|142.42|141.72|142.42|141.72|142.33|141.63|36
1727932500000|2024-10-03 05:15:00|142.36|141.66|142.26|141.56|142.36|141.66|142.21|141.51|41
1727932800000|2024-10-03 05:20:00|142.25|141.55|142.17|141.47|142.34|141.64|142.11|141.41|62
1727933100000|2024-10-03 05:25:00|142.16|141.46|142.16|141.46|142.16|141.46|142.16|141.46|1
1727933400000|2024-10-03 05:30:00|142.26|141.56|142.09|141.39|142.3|141.6|141.9|141.2|54
1727933700000|2024-10-03 05:35:00|141.97|141.27|141.78|141.08|142.09|141.39|141.78|141.08|38
1727934000000|2024-10-03 05:40:00|141.77|141.07|141.9|141.2|141.98|141.28|141.7|141|105
1727934300000|2024-10-03 05:45:00|141.89|141.19|141.7|141|141.98|141.28|141.7|141|38
1727934600000|2024-10-03 05:50:00|141.71|141.01|141.49|140.79|141.73|141.03|141.43|140.73|131
1727934900000|2024-10-03 05:55:00|141.48|140.78|141.63|140.93|141.63|140.93|141.41|140.71|70
1727935200000|2024-10-03 06:00:00|141.58|140.88|141.56|140.86|141.58|140.88|141.41|140.71|36
1727935500000|2024-10-03 06:05:00|141.63|140.93|142.02|141.32|142.07|141.37|141.63|140.93|45
1727935800000|2024-10-03 06:10:00|142.03|141.33|142.35|141.65|142.39|141.69|142.03|141.33|31
1727936100000|2024-10-03 06:15:00|142.38|141.68|142.3|141.6|142.45|141.75|142.23|141.53|30
1727936400000|2024-10-03 06:20:00|142.29|141.59|142.11|141.41|142.31|141.61|142.09|141.39|37
1727936700000|2024-10-03 06:25:00|141.98|141.28|142.03|141.33|142.11|141.41|141.97|141.27|28
1727937000000|2024-10-03 06:30:00|142.04|141.34|142.1|141.4|142.1|141.4|142.03|141.33|18
1727937300000|2024-10-03 06:35:00|142.27|141.57|142.13|141.43|142.27|141.57|142.13|141.43|34
1727937600000|2024-10-03 06:40:00|142.16|141.46|142.45|141.75|142.45|141.75|142.16|141.46|10
1727937900000|2024-10-03 06:45:00|142.44|141.74|142.36|141.66|142.45|141.75|142.36|141.66|11
1727938200000|2024-10-03 06:50:00|142.26|141.56|142.03|141.33|142.26|141.56|142.03|141.33|20
1727938500000|2024-10-03 06:55:00|142.04|141.34|142.06|141.36|142.08|141.38|142.03|141.33|15
1727938800000|2024-10-03 07:00:00|142.07|141.37|142.13|141.43|142.13|141.43|142.06|141.36|27
1727939100000|2024-10-03 07:05:00|142.27|141.57|141.86|141.16|142.39|141.69|141.86|141.16|26
1727939400000|2024-10-03 07:10:00|141.89|141.19|141.83|141.13|141.95|141.25|141.83|141.13|37
1727939700000|2024-10-03 07:15:00|141.8|141.1|141.73|141.03|141.83|141.13|141.49|140.79|60
1727940000000|2024-10-03 07:20:00|141.72|141.02|142.23|141.53|142.23|141.53|141.64|140.94|75
1727940300000|2024-10-03 07:25:00|142.13|141.43|141.87|141.17|142.13|141.43|141.8|141.1|91
1727940600000|2024-10-03 07:30:00|141.86|141.16|141.92|141.22|142.01|141.31|141.67|140.97|113
1727940900000|2024-10-03 07:35:00|141.93|141.23|141.89|141.19|141.98|141.28|141.8|141.1|57
1727941200000|2024-10-03 07:40:00|141.91|141.21|141.41|140.71|141.91|141.21|141.41|140.71|79
1727941500000|2024-10-03 07:45:00|141.39|140.69|141.09|140.39|141.51|140.81|141.09|140.39|137
1727941800000|2024-10-03 07:50:00|141.07|140.37|140.52|139.82|141.07|140.37|140.37|139.67|103
1727942100000|2024-10-03 07:55:00|140.51|139.81|140.36|139.66|140.59|139.89|140.36|139.66|73
1727942400000|2024-10-03 08:00:00|140.33|139.63|139.84|139.14|140.41|139.71|139.65|138.95|88
1727942700000|2024-10-03 08:05:00|139.82|139.12|139.26|138.56|139.82|139.12|139.26|138.56|191
1727943000000|2024-10-03 08:10:00|139.25|138.55|138.51|137.81|139.42|138.72|138.39|137.69|233
1727943300000|2024-10-03 08:15:00|138.52|137.82|138.07|137.37|138.63|137.93|137.66|136.96|215
1727943600000|2024-10-03 08:20:00|138.06|137.36|138.37|137.67|138.37|137.67|137.61|136.91|400
1727943900000|2024-10-03 08:25:00|138.36|137.66|137.74|137.04|138.37|137.67|137.73|137.03|291
1727944200000|2024-10-03 08:30:00|137.75|137.05|137.35|136.65|137.77|137.07|137.2|136.5|82
1727944500000|2024-10-03 08:35:00|137.36|136.66|137.7|137|137.79|137.09|136.94|136.24|295
1727944800000|2024-10-03 08:40:00|137.71|137.01|137.68|136.98|138.2|137.5|137.43|136.73|269
1727945100000|2024-10-03 08:45:00|137.69|136.99|136.89|136.19|137.89|137.19|136.79|136.09|258
1727945400000|2024-10-03 08:50:00|136.9|136.2|136.68|135.98|136.91|136.21|136.19|135.49|243
1727945700000|2024-10-03 08:55:00|136.69|135.99|136.47|135.77|136.86|136.16|136.34|135.64|183
1727946000000|2024-10-03 09:00:00|136.46|135.76|135.92|135.22|136.54|135.84|135.69|134.99|177
1727946300000|2024-10-03 09:05:00|135.93|135.23|135.99|135.29|136.72|136.02|135.69|134.99|407
1727946600000|2024-10-03 09:10:00|136|135.3|136.8|136.1|136.9|136.2|136|135.3|357
1727946900000|2024-10-03 09:15:00|136.78|136.08|137|136.3|137.12|136.42|136.36|135.66|150
1727947200000|2024-10-03 09:20:00|136.99|136.29|137.53|136.83|137.69|136.99|136.85|136.15|214
1727947500000|2024-10-03 09:25:00|137.55|136.85|137.81|137.11|137.81|137.11|137.55|136.85|115
1727947800000|2024-10-03 09:30:00|137.8|137.1|137.58|136.88|137.88|137.18|137.37|136.67|285
1727948100000|2024-10-03 09:35:00|137.57|136.87|137.74|137.04|137.78|137.08|137.25|136.55|318
1727948400000|2024-10-03 09:40:00|137.76|137.06|137.5|136.8|137.76|137.06|137.17|136.47|311
1727948700000|2024-10-03 09:45:00|137.51|136.81|137.93|137.23|137.93|137.23|137.5|136.8|284
1727949000000|2024-10-03 09:50:00|137.92|137.22|137.62|136.92|138.01|137.31|137.62|136.92|212
1727949300000|2024-10-03 09:55:00|137.63|136.93|137.68|136.98|137.92|137.22|137.63|136.93|225
1727949600000|2024-10-03 10:00:00|137.67|136.97|137.76|137.06|137.99|137.29|137.52|136.82|317
1727949900000|2024-10-03 10:05:00|137.79|137.09|137.74|137.04|137.83|137.13|137.42|136.72|139
1727950200000|2024-10-03 10:10:00|137.75|137.05|137.78|137.08|137.96|137.26|137.54|136.84|174
1727950500000|2024-10-03 10:15:00|137.79|137.09|137.25|136.55|137.79|137.09|137.12|136.42|154
1727950800000|2024-10-03 10:20:00|137.24|136.54|137.54|136.84|137.68|136.98|137.23|136.53|249
1727951100000|2024-10-03 10:25:00|137.53|136.83|137.38|136.68|137.58|136.88|137.21|136.51|194
1727951400000|2024-10-03 10:30:00|137.4|136.7|137.95|137.25|138.13|137.43|137.37|136.67|70
1727951700000|2024-10-03 10:35:00|137.92|137.22|137.6|136.9|137.92|137.22|137.24|136.54|101
1727952000000|2024-10-03 10:40:00|137.59|136.89|137.96|137.26|137.97|137.27|137.58|136.88|110
1727952300000|2024-10-03 10:45:00|137.95|137.25|138.09|137.39|138.13|137.43|137.85|137.15|145
1727952600000|2024-10-03 10:50:00|138.1|137.4|138.14|137.44|138.23|137.53|138.06|137.36|79
1727952900000|2024-10-03 10:55:00|138.23|137.53|138.58|137.88|138.58|137.88|138.1|137.4|68
1727953200000|2024-10-03 11:00:00|138.57|137.87|138.74|138.04|138.79|138.09|138.53|137.83|142
1727953500000|2024-10-03 11:05:00|138.71|138.01|138.52|137.82|138.71|138.01|138.36|137.66|170
1727953800000|2024-10-03 11:10:00|138.53|137.83|138.52|137.82|138.68|137.98|138.52|137.82|81
1727954100000|2024-10-03 11:15:00|138.44|137.74|137.92|137.22|138.44|137.74|137.88|137.18|68
1727954400000|2024-10-03 11:20:00|137.91|137.21|137.57|136.87|138.01|137.31|137.53|136.83|143
1727954700000|2024-10-03 11:25:00|137.56|136.86|137.72|137.02|138.04|137.34|137.56|136.86|181
1727955000000|2024-10-03 11:30:00|137.62|136.92|137.45|136.75|137.84|137.14|137.45|136.75|186
1727955300000|2024-10-03 11:35:00|137.46|136.76|137.84|137.14|137.95|137.25|137.46|136.76|106
1727955600000|2024-10-03 11:40:00|137.85|137.15|137.84|137.14|137.85|137.15|137.72|137.02|180
1727955900000|2024-10-03 11:45:00|137.83|137.13|137.54|136.84|137.84|137.14|137.49|136.79|237
1727956200000|2024-10-03 11:50:00|137.53|136.83|137.25|136.55|137.53|136.83|137.24|136.54|73
1727956500000|2024-10-03 11:55:00|137.27|136.57|137.23|136.53|137.31|136.61|137.23|136.53|44
1727956800000|2024-10-03 12:00:00|137.24|136.54|136.4|135.7|137.3|136.6|136.4|135.7|76
1727957100000|2024-10-03 12:05:00|136.39|135.69|135.98|135.28|136.39|135.69|135.89|135.19|207
1727957400000|2024-10-03 12:10:00|135.97|135.27|136.12|135.42|136.31|135.61|135.96|135.26|214
1727957700000|2024-10-03 12:15:00|136.1|135.4|136.42|135.72|136.57|135.87|136.07|135.37|238
1727958000000|2024-10-03 12:20:00|136.45|135.75|136.31|135.61|136.55|135.85|135.89|135.19|210
1727958300000|2024-10-03 12:25:00|136.3|135.6|135.96|135.26|136.35|135.65|135.96|135.26|242
1727958600000|2024-10-03 12:30:00|135.98|135.28|135.83|135.13|136.55|135.85|135.83|135.13|329
1727958900000|2024-10-03 12:35:00|135.84|135.14|135.87|135.17|136.36|135.66|135.8|135.1|333
1727959200000|2024-10-03 12:40:00|135.9|135.2|135.81|135.11|136.23|135.53|135.72|135.02|335
1727959500000|2024-10-03 12:45:00|135.82|135.12|136.16|135.46|136.34|135.64|135.82|135.12|414
1727959800000|2024-10-03 12:50:00|136.15|135.45|136.13|135.43|136.21|135.51|135.69|134.99|327
1727960100000|2024-10-03 12:55:00|136.14|135.44|136.41|135.71|136.77|136.07|136.14|135.44|342
1727960400000|2024-10-03 13:00:00|136.4|135.7|136.25|135.55|136.5|135.8|136.13|135.43|361
1727960700000|2024-10-03 13:05:00|136.26|135.56|135.63|134.93|136.46|135.76|135.6|134.9|445
1727961000000|2024-10-03 13:10:00|135.62|134.92|135.3|134.6|135.75|135.05|135.2|134.5|134
1727961300000|2024-10-03 13:15:00|135.28|134.58|135.72|135.02|135.83|135.13|134.75|134.05|412
1727961600000|2024-10-03 13:20:00|135.7|135|136.47|135.77|136.67|135.97|135.67|134.97|425
1727961900000|2024-10-03 13:25:00|136.48|135.78|137|136.3|137.22|136.52|136.41|135.71|291
1727962200000|2024-10-03 13:30:00|137.01|136.31|137.56|136.86|137.56|136.86|136.84|136.14|551
1727962500000|2024-10-03 13:35:00|137.54|136.84|136.19|135.49|137.54|136.84|136.16|135.46|558
1727962800000|2024-10-03 13:40:00|136.2|135.5|136.63|135.93|137.12|136.42|135.97|135.27|489
1727963100000|2024-10-03 13:45:00|136.66|135.96|136.63|135.93|136.81|136.11|136.31|135.61|466
1727963400000|2024-10-03 13:50:00|136.62|135.92|136.46|135.76|136.7|136|135.86|135.16|599
1727963700000|2024-10-03 13:55:00|136.43|135.73|137.27|136.57|137.33|136.63|136.28|135.58|416
1727964000000|2024-10-03 14:00:00|137.28|136.58|137.78|137.08|138.02|137.32|137.28|136.58|643
1727964300000|2024-10-03 14:05:00|137.8|137.1|138.19|137.49|138.54|137.84|137.73|137.03|359
1727964600000|2024-10-03 14:10:00|138.2|137.5|137.22|136.52|138.79|138.09|137.19|136.49|466
1727964900000|2024-10-03 14:15:00|137.2|136.5|137.77|137.07|138.13|137.43|137.2|136.5|550
1727965200000|2024-10-03 14:20:00|137.78|137.08|136.66|135.96|137.79|137.09|136.63|135.93|423
1727965500000|2024-10-03 14:25:00|136.64|135.94|136.26|135.56|136.7|136|135.54|134.84|525
1727965800000|2024-10-03 14:30:00|136.27|135.57|136.66|135.96|136.8|136.1|136.09|135.39|565
1727966100000|2024-10-03 14:35:00|136.69|135.99|136.51|135.81|137.02|136.32|136.34|135.64|464
1727966400000|2024-10-03 14:40:00|136.52|135.82|135.77|135.07|136.7|136|135.6|134.9|580
1727966700000|2024-10-03 14:45:00|135.78|135.08|135.56|134.86|136.17|135.47|135.42|134.72|522
1727967000000|2024-10-03 14:50:00|135.57|134.87|135.22|134.52|135.85|135.15|135.14|134.44|466
1727967300000|2024-10-03 14:55:00|135.21|134.51|135.14|134.44|135.64|134.94|135.06|134.36|364
1727967600000|2024-10-03 15:00:00|135.16|134.46|135.4|134.7|135.41|134.71|134.92|134.22|605
1727967900000|2024-10-03 15:05:00|135.41|134.71|135.46|134.76|135.91|135.21|135.11|134.41|435
1727968200000|2024-10-03 15:10:00|135.45|134.75|135.3|134.6|135.48|134.78|134.92|134.22|420
1727968500000|2024-10-03 15:15:00|135.31|134.61|134.92|134.22|135.81|135.11|134.92|134.22|434
1727968800000|2024-10-03 15:20:00|134.91|134.21|135.24|134.54|135.52|134.82|134.27|133.57|530
1727969100000|2024-10-03 15:25:00|135.2|134.5|134.27|133.57|135.2|134.5|134.06|133.36|455
1727969400000|2024-10-03 15:30:00|134.24|133.54|134.25|133.55|134.6|133.9|134.11|133.41|573
1727969700000|2024-10-03 15:35:00|134.26|133.56|133.98|133.28|134.79|134.09|133.8|133.1|527
1727970000000|2024-10-03 15:40:00|133.99|133.29|134.02|133.32|134.2|133.5|133.52|132.82|477
1727970300000|2024-10-03 15:45:00|134.03|133.33|135.26|134.56|135.55|134.85|134.01|133.31|414
1727970600000|2024-10-03 15:50:00|135.27|134.57|136.12|135.42|136.36|135.66|135.27|134.57|333
1727970900000|2024-10-03 15:55:00|136.13|135.43|135.9|135.2|136.34|135.64|135.84|135.14|401
1727971200000|2024-10-03 16:00:00|135.91|135.21|136.13|135.43|136.34|135.64|135.67|134.97|422
1727971500000|2024-10-03 16:05:00|136.09|135.39|136.83|136.13|136.83|136.13|135.73|135.03|271
1727971800000|2024-10-03 16:10:00|136.7|136|136.17|135.47|136.73|136.03|136.12|135.42|323
1727972100000|2024-10-03 16:15:00|136.15|135.45|136.03|135.33|136.69|135.99|135.93|135.23|363
1727972400000|2024-10-03 16:20:00|136.02|135.32|135.59|134.89|136.2|135.5|135.59|134.89|390
1727972700000|2024-10-03 16:25:00|135.56|134.86|134.71|134.01|135.56|134.86|134.67|133.97|206
1727973000000|2024-10-03 16:30:00|134.72|134.02|134.63|133.93|134.73|134.03|134.05|133.35|454
1727973300000|2024-10-03 16:35:00|134.65|133.95|135.2|134.5|135.46|134.76|134.61|133.91|359
1727973600000|2024-10-03 16:40:00|135.21|134.51|135.18|134.48|135.46|134.76|134.83|134.13|351
1727973900000|2024-10-03 16:45:00|135.17|134.47|135.14|134.44|135.5|134.8|135.13|134.43|196
1727974200000|2024-10-03 16:50:00|135.15|134.45|135.28|134.58|135.5|134.8|135.05|134.35|339
1727974500000|2024-10-03 16:55:00|135.26|134.56|135.31|134.61|135.64|134.94|135.18|134.48|320
1727974800000|2024-10-03 17:00:00|135.3|134.6|134.91|134.21|135.31|134.61|134.48|133.78|318
1727975100000|2024-10-03 17:05:00|135.05|134.35|135.5|134.8|135.5|134.8|135.03|134.33|538
1727975400000|2024-10-03 17:10:00|135.49|134.79|136.14|135.44|136.32|135.62|135.47|134.77|417
1727975700000|2024-10-03 17:15:00|136.17|135.47|136.15|135.45|136.34|135.64|135.86|135.16|434
1727976000000|2024-10-03 17:20:00|136.16|135.46|136.76|136.06|136.93|136.23|136.08|135.38|290
1727976300000|2024-10-03 17:25:00|136.78|136.08|136.72|136.02|136.93|136.23|136.59|135.89|462
1727976600000|2024-10-03 17:30:00|136.68|135.98|136.45|135.75|136.84|136.14|136.31|135.61|181
1727976900000|2024-10-03 17:35:00|136.44|135.74|135.53|134.83|136.45|135.75|135.53|134.83|333
1727977200000|2024-10-03 17:40:00|135.52|134.82|135.97|135.27|135.97|135.27|135.36|134.66|160
1727977500000|2024-10-03 17:45:00|135.83|135.13|135.98|135.28|136.12|135.42|135.8|135.1|300
1727977800000|2024-10-03 17:50:00|135.97|135.27|136.45|135.75|136.46|135.76|135.69|134.99|259
1727978100000|2024-10-03 17:55:00|136.46|135.76|136.23|135.53|136.53|135.83|136.08|135.38|201
1727978400000|2024-10-03 18:00:00|136.3|135.6|136.33|135.63|136.41|135.71|136|135.3|302
1727978700000|2024-10-03 18:05:00|136.32|135.62|136|135.3|136.41|135.71|136|135.3|243
1727979000000|2024-10-03 18:10:00|136.01|135.31|136.25|135.55|136.25|135.55|136|135.3|199
1727979300000|2024-10-03 18:15:00|136.31|135.61|136.62|135.92|136.62|135.92|136.15|135.45|218
1727979600000|2024-10-03 18:20:00|136.65|135.95|136.36|135.66|137.16|136.46|136.36|135.66|330
1727979900000|2024-10-03 18:25:00|136.37|135.67|136.21|135.51|136.65|135.95|136.15|135.45|195
1727980200000|2024-10-03 18:30:00|136.2|135.5|135.7|135|136.2|135.5|135.56|134.86|191
1727980500000|2024-10-03 18:35:00|135.71|135.01|135.96|135.26|136.1|135.4|135.68|134.98|241
1727980800000|2024-10-03 18:40:00|135.97|135.27|136.28|135.58|136.47|135.77|135.86|135.16|301
1727981100000|2024-10-03 18:45:00|136.29|135.59|136.56|135.86|136.76|136.06|136.19|135.49|201
1727981400000|2024-10-03 18:50:00|136.55|135.85|136.59|135.89|136.76|136.06|136.47|135.77|287
1727981700000|2024-10-03 18:55:00|136.6|135.9|136.41|135.71|136.75|136.05|136.41|135.71|192
1727982000000|2024-10-03 19:00:00|136.4|135.7|136.38|135.68|136.54|135.84|136.3|135.6|368
1727982300000|2024-10-03 19:05:00|136.39|135.69|136.19|135.49|136.63|135.93|136.06|135.36|238
1727982600000|2024-10-03 19:10:00|136.14|135.44|136.19|135.49|136.22|135.52|135.75|135.05|189
1727982900000|2024-10-03 19:15:00|136.2|135.5|136.18|135.48|136.35|135.65|136.06|135.36|330
1727983200000|2024-10-03 19:20:00|136.17|135.47|136.37|135.67|136.44|135.74|135.99|135.29|317
1727983500000|2024-10-03 19:25:00|136.38|135.68|136.46|135.76|136.68|135.98|136.34|135.64|121
1727983800000|2024-10-03 19:30:00|136.49|135.79|137.33|136.63|137.33|136.63|136.49|135.79|127
1727984100000|2024-10-03 19:35:00|137.35|136.65|137.24|136.54|137.37|136.67|137.11|136.41|94
1727984400000|2024-10-03 19:40:00|137.25|136.55|136.85|136.15|137.26|136.56|136.85|136.15|37
1727984700000|2024-10-03 19:45:00|136.84|136.14|137.24|136.54|137.38|136.68|136.79|136.09|161
1727985000000|2024-10-03 19:50:00|137.26|136.56|137.64|136.94|137.7|137|137.26|136.56|77
1727985300000|2024-10-03 19:55:00|137.62|136.92|137.71|137.01|137.78|137.08|137.53|136.83|123
1727985600000|2024-10-03 20:00:00|137.7|137|137.99|137.29|137.99|137.29|137.36|136.66|174
1727985900000|2024-10-03 20:05:00|138.03|137.33|137.84|137.14|138.11|137.41|137.75|137.05|177
1727986200000|2024-10-03 20:10:00|137.81|137.11|137.61|136.91|137.81|137.11|137.61|136.91|71
1727986500000|2024-10-03 20:15:00|137.54|136.84|137.45|136.75|137.57|136.87|137.38|136.68|80
1727986800000|2024-10-03 20:20:00|137.48|136.78|137.15|136.45|137.51|136.81|137.02|136.32|153
1727987100000|2024-10-03 20:25:00|137.12|136.42|136.92|136.22|137.15|136.45|136.86|136.16|194
1727987400000|2024-10-03 20:30:00|136.86|136.16|136.45|135.75|136.86|136.16|136.45|135.75|61
1727987700000|2024-10-03 20:35:00|136.48|135.78|136.75|136.05|136.78|136.08|136.48|135.78|176
1727988000000|2024-10-03 20:40:00|136.73|136.03|136.62|135.92|136.73|136.03|136.62|135.92|78
1727988300000|2024-10-03 20:45:00|136.47|135.77|136.62|135.92|136.62|135.92|136.45|135.75|132
1727988600000|2024-10-03 20:50:00|136.61|135.91|136.59|135.89|136.62|135.92|136.45|135.75|78
1727988900000|2024-10-03 20:55:00|136.52|135.82|136.44|135.74|136.53|135.83|136.39|135.69|56
1727989200000|2024-10-03 21:00:00|136.43|135.73|135.95|135.25|136.44|135.74|135.91|135.21|110
1727989500000|2024-10-03 21:05:00|135.94|135.24|136.36|135.66|136.4|135.7|135.71|135.01|96
1727989800000|2024-10-03 21:10:00|136.37|135.67|136.95|136.25|136.95|136.25|136.37|135.67|47
1727990100000|2024-10-03 21:15:00|136.96|136.26|137.12|136.42|137.12|136.42|136.75|136.05|156
1727990400000|2024-10-03 21:20:00|137.14|136.44|137.22|136.52|137.22|136.52|136.98|136.28|68
1727990700000|2024-10-03 21:25:00|137.23|136.53|137.15|136.45|137.32|136.62|137.02|136.32|101
1727991000000|2024-10-03 21:30:00|137.16|136.46|137.13|136.43|137.19|136.49|136.9|136.2|61
1727991300000|2024-10-03 21:35:00|137.14|136.44|137.18|136.48|137.23|136.53|137.03|136.33|74
1727992200000|2024-10-03 21:50:00|137.2|136.5|137.41|136.71|137.46|136.76|137.2|136.5|38
1727992500000|2024-10-03 21:55:00|137.4|136.7|137.46|136.76|137.57|136.87|137.4|136.7|38
1727992800000|2024-10-03 22:00:00|137.48|136.78|137.51|136.81|137.51|136.81|137.36|136.66|32
1727993100000|2024-10-03 22:05:00|137.54|136.84|137.24|136.54|137.55|136.85|136.96|136.26|107
1727993400000|2024-10-03 22:10:00|137.25|136.55|137.31|136.61|137.34|136.64|137.02|136.32|134
1727993700000|2024-10-03 22:15:00|137.29|136.59|136.96|136.26|137.34|136.64|136.8|136.1|146
1727994000000|2024-10-03 22:20:00|136.97|136.27|137.21|136.51|137.37|136.67|136.94|136.24|130
1727994300000|2024-10-03 22:25:00|137.2|136.5|137.38|136.68|137.41|136.71|137.03|136.33|192
1727994600000|2024-10-03 22:30:00|137.41|136.71|137.72|137.02|137.75|137.05|137.35|136.65|119
1727994900000|2024-10-03 22:35:00|137.6|136.9|136.94|136.24|137.65|136.95|136.92|136.22|93
1727995200000|2024-10-03 22:40:00|136.96|136.26|136.92|136.22|137.05|136.35|136.78|136.08|177
1727995500000|2024-10-03 22:45:00|136.9|136.2|137.06|136.36|137.09|136.39|136.86|136.16|181
1727995800000|2024-10-03 22:50:00|137.07|136.37|137.32|136.62|137.33|136.63|137.06|136.36|77
1727996100000|2024-10-03 22:55:00|137.31|136.61|137.32|136.62|137.39|136.69|137.24|136.54|38
1727996400000|2024-10-03 23:00:00|137.35|136.65|137.36|136.66|137.76|137.06|137.28|136.58|120
1727996700000|2024-10-03 23:05:00|137.34|136.64|136.97|136.27|137.68|136.98|136.96|136.26|108
1727997000000|2024-10-03 23:10:00|136.98|136.28|136.96|136.26|137.08|136.38|136.86|136.16|113
1727997300000|2024-10-03 23:15:00|136.98|136.28|136.68|135.98|137.05|136.35|136.55|135.85|183
1727997600000|2024-10-03 23:20:00|136.67|135.97|136.62|135.92|136.76|136.06|136.36|135.66|225
1727997900000|2024-10-03 23:25:00|136.63|135.93|136.84|136.14|136.84|136.14|136.55|135.85|172
1727998200000|2024-10-03 23:30:00|136.83|136.13|137.01|136.31|137.06|136.36|136.81|136.11|137
1727998500000|2024-10-03 23:35:00|137|136.3|137.07|136.37|137.2|136.5|136.97|136.27|177
1727998800000|2024-10-03 23:40:00|137.08|136.38|137.16|136.46|137.17|136.47|137.08|136.38|43
1727999100000|2024-10-03 23:45:00|137.14|136.44|137.14|136.44|137.16|136.46|137.14|136.44|18
1727999400000|2024-10-03 23:50:00|137.15|136.45|137.16|136.46|137.16|136.46|136.96|136.26|62
1727999700000|2024-10-03 23:55:00|137.14|136.44|137.16|136.46|137.24|136.54|137.08|136.38|52
1728000000000|2024-10-04 00:00:00|137.17|136.47|137.49|136.79|137.49|136.79|137|136.3|175
1728000300000|2024-10-04 00:05:00|137.45|136.75|137.29|136.59|137.49|136.79|137.05|136.35|209
1728000600000|2024-10-04 00:10:00|137.4|136.7|137.26|136.56|137.63|136.93|137.21|136.51|295
1728000900000|2024-10-04 00:15:00|137.25|136.55|137.28|136.58|137.51|136.81|136.98|136.28|463
1728001200000|2024-10-04 00:20:00|137.25|136.55|137.26|136.56|137.4|136.7|137.01|136.31|380
1728001500000|2024-10-04 00:25:00|137.28|136.58|137.29|136.59|137.37|136.67|136.87|136.17|233
1728001800000|2024-10-04 00:30:00|137.31|136.61|137.09|136.39|137.39|136.69|136.98|136.28|426
1728002100000|2024-10-04 00:35:00|137.11|136.41|136.6|135.9|137.11|136.41|136.56|135.86|216
1728002400000|2024-10-04 00:40:00|136.59|135.89|136.74|136.04|136.74|136.04|136.4|135.7|117
1728002700000|2024-10-04 00:45:00|136.86|136.16|136.81|136.11|137.16|136.46|136.78|136.08|253
1728003000000|2024-10-04 00:50:00|136.83|136.13|136.57|135.87|137.08|136.38|136.54|135.84|150
1728003300000|2024-10-04 00:55:00|136.56|135.86|136.4|135.7|136.74|136.04|136.4|135.7|177
1728003600000|2024-10-04 01:00:00|136.31|135.61|136.82|136.12|136.82|136.12|136.3|135.6|146
1728003900000|2024-10-04 01:05:00|136.87|136.17|136.88|136.18|136.95|136.25|136.53|135.83|178
1728004200000|2024-10-04 01:10:00|136.87|136.17|137.13|136.43|137.26|136.56|136.86|136.16|248
1728004500000|2024-10-04 01:15:00|137.15|136.45|137.65|136.95|137.76|137.06|137.13|136.43|175
1728004800000|2024-10-04 01:20:00|137.64|136.94|138.15|137.45|138.19|137.49|137.47|136.77|247
1728005100000|2024-10-04 01:25:00|138.02|137.32|138.61|137.91|138.86|138.16|137.65|136.95|333
1728005400000|2024-10-04 01:30:00|138.62|137.92|138.55|137.85|138.91|138.21|138.42|137.72|403
1728005700000|2024-10-04 01:35:00|138.51|137.81|138.11|137.41|138.69|137.99|138.11|137.41|277
1728006000000|2024-10-04 01:40:00|138|137.3|138.28|137.58|138.33|137.63|137.71|137.01|210
1728006300000|2024-10-04 01:45:00|138.29|137.59|138.61|137.91|138.62|137.92|138.28|137.58|237
1728006600000|2024-10-04 01:50:00|138.6|137.9|138.51|137.81|138.71|138.01|138.51|137.81|199
1728006900000|2024-10-04 01:55:00|138.52|137.82|138.5|137.8|138.55|137.85|138.49|137.79|56
1728007200000|2024-10-04 02:00:00|138.51|137.81|138.36|137.66|138.75|138.05|138.36|137.66|94
1728007500000|2024-10-04 02:05:00|138.37|137.67|138.37|137.67|138.6|137.9|138.33|137.63|152
1728007800000|2024-10-04 02:10:00|138.38|137.68|138.27|137.57|138.54|137.84|138.2|137.5|240
1728008100000|2024-10-04 02:15:00|138.26|137.56|137.88|137.18|138.28|137.58|137.88|137.18|238
1728008400000|2024-10-04 02:20:00|137.89|137.19|137.79|137.09|137.94|137.24|137.67|136.97|165
1728008700000|2024-10-04 02:25:00|137.75|137.05|138|137.3|138.04|137.34|137.75|137.05|24
1728009000000|2024-10-04 02:30:00|138.03|137.33|138.06|137.36|138.28|137.58|138.01|137.31|179
1728009300000|2024-10-04 02:35:00|138.07|137.37|138.14|137.44|138.14|137.44|138.06|137.36|128
1728009600000|2024-10-04 02:40:00|138.12|137.42|138.06|137.36|138.16|137.46|138.03|137.33|63
1728009900000|2024-10-04 02:45:00|138.05|137.35|138.39|137.69|138.43|137.73|137.77|137.07|223
1728010200000|2024-10-04 02:50:00|138.38|137.68|138.11|137.41|138.38|137.68|138.08|137.38|111
1728010500000|2024-10-04 02:55:00|138.12|137.42|137.94|137.24|138.2|137.5|137.93|137.23|79
1728010800000|2024-10-04 03:00:00|137.93|137.23|137.86|137.16|138.06|137.36|137.75|137.05|180
1728011100000|2024-10-04 03:05:00|137.85|137.15|137.45|136.75|137.85|137.15|137.45|136.75|41
1728011400000|2024-10-04 03:10:00|137.43|136.73|137.44|136.74|137.44|136.74|137.41|136.71|6
1728011700000|2024-10-04 03:15:00|137.5|136.8|137.45|136.75|137.57|136.87|137.41|136.71|121
1728012000000|2024-10-04 03:20:00|137.44|136.74|137.55|136.85|137.57|136.87|137.44|136.74|93
1728012300000|2024-10-04 03:25:00|137.53|136.83|137.28|136.58|137.53|136.83|137.28|136.58|25
1728012600000|2024-10-04 03:30:00|137.29|136.59|137.3|136.6|137.41|136.71|137.25|136.55|102
1728012900000|2024-10-04 03:35:00|137.29|136.59|137.47|136.77|137.6|136.9|137.25|136.55|166
1728013200000|2024-10-04 03:40:00|137.46|136.76|137.5|136.8|137.54|136.84|137.4|136.7|110
1728013500000|2024-10-04 03:45:00|137.51|136.81|137.59|136.89|137.65|136.95|137.45|136.75|164
1728013800000|2024-10-04 03:50:00|137.57|136.87|137.65|136.95|137.89|137.19|137.57|136.87|124
1728014100000|2024-10-04 03:55:00|137.67|136.97|137.67|136.97|137.71|137.01|137.59|136.89|92
1728014400000|2024-10-04 04:00:00|137.68|136.98|137.9|137.2|137.91|137.21|137.66|136.96|220
1728014700000|2024-10-04 04:05:00|137.91|137.21|138.03|137.33|138.07|137.37|137.89|137.19|94
1728015300000|2024-10-04 04:15:00|137.96|137.26|138.03|137.33|138.03|137.33|137.86|137.16|24
1728015600000|2024-10-04 04:20:00|138.06|137.36|138.35|137.65|138.35|137.65|138.06|137.36|13
1728015900000|2024-10-04 04:25:00|138.36|137.66|138.53|137.83|138.53|137.83|138.36|137.66|13
1728016200000|2024-10-04 04:30:00|138.55|137.85|138.6|137.9|138.72|138.02|138.42|137.72|100
1728016500000|2024-10-04 04:35:00|138.59|137.89|138.26|137.56|138.62|137.92|138.26|137.56|146
1728016800000|2024-10-04 04:40:00|138.25|137.55|138.2|137.5|138.27|137.57|138.1|137.4|33
1728017100000|2024-10-04 04:45:00|138.21|137.51|137.98|137.28|138.24|137.54|137.9|137.2|59
1728017400000|2024-10-04 04:50:00|137.99|137.29|137.81|137.11|138.07|137.37|137.81|137.11|78
1728017700000|2024-10-04 04:55:00|137.82|137.12|138.08|137.38|138.08|137.38|137.81|137.11|40
1728018000000|2024-10-04 05:00:00|138.09|137.39|138.19|137.49|138.22|137.52|137.94|137.24|149
1728018300000|2024-10-04 05:05:00|138.21|137.51|138.49|137.79|138.49|137.79|138.17|137.47|96
1728018600000|2024-10-04 05:10:00|138.59|137.89|138.62|137.92|138.71|138.01|138.47|137.77|90
1728018900000|2024-10-04 05:15:00|138.63|137.93|138.59|137.89|138.74|138.04|138.59|137.89|45
1728019200000|2024-10-04 05:20:00|138.6|137.9|138.55|137.85|138.75|138.05|138.43|137.73|111
1728019500000|2024-10-04 05:25:00|138.54|137.84|138.75|138.05|138.75|138.05|138.38|137.68|71
1728020100000|2024-10-04 05:35:00|138.78|138.08|139.34|138.64|139.35|138.65|138.75|138.05|81
1728020400000|2024-10-04 05:40:00|139.33|138.63|139.57|138.87|139.61|138.91|139.28|138.58|82
1728020700000|2024-10-04 05:45:00|139.54|138.84|139.77|139.07|139.77|139.07|139.39|138.69|56
1728021000000|2024-10-04 05:50:00|139.76|139.06|139.67|138.97|139.77|139.07|139.67|138.97|44
1728021300000|2024-10-04 05:55:00|139.69|138.99|139.67|138.97|139.7|139|139.67|138.97|7
1728021600000|2024-10-04 06:00:00|139.68|138.98|139.35|138.65|139.68|138.98|139.34|138.64|56
1728021900000|2024-10-04 06:05:00|139.37|138.67|139.13|138.43|139.37|138.67|139.11|138.41|35
1728022200000|2024-10-04 06:10:00|139.14|138.44|139.17|138.47|139.35|138.65|139.11|138.41|86
1728022500000|2024-10-04 06:15:00|139.16|138.46|139.42|138.72|139.43|138.73|139.16|138.46|49
1728022800000|2024-10-04 06:20:00|139.43|138.73|139.9|139.2|139.94|139.24|139.43|138.73|34
1728023100000|2024-10-04 06:25:00|139.91|139.21|139.3|138.6|139.91|139.21|139.3|138.6|157
1728023400000|2024-10-04 06:30:00|139.31|138.61|139.45|138.75|139.59|138.89|139.31|138.61|145
1728023700000|2024-10-04 06:35:00|139.51|138.81|139.11|138.41|139.53|138.83|139.11|138.41|145
1728024000000|2024-10-04 06:40:00|138.99|138.29|139.08|138.38|139.16|138.46|138.93|138.23|120
1728024300000|2024-10-04 06:45:00|139.06|138.36|139.15|138.45|139.17|138.47|138.9|138.2|102
1728024600000|2024-10-04 06:50:00|139.16|138.46|138.9|138.2|139.23|138.53|138.9|138.2|59
1728024900000|2024-10-04 06:55:00|138.86|138.16|138.86|138.16|138.91|138.21|138.79|138.09|52
1728025200000|2024-10-04 07:00:00|138.85|138.15|138.79|138.09|138.85|138.15|138.79|138.09|4
1728025800000|2024-10-04 07:10:00|138.8|138.1|139.1|138.4|139.1|138.4|138.79|138.09|168
1728026100000|2024-10-04 07:15:00|139.11|138.41|139.22|138.52|139.31|138.61|139.1|138.4|74
1728026400000|2024-10-04 07:20:00|139.17|138.47|139.52|138.82|139.53|138.83|139.13|138.43|36
1728026700000|2024-10-04 07:25:00|139.56|138.86|139.55|138.85|139.65|138.95|139.52|138.82|108
1728027000000|2024-10-04 07:30:00|139.44|138.74|139.54|138.84|139.56|138.86|139.3|138.6|110
1728027300000|2024-10-04 07:35:00|139.53|138.83|139.6|138.9|139.65|138.95|139.52|138.82|45
1728027600000|2024-10-04 07:40:00|139.59|138.89|139.59|138.89|139.63|138.93|139.54|138.84|70
1728027900000|2024-10-04 07:45:00|139.6|138.9|139.73|139.03|140.01|139.31|139.58|138.88|155
1728028200000|2024-10-04 07:50:00|139.74|139.04|140.04|139.34|140.05|139.35|139.73|139.03|144
1728028500000|2024-10-04 07:55:00|140.03|139.33|139.96|139.26|140.03|139.33|139.96|139.26|9
1728028800000|2024-10-04 08:00:00|139.98|139.28|139.75|139.05|139.98|139.28|139.58|138.88|137
1728029100000|2024-10-04 08:05:00|139.74|139.04|140.2|139.5|140.2|139.5|139.71|139.01|17
1728029400000|2024-10-04 08:10:00|140.25|139.55|140.67|139.97|140.69|139.99|140.2|139.5|47
1728029700000|2024-10-04 08:15:00|140.66|139.96|141.02|140.32|141.02|140.32|140.44|139.74|60
1728030000000|2024-10-04 08:20:00|141.01|140.31|141.23|140.53|141.26|140.56|140.94|140.24|157
1728030300000|2024-10-04 08:25:00|141.11|140.41|140.82|140.12|141.23|140.53|140.76|140.06|100
1728030600000|2024-10-04 08:30:00|140.83|140.13|140.95|140.25|141.02|140.32|140.67|139.97|146
1728030900000|2024-10-04 08:35:00|140.98|140.28|141.1|140.4|141.29|140.59|140.98|140.28|77
1728031200000|2024-10-04 08:40:00|141.11|140.41|141.11|140.41|141.23|140.53|141.11|140.41|90
1728031500000|2024-10-04 08:45:00|140.99|140.29|140.71|140.01|140.99|140.29|140.66|139.96|75
1728031800000|2024-10-04 08:50:00|140.73|140.03|140.55|139.85|140.77|140.07|140.53|139.83|150
1728032100000|2024-10-04 08:55:00|140.54|139.84|140.44|139.74|140.54|139.84|140.44|139.74|16
1728032400000|2024-10-04 09:00:00|140.45|139.75|140.35|139.65|140.58|139.88|140.35|139.65|72
1728032700000|2024-10-04 09:05:00|140.46|139.76|140.59|139.89|140.82|140.12|140.46|139.76|186
1728033000000|2024-10-04 09:10:00|140.55|139.85|140.63|139.93|140.66|139.96|140.49|139.79|67
1728033300000|2024-10-04 09:15:00|140.6|139.9|140.68|139.98|140.86|140.16|140.51|139.81|94
1728033600000|2024-10-04 09:20:00|140.66|139.96|140.36|139.66|140.66|139.96|140.36|139.66|70
1728033900000|2024-10-04 09:25:00|140.31|139.61|140.25|139.55|140.36|139.66|140.17|139.47|91
1728034200000|2024-10-04 09:30:00|140.24|139.54|140.19|139.49|140.25|139.55|140.17|139.47|95
1728034500000|2024-10-04 09:35:00|140.21|139.51|140.15|139.45|140.23|139.53|140.09|139.39|18
1728034800000|2024-10-04 09:40:00|140.16|139.46|140.09|139.39|140.27|139.57|140.09|139.39|21
1728035100000|2024-10-04 09:45:00|140.1|139.4|140.17|139.47|140.21|139.51|140.02|139.32|96
1728035400000|2024-10-04 09:50:00|140.15|139.45|140|139.3|140.2|139.5|140|139.3|51
1728035700000|2024-10-04 09:55:00|139.98|139.28|140.12|139.42|140.12|139.42|139.98|139.28|7
1728036000000|2024-10-04 10:00:00|140.11|139.41|140.39|139.69|140.55|139.85|140.06|139.36|65
1728036300000|2024-10-04 10:05:00|140.38|139.68|139.97|139.27|140.38|139.68|139.97|139.27|34
1728036600000|2024-10-04 10:10:00|139.98|139.28|140.11|139.41|140.12|139.42|139.98|139.28|78
1728036900000|2024-10-04 10:15:00|140.1|139.4|140|139.3|140.23|139.53|139.97|139.27|171
1728037200000|2024-10-04 10:20:00|140.01|139.31|140.21|139.51|140.39|139.69|140|139.3|80
1728037500000|2024-10-04 10:25:00|140.23|139.53|140.01|139.31|140.23|139.53|139.97|139.27|54
1728037800000|2024-10-04 10:30:00|140.02|139.32|140.12|139.42|140.12|139.42|139.97|139.27|45
1728038100000|2024-10-04 10:35:00|140.1|139.4|140.31|139.61|140.34|139.64|140.03|139.33|97
1728038400000|2024-10-04 10:40:00|140.29|139.59|140.26|139.56|140.31|139.61|140.21|139.51|30
1728038700000|2024-10-04 10:45:00|140.25|139.55|139.99|139.29|140.3|139.6|139.97|139.27|93
1728039000000|2024-10-04 10:50:00|140|139.3|139.77|139.07|140.02|139.32|139.64|138.94|62
1728039300000|2024-10-04 10:55:00|139.67|138.97|139.79|139.09|139.81|139.11|139.53|138.83|85
1728039600000|2024-10-04 11:00:00|139.82|139.12|139.95|139.25|139.95|139.25|139.75|139.05|132
1728039900000|2024-10-04 11:05:00|139.97|139.27|140.01|139.31|140.01|139.31|139.84|139.14|117
1728040200000|2024-10-04 11:10:00|139.97|139.27|140.04|139.34|140.1|139.4|139.95|139.25|117
1728040500000|2024-10-04 11:15:00|140.03|139.33|140.29|139.59|140.3|139.6|140.03|139.33|103
1728040800000|2024-10-04 11:20:00|140.3|139.6|139.91|139.21|140.31|139.61|139.86|139.16|71
1728041100000|2024-10-04 11:25:00|139.92|139.22|139.92|139.22|139.95|139.25|139.92|139.22|16
1728041700000|2024-10-04 11:35:00|139.86|139.16|139.92|139.22|139.92|139.22|139.86|139.16|2
1728042000000|2024-10-04 11:40:00|139.95|139.25|139.97|139.27|140.07|139.37|139.94|139.24|40
1728042300000|2024-10-04 11:45:00|139.98|139.28|140.35|139.65|140.35|139.65|139.98|139.28|64
1728042600000|2024-10-04 11:50:00|140.34|139.64|140.44|139.74|140.51|139.81|140.34|139.64|55
1728042900000|2024-10-04 11:55:00|140.46|139.76|140.44|139.74|140.53|139.83|140.34|139.64|84
1728043200000|2024-10-04 12:00:00|140.45|139.75|140.46|139.76|140.55|139.85|140.34|139.64|197
1728043500000|2024-10-04 12:05:00|140.45|139.75|140.11|139.41|140.45|139.75|140.08|139.38|114
1728043800000|2024-10-04 12:10:00|140.1|139.4|140.07|139.37|140.27|139.57|140.07|139.37|88
1728044100000|2024-10-04 12:15:00|140.08|139.38|140.26|139.56|140.27|139.57|140.08|139.38|61
1728044400000|2024-10-04 12:20:00|140.27|139.57|140.55|139.85|140.55|139.85|140.17|139.47|77
1728044700000|2024-10-04 12:25:00|140.62|139.92|140.85|140.15|140.85|140.15|140.58|139.88|153
1728045000000|2024-10-04 12:30:00|140.87|140.17|140.07|139.37|141.35|140.65|139.63|138.93|406
1728045300000|2024-10-04 12:35:00|140.1|139.4|140.5|139.8|140.62|139.92|140.05|139.35|530
1728045600000|2024-10-04 12:40:00|140.4|139.7|139.86|139.16|140.51|139.81|139.82|139.12|352
1728045900000|2024-10-04 12:45:00|139.87|139.17|140.93|140.23|141|140.3|139.87|139.17|409
1728046200000|2024-10-04 12:50:00|140.92|140.22|141.35|140.65|141.35|140.65|140.64|139.94|254
1728046500000|2024-10-04 12:55:00|141.38|140.68|142.62|141.92|142.62|141.92|141.38|140.68|184
1728046800000|2024-10-04 13:00:00|142.6|141.9|142.02|141.32|142.9|142.2|142.02|141.32|307
1728047100000|2024-10-04 13:05:00|142.01|141.31|141.96|141.26|142.15|141.45|141.55|140.85|398
1728047400000|2024-10-04 13:10:00|141.98|141.28|142.05|141.35|142.38|141.68|141.95|141.25|166
1728047700000|2024-10-04 13:15:00|142.06|141.36|141.83|141.13|142.53|141.83|141.67|140.97|305
1728048000000|2024-10-04 13:20:00|141.82|141.12|141.25|140.55|141.82|141.12|141.25|140.55|188
1728048300000|2024-10-04 13:25:00|141.26|140.56|141.16|140.46|141.36|140.66|141.05|140.35|308
1728048600000|2024-10-04 13:30:00|141.11|140.41|141.32|140.62|141.39|140.69|140.83|140.13|302
1728048900000|2024-10-04 13:35:00|141.33|140.63|141.72|141.02|141.77|141.07|141.3|140.6|480
1728049200000|2024-10-04 13:40:00|141.71|141.01|141.94|141.24|142.23|141.53|141.71|141.01|237
1728049500000|2024-10-04 13:45:00|141.95|141.25|142|141.3|142.04|141.34|141.48|140.78|352
1728049800000|2024-10-04 13:50:00|142.01|141.31|141.82|141.12|142.4|141.7|141.71|141.01|332
1728050100000|2024-10-04 13:55:00|141.83|141.13|141.51|140.81|141.97|141.27|141.46|140.76|288
1728050400000|2024-10-04 14:00:00|141.5|140.8|140.88|140.18|141.54|140.84|140.77|140.07|217
1728050700000|2024-10-04 14:05:00|140.87|140.17|140.36|139.66|141.38|140.68|140.36|139.66|226
1728051000000|2024-10-04 14:10:00|140.13|139.43|139.97|139.27|140.13|139.43|139.71|139.01|181
1728051300000|2024-10-04 14:15:00|139.96|139.26|140.17|139.47|140.29|139.59|139.94|139.24|299
1728051600000|2024-10-04 14:20:00|140.14|139.44|139.12|138.42|140.14|139.44|139.08|138.38|263
1728051900000|2024-10-04 14:25:00|139.11|138.41|138.89|138.19|139.39|138.69|138.52|137.82|435
1728052200000|2024-10-04 14:30:00|138.87|138.17|138.98|138.28|139|138.3|138.54|137.84|415
1728052500000|2024-10-04 14:35:00|138.99|138.29|139.08|138.38|139.35|138.65|138.91|138.21|431
1728052800000|2024-10-04 14:40:00|139.09|138.39|139.91|139.21|139.94|139.24|139.09|138.39|237
1728053100000|2024-10-04 14:45:00|139.9|139.2|140.08|139.38|140.16|139.46|139.6|138.9|268
1728053400000|2024-10-04 14:50:00|140.13|139.43|140.11|139.41|140.33|139.63|139.99|139.29|234
1728053700000|2024-10-04 14:55:00|140.12|139.42|140.18|139.48|140.26|139.56|139.81|139.11|236
1728054000000|2024-10-04 15:00:00|140.17|139.47|141.59|140.89|141.59|140.89|140.17|139.47|133
1728054300000|2024-10-04 15:05:00|141.6|140.9|142.21|141.51|142.35|141.65|141.6|140.9|195
1728054600000|2024-10-04 15:10:00|142.2|141.5|142.5|141.8|142.73|142.03|142.18|141.48|264
1728054900000|2024-10-04 15:15:00|142.46|141.76|142.8|142.1|142.82|142.12|142.37|141.67|146
1728055200000|2024-10-04 15:20:00|142.79|142.09|142.49|141.79|142.79|142.09|142.07|141.37|165
1728055500000|2024-10-04 15:25:00|142.48|141.78|141.95|141.25|142.48|141.78|141.91|141.21|135
1728055800000|2024-10-04 15:30:00|141.94|141.24|141.66|140.96|142.01|141.31|141.49|140.79|243
1728056100000|2024-10-04 15:35:00|141.65|140.95|141.64|140.94|142.01|141.31|141.49|140.79|157
1728056400000|2024-10-04 15:40:00|141.63|140.93|142.36|141.66|142.44|141.74|141.63|140.93|129
1728056700000|2024-10-04 15:45:00|142.35|141.65|142.05|141.35|142.42|141.72|141.96|141.26|218
1728057000000|2024-10-04 15:50:00|142.04|141.34|142.4|141.7|142.57|141.87|141.86|141.16|269
1728057300000|2024-10-04 15:55:00|142.41|141.71|142.76|142.06|142.82|142.12|142.4|141.7|291
1728057600000|2024-10-04 16:00:00|142.75|142.05|142.54|141.84|142.85|142.15|142.54|141.84|117
1728057900000|2024-10-04 16:05:00|142.55|141.85|142.21|141.51|142.85|142.15|142.21|141.51|180
1728058200000|2024-10-04 16:10:00|142.22|141.52|142.52|141.82|142.7|142|142.22|141.52|131
1728058500000|2024-10-04 16:15:00|142.51|141.81|142.83|142.13|142.85|142.15|142.42|141.72|161
1728058800000|2024-10-04 16:20:00|142.84|142.14|143.26|142.56|143.26|142.56|142.73|142.03|86
1728059100000|2024-10-04 16:25:00|143.23|142.53|143.77|143.07|143.77|143.07|142.83|142.13|190
1728059400000|2024-10-04 16:30:00|143.76|143.06|144.58|143.88|144.62|143.92|143.74|143.04|202
1728059700000|2024-10-04 16:35:00|144.6|143.9|144.41|143.71|144.62|143.92|144.33|143.63|209
1728060000000|2024-10-04 16:40:00|144.42|143.72|144.03|143.33|144.42|143.72|143.86|143.16|146
1728060300000|2024-10-04 16:45:00|144.02|143.32|143.99|143.29|144.24|143.54|143.58|142.88|240
1728060600000|2024-10-04 16:50:00|143.98|143.28|143.98|143.28|144.12|143.42|143.78|143.08|133
1728060900000|2024-10-04 16:55:00|143.99|143.29|144.23|143.53|144.39|143.69|143.93|143.23|93
1728061200000|2024-10-04 17:00:00|144.22|143.52|144.25|143.55|144.25|143.55|143.91|143.21|80
1728061500000|2024-10-04 17:05:00|144.21|143.51|144.32|143.62|144.33|143.63|144.1|143.4|126
1728061800000|2024-10-04 17:10:00|144.33|143.63|143.96|143.26|144.33|143.63|143.96|143.26|105
1728062100000|2024-10-04 17:15:00|143.95|143.25|143.74|143.04|143.98|143.28|143.74|143.04|115
1728062400000|2024-10-04 17:20:00|143.75|143.05|143.78|143.08|143.83|143.13|143.61|142.91|95
1728062700000|2024-10-04 17:25:00|143.8|143.1|143.83|143.13|143.9|143.2|143.72|143.02|81
1728063000000|2024-10-04 17:30:00|143.82|143.12|143.66|142.96|144.07|143.37|143.66|142.96|80
1728063300000|2024-10-04 17:35:00|143.65|142.95|143.12|142.42|143.65|142.95|143.05|142.35|165
1728063600000|2024-10-04 17:40:00|143.11|142.41|143.55|142.85|143.56|142.86|142.99|142.29|104
1728063900000|2024-10-04 17:45:00|143.53|142.83|143.64|142.94|143.68|142.98|143.25|142.55|100
1728064200000|2024-10-04 17:50:00|143.63|142.93|143.3|142.6|143.63|142.93|143.22|142.52|198
1728064500000|2024-10-04 17:55:00|143.28|142.58|143.22|142.52|143.46|142.76|143.22|142.52|101
1728064800000|2024-10-04 18:00:00|143.17|142.47|142.99|142.29|143.3|142.6|142.99|142.29|107
1728065100000|2024-10-04 18:05:00|142.97|142.27|143.14|142.44|143.2|142.5|142.75|142.05|82
1728065400000|2024-10-04 18:10:00|143.13|142.43|142.95|142.25|143.13|142.43|142.85|142.15|159
1728065700000|2024-10-04 18:15:00|142.94|142.24|143.28|142.58|143.38|142.68|142.94|142.24|130
1728066000000|2024-10-04 18:20:00|143.32|142.62|143.47|142.77|143.55|142.85|143.32|142.62|78
1728066300000|2024-10-04 18:25:00|143.46|142.76|143.53|142.83|143.58|142.88|143.46|142.76|78
1728066600000|2024-10-04 18:30:00|143.54|142.84|143.88|143.18|143.88|143.18|143.54|142.84|69
1728066900000|2024-10-04 18:35:00|143.9|143.2|144|143.3|144.02|143.32|143.82|143.12|84
1728067200000|2024-10-04 18:40:00|144.01|143.31|143.86|143.16|144.1|143.4|143.86|143.16|55
1728067500000|2024-10-04 18:45:00|143.72|143.02|143.65|142.95|143.73|143.03|143.65|142.95|9
1728067800000|2024-10-04 18:50:00|143.77|143.07|143.84|143.14|143.86|143.16|143.7|143|113
1728068100000|2024-10-04 18:55:00|143.83|143.13|144.15|143.45|144.15|143.45|143.76|143.06|70
1728068400000|2024-10-04 19:00:00|144.16|143.46|144.32|143.62|144.76|144.06|144.16|143.46|69
1728068700000|2024-10-04 19:05:00|144.33|143.63|144.21|143.51|144.43|143.73|144.16|143.46|43
1728069000000|2024-10-04 19:10:00|144.22|143.52|144.42|143.72|144.44|143.74|144.22|143.52|112
1728069300000|2024-10-04 19:15:00|144.4|143.7|144.44|143.74|144.46|143.76|144.39|143.69|69
1728069600000|2024-10-04 19:20:00|144.45|143.75|144.38|143.68|144.46|143.76|144.36|143.66|31
1728069900000|2024-10-04 19:25:00|144.39|143.69|144.29|143.59|144.42|143.72|144.21|143.51|103
1728070200000|2024-10-04 19:30:00|144.28|143.58|144.22|143.52|144.28|143.58|144.16|143.46|48
1728070500000|2024-10-04 19:35:00|144.21|143.51|144.03|143.33|144.21|143.51|144.02|143.32|64
1728070800000|2024-10-04 19:40:00|144.04|143.34|143.92|143.22|144.19|143.49|143.92|143.22|93
1728071100000|2024-10-04 19:45:00|143.93|143.23|144.22|143.52|144.22|143.52|143.91|143.21|45
1728071400000|2024-10-04 19:50:00|144.19|143.49|144.21|143.51|144.22|143.52|144.14|143.44|30
1728071700000|2024-10-04 19:55:00|144.2|143.5|144.29|143.59|144.29|143.59|144.08|143.38|21
1728072000000|2024-10-04 20:00:00|144.28|143.58|144.18|143.48|144.28|143.58|144.03|143.33|58
1728072300000|2024-10-04 20:05:00|144.21|143.51|144.05|143.35|144.22|143.52|144.03|143.33|17
1728072600000|2024-10-04 20:10:00|144.04|143.34|144|143.3|144.05|143.35|143.93|143.23|39
1728072900000|2024-10-04 20:15:00|144.01|143.31|143.86|143.16|144.08|143.38|143.86|143.16|38
1728073200000|2024-10-04 20:20:00|143.77|143.07|143.48|142.78|143.77|143.07|143.48|142.78|30
1728073500000|2024-10-04 20:25:00|143.5|142.8|143.37|142.67|143.53|142.83|143.34|142.64|46
1728073800000|2024-10-04 20:30:00|143.38|142.68|143.24|142.54|143.46|142.76|143.22|142.52|66
1728074100000|2024-10-04 20:35:00|143.25|142.55|143.77|143.07|143.77|143.07|143.25|142.55|43
1728074400000|2024-10-04 20:40:00|143.8|143.1|143.92|143.22|144|143.3|143.8|143.1|32
1728074700000|2024-10-04 20:45:00|143.93|143.23|144.19|143.49|144.19|143.49|143.92|143.22|39
1728075000000|2024-10-04 20:50:00|144.18|143.48|144.15|143.45|144.3|143.6|144.11|143.41|80
1728075300000|2024-10-04 20:55:00|144.17|143.47|144.16|143.46|144.21|143.51|143.96|143.26|59
1728111600000|2024-10-05 07:00:00|144.72|144.02|144.82|144.12|144.96|144.26|144.72|144.02|53
1728111900000|2024-10-05 07:05:00|144.91|144.21|144.66|143.96|144.91|144.21|144.58|143.88|76
1728112200000|2024-10-05 07:10:00|144.65|143.95|144.51|143.81|144.65|143.95|144.51|143.81|29
1728112500000|2024-10-05 07:15:00|144.52|143.82|144.92|144.22|144.92|144.22|144.52|143.82|33
1728112800000|2024-10-05 07:20:00|144.85|144.15|144.63|143.93|144.9|144.2|144.61|143.91|53
1728113100000|2024-10-05 07:25:00|144.62|143.92|144.51|143.81|144.62|143.92|144.51|143.81|20
1728113400000|2024-10-05 07:30:00|144.52|143.82|144.52|143.82|144.52|143.82|144.52|143.82|1
1728113700000|2024-10-05 07:35:00|144.54|143.84|144.64|143.94|144.66|143.96|144.54|143.84|18
1728114000000|2024-10-05 07:40:00|144.65|143.95|144.6|143.9|144.66|143.96|144.56|143.86|40
1728114300000|2024-10-05 07:45:00|144.59|143.89|144.52|143.82|144.6|143.9|144.48|143.78|44
1728114600000|2024-10-05 07:50:00|144.53|143.83|144.5|143.8|144.6|143.9|144.48|143.78|51
1728114900000|2024-10-05 07:55:00|144.51|143.81|144.17|143.47|144.52|143.82|144.11|143.41|50
1728115200000|2024-10-05 08:00:00|144.16|143.46|144.28|143.58|144.28|143.58|144.08|143.38|68
1728115500000|2024-10-05 08:05:00|144.26|143.56|144.5|143.8|144.5|143.8|144.26|143.56|26
1728115800000|2024-10-05 08:10:00|144.48|143.78|144.39|143.69|144.49|143.79|144.32|143.62|27
1728116100000|2024-10-05 08:15:00|144.4|143.7|144.6|143.9|144.6|143.9|144.36|143.66|26
1728116400000|2024-10-05 08:20:00|144.65|143.95|144.96|144.26|144.96|144.26|144.65|143.95|15
1728116700000|2024-10-05 08:25:00|144.97|144.27|144.93|144.23|145.15|144.45|144.93|144.23|47
1728117000000|2024-10-05 08:30:00|144.94|144.24|145.2|144.5|145.23|144.53|144.94|144.24|86
1728117300000|2024-10-05 08:35:00|145.19|144.49|144.71|144.01|145.2|144.5|144.68|143.98|126
1728117600000|2024-10-05 08:40:00|144.7|144|144.56|143.86|144.75|144.05|144.56|143.86|118
1728117900000|2024-10-05 08:45:00|144.57|143.87|144.66|143.96|144.76|144.06|144.56|143.86|77
1728118200000|2024-10-05 08:50:00|144.67|143.97|144.81|144.11|144.81|144.11|144.63|143.93|104
1728118500000|2024-10-05 08:55:00|144.82|144.12|144.85|144.15|144.85|144.15|144.75|144.05|55
1728118800000|2024-10-05 09:00:00|144.86|144.16|144.8|144.1|144.87|144.17|144.77|144.07|53
1728119100000|2024-10-05 09:05:00|144.81|144.11|145.05|144.35|145.05|144.35|144.81|144.11|13
1728119400000|2024-10-05 09:10:00|145.06|144.36|145.06|144.36|145.1|144.4|144.98|144.28|26
1728119700000|2024-10-05 09:15:00|145.07|144.37|145|144.3|145.14|144.44|145|144.3|33
1728120000000|2024-10-05 09:20:00|144.99|144.29|145.13|144.43|145.17|144.47|144.88|144.18|62
1728120300000|2024-10-05 09:25:00|145.22|144.52|145.13|144.43|145.22|144.52|145.13|144.43|47
1728120600000|2024-10-05 09:30:00|145.1|144.4|144.85|144.15|145.1|144.4|144.85|144.15|67
1728120900000|2024-10-05 09:35:00|144.86|144.16|145.12|144.42|145.18|144.48|144.86|144.16|124
1728121200000|2024-10-05 09:40:00|145.11|144.41|145.17|144.47|145.22|144.52|145.06|144.36|73
1728121500000|2024-10-05 09:45:00|145.16|144.46|145.18|144.48|145.23|144.53|145.16|144.46|101
1728121800000|2024-10-05 09:50:00|145.19|144.49|145.08|144.38|145.19|144.49|145.08|144.38|24
1728122100000|2024-10-05 09:55:00|145.07|144.37|145.08|144.38|145.08|144.38|144.93|144.23|36
1728122400000|2024-10-05 10:00:00|145.07|144.37|144.83|144.13|145.07|144.37|144.77|144.07|69
1728122700000|2024-10-05 10:05:00|144.82|144.12|145.05|144.35|145.06|144.36|144.77|144.07|64
1728123000000|2024-10-05 10:10:00|145.06|144.36|144.84|144.14|145.06|144.36|144.84|144.14|44
1728123300000|2024-10-05 10:15:00|144.83|144.13|144.79|144.09|144.86|144.16|144.77|144.07|49
1728123600000|2024-10-05 10:20:00|144.77|144.07|144.66|143.96|144.77|144.07|144.59|143.89|61
1728123900000|2024-10-05 10:25:00|144.65|143.95|144.88|144.18|144.88|144.18|144.65|143.95|12
1728124200000|2024-10-05 10:30:00|144.87|144.17|144.67|143.97|144.88|144.18|144.59|143.89|69
1728124500000|2024-10-05 10:35:00|144.66|143.96|144.61|143.91|144.67|143.97|144.61|143.91|19
1728124800000|2024-10-05 10:40:00|144.66|143.96|144.61|143.91|144.66|143.96|144.61|143.91|16
1728125100000|2024-10-05 10:45:00|144.57|143.87|144.47|143.77|144.57|143.87|144.47|143.77|8
1728125400000|2024-10-05 10:50:00|144.43|143.73|144.37|143.67|144.43|143.73|144.27|143.57|73
1728125700000|2024-10-05 10:55:00|144.35|143.65|144.37|143.67|144.37|143.67|144.35|143.65|2
1728126000000|2024-10-05 11:00:00|144.3|143.6|144.37|143.67|144.37|143.67|144.16|143.46|29
1728126300000|2024-10-05 11:05:00|144.32|143.62|144.44|143.74|144.44|143.74|144.32|143.62|7
1728126600000|2024-10-05 11:10:00|144.45|143.75|144.47|143.77|144.54|143.84|144.45|143.75|26
1728126900000|2024-10-05 11:15:00|144.46|143.76|144.1|143.4|144.46|143.76|144.07|143.37|82
1728127200000|2024-10-05 11:20:00|144.11|143.41|144.18|143.48|144.21|143.51|144.08|143.38|87
1728127500000|2024-10-05 11:25:00|144.19|143.49|144.17|143.47|144.2|143.5|144.09|143.39|56
1728127800000|2024-10-05 11:30:00|144.18|143.48|144.09|143.39|144.2|143.5|144.09|143.39|46
1728128100000|2024-10-05 11:35:00|144.1|143.4|144.08|143.38|144.19|143.49|144.05|143.35|72
1728128400000|2024-10-05 11:40:00|144.09|143.39|144.01|143.31|144.16|143.46|144.01|143.31|75
1728128700000|2024-10-05 11:45:00|143.85|143.15|143.85|143.15|143.85|143.15|143.85|143.15|1
1728129000000|2024-10-05 11:50:00|143.83|143.13|143.75|143.05|143.83|143.13|143.75|143.05|11
1728129300000|2024-10-05 11:55:00|143.78|143.08|143.75|143.05|143.81|143.11|143.74|143.04|17
1728129600000|2024-10-05 12:00:00|143.86|143.16|143.9|143.2|143.9|143.2|143.78|143.08|37
1728129900000|2024-10-05 12:05:00|143.99|143.29|143.87|143.17|144.08|143.38|143.85|143.15|19
1728130200000|2024-10-05 12:10:00|143.88|143.18|143.85|143.15|143.93|143.23|143.85|143.15|65
1728130500000|2024-10-05 12:15:00|143.87|143.17|143.9|143.2|143.9|143.2|143.85|143.15|10
1728130800000|2024-10-05 12:20:00|143.96|143.26|144.09|143.39|144.11|143.41|143.96|143.26|16
1728131100000|2024-10-05 12:25:00|144.1|143.4|144.12|143.42|144.16|143.46|144.1|143.4|17
1728131400000|2024-10-05 12:30:00|144.13|143.43|144.31|143.61|144.31|143.61|144.13|143.43|25
1728131700000|2024-10-05 12:35:00|144.3|143.6|144.26|143.56|144.31|143.61|144.25|143.55|7
1728132000000|2024-10-05 12:40:00|144.27|143.57|144.26|143.56|144.28|143.58|144.26|143.56|6
1728132900000|2024-10-05 12:55:00|144.29|143.59|144.33|143.63|144.33|143.63|144.29|143.59|4
1728133200000|2024-10-05 13:00:00|144.34|143.64|144.39|143.69|144.39|143.69|144.34|143.64|6
1728133800000|2024-10-05 13:10:00|144.4|143.7|144.42|143.72|144.51|143.81|144.39|143.69|34
1728134100000|2024-10-05 13:15:00|144.41|143.71|144.4|143.7|144.48|143.78|144.39|143.69|34
1728134400000|2024-10-05 13:20:00|144.42|143.72|144.15|143.45|144.43|143.73|144.15|143.45|11
1728134700000|2024-10-05 13:25:00|144.14|143.44|143.94|143.24|144.16|143.46|143.9|143.2|67
1728135000000|2024-10-05 13:30:00|143.92|143.22|143.75|143.05|143.92|143.22|143.65|142.95|36
1728135300000|2024-10-05 13:35:00|143.77|143.07|143.73|143.03|143.84|143.14|143.71|143.01|24
1728135600000|2024-10-05 13:40:00|143.74|143.04|143.36|142.66|143.79|143.09|143.25|142.55|33
1728135900000|2024-10-05 13:45:00|143.35|142.65|143.2|142.5|143.37|142.67|143.2|142.5|33
1728136200000|2024-10-05 13:50:00|143.19|142.49|143.37|142.67|143.37|142.67|143.13|142.43|69
1728136500000|2024-10-05 13:55:00|143.36|142.66|143.19|142.49|143.36|142.66|143.14|142.44|64
1728136800000|2024-10-05 14:00:00|143.21|142.51|143.68|142.98|143.74|143.04|143.19|142.49|44
1728137100000|2024-10-05 14:05:00|143.72|143.02|143.32|142.62|143.75|143.05|143.32|142.62|32
1728137400000|2024-10-05 14:10:00|143.33|142.63|143.27|142.57|143.38|142.68|143.16|142.46|50
1728137700000|2024-10-05 14:15:00|143.26|142.56|143.31|142.61|143.47|142.77|143.12|142.42|58
1728138000000|2024-10-05 14:20:00|143.41|142.71|143.44|142.74|143.48|142.78|143.37|142.67|35
1728138300000|2024-10-05 14:25:00|143.43|142.73|143.18|142.48|143.43|142.73|143.18|142.48|36
1728138600000|2024-10-05 14:30:00|143.17|142.47|142.99|142.29|143.31|142.61|142.99|142.29|49
1728138900000|2024-10-05 14:35:00|143|142.3|143.08|142.38|143.11|142.41|142.98|142.28|51
1728139200000|2024-10-05 14:40:00|143.09|142.39|143.32|142.62|143.32|142.62|143.09|142.39|63
1728139500000|2024-10-05 14:45:00|143.34|142.64|143.75|143.05|143.85|143.15|143.34|142.64|85
1728139800000|2024-10-05 14:50:00|143.74|143.04|143.59|142.89|143.75|143.05|143.58|142.88|79
1728140100000|2024-10-05 14:55:00|143.51|142.81|143.5|142.8|143.58|142.88|143.49|142.79|27
1728140400000|2024-10-05 15:00:00|143.51|142.81|143.33|142.63|143.62|142.92|143.21|142.51|50
1728140700000|2024-10-05 15:05:00|143.35|142.65|143.28|142.58|143.41|142.71|143.24|142.54|58
1728141000000|2024-10-05 15:10:00|143.18|142.48|143.06|142.36|143.18|142.48|143.06|142.36|21
1728141300000|2024-10-05 15:15:00|143.07|142.37|143.11|142.41|143.11|142.41|143.07|142.37|3
1728141600000|2024-10-05 15:20:00|143.12|142.42|143.15|142.45|143.15|142.45|143.12|142.42|9
1728141900000|2024-10-05 15:25:00|143.24|142.54|143.26|142.56|143.28|142.58|143.24|142.54|5
1728142200000|2024-10-05 15:30:00|143.29|142.59|143.19|142.49|143.29|142.59|143.19|142.49|17
1728142500000|2024-10-05 15:35:00|143.22|142.52|143.17|142.47|143.28|142.58|143.17|142.47|21
1728142800000|2024-10-05 15:40:00|143.18|142.48|143.21|142.51|143.24|142.54|143.17|142.47|16
1728143100000|2024-10-05 15:45:00|143.23|142.53|143.37|142.67|143.37|142.67|143.23|142.53|15
1728143400000|2024-10-05 15:50:00|143.35|142.65|143.4|142.7|143.45|142.75|143.33|142.63|17
1728143700000|2024-10-05 15:55:00|143.39|142.69|143.27|142.57|143.4|142.7|143.25|142.55|51
1728144000000|2024-10-05 16:00:00|143.25|142.55|143.21|142.51|143.3|142.6|143.18|142.48|17
1728144300000|2024-10-05 16:05:00|143.1|142.4|142.96|142.26|143.1|142.4|142.92|142.22|12
1728144600000|2024-10-05 16:10:00|142.97|142.27|142.87|142.17|142.97|142.27|142.87|142.17|10
1728144900000|2024-10-05 16:15:00|142.86|142.16|142.94|142.24|142.99|142.29|142.78|142.08|22
1728145200000|2024-10-05 16:20:00|142.96|142.26|143.27|142.57|143.27|142.57|142.96|142.26|56
1728145500000|2024-10-05 16:25:00|143.31|142.61|143.24|142.54|143.35|142.65|143.24|142.54|12
1728145800000|2024-10-05 16:30:00|143.17|142.47|143.1|142.4|143.17|142.47|143.1|142.4|4
1728146100000|2024-10-05 16:35:00|143.09|142.39|142.8|142.1|143.1|142.4|142.79|142.09|62
1728146400000|2024-10-05 16:40:00|142.77|142.07|142.77|142.07|142.89|142.19|142.69|141.99|94
1728146700000|2024-10-05 16:45:00|142.76|142.06|142.67|141.97|142.88|142.18|142.67|141.97|53
1728147000000|2024-10-05 16:50:00|142.68|141.98|142.61|141.91|142.76|142.06|142.57|141.87|46
1728147300000|2024-10-05 16:55:00|142.62|141.92|142.62|141.92|142.75|142.05|142.57|141.87|44
1728147600000|2024-10-05 17:00:00|142.61|141.91|142.65|141.95|142.67|141.97|142.56|141.86|42
1728147900000|2024-10-05 17:05:00|142.63|141.93|142.55|141.85|142.67|141.97|142.54|141.84|40
1728148200000|2024-10-05 17:10:00|142.56|141.86|142.65|141.95|142.65|141.95|142.56|141.86|9
1728148500000|2024-10-05 17:15:00|142.64|141.94|142.75|142.05|142.75|142.05|142.56|141.86|30
1728148800000|2024-10-05 17:20:00|142.73|142.03|142.82|142.12|142.83|142.13|142.73|142.03|20
1728149100000|2024-10-05 17:25:00|142.83|142.13|142.89|142.19|142.89|142.19|142.77|142.07|27
1728149400000|2024-10-05 17:30:00|142.9|142.2|143.05|142.35|143.05|142.35|142.9|142.2|15
1728149700000|2024-10-05 17:35:00|143.12|142.42|143.03|142.33|143.22|142.52|143.03|142.33|28
1728150000000|2024-10-05 17:40:00|143.04|142.34|143.03|142.33|143.05|142.35|142.93|142.23|30
1728150300000|2024-10-05 17:45:00|143.04|142.34|143.04|142.34|143.04|142.34|142.88|142.18|27
1728150600000|2024-10-05 17:50:00|143.02|142.32|143.01|142.31|143.02|142.32|142.91|142.21|24
1728150900000|2024-10-05 17:55:00|143|142.3|143.04|142.34|143.04|142.34|142.97|142.27|8
1728151200000|2024-10-05 18:00:00|143.05|142.35|142.99|142.29|143.17|142.47|142.99|142.29|12
1728151500000|2024-10-05 18:05:00|142.98|142.28|142.79|142.09|142.98|142.28|142.79|142.09|48
1728151800000|2024-10-05 18:10:00|142.78|142.08|142.68|141.98|142.78|142.08|142.61|141.91|52
1728152100000|2024-10-05 18:15:00|142.64|141.94|142.83|142.13|142.83|142.13|142.58|141.88|35
1728152400000|2024-10-05 18:20:00|142.81|142.11|142.9|142.2|142.92|142.22|142.76|142.06|26
1728152700000|2024-10-05 18:25:00|142.89|142.19|142.86|142.16|142.89|142.19|142.79|142.09|34
1728153000000|2024-10-05 18:30:00|142.85|142.15|142.88|142.18|142.9|142.2|142.79|142.09|20
1728153300000|2024-10-05 18:35:00|142.89|142.19|142.89|142.19|142.97|142.27|142.88|142.18|20
1728153600000|2024-10-05 18:40:00|142.79|142.09|142.8|142.1|142.83|142.13|142.76|142.06|12
1728153900000|2024-10-05 18:45:00|142.81|142.11|142.44|141.74|142.82|142.12|142.43|141.73|30
1728154200000|2024-10-05 18:50:00|142.45|141.75|142.53|141.83|142.62|141.92|142.45|141.75|58
1728154500000|2024-10-05 18:55:00|142.54|141.84|142.65|141.95|142.75|142.05|142.54|141.84|39
1728154800000|2024-10-05 19:00:00|142.67|141.97|142.42|141.72|142.67|141.97|142.4|141.7|14
1728155100000|2024-10-05 19:05:00|142.45|141.75|142.59|141.89|142.74|142.04|142.44|141.74|55
1728155400000|2024-10-05 19:10:00|142.62|141.92|142.52|141.82|142.66|141.96|142.45|141.75|17
1728155700000|2024-10-05 19:15:00|142.51|141.81|142.4|141.7|142.52|141.82|142.4|141.7|21
1728156000000|2024-10-05 19:20:00|142.55|141.85|142.54|141.84|142.67|141.97|142.54|141.84|23
1728156300000|2024-10-05 19:25:00|142.55|141.85|142.65|141.95|142.65|141.95|142.55|141.85|7
1728156600000|2024-10-05 19:30:00|142.7|142|142.53|141.83|142.77|142.07|142.53|141.83|24
1728156900000|2024-10-05 19:35:00|142.52|141.82|142.56|141.86|142.65|141.95|142.51|141.81|33
1728157200000|2024-10-05 19:40:00|142.57|141.87|142.58|141.88|142.7|142|142.57|141.87|32
1728157500000|2024-10-05 19:45:00|142.57|141.87|142.49|141.79|142.57|141.87|142.49|141.79|42
1728157800000|2024-10-05 19:50:00|142.5|141.8|142.45|141.75|142.56|141.86|142.42|141.72|34
1728158400000|2024-10-05 20:00:00|142.38|141.68|142.36|141.66|142.42|141.72|142.35|141.65|21
1728158700000|2024-10-05 20:05:00|142.35|141.65|142.26|141.56|142.35|141.65|142.26|141.56|8
1728159000000|2024-10-05 20:10:00|142.27|141.57|142.39|141.69|142.4|141.7|142.27|141.57|12
1728159300000|2024-10-05 20:15:00|142.38|141.68|142.4|141.7|142.45|141.75|142.31|141.61|52
1728159600000|2024-10-05 20:20:00|142.36|141.66|142.24|141.54|142.36|141.66|142.21|141.51|56
1728159900000|2024-10-05 20:25:00|142.25|141.55|142.24|141.54|142.29|141.59|142.24|141.54|52
1728160200000|2024-10-05 20:30:00|142.16|141.46|142.2|141.5|142.31|141.61|142.12|141.42|105
1728160500000|2024-10-05 20:35:00|142.19|141.49|142.01|141.31|142.19|141.49|141.89|141.19|57
1728160800000|2024-10-05 20:40:00|142.02|141.32|141.96|141.26|142.03|141.33|141.88|141.18|69
1728161100000|2024-10-05 20:45:00|141.95|141.25|141.72|141.02|141.96|141.26|141.56|140.86|97
1728161400000|2024-10-05 20:50:00|141.71|141.01|141.49|140.79|141.72|141.02|141.49|140.79|58
1728161700000|2024-10-05 20:55:00|141.51|140.81|141.47|140.77|141.58|140.88|141.45|140.75|38
1728162000000|2024-10-05 21:00:00|141.46|140.76|141.67|140.97|141.72|141.02|141.46|140.76|44
1728162300000|2024-10-05 21:05:00|141.62|140.92|141.75|141.05|141.81|141.11|141.59|140.89|75
1728162600000|2024-10-05 21:10:00|141.77|141.07|142.18|141.48|142.28|141.58|141.77|141.07|59
1728162900000|2024-10-05 21:15:00|142.17|141.47|142.34|141.64|142.34|141.64|142.04|141.34|96
1728163200000|2024-10-05 21:20:00|142.37|141.67|142.42|141.72|142.45|141.75|142.35|141.65|47
1728163500000|2024-10-05 21:25:00|142.41|141.71|142.35|141.65|142.42|141.72|142.34|141.64|46
1728163800000|2024-10-05 21:30:00|142.37|141.67|142.43|141.73|142.45|141.75|142.35|141.65|15
1728164100000|2024-10-05 21:35:00|142.44|141.74|142.38|141.68|142.45|141.75|142.36|141.66|61
1728164400000|2024-10-05 21:40:00|142.4|141.7|142.45|141.75|142.45|141.75|142.38|141.68|7
1728164700000|2024-10-05 21:45:00|142.44|141.74|142.35|141.65|142.44|141.74|142.35|141.65|9
1728165000000|2024-10-05 21:50:00|142.26|141.56|142.16|141.46|142.26|141.56|142.16|141.46|4
1728165300000|2024-10-05 21:55:00|142.15|141.45|142.03|141.33|142.15|141.45|141.94|141.24|38
1728165600000|2024-10-05 22:00:00|141.98|141.28|142.45|141.75|142.45|141.75|141.98|141.28|116
1728165900000|2024-10-05 22:05:00|142.43|141.73|142.45|141.75|142.45|141.75|142.43|141.73|5
1728166200000|2024-10-05 22:10:00|142.43|141.73|142.45|141.75|142.45|141.75|142.41|141.71|10
1728166500000|2024-10-05 22:15:00|142.44|141.74|142.57|141.87|142.57|141.87|142.44|141.74|4
1728166800000|2024-10-05 22:20:00|142.61|141.91|142.75|142.05|142.82|142.12|142.56|141.86|66
1728167100000|2024-10-05 22:25:00|142.73|142.03|142.55|141.85|142.73|142.03|142.52|141.82|74
1728167400000|2024-10-05 22:30:00|142.56|141.86|142.75|142.05|142.75|142.05|142.56|141.86|115
1728167700000|2024-10-05 22:35:00|142.76|142.06|143|142.3|143.05|142.35|142.76|142.06|63
1728168000000|2024-10-05 22:40:00|142.99|142.29|142.97|142.27|143.02|142.32|142.93|142.23|114
1728168300000|2024-10-05 22:45:00|142.96|142.26|143.01|142.31|143.01|142.31|142.83|142.13|57
1728168600000|2024-10-05 22:50:00|143|142.3|143.14|142.44|143.14|142.44|142.95|142.25|26
1728168900000|2024-10-05 22:55:00|143.15|142.45|143.24|142.54|143.24|142.54|143.11|142.41|11
1728169200000|2024-10-05 23:00:00|143.23|142.53|143.17|142.47|143.23|142.53|143|142.3|65
1728169500000|2024-10-05 23:05:00|143.16|142.46|143.02|142.32|143.16|142.46|143|142.3|13
1728169800000|2024-10-05 23:10:00|143.01|142.31|143|142.3|143.01|142.31|143|142.3|2
1728170100000|2024-10-05 23:15:00|142.91|142.21|142.93|142.23|142.94|142.24|142.84|142.14|13
1728170400000|2024-10-05 23:20:00|142.92|142.22|142.9|142.2|142.94|142.24|142.71|142.01|27
1728170700000|2024-10-05 23:25:00|142.89|142.19|142.8|142.1|142.89|142.19|142.78|142.08|32
1728171000000|2024-10-05 23:30:00|142.82|142.12|142.8|142.1|142.89|142.19|142.77|142.07|62
1728171300000|2024-10-05 23:35:00|142.79|142.09|142.86|142.16|142.9|142.2|142.72|142.02|53
1728171600000|2024-10-05 23:40:00|142.85|142.15|142.99|142.29|143.06|142.36|142.84|142.14|36
1728171900000|2024-10-05 23:45:00|142.98|142.28|143.05|142.35|143.06|142.36|142.92|142.22|45
1728172200000|2024-10-05 23:50:00|143.06|142.36|143.02|142.32|143.1|142.4|143|142.3|36
1728172500000|2024-10-05 23:55:00|143.07|142.37|142.95|142.25|143.09|142.39|142.93|142.23|46
1728172800000|2024-10-06 00:00:00|142.97|142.27|142.61|141.91|143.01|142.31|142.61|141.91|68
1728173100000|2024-10-06 00:05:00|142.57|141.87|142.47|141.77|142.58|141.88|142.47|141.77|36
1728173400000|2024-10-06 00:10:00|142.45|141.75|142.5|141.8|142.5|141.8|142.44|141.74|18
1728173700000|2024-10-06 00:15:00|142.51|141.81|142.7|142|142.8|142.1|142.51|141.81|87
1728174000000|2024-10-06 00:20:00|142.72|142.02|142.75|142.05|142.8|142.1|142.64|141.94|49
1728174300000|2024-10-06 00:25:00|142.8|142.1|142.76|142.06|142.83|142.13|142.74|142.04|64
1728174600000|2024-10-06 00:30:00|142.77|142.07|142.63|141.93|142.8|142.1|142.61|141.91|60
1728174900000|2024-10-06 00:35:00|142.62|141.92|142.53|141.83|142.62|141.92|142.44|141.74|78
1728175200000|2024-10-06 00:40:00|142.52|141.82|142.48|141.78|142.53|141.83|142.44|141.74|34
1728175500000|2024-10-06 00:45:00|142.6|141.9|142.54|141.84|142.61|141.91|142.54|141.84|8
1728175800000|2024-10-06 00:50:00|142.55|141.85|142.6|141.9|142.62|141.92|142.5|141.8|96
1728176100000|2024-10-06 00:55:00|142.59|141.89|142.58|141.88|142.62|141.92|142.5|141.8|77
1728176400000|2024-10-06 01:00:00|142.62|141.92|142.62|141.92|142.62|141.92|142.62|141.92|1
1728176700000|2024-10-06 01:05:00|142.59|141.89|142.57|141.87|142.6|141.9|142.46|141.76|26
1728177000000|2024-10-06 01:10:00|142.58|141.88|143.05|142.35|143.05|142.35|142.58|141.88|27
1728177300000|2024-10-06 01:15:00|143.07|142.37|143.02|142.32|143.19|142.49|143.02|142.32|37
1728177600000|2024-10-06 01:20:00|142.99|142.29|143.44|142.74|143.46|142.76|142.97|142.27|34
1728177900000|2024-10-06 01:25:00|143.45|142.75|143.66|142.96|143.66|142.96|143.44|142.74|63
1728178500000|2024-10-06 01:35:00|143.76|143.06|143.78|143.08|143.8|143.1|143.59|142.89|39
1728178800000|2024-10-06 01:40:00|143.77|143.07|143.66|142.96|143.77|143.07|143.54|142.84|28
1728179100000|2024-10-06 01:45:00|143.65|142.95|143.46|142.76|143.65|142.95|143.45|142.75|68
1728179400000|2024-10-06 01:50:00|143.48|142.78|143.57|142.87|143.59|142.89|143.48|142.78|59
1728179700000|2024-10-06 01:55:00|143.55|142.85|143.8|143.1|143.8|143.1|143.51|142.81|18
1728180000000|2024-10-06 02:00:00|143.79|143.09|143.76|143.06|143.8|143.1|143.76|143.06|9
1728180300000|2024-10-06 02:05:00|143.7|143|143.59|142.89|143.7|143|143.59|142.89|10
1728180600000|2024-10-06 02:10:00|143.53|142.83|143.6|142.9|143.6|142.9|143.53|142.83|16
1728180900000|2024-10-06 02:15:00|143.62|142.92|143.7|143|143.78|143.08|143.62|142.92|46
1728181200000|2024-10-06 02:20:00|143.71|143.01|143.7|143|143.77|143.07|143.56|142.86|93
1728181500000|2024-10-06 02:25:00|143.71|143.01|143.72|143.02|143.72|143.02|143.63|142.93|46
1728181800000|2024-10-06 02:30:00|143.71|143.01|143.53|142.83|143.71|143.01|143.53|142.83|37
1728182100000|2024-10-06 02:35:00|143.52|142.82|143.41|142.71|143.52|142.82|143.35|142.65|42
1728182400000|2024-10-06 02:40:00|143.4|142.7|143.38|142.68|143.41|142.71|143.35|142.65|40
1728182700000|2024-10-06 02:45:00|143.39|142.69|143.52|142.82|143.54|142.84|143.35|142.65|52
1728183000000|2024-10-06 02:50:00|143.53|142.83|143.39|142.69|143.56|142.86|143.38|142.68|91
1728183300000|2024-10-06 02:55:00|143.38|142.68|143.46|142.76|143.46|142.76|143.35|142.65|41
1728183600000|2024-10-06 03:00:00|143.54|142.84|143.65|142.95|143.65|142.95|143.54|142.84|7
1728183900000|2024-10-06 03:05:00|143.52|142.82|143.49|142.79|143.62|142.92|143.46|142.76|58
1728184200000|2024-10-06 03:10:00|143.51|142.81|143.64|142.94|143.64|142.94|143.5|142.8|75
1728184500000|2024-10-06 03:15:00|143.63|142.93|143.85|143.15|143.85|143.15|143.6|142.9|33
1728184800000|2024-10-06 03:20:00|143.86|143.16|143.96|143.26|143.96|143.26|143.86|143.16|6
1728185100000|2024-10-06 03:25:00|143.95|143.25|143.73|143.03|143.95|143.25|143.7|143|52
1728185400000|2024-10-06 03:30:00|143.85|143.15|143.87|143.17|143.94|143.24|143.84|143.14|40
1728185700000|2024-10-06 03:35:00|143.86|143.16|143.48|142.78|143.87|143.17|143.48|142.78|62
1728186000000|2024-10-06 03:40:00|143.47|142.77|143.35|142.65|143.47|142.77|143.35|142.65|56
1728186300000|2024-10-06 03:45:00|143.36|142.66|143.31|142.61|143.38|142.68|143.18|142.48|34
1728186600000|2024-10-06 03:50:00|143.33|142.63|143.16|142.46|143.34|142.64|143.16|142.46|26
1728186900000|2024-10-06 03:55:00|143.15|142.45|143.07|142.37|143.18|142.48|143.07|142.37|76
1728187200000|2024-10-06 04:00:00|143.08|142.38|143.18|142.48|143.18|142.48|143.07|142.37|35
1728187500000|2024-10-06 04:05:00|143.16|142.46|143.21|142.51|143.21|142.51|143.13|142.43|17
1728187800000|2024-10-06 04:10:00|143.18|142.48|143.11|142.41|143.19|142.49|143.07|142.37|22
1728188100000|2024-10-06 04:15:00|143.1|142.4|143.43|142.73|143.46|142.76|143.1|142.4|29
1728188400000|2024-10-06 04:20:00|143.42|142.72|143.34|142.64|143.43|142.73|143.34|142.64|22
1728189000000|2024-10-06 04:30:00|143.31|142.61|143.09|142.39|143.31|142.61|143.07|142.37|26
1728189300000|2024-10-06 04:35:00|143.07|142.37|142.86|142.16|143.09|142.39|142.86|142.16|19
1728189600000|2024-10-06 04:40:00|142.85|142.15|142.45|141.75|142.85|142.15|142.44|141.74|87
1728189900000|2024-10-06 04:45:00|142.47|141.77|142.61|141.91|142.61|141.91|142.47|141.77|31
1728190200000|2024-10-06 04:50:00|142.63|141.93|142.71|142.01|142.71|142.01|142.6|141.9|17
1728190500000|2024-10-06 04:55:00|142.72|142.02|142.75|142.05|142.75|142.05|142.72|142.02|6
1728190800000|2024-10-06 05:00:00|142.73|142.03|142.76|142.06|142.83|142.13|142.72|142.02|16
1728191100000|2024-10-06 05:05:00|142.77|142.07|142.59|141.89|142.78|142.08|142.59|141.89|7
1728191400000|2024-10-06 05:10:00|142.6|141.9|142.63|141.93|142.72|142.02|142.6|141.9|43
1728191700000|2024-10-06 05:15:00|142.6|141.9|142.63|141.93|142.63|141.93|142.51|141.81|24
1728192000000|2024-10-06 05:20:00|142.65|141.95|143.14|142.44|143.21|142.51|142.65|141.95|42
1728192600000|2024-10-06 05:30:00|143.11|142.41|143.11|142.41|143.11|142.41|143.11|142.41|1
1728192900000|2024-10-06 05:35:00|143.1|142.4|142.92|142.22|143.1|142.4|142.89|142.19|34
1728193200000|2024-10-06 05:40:00|142.9|142.2|142.99|142.29|143|142.3|142.88|142.18|37
1728193500000|2024-10-06 05:45:00|142.97|142.27|143.04|142.34|143.04|142.34|142.87|142.17|38
1728193800000|2024-10-06 05:50:00|143.03|142.33|143.04|142.34|143.05|142.35|142.98|142.28|30
1728194100000|2024-10-06 05:55:00|143.03|142.33|142.98|142.28|143.04|142.34|142.98|142.28|20
1728194400000|2024-10-06 06:00:00|142.99|142.29|143.03|142.33|143.03|142.33|142.99|142.29|18
1728194700000|2024-10-06 06:05:00|143.02|142.32|143.17|142.47|143.22|142.52|142.98|142.28|42
1728195000000|2024-10-06 06:10:00|143.18|142.48|143.03|142.33|143.18|142.48|143|142.3|85
1728195300000|2024-10-06 06:15:00|143.04|142.34|143.24|142.54|143.25|142.55|143.02|142.32|45
1728195600000|2024-10-06 06:20:00|143.23|142.53|143.59|142.89|143.6|142.9|143.23|142.53|26
1728195900000|2024-10-06 06:25:00|143.58|142.88|143.67|142.97|143.69|142.99|143.47|142.77|88
1728196200000|2024-10-06 06:30:00|143.68|142.98|143.62|142.92|143.68|142.98|143.61|142.91|32
1728196500000|2024-10-06 06:35:00|143.61|142.91|143.65|142.95|143.69|142.99|143.55|142.85|38
1728196800000|2024-10-06 06:40:00|143.64|142.94|143.69|142.99|143.7|143|143.54|142.84|33
1728197100000|2024-10-06 06:45:00|143.68|142.98|143.28|142.58|143.68|142.98|143.27|142.57|33
1728197400000|2024-10-06 06:50:00|143.29|142.59|143.32|142.62|143.32|142.62|143.27|142.57|31
1728197700000|2024-10-06 06:55:00|143.31|142.61|143.32|142.62|143.32|142.62|143.3|142.6|10
1728198000000|2024-10-06 07:00:00|143.34|142.64|143.48|142.78|143.48|142.78|143.34|142.64|4
1728198300000|2024-10-06 07:05:00|143.49|142.79|143.54|142.84|143.64|142.94|143.49|142.79|35
1728198600000|2024-10-06 07:10:00|143.53|142.83|143.64|142.94|143.64|142.94|143.53|142.83|57
1728198900000|2024-10-06 07:15:00|143.63|142.93|143.64|142.94|143.64|142.94|143.6|142.9|11
1728199200000|2024-10-06 07:20:00|143.67|142.97|143.51|142.81|143.67|142.97|143.51|142.81|8
1728199500000|2024-10-06 07:25:00|143.52|142.82|143.44|142.74|143.59|142.89|143.42|142.72|64
1728199800000|2024-10-06 07:30:00|143.45|142.75|143.53|142.83|143.55|142.85|143.43|142.73|59
1728200100000|2024-10-06 07:35:00|143.52|142.82|143.49|142.79|143.52|142.82|143.43|142.73|59
1728200400000|2024-10-06 07:40:00|143.48|142.78|143.27|142.57|143.48|142.78|143.19|142.49|79
1728200700000|2024-10-06 07:45:00|143.28|142.58|143.35|142.65|143.36|142.66|143.25|142.55|70
1728201000000|2024-10-06 07:50:00|143.36|142.66|143.38|142.68|143.42|142.72|143.36|142.66|25
1728201300000|2024-10-06 07:55:00|143.37|142.67|143.33|142.63|143.42|142.72|143.32|142.62|50
1728201600000|2024-10-06 08:00:00|143.34|142.64|143.23|142.53|143.43|142.73|143.21|142.51|70
1728201900000|2024-10-06 08:05:00|143.22|142.52|143.07|142.37|143.24|142.54|142.98|142.28|90
1728202200000|2024-10-06 08:10:00|143.08|142.38|143.05|142.35|143.08|142.38|143.02|142.32|53
1728202500000|2024-10-06 08:15:00|143.06|142.36|143.55|142.85|143.55|142.85|143.05|142.35|61
1728202800000|2024-10-06 08:20:00|143.56|142.86|143.75|143.05|143.75|143.05|143.56|142.86|22
1728203100000|2024-10-06 08:25:00|143.76|143.06|143.64|142.94|143.76|143.06|143.64|142.94|10
1728203400000|2024-10-06 08:30:00|143.75|143.05|143.59|142.89|143.75|143.05|143.54|142.84|28
1728203700000|2024-10-06 08:35:00|143.58|142.88|143.44|142.74|143.6|142.9|143.39|142.69|57
1728204000000|2024-10-06 08:40:00|143.51|142.81|143.59|142.89|143.61|142.91|143.51|142.81|8
1728204300000|2024-10-06 08:45:00|143.6|142.9|143.51|142.81|143.6|142.9|143.44|142.74|111
1728204600000|2024-10-06 08:50:00|143.5|142.8|143.58|142.88|143.58|142.88|143.49|142.79|13
1728204900000|2024-10-06 08:55:00|143.57|142.87|143.58|142.88|143.58|142.88|143.5|142.8|24
1728205200000|2024-10-06 09:00:00|143.62|142.92|143.72|143.02|143.74|143.04|143.62|142.92|11
1728205500000|2024-10-06 09:05:00|143.71|143.01|143.79|143.09|143.79|143.09|143.68|142.98|41
1728205800000|2024-10-06 09:10:00|143.78|143.08|143.78|143.08|143.79|143.09|143.71|143.01|68
1728206100000|2024-10-06 09:15:00|143.81|143.11|143.93|143.23|143.93|143.23|143.81|143.11|24
1728206400000|2024-10-06 09:20:00|143.92|143.22|144.12|143.42|144.12|143.42|143.92|143.22|35
1728206700000|2024-10-06 09:25:00|144.13|143.43|144.11|143.41|144.25|143.55|144.04|143.34|130
1728207000000|2024-10-06 09:30:00|144.12|143.42|144.22|143.52|144.27|143.57|144.09|143.39|86
1728207300000|2024-10-06 09:35:00|144.21|143.51|144.11|143.41|144.21|143.51|144.11|143.41|63
1728207600000|2024-10-06 09:40:00|144.12|143.42|144.31|143.61|144.31|143.61|144.12|143.42|4
1728207900000|2024-10-06 09:45:00|144.32|143.62|144.49|143.79|144.51|143.81|144.32|143.62|45
1728208200000|2024-10-06 09:50:00|144.48|143.78|144.2|143.5|144.49|143.79|144.2|143.5|62
1728208500000|2024-10-06 09:55:00|144.19|143.49|144.12|143.42|144.22|143.52|144.08|143.38|107
1728208800000|2024-10-06 10:00:00|144.13|143.43|144.15|143.45|144.24|143.54|144.07|143.37|142
1728209100000|2024-10-06 10:05:00|144.17|143.47|144.03|143.33|144.17|143.47|143.93|143.23|104
1728209400000|2024-10-06 10:10:00|144.04|143.34|144.26|143.56|144.28|143.58|144.04|143.34|31
1728209700000|2024-10-06 10:15:00|144.27|143.57|144.18|143.48|144.28|143.58|144.17|143.47|24
1728210000000|2024-10-06 10:20:00|144.17|143.47|144|143.3|144.19|143.49|143.94|143.24|26
1728210300000|2024-10-06 10:25:00|143.99|143.29|144.02|143.32|144.03|143.33|143.9|143.2|56
1728210600000|2024-10-06 10:30:00|144.01|143.31|143.89|143.19|144.02|143.32|143.84|143.14|71
1728210900000|2024-10-06 10:35:00|143.9|143.2|143.89|143.19|143.95|143.25|143.86|143.16|32
1728211200000|2024-10-06 10:40:00|143.88|143.18|143.74|143.04|143.89|143.19|143.74|143.04|41
1728211500000|2024-10-06 10:45:00|143.75|143.05|143.76|143.06|143.93|143.23|143.73|143.03|60
1728211800000|2024-10-06 10:50:00|143.75|143.05|143.85|143.15|143.91|143.21|143.74|143.04|47
1728212100000|2024-10-06 10:55:00|143.81|143.11|143.91|143.21|143.96|143.26|143.81|143.11|28
1728212400000|2024-10-06 11:00:00|143.92|143.22|144.1|143.4|144.13|143.43|143.91|143.21|44
1728212700000|2024-10-06 11:05:00|144.07|143.37|144.1|143.4|144.11|143.41|144.01|143.31|42
1728213000000|2024-10-06 11:10:00|144.11|143.41|143.91|143.21|144.13|143.43|143.91|143.21|39
1728213300000|2024-10-06 11:15:00|143.82|143.12|143.94|143.24|143.95|143.25|143.79|143.09|88
1728213600000|2024-10-06 11:20:00|143.97|143.27|144.01|143.31|144.01|143.31|143.9|143.2|65
1728213900000|2024-10-06 11:25:00|144.03|143.33|144.06|143.36|144.08|143.38|144.01|143.31|34
1728214200000|2024-10-06 11:30:00|144.07|143.37|144.39|143.69|144.39|143.69|144.06|143.36|16
1728214500000|2024-10-06 11:35:00|144.4|143.7|144.53|143.83|144.53|143.83|144.4|143.7|31
1728214800000|2024-10-06 11:40:00|144.52|143.82|144.51|143.81|144.54|143.84|144.42|143.72|42
1728215100000|2024-10-06 11:45:00|144.52|143.82|144.51|143.81|144.52|143.82|144.44|143.74|56
1728215400000|2024-10-06 11:50:00|144.52|143.82|144.55|143.85|144.56|143.86|144.47|143.77|82
1728215700000|2024-10-06 11:55:00|144.54|143.84|144.46|143.76|144.55|143.85|144.46|143.76|8
1728216000000|2024-10-06 12:00:00|144.47|143.77|144.44|143.74|144.54|143.84|144.34|143.64|51
1728216300000|2024-10-06 12:05:00|144.45|143.75|144.64|143.94|144.69|143.99|144.45|143.75|17
1728216600000|2024-10-06 12:10:00|144.66|143.96|144.54|143.84|144.66|143.96|144.42|143.72|75
1728216900000|2024-10-06 12:15:00|144.56|143.86|144.58|143.88|144.66|143.96|144.49|143.79|174
1728217200000|2024-10-06 12:20:00|144.57|143.87|144.7|144|144.7|144|144.45|143.75|110
1728218100000|2024-10-06 12:35:00|144.73|144.03|144.76|144.06|144.78|144.08|144.7|144|22
1728218400000|2024-10-06 12:40:00|144.77|144.07|144.69|143.99|144.77|144.07|144.65|143.95|36
1728218700000|2024-10-06 12:45:00|144.72|144.02|144.82|144.12|144.82|144.12|144.71|144.01|30
1728219000000|2024-10-06 12:50:00|144.81|144.11|144.82|144.12|144.85|144.15|144.77|144.07|30
1728219300000|2024-10-06 12:55:00|144.72|144.02|144.87|144.17|144.87|144.17|144.7|144|88
1728219600000|2024-10-06 13:00:00|144.9|144.2|145.2|144.5|145.2|144.5|144.9|144.2|38
1728219900000|2024-10-06 13:05:00|145.17|144.47|145.1|144.4|145.2|144.5|145.09|144.39|62
1728220200000|2024-10-06 13:10:00|145.09|144.39|144.9|144.2|145.09|144.39|144.86|144.16|41
1728220500000|2024-10-06 13:15:00|144.89|144.19|145.13|144.43|145.13|144.43|144.86|144.16|76
1728220800000|2024-10-06 13:20:00|145.24|144.54|145.09|144.39|145.25|144.55|145.02|144.32|97
1728221100000|2024-10-06 13:25:00|145.12|144.42|145.01|144.31|145.13|144.43|145.01|144.31|92
1728221400000|2024-10-06 13:30:00|144.98|144.28|145.16|144.46|145.17|144.47|144.98|144.28|32
1728221700000|2024-10-06 13:35:00|145.17|144.47|145.08|144.38|145.23|144.53|145.03|144.33|127
1728222000000|2024-10-06 13:40:00|145.07|144.37|145.09|144.39|145.17|144.47|145.05|144.35|123
1728222300000|2024-10-06 13:45:00|145.08|144.38|144.88|144.18|145.08|144.38|144.78|144.08|57
1728222600000|2024-10-06 13:50:00|144.89|144.19|144.92|144.22|145.03|144.33|144.89|144.19|45
1728222900000|2024-10-06 13:55:00|144.93|144.23|144.74|144.04|144.93|144.23|144.73|144.03|36
1728223200000|2024-10-06 14:00:00|144.73|144.03|144.47|143.77|144.75|144.05|144.47|143.77|95
1728223500000|2024-10-06 14:05:00|144.46|143.76|144.69|143.99|144.75|144.05|144.46|143.76|89
1728223800000|2024-10-06 14:10:00|144.7|144|144.98|144.28|144.99|144.29|144.68|143.98|76
1728224100000|2024-10-06 14:15:00|144.97|144.27|145.14|144.44|145.19|144.49|144.96|144.26|63
1728224400000|2024-10-06 14:20:00|145.15|144.45|145.5|144.8|145.5|144.8|145.08|144.38|68
1728224700000|2024-10-06 14:25:00|145.56|144.86|145.66|144.96|145.76|145.06|145.56|144.86|22
1728225000000|2024-10-06 14:30:00|145.63|144.93|145.54|144.84|145.78|145.08|145.53|144.83|169
1728225300000|2024-10-06 14:35:00|145.55|144.85|146.19|145.49|146.19|145.49|145.5|144.8|140
1728225600000|2024-10-06 14:40:00|146.11|145.41|146.23|145.53|146.23|145.53|145.93|145.23|149
1728225900000|2024-10-06 14:45:00|146.22|145.52|146.25|145.55|146.35|145.65|146.05|145.35|217
1728226200000|2024-10-06 14:50:00|146.27|145.57|146.27|145.57|146.39|145.69|146.16|145.46|94
1728226500000|2024-10-06 14:55:00|146.25|145.55|146.7|146|146.9|146.2|146.22|145.52|68
1728226800000|2024-10-06 15:00:00|146.72|146.02|146.38|145.68|146.87|146.17|146.38|145.68|139
1728227100000|2024-10-06 15:05:00|146.36|145.66|146.27|145.57|146.42|145.72|145.97|145.27|223
1728227400000|2024-10-06 15:10:00|146.29|145.59|146.28|145.58|146.52|145.82|146.23|145.53|173
1728227700000|2024-10-06 15:15:00|146.29|145.59|145.94|145.24|146.4|145.7|145.86|145.16|120
1728228000000|2024-10-06 15:20:00|145.93|145.23|146.04|145.34|146.04|145.34|145.74|145.04|80
1728228300000|2024-10-06 15:25:00|146.02|145.32|145.63|144.93|146.02|145.32|145.58|144.88|96
1728228600000|2024-10-06 15:30:00|145.73|145.03|145.79|145.09|145.92|145.22|145.66|144.96|76
1728228900000|2024-10-06 15:35:00|145.8|145.1|145.99|145.29|145.99|145.29|145.8|145.1|46
1728229200000|2024-10-06 15:40:00|146|145.3|146|145.3|146.17|145.47|145.99|145.29|66
1728229500000|2024-10-06 15:45:00|145.84|145.14|146.18|145.48|146.21|145.51|145.83|145.13|125
1728229800000|2024-10-06 15:50:00|146.19|145.49|146.38|145.68|146.43|145.73|146.04|145.34|167
1728230100000|2024-10-06 15:55:00|146.39|145.69|146.38|145.68|146.53|145.83|146.38|145.68|116
1728230400000|2024-10-06 16:00:00|146.33|145.63|146.63|145.93|146.71|146.01|146.33|145.63|293
1728230700000|2024-10-06 16:05:00|146.62|145.92|146.55|145.85|146.83|146.13|146.53|145.83|282
1728231000000|2024-10-06 16:10:00|146.54|145.84|146.35|145.65|146.54|145.84|146.25|145.55|214
1728231300000|2024-10-06 16:15:00|146.36|145.66|146.34|145.64|146.52|145.82|146.26|145.56|186
1728231600000|2024-10-06 16:20:00|146.33|145.63|145.81|145.11|146.34|145.64|145.7|145|154
1728231900000|2024-10-06 16:25:00|145.68|144.98|145.79|145.09|145.82|145.12|145.5|144.8|184
1728232200000|2024-10-06 16:30:00|145.83|145.13|146|145.3|146.08|145.38|145.81|145.11|100
1728232500000|2024-10-06 16:35:00|146.01|145.31|145.85|145.15|146.04|145.34|145.85|145.15|113
1728232800000|2024-10-06 16:40:00|145.86|145.16|145.62|144.92|146.03|145.33|145.62|144.92|88
1728233100000|2024-10-06 16:45:00|145.61|144.91|145.7|145|145.7|145|145.5|144.8|51
1728233400000|2024-10-06 16:50:00|145.65|144.95|145.68|144.98|145.68|144.98|145.6|144.9|33
1728233700000|2024-10-06 16:55:00|145.67|144.97|145.29|144.59|145.67|144.97|145.29|144.59|26
1728234000000|2024-10-06 17:00:00|145.28|144.58|145.6|144.9|145.64|144.94|145.23|144.53|98
1728234300000|2024-10-06 17:05:00|145.59|144.89|145.54|144.84|145.61|144.91|145.43|144.73|98
1728234600000|2024-10-06 17:10:00|145.52|144.82|145.53|144.83|145.54|144.84|145.44|144.74|39
1728234900000|2024-10-06 17:15:00|145.54|144.84|145.74|145.04|145.74|145.04|145.54|144.84|28
1728235200000|2024-10-06 17:20:00|145.75|145.05|145.84|145.14|145.84|145.14|145.75|145.05|8
1728235800000|2024-10-06 17:30:00|145.74|145.04|145.74|145.04|145.74|145.04|145.74|145.04|1
1728236100000|2024-10-06 17:35:00|145.75|145.05|145.75|145.05|145.77|145.07|145.75|145.05|7
1728236400000|2024-10-06 17:40:00|145.7|145|145.64|144.94|145.72|145.02|145.64|144.94|19
1728236700000|2024-10-06 17:45:00|145.63|144.93|145.43|144.73|145.64|144.94|145.35|144.65|92
1728237000000|2024-10-06 17:50:00|145.5|144.8|145.53|144.83|145.53|144.83|145.5|144.8|4
1728237300000|2024-10-06 17:55:00|145.51|144.81|145.5|144.8|145.52|144.82|145.49|144.79|26
1728237600000|2024-10-06 18:00:00|145.51|144.81|145.65|144.95|145.65|144.95|145.51|144.81|24
1728237900000|2024-10-06 18:05:00|145.71|145.01|145.83|145.13|145.83|145.13|145.71|145.01|9
1728238500000|2024-10-06 18:15:00|145.73|145.03|145.73|145.03|145.73|145.03|145.68|144.98|17
1728238800000|2024-10-06 18:20:00|145.74|145.04|145.83|145.13|145.83|145.13|145.72|145.02|68
1728239100000|2024-10-06 18:25:00|145.85|145.15|146.05|145.35|146.07|145.37|145.85|145.15|38
1728239400000|2024-10-06 18:30:00|146.04|145.34|145.91|145.21|146.08|145.38|145.9|145.2|43
1728239700000|2024-10-06 18:35:00|145.92|145.22|146.07|145.37|146.07|145.37|145.9|145.2|24
1728240000000|2024-10-06 18:40:00|146.08|145.38|146.09|145.39|146.1|145.4|146.05|145.35|14
1728240300000|2024-10-06 18:45:00|146.15|145.45|146.14|145.44|146.15|145.45|146.05|145.35|68
1728240600000|2024-10-06 18:50:00|146.16|145.46|146.21|145.51|146.21|145.51|146.16|145.46|5
1728240900000|2024-10-06 18:55:00|146.24|145.54|146.24|145.54|146.24|145.54|146.24|145.54|1
1728241200000|2024-10-06 19:00:00|146.27|145.57|146.52|145.82|146.52|145.82|146.27|145.57|23
1728241500000|2024-10-06 19:05:00|146.51|145.81|146.61|145.91|146.62|145.92|146.51|145.81|9
1728241800000|2024-10-06 19:10:00|146.6|145.9|146.46|145.76|146.62|145.92|146.37|145.67|57
1728242100000|2024-10-06 19:15:00|146.45|145.75|147.13|144.93|147.36|145.92|146.45|144.93|57
1728242400000|2024-10-06 19:20:00|147.09|144.89|147.13|144.93|147.13|144.93|147.09|144.89|3
1728242700000|2024-10-06 19:25:00|147.21|145.01|147.37|145.17|147.37|145.17|147.21|145.01|13
1728243000000|2024-10-06 19:30:00|147.39|145.19|147.16|144.96|147.48|145.28|147.16|144.96|73
1728243300000|2024-10-06 19:35:00|147.14|144.94|147.02|144.82|147.29|145.09|147.01|144.81|102
1728243600000|2024-10-06 19:40:00|147.01|144.81|146.8|144.6|147.01|144.81|146.71|144.51|58
1728243900000|2024-10-06 19:45:00|146.79|144.59|146.68|144.48|146.88|144.68|146.65|144.45|121
1728244200000|2024-10-06 19:50:00|146.77|144.57|146.62|144.42|146.77|144.57|146.62|144.42|60
1728244500000|2024-10-06 19:55:00|146.57|144.37|146.62|144.42|146.62|144.42|146.41|144.21|65
1728244800000|2024-10-06 20:00:00|146.51|144.31|146.49|144.29|146.6|144.4|146.32|144.12|76
1728245100000|2024-10-06 20:05:00|146.47|144.27|146.44|144.24|146.47|144.27|146.32|144.12|74
1728245400000|2024-10-06 20:10:00|146.45|144.25|146.65|144.45|146.66|144.46|146.45|144.25|54
1728245700000|2024-10-06 20:15:00|146.66|144.46|146.52|144.32|146.66|144.46|146.5|144.3|63
1728246000000|2024-10-06 20:20:00|146.53|144.33|146.46|144.26|146.57|144.37|146.45|144.25|38
1728246300000|2024-10-06 20:25:00|146.45|144.25|146.41|144.21|146.45|144.25|146.33|144.13|29
1728246600000|2024-10-06 20:30:00|146.4|144.2|146.47|144.27|146.47|144.27|146.35|144.15|40
1728246900000|2024-10-06 20:35:00|146.48|144.28|146.49|144.29|146.57|144.37|146.47|144.27|43
1728247200000|2024-10-06 20:40:00|146.48|144.28|146.54|144.34|146.67|144.47|146.48|144.28|95
1728247500000|2024-10-06 20:45:00|146.55|144.35|146.42|144.22|146.58|144.38|146.42|144.22|35
1728247800000|2024-10-06 20:50:00|146.43|144.23|146.35|144.15|146.44|144.24|146.35|144.15|53
1728248100000|2024-10-06 20:55:00|146.36|144.16|146.53|144.33|146.54|144.34|146.36|144.16|19
1728248400000|2024-10-06 21:00:00|146.52|144.32|146.19|145.49|146.97|145.5|146.17|144.22|63
1728248700000|2024-10-06 21:05:00|146.16|145.46|146.07|145.37|146.2|145.5|146.04|145.34|56
1728249000000|2024-10-06 21:10:00|146.06|145.36|146|145.3|146.07|145.37|146|145.3|35
1728249300000|2024-10-06 21:15:00|146.01|145.31|145.66|144.96|146.01|145.31|145.66|144.96|46
1728249600000|2024-10-06 21:20:00|145.65|144.95|145.44|144.74|145.68|144.98|145.36|144.66|48
1728249900000|2024-10-06 21:25:00|145.42|144.72|145.67|144.97|145.68|144.98|145.4|144.7|34
1728250200000|2024-10-06 21:30:00|145.66|144.96|145.96|145.26|146.03|145.33|145.66|144.96|106
1728250500000|2024-10-06 21:35:00|145.83|145.13|145.75|145.05|145.83|145.13|145.71|145.01|53
1728250800000|2024-10-06 21:40:00|145.73|145.03|145.29|144.59|145.73|145.03|145.19|144.49|91
1728251100000|2024-10-06 21:45:00|145.32|144.62|144.97|144.27|145.35|144.65|144.97|144.27|30
1728251400000|2024-10-06 21:50:00|144.94|144.24|145.03|144.33|145.03|144.33|144.94|144.24|21
1728251700000|2024-10-06 21:55:00|144.94|144.24|144.78|144.08|144.94|144.24|144.78|144.08|9
1728252000000|2024-10-06 22:00:00|144.79|144.09|145.23|144.53|145.25|144.55|144.78|144.08|104
1728252300000|2024-10-06 22:05:00|145.24|144.54|145.35|144.65|145.45|144.75|145.22|144.52|50
1728252600000|2024-10-06 22:10:00|145.36|144.66|145.47|144.77|145.5|144.8|145.35|144.65|11
1728252900000|2024-10-06 22:15:00|145.43|144.73|145.5|144.8|145.5|144.8|145.39|144.69|32
1728253200000|2024-10-06 22:20:00|145.51|144.81|145.39|144.69|145.67|144.97|145.39|144.69|21
1728253500000|2024-10-06 22:25:00|145.4|144.7|145.45|144.75|145.47|144.77|145.39|144.69|32
1728253800000|2024-10-06 22:30:00|145.46|144.76|145.44|144.74|145.47|144.77|145.44|144.74|36
1728254100000|2024-10-06 22:35:00|145.47|144.77|145.68|144.98|145.68|144.98|145.47|144.77|90
1728254400000|2024-10-06 22:40:00|145.67|144.97|145.77|145.07|145.79|145.09|145.66|144.96|41
1728254700000|2024-10-06 22:45:00|145.68|144.98|145.68|144.98|145.73|145.03|145.68|144.98|8
1728255000000|2024-10-06 22:50:00|145.65|144.95|145.58|144.88|145.65|144.95|145.51|144.81|16
1728255300000|2024-10-06 22:55:00|145.61|144.91|145.7|145|145.73|145.03|145.61|144.91|12
1728255600000|2024-10-06 23:00:00|145.71|145.01|146.42|145.72|146.71|146.01|145.71|145.01|107
1728255900000|2024-10-06 23:05:00|146.4|145.7|146.36|145.66|146.44|145.74|146.11|145.41|157
1728256200000|2024-10-06 23:10:00|146.37|145.67|145.94|145.24|146.41|145.71|145.94|145.24|132
1728256500000|2024-10-06 23:15:00|145.96|145.26|146.31|145.61|146.37|145.67|145.96|145.26|130
1728256800000|2024-10-06 23:20:00|146.32|145.62|146.68|145.98|146.73|146.03|146.29|145.59|106
1728257100000|2024-10-06 23:25:00|146.7|146|146.61|145.91|146.7|146|146.51|145.81|32
1728257400000|2024-10-06 23:30:00|146.62|145.92|146.41|145.71|146.68|145.98|146.4|145.7|108
1728257700000|2024-10-06 23:35:00|146.42|145.72|146.73|146.03|146.73|146.03|146.39|145.69|130
1728258000000|2024-10-06 23:40:00|146.72|146.02|146.97|146.27|146.97|146.27|146.71|146.01|48
1728258300000|2024-10-06 23:45:00|146.93|146.23|146.83|146.13|146.93|146.23|146.7|146|67
1728258600000|2024-10-06 23:50:00|146.79|146.09|146.75|146.05|146.83|146.13|146.66|145.96|47
1728258900000|2024-10-06 23:55:00|146.74|146.04|146.82|146.12|146.96|146.26|146.66|145.96|125
1728259200000|2024-10-07 00:00:00|146.81|146.11|146.89|146.19|146.89|146.19|146.56|145.86|168
1728259500000|2024-10-07 00:05:00|146.88|146.18|146.76|146.06|146.97|146.27|146.76|146.06|116
1728259800000|2024-10-07 00:10:00|146.77|146.07|147.13|146.43|147.13|146.43|146.26|145.56|169
1728260100000|2024-10-07 00:15:00|147.12|146.42|148.03|147.33|148.05|147.35|147.01|146.31|127
1728260400000|2024-10-07 00:20:00|148.02|147.32|148.14|147.44|148.23|147.53|147.81|147.11|253
1728260700000|2024-10-07 00:25:00|148.15|147.45|147.8|147.1|148.23|147.53|147.62|146.92|261
1728261000000|2024-10-07 00:30:00|147.84|147.14|148.23|147.53|148.23|147.53|147.59|146.89|332
1728261300000|2024-10-07 00:35:00|148.26|147.56|148.49|147.79|148.49|147.79|148.03|147.33|276
1728261600000|2024-10-07 00:40:00|148.5|147.8|149.1|148.4|149.11|148.41|148.35|147.65|273
1728261900000|2024-10-07 00:45:00|149.09|148.39|149.47|148.77|149.47|148.77|148.69|147.99|224
1728262200000|2024-10-07 00:50:00|149.48|148.78|149.31|148.61|149.64|148.94|149.23|148.53|228
1728262500000|2024-10-07 00:55:00|149.3|148.6|149.56|148.86|149.62|148.92|149.29|148.59|239
1728262800000|2024-10-07 01:00:00|149.55|148.85|149.62|148.92|149.66|148.96|149.2|148.5|312
1728263100000|2024-10-07 01:05:00|149.61|148.91|149.79|149.09|149.79|149.09|149.43|148.73|164
1728263400000|2024-10-07 01:10:00|149.82|149.12|149.59|148.89|150.02|149.32|149.56|148.86|257
1728263700000|2024-10-07 01:15:00|149.58|148.88|149.6|148.9|149.72|149.02|149.03|148.33|293
1728264000000|2024-10-07 01:20:00|149.59|148.89|149.33|148.63|149.68|148.98|149.29|148.59|156
1728264300000|2024-10-07 01:25:00|149.34|148.64|149.93|149.23|149.94|149.24|149.31|148.61|97
1728264600000|2024-10-07 01:30:00|149.92|149.22|150.11|149.41|150.11|149.41|149.85|149.15|74
1728264900000|2024-10-07 01:35:00|150.18|149.48|150.06|149.36|150.23|149.53|149.99|149.29|63
1728265200000|2024-10-07 01:40:00|150.07|149.37|149.95|149.25|150.12|149.42|149.86|149.16|126
1728265500000|2024-10-07 01:45:00|149.96|149.26|150.02|149.32|150.1|149.4|149.7|149|238
1728265800000|2024-10-07 01:50:00|150.01|149.31|150.3|149.6|150.3|149.6|149.85|149.15|232
1728266100000|2024-10-07 01:55:00|150.35|149.65|150.74|150.04|150.74|150.04|150.35|149.65|59
1728266400000|2024-10-07 02:00:00|150.77|150.07|151.03|150.33|151.33|150.63|150.58|149.88|227
1728266700000|2024-10-07 02:05:00|150.95|150.25|150.91|150.21|151.21|150.51|150.85|150.15|233
1728267000000|2024-10-07 02:10:00|150.9|150.2|150.74|150.04|151.07|150.37|150.73|150.03|165
1728267300000|2024-10-07 02:15:00|150.72|150.02|150.66|149.96|150.72|150.02|150.42|149.72|143
1728267600000|2024-10-07 02:20:00|150.65|149.95|150.74|150.04|150.8|150.1|150.55|149.85|169
1728267900000|2024-10-07 02:25:00|150.72|150.02|150.57|149.87|150.72|150.02|150.37|149.67|192
1728268200000|2024-10-07 02:30:00|150.56|149.86|150.57|149.87|150.57|149.87|150.31|149.61|100
1728268500000|2024-10-07 02:35:00|150.56|149.86|150.31|149.61|150.57|149.87|150.23|149.53|114
1728268800000|2024-10-07 02:40:00|150.33|149.63|150.12|149.42|150.36|149.66|149.79|149.09|124
1728269100000|2024-10-07 02:45:00|150.13|149.43|150.46|149.76|150.5|149.8|150.13|149.43|84
1728269400000|2024-10-07 02:50:00|150.47|149.77|150.12|149.42|150.57|149.87|150.04|149.34|202
1728269700000|2024-10-07 02:55:00|150.1|149.4|149.69|148.99|150.1|149.4|149.53|148.83|81
1728270000000|2024-10-07 03:00:00|149.72|149.02|149.93|149.23|149.93|149.23|149.72|149.02|26
1728270300000|2024-10-07 03:05:00|149.94|149.24|150.17|149.47|150.17|149.47|149.92|149.22|23
1728270600000|2024-10-07 03:10:00|150.19|149.49|150.14|149.44|150.24|149.54|150.14|149.44|18
1728270900000|2024-10-07 03:15:00|150.11|149.41|149.94|149.24|150.18|149.48|149.94|149.24|26
1728271200000|2024-10-07 03:20:00|149.95|149.25|149.99|149.29|150.01|149.31|149.93|149.23|20
1728271500000|2024-10-07 03:25:00|150.07|149.37|150.36|149.66|150.36|149.66|150.07|149.37|14
1728271800000|2024-10-07 03:30:00|150.24|149.54|149.74|149.04|150.27|149.57|149.63|148.93|78
1728272100000|2024-10-07 03:35:00|149.75|149.05|149.71|149.01|149.79|149.09|149.45|148.75|111
1728272400000|2024-10-07 03:40:00|149.73|149.03|150.01|149.31|150.04|149.34|149.71|149.01|37
1728272700000|2024-10-07 03:45:00|150|149.3|150.25|149.55|150.26|149.56|149.95|149.25|44
1728273000000|2024-10-07 03:50:00|150.26|149.56|150.19|149.49|150.33|149.63|150.17|149.47|53
1728273300000|2024-10-07 03:55:00|150.2|149.5|150.26|149.56|150.29|149.59|150.18|149.48|39
1728273600000|2024-10-07 04:00:00|150.27|149.57|150.56|149.86|150.56|149.86|150.27|149.57|60
1728273900000|2024-10-07 04:05:00|150.54|149.84|150.56|149.86|150.56|149.86|150.36|149.66|25
1728274200000|2024-10-07 04:10:00|150.55|149.85|150.53|149.83|150.57|149.87|150.53|149.83|23
1728274500000|2024-10-07 04:15:00|150.54|149.84|150.69|149.99|150.69|149.99|150.54|149.84|32
1728274800000|2024-10-07 04:20:00|150.72|150.02|150.53|149.83|150.74|150.04|150.5|149.8|61
1728275100000|2024-10-07 04:25:00|150.52|149.82|150.68|149.98|150.72|150.02|150.46|149.76|61
1728275400000|2024-10-07 04:30:00|150.71|150.01|150.47|149.77|150.71|150.01|150.46|149.76|44
1728275700000|2024-10-07 04:35:00|150.46|149.76|150.26|149.56|150.46|149.76|150.23|149.53|54
1728276000000|2024-10-07 04:40:00|150.29|149.59|150.28|149.58|150.33|149.63|150.26|149.56|27
1728276300000|2024-10-07 04:45:00|150.29|149.59|150.28|149.58|150.31|149.61|150.28|149.58|10
1728276600000|2024-10-07 04:50:00|150.18|149.48|150.26|149.56|150.27|149.57|150.18|149.48|18
1728276900000|2024-10-07 04:55:00|150.25|149.55|149.91|149.21|150.25|149.55|149.88|149.18|27
1728277200000|2024-10-07 05:00:00|149.9|149.2|150.06|149.36|150.06|149.36|149.87|149.17|18
1728277500000|2024-10-07 05:05:00|150.11|149.41|150.32|149.62|150.32|149.62|150.11|149.41|15
1728277800000|2024-10-07 05:10:00|150.34|149.64|150.38|149.68|150.38|149.68|150.34|149.64|17
1728278100000|2024-10-07 05:15:00|150.39|149.69|150.38|149.68|150.39|149.69|150.36|149.66|40
1728278400000|2024-10-07 05:20:00|150.36|149.66|149.66|148.96|150.36|149.66|149.66|148.96|34
1728278700000|2024-10-07 05:25:00|149.67|148.97|149.78|149.08|149.83|149.13|149.67|148.97|29
1728279000000|2024-10-07 05:30:00|149.74|149.04|149.61|148.91|149.74|149.04|149.4|148.7|82
1728279300000|2024-10-07 05:35:00|149.6|148.9|149.55|148.85|149.62|148.92|149.44|148.74|145
1728279600000|2024-10-07 05:40:00|149.54|148.84|149.37|148.67|149.58|148.88|149.37|148.67|37
1728279900000|2024-10-07 05:45:00|149.38|148.68|149.22|148.52|149.4|148.7|149.17|148.47|14
1728280200000|2024-10-07 05:50:00|149.21|148.51|149.17|148.47|149.22|148.52|149.11|148.41|36
1728280500000|2024-10-07 05:55:00|149.18|148.48|149.22|148.52|149.31|148.61|149.11|148.41|38
1728280800000|2024-10-07 06:00:00|149.23|148.53|149.16|148.46|149.23|148.53|149.07|148.37|53
1728281100000|2024-10-07 06:05:00|149.17|148.47|149.54|148.84|149.6|148.9|149.17|148.47|77
1728281400000|2024-10-07 06:10:00|149.52|148.82|149.59|148.89|149.59|148.89|149.46|148.76|63
1728281700000|2024-10-07 06:15:00|149.6|148.9|149.63|148.93|149.67|148.97|149.59|148.89|60
1728282000000|2024-10-07 06:20:00|149.62|148.92|149.49|148.79|149.67|148.97|149.49|148.79|40
1728282300000|2024-10-07 06:25:00|149.47|148.77|149.36|148.66|149.47|148.77|149.27|148.57|60
1728282600000|2024-10-07 06:30:00|149.35|148.65|149.41|148.71|149.41|148.71|149.27|148.57|53
1728282900000|2024-10-07 06:35:00|149.51|148.81|149.21|148.51|149.51|148.81|149.21|148.51|54
1728283200000|2024-10-07 06:40:00|149.22|148.52|149.42|148.72|149.42|148.72|149.2|148.5|56
1728283500000|2024-10-07 06:45:00|149.43|148.73|149.5|148.8|149.5|148.8|149.36|148.66|40
1728283800000|2024-10-07 06:50:00|149.51|148.81|149.63|148.93|149.63|148.93|149.51|148.81|41
1728284100000|2024-10-07 06:55:00|149.7|149|149.83|149.13|149.83|149.13|149.7|149|37
1728284400000|2024-10-07 07:00:00|149.81|149.11|149.54|148.84|149.81|149.11|149.47|148.77|74
1728284700000|2024-10-07 07:05:00|149.53|148.83|149.52|148.82|149.56|148.86|149.4|148.7|32
1728285000000|2024-10-07 07:10:00|149.53|148.83|149.46|148.76|149.53|148.83|149.39|148.69|24
1728285300000|2024-10-07 07:15:00|149.45|148.75|149.38|148.68|149.47|148.77|149.32|148.62|66
1728285600000|2024-10-07 07:20:00|149.37|148.67|148.83|148.13|149.39|148.69|148.71|148.01|90
1728285900000|2024-10-07 07:25:00|148.8|148.1|148.74|148.04|148.87|148.17|148.64|147.94|88
1728286200000|2024-10-07 07:30:00|148.75|148.05|148.84|148.14|148.86|148.16|148.71|148.01|87
1728286500000|2024-10-07 07:35:00|148.82|148.12|148.51|147.81|148.82|148.12|148.45|147.75|26
1728286800000|2024-10-07 07:40:00|148.48|147.78|148.36|147.66|148.48|147.78|148.36|147.66|54
1728287100000|2024-10-07 07:45:00|148.35|147.65|148.35|147.65|148.35|147.65|148.35|147.65|1
1728287400000|2024-10-07 07:50:00|148.36|147.66|148.49|147.79|148.52|147.82|148.36|147.66|19
1728287700000|2024-10-07 07:55:00|148.5|147.8|148.37|147.67|148.56|147.86|148.37|147.67|16
1728288000000|2024-10-07 08:00:00|148.38|147.68|148.76|148.06|148.76|148.06|148.37|147.67|74
1728288300000|2024-10-07 08:05:00|148.75|148.05|149.13|148.43|149.16|148.46|148.75|148.05|111
1728288600000|2024-10-07 08:10:00|149.14|148.44|149.24|148.54|149.24|148.54|149.14|148.44|9
1728288900000|2024-10-07 08:15:00|149.23|148.53|149.41|148.71|149.52|148.82|149.18|148.48|46
1728289200000|2024-10-07 08:20:00|149.4|148.7|149.27|148.57|149.4|148.7|149.23|148.53|22
1728289500000|2024-10-07 08:25:00|149.26|148.56|149.16|148.46|149.26|148.56|149.09|148.39|18
1728289800000|2024-10-07 08:30:00|149.18|148.48|149.34|148.64|149.34|148.64|149.16|148.46|67
1728290100000|2024-10-07 08:35:00|149.33|148.63|149.39|148.69|149.56|148.86|149.33|148.63|113
1728290400000|2024-10-07 08:40:00|149.37|148.67|149.21|148.51|149.37|148.67|149.21|148.51|102
1728290700000|2024-10-07 08:45:00|149.19|148.49|148.85|148.15|149.19|148.49|148.82|148.12|19
1728291000000|2024-10-07 08:50:00|148.89|148.19|148.89|148.19|149.08|148.38|148.87|148.17|114
1728291300000|2024-10-07 08:55:00|148.9|148.2|148.78|148.08|148.94|148.24|148.77|148.07|39
1728291600000|2024-10-07 09:00:00|148.77|148.07|148.56|147.86|148.92|148.22|148.56|147.86|29
1728291900000|2024-10-07 09:05:00|148.55|147.85|148.33|147.63|148.56|147.86|148.33|147.63|53
1728292200000|2024-10-07 09:10:00|148.32|147.62|148.13|147.43|148.32|147.62|148.12|147.42|55
1728292500000|2024-10-07 09:15:00|148.14|147.44|147.86|147.16|148.31|147.61|147.86|147.16|113
1728292800000|2024-10-07 09:20:00|147.87|147.17|147.72|147.02|147.88|147.18|147.46|146.76|110
1728293100000|2024-10-07 09:25:00|147.71|147.01|147.35|146.65|147.72|147.02|147.35|146.65|104
1728293400000|2024-10-07 09:30:00|147.36|146.66|147.62|146.92|147.63|146.93|147.36|146.66|100
1728293700000|2024-10-07 09:35:00|147.61|146.91|147.31|146.61|147.61|146.91|147.16|146.46|91
1728294000000|2024-10-07 09:40:00|147.29|146.59|147.51|146.81|147.54|146.84|147.16|146.46|61
1728294300000|2024-10-07 09:45:00|147.5|146.8|147.36|146.66|147.72|147.02|147.33|146.63|86
1728294600000|2024-10-07 09:50:00|147.35|146.65|147.62|146.92|147.64|146.94|147.24|146.54|88
1728294900000|2024-10-07 09:55:00|147.64|146.94|147.7|147|147.77|147.07|147.6|146.9|97
1728295200000|2024-10-07 10:00:00|147.69|146.99|147.44|146.74|147.69|146.99|147.34|146.64|152
1728295500000|2024-10-07 10:05:00|147.45|146.75|147.31|146.61|147.5|146.8|147.29|146.59|98
1728295800000|2024-10-07 10:10:00|147.29|146.59|146.96|146.26|147.29|146.59|146.96|146.26|51
1728296100000|2024-10-07 10:15:00|146.95|146.25|147.18|146.48|147.33|146.63|146.81|146.11|167
1728296400000|2024-10-07 10:20:00|147.19|146.49|146.55|145.85|147.23|146.53|146.55|145.85|52
1728296700000|2024-10-07 10:25:00|146.56|145.86|146.72|146.02|146.79|146.09|146.56|145.86|78
1728297000000|2024-10-07 10:30:00|146.71|146.01|146.96|146.26|147.01|146.31|146.71|146.01|23
1728297300000|2024-10-07 10:35:00|146.97|146.27|147.11|146.41|147.15|146.45|146.97|146.27|19
1728297600000|2024-10-07 10:40:00|147.09|146.39|147.1|146.4|147.1|146.4|146.95|146.25|66
1728297900000|2024-10-07 10:45:00|147.09|146.39|147.11|146.41|147.16|146.46|146.81|146.11|68
1728298200000|2024-10-07 10:50:00|147.12|146.42|147.14|146.44|147.16|146.46|146.95|146.25|61
1728298500000|2024-10-07 10:55:00|147.13|146.43|146.99|146.29|147.13|146.43|146.86|146.16|96
1728298800000|2024-10-07 11:00:00|146.97|146.27|146.56|145.86|147.01|146.31|146.55|145.85|77
1728299100000|2024-10-07 11:05:00|146.58|145.88|146.45|145.75|146.58|145.88|146.06|145.36|106
1728299400000|2024-10-07 11:10:00|146.46|145.76|147.2|146.5|147.2|146.5|146.46|145.76|129
1728299700000|2024-10-07 11:15:00|147.19|146.49|147.12|146.42|147.19|146.49|146.8|146.1|218
1728300000000|2024-10-07 11:20:00|147.11|146.41|146.92|146.22|147.12|146.42|146.8|146.1|88
1728300300000|2024-10-07 11:25:00|147.02|146.32|146.94|146.24|147.11|146.41|146.94|146.24|53
1728300600000|2024-10-07 11:30:00|146.92|146.22|146.89|146.19|147.06|146.36|146.73|146.03|105
1728300900000|2024-10-07 11:35:00|146.9|146.2|147.27|146.57|147.28|146.58|146.9|146.2|49
1728301200000|2024-10-07 11:40:00|147.28|146.58|147.28|146.58|147.28|146.58|147.18|146.48|76
1728301500000|2024-10-07 11:45:00|147.26|146.56|147.14|146.44|147.26|146.56|147.12|146.42|16
1728301800000|2024-10-07 11:50:00|147.15|146.45|147.02|146.32|147.16|146.46|146.96|146.26|58
1728302100000|2024-10-07 11:55:00|147.03|146.33|147.64|146.94|147.65|146.95|147.03|146.33|55
1728302400000|2024-10-07 12:00:00|147.62|146.92|147.25|146.55|147.62|146.92|147.18|146.48|32
1728302700000|2024-10-07 12:05:00|147.24|146.54|147.33|146.63|147.46|146.76|147.02|146.32|68
1728303000000|2024-10-07 12:10:00|147.32|146.62|147.27|146.57|147.37|146.67|147.19|146.49|100
1728303300000|2024-10-07 12:15:00|147.3|146.6|147.18|146.48|147.33|146.63|147.15|146.45|89
1728303600000|2024-10-07 12:20:00|147.17|146.47|147.18|146.48|147.22|146.52|147.04|146.34|85
1728303900000|2024-10-07 12:25:00|147.19|146.49|147.57|146.87|147.57|146.87|147.19|146.49|36
1728304200000|2024-10-07 12:30:00|147.58|146.88|147.36|146.66|147.59|146.89|147.36|146.66|39
1728304500000|2024-10-07 12:35:00|147.34|146.64|147.13|146.43|147.34|146.64|147.04|146.34|52
1728304800000|2024-10-07 12:40:00|147.21|146.51|147.16|146.46|147.25|146.55|147.08|146.38|47
1728305100000|2024-10-07 12:45:00|147.14|146.44|147.26|146.56|147.26|146.56|147.05|146.35|99
1728305400000|2024-10-07 12:50:00|147.24|146.54|146.91|146.21|147.24|146.54|146.86|146.16|15
1728305700000|2024-10-07 12:55:00|146.92|146.22|146.87|146.17|146.96|146.26|146.81|146.11|138
1728306000000|2024-10-07 13:00:00|146.88|146.18|146.91|146.21|147.01|146.31|146.75|146.05|103
1728306300000|2024-10-07 13:05:00|146.9|146.2|147.07|146.37|147.22|146.52|146.88|146.18|128
1728306600000|2024-10-07 13:10:00|147.08|146.38|146.94|146.24|147.15|146.45|146.85|146.15|128
1728306900000|2024-10-07 13:15:00|146.95|146.25|147.44|146.74|147.47|146.77|146.95|146.25|83
1728307200000|2024-10-07 13:20:00|147.43|146.73|147.66|146.96|147.66|146.96|147.37|146.67|167
1728307500000|2024-10-07 13:25:00|147.65|146.95|147.59|146.89|147.66|146.96|147.46|146.76|148
1728307800000|2024-10-07 13:30:00|147.6|146.9|147.29|146.59|147.66|146.96|147.21|146.51|146
1728308100000|2024-10-07 13:35:00|147.3|146.6|147.21|146.51|147.34|146.64|147.16|146.46|117
1728308400000|2024-10-07 13:40:00|147.22|146.52|147.41|146.71|147.7|147|147.22|146.52|126
1728308700000|2024-10-07 13:45:00|147.4|146.7|148.09|147.39|148.25|147.55|147.3|146.6|214
1728309000000|2024-10-07 13:50:00|148.1|147.4|147.66|146.96|148.19|147.49|147.66|146.96|119
1728309300000|2024-10-07 13:55:00|147.67|146.97|148.18|147.48|148.18|147.48|147.66|146.96|140
1728309600000|2024-10-07 14:00:00|148.22|147.52|148.75|148.05|148.75|148.05|148.14|147.44|131
1728309900000|2024-10-07 14:05:00|148.74|148.04|148.95|148.25|149.15|148.45|148.66|147.96|87
1728310200000|2024-10-07 14:10:00|148.98|148.28|150.05|149.35|150.12|149.42|148.98|148.28|108
1728310500000|2024-10-07 14:15:00|150.02|149.32|150.31|149.61|150.31|149.61|149.69|148.99|224
1728310800000|2024-10-07 14:20:00|150.34|149.64|151.32|150.62|151.71|151.01|150.31|149.61|181
1728311100000|2024-10-07 14:25:00|151.27|150.57|150.71|150.01|151.3|150.6|150.33|149.63|302
1728311400000|2024-10-07 14:30:00|150.72|150.02|151.48|150.78|151.56|150.86|150.72|150.02|309
1728311700000|2024-10-07 14:35:00|151.47|150.77|152.07|151.37|152.07|151.37|151.19|150.49|242
1728312000000|2024-10-07 14:40:00|152.06|151.36|152|151.3|152.62|151.92|151.85|151.15|227
1728312300000|2024-10-07 14:45:00|152.01|151.31|151.35|150.65|152.13|151.43|151.17|150.47|251
1728312600000|2024-10-07 14:50:00|151.33|150.63|150.8|150.1|151.68|150.98|150.79|150.09|107
1728312900000|2024-10-07 14:55:00|150.85|150.15|150.84|150.14|151.26|150.56|150.84|150.14|147
1728313200000|2024-10-07 15:00:00|150.83|150.13|150.12|149.42|150.85|150.15|149.68|148.98|214
1728313500000|2024-10-07 15:05:00|150.1|149.4|150.15|149.45|150.4|149.7|149.96|149.26|379
1728313800000|2024-10-07 15:10:00|150.14|149.44|149.7|149|150.43|149.73|149.69|148.99|228
1728314100000|2024-10-07 15:15:00|149.71|149.01|149.46|148.76|149.71|149.01|149.11|148.41|197
1728314400000|2024-10-07 15:20:00|149.47|148.77|149.66|148.96|149.77|149.07|149.42|148.72|143
1728314700000|2024-10-07 15:25:00|149.67|148.97|149.66|148.96|149.7|149|149.52|148.82|68
1728315000000|2024-10-07 15:30:00|149.67|148.97|150.3|149.6|150.3|149.6|149.67|148.97|185
1728315300000|2024-10-07 15:35:00|150.28|149.58|149.72|149.02|150.29|149.59|149.72|149.02|143
1728315600000|2024-10-07 15:40:00|149.73|149.03|149.72|149.02|149.91|149.21|149.72|149.02|42
1728315900000|2024-10-07 15:45:00|149.7|149|149.33|148.63|149.7|149|149.12|148.42|184
1728316200000|2024-10-07 15:50:00|149.32|148.62|149.27|148.57|149.44|148.74|149.16|148.46|119
1728316500000|2024-10-07 15:55:00|149.26|148.56|149.11|148.41|149.26|148.56|148.79|148.09|132
1728316800000|2024-10-07 16:00:00|149.12|148.42|149.24|148.54|149.36|148.66|149.06|148.36|228
1728317100000|2024-10-07 16:05:00|149.25|148.55|149.36|148.66|149.45|148.75|149.01|148.31|239
1728317400000|2024-10-07 16:10:00|149.34|148.64|148.42|147.72|149.34|148.64|148.17|147.47|162
1728317700000|2024-10-07 16:15:00|148.41|147.71|148.76|148.06|148.85|148.15|148.34|147.64|260
1728318000000|2024-10-07 16:20:00|148.77|148.07|148.67|147.97|148.78|148.08|148.58|147.88|156
1728318300000|2024-10-07 16:25:00|148.68|147.98|148.58|147.88|148.77|148.07|148.56|147.86|144
1728318600000|2024-10-07 16:30:00|148.56|147.86|149.19|148.49|149.19|148.49|148.41|147.71|118
1728318900000|2024-10-07 16:35:00|149.28|148.58|149.36|148.66|149.5|148.8|149.28|148.58|59
1728319200000|2024-10-07 16:40:00|149.37|148.67|149.42|148.72|149.63|148.93|149.37|148.67|90
1728319500000|2024-10-07 16:45:00|149.41|148.71|149.51|148.81|149.54|148.84|149.21|148.51|116
1728319800000|2024-10-07 16:50:00|149.52|148.82|149.61|148.91|149.69|148.99|149.36|148.66|121
1728320100000|2024-10-07 16:55:00|149.6|148.9|149.47|148.77|149.75|149.05|149.36|148.66|77
1728320400000|2024-10-07 17:00:00|149.48|148.78|149.51|148.81|149.65|148.95|149.46|148.76|142
1728320700000|2024-10-07 17:05:00|149.5|148.8|149.04|148.34|149.57|148.87|149.04|148.34|73
1728321000000|2024-10-07 17:10:00|149.03|148.33|149.02|148.32|149.11|148.41|148.66|147.96|179
1728321300000|2024-10-07 17:15:00|149.03|148.33|149.1|148.4|149.13|148.43|148.8|148.1|108
1728321600000|2024-10-07 17:20:00|149.11|148.41|149.28|148.58|149.28|148.58|149.07|148.37|121
1728321900000|2024-10-07 17:25:00|149.26|148.56|149.19|148.49|149.5|148.8|149.13|148.43|98
1728322200000|2024-10-07 17:30:00|149.17|148.47|148.92|148.22|149.17|148.47|148.84|148.14|67
1728322500000|2024-10-07 17:35:00|148.97|148.27|149.29|148.59|149.3|148.6|148.96|148.26|123
1728322800000|2024-10-07 17:40:00|149.28|148.58|149.54|148.84|149.54|148.84|149.2|148.5|80
1728323100000|2024-10-07 17:45:00|149.53|148.83|149.38|148.68|149.6|148.9|149.38|148.68|102
1728323400000|2024-10-07 17:50:00|149.4|148.7|149.31|148.61|149.4|148.7|149.19|148.49|59
1728323700000|2024-10-07 17:55:00|149.3|148.6|149.29|148.59|149.31|148.61|149.13|148.43|85
1728324000000|2024-10-07 18:00:00|149.28|148.58|149.03|148.33|149.29|148.59|149.03|148.33|42
1728324300000|2024-10-07 18:05:00|149.02|148.32|148.43|147.73|149.06|148.36|148.42|147.72|153
1728324600000|2024-10-07 18:10:00|148.42|147.72|148.11|147.41|148.55|147.85|148.11|147.41|82
1728324900000|2024-10-07 18:15:00|148.08|147.38|148.11|147.41|148.11|147.41|147.71|147.01|134
1728325200000|2024-10-07 18:20:00|148.09|147.39|148.43|147.73|148.48|147.78|148.03|147.33|190
1728325500000|2024-10-07 18:25:00|148.44|147.74|148.61|147.91|148.72|148.02|148.38|147.68|167
1728325800000|2024-10-07 18:30:00|148.6|147.9|148.08|147.38|148.6|147.9|148.06|147.36|244
1728326100000|2024-10-07 18:35:00|148.07|147.37|148.12|147.42|148.18|147.48|147.79|147.09|165
1728326400000|2024-10-07 18:40:00|148.13|147.43|147.79|147.09|148.14|147.44|147.79|147.09|42
1728326700000|2024-10-07 18:45:00|147.78|147.08|146.6|145.9|147.78|147.08|146.6|145.9|201
1728327000000|2024-10-07 18:50:00|146.58|145.88|146.09|145.39|146.62|145.92|145.94|145.24|317
1728327300000|2024-10-07 18:55:00|146.1|145.4|146.05|145.35|146.3|145.6|145.93|145.23|289
1728327600000|2024-10-07 19:00:00|146.06|145.36|146.67|145.97|146.76|146.06|145.93|145.23|224
1728327900000|2024-10-07 19:05:00|146.69|145.99|147.18|146.48|147.2|146.5|146.69|145.99|144
1728328200000|2024-10-07 19:10:00|147.19|146.49|147.16|146.46|147.25|146.55|146.96|146.26|100
1728328500000|2024-10-07 19:15:00|147.22|146.52|147.47|146.77|147.55|146.85|147.07|146.37|157
1728328800000|2024-10-07 19:20:00|147.46|146.76|146.93|146.23|147.47|146.77|146.88|146.18|139
1728329100000|2024-10-07 19:25:00|146.99|146.29|146.86|146.16|147.08|146.38|146.86|146.16|143
1728329400000|2024-10-07 19:30:00|146.85|146.15|147.14|146.44|147.28|146.58|146.7|146|217
1728329700000|2024-10-07 19:35:00|147.15|146.45|146.82|146.12|147.2|146.5|146.71|146.01|138
1728330000000|2024-10-07 19:40:00|146.83|146.13|146.69|145.99|146.84|146.14|146.56|145.86|242
1728330300000|2024-10-07 19:45:00|146.7|146|147.2|146.5|147.2|146.5|146.7|146|108
1728330600000|2024-10-07 19:50:00|147.21|146.51|147.42|146.72|147.49|146.79|147.21|146.51|84
1728330900000|2024-10-07 19:55:00|147.44|146.74|147.33|146.63|147.45|146.75|147.18|146.48|190
1728331200000|2024-10-07 20:00:00|147.39|146.69|147.51|146.81|147.55|146.85|147.29|146.59|59
1728331500000|2024-10-07 20:05:00|147.52|146.82|147.36|146.66|147.54|146.84|147.33|146.63|70
1728331800000|2024-10-07 20:10:00|147.37|146.67|147.27|146.57|147.46|146.76|147.25|146.55|100
1728332100000|2024-10-07 20:15:00|147.28|146.58|146.94|146.24|147.29|146.59|146.73|146.03|116
1728332400000|2024-10-07 20:20:00|146.95|146.25|147.21|146.51|147.28|146.58|146.88|146.18|103
1728332700000|2024-10-07 20:25:00|147.2|146.5|147.02|146.32|147.23|146.53|147.02|146.32|125
1728333000000|2024-10-07 20:30:00|147.01|146.31|146.83|146.13|147.05|146.35|146.83|146.13|107
1728333300000|2024-10-07 20:35:00|146.87|146.17|146.81|146.11|146.91|146.21|146.81|146.11|84
1728333600000|2024-10-07 20:40:00|146.77|146.07|146.36|145.66|146.77|146.07|146.36|145.66|29
1728333900000|2024-10-07 20:45:00|146.3|145.6|146.45|145.75|146.53|145.83|146.26|145.56|30
1728334200000|2024-10-07 20:50:00|146.44|145.74|146.22|145.52|146.44|145.74|146.22|145.52|32
1728334500000|2024-10-07 20:55:00|146.23|145.53|146.11|145.41|146.4|145.7|146.11|145.41|49
1728334800000|2024-10-07 21:00:00|146.1|145.4|146.52|145.82|146.53|145.83|146.06|145.36|38
1728335100000|2024-10-07 21:05:00|146.55|145.85|146.57|145.87|146.68|145.98|146.55|145.85|52
1728335400000|2024-10-07 21:10:00|146.55|145.85|146.63|145.93|146.63|145.93|146.46|145.76|27
1728335700000|2024-10-07 21:15:00|146.61|145.91|146.55|145.85|146.63|145.93|146.5|145.8|41
1728336000000|2024-10-07 21:20:00|146.53|145.83|146.69|145.99|146.69|145.99|146.43|145.73|18
1728336300000|2024-10-07 21:25:00|146.67|145.97|146.99|146.29|146.99|146.29|146.61|145.91|31
1728336600000|2024-10-07 21:30:00|146.98|146.28|147.11|146.41|147.11|146.41|146.97|146.27|17
1728336900000|2024-10-07 21:35:00|147.16|146.46|147.21|146.51|147.22|146.52|147.12|146.42|23
1728337200000|2024-10-07 21:40:00|147.2|146.5|147.1|146.4|147.22|146.52|147.1|146.4|43
1728337500000|2024-10-07 21:45:00|147.08|146.38|147.1|146.4|147.1|146.4|147.02|146.32|40
1728337800000|2024-10-07 21:50:00|147.08|146.38|147.1|146.4|147.11|146.41|147.02|146.32|63
1728338100000|2024-10-07 21:55:00|147.18|146.48|147.18|146.48|147.18|146.48|147.03|146.33|40
1728338400000|2024-10-07 22:00:00|147.17|146.47|146.74|146.04|147.17|146.47|146.73|146.03|73
1728338700000|2024-10-07 22:05:00|146.73|146.03|146.69|145.99|146.74|146.04|146.64|145.94|36
1728339000000|2024-10-07 22:10:00|146.7|146|146.86|146.16|146.89|146.19|146.66|145.96|41
1728339300000|2024-10-07 22:15:00|146.85|146.15|146.88|146.18|147.16|146.46|146.83|146.13|70
1728339600000|2024-10-07 22:20:00|146.89|146.19|146.73|146.03|146.94|146.24|146.73|146.03|24
1728339900000|2024-10-07 22:25:00|146.74|146.04|146.91|146.21|146.98|146.28|146.74|146.04|73
1728340200000|2024-10-07 22:30:00|146.9|146.2|146.43|145.73|146.91|146.21|146.43|145.73|99
1728340500000|2024-10-07 22:35:00|146.44|145.74|146.59|145.89|146.71|146.01|146.43|145.73|91
1728340800000|2024-10-07 22:40:00|146.57|145.87|146.52|145.82|146.64|145.94|146.52|145.82|93
1728341100000|2024-10-07 22:45:00|146.48|145.78|146.47|145.77|146.54|145.84|146.36|145.66|115
1728341400000|2024-10-07 22:50:00|146.46|145.76|145.72|145.02|146.59|145.89|145.49|144.79|87
1728341700000|2024-10-07 22:55:00|145.71|145.01|144.86|144.16|145.72|145.02|144.86|144.16|196
1728342000000|2024-10-07 23:00:00|144.85|144.15|143.86|143.16|144.85|144.15|143.85|143.15|258
1728342300000|2024-10-07 23:05:00|143.87|143.17|144.96|144.26|145.06|144.36|143.87|143.17|435
1728342600000|2024-10-07 23:10:00|144.91|144.21|145.78|145.08|146.01|145.31|144.91|144.21|211
1728342900000|2024-10-07 23:15:00|145.75|145.05|145.77|145.07|145.85|145.15|145.43|144.73|242
1728343200000|2024-10-07 23:20:00|145.78|145.08|145.53|144.83|145.78|145.08|145.37|144.67|74
1728343500000|2024-10-07 23:25:00|145.54|144.84|145.27|144.57|145.61|144.91|145.17|144.47|89
1728343800000|2024-10-07 23:30:00|145.28|144.58|145.42|144.72|145.6|144.9|145.27|144.57|89
1728344100000|2024-10-07 23:35:00|145.41|144.71|145.03|144.33|145.42|144.72|145.03|144.33|106
1728344400000|2024-10-07 23:40:00|145.04|144.34|145.13|144.43|145.2|144.5|145.03|144.33|69
1728344700000|2024-10-07 23:45:00|145.12|144.42|145.03|144.33|145.31|144.61|145.03|144.33|63
1728345000000|2024-10-07 23:50:00|145.02|144.32|144.46|143.76|145.02|144.32|144.46|143.76|75
1728345300000|2024-10-07 23:55:00|144.47|143.77|144.31|143.61|144.59|143.89|144.19|143.49|102
1728345600000|2024-10-08 00:00:00|144.32|143.62|144.7|144|144.97|144.27|144.32|143.62|164
1728345900000|2024-10-08 00:05:00|144.69|143.99|143.99|143.29|144.7|144|143.92|143.22|139
1728346200000|2024-10-08 00:10:00|144|143.3|144.58|143.88|144.59|143.89|144|143.3|173
1728346500000|2024-10-08 00:15:00|144.62|143.92|144.21|143.51|144.75|144.05|143.99|143.29|155
1728346800000|2024-10-08 00:20:00|144.22|143.52|144.56|143.86|144.58|143.88|144.22|143.52|33
1728347100000|2024-10-08 00:25:00|144.57|143.87|144.71|144.01|144.93|144.23|144.57|143.87|142
1728347400000|2024-10-08 00:30:00|144.73|144.03|145.1|144.4|145.22|144.52|144.73|144.03|62
1728347700000|2024-10-08 00:35:00|145.12|144.42|144.94|144.24|145.17|144.47|144.91|144.21|137
1728348000000|2024-10-08 00:40:00|144.93|144.23|145.29|144.59|145.31|144.61|144.8|144.1|99
1728348300000|2024-10-08 00:45:00|145.31|144.61|144.95|144.25|145.34|144.64|144.83|144.13|60
1728348600000|2024-10-08 00:50:00|144.8|144.1|145.02|144.32|145.09|144.39|144.78|144.08|48
1728348900000|2024-10-08 00:55:00|145.04|144.34|145.14|144.44|145.21|144.51|145.02|144.32|80
1728349200000|2024-10-08 01:00:00|145.13|144.43|145.1|144.4|145.16|144.46|145.02|144.32|184
1728349500000|2024-10-08 01:05:00|145.08|144.38|145.21|144.51|145.21|144.51|144.84|144.14|82
1728349800000|2024-10-08 01:10:00|145.2|144.5|144.87|144.17|145.2|144.5|144.83|144.13|94
1728350100000|2024-10-08 01:15:00|144.86|144.16|144.48|143.78|144.87|144.17|144.41|143.71|118
1728350400000|2024-10-08 01:20:00|144.47|143.77|144.54|143.84|144.6|143.9|144.36|143.66|106
1728350700000|2024-10-08 01:25:00|144.53|143.83|144.62|143.92|144.62|143.92|144.29|143.59|114
1728351000000|2024-10-08 01:30:00|144.63|143.93|145.05|144.35|145.06|144.36|144.4|143.7|96
1728351300000|2024-10-08 01:35:00|145.06|144.36|145.37|144.67|145.37|144.67|145.04|144.34|71
1728351600000|2024-10-08 01:40:00|145.38|144.68|145.67|144.97|145.7|145|145.38|144.68|21
1728351900000|2024-10-08 01:45:00|145.66|144.96|145.48|144.78|145.69|144.99|145.42|144.72|88
1728352200000|2024-10-08 01:50:00|145.47|144.77|145.4|144.7|145.47|144.77|145.18|144.48|46
1728352500000|2024-10-08 01:55:00|145.41|144.71|145.39|144.69|145.53|144.83|145.33|144.63|91
1728352800000|2024-10-08 02:00:00|145.38|144.68|145.59|144.89|145.59|144.89|145.34|144.64|89
1728353100000|2024-10-08 02:05:00|145.69|144.99|145.78|145.08|145.81|145.11|145.64|144.94|59
1728353400000|2024-10-08 02:10:00|145.76|145.06|145.36|144.66|145.82|145.12|145.36|144.66|57
1728353700000|2024-10-08 02:15:00|145.37|144.67|145.13|144.43|145.4|144.7|145.08|144.38|93
1728354000000|2024-10-08 02:20:00|145.12|144.42|144.64|143.94|145.18|144.48|144.46|143.76|44
1728354300000|2024-10-08 02:25:00|144.63|143.93|144.73|144.03|144.82|144.12|144.63|143.93|29
1728354600000|2024-10-08 02:30:00|144.72|144.02|144.74|144.04|144.83|144.13|144.63|143.93|118
1728354900000|2024-10-08 02:35:00|144.72|144.02|144.87|144.17|145|144.3|144.7|144|56
1728355200000|2024-10-08 02:40:00|144.86|144.16|145.1|144.4|145.12|144.42|144.61|143.91|68
1728355500000|2024-10-08 02:45:00|145.11|144.41|145.14|144.44|145.19|144.49|145.08|144.38|72
1728355800000|2024-10-08 02:50:00|145.16|144.46|145.34|144.64|145.43|144.73|145.14|144.44|97
1728356100000|2024-10-08 02:55:00|145.32|144.62|145.64|144.94|145.65|144.95|145.29|144.59|90
1728356400000|2024-10-08 03:00:00|145.65|144.95|145.38|144.68|145.65|144.95|145.29|144.59|142
1728356700000|2024-10-08 03:05:00|145.37|144.67|145.23|144.53|145.4|144.7|145.23|144.53|18
1728357000000|2024-10-08 03:10:00|145.24|144.54|145.23|144.53|145.26|144.56|145.23|144.53|9
1728357300000|2024-10-08 03:15:00|145.24|144.54|145.15|144.45|145.27|144.57|144.95|144.25|76
1728357600000|2024-10-08 03:20:00|145.14|144.44|145.21|144.51|145.31|144.61|145.12|144.42|160
1728357900000|2024-10-08 03:25:00|145.22|144.52|145.05|144.35|145.23|144.53|145.02|144.32|122
1728358200000|2024-10-08 03:30:00|145.06|144.36|145.26|144.56|145.31|144.61|145.06|144.36|73
1728358500000|2024-10-08 03:35:00|145.27|144.57|145.19|144.49|145.32|144.62|145.11|144.41|81
1728358800000|2024-10-08 03:40:00|145.2|144.5|145.32|144.62|145.33|144.63|145.2|144.5|67
1728359100000|2024-10-08 03:45:00|145.33|144.63|145.23|144.53|145.4|144.7|145.23|144.53|113
1728359400000|2024-10-08 03:50:00|145.22|144.52|145.02|144.32|145.32|144.62|145.02|144.32|57
1728359700000|2024-10-08 03:55:00|145.03|144.33|144.98|144.28|145.05|144.35|144.92|144.22|15
1728360000000|2024-10-08 04:00:00|144.99|144.29|145.15|144.45|145.21|144.51|144.99|144.29|34
1728360300000|2024-10-08 04:05:00|145.27|144.57|144.97|144.27|145.38|144.68|144.97|144.27|39
1728360600000|2024-10-08 04:10:00|144.95|144.25|144.54|143.84|144.95|144.25|144.53|143.83|78
1728360900000|2024-10-08 04:15:00|144.55|143.85|144.87|144.17|144.89|144.19|144.55|143.85|62
1728361200000|2024-10-08 04:20:00|144.88|144.18|144.92|144.22|145.06|144.36|144.88|144.18|108
1728361500000|2024-10-08 04:25:00|144.93|144.23|145.02|144.32|145.02|144.32|144.81|144.11|78
1728361800000|2024-10-08 04:30:00|145|144.3|145.05|144.35|145.05|144.35|144.98|144.28|10
1728362100000|2024-10-08 04:35:00|145.04|144.34|144.67|143.97|145.05|144.35|144.65|143.95|64
1728362400000|2024-10-08 04:40:00|144.68|143.98|144.21|143.51|144.69|143.99|144.1|143.4|59
1728362700000|2024-10-08 04:45:00|144.22|143.52|144.29|143.59|144.4|143.7|144.1|143.4|45
1728363000000|2024-10-08 04:50:00|144.3|143.6|144.51|143.81|144.53|143.83|144.27|143.57|21
1728363300000|2024-10-08 04:55:00|144.54|143.84|144.67|143.97|144.71|144.01|144.54|143.84|15
1728363600000|2024-10-08 05:00:00|144.65|143.95|144.44|143.74|144.67|143.97|144.44|143.74|49
1728363900000|2024-10-08 05:05:00|144.43|143.73|144.1|143.4|144.43|143.73|144.09|143.39|20
1728364200000|2024-10-08 05:10:00|144.09|143.39|144.04|143.34|144.12|143.42|144.04|143.34|16
1728364500000|2024-10-08 05:15:00|144.05|143.35|144.07|143.37|144.07|143.37|143.96|143.26|29
1728364800000|2024-10-08 05:20:00|144.06|143.36|143.61|142.91|144.07|143.37|143.61|142.91|103
1728365100000|2024-10-08 05:25:00|143.58|142.88|143.41|142.71|143.58|142.88|143.24|142.54|96
1728365400000|2024-10-08 05:30:00|143.39|142.69|143.35|142.65|143.41|142.71|143.22|142.52|62
1728365700000|2024-10-08 05:35:00|143.34|142.64|143.84|143.14|143.84|143.14|143.22|142.52|109
1728366000000|2024-10-08 05:40:00|143.85|143.15|143.77|143.07|144|143.3|143.74|143.04|66
1728366300000|2024-10-08 05:45:00|143.81|143.11|143.82|143.12|143.9|143.2|143.68|142.98|101
1728366600000|2024-10-08 05:50:00|143.83|143.13|143.6|142.9|143.9|143.2|143.58|142.88|135
1728366900000|2024-10-08 05:55:00|143.58|142.88|144.02|143.32|144.02|143.32|143.44|142.74|183
1728367200000|2024-10-08 06:00:00|144|143.3|143.67|142.97|144|143.3|143.67|142.97|51
1728367500000|2024-10-08 06:05:00|143.63|142.93|143.35|142.65|143.65|142.95|143.31|142.61|156
1728367800000|2024-10-08 06:10:00|143.34|142.64|143.23|142.53|143.36|142.66|143.22|142.52|103
1728368100000|2024-10-08 06:15:00|143.24|142.54|143.27|142.57|143.35|142.65|143.13|142.43|103
1728368400000|2024-10-08 06:20:00|143.26|142.56|143.17|142.47|143.34|142.64|143.16|142.46|77
1728368700000|2024-10-08 06:25:00|143.16|142.46|143.35|142.65|143.35|142.65|143.15|142.45|105
1728369000000|2024-10-08 06:30:00|143.39|142.69|143.91|143.21|143.99|143.29|143.39|142.69|141
1728369300000|2024-10-08 06:35:00|143.93|143.23|144.4|143.7|144.45|143.75|143.92|143.22|68
1728369600000|2024-10-08 06:40:00|144.39|143.69|144.43|143.73|144.52|143.82|144.26|143.56|35
1728369900000|2024-10-08 06:45:00|144.38|143.68|144.24|143.54|144.48|143.78|144.24|143.54|39
1728370200000|2024-10-08 06:50:00|144.25|143.55|144.56|143.86|144.56|143.86|144.24|143.54|57
1728370500000|2024-10-08 06:55:00|144.54|143.84|144.35|143.65|144.54|143.84|144.32|143.62|14
1728370800000|2024-10-08 07:00:00|144.33|143.63|144.14|143.44|144.35|143.65|144.03|143.33|78
1728371100000|2024-10-08 07:05:00|144.13|143.43|143.58|142.88|144.14|143.44|143.58|142.88|104
1728371400000|2024-10-08 07:10:00|143.59|142.89|143.45|142.75|143.77|143.07|143.37|142.67|93
1728371700000|2024-10-08 07:15:00|143.44|142.74|142.7|142|143.44|142.74|142.7|142|36
1728372000000|2024-10-08 07:20:00|142.69|141.99|143.13|142.43|143.14|142.44|142.58|141.88|138
1728372300000|2024-10-08 07:25:00|143.14|142.44|143.06|142.36|143.14|142.44|142.59|141.89|213
1728372600000|2024-10-08 07:30:00|143.05|142.35|143.15|142.45|143.16|142.46|142.81|142.11|224
1728372900000|2024-10-08 07:35:00|143.16|142.46|143.37|142.67|143.37|142.67|142.98|142.28|112
1728373200000|2024-10-08 07:40:00|143.39|142.69|143.35|142.65|143.44|142.74|143.29|142.59|201
1728373500000|2024-10-08 07:45:00|143.33|142.63|143.18|142.48|143.37|142.67|143.18|142.48|56
1728373800000|2024-10-08 07:50:00|143.04|142.34|143.41|142.71|143.41|142.71|143.02|142.32|16
1728374400000|2024-10-08 08:00:00|143.37|142.67|143.43|142.73|143.43|142.73|143.1|142.4|128
1728374700000|2024-10-08 08:05:00|143.42|142.72|143.37|142.67|143.57|142.87|143.35|142.65|41
1728375000000|2024-10-08 08:10:00|143.43|142.73|143.35|142.65|143.47|142.77|143.08|142.38|56
1728375300000|2024-10-08 08:15:00|143.33|142.63|143.58|142.88|143.6|142.9|143.1|142.4|126
1728375600000|2024-10-08 08:20:00|143.59|142.89|143.52|142.82|143.6|142.9|143.44|142.74|127
1728375900000|2024-10-08 08:25:00|143.56|142.86|143.77|143.07|143.81|143.11|143.56|142.86|19
1728376200000|2024-10-08 08:30:00|143.71|143.01|143.91|143.21|143.91|143.21|143.71|143.01|19
1728376500000|2024-10-08 08:35:00|143.89|143.19|143.91|143.21|143.91|143.21|143.85|143.15|14
1728376800000|2024-10-08 08:40:00|143.88|143.18|143.73|143.03|143.91|143.21|143.73|143.03|42
1728377100000|2024-10-08 08:45:00|143.71|143.01|143.87|143.17|143.87|143.17|143.71|143.01|7
1728377400000|2024-10-08 08:50:00|143.86|143.16|143.86|143.16|143.91|143.21|143.85|143.15|38
1728377700000|2024-10-08 08:55:00|143.87|143.17|143.89|143.19|143.91|143.21|143.86|143.16|26
1728378000000|2024-10-08 09:00:00|143.9|143.2|143.89|143.19|143.95|143.25|143.88|143.18|80
1728378300000|2024-10-08 09:05:00|143.9|143.2|143.71|143.01|143.92|143.22|143.71|143.01|23
1728378600000|2024-10-08 09:10:00|143.66|142.96|143.25|142.55|143.66|142.96|143.22|142.52|102
1728378900000|2024-10-08 09:15:00|143.26|142.56|143.39|142.69|143.39|142.69|143.26|142.56|102
1728379200000|2024-10-08 09:20:00|143.45|142.75|143.5|142.8|143.5|142.8|143.44|142.74|20
1728379500000|2024-10-08 09:25:00|143.54|142.84|143.48|142.78|143.54|142.84|143.35|142.65|128
1728379800000|2024-10-08 09:30:00|143.54|142.84|143.63|142.93|143.64|142.94|143.54|142.84|9
1728380100000|2024-10-08 09:35:00|143.62|142.92|143.46|142.76|143.62|142.92|143.45|142.75|22
1728380400000|2024-10-08 09:40:00|143.47|142.77|143.39|142.69|143.5|142.8|143.37|142.67|46
1728380700000|2024-10-08 09:45:00|143.43|142.73|143.41|142.71|143.44|142.74|143.29|142.59|51
1728381000000|2024-10-08 09:50:00|143.43|142.73|143.98|143.28|143.98|143.28|143.43|142.73|47
1728381300000|2024-10-08 09:55:00|144|143.3|143.98|143.28|144.16|143.46|143.96|143.26|100
1728381600000|2024-10-08 10:00:00|143.99|143.29|144.07|143.37|144.24|143.54|143.99|143.29|261
1728381900000|2024-10-08 10:05:00|144.06|143.36|143.86|143.16|144.1|143.4|143.86|143.16|101
1728382200000|2024-10-08 10:10:00|143.92|143.22|143.98|143.28|144.06|143.36|143.92|143.22|21
1728382500000|2024-10-08 10:15:00|143.99|143.29|143.76|143.06|144.1|143.4|143.63|142.93|87
1728382800000|2024-10-08 10:20:00|143.81|143.11|143.83|143.13|143.86|143.16|143.61|142.91|110
1728383100000|2024-10-08 10:25:00|143.81|143.11|143.81|143.11|143.9|143.2|143.72|143.02|89
1728383400000|2024-10-08 10:30:00|143.82|143.12|143.81|143.11|143.93|143.23|143.81|143.11|75
1728383700000|2024-10-08 10:35:00|143.85|143.15|143.91|143.21|143.93|143.23|143.85|143.15|23
1728384000000|2024-10-08 10:40:00|143.9|143.2|143.93|143.23|143.96|143.26|143.81|143.11|81
1728384300000|2024-10-08 10:45:00|143.92|143.22|144.27|143.57|144.27|143.57|143.91|143.21|27
1728384600000|2024-10-08 10:50:00|144.38|143.68|144.45|143.75|144.51|143.81|144.38|143.68|28
1728384900000|2024-10-08 10:55:00|144.46|143.76|144.39|143.69|144.51|143.81|144.37|143.67|39
1728385200000|2024-10-08 11:00:00|144.38|143.68|144.49|143.79|144.51|143.81|144.22|143.52|64
1728385500000|2024-10-08 11:05:00|144.48|143.78|144.51|143.81|144.51|143.81|144.38|143.68|39
1728386100000|2024-10-08 11:15:00|144.52|143.82|144.66|143.96|144.73|144.03|144.52|143.82|37
1728386400000|2024-10-08 11:20:00|144.67|143.97|144.56|143.86|144.76|144.06|144.55|143.85|32
1728386700000|2024-10-08 11:25:00|144.55|143.85|144.51|143.81|144.56|143.86|144.51|143.81|24
1728387000000|2024-10-08 11:30:00|144.52|143.82|144.53|143.83|144.56|143.86|144.51|143.81|21
1728387300000|2024-10-08 11:35:00|144.55|143.85|144.59|143.89|144.72|144.02|144.55|143.85|20
1728387600000|2024-10-08 11:40:00|144.61|143.91|144.68|143.98|144.76|144.06|144.56|143.86|128
1728387900000|2024-10-08 11:45:00|144.69|143.99|144.77|144.07|144.77|144.07|144.69|143.99|12
1728388200000|2024-10-08 11:50:00|144.71|144.01|144.77|144.07|144.77|144.07|144.56|143.86|44
1728388500000|2024-10-08 11:55:00|144.76|144.06|144.76|144.06|144.77|144.07|144.75|144.05|4
1728388800000|2024-10-08 12:00:00|144.77|144.07|144.67|143.97|144.77|144.07|144.67|143.97|9
1728389100000|2024-10-08 12:05:00|144.56|143.86|144.48|143.78|144.56|143.86|144.46|143.76|14
1728389400000|2024-10-08 12:10:00|144.47|143.77|144.3|143.6|144.47|143.77|144.3|143.6|30
1728389700000|2024-10-08 12:15:00|144.22|143.52|144.24|143.54|144.31|143.61|144.21|143.51|10
1728390000000|2024-10-08 12:20:00|144.26|143.56|144.27|143.57|144.31|143.61|144.21|143.51|23
1728390300000|2024-10-08 12:25:00|144.29|143.59|144.31|143.61|144.31|143.61|144.21|143.51|105
1728390600000|2024-10-08 12:30:00|144.32|143.62|144.31|143.61|144.35|143.65|144.24|143.54|56
1728390900000|2024-10-08 12:35:00|144.3|143.6|144.06|143.36|144.37|143.67|144.06|143.36|52
1728391200000|2024-10-08 12:40:00|144.08|143.38|143.87|143.17|144.16|143.46|143.78|143.08|86
1728391500000|2024-10-08 12:45:00|143.91|143.21|144.15|143.45|144.2|143.5|143.89|143.19|69
1728391800000|2024-10-08 12:50:00|144.13|143.43|144.1|143.4|144.14|143.44|144|143.3|69
1728392100000|2024-10-08 12:55:00|144.09|143.39|143.64|142.94|144.09|143.39|143.64|142.94|24
1728392400000|2024-10-08 13:00:00|143.61|142.91|143.78|143.08|143.82|143.12|143.49|142.79|83
1728392700000|2024-10-08 13:05:00|143.77|143.07|143.58|142.88|143.82|143.12|143.49|142.79|130
1728393000000|2024-10-08 13:10:00|143.57|142.87|143.1|142.4|143.58|142.88|143.09|142.39|36
1728393300000|2024-10-08 13:15:00|143.09|142.39|143.04|142.34|143.36|142.66|143.03|142.33|155
1728393600000|2024-10-08 13:20:00|143.05|142.35|143.85|143.15|143.85|143.15|143.05|142.35|118
1728393900000|2024-10-08 13:25:00|143.84|143.14|143.71|143.01|143.95|143.25|143.51|142.81|244
1728394200000|2024-10-08 13:30:00|143.73|143.03|144.22|143.52|144.3|143.6|143.56|142.86|187
1728394500000|2024-10-08 13:35:00|144.23|143.53|144.24|143.54|144.62|143.92|144.03|143.33|308
1728394800000|2024-10-08 13:40:00|144.27|143.57|144.48|143.78|144.68|143.98|144.26|143.56|285
1728395100000|2024-10-08 13:45:00|144.49|143.79|144.5|143.8|144.59|143.89|144.09|143.39|302
1728395400000|2024-10-08 13:50:00|144.51|143.81|144.74|144.04|144.9|144.2|144.5|143.8|311
1728395700000|2024-10-08 13:55:00|144.72|144.02|145.31|144.61|145.32|144.62|144.56|143.86|79
1728396000000|2024-10-08 14:00:00|145.32|144.62|145.46|144.76|145.86|145.16|145.27|144.57|304
1728396300000|2024-10-08 14:05:00|145.45|144.75|144.82|144.12|145.45|144.75|144.57|143.87|275
1728396600000|2024-10-08 14:10:00|144.79|144.09|144.18|143.48|144.85|144.15|144.16|143.46|168
1728396900000|2024-10-08 14:15:00|144.17|143.47|143.63|142.93|144.17|143.47|143.18|142.48|202
1728397200000|2024-10-08 14:20:00|143.64|142.94|143.65|142.95|144.18|143.48|143.58|142.88|194
1728397500000|2024-10-08 14:25:00|143.63|142.93|143.06|142.36|143.79|143.09|143.06|142.36|295
1728397800000|2024-10-08 14:30:00|143.05|142.35|143.43|142.73|143.43|142.73|142.84|142.14|343
1728398100000|2024-10-08 14:35:00|143.44|142.74|143.63|142.93|143.76|143.06|143.44|142.74|353
1728398400000|2024-10-08 14:40:00|143.66|142.96|143.63|142.93|143.71|143.01|143.23|142.53|252
1728398700000|2024-10-08 14:45:00|143.64|142.94|144.34|143.64|144.34|143.64|143.58|142.88|137
1728399000000|2024-10-08 14:50:00|144.33|143.63|144.07|143.37|144.38|143.68|144.06|143.36|179
1728399300000|2024-10-08 14:55:00|144.06|143.36|144.37|143.67|144.45|143.75|144.06|143.36|94
1728399600000|2024-10-08 15:00:00|144.38|143.68|144.11|143.41|144.53|143.83|144.08|143.38|187
1728399900000|2024-10-08 15:05:00|144.13|143.43|144.51|143.81|144.51|143.81|144.13|143.43|116
1728400200000|2024-10-08 15:10:00|144.49|143.79|144.3|143.6|144.57|143.87|144.11|143.41|106
1728400500000|2024-10-08 15:15:00|144.28|143.58|143.85|143.15|144.31|143.61|143.83|143.13|240
1728400800000|2024-10-08 15:20:00|143.87|143.17|143.44|142.74|144.08|143.38|143.44|142.74|216
1728401100000|2024-10-08 15:25:00|143.4|142.7|142.44|141.74|143.47|142.77|142.39|141.69|141
1728401400000|2024-10-08 15:30:00|142.43|141.73|141.72|141.02|142.57|141.87|141.72|141.02|372
1728401700000|2024-10-08 15:35:00|141.73|141.03|142.74|142.04|142.81|142.11|141.56|140.86|310
1728402000000|2024-10-08 15:40:00|142.75|142.05|142.95|142.25|142.95|142.25|142.62|141.92|123
1728402300000|2024-10-08 15:45:00|142.97|142.27|143.03|142.33|143.33|142.63|142.97|142.27|203
1728402600000|2024-10-08 15:50:00|143.04|142.34|143.35|142.65|143.35|142.65|143.04|142.34|245
1728402900000|2024-10-08 15:55:00|143.34|142.64|143.07|142.37|143.36|142.66|142.97|142.27|183
1728403200000|2024-10-08 16:00:00|143.06|142.36|142.16|141.46|143.07|142.37|142.15|141.45|184
1728403500000|2024-10-08 16:05:00|142.17|141.47|142.38|141.68|142.77|142.07|142.17|141.47|188
1728403800000|2024-10-08 16:10:00|142.39|141.69|142.66|141.96|142.75|142.05|142.39|141.69|210
1728404100000|2024-10-08 16:15:00|142.65|141.95|142.76|142.06|142.96|142.26|142.64|141.94|122
1728404400000|2024-10-08 16:20:00|142.77|142.07|142.29|141.59|142.78|142.08|142.27|141.57|108
1728404700000|2024-10-08 16:25:00|142.3|141.6|143.22|142.52|143.26|142.56|142.3|141.6|150
1728405000000|2024-10-08 16:30:00|143.23|142.53|143.26|142.56|143.26|142.56|143.02|142.32|159
1728405300000|2024-10-08 16:35:00|143.27|142.57|143.74|143.04|143.9|143.2|143.27|142.57|334
1728405600000|2024-10-08 16:40:00|143.75|143.05|143.97|143.27|144.04|143.34|143.75|143.05|203
1728405900000|2024-10-08 16:45:00|144.03|143.33|143.8|143.1|144.08|143.38|143.72|143.02|154
1728406200000|2024-10-08 16:50:00|143.81|143.11|143.79|143.09|143.88|143.18|143.54|142.84|175
1728406500000|2024-10-08 16:55:00|143.78|143.08|144.1|143.4|144.13|143.43|143.72|143.02|233
1728406800000|2024-10-08 17:00:00|144.11|143.41|143.81|143.11|144.17|143.47|143.75|143.05|180
1728407100000|2024-10-08 17:05:00|143.8|143.1|143.46|142.76|143.8|143.1|143.33|142.63|275
1728407400000|2024-10-08 17:10:00|143.45|142.75|143.73|143.03|143.84|143.14|143.16|142.46|208
1728407700000|2024-10-08 17:15:00|143.75|143.05|143.19|142.49|143.82|143.12|143.16|142.46|264
1728408000000|2024-10-08 17:20:00|143.2|142.5|143.04|142.34|143.22|142.52|142.9|142.2|105
1728408300000|2024-10-08 17:25:00|143.07|142.37|143.15|142.45|143.28|142.58|143.03|142.33|202
1728408600000|2024-10-08 17:30:00|143.14|142.44|143.17|142.47|143.27|142.57|143|142.3|236
1728408900000|2024-10-08 17:35:00|143.18|142.48|142.97|142.27|143.33|142.63|142.91|142.21|147
1728409200000|2024-10-08 17:40:00|142.98|142.28|143.12|142.42|143.22|142.52|142.9|142.2|157
1728409500000|2024-10-08 17:45:00|143.13|142.43|142.9|142.2|143.2|142.5|142.9|142.2|72
1728409800000|2024-10-08 17:50:00|142.86|142.16|143.15|142.45|143.15|142.45|142.72|142.02|50
1728410100000|2024-10-08 17:55:00|143.16|142.46|143.62|142.92|143.65|142.95|143.16|142.46|68
1728410400000|2024-10-08 18:00:00|143.61|142.91|143.95|143.25|143.97|143.27|143.58|142.88|73
1728410700000|2024-10-08 18:05:00|143.96|143.26|143.95|143.25|143.97|143.27|143.95|143.25|31
1728411000000|2024-10-08 18:10:00|143.96|143.26|144.12|143.42|144.13|143.43|143.96|143.26|5
1728411300000|2024-10-08 18:15:00|144.11|143.41|143.94|143.24|144.15|143.45|143.83|143.13|83
1728411600000|2024-10-08 18:20:00|143.92|143.22|143.67|142.97|143.94|143.24|143.56|142.86|71
1728411900000|2024-10-08 18:25:00|143.68|142.98|143.57|142.87|143.76|143.06|143.56|142.86|93
1728412200000|2024-10-08 18:30:00|143.56|142.86|143.24|142.54|143.56|142.86|143.16|142.46|170
1728412500000|2024-10-08 18:35:00|143.25|142.55|143.16|142.46|143.38|142.68|143.16|142.46|152
1728412800000|2024-10-08 18:40:00|143.17|142.47|143.07|142.37|143.21|142.51|142.94|142.24|34
1728413100000|2024-10-08 18:45:00|143.01|142.31|142.64|141.94|143.01|142.31|142.64|141.94|18
1728413400000|2024-10-08 18:50:00|142.65|141.95|143.16|142.46|143.18|142.48|142.64|141.94|116
1728413700000|2024-10-08 18:55:00|143.15|142.45|143.26|142.56|143.28|142.58|143.1|142.4|98
1728414000000|2024-10-08 19:00:00|143.23|142.53|142.82|142.12|143.28|142.58|142.73|142.03|206
1728414300000|2024-10-08 19:05:00|142.83|142.13|142.76|142.06|142.86|142.16|142.61|141.91|161
1728414600000|2024-10-08 19:10:00|142.77|142.07|142.58|141.88|142.79|142.09|142.58|141.88|112
1728414900000|2024-10-08 19:15:00|142.59|141.89|143.06|142.36|143.1|142.4|142.58|141.88|165
1728415200000|2024-10-08 19:20:00|143.05|142.35|142.79|142.09|143.06|142.36|142.79|142.09|49
1728415500000|2024-10-08 19:25:00|142.87|142.17|143.11|142.41|143.26|142.56|142.87|142.17|87
1728415800000|2024-10-08 19:30:00|143.1|142.4|143.6|142.9|143.6|142.9|143.07|142.37|63
1728416100000|2024-10-08 19:35:00|143.63|142.93|143.96|143.26|144.06|143.36|143.63|142.93|154
1728416400000|2024-10-08 19:40:00|143.95|143.25|144.04|143.34|144.09|143.39|143.81|143.11|192
1728416700000|2024-10-08 19:45:00|144.03|143.33|143.83|143.13|144.12|143.42|143.81|143.11|159
1728417000000|2024-10-08 19:50:00|143.84|143.14|144.02|143.32|144.04|143.34|143.84|143.14|39
1728417300000|2024-10-08 19:55:00|144.06|143.36|144.09|143.39|144.28|143.58|144.05|143.35|31
1728417600000|2024-10-08 20:00:00|144.07|143.37|143.92|143.22|144.07|143.37|143.65|142.95|75
1728417900000|2024-10-08 20:05:00|143.91|143.21|144.17|143.47|144.23|143.53|143.86|143.16|225
1728418200000|2024-10-08 20:10:00|144.16|143.46|144.35|143.65|144.35|143.65|144.12|143.42|170
1728418500000|2024-10-08 20:15:00|144.36|143.66|144.21|143.51|144.36|143.66|144.16|143.46|64
1728418800000|2024-10-08 20:20:00|144.2|143.5|144.21|143.51|144.21|143.51|144.15|143.45|12
1728419100000|2024-10-08 20:25:00|144.31|143.61|144.24|143.54|144.31|143.61|144.16|143.46|83
1728419400000|2024-10-08 20:30:00|144.23|143.53|144.32|143.62|144.39|143.69|144.17|143.47|94
1728419700000|2024-10-08 20:35:00|144.3|143.6|144.26|143.56|144.32|143.62|144.19|143.49|58
1728420000000|2024-10-08 20:40:00|144.25|143.55|144.33|143.63|144.36|143.66|144.21|143.51|64
1728420300000|2024-10-08 20:45:00|144.34|143.64|144.46|143.76|144.68|143.98|144.28|143.58|83
1728420600000|2024-10-08 20:50:00|144.47|143.77|144.45|143.75|144.56|143.86|144.41|143.71|95
1728420900000|2024-10-08 20:55:00|144.44|143.74|144.61|143.91|144.61|143.91|144.44|143.74|68
1728421200000|2024-10-08 21:00:00|144.73|144.03|144.57|143.87|144.76|144.06|144.57|143.87|126
1728421500000|2024-10-08 21:05:00|144.58|143.88|144.44|143.74|144.58|143.88|144.44|143.74|32
1728421800000|2024-10-08 21:10:00|144.45|143.75|144.47|143.77|144.47|143.77|144.44|143.74|21
1728422100000|2024-10-08 21:15:00|144.45|143.75|144.62|143.92|144.62|143.92|144.28|143.58|80
1728422400000|2024-10-08 21:20:00|144.63|143.93|144.76|144.06|144.76|144.06|144.56|143.86|87
1728422700000|2024-10-08 21:25:00|144.77|144.07|144.79|144.09|144.8|144.1|144.77|144.07|10
1728423000000|2024-10-08 21:30:00|144.8|144.1|144.61|143.91|144.85|144.15|144.57|143.87|27
1728423300000|2024-10-08 21:35:00|144.64|143.94|144.77|144.07|144.8|144.1|144.56|143.86|38
1728423600000|2024-10-08 21:40:00|144.72|144.02|144.65|143.95|144.72|144.02|144.59|143.89|68
1728423900000|2024-10-08 21:45:00|144.66|143.96|144.77|144.07|144.85|144.15|144.66|143.96|49
1728424200000|2024-10-08 21:50:00|144.78|144.08|144.36|143.66|144.78|144.08|144.33|143.63|42
1728424500000|2024-10-08 21:55:00|144.35|143.65|144.46|143.76|144.59|143.89|144.35|143.65|24
1728424800000|2024-10-08 22:00:00|144.45|143.75|144.31|143.61|144.45|143.75|144.18|143.48|92
1728425100000|2024-10-08 22:05:00|144.29|143.59|144.27|143.57|144.38|143.68|144.23|143.53|28
1728425400000|2024-10-08 22:10:00|144.26|143.56|144.07|143.37|144.27|143.57|144.07|143.37|32
1728425700000|2024-10-08 22:15:00|144.06|143.36|144.18|143.48|144.25|143.55|144.06|143.36|47
1728426000000|2024-10-08 22:20:00|144.17|143.47|144.08|143.38|144.17|143.47|143.99|143.29|72
1728426300000|2024-10-08 22:25:00|144.07|143.37|143.92|143.22|144.09|143.39|143.92|143.22|69
1728426600000|2024-10-08 22:30:00|143.93|143.23|143.98|143.28|144.02|143.32|143.92|143.22|20
1728426900000|2024-10-08 22:35:00|143.99|143.29|143.92|143.22|144|143.3|143.92|143.22|10
1728427200000|2024-10-08 22:40:00|143.88|143.18|143.83|143.13|143.88|143.18|143.83|143.13|4
1728427500000|2024-10-08 22:45:00|143.84|143.14|143.83|143.13|143.86|143.16|143.83|143.13|7
1728427800000|2024-10-08 22:50:00|143.82|143.12|143.64|142.94|143.82|143.12|143.64|142.94|19
1728428100000|2024-10-08 22:55:00|143.66|142.96|143.49|142.79|143.66|142.96|143.47|142.77|26
1728428400000|2024-10-08 23:00:00|143.5|142.8|143.44|142.74|143.56|142.86|143.44|142.74|22
1728428700000|2024-10-08 23:05:00|143.43|142.73|143.44|142.74|143.44|142.74|143.28|142.58|31
1728429000000|2024-10-08 23:10:00|143.45|142.75|143.28|142.58|143.45|142.75|143.28|142.58|32
1728429300000|2024-10-08 23:15:00|143.18|142.48|143.06|142.36|143.19|142.49|143.05|142.35|17
1728429600000|2024-10-08 23:20:00|143.07|142.37|143.31|142.61|143.33|142.63|142.99|142.29|34
1728429900000|2024-10-08 23:25:00|143.29|142.59|143.19|142.49|143.29|142.59|143.19|142.49|8
1728430200000|2024-10-08 23:30:00|143.28|142.58|143.59|142.89|143.6|142.9|143.28|142.58|25
1728430500000|2024-10-08 23:35:00|143.57|142.87|143.62|142.92|143.62|142.92|143.51|142.81|28
1728430800000|2024-10-08 23:40:00|143.63|142.93|143.63|142.93|143.67|142.97|143.57|142.87|61
1728431100000|2024-10-08 23:45:00|143.64|142.94|143.82|143.12|143.82|143.12|143.64|142.94|22
1728431400000|2024-10-08 23:50:00|143.87|143.17|143.79|143.09|143.88|143.18|143.73|143.03|51
1728431700000|2024-10-08 23:55:00|143.77|143.07|143.77|143.07|143.78|143.08|143.65|142.95|50
1728432000000|2024-10-09 00:00:00|143.78|143.08|143.9|143.2|143.9|143.2|143.78|143.08|12
1728432300000|2024-10-09 00:05:00|143.94|143.24|143.92|143.22|144.1|143.4|143.88|143.18|164
1728432600000|2024-10-09 00:10:00|143.86|143.16|144.05|143.35|144.09|143.39|143.67|142.97|150
1728432900000|2024-10-09 00:15:00|144.06|143.36|144.15|143.45|144.17|143.47|144.04|143.34|69
1728433200000|2024-10-09 00:20:00|144.14|143.44|143.92|143.22|144.14|143.44|143.85|143.15|148
1728433500000|2024-10-09 00:25:00|143.91|143.21|144.11|143.41|144.11|143.41|143.81|143.11|75
1728433800000|2024-10-09 00:30:00|144.13|143.43|144.16|143.46|144.36|143.66|144.13|143.43|107
1728434100000|2024-10-09 00:35:00|144.17|143.47|143.51|142.81|144.25|143.55|143.38|142.68|316
1728434400000|2024-10-09 00:40:00|143.49|142.79|143.88|143.18|143.94|143.24|143.42|142.72|142
1728434700000|2024-10-09 00:45:00|143.89|143.19|144.22|143.52|144.34|143.64|143.77|143.07|257
1728435000000|2024-10-09 00:50:00|144.23|143.53|144.15|143.45|144.27|143.57|143.98|143.28|222
1728435300000|2024-10-09 00:55:00|144.16|143.46|144.46|143.76|144.46|143.76|144.16|143.46|84
1728435600000|2024-10-09 01:00:00|144.32|143.62|144.47|143.77|144.47|143.77|144.29|143.59|34
1728435900000|2024-10-09 01:05:00|144.48|143.78|144.69|143.99|144.76|144.06|144.29|143.59|154
1728436200000|2024-10-09 01:10:00|144.65|143.95|144.7|144|144.75|144.05|144.64|143.94|53
1728436500000|2024-10-09 01:15:00|144.69|143.99|145.12|144.42|145.12|144.42|144.64|143.94|63
1728436800000|2024-10-09 01:20:00|145.11|144.41|145.14|144.44|145.2|144.5|144.89|144.19|128
1728437100000|2024-10-09 01:25:00|145.12|144.42|145.2|144.5|145.2|144.5|144.98|144.28|116
1728437400000|2024-10-09 01:30:00|145.19|144.49|145.34|144.64|145.35|144.65|145.1|144.4|83
1728437700000|2024-10-09 01:35:00|145.3|144.6|145.14|144.44|145.56|144.86|145.03|144.33|86
1728438000000|2024-10-09 01:40:00|145.13|144.43|145.06|144.36|145.21|144.51|144.94|144.24|70
1728438300000|2024-10-09 01:45:00|145.07|144.37|144.78|144.08|145.12|144.42|144.72|144.02|149
1728438600000|2024-10-09 01:50:00|144.77|144.07|145.19|144.49|145.24|144.54|144.77|144.07|169
1728438900000|2024-10-09 01:55:00|145.2|144.5|145.13|144.43|145.28|144.58|145.12|144.42|85
1728439200000|2024-10-09 02:00:00|145.15|144.45|144.94|144.24|145.15|144.45|144.88|144.18|36
1728439500000|2024-10-09 02:05:00|144.92|144.22|144.92|144.22|145|144.3|144.81|144.11|83
1728439800000|2024-10-09 02:10:00|145.01|144.31|144.8|144.1|145.1|144.4|144.8|144.1|68
1728440100000|2024-10-09 02:15:00|144.79|144.09|144.7|144|144.86|144.16|144.64|143.94|91
1728440400000|2024-10-09 02:20:00|144.78|144.08|144.91|144.21|144.96|144.26|144.78|144.08|55
1728440700000|2024-10-09 02:25:00|144.93|144.23|144.65|143.95|145|144.3|144.65|143.95|53
1728441000000|2024-10-09 02:30:00|144.66|143.96|144.36|143.66|144.67|143.97|144.36|143.66|45
1728441300000|2024-10-09 02:35:00|144.37|143.67|144.49|143.79|144.54|143.84|144.36|143.66|83
1728441600000|2024-10-09 02:40:00|144.5|143.8|144.51|143.81|144.58|143.88|144.47|143.77|54
1728441900000|2024-10-09 02:45:00|144.52|143.82|144.54|143.84|144.54|143.84|144.5|143.8|49
1728442200000|2024-10-09 02:50:00|144.53|143.83|144.5|143.8|144.54|143.84|144.5|143.8|4
1728442500000|2024-10-09 02:55:00|144.45|143.75|144.2|143.5|144.45|143.75|144.2|143.5|16
1728442800000|2024-10-09 03:00:00|144.22|143.52|144.41|143.71|144.46|143.76|144.2|143.5|52
1728443100000|2024-10-09 03:05:00|144.4|143.7|143.92|143.22|144.41|143.71|143.92|143.22|47
1728443400000|2024-10-09 03:10:00|143.91|143.21|144.07|143.37|144.12|143.42|143.87|143.17|63
1728443700000|2024-10-09 03:15:00|143.96|143.26|144.25|143.55|144.28|143.58|143.91|143.21|78
1728444000000|2024-10-09 03:20:00|144.28|143.58|144.5|143.8|144.55|143.85|144.28|143.58|83
1728444300000|2024-10-09 03:25:00|144.48|143.78|144.58|143.88|144.62|143.92|144.48|143.78|18
1728444600000|2024-10-09 03:30:00|144.52|143.82|144.62|143.92|144.62|143.92|144.52|143.82|56
1728444900000|2024-10-09 03:35:00|144.65|143.95|144.65|143.95|144.65|143.95|144.65|143.95|1
1728445200000|2024-10-09 03:40:00|144.75|144.05|144.74|144.04|144.75|144.05|144.72|144.02|8
1728445500000|2024-10-09 03:45:00|144.75|144.05|144.31|143.61|144.75|144.05|144.25|143.55|30
1728445800000|2024-10-09 03:50:00|144.29|143.59|144.22|143.52|144.29|143.59|144.19|143.49|17
1728446100000|2024-10-09 03:55:00|144.23|143.53|144.19|143.49|144.25|143.55|144.18|143.48|13
1728446400000|2024-10-09 04:00:00|144.18|143.48|144.14|143.44|144.24|143.54|144|143.3|79
1728446700000|2024-10-09 04:05:00|144.15|143.45|144.26|143.56|144.26|143.56|144.13|143.43|40
1728447000000|2024-10-09 04:10:00|144.3|143.6|144.24|143.54|144.3|143.6|144.18|143.48|34
1728447300000|2024-10-09 04:15:00|144.25|143.55|144.19|143.49|144.3|143.6|144.19|143.49|35
1728447600000|2024-10-09 04:20:00|144.23|143.53|144.18|143.48|144.25|143.55|144.18|143.48|23
1728447900000|2024-10-09 04:25:00|144.15|143.45|144.12|143.42|144.15|143.45|144.11|143.41|13
1728448200000|2024-10-09 04:30:00|144.14|143.44|144.12|143.42|144.22|143.52|144.12|143.42|62
1728448500000|2024-10-09 04:35:00|144.13|143.43|144.08|143.38|144.13|143.43|144.08|143.38|6
1728448800000|2024-10-09 04:40:00|144.05|143.35|143.86|143.16|144.08|143.38|143.86|143.16|99
1728449100000|2024-10-09 04:45:00|143.85|143.15|143.64|142.94|143.85|143.15|143.64|142.94|11
1728449400000|2024-10-09 04:50:00|143.6|142.9|143.68|142.98|143.68|142.98|143.51|142.81|10
1728449700000|2024-10-09 04:55:00|143.69|142.99|143.68|142.98|143.71|143.01|143.68|142.98|6
1728450000000|2024-10-09 05:00:00|143.62|142.92|143.94|143.24|143.94|143.24|143.62|142.92|12
1728450300000|2024-10-09 05:05:00|144.03|143.33|143.4|142.7|144.03|143.33|143.39|142.69|56
1728450600000|2024-10-09 05:10:00|143.38|142.68|143.36|142.66|143.38|142.68|143.36|142.66|3
1728450900000|2024-10-09 05:15:00|143.47|142.77|143.56|142.86|143.6|142.9|143.46|142.76|20
1728451200000|2024-10-09 05:20:00|143.55|142.85|143.86|143.16|143.86|143.16|143.53|142.83|51
1728451500000|2024-10-09 05:25:00|143.87|143.17|143.86|143.16|144.06|143.36|143.86|143.16|90
1728451800000|2024-10-09 05:30:00|143.97|143.27|143.97|143.27|144.01|143.31|143.86|143.16|85
1728452100000|2024-10-09 05:35:00|143.96|143.26|144.09|143.39|144.09|143.39|143.9|143.2|78
1728452400000|2024-10-09 05:40:00|144.13|143.43|144.19|143.49|144.24|143.54|144.1|143.4|150
1728452700000|2024-10-09 05:45:00|144.2|143.5|144.01|143.31|144.2|143.5|143.96|143.26|67
1728453000000|2024-10-09 05:50:00|144.12|143.42|144.26|143.56|144.27|143.57|144.12|143.42|68
1728453300000|2024-10-09 05:55:00|144.27|143.57|144.45|143.75|144.45|143.75|144.27|143.57|10
1728453600000|2024-10-09 06:00:00|144.46|143.76|144.23|143.53|144.46|143.76|144.23|143.53|8
1728453900000|2024-10-09 06:05:00|144.22|143.52|144.36|143.66|144.45|143.75|144.22|143.52|51
1728454200000|2024-10-09 06:10:00|144.33|143.63|144.24|143.54|144.33|143.63|144.23|143.53|5
1728454500000|2024-10-09 06:15:00|144.25|143.55|144.07|143.37|144.41|143.71|144.03|143.33|88
1728454800000|2024-10-09 06:20:00|144.06|143.36|144.14|143.44|144.24|143.54|144.02|143.32|146
1728455100000|2024-10-09 06:25:00|144.13|143.43|144.19|143.49|144.24|143.54|144.13|143.43|33
1728455400000|2024-10-09 06:30:00|144.18|143.48|143.97|143.27|144.28|143.58|143.97|143.27|66
1728455700000|2024-10-09 06:35:00|143.96|143.26|143.86|143.16|143.96|143.26|143.86|143.16|34
1728456000000|2024-10-09 06:40:00|143.87|143.17|143.87|143.17|143.91|143.21|143.86|143.16|15
1728456300000|2024-10-09 06:45:00|143.86|143.16|143.89|143.19|143.93|143.23|143.7|143|46
1728456600000|2024-10-09 06:50:00|143.82|143.12|143.93|143.23|143.93|143.23|143.79|143.09|68
1728456900000|2024-10-09 06:55:00|143.94|143.24|143.83|143.13|143.94|143.24|143.73|143.03|94
1728457200000|2024-10-09 07:00:00|143.82|143.12|143.49|142.79|143.82|143.12|143.47|142.77|77
1728457500000|2024-10-09 07:05:00|143.51|142.81|143.56|142.86|143.7|143|143.48|142.78|71
1728457800000|2024-10-09 07:10:00|143.44|142.74|143.21|142.51|143.45|142.75|143.21|142.51|25
1728458100000|2024-10-09 07:15:00|143.22|142.52|143.39|142.69|143.39|142.69|143.22|142.52|3
1728458400000|2024-10-09 07:20:00|143.24|142.54|143.22|142.52|143.37|142.67|143.19|142.49|48
1728458700000|2024-10-09 07:25:00|143.23|142.53|143.39|142.69|143.39|142.69|143.22|142.52|57
1728459000000|2024-10-09 07:30:00|143.38|142.68|143.54|142.84|143.61|142.91|143.37|142.67|67
1728459300000|2024-10-09 07:35:00|143.55|142.85|143.54|142.84|143.61|142.91|143.54|142.84|53
1728459600000|2024-10-09 07:40:00|143.55|142.85|143.54|142.84|143.57|142.87|143.54|142.84|28
1728459900000|2024-10-09 07:45:00|143.45|142.75|143.37|142.67|143.45|142.75|143.37|142.67|84
1728460200000|2024-10-09 07:50:00|143.35|142.65|143.19|142.49|143.35|142.65|143.19|142.49|59
1728460500000|2024-10-09 07:55:00|143.18|142.48|143.46|142.76|143.48|142.78|143.06|142.36|38
1728460800000|2024-10-09 08:00:00|143.45|142.75|143.53|142.83|143.58|142.88|143.32|142.62|49
1728461100000|2024-10-09 08:05:00|143.54|142.84|143.43|142.73|143.68|142.98|143.24|142.54|108
1728461400000|2024-10-09 08:10:00|143.42|142.72|143.68|142.98|143.68|142.98|143.4|142.7|90
1728461700000|2024-10-09 08:15:00|143.67|142.97|143.52|142.82|143.68|142.98|143.52|142.82|25
1728462000000|2024-10-09 08:20:00|143.6|142.9|143.39|142.69|143.65|142.95|143.37|142.67|95
1728462300000|2024-10-09 08:25:00|143.4|142.7|143.17|142.47|143.42|142.72|143.17|142.47|21
1728462600000|2024-10-09 08:30:00|143.16|142.46|142.95|142.25|143.25|142.55|142.95|142.25|103
1728462900000|2024-10-09 08:35:00|142.94|142.24|143.25|142.55|143.25|142.55|142.92|142.22|22
1728463200000|2024-10-09 08:40:00|143.22|142.52|143.18|142.48|143.26|142.56|143.15|142.45|45
1728463500000|2024-10-09 08:45:00|143.12|142.42|143.11|142.41|143.16|142.46|143.11|142.41|21
1728463800000|2024-10-09 08:50:00|143.1|142.4|143.04|142.34|143.13|142.43|142.94|142.24|77
1728464100000|2024-10-09 08:55:00|143.03|142.33|143.04|142.34|143.04|142.34|143.01|142.31|8
1728464400000|2024-10-09 09:00:00|143.13|142.43|143.27|142.57|143.37|142.67|143.1|142.4|45
1728464700000|2024-10-09 09:05:00|143.25|142.55|143.25|142.55|143.28|142.58|143.06|142.36|83
1728465000000|2024-10-09 09:10:00|143.2|142.5|143.18|142.48|143.21|142.51|143.17|142.47|8
1728465300000|2024-10-09 09:15:00|143.07|142.37|143.12|142.42|143.14|142.44|142.95|142.25|62
1728465600000|2024-10-09 09:20:00|143.11|142.41|143.35|142.65|143.41|142.71|143.04|142.34|63
1728465900000|2024-10-09 09:25:00|143.28|142.58|143.19|142.49|143.28|142.58|143.03|142.33|60
1728466200000|2024-10-09 09:30:00|143.18|142.48|143.29|142.59|143.35|142.65|143.11|142.41|82
1728466500000|2024-10-09 09:35:00|143.28|142.58|143.32|142.62|143.34|142.64|143.2|142.5|117
1728466800000|2024-10-09 09:40:00|143.33|142.63|143.35|142.65|143.35|142.65|143.33|142.63|3
1728467100000|2024-10-09 09:45:00|143.36|142.66|143.32|142.62|143.37|142.67|143.25|142.55|36
1728467400000|2024-10-09 09:50:00|143.33|142.63|143.49|142.79|143.52|142.82|143.32|142.62|111
1728467700000|2024-10-09 09:55:00|143.5|142.8|143.49|142.79|143.53|142.83|143.44|142.74|72
1728468000000|2024-10-09 10:00:00|143.5|142.8|143.55|142.85|143.55|142.85|143.45|142.75|28
1728468300000|2024-10-09 10:05:00|143.62|142.92|143.55|142.85|143.67|142.97|143.55|142.85|17
1728468900000|2024-10-09 10:15:00|143.56|142.86|143.41|142.71|143.56|142.86|143.41|142.71|7
1728469200000|2024-10-09 10:20:00|143.42|142.72|142.95|142.25|143.44|142.74|142.95|142.25|24
1728469500000|2024-10-09 10:25:00|143.07|142.37|142.86|142.16|143.07|142.37|142.86|142.16|10
1728469800000|2024-10-09 10:30:00|142.83|142.13|142.85|142.15|142.93|142.23|142.83|142.13|23
1728470100000|2024-10-09 10:35:00|142.84|142.14|142.83|142.13|142.85|142.15|142.83|142.13|4
1728470700000|2024-10-09 10:45:00|142.85|142.15|142.85|142.15|142.85|142.15|142.83|142.13|4
1728471000000|2024-10-09 10:50:00|142.91|142.21|142.96|142.26|142.96|142.26|142.88|142.18|39
1728471900000|2024-10-09 11:05:00|142.93|142.23|143|142.3|143.1|142.4|142.86|142.16|31
1728472200000|2024-10-09 11:10:00|143.01|142.31|143.07|142.37|143.19|142.49|143.01|142.31|34
1728472500000|2024-10-09 11:15:00|143.1|142.4|143.11|142.41|143.16|142.46|143.07|142.37|40
1728472800000|2024-10-09 11:20:00|143.09|142.39|142.86|142.16|143.09|142.39|142.84|142.14|77
1728473100000|2024-10-09 11:25:00|142.87|142.17|142.92|142.22|142.92|142.22|142.85|142.15|78
1728473400000|2024-10-09 11:30:00|143.01|142.31|143.03|142.33|143.03|142.33|142.94|142.24|32
1728473700000|2024-10-09 11:35:00|143.07|142.37|143.15|142.45|143.2|142.5|143.07|142.37|90
1728474000000|2024-10-09 11:40:00|143.12|142.42|143.19|142.49|143.19|142.49|143.01|142.31|64
1728474300000|2024-10-09 11:45:00|143.2|142.5|143.35|142.65|143.36|142.66|143.12|142.42|61
1728474600000|2024-10-09 11:50:00|143.42|142.72|143.42|142.72|143.42|142.72|143.42|142.72|1
1728474900000|2024-10-09 11:55:00|143.41|142.71|143.42|142.72|143.42|142.72|143.38|142.68|15
1728475200000|2024-10-09 12:00:00|143.41|142.71|143.18|142.48|143.47|142.77|143.18|142.48|74
1728475500000|2024-10-09 12:05:00|143.2|142.5|143.05|142.35|143.24|142.54|142.95|142.25|151
1728475800000|2024-10-09 12:10:00|143.03|142.33|142.97|142.27|143.18|142.48|142.97|142.27|61
1728476100000|2024-10-09 12:15:00|142.98|142.28|143.1|142.4|143.16|142.46|142.92|142.22|44
1728476400000|2024-10-09 12:20:00|143.09|142.39|143.02|142.32|143.09|142.39|142.92|142.22|85
1728476700000|2024-10-09 12:25:00|143.03|142.33|142.94|142.24|143.06|142.36|142.92|142.22|90
1728477000000|2024-10-09 12:30:00|142.92|142.22|142.6|141.9|142.92|142.22|142.6|141.9|15
1728477300000|2024-10-09 12:35:00|142.57|141.87|142.11|141.41|142.57|141.87|142.11|141.41|21
1728477600000|2024-10-09 12:40:00|142.1|141.4|142.02|141.32|142.22|141.52|141.85|141.15|192
1728477900000|2024-10-09 12:45:00|142.03|141.33|141.86|141.16|142.04|141.34|141.74|141.04|112
1728478200000|2024-10-09 12:50:00|141.82|141.12|141.64|140.94|141.95|141.25|141.45|140.75|142
1728478500000|2024-10-09 12:55:00|141.65|140.95|142.07|141.37|142.14|141.44|141.52|140.82|116
1728478800000|2024-10-09 13:00:00|142.08|141.38|141.75|141.05|142.26|141.56|141.66|140.96|287
1728479100000|2024-10-09 13:05:00|141.76|141.06|141.03|140.33|141.89|141.19|140.97|140.27|174
1728479400000|2024-10-09 13:10:00|141.01|140.31|141.33|140.63|141.56|140.86|140.87|140.17|234
1728479700000|2024-10-09 13:15:00|141.28|140.58|141.53|140.83|141.82|141.12|141.06|140.36|191
1728480000000|2024-10-09 13:20:00|141.54|140.84|141.41|140.71|141.8|141.1|141.37|140.67|214
1728480300000|2024-10-09 13:25:00|141.4|140.7|141.27|140.57|141.48|140.78|141.17|140.47|218
1728480600000|2024-10-09 13:30:00|141.31|140.61|141.05|140.35|141.57|140.87|141.05|140.35|222
1728480900000|2024-10-09 13:35:00|141.04|140.34|141.89|141.19|142.29|141.59|140.51|139.81|241
1728481200000|2024-10-09 13:40:00|141.9|141.2|141.76|141.06|142.24|141.54|141.61|140.91|197
1728481500000|2024-10-09 13:45:00|141.73|141.03|142.13|141.43|142.26|141.56|141.39|140.69|145
1728481800000|2024-10-09 13:50:00|142.15|141.45|141.68|140.98|142.15|141.45|141.41|140.71|136
1728482100000|2024-10-09 13:55:00|141.67|140.97|141.36|140.66|141.82|141.12|141.35|140.65|151
1728482400000|2024-10-09 14:00:00|141.32|140.62|141.44|140.74|141.57|140.87|140.96|140.26|146
1728482700000|2024-10-09 14:05:00|141.43|140.73|141.79|141.09|141.8|141.1|141.36|140.66|165
1728483000000|2024-10-09 14:10:00|141.77|141.07|141.55|140.85|141.77|141.07|141.37|140.67|64
1728483300000|2024-10-09 14:15:00|141.65|140.95|142.05|141.35|142.05|141.35|141.55|140.85|151
1728483600000|2024-10-09 14:20:00|142.06|141.36|142.13|141.43|142.23|141.53|142.05|141.35|108
1728483900000|2024-10-09 14:25:00|142.14|141.44|141.92|141.22|142.23|141.53|141.92|141.22|151
1728484200000|2024-10-09 14:30:00|141.93|141.23|141.46|140.76|142.05|141.35|141.46|140.76|96
1728484500000|2024-10-09 14:35:00|141.56|140.86|141.57|140.87|141.83|141.13|141.46|140.76|112
1728484800000|2024-10-09 14:40:00|141.48|140.78|141.35|140.65|141.57|140.87|141.13|140.43|172
1728485100000|2024-10-09 14:45:00|141.37|140.67|141.42|140.72|141.43|140.73|141.05|140.35|165
1728485400000|2024-10-09 14:50:00|141.41|140.71|141.59|140.89|141.68|140.98|141.4|140.7|154
1728485700000|2024-10-09 14:55:00|141.61|140.91|141.55|140.85|141.68|140.98|141.3|140.6|154
1728486000000|2024-10-09 15:00:00|141.54|140.84|141.65|140.95|141.75|141.05|141.54|140.84|62
1728486300000|2024-10-09 15:05:00|141.66|140.96|142.15|141.45|142.19|141.49|141.63|140.93|126
1728486600000|2024-10-09 15:10:00|142.23|141.53|142.59|141.89|142.59|141.89|142.23|141.53|25
1728486900000|2024-10-09 15:15:00|142.56|141.86|142.7|142|142.97|142.27|142.55|141.85|159
1728487200000|2024-10-09 15:20:00|142.68|141.98|143.12|142.42|143.12|142.42|142.58|141.88|173
1728487500000|2024-10-09 15:25:00|143.11|142.41|143.16|142.46|143.3|142.6|142.98|142.28|192
1728487800000|2024-10-09 15:30:00|143.17|142.47|142.9|142.2|143.2|142.5|142.9|142.2|142
1728488100000|2024-10-09 15:35:00|142.89|142.19|142.74|142.04|142.98|142.28|142.63|141.93|138
1728488400000|2024-10-09 15:40:00|142.75|142.05|142.99|142.29|142.99|142.29|142.75|142.05|31
1728488700000|2024-10-09 15:45:00|143.05|142.35|142.99|142.29|143.05|142.35|142.99|142.29|23
1728489000000|2024-10-09 15:50:00|142.96|142.26|143.19|142.49|143.2|142.5|142.87|142.17|92
1728489300000|2024-10-09 15:55:00|143.2|142.5|143.07|142.37|143.2|142.5|142.96|142.26|52
1728489600000|2024-10-09 16:00:00|143.05|142.35|142.78|142.08|143.12|142.42|142.63|141.93|130
1728489900000|2024-10-09 16:05:00|142.77|142.07|142.77|142.07|142.8|142.1|142.56|141.86|59
1728490200000|2024-10-09 16:10:00|142.76|142.06|142.41|141.71|142.77|142.07|142.38|141.68|236
1728490500000|2024-10-09 16:15:00|142.4|141.7|141.62|140.92|142.47|141.77|141.52|140.82|142
1728490800000|2024-10-09 16:20:00|141.61|140.91|141.5|140.8|142.08|141.38|141.49|140.79|229
1728491100000|2024-10-09 16:25:00|141.51|140.81|141.52|140.82|141.75|141.05|141.36|140.66|171
1728491400000|2024-10-09 16:30:00|141.49|140.79|141.04|140.34|141.49|140.79|141.04|140.34|82
1728491700000|2024-10-09 16:35:00|141.06|140.36|141.34|140.64|141.47|140.77|141.05|140.35|191
1728492000000|2024-10-09 16:40:00|141.35|140.65|140.97|140.27|141.39|140.69|140.9|140.2|170
1728492300000|2024-10-09 16:45:00|140.96|140.26|140.95|140.25|141.28|140.58|140.93|140.23|204
1728492600000|2024-10-09 16:50:00|140.94|140.24|140.96|140.26|141.08|140.38|140.92|140.22|159
1728492900000|2024-10-09 16:55:00|140.95|140.25|141.21|140.51|141.26|140.56|140.95|140.25|73
1728493200000|2024-10-09 17:00:00|141.2|140.5|140.87|140.17|141.2|140.5|140.86|140.16|73
1728493500000|2024-10-09 17:05:00|140.86|140.16|140.94|140.24|141.05|140.35|140.77|140.07|184
1728493800000|2024-10-09 17:10:00|140.93|140.23|141.42|140.72|141.46|140.76|140.93|140.23|150
1728494100000|2024-10-09 17:15:00|141.4|140.7|141.49|140.79|141.49|140.79|141.18|140.48|109
1728494400000|2024-10-09 17:20:00|141.46|140.76|141.46|140.76|141.51|140.81|141.33|140.63|143
1728494700000|2024-10-09 17:25:00|141.45|140.75|141.15|140.45|141.48|140.78|141.08|140.38|73
1728495000000|2024-10-09 17:30:00|141.14|140.44|141.45|140.75|141.54|140.84|141.11|140.41|137
1728495300000|2024-10-09 17:35:00|141.46|140.76|141.47|140.77|141.47|140.77|141.45|140.75|6
1728495600000|2024-10-09 17:40:00|141.51|140.81|141.55|140.85|141.55|140.85|141.51|140.81|14
1728496200000|2024-10-09 17:50:00|141.52|140.82|141.22|140.52|141.52|140.82|141.22|140.52|30
1728496500000|2024-10-09 17:55:00|141.24|140.54|141.4|140.7|141.55|140.85|141.24|140.54|65
1728496800000|2024-10-09 18:00:00|141.37|140.67|141.55|140.85|141.55|140.85|141.32|140.62|119
1728497100000|2024-10-09 18:05:00|141.54|140.84|141.28|140.58|141.54|140.84|141.2|140.5|100
1728497400000|2024-10-09 18:10:00|141.13|140.43|140.79|140.09|141.29|140.59|140.72|140.02|141
1728497700000|2024-10-09 18:15:00|140.78|140.08|140.35|139.65|140.78|140.08|140.21|139.51|107
1728498000000|2024-10-09 18:20:00|140.36|139.66|140.99|140.29|141.15|140.45|140.26|139.56|206
1728498300000|2024-10-09 18:25:00|141|140.3|141.41|140.71|141.52|140.82|141|140.3|171
1728498600000|2024-10-09 18:30:00|141.4|140.7|141.14|140.44|141.44|140.74|141.01|140.31|188
1728498900000|2024-10-09 18:35:00|141.15|140.45|141.09|140.39|141.15|140.45|140.99|140.29|145
1728499200000|2024-10-09 18:40:00|141.08|140.38|140.96|140.26|141.17|140.47|140.95|140.25|108
1728499500000|2024-10-09 18:45:00|140.97|140.27|140.88|140.18|141.17|140.47|140.78|140.08|129
1728499800000|2024-10-09 18:50:00|140.86|140.16|140.87|140.17|141.12|140.42|140.78|140.08|58
1728500100000|2024-10-09 18:55:00|140.86|140.16|140.72|140.02|140.86|140.16|140.62|139.92|40
1728500400000|2024-10-09 19:00:00|140.77|140.07|140.95|140.25|140.98|140.28|140.63|139.93|151
1728500700000|2024-10-09 19:05:00|140.96|140.26|140.86|140.16|141.12|140.42|140.77|140.07|95
1728501000000|2024-10-09 19:10:00|140.83|140.13|140.63|139.93|140.83|140.13|140.57|139.87|94
1728501300000|2024-10-09 19:15:00|140.74|140.04|140.93|140.23|140.93|140.23|140.74|140.04|63
1728501600000|2024-10-09 19:20:00|140.92|140.22|140.74|140.04|140.98|140.28|140.74|140.04|79
1728501900000|2024-10-09 19:25:00|140.73|140.03|140.51|139.81|140.73|140.03|140.26|139.56|105
1728502200000|2024-10-09 19:30:00|140.5|139.8|140.91|140.21|140.94|140.24|140.44|139.74|52
1728502500000|2024-10-09 19:35:00|140.92|140.22|140.76|140.06|140.96|140.26|140.64|139.94|28
1728502800000|2024-10-09 19:40:00|140.78|140.08|140.91|140.21|140.93|140.23|140.78|140.08|47
1728503100000|2024-10-09 19:45:00|140.9|140.2|140.96|140.26|140.96|140.26|140.78|140.08|93
1728503400000|2024-10-09 19:50:00|140.94|140.24|141.19|140.49|141.25|140.55|140.89|140.19|59
1728503700000|2024-10-09 19:55:00|141.23|140.53|141.29|140.59|141.3|140.6|141.14|140.44|70
1728504000000|2024-10-09 20:00:00|141.27|140.57|141.09|140.39|141.27|140.57|140.86|140.16|63
1728504300000|2024-10-09 20:05:00|141.08|140.38|140.86|140.16|141.21|140.51|140.86|140.16|50
1728504600000|2024-10-09 20:10:00|140.83|140.13|140.61|139.91|140.83|140.13|140.61|139.91|7
1728504900000|2024-10-09 20:15:00|140.54|139.84|139.93|139.23|140.6|139.9|139.84|139.14|69
1728505200000|2024-10-09 20:20:00|139.92|139.22|139.79|139.09|140.1|139.4|139.62|138.92|132
1728505500000|2024-10-09 20:25:00|139.77|139.07|139.95|139.25|139.95|139.25|139.62|138.92|124
1728505800000|2024-10-09 20:30:00|139.97|139.27|140.32|139.62|140.35|139.65|139.97|139.27|132
1728506100000|2024-10-09 20:35:00|140.31|139.61|140.23|139.53|140.34|139.64|140.05|139.35|95
1728506400000|2024-10-09 20:40:00|140.28|139.58|140.51|139.81|140.53|139.83|140.28|139.58|61
1728506700000|2024-10-09 20:45:00|140.49|139.79|139.58|138.88|140.49|139.79|139.53|138.83|175
1728507000000|2024-10-09 20:50:00|139.56|138.86|139.29|138.59|139.71|139.01|139.18|138.48|251
1728507300000|2024-10-09 20:55:00|139.31|138.61|139.09|138.39|139.66|138.96|139.09|138.39|253
1728507600000|2024-10-09 21:00:00|139.08|138.38|139.46|138.76|139.48|138.78|138.96|138.26|271
1728507900000|2024-10-09 21:05:00|139.44|138.74|139.54|138.84|139.63|138.93|139.23|138.53|189
1728508200000|2024-10-09 21:10:00|139.57|138.87|139.97|139.27|140.01|139.31|139.47|138.77|101
1728508500000|2024-10-09 21:15:00|139.99|139.29|139.79|139.09|140.16|139.46|139.72|139.02|89
1728508800000|2024-10-09 21:20:00|139.8|139.1|140.07|139.37|140.1|139.4|139.8|139.1|75
1728509100000|2024-10-09 21:25:00|140.12|139.42|140.15|139.45|140.26|139.56|140.12|139.42|37
1728509400000|2024-10-09 21:30:00|140.14|139.44|139.91|139.21|140.15|139.45|139.91|139.21|36
1728509700000|2024-10-09 21:35:00|139.92|139.22|140.11|139.41|140.13|139.43|139.92|139.22|52
1728510000000|2024-10-09 21:40:00|140.09|139.39|140.07|139.37|140.09|139.39|139.98|139.28|46
1728510300000|2024-10-09 21:45:00|140.06|139.36|140.07|139.37|140.07|139.37|140.01|139.31|16
1728510600000|2024-10-09 21:50:00|140.1|139.4|140.1|139.4|140.1|139.4|140.1|139.4|1
1728510900000|2024-10-09 21:55:00|140.16|139.46|140.2|139.5|140.2|139.5|140.16|139.46|3
1728511200000|2024-10-09 22:00:00|140.17|139.47|139.9|139.2|140.17|139.47|139.88|139.18|38
1728511500000|2024-10-09 22:05:00|139.87|139.17|139.87|139.17|139.96|139.26|139.76|139.06|71
1728511800000|2024-10-09 22:10:00|139.88|139.18|140.1|139.4|140.14|139.44|139.87|139.17|34
1728512100000|2024-10-09 22:15:00|140.07|139.37|139.95|139.25|140.07|139.37|139.89|139.19|47
1728512400000|2024-10-09 22:20:00|139.92|139.22|139.68|138.98|139.92|139.22|139.63|138.93|46
1728512700000|2024-10-09 22:25:00|139.67|138.97|139.73|139.03|139.73|139.03|139.67|138.97|37
1728513000000|2024-10-09 22:30:00|139.78|139.08|139.79|139.09|139.81|139.11|139.73|139.03|12
1728513300000|2024-10-09 22:35:00|139.8|139.1|139.93|139.23|139.97|139.27|139.77|139.07|102
1728513600000|2024-10-09 22:40:00|139.94|139.24|139.58|138.88|140.02|139.32|139.58|138.88|111
1728513900000|2024-10-09 22:45:00|139.7|139|139.7|139|139.74|139.04|139.7|139|11
1728514200000|2024-10-09 22:50:00|139.69|138.99|139.6|138.9|139.7|139|139.56|138.86|49
1728514500000|2024-10-09 22:55:00|139.61|138.91|139.47|138.77|139.69|138.99|139.47|138.77|59
1728514800000|2024-10-09 23:00:00|139.48|138.78|139.68|138.98|139.68|138.98|139.43|138.73|62
1728515100000|2024-10-09 23:05:00|139.71|139.01|139.57|138.87|139.72|139.02|139.57|138.87|82
1728515400000|2024-10-09 23:10:00|139.54|138.84|139.57|138.87|139.62|138.92|139.43|138.73|41
1728515700000|2024-10-09 23:15:00|139.59|138.89|139.58|138.88|139.65|138.95|139.58|138.88|28
1728516000000|2024-10-09 23:20:00|139.57|138.87|139.53|138.83|139.57|138.87|139.45|138.75|54
1728516300000|2024-10-09 23:25:00|139.55|138.85|139.56|138.86|139.6|138.9|139.45|138.75|104
1728516600000|2024-10-09 23:30:00|139.57|138.87|139.72|139.02|139.75|139.05|139.51|138.81|74
1728517200000|2024-10-09 23:40:00|139.74|139.04|139.83|139.13|139.83|139.13|139.74|139.04|3
1728517500000|2024-10-09 23:45:00|139.8|139.1|139.83|139.13|139.83|139.13|139.72|139.02|15
1728517800000|2024-10-09 23:50:00|139.8|139.1|139.72|139.02|139.8|139.1|139.72|139.02|5
1728518100000|2024-10-09 23:55:00|139.69|138.99|139.56|138.86|139.69|138.99|139.49|138.79|50
1728518400000|2024-10-10 00:00:00|139.57|138.87|139.36|138.66|139.57|138.87|139.36|138.66|20
1728518700000|2024-10-10 00:05:00|139.35|138.65|139.13|138.43|139.37|138.67|139.11|138.41|88
1728519000000|2024-10-10 00:10:00|139.12|138.42|139.16|138.46|139.18|138.48|139.12|138.42|54
1728519300000|2024-10-10 00:15:00|139.17|138.47|138.88|138.18|139.18|138.48|138.88|138.18|26
1728519600000|2024-10-10 00:20:00|138.87|138.17|138.58|137.88|138.88|138.18|138.58|137.88|17
1728519900000|2024-10-10 00:25:00|138.56|137.86|138.44|137.74|138.56|137.86|138.4|137.7|45
1728520200000|2024-10-10 00:30:00|138.43|137.73|138.36|137.66|138.52|137.82|138.36|137.66|49
1728520500000|2024-10-10 00:35:00|138.35|137.65|138.19|137.49|138.51|137.81|138.05|137.35|191
1728520800000|2024-10-10 00:40:00|138.18|137.48|138.53|137.83|138.55|137.85|138.11|137.41|137
1728521100000|2024-10-10 00:45:00|138.52|137.82|138.75|138.05|138.75|138.05|138.34|137.64|90
1728521400000|2024-10-10 00:50:00|138.76|138.06|138.9|138.2|138.97|138.27|138.76|138.06|225
1728521700000|2024-10-10 00:55:00|138.89|138.19|138.71|138.01|138.92|138.22|138.68|137.98|132
1728522000000|2024-10-10 01:00:00|138.7|138|139.01|138.31|139.01|138.31|138.67|137.97|152
1728522300000|2024-10-10 01:05:00|139.03|138.33|139.19|138.49|139.34|138.64|139.03|138.33|86
1728522600000|2024-10-10 01:10:00|139.18|138.48|139.1|138.4|139.26|138.56|138.97|138.27|183
1728522900000|2024-10-10 01:15:00|139.11|138.41|139.35|138.65|139.35|138.65|139.11|138.41|98
1728523200000|2024-10-10 01:20:00|139.32|138.62|139.33|138.63|139.33|138.63|139.22|138.52|42
1728523500000|2024-10-10 01:25:00|139.35|138.65|139.41|138.71|139.43|138.73|139.22|138.52|45
1728523800000|2024-10-10 01:30:00|139.4|138.7|139.51|138.81|139.51|138.81|139.31|138.61|100
1728524100000|2024-10-10 01:35:00|139.55|138.85|139.81|139.11|139.82|139.12|139.5|138.8|106
1728524400000|2024-10-10 01:40:00|139.78|139.08|139.93|139.23|139.93|139.23|139.65|138.95|44
1728524700000|2024-10-10 01:45:00|139.92|139.22|139.71|139.01|139.94|139.24|139.7|139|92
1728525000000|2024-10-10 01:50:00|139.7|139|139.43|138.73|139.7|139|139.42|138.72|73
1728525300000|2024-10-10 01:55:00|139.44|138.74|139.51|138.81|139.57|138.87|139.44|138.74|115
1728525600000|2024-10-10 02:00:00|139.52|138.82|139.94|139.24|139.95|139.25|139.5|138.8|79
1728525900000|2024-10-10 02:05:00|139.91|139.21|139.87|139.17|139.91|139.21|139.72|139.02|60
1728526200000|2024-10-10 02:10:00|139.84|139.14|139.53|138.83|139.84|139.14|139.49|138.79|35
1728526500000|2024-10-10 02:15:00|139.52|138.82|139.74|139.04|139.78|139.08|139.5|138.8|51
1728526800000|2024-10-10 02:20:00|139.73|139.03|139.8|139.1|139.81|139.11|139.68|138.98|79
1728527100000|2024-10-10 02:25:00|139.79|139.09|139.92|139.22|139.95|139.25|139.79|139.09|81
1728527400000|2024-10-10 02:30:00|139.91|139.21|139.95|139.25|139.95|139.25|139.9|139.2|18
1728527700000|2024-10-10 02:35:00|139.99|139.29|139.97|139.27|139.99|139.29|139.88|139.18|41
1728528000000|2024-10-10 02:40:00|139.98|139.28|140|139.3|140|139.3|139.98|139.28|2
1728528300000|2024-10-10 02:45:00|139.99|139.29|139.93|139.23|140|139.3|139.93|139.23|39
1728528600000|2024-10-10 02:50:00|139.94|139.24|139.95|139.25|140|139.3|139.93|139.23|66
1728528900000|2024-10-10 02:55:00|139.94|139.24|139.97|139.27|140|139.3|139.93|139.23|23
1728529200000|2024-10-10 03:00:00|139.98|139.28|139.97|139.27|140|139.3|139.97|139.27|20
1728529500000|2024-10-10 03:05:00|139.93|139.23|139.87|139.17|139.93|139.23|139.81|139.11|61
1728529800000|2024-10-10 03:10:00|139.88|139.18|140|139.3|140|139.3|139.87|139.17|20
1728530100000|2024-10-10 03:15:00|140.01|139.31|140.05|139.35|140.05|139.35|140.01|139.31|5
1728530400000|2024-10-10 03:20:00|140.06|139.36|140.18|139.48|140.18|139.48|140.06|139.36|5
1728530700000|2024-10-10 03:25:00|140.17|139.47|140.18|139.48|140.18|139.48|140.17|139.47|2
1728531000000|2024-10-10 03:30:00|140.26|139.56|140.37|139.67|140.37|139.67|140.26|139.56|25
1728531300000|2024-10-10 03:35:00|140.42|139.72|140.42|139.72|140.61|139.91|140.4|139.7|65
1728531600000|2024-10-10 03:40:00|140.39|139.69|140.3|139.6|140.39|139.69|140.26|139.56|21
1728531900000|2024-10-10 03:45:00|140.31|139.61|140.41|139.71|140.45|139.75|140.31|139.61|46
1728532200000|2024-10-10 03:50:00|140.3|139.6|140.25|139.55|140.33|139.63|140.25|139.55|16
1728532500000|2024-10-10 03:55:00|140.24|139.54|140.12|139.42|140.24|139.54|140.06|139.36|45
1728532800000|2024-10-10 04:00:00|140.11|139.41|140.12|139.42|140.15|139.45|140.06|139.36|48
1728533100000|2024-10-10 04:05:00|140.15|139.45|140.2|139.5|140.28|139.58|140.15|139.45|22
1728533400000|2024-10-10 04:10:00|140.21|139.51|140.06|139.36|140.24|139.54|140.06|139.36|43
1728533700000|2024-10-10 04:15:00|140|139.3|140.15|139.45|140.22|139.52|139.94|139.24|44
1728534000000|2024-10-10 04:20:00|140.2|139.5|140.2|139.5|140.2|139.5|140.2|139.5|1
1728534300000|2024-10-10 04:25:00|140.21|139.51|140.4|139.7|140.42|139.72|140.21|139.51|10
1728534600000|2024-10-10 04:30:00|140.39|139.69|140.43|139.73|140.43|139.73|140.32|139.62|19
1728534900000|2024-10-10 04:35:00|140.42|139.72|140.33|139.63|140.42|139.72|140.33|139.63|9
1728535200000|2024-10-10 04:40:00|140.34|139.64|140.35|139.65|140.38|139.68|140.31|139.61|34
1728535500000|2024-10-10 04:45:00|140.34|139.64|140.4|139.7|140.4|139.7|140.3|139.6|13
1728535800000|2024-10-10 04:50:00|140.39|139.69|140.35|139.65|140.39|139.69|140.35|139.65|3
1728536100000|2024-10-10 04:55:00|140.36|139.66|140.1|139.4|140.36|139.66|140.09|139.39|10
1728536400000|2024-10-10 05:00:00|140.11|139.41|139.92|139.22|140.15|139.45|139.91|139.21|41
1728536700000|2024-10-10 05:05:00|139.91|139.21|139.76|139.06|139.91|139.21|139.76|139.06|22
1728537000000|2024-10-10 05:10:00|139.77|139.07|139.85|139.15|139.85|139.15|139.76|139.06|18
1728537300000|2024-10-10 05:15:00|139.84|139.14|139.82|139.12|139.85|139.15|139.76|139.06|31
1728537600000|2024-10-10 05:20:00|139.8|139.1|139.83|139.13|139.83|139.13|139.76|139.06|8
1728537900000|2024-10-10 05:25:00|139.86|139.16|139.91|139.21|139.91|139.21|139.86|139.16|3
1728538200000|2024-10-10 05:30:00|139.89|139.19|139.91|139.21|139.91|139.21|139.86|139.16|23
1728538500000|2024-10-10 05:35:00|139.94|139.24|140.13|139.43|140.13|139.43|139.94|139.24|7
1728538800000|2024-10-10 05:40:00|140.12|139.42|140.11|139.41|140.12|139.42|140.07|139.37|8
1728539100000|2024-10-10 05:45:00|140.13|139.43|140.53|139.83|140.53|139.83|140.13|139.43|19
1728539400000|2024-10-10 05:50:00|140.52|139.82|140.89|140.19|141.01|140.31|140.52|139.82|70
1728539700000|2024-10-10 05:55:00|140.88|140.18|140.73|140.03|140.88|140.18|140.66|139.96|24
1728540000000|2024-10-10 06:00:00|140.77|140.07|140.5|139.8|140.82|140.12|140.48|139.78|23
1728540300000|2024-10-10 06:05:00|140.49|139.79|140.52|139.82|140.52|139.82|140.39|139.69|42
1728540600000|2024-10-10 06:10:00|140.56|139.86|140.69|139.99|140.76|140.06|140.56|139.86|28
1728540900000|2024-10-10 06:15:00|140.7|140|140.81|140.11|140.94|140.24|140.7|140|66
1728541200000|2024-10-10 06:20:00|140.8|140.1|140.51|139.81|140.81|140.11|140.5|139.8|37
1728541500000|2024-10-10 06:25:00|140.48|139.78|140.4|139.7|140.53|139.83|140.37|139.67|24
1728541800000|2024-10-10 06:30:00|140.52|139.82|140.61|139.91|140.61|139.91|140.52|139.82|11
1728542100000|2024-10-10 06:35:00|140.59|139.89|140.62|139.92|140.62|139.92|140.58|139.88|13
1728542400000|2024-10-10 06:40:00|140.61|139.91|140.49|139.79|140.62|139.92|140.45|139.75|31
1728542700000|2024-10-10 06:45:00|140.5|139.8|140.41|139.71|140.55|139.85|140.41|139.71|17
1728543000000|2024-10-10 06:50:00|140.42|139.72|140.57|139.87|140.57|139.87|140.42|139.72|9
1728543300000|2024-10-10 06:55:00|140.61|139.91|140.75|140.05|140.79|140.09|140.61|139.91|9
1728543600000|2024-10-10 07:00:00|140.72|140.02|140.47|139.77|140.72|140.02|140.47|139.77|28
1728543900000|2024-10-10 07:05:00|140.46|139.76|140.37|139.67|140.47|139.77|140.36|139.66|52
1728544200000|2024-10-10 07:10:00|140.42|139.72|140.42|139.72|140.42|139.72|140.42|139.72|1
1728544500000|2024-10-10 07:15:00|140.41|139.71|140.17|139.47|140.41|139.71|140.17|139.47|16
1728544800000|2024-10-10 07:20:00|140.18|139.48|140.24|139.54|140.25|139.55|140.18|139.48|8
1728545100000|2024-10-10 07:25:00|140.23|139.53|140.22|139.52|140.23|139.53|140.22|139.52|2
1728545400000|2024-10-10 07:30:00|140.21|139.51|140.31|139.61|140.31|139.61|140.11|139.41|17
1728546000000|2024-10-10 07:40:00|140.32|139.62|140.27|139.57|140.33|139.63|140.27|139.57|5
1728546300000|2024-10-10 07:45:00|140.31|139.61|140.31|139.61|140.31|139.61|140.31|139.61|1
1728546600000|2024-10-10 07:50:00|140.32|139.62|140.11|139.41|140.33|139.63|140.11|139.41|20
1728546900000|2024-10-10 07:55:00|140.09|139.39|139.97|139.27|140.1|139.4|139.97|139.27|10
1728547200000|2024-10-10 08:00:00|139.98|139.28|140.23|139.53|140.23|139.53|139.98|139.28|11
1728547500000|2024-10-10 08:05:00|140.22|139.52|139.96|139.26|140.22|139.52|139.95|139.25|15
1728547800000|2024-10-10 08:10:00|139.98|139.28|139.87|139.17|140|139.3|139.87|139.17|14
1728548100000|2024-10-10 08:15:00|139.88|139.18|139.97|139.27|139.97|139.27|139.84|139.14|9
1728548400000|2024-10-10 08:20:00|139.98|139.28|140.21|139.51|140.21|139.51|139.98|139.28|19
1728548700000|2024-10-10 08:25:00|140.22|139.52|140.34|139.64|140.35|139.65|140.21|139.51|19
1728549000000|2024-10-10 08:30:00|140.33|139.63|140.13|139.43|140.33|139.63|140.09|139.39|28
1728549300000|2024-10-10 08:35:00|140.12|139.42|139.81|139.11|140.12|139.42|139.81|139.11|53
1728549900000|2024-10-10 08:45:00|139.8|139.1|139.19|138.49|139.81|139.11|139.12|138.42|95
1728550200000|2024-10-10 08:50:00|139.2|138.5|139.06|138.36|139.22|138.52|139.06|138.36|42
1728550500000|2024-10-10 08:55:00|139|138.3|138.9|138.2|139.11|138.41|138.9|138.2|59
1728550800000|2024-10-10 09:00:00|138.91|138.21|138.92|138.22|138.92|138.22|138.91|138.21|2
1728551100000|2024-10-10 09:05:00|138.91|138.21|138.69|137.99|138.91|138.21|138.65|137.95|76
1728551400000|2024-10-10 09:10:00|138.7|138|138.62|137.92|138.71|138.01|138.62|137.92|27
1728551700000|2024-10-10 09:15:00|138.58|137.88|138.66|137.96|138.84|138.14|138.58|137.88|67
1728552000000|2024-10-10 09:20:00|138.65|137.95|138.22|137.52|138.65|137.95|138.22|137.52|66
1728552300000|2024-10-10 09:25:00|138.19|137.49|138.05|137.35|138.19|137.49|137.7|137|113
1728552600000|2024-10-10 09:30:00|138.04|137.34|138.37|137.67|138.37|137.67|138|137.3|87
1728552900000|2024-10-10 09:35:00|138.38|137.68|138.5|137.8|138.64|137.94|138.22|137.52|149
1728553200000|2024-10-10 09:40:00|138.51|137.81|138.54|137.84|138.57|137.87|138.37|137.67|99
1728553500000|2024-10-10 09:45:00|138.51|137.81|138.55|137.85|138.55|137.85|138.36|137.66|53
1728553800000|2024-10-10 09:50:00|138.56|137.86|138.6|137.9|138.84|138.14|138.56|137.86|68
1728554100000|2024-10-10 09:55:00|138.59|137.89|138.64|137.94|138.65|137.95|138.54|137.84|23
1728554400000|2024-10-10 10:00:00|138.63|137.93|138.99|138.29|138.99|138.29|138.56|137.86|30
1728554700000|2024-10-10 10:05:00|139.03|138.33|139.1|138.4|139.19|138.49|139.03|138.33|14
1728555000000|2024-10-10 10:10:00|139.13|138.43|139.24|138.54|139.32|138.62|139.13|138.43|133
1728555300000|2024-10-10 10:15:00|139.25|138.55|139.55|138.85|139.55|138.85|139.22|138.52|81
1728555600000|2024-10-10 10:20:00|139.54|138.84|139.53|138.83|139.56|138.86|139.25|138.55|161
1728555900000|2024-10-10 10:25:00|139.46|138.76|139.61|138.91|139.61|138.91|139.44|138.74|139
1728556200000|2024-10-10 10:30:00|139.6|138.9|139.6|138.9|139.67|138.97|139.48|138.78|66
1728556500000|2024-10-10 10:35:00|139.61|138.91|139.73|139.03|139.78|139.08|139.44|138.74|111
1728556800000|2024-10-10 10:40:00|139.74|139.04|139.63|138.93|139.74|139.04|139.54|138.84|88
1728557100000|2024-10-10 10:45:00|139.62|138.92|139.68|138.98|139.71|139.01|139.55|138.85|46
1728557400000|2024-10-10 10:50:00|139.71|139.01|139.61|138.91|139.81|139.11|139.61|138.91|32
1728558000000|2024-10-10 11:00:00|139.6|138.9|139.6|138.9|139.61|138.91|139.59|138.89|9
1728558300000|2024-10-10 11:05:00|139.61|138.91|139.67|138.97|139.67|138.97|139.6|138.9|8
1728558600000|2024-10-10 11:10:00|139.7|139|140.17|139.47|140.17|139.47|139.7|139|19
1728558900000|2024-10-10 11:15:00|140.16|139.46|140.16|139.46|140.2|139.5|140.06|139.36|52
1728559200000|2024-10-10 11:20:00|140.08|139.38|139.97|139.27|140.08|139.38|139.96|139.26|46
1728559500000|2024-10-10 11:25:00|139.96|139.26|140.09|139.39|140.17|139.47|139.94|139.24|66
1728559800000|2024-10-10 11:30:00|140.11|139.41|139.96|139.26|140.3|139.6|139.96|139.26|100
1728560100000|2024-10-10 11:35:00|139.94|139.24|140.27|139.57|140.27|139.57|139.89|139.19|138
1728560400000|2024-10-10 11:40:00|140.3|139.6|140.33|139.63|140.35|139.65|140.23|139.53|34
1728560700000|2024-10-10 11:45:00|140.35|139.65|140.23|139.53|140.35|139.65|140.13|139.43|85
1728561000000|2024-10-10 11:50:00|140.24|139.54|140.5|139.8|140.55|139.85|140.24|139.54|50
1728561300000|2024-10-10 11:55:00|140.51|139.81|140.63|139.93|140.65|139.95|140.48|139.78|74
1728561600000|2024-10-10 12:00:00|140.64|139.94|140.54|139.84|140.74|140.04|140.54|139.84|33
1728561900000|2024-10-10 12:05:00|140.55|139.85|140.47|139.77|140.55|139.85|140.36|139.66|31
1728562200000|2024-10-10 12:10:00|140.46|139.76|140.47|139.77|140.47|139.77|140.39|139.69|55
1728562500000|2024-10-10 12:15:00|140.54|139.84|140.36|139.66|140.6|139.9|140.36|139.66|54
1728562800000|2024-10-10 12:20:00|140.35|139.65|140.56|139.86|140.67|139.97|140.28|139.58|89
1728563100000|2024-10-10 12:25:00|140.55|139.85|140.77|140.07|140.77|140.07|140.49|139.79|44
1728563400000|2024-10-10 12:30:00|140.78|140.08|139.35|138.65|140.83|140.13|139.35|138.65|390
1728563700000|2024-10-10 12:35:00|139.36|138.66|139.05|138.35|139.71|139.01|139.02|138.32|320
1728564000000|2024-10-10 12:40:00|139.04|138.34|139.26|138.56|139.31|138.61|138.55|137.85|283
1728564300000|2024-10-10 12:45:00|139.27|138.57|139.29|138.59|139.64|138.94|139.17|138.47|415
1728564600000|2024-10-10 12:50:00|139.3|138.6|139.15|138.45|139.3|138.6|138.86|138.16|283
1728564900000|2024-10-10 12:55:00|139.16|138.46|139.17|138.47|139.63|138.93|139.15|138.45|169
1728565200000|2024-10-10 13:00:00|139.18|138.48|139.32|138.62|139.32|138.62|138.72|138.02|211
1728565500000|2024-10-10 13:05:00|139.44|138.74|139.25|138.55|139.54|138.84|139.1|138.4|242
1728565800000|2024-10-10 13:10:00|139.26|138.56|139.26|138.56|139.5|138.8|139.05|138.35|288
1728566100000|2024-10-10 13:15:00|139.27|138.57|139.8|139.1|139.8|139.1|139.27|138.57|137
1728566400000|2024-10-10 13:20:00|139.81|139.11|140.3|139.6|140.3|139.6|139.81|139.11|52
1728566700000|2024-10-10 13:25:00|140.29|139.59|140.02|139.32|140.29|139.59|139.86|139.16|201
1728567000000|2024-10-10 13:30:00|140.01|139.31|139.18|138.48|140.01|139.31|139.14|138.44|381
1728567300000|2024-10-10 13:35:00|139.17|138.47|139.05|138.35|139.26|138.56|138.87|138.17|259
1728567600000|2024-10-10 13:40:00|139.07|138.37|138.9|138.2|139.13|138.43|138.81|138.11|273
1728567900000|2024-10-10 13:45:00|138.89|138.19|138.11|137.41|138.89|138.19|138.11|137.41|208
1728568200000|2024-10-10 13:50:00|138.1|137.4|137.61|136.91|138.27|137.57|137.45|136.75|260
1728568500000|2024-10-10 13:55:00|137.6|136.9|138.38|137.68|138.65|137.95|137.6|136.9|141
1728568800000|2024-10-10 14:00:00|138.36|137.66|138.37|137.67|138.84|138.14|138.25|137.55|145
1728569100000|2024-10-10 14:05:00|138.35|137.65|137.53|136.83|138.37|137.67|137.4|136.7|159
1728569400000|2024-10-10 14:10:00|137.57|136.87|137.64|136.94|138.11|137.41|137.57|136.87|136
1728569700000|2024-10-10 14:15:00|137.65|136.95|137.38|136.68|137.98|137.28|137.38|136.68|215
1728570000000|2024-10-10 14:20:00|137.39|136.69|136.89|136.19|137.39|136.69|136.86|136.16|119
1728570300000|2024-10-10 14:25:00|136.86|136.16|137.4|136.7|137.74|137.04|136.44|135.74|225
1728570600000|2024-10-10 14:30:00|137.41|136.71|136.98|136.28|137.41|136.71|136.86|136.16|399
1728570900000|2024-10-10 14:35:00|136.99|136.29|137.4|136.7|137.51|136.81|136.92|136.22|192
1728571200000|2024-10-10 14:40:00|137.41|136.71|137.66|136.96|137.7|137|137.34|136.64|102
1728571500000|2024-10-10 14:45:00|137.67|136.97|137.77|137.07|137.9|137.2|137.66|136.96|213
1728571800000|2024-10-10 14:50:00|137.8|137.1|137.66|136.96|137.94|137.24|137.66|136.96|142
1728572100000|2024-10-10 14:55:00|137.68|136.98|137.72|137.02|137.93|137.23|137.66|136.96|168
1728572400000|2024-10-10 15:00:00|137.74|137.04|137.7|137|137.74|137.04|137.27|136.57|171
1728572700000|2024-10-10 15:05:00|137.73|137.03|137.97|137.27|138.13|137.43|137.57|136.87|122
1728573000000|2024-10-10 15:10:00|137.96|137.26|137.93|137.23|138.04|137.34|137.75|137.05|221
1728573300000|2024-10-10 15:15:00|137.94|137.24|137.7|137|137.94|137.24|137.43|136.73|160
1728573600000|2024-10-10 15:20:00|137.69|136.99|137.32|136.62|137.74|137.04|137.28|136.58|104
1728573900000|2024-10-10 15:25:00|137.34|136.64|137.31|136.61|137.52|136.82|137.28|136.58|145
1728574200000|2024-10-10 15:30:00|137.33|136.63|137.63|136.93|137.64|136.94|137.25|136.55|144
1728574500000|2024-10-10 15:35:00|137.61|136.91|137.64|136.94|137.64|136.94|137.31|136.61|131
1728574800000|2024-10-10 15:40:00|137.58|136.88|137.94|137.24|137.94|137.24|137.51|136.81|73
1728575100000|2024-10-10 15:45:00|137.92|137.22|138.12|137.42|138.12|137.42|137.77|137.07|84
1728575400000|2024-10-10 15:50:00|138.13|137.43|138.47|137.77|138.55|137.85|138.12|137.42|73
1728575700000|2024-10-10 15:55:00|138.46|137.76|138.83|138.13|138.83|138.13|138.45|137.75|88
1728576000000|2024-10-10 16:00:00|138.82|138.12|139.09|138.39|139.15|138.45|138.82|138.12|24
1728576300000|2024-10-10 16:05:00|139.07|138.37|138.64|137.94|139.15|138.45|138.62|137.92|67
1728576600000|2024-10-10 16:10:00|138.63|137.93|138.47|137.77|138.7|138|138.38|137.68|86
1728576900000|2024-10-10 16:15:00|138.61|137.91|138.53|137.83|138.64|137.94|138.39|137.69|172
1728577200000|2024-10-10 16:20:00|138.54|137.84|138.6|137.9|138.9|138.2|138.31|137.61|114
1728577500000|2024-10-10 16:25:00|138.61|137.91|138.15|137.45|138.75|138.05|138.09|137.39|153
1728577800000|2024-10-10 16:30:00|138.14|137.44|138.42|137.72|138.46|137.76|137.96|137.26|122
1728578100000|2024-10-10 16:35:00|138.43|137.73|138.39|137.69|138.58|137.88|138.36|137.66|180
1728578400000|2024-10-10 16:40:00|138.41|137.71|138.47|137.77|138.65|137.95|138.36|137.66|179
1728578700000|2024-10-10 16:45:00|138.46|137.76|138.36|137.66|138.58|137.88|138.36|137.66|144
1728579000000|2024-10-10 16:50:00|138.37|137.67|138.34|137.64|138.48|137.78|138.28|137.58|154
1728579300000|2024-10-10 16:55:00|138.35|137.65|138.27|137.57|138.48|137.78|138.19|137.49|56
1728579600000|2024-10-10 17:00:00|138.28|137.58|138.28|137.58|138.62|137.92|138.17|137.47|252
1728579900000|2024-10-10 17:05:00|138.27|137.57|137.67|136.97|138.27|137.57|137.55|136.85|264
1728580200000|2024-10-10 17:10:00|137.65|136.95|138.33|137.63|138.41|137.71|137.54|136.84|264
1728580500000|2024-10-10 17:15:00|138.34|137.64|138.24|137.54|138.43|137.73|138.17|137.47|217
1728580800000|2024-10-10 17:20:00|138.25|137.55|138.37|137.67|138.37|137.67|138.24|137.54|45
1728581100000|2024-10-10 17:25:00|138.38|137.68|138.38|137.68|138.65|137.95|138.38|137.68|108
1728581400000|2024-10-10 17:30:00|138.37|137.67|138.31|137.61|138.58|137.88|138.26|137.56|67
1728581700000|2024-10-10 17:35:00|138.3|137.6|138.41|137.71|138.48|137.78|138.29|137.59|71
1728582000000|2024-10-10 17:40:00|138.43|137.73|138.48|137.78|138.48|137.78|138.24|137.54|52
1728582300000|2024-10-10 17:45:00|138.49|137.79|138|137.3|138.53|137.83|138|137.3|100
1728582600000|2024-10-10 17:50:00|137.98|137.28|137.1|136.4|138.04|137.34|137.1|136.4|234
1728582900000|2024-10-10 17:55:00|137.09|136.39|136.81|136.11|137.18|136.48|136.81|136.11|170
1728583200000|2024-10-10 18:00:00|136.8|136.1|136.36|135.66|136.81|136.11|136.36|135.66|218
1728583500000|2024-10-10 18:05:00|136.37|135.67|136.36|135.66|136.88|136.18|136.36|135.66|205
1728583800000|2024-10-10 18:10:00|136.35|135.65|136.42|135.72|136.77|136.07|136.23|135.53|266
1728584100000|2024-10-10 18:15:00|136.43|135.73|136.25|135.55|136.52|135.82|136.05|135.35|207
1728584400000|2024-10-10 18:20:00|136.26|135.56|136.01|135.31|136.26|135.56|135.96|135.26|157
1728584700000|2024-10-10 18:25:00|136|135.3|136.12|135.42|136.12|135.42|135.75|135.05|148
1728585000000|2024-10-10 18:30:00|136.06|135.36|137.05|136.35|137.11|136.41|136.02|135.32|183
1728585300000|2024-10-10 18:35:00|137.03|136.33|136.75|136.05|137.09|136.39|136.5|135.8|200
1728585600000|2024-10-10 18:40:00|136.74|136.04|136.85|136.15|136.86|136.16|136.63|135.93|180
1728585900000|2024-10-10 18:45:00|136.86|136.16|136.95|136.25|136.97|136.27|136.68|135.98|80
1728586200000|2024-10-10 18:50:00|136.93|136.23|136.85|136.15|136.93|136.23|136.49|135.79|98
1728586500000|2024-10-10 18:55:00|136.9|136.2|137.48|136.78|137.49|136.79|136.9|136.2|45
1728586800000|2024-10-10 19:00:00|137.47|136.77|137.49|136.79|137.57|136.87|137.38|136.68|155
1728587100000|2024-10-10 19:05:00|137.5|136.8|137.29|136.59|137.5|136.8|137.14|136.44|152
1728587400000|2024-10-10 19:10:00|137.28|136.58|137.33|136.63|137.41|136.71|137.26|136.56|55
1728587700000|2024-10-10 19:15:00|137.35|136.65|137.64|136.94|137.64|136.94|137.35|136.65|53
1728588000000|2024-10-10 19:20:00|137.61|136.91|137.54|136.84|137.61|136.91|137.46|136.76|92
1728588300000|2024-10-10 19:25:00|137.53|136.83|137.88|137.18|137.88|137.18|137.53|136.83|35
1728588600000|2024-10-10 19:30:00|137.87|137.17|137.92|137.22|137.92|137.22|137.79|137.09|27
1728588900000|2024-10-10 19:35:00|137.93|137.23|137.88|137.18|137.93|137.23|137.88|137.18|6
1728589200000|2024-10-10 19:40:00|137.87|137.17|137.88|137.18|137.88|137.18|137.87|137.17|2
1728589500000|2024-10-10 19:45:00|137.89|137.19|137.95|137.25|137.95|137.25|137.89|137.19|9
1728589800000|2024-10-10 19:50:00|137.98|137.28|138.16|137.46|138.19|137.49|137.98|137.28|49
1728590100000|2024-10-10 19:55:00|138.19|137.49|138.31|137.61|138.31|137.61|138.19|137.49|7
1728590400000|2024-10-10 20:00:00|138.33|137.63|138.35|137.65|138.45|137.75|138.19|137.49|43
1728590700000|2024-10-10 20:05:00|138.34|137.64|138.64|137.94|138.64|137.94|138.32|137.62|46
1728591000000|2024-10-10 20:10:00|138.69|137.99|138.83|138.13|138.84|138.14|138.47|137.77|79
1728591300000|2024-10-10 20:15:00|138.84|138.14|137.99|137.29|138.99|138.29|137.84|137.14|165
1728591600000|2024-10-10 20:20:00|137.98|137.28|137.57|136.87|137.99|137.29|137.57|136.87|50
1728591900000|2024-10-10 20:25:00|137.54|136.84|137.54|136.84|137.54|136.84|137.54|136.84|1
1728592200000|2024-10-10 20:30:00|137.55|136.85|137.54|136.84|137.78|137.08|137.54|136.84|68
1728592500000|2024-10-10 20:35:00|137.55|136.85|137.54|136.84|137.76|137.06|137.54|136.84|69
1728592800000|2024-10-10 20:40:00|137.55|136.85|137.68|136.98|137.68|136.98|137.54|136.84|18
1728593100000|2024-10-10 20:45:00|137.73|137.03|137.74|137.04|137.82|137.12|137.68|136.98|84
1728593400000|2024-10-10 20:50:00|137.73|137.03|137.8|137.1|138|137.3|137.71|137.01|81
1728593700000|2024-10-10 20:55:00|137.83|137.13|137.83|137.13|137.86|137.16|137.81|137.11|23
1728594000000|2024-10-10 21:00:00|137.81|137.11|137.77|137.07|137.86|137.16|137.74|137.04|58
1728594300000|2024-10-10 21:05:00|137.79|137.09|137.68|136.98|137.84|137.14|137.68|136.98|58
1728594900000|2024-10-10 21:15:00|137.69|136.99|137.7|137|137.77|137.07|137.69|136.99|36
1728595200000|2024-10-10 21:20:00|137.69|136.99|137.92|137.22|137.92|137.22|137.68|136.98|167
1728595500000|2024-10-10 21:25:00|137.9|137.2|138.04|137.34|138.17|137.47|137.89|137.19|124
1728595800000|2024-10-10 21:30:00|138.03|137.33|138.24|137.54|138.27|137.57|138.02|137.32|105
1728596100000|2024-10-10 21:35:00|138.25|137.55|138.05|137.35|138.25|137.55|138.03|137.33|36
1728596400000|2024-10-10 21:40:00|138.02|137.32|137.95|137.25|138.02|137.32|137.85|137.15|26
1728596700000|2024-10-10 21:45:00|137.94|137.24|138.07|137.37|138.07|137.37|137.94|137.24|34
1728597000000|2024-10-10 21:50:00|138.13|137.43|138.4|137.7|138.44|137.74|138.13|137.43|79
1728597300000|2024-10-10 21:55:00|138.46|137.76|138.85|138.15|138.85|138.15|138.46|137.76|115
1728597600000|2024-10-10 22:00:00|138.82|138.12|138.59|137.89|138.83|138.13|138.49|137.79|134
1728597900000|2024-10-10 22:05:00|138.6|137.9|138.51|137.81|138.61|137.91|138.35|137.65|189
1728598200000|2024-10-10 22:10:00|138.5|137.8|138.18|137.48|138.5|137.8|138.11|137.41|60
1728598500000|2024-10-10 22:15:00|138.2|137.5|138.27|137.57|138.28|137.58|138.18|137.48|127
1728598800000|2024-10-10 22:20:00|138.3|137.6|138.51|137.81|138.52|137.82|138.3|137.6|88
1728599100000|2024-10-10 22:25:00|138.41|137.71|138.53|137.83|138.54|137.84|138.36|137.66|78
1728599400000|2024-10-10 22:30:00|138.52|137.82|138.72|138.02|138.76|138.06|138.5|137.8|66
1728599700000|2024-10-10 22:35:00|138.71|138.01|138.71|138.01|138.73|138.03|138.71|138.01|6
1728600000000|2024-10-10 22:40:00|138.76|138.06|138.95|138.25|138.96|138.26|138.76|138.06|91
1728600300000|2024-10-10 22:45:00|138.96|138.26|138.96|138.26|138.97|138.27|138.95|138.25|5
1728600600000|2024-10-10 22:50:00|138.97|138.27|138.96|138.26|138.97|138.27|138.96|138.26|2
1728600900000|2024-10-10 22:55:00|138.97|138.27|138.82|138.12|138.97|138.27|138.74|138.04|29
1728601200000|2024-10-10 23:00:00|138.84|138.14|138.92|138.22|138.97|138.27|138.81|138.11|80
1728601500000|2024-10-10 23:05:00|138.93|138.23|138.97|138.27|138.97|138.27|138.93|138.23|5
1728601800000|2024-10-10 23:10:00|139.04|138.34|139.06|138.36|139.06|138.36|139.04|138.34|3
1728602400000|2024-10-10 23:20:00|139.09|138.39|139.15|138.45|139.15|138.45|139.09|138.39|3
1728602700000|2024-10-10 23:25:00|139.12|138.42|139.12|138.42|139.13|138.43|138.96|138.26|18
1728603000000|2024-10-10 23:30:00|139.13|138.43|139.14|138.44|139.15|138.45|139.13|138.43|10
1728603300000|2024-10-10 23:35:00|139.15|138.45|139.15|138.45|139.15|138.45|139.15|138.45|1
1728603600000|2024-10-10 23:40:00|139.14|138.44|139.14|138.44|139.15|138.45|139.14|138.44|3
1728603900000|2024-10-10 23:45:00|139.13|138.43|139.1|138.4|139.13|138.43|139.1|138.4|2
1728604200000|2024-10-10 23:50:00|139.09|138.39|139.14|138.44|139.14|138.44|139.06|138.36|63
1728604500000|2024-10-10 23:55:00|139.15|138.45|139.24|138.54|139.24|138.54|139.15|138.45|7
1728604800000|2024-10-11 00:00:00|139.23|138.53|139.15|138.45|139.23|138.53|139.15|138.45|6
1728605100000|2024-10-11 00:05:00|139.16|138.46|139.33|138.63|139.33|138.63|139.11|138.41|103
1728605400000|2024-10-11 00:10:00|139.34|138.64|139.85|139.15|139.85|139.15|139.34|138.64|87
1728605700000|2024-10-11 00:15:00|139.86|139.16|139.87|139.17|139.88|139.18|139.86|139.16|4
1728606000000|2024-10-11 00:20:00|139.85|139.15|140.03|139.33|140.03|139.33|139.8|139.1|13
1728606300000|2024-10-11 00:25:00|139.92|139.22|139.66|138.96|139.92|139.22|139.66|138.96|47
1728606600000|2024-10-11 00:30:00|139.67|138.97|139.71|139.01|139.79|139.09|139.39|138.69|108
1728606900000|2024-10-11 00:35:00|139.66|138.96|139.95|139.25|140.01|139.31|139.66|138.96|31
1728607200000|2024-10-11 00:40:00|139.83|139.13|139.91|139.21|139.93|139.23|139.77|139.07|29
1728607500000|2024-10-11 00:45:00|139.92|139.22|139.77|139.07|139.92|139.22|139.67|138.97|36
1728607800000|2024-10-11 00:50:00|139.78|139.08|139.83|139.13|139.91|139.21|139.78|139.08|82
1728608100000|2024-10-11 00:55:00|139.84|139.14|139.61|138.91|139.86|139.16|139.57|138.87|119
1728608400000|2024-10-11 01:00:00|139.62|138.92|139.68|138.98|139.69|138.99|139.48|138.78|27
1728608700000|2024-10-11 01:05:00|139.69|138.99|139.37|138.67|139.69|138.99|139.31|138.61|60
1728609000000|2024-10-11 01:10:00|139.36|138.66|139.37|138.67|139.58|138.88|139.36|138.66|100
1728609300000|2024-10-11 01:15:00|139.38|138.68|139.58|138.88|139.59|138.89|139.38|138.68|124
1728609600000|2024-10-11 01:20:00|139.57|138.87|139.53|138.83|139.76|139.06|139.53|138.83|54
1728609900000|2024-10-11 01:25:00|139.52|138.82|139.23|138.53|139.52|138.82|139.2|138.5|58
1728610200000|2024-10-11 01:30:00|139.24|138.54|138.99|138.29|139.25|138.55|138.95|138.25|92
1728610500000|2024-10-11 01:35:00|139.01|138.31|139.16|138.46|139.16|138.46|138.98|138.28|98
1728610800000|2024-10-11 01:40:00|139.22|138.52|139.31|138.61|139.33|138.63|139.19|138.49|84
1728611100000|2024-10-11 01:45:00|139.32|138.62|139.54|138.84|139.66|138.96|139.31|138.61|118
1728611400000|2024-10-11 01:50:00|139.53|138.83|140.2|139.5|140.24|139.54|139.52|138.82|176
1728611700000|2024-10-11 01:55:00|140.21|139.51|140.49|139.79|140.62|139.92|140.21|139.51|119
1728612000000|2024-10-11 02:00:00|140.5|139.8|140.09|139.39|140.62|139.92|140.09|139.39|33
1728612300000|2024-10-11 02:05:00|140.08|139.38|140.14|139.44|140.31|139.61|139.98|139.28|95
1728612600000|2024-10-11 02:10:00|140.15|139.45|140.19|139.49|140.31|139.61|140.06|139.36|87
1728612900000|2024-10-11 02:15:00|140.2|139.5|140.43|139.73|140.46|139.76|140.19|139.49|144
1728613200000|2024-10-11 02:20:00|140.42|139.72|140.37|139.67|140.44|139.74|140.25|139.55|59
1728613500000|2024-10-11 02:25:00|140.34|139.64|140.33|139.63|140.36|139.66|140.31|139.61|7
1728613800000|2024-10-11 02:30:00|140.31|139.61|140.39|139.69|140.44|139.74|140.31|139.61|14
1728614100000|2024-10-11 02:35:00|140.32|139.62|140.37|139.67|140.38|139.68|140.31|139.61|9
1728614400000|2024-10-11 02:40:00|140.38|139.68|140.5|139.8|140.51|139.81|140.38|139.68|10
1728614700000|2024-10-11 02:45:00|140.51|139.81|140.52|139.82|140.52|139.82|140.5|139.8|9
1728615000000|2024-10-11 02:50:00|140.53|139.83|141.16|140.46|141.21|140.51|140.52|139.82|133
1728615300000|2024-10-11 02:55:00|141.17|140.47|141.15|140.45|141.22|140.52|141.15|140.45|64
1728615600000|2024-10-11 03:00:00|141.16|140.46|141.47|140.77|141.56|140.86|141.16|140.46|88
1728615900000|2024-10-11 03:05:00|141.48|140.78|141.53|140.83|141.55|140.85|141.47|140.77|41
1728616200000|2024-10-11 03:10:00|141.54|140.84|141.51|140.81|141.58|140.88|141.49|140.79|36
1728616500000|2024-10-11 03:15:00|141.5|140.8|141.5|140.8|141.56|140.86|141.5|140.8|34
1728616800000|2024-10-11 03:20:00|141.52|140.82|141.7|141|141.81|141.11|141.52|140.82|36
1728617100000|2024-10-11 03:25:00|141.71|141.01|141.73|141.03|141.77|141.07|141.71|141.01|49
1728617400000|2024-10-11 03:30:00|141.72|141.02|141.38|140.68|141.72|141.02|141.38|140.68|27
1728617700000|2024-10-11 03:35:00|141.4|140.7|141.38|140.68|141.41|140.71|141.38|140.68|9
1728618000000|2024-10-11 03:40:00|141.42|140.72|141.38|140.68|141.42|140.72|141.38|140.68|2
1728618300000|2024-10-11 03:45:00|141.39|140.69|141.4|140.7|141.42|140.72|141.38|140.68|7
1728618600000|2024-10-11 03:50:00|141.41|140.71|141.2|140.5|141.44|140.74|141.18|140.48|33
1728618900000|2024-10-11 03:55:00|141.21|140.51|141.15|140.45|141.23|140.53|141.15|140.45|16
1728619200000|2024-10-11 04:00:00|141.16|140.46|141.22|140.52|141.22|140.52|141.16|140.46|9
1728619500000|2024-10-11 04:05:00|141.3|140.6|141.3|140.6|141.31|140.61|141.3|140.6|3
1728619800000|2024-10-11 04:10:00|141.31|140.61|141.29|140.59|141.31|140.61|141.24|140.54|10
1728620100000|2024-10-11 04:15:00|141.28|140.58|141.16|140.46|141.28|140.58|141.15|140.45|12
1728620400000|2024-10-11 04:20:00|141.3|140.6|141.29|140.59|141.3|140.6|141.24|140.54|6
1728620700000|2024-10-11 04:25:00|141.27|140.57|141.15|140.45|141.28|140.58|141.15|140.45|12
1728621000000|2024-10-11 04:30:00|141.16|140.46|140.91|140.21|141.23|140.53|140.91|140.21|47
1728621300000|2024-10-11 04:35:00|140.9|140.2|141.06|140.36|141.07|140.37|140.9|140.2|63
1728621600000|2024-10-11 04:40:00|141.1|140.4|141.17|140.47|141.2|140.5|141.1|140.4|15
1728621900000|2024-10-11 04:45:00|141.1|140.4|141.06|140.36|141.1|140.4|141.06|140.36|3
1728622200000|2024-10-11 04:50:00|141.07|140.37|141.32|140.62|141.4|140.7|141.07|140.37|21
1728622500000|2024-10-11 04:55:00|141.36|140.66|141.31|140.61|141.36|140.66|141.25|140.55|29
1728622800000|2024-10-11 05:00:00|141.3|140.6|141.58|140.88|141.59|140.89|141.28|140.58|40
1728623100000|2024-10-11 05:05:00|141.57|140.87|141.56|140.86|141.61|140.91|141.52|140.82|81
1728623400000|2024-10-11 05:10:00|141.55|140.85|141.35|140.65|141.55|140.85|141.33|140.63|57
1728623700000|2024-10-11 05:15:00|141.36|140.66|141.3|140.6|141.58|140.88|141.3|140.6|145
1728624000000|2024-10-11 05:20:00|141.29|140.59|141.22|140.52|141.32|140.62|141.21|140.51|78
1728624300000|2024-10-11 05:25:00|141.23|140.53|141.19|140.49|141.29|140.59|141.11|140.41|56
1728624600000|2024-10-11 05:30:00|141.2|140.5|141.32|140.62|141.33|140.63|141.2|140.5|31
1728624900000|2024-10-11 05:35:00|141.34|140.64|141.37|140.67|141.38|140.68|141.29|140.59|36
1728625200000|2024-10-11 05:40:00|141.38|140.68|141.32|140.62|141.38|140.68|141.32|140.62|30
1728625500000|2024-10-11 05:45:00|141.28|140.58|141.16|140.46|141.28|140.58|141.12|140.42|78
1728625800000|2024-10-11 05:50:00|141.17|140.47|141.22|140.52|141.22|140.52|141.16|140.46|35
1728626100000|2024-10-11 05:55:00|141.31|140.61|141.22|140.52|141.51|140.81|141.22|140.52|42
1728626400000|2024-10-11 06:00:00|141.21|140.51|141.35|140.65|141.36|140.66|141.18|140.48|110
1728627600000|2024-10-11 06:20:00|141.43|140.73|141.45|140.75|141.45|140.75|141.43|140.73|2
1728627900000|2024-10-11 06:25:00|141.49|140.79|141.65|140.95|141.65|140.95|141.49|140.79|7
1728628200000|2024-10-11 06:30:00|141.66|140.96|141.77|141.07|141.77|141.07|141.65|140.95|36
1728628500000|2024-10-11 06:35:00|141.81|141.11|142.01|141.31|142.01|141.31|141.81|141.11|12
1728628800000|2024-10-11 06:40:00|142.02|141.32|142.08|141.38|142.1|141.4|142.02|141.32|16
1728629100000|2024-10-11 06:45:00|141.98|141.28|142.04|141.34|142.11|141.41|141.96|141.26|39
1728629400000|2024-10-11 06:50:00|142.06|141.36|141.74|141.04|142.13|141.43|141.74|141.04|43
1728629700000|2024-10-11 06:55:00|141.73|141.03|141.77|141.07|141.81|141.11|141.69|140.99|66
1728630000000|2024-10-11 07:00:00|141.78|141.08|142|141.3|142|141.3|141.76|141.06|25
1728630300000|2024-10-11 07:05:00|142.01|141.31|142.03|141.33|142.03|141.33|142.01|141.31|13
1728630600000|2024-10-11 07:10:00|142.02|141.32|142.07|141.37|142.09|141.39|142.02|141.32|15
1728630900000|2024-10-11 07:15:00|142.08|141.38|141.94|141.24|142.08|141.38|141.85|141.15|35
1728631200000|2024-10-11 07:20:00|142.02|141.32|142.08|141.38|142.09|141.39|142.01|141.31|13
1728631500000|2024-10-11 07:25:00|142.13|141.43|142.23|141.53|142.33|141.63|142.13|141.43|32
1728631800000|2024-10-11 07:30:00|142.24|141.54|142.18|141.48|142.25|141.55|142|141.3|61
1728632100000|2024-10-11 07:35:00|142.09|141.39|142|141.3|142.26|141.56|141.95|141.25|59
1728632400000|2024-10-11 07:40:00|142.02|141.32|141.77|141.07|142.03|141.33|141.77|141.07|62
1728632700000|2024-10-11 07:45:00|141.78|141.08|141.64|140.94|141.96|141.26|141.64|140.94|51
1728633000000|2024-10-11 07:50:00|141.65|140.95|141.45|140.75|141.7|141|141.44|140.74|37
1728633300000|2024-10-11 07:55:00|141.44|140.74|141.45|140.75|141.45|140.75|141.39|140.69|27
1728633600000|2024-10-11 08:00:00|141.46|140.76|141.49|140.79|141.49|140.79|141.46|140.76|3
1728633900000|2024-10-11 08:05:00|141.46|140.76|141.49|140.79|141.49|140.79|141.45|140.75|20
1728634200000|2024-10-11 08:10:00|141.52|140.82|141.41|140.71|141.53|140.83|141.4|140.7|30
1728634500000|2024-10-11 08:15:00|141.4|140.7|141.69|140.99|141.84|141.14|141.39|140.69|112
1728634800000|2024-10-11 08:20:00|141.68|140.98|141.6|140.9|141.68|140.98|141.52|140.82|97
1728635100000|2024-10-11 08:25:00|141.59|140.89|141.6|140.9|141.6|140.9|141.52|140.82|67
1728635400000|2024-10-11 08:30:00|141.68|140.98|141.57|140.87|141.68|140.98|141.55|140.85|19
1728635700000|2024-10-11 08:35:00|141.59|140.89|141.48|140.78|141.64|140.94|141.48|140.78|22
1728636000000|2024-10-11 08:40:00|141.47|140.77|141.53|140.83|141.53|140.83|141.33|140.63|71
1728636300000|2024-10-11 08:45:00|141.55|140.85|141.57|140.87|141.57|140.87|141.55|140.85|2
1728636600000|2024-10-11 08:50:00|141.56|140.86|141.77|141.07|141.87|141.17|141.56|140.86|39
1728636900000|2024-10-11 08:55:00|141.76|141.06|141.74|141.04|141.93|141.23|141.7|141|67
1728637200000|2024-10-11 09:00:00|141.77|141.07|141.93|141.23|141.93|141.23|141.72|141.02|28
1728637500000|2024-10-11 09:05:00|141.92|141.22|141.92|141.22|141.94|141.24|141.86|141.16|63
1728637800000|2024-10-11 09:10:00|141.94|141.24|142.28|141.58|142.28|141.58|141.94|141.24|11
1728638100000|2024-10-11 09:15:00|142.3|141.6|142.22|141.52|142.39|141.69|142.22|141.52|14
1728638400000|2024-10-11 09:20:00|142.21|141.51|142.17|141.47|142.21|141.51|142.16|141.46|23
1728638700000|2024-10-11 09:25:00|142.11|141.41|142.17|141.47|142.17|141.47|142.11|141.41|6
1728639300000|2024-10-11 09:35:00|142.07|141.37|141.99|141.29|142.07|141.37|141.99|141.29|5
1728639600000|2024-10-11 09:40:00|142.03|141.33|142.13|141.43|142.13|141.43|142.03|141.33|13
1728639900000|2024-10-11 09:45:00|142.19|141.49|142.13|141.43|142.22|141.52|142.09|141.39|24
1728640200000|2024-10-11 09:50:00|142.2|141.5|142.39|141.69|142.45|141.75|142.2|141.5|27
1728640500000|2024-10-11 09:55:00|142.4|141.7|142.36|141.66|142.4|141.7|142.32|141.62|20
1728640800000|2024-10-11 10:00:00|142.38|141.68|142.55|141.85|142.55|141.85|142.37|141.67|22
1728641100000|2024-10-11 10:05:00|142.57|141.87|142.7|142|142.77|142.07|142.57|141.87|33
1728641400000|2024-10-11 10:10:00|142.58|141.88|142.57|141.87|142.64|141.94|142.5|141.8|63
1728641700000|2024-10-11 10:15:00|142.56|141.86|142.84|142.14|142.84|142.14|142.56|141.86|15
1728642000000|2024-10-11 10:20:00|142.8|142.1|142.61|141.91|142.8|142.1|142.61|141.91|50
1728642300000|2024-10-11 10:25:00|142.69|141.99|142.32|141.62|142.69|141.99|142.28|141.58|90
1728642600000|2024-10-11 10:30:00|142.33|141.63|142.36|141.66|142.4|141.7|142.33|141.63|20
1728642900000|2024-10-11 10:35:00|142.37|141.67|142.04|141.34|142.39|141.69|142.01|141.31|43
1728643200000|2024-10-11 10:40:00|142.07|141.37|142.1|141.4|142.19|141.49|141.98|141.28|53
1728643500000|2024-10-11 10:45:00|142.06|141.36|142.14|141.44|142.19|141.49|142.04|141.34|22
1728643800000|2024-10-11 10:50:00|142.12|141.42|142.27|141.47|142.31|141.51|141.99|141.29|56
1728644100000|2024-10-11 10:55:00|142.28|141.48|142.31|141.51|142.38|141.58|142.27|141.47|66
1728644400000|2024-10-11 11:00:00|142.29|141.49|142.16|141.36|142.29|141.49|142.08|141.28|53
1728644700000|2024-10-11 11:05:00|142.14|141.34|142.02|141.22|142.14|141.34|142.01|141.21|7
1728645000000|2024-10-11 11:10:00|141.97|141.17|141.97|141.17|141.97|141.17|141.97|141.17|1
1728645300000|2024-10-11 11:15:00|142.01|141.21|141.98|141.18|142.03|141.23|141.97|141.17|26
1728645600000|2024-10-11 11:20:00|142.01|141.21|142.1|141.3|142.12|141.32|141.97|141.17|58
1728645900000|2024-10-11 11:25:00|142.11|141.31|142.04|141.24|142.13|141.33|142.04|141.24|28
1728646200000|2024-10-11 11:30:00|142.05|141.25|142.28|141.48|142.33|141.53|142.05|141.25|82
1728646500000|2024-10-11 11:35:00|142.27|141.47|142.33|141.53|142.44|141.64|142.26|141.46|48
1728646800000|2024-10-11 11:40:00|142.21|141.41|142.24|141.44|142.27|141.47|142.16|141.36|28
1728647100000|2024-10-11 11:45:00|142.23|141.43|142.39|141.59|142.39|141.59|142.23|141.43|28
1728647400000|2024-10-11 11:50:00|142.44|141.64|142.5|141.7|142.6|141.8|142.44|141.64|37
1728647700000|2024-10-11 11:55:00|142.48|141.68|142.28|141.48|142.48|141.68|142.28|141.48|14
1728648000000|2024-10-11 12:00:00|142.29|141.49|142.29|141.49|142.36|141.56|142.26|141.46|27
1728648300000|2024-10-11 12:05:00|142.34|141.54|142.52|141.72|142.73|141.93|142.34|141.54|32
1728648600000|2024-10-11 12:10:00|142.56|141.76|142.67|141.87|142.76|141.96|142.52|141.72|51
1728648900000|2024-10-11 12:15:00|142.66|141.86|142.66|141.86|142.76|141.96|142.64|141.84|16
1728649200000|2024-10-11 12:20:00|142.72|141.92|142.72|141.92|142.76|141.96|142.72|141.92|4
1728649500000|2024-10-11 12:25:00|142.74|141.94|142.76|141.96|142.76|141.96|142.74|141.94|2
1728649800000|2024-10-11 12:30:00|142.8|142|143.15|142.35|143.15|142.35|142.8|142|60
1728650100000|2024-10-11 12:35:00|143.16|142.36|142.94|142.14|143.32|142.52|142.94|142.14|26
1728650400000|2024-10-11 12:40:00|142.85|142.05|142.8|142|143.14|142.34|142.51|141.71|46
1728650700000|2024-10-11 12:45:00|142.81|142.01|143.16|142.36|143.25|142.45|142.81|142.01|28
1728651000000|2024-10-11 12:50:00|143.11|142.31|143.2|142.4|143.23|142.43|143.09|142.29|27
1728651300000|2024-10-11 12:55:00|143.23|142.43|143.32|142.52|143.32|142.52|143.15|142.35|21
1728651600000|2024-10-11 13:00:00|143.31|142.51|143.29|142.49|143.31|142.51|143.06|142.26|25
1728651900000|2024-10-11 13:05:00|143.28|142.48|143.15|142.35|143.28|142.48|143.08|142.28|27
1728652200000|2024-10-11 13:10:00|143.08|142.28|142.9|142.1|143.08|142.28|142.9|142.1|5
1728652500000|2024-10-11 13:15:00|142.91|142.11|142.71|141.91|143.04|142.24|142.71|141.91|57
1728652800000|2024-10-11 13:20:00|142.72|141.92|143.15|142.35|143.15|142.35|142.72|141.92|51
1728653100000|2024-10-11 13:25:00|143.18|142.38|143.1|142.3|143.32|142.52|142.96|142.16|47
1728653400000|2024-10-11 13:30:00|143.09|142.29|144|143.2|144|143.2|143.08|142.28|119
1728653700000|2024-10-11 13:35:00|144.01|143.21|143.41|142.61|144.01|143.21|143.41|142.61|163
1728654000000|2024-10-11 13:40:00|143.28|142.48|143.51|142.71|143.67|142.87|143.17|142.37|97
1728654300000|2024-10-11 13:45:00|143.47|142.67|143.78|142.98|143.85|143.05|143.35|142.55|45
1728654600000|2024-10-11 13:50:00|143.77|142.97|144.07|143.27|144.07|143.27|143.76|142.96|93
1728654900000|2024-10-11 13:55:00|144.08|143.28|144.07|143.27|144.2|143.4|143.88|143.08|69
1728655200000|2024-10-11 14:00:00|144.06|143.26|144.18|143.38|144.22|143.42|143.9|143.1|182
1728655500000|2024-10-11 14:05:00|144.19|143.39|144|143.2|144.33|143.53|143.93|143.13|112
1728655800000|2024-10-11 14:10:00|144.01|143.21|144.14|143.34|144.14|143.34|143.92|143.12|113
1728656100000|2024-10-11 14:15:00|144.15|143.35|144.01|143.21|144.33|143.53|143.86|143.06|134
1728656400000|2024-10-11 14:20:00|144.02|143.22|144.1|143.3|144.2|143.4|143.92|143.12|125
1728656700000|2024-10-11 14:25:00|144.16|143.36|144.15|143.35|144.2|143.4|144.1|143.3|71
1728657000000|2024-10-11 14:30:00|144.16|143.36|144.18|143.38|144.2|143.4|144.1|143.3|29
1728657300000|2024-10-11 14:35:00|144.19|143.39|144.18|143.38|144.23|143.43|144.11|143.31|13
1728657600000|2024-10-11 14:40:00|144.19|143.39|144.44|143.64|144.56|143.76|144.19|143.39|36
1728657900000|2024-10-11 14:45:00|144.43|143.63|144.11|143.31|144.43|143.63|143.93|143.13|68
1728658200000|2024-10-11 14:50:00|144.12|143.32|144.42|143.62|144.42|143.62|144.11|143.31|40
1728658500000|2024-10-11 14:55:00|144.26|143.46|144.3|143.5|144.44|143.64|144.26|143.46|27
1728658800000|2024-10-11 15:00:00|144.33|143.53|144.56|143.76|144.56|143.76|144.28|143.48|33
1728659100000|2024-10-11 15:05:00|144.57|143.77|144.98|144.18|144.98|144.18|144.57|143.77|22
1728659400000|2024-10-11 15:10:00|145.03|144.23|145.57|144.77|145.6|144.8|145.03|144.23|169
1728659700000|2024-10-11 15:15:00|145.58|144.78|145.01|144.21|145.85|145.05|144.79|143.99|151
1728660000000|2024-10-11 15:20:00|145|144.2|144.61|143.81|145.02|144.22|144.61|143.81|101
1728660300000|2024-10-11 15:25:00|144.62|143.82|144.33|143.53|144.62|143.82|144.24|143.44|124
1728660600000|2024-10-11 15:30:00|144.32|143.52|144.12|143.32|144.52|143.72|144.04|143.24|93
1728660900000|2024-10-11 15:35:00|144.13|143.33|144.23|143.43|144.43|143.63|144.12|143.32|66
1728661200000|2024-10-11 15:40:00|144.24|143.44|144.45|143.65|144.45|143.65|144.24|143.44|47
1728661500000|2024-10-11 15:45:00|144.51|143.71|144.62|143.82|144.64|143.84|144.51|143.71|16
1728661800000|2024-10-11 15:50:00|144.64|143.84|144.81|144.01|144.84|144.04|144.62|143.82|52
1728662100000|2024-10-11 15:55:00|144.75|143.95|144.84|144.04|145.02|144.22|144.75|143.95|58
1728662400000|2024-10-11 16:00:00|144.86|144.06|145.04|144.24|145.15|144.35|144.86|144.06|114
1728662700000|2024-10-11 16:05:00|144.95|144.15|144.8|144|144.95|144.15|144.57|143.77|105
1728663000000|2024-10-11 16:10:00|144.79|143.99|144.41|143.61|144.79|143.99|144.38|143.58|82
1728663300000|2024-10-11 16:15:00|144.4|143.6|144.45|143.65|144.57|143.77|144.4|143.6|21
1728663600000|2024-10-11 16:20:00|144.46|143.66|144.41|143.61|144.49|143.69|144.32|143.52|42
1728663900000|2024-10-11 16:25:00|144.42|143.62|144.53|143.73|144.54|143.74|144.4|143.6|59
1728664200000|2024-10-11 16:30:00|144.52|143.72|144.79|143.99|144.81|144.01|144.51|143.71|28
1728664500000|2024-10-11 16:35:00|144.8|144|144.79|143.99|144.85|144.05|144.79|143.99|15
1728664800000|2024-10-11 16:40:00|144.85|144.05|145.04|144.24|145.04|144.24|144.85|144.05|11
1728665100000|2024-10-11 16:45:00|145.03|144.23|144.89|144.09|145.05|144.25|144.8|144|53
1728665400000|2024-10-11 16:50:00|144.88|144.08|144.68|143.88|144.88|144.08|144.66|143.86|55
1728665700000|2024-10-11 16:55:00|144.69|143.89|145.07|144.27|145.1|144.3|144.69|143.89|25
1728666000000|2024-10-11 17:00:00|145.13|144.33|145.28|144.48|145.28|144.48|145.13|144.33|10
1728666300000|2024-10-11 17:05:00|145.24|144.44|145.36|144.56|145.4|144.6|145.23|144.43|42
1728666600000|2024-10-11 17:10:00|145.37|144.57|145.17|144.37|145.4|144.6|145.17|144.37|160
1728666900000|2024-10-11 17:15:00|145.16|144.36|145.18|144.38|145.23|144.43|145.14|144.34|69
1728667200000|2024-10-11 17:20:00|145.23|144.43|145.57|144.77|145.57|144.77|145.23|144.43|81
1728667500000|2024-10-11 17:25:00|145.56|144.76|145.57|144.77|145.57|144.77|145.54|144.74|7
1728667800000|2024-10-11 17:30:00|145.54|144.74|146.14|145.34|146.14|145.34|145.54|144.74|99
1728668100000|2024-10-11 17:35:00|146.15|145.35|145.69|144.89|146.4|145.6|145.65|144.85|31
1728668400000|2024-10-11 17:40:00|145.7|144.9|145.32|144.52|145.7|144.9|145.24|144.44|44
1728668700000|2024-10-11 17:45:00|145.31|144.51|145.23|144.43|145.4|144.6|145.2|144.4|33
1728669000000|2024-10-11 17:50:00|145.26|144.46|145.78|144.98|145.78|144.98|145.26|144.46|34
1728669300000|2024-10-11 17:55:00|145.77|144.97|146.26|145.46|146.29|145.49|145.77|144.97|78
1728669600000|2024-10-11 18:00:00|146.27|145.47|146.33|145.53|146.34|145.54|146.04|145.24|101
1728669900000|2024-10-11 18:05:00|146.34|145.54|146.07|145.27|146.4|145.6|146.07|145.27|87
1728670200000|2024-10-11 18:10:00|146.14|145.34|146.1|145.3|146.21|145.41|145.96|145.16|73
1728670500000|2024-10-11 18:15:00|146.09|145.29|146.01|145.21|146.09|145.29|145.82|145.02|78
1728670800000|2024-10-11 18:20:00|146.04|145.24|145.72|144.92|146.1|145.3|145.69|144.89|75
1728671100000|2024-10-11 18:25:00|145.73|144.93|145.66|144.86|145.97|145.17|145.51|144.71|99
1728671400000|2024-10-11 18:30:00|145.67|144.87|145.96|145.16|146.03|145.23|145.67|144.87|95
1728671700000|2024-10-11 18:35:00|145.97|145.17|146.12|145.32|146.12|145.32|145.92|145.12|77
1728672000000|2024-10-11 18:40:00|146.19|145.39|146.19|145.39|146.27|145.47|146.14|145.34|48
1728672300000|2024-10-11 18:45:00|146.2|145.4|145.96|145.16|146.27|145.47|145.96|145.16|56
1728672600000|2024-10-11 18:50:00|145.97|145.17|146.14|145.34|146.24|145.44|145.96|145.16|55
1728672900000|2024-10-11 18:55:00|146.15|145.35|146.2|145.4|146.21|145.41|146.12|145.32|49
1728673200000|2024-10-11 19:00:00|146.19|145.39|146.15|145.35|146.23|145.43|146.09|145.29|34
1728673500000|2024-10-11 19:05:00|146.19|145.39|146.76|145.96|146.86|146.06|146.19|145.39|165
1728673800000|2024-10-11 19:10:00|146.74|145.94|146.63|145.83|146.89|146.09|146.56|145.76|117
1728674100000|2024-10-11 19:15:00|146.62|145.82|146.65|145.85|146.65|145.85|146.51|145.71|161
1728674400000|2024-10-11 19:20:00|146.64|145.84|146.13|145.33|146.65|145.85|146.13|145.33|144
1728674700000|2024-10-11 19:25:00|146.12|145.32|146.04|145.24|146.23|145.43|145.92|145.12|96
1728675000000|2024-10-11 19:30:00|146.03|145.23|145.72|144.92|146.04|145.24|145.7|144.9|36
1728675300000|2024-10-11 19:35:00|145.75|144.95|145.87|145.07|145.92|145.12|145.75|144.95|19
1728675600000|2024-10-11 19:40:00|145.92|145.12|145.84|145.04|145.94|145.14|145.84|145.04|58
1728675900000|2024-10-11 19:45:00|145.85|145.05|145.83|145.03|145.89|145.09|145.83|145.03|9
1728676200000|2024-10-11 19:50:00|145.81|145.01|145.71|144.91|145.81|145.01|145.64|144.84|16
1728676500000|2024-10-11 19:55:00|145.74|144.94|145.82|145.02|145.82|145.02|145.74|144.94|14
1728676800000|2024-10-11 20:00:00|145.87|145.07|145.81|145.01|146.01|145.21|145.76|144.96|24
1728677100000|2024-10-11 20:05:00|145.8|145|145.61|144.81|145.8|145|145.55|144.75|93
1728677400000|2024-10-11 20:10:00|145.6|144.8|145.67|144.87|145.68|144.88|145.59|144.79|43
1728677700000|2024-10-11 20:15:00|145.66|144.86|145.76|144.96|145.92|145.12|145.63|144.83|39
1728678000000|2024-10-11 20:20:00|145.75|144.95|146.01|145.21|146.04|145.24|145.67|144.87|58
1728678300000|2024-10-11 20:25:00|146.02|145.22|146.13|145.33|146.13|145.33|146.01|145.21|31
1728678600000|2024-10-11 20:30:00|146.1|145.3|146.21|145.41|146.21|145.41|145.97|145.17|50
1728678900000|2024-10-11 20:35:00|146.22|145.42|146.34|145.54|146.39|145.59|146.22|145.42|15
1728679200000|2024-10-11 20:40:00|146.33|145.53|146.45|145.65|146.46|145.66|146.33|145.53|54
1728679500000|2024-10-11 20:45:00|146.46|145.66|146.32|145.52|146.46|145.66|146.21|145.41|72
1728679800000|2024-10-11 20:50:00|146.33|145.53|146.37|145.57|146.42|145.62|146.32|145.52|83
1728680100000|2024-10-11 20:55:00|146.41|145.61|146.47|145.67|146.51|145.71|146.41|145.61|19
1728604800000|2024-10-11 00:00:00|139.23|138.53|139.15|138.45|139.23|138.53|139.15|138.45|6
1728605100000|2024-10-11 00:05:00|139.16|138.46|139.33|138.63|139.33|138.63|139.11|138.41|103
1728605400000|2024-10-11 00:10:00|139.34|138.64|139.85|139.15|139.85|139.15|139.34|138.64|87
1728605700000|2024-10-11 00:15:00|139.86|139.16|139.87|139.17|139.88|139.18|139.86|139.16|4
1728606000000|2024-10-11 00:20:00|139.85|139.15|140.03|139.33|140.03|139.33|139.8|139.1|13
1728606300000|2024-10-11 00:25:00|139.92|139.22|139.66|138.96|139.92|139.22|139.66|138.96|47
1728606600000|2024-10-11 00:30:00|139.67|138.97|139.71|139.01|139.79|139.09|139.39|138.69|108
1728606900000|2024-10-11 00:35:00|139.66|138.96|139.95|139.25|140.01|139.31|139.66|138.96|31
1728607200000|2024-10-11 00:40:00|139.83|139.13|139.91|139.21|139.93|139.23|139.77|139.07|29
1728607500000|2024-10-11 00:45:00|139.92|139.22|139.77|139.07|139.92|139.22|139.67|138.97|36
1728607800000|2024-10-11 00:50:00|139.78|139.08|139.83|139.13|139.91|139.21|139.78|139.08|82
1728608100000|2024-10-11 00:55:00|139.84|139.14|139.61|138.91|139.86|139.16|139.57|138.87|119
1728608400000|2024-10-11 01:00:00|139.62|138.92|139.68|138.98|139.69|138.99|139.48|138.78|27
1728608700000|2024-10-11 01:05:00|139.69|138.99|139.37|138.67|139.69|138.99|139.31|138.61|60
1728609000000|2024-10-11 01:10:00|139.36|138.66|139.37|138.67|139.58|138.88|139.36|138.66|100
1728609300000|2024-10-11 01:15:00|139.38|138.68|139.58|138.88|139.59|138.89|139.38|138.68|124
1728609600000|2024-10-11 01:20:00|139.57|138.87|139.53|138.83|139.76|139.06|139.53|138.83|54
1728609900000|2024-10-11 01:25:00|139.52|138.82|139.23|138.53|139.52|138.82|139.2|138.5|58
1728610200000|2024-10-11 01:30:00|139.24|138.54|138.99|138.29|139.25|138.55|138.95|138.25|92
1728610500000|2024-10-11 01:35:00|139.01|138.31|139.16|138.46|139.16|138.46|138.98|138.28|98
1728610800000|2024-10-11 01:40:00|139.22|138.52|139.31|138.61|139.33|138.63|139.19|138.49|84
1728611100000|2024-10-11 01:45:00|139.32|138.62|139.54|138.84|139.66|138.96|139.31|138.61|118
1728611400000|2024-10-11 01:50:00|139.53|138.83|140.2|139.5|140.24|139.54|139.52|138.82|176
1728611700000|2024-10-11 01:55:00|140.21|139.51|140.49|139.79|140.62|139.92|140.21|139.51|119
1728612000000|2024-10-11 02:00:00|140.5|139.8|140.09|139.39|140.62|139.92|140.09|139.39|33
1728612300000|2024-10-11 02:05:00|140.08|139.38|140.14|139.44|140.31|139.61|139.98|139.28|95
1728612600000|2024-10-11 02:10:00|140.15|139.45|140.19|139.49|140.31|139.61|140.06|139.36|87
1728612900000|2024-10-11 02:15:00|140.2|139.5|140.43|139.73|140.46|139.76|140.19|139.49|144
1728613200000|2024-10-11 02:20:00|140.42|139.72|140.37|139.67|140.44|139.74|140.25|139.55|59
1728613500000|2024-10-11 02:25:00|140.34|139.64|140.33|139.63|140.36|139.66|140.31|139.61|7
1728613800000|2024-10-11 02:30:00|140.31|139.61|140.39|139.69|140.44|139.74|140.31|139.61|14
1728614100000|2024-10-11 02:35:00|140.32|139.62|140.37|139.67|140.38|139.68|140.31|139.61|9
1728614400000|2024-10-11 02:40:00|140.38|139.68|140.5|139.8|140.51|139.81|140.38|139.68|10
1728614700000|2024-10-11 02:45:00|140.51|139.81|140.52|139.82|140.52|139.82|140.5|139.8|9
1728615000000|2024-10-11 02:50:00|140.53|139.83|141.16|140.46|141.21|140.51|140.52|139.82|133
1728615300000|2024-10-11 02:55:00|141.17|140.47|141.15|140.45|141.22|140.52|141.15|140.45|64
1728615600000|2024-10-11 03:00:00|141.16|140.46|141.47|140.77|141.56|140.86|141.16|140.46|88
1728615900000|2024-10-11 03:05:00|141.48|140.78|141.53|140.83|141.55|140.85|141.47|140.77|41
1728616200000|2024-10-11 03:10:00|141.54|140.84|141.51|140.81|141.58|140.88|141.49|140.79|36
1728616500000|2024-10-11 03:15:00|141.5|140.8|141.5|140.8|141.56|140.86|141.5|140.8|34
1728616800000|2024-10-11 03:20:00|141.52|140.82|141.7|141|141.81|141.11|141.52|140.82|36
1728617100000|2024-10-11 03:25:00|141.71|141.01|141.73|141.03|141.77|141.07|141.71|141.01|49
1728617400000|2024-10-11 03:30:00|141.72|141.02|141.38|140.68|141.72|141.02|141.38|140.68|27
1728617700000|2024-10-11 03:35:00|141.4|140.7|141.38|140.68|141.41|140.71|141.38|140.68|9
1728618000000|2024-10-11 03:40:00|141.42|140.72|141.38|140.68|141.42|140.72|141.38|140.68|2
1728618300000|2024-10-11 03:45:00|141.39|140.69|141.4|140.7|141.42|140.72|141.38|140.68|7
1728618600000|2024-10-11 03:50:00|141.41|140.71|141.2|140.5|141.44|140.74|141.18|140.48|33
1728618900000|2024-10-11 03:55:00|141.21|140.51|141.15|140.45|141.23|140.53|141.15|140.45|16
1728619200000|2024-10-11 04:00:00|141.16|140.46|141.22|140.52|141.22|140.52|141.16|140.46|9
1728619500000|2024-10-11 04:05:00|141.3|140.6|141.3|140.6|141.31|140.61|141.3|140.6|3
1728619800000|2024-10-11 04:10:00|141.31|140.61|141.29|140.59|141.31|140.61|141.24|140.54|10
1728620100000|2024-10-11 04:15:00|141.28|140.58|141.16|140.46|141.28|140.58|141.15|140.45|12
1728620400000|2024-10-11 04:20:00|141.3|140.6|141.29|140.59|141.3|140.6|141.24|140.54|6
1728620700000|2024-10-11 04:25:00|141.27|140.57|141.15|140.45|141.28|140.58|141.15|140.45|12
1728621000000|2024-10-11 04:30:00|141.16|140.46|140.91|140.21|141.23|140.53|140.91|140.21|47
1728621300000|2024-10-11 04:35:00|140.9|140.2|141.06|140.36|141.07|140.37|140.9|140.2|63
1728621600000|2024-10-11 04:40:00|141.1|140.4|141.17|140.47|141.2|140.5|141.1|140.4|15
1728621900000|2024-10-11 04:45:00|141.1|140.4|141.06|140.36|141.1|140.4|141.06|140.36|3
1728622200000|2024-10-11 04:50:00|141.07|140.37|141.32|140.62|141.4|140.7|141.07|140.37|21
1728622500000|2024-10-11 04:55:00|141.36|140.66|141.31|140.61|141.36|140.66|141.25|140.55|29
1728622800000|2024-10-11 05:00:00|141.3|140.6|141.58|140.88|141.59|140.89|141.28|140.58|40
1728623100000|2024-10-11 05:05:00|141.57|140.87|141.56|140.86|141.61|140.91|141.52|140.82|81
1728623400000|2024-10-11 05:10:00|141.55|140.85|141.35|140.65|141.55|140.85|141.33|140.63|57
1728623700000|2024-10-11 05:15:00|141.36|140.66|141.3|140.6|141.58|140.88|141.3|140.6|145
1728624000000|2024-10-11 05:20:00|141.29|140.59|141.22|140.52|141.32|140.62|141.21|140.51|78
1728624300000|2024-10-11 05:25:00|141.23|140.53|141.19|140.49|141.29|140.59|141.11|140.41|56
1728624600000|2024-10-11 05:30:00|141.2|140.5|141.32|140.62|141.33|140.63|141.2|140.5|31
1728624900000|2024-10-11 05:35:00|141.34|140.64|141.37|140.67|141.38|140.68|141.29|140.59|36
1728625200000|2024-10-11 05:40:00|141.38|140.68|141.32|140.62|141.38|140.68|141.32|140.62|30
1728625500000|2024-10-11 05:45:00|141.28|140.58|141.16|140.46|141.28|140.58|141.12|140.42|78
1728625800000|2024-10-11 05:50:00|141.17|140.47|141.22|140.52|141.22|140.52|141.16|140.46|35
1728626100000|2024-10-11 05:55:00|141.31|140.61|141.22|140.52|141.51|140.81|141.22|140.52|42
1728626400000|2024-10-11 06:00:00|141.21|140.51|141.35|140.65|141.36|140.66|141.18|140.48|110
1728627600000|2024-10-11 06:20:00|141.43|140.73|141.45|140.75|141.45|140.75|141.43|140.73|2
1728627900000|2024-10-11 06:25:00|141.49|140.79|141.65|140.95|141.65|140.95|141.49|140.79|7
1728628200000|2024-10-11 06:30:00|141.66|140.96|141.77|141.07|141.77|141.07|141.65|140.95|36
1728628500000|2024-10-11 06:35:00|141.81|141.11|142.01|141.31|142.01|141.31|141.81|141.11|12
1728628800000|2024-10-11 06:40:00|142.02|141.32|142.08|141.38|142.1|141.4|142.02|141.32|16
1728629100000|2024-10-11 06:45:00|141.98|141.28|142.04|141.34|142.11|141.41|141.96|141.26|39
1728629400000|2024-10-11 06:50:00|142.06|141.36|141.74|141.04|142.13|141.43|141.74|141.04|43
1728629700000|2024-10-11 06:55:00|141.73|141.03|141.77|141.07|141.81|141.11|141.69|140.99|66
1728630000000|2024-10-11 07:00:00|141.78|141.08|142|141.3|142|141.3|141.76|141.06|25
1728630300000|2024-10-11 07:05:00|142.01|141.31|142.03|141.33|142.03|141.33|142.01|141.31|13
1728630600000|2024-10-11 07:10:00|142.02|141.32|142.07|141.37|142.09|141.39|142.02|141.32|15
1728630900000|2024-10-11 07:15:00|142.08|141.38|141.94|141.24|142.08|141.38|141.85|141.15|35
1728631200000|2024-10-11 07:20:00|142.02|141.32|142.08|141.38|142.09|141.39|142.01|141.31|13
1728631500000|2024-10-11 07:25:00|142.13|141.43|142.23|141.53|142.33|141.63|142.13|141.43|32
1728631800000|2024-10-11 07:30:00|142.24|141.54|142.18|141.48|142.25|141.55|142|141.3|61
1728632100000|2024-10-11 07:35:00|142.09|141.39|142|141.3|142.26|141.56|141.95|141.25|59
1728632400000|2024-10-11 07:40:00|142.02|141.32|141.77|141.07|142.03|141.33|141.77|141.07|62
1728632700000|2024-10-11 07:45:00|141.78|141.08|141.64|140.94|141.96|141.26|141.64|140.94|51
1728633000000|2024-10-11 07:50:00|141.65|140.95|141.45|140.75|141.7|141|141.44|140.74|37
1728633300000|2024-10-11 07:55:00|141.44|140.74|141.45|140.75|141.45|140.75|141.39|140.69|27
1728633600000|2024-10-11 08:00:00|141.46|140.76|141.49|140.79|141.49|140.79|141.46|140.76|3
1728633900000|2024-10-11 08:05:00|141.46|140.76|141.49|140.79|141.49|140.79|141.45|140.75|20
1728634200000|2024-10-11 08:10:00|141.52|140.82|141.41|140.71|141.53|140.83|141.4|140.7|30
1728634500000|2024-10-11 08:15:00|141.4|140.7|141.69|140.99|141.84|141.14|141.39|140.69|112
1728634800000|2024-10-11 08:20:00|141.68|140.98|141.6|140.9|141.68|140.98|141.52|140.82|97
1728635100000|2024-10-11 08:25:00|141.59|140.89|141.6|140.9|141.6|140.9|141.52|140.82|67
1728635400000|2024-10-11 08:30:00|141.68|140.98|141.57|140.87|141.68|140.98|141.55|140.85|19
1728635700000|2024-10-11 08:35:00|141.59|140.89|141.48|140.78|141.64|140.94|141.48|140.78|22
1728636000000|2024-10-11 08:40:00|141.47|140.77|141.53|140.83|141.53|140.83|141.33|140.63|71
1728636300000|2024-10-11 08:45:00|141.55|140.85|141.57|140.87|141.57|140.87|141.55|140.85|2
1728636600000|2024-10-11 08:50:00|141.56|140.86|141.77|141.07|141.87|141.17|141.56|140.86|39
1728636900000|2024-10-11 08:55:00|141.76|141.06|141.74|141.04|141.93|141.23|141.7|141|67
1728637200000|2024-10-11 09:00:00|141.77|141.07|141.93|141.23|141.93|141.23|141.72|141.02|28
1728637500000|2024-10-11 09:05:00|141.92|141.22|141.92|141.22|141.94|141.24|141.86|141.16|63
1728637800000|2024-10-11 09:10:00|141.94|141.24|142.28|141.58|142.28|141.58|141.94|141.24|11
1728638100000|2024-10-11 09:15:00|142.3|141.6|142.22|141.52|142.39|141.69|142.22|141.52|14
1728638400000|2024-10-11 09:20:00|142.21|141.51|142.17|141.47|142.21|141.51|142.16|141.46|23
1728638700000|2024-10-11 09:25:00|142.11|141.41|142.17|141.47|142.17|141.47|142.11|141.41|6
1728639300000|2024-10-11 09:35:00|142.07|141.37|141.99|141.29|142.07|141.37|141.99|141.29|5
1728639600000|2024-10-11 09:40:00|142.03|141.33|142.13|141.43|142.13|141.43|142.03|141.33|13
1728639900000|2024-10-11 09:45:00|142.19|141.49|142.13|141.43|142.22|141.52|142.09|141.39|24
1728640200000|2024-10-11 09:50:00|142.2|141.5|142.39|141.69|142.45|141.75|142.2|141.5|27
1728640500000|2024-10-11 09:55:00|142.4|141.7|142.36|141.66|142.4|141.7|142.32|141.62|20
1728640800000|2024-10-11 10:00:00|142.38|141.68|142.55|141.85|142.55|141.85|142.37|141.67|22
1728641100000|2024-10-11 10:05:00|142.57|141.87|142.7|142|142.77|142.07|142.57|141.87|33
1728641400000|2024-10-11 10:10:00|142.58|141.88|142.57|141.87|142.64|141.94|142.5|141.8|63
1728641700000|2024-10-11 10:15:00|142.56|141.86|142.84|142.14|142.84|142.14|142.56|141.86|15
1728642000000|2024-10-11 10:20:00|142.8|142.1|142.61|141.91|142.8|142.1|142.61|141.91|50
1728642300000|2024-10-11 10:25:00|142.69|141.99|142.32|141.62|142.69|141.99|142.28|141.58|90
1728642600000|2024-10-11 10:30:00|142.33|141.63|142.36|141.66|142.4|141.7|142.33|141.63|20
1728642900000|2024-10-11 10:35:00|142.37|141.67|142.04|141.34|142.39|141.69|142.01|141.31|43
1728643200000|2024-10-11 10:40:00|142.07|141.37|142.1|141.4|142.19|141.49|141.98|141.28|53
1728643500000|2024-10-11 10:45:00|142.06|141.36|142.14|141.44|142.19|141.49|142.04|141.34|22
1728643800000|2024-10-11 10:50:00|142.12|141.42|142.27|141.47|142.31|141.51|141.99|141.29|56
1728644100000|2024-10-11 10:55:00|142.28|141.48|142.31|141.51|142.38|141.58|142.27|141.47|66
1728644400000|2024-10-11 11:00:00|142.29|141.49|142.16|141.36|142.29|141.49|142.08|141.28|53
1728644700000|2024-10-11 11:05:00|142.14|141.34|142.02|141.22|142.14|141.34|142.01|141.21|7
1728645000000|2024-10-11 11:10:00|141.97|141.17|141.97|141.17|141.97|141.17|141.97|141.17|1
1728645300000|2024-10-11 11:15:00|142.01|141.21|141.98|141.18|142.03|141.23|141.97|141.17|26
1728645600000|2024-10-11 11:20:00|142.01|141.21|142.1|141.3|142.12|141.32|141.97|141.17|58
1728645900000|2024-10-11 11:25:00|142.11|141.31|142.04|141.24|142.13|141.33|142.04|141.24|28
1728646200000|2024-10-11 11:30:00|142.05|141.25|142.28|141.48|142.33|141.53|142.05|141.25|82
1728646500000|2024-10-11 11:35:00|142.27|141.47|142.33|141.53|142.44|141.64|142.26|141.46|48
1728646800000|2024-10-11 11:40:00|142.21|141.41|142.24|141.44|142.27|141.47|142.16|141.36|28
1728647100000|2024-10-11 11:45:00|142.23|141.43|142.39|141.59|142.39|141.59|142.23|141.43|28
1728647400000|2024-10-11 11:50:00|142.44|141.64|142.5|141.7|142.6|141.8|142.44|141.64|37
1728647700000|2024-10-11 11:55:00|142.48|141.68|142.28|141.48|142.48|141.68|142.28|141.48|14
1728648000000|2024-10-11 12:00:00|142.29|141.49|142.29|141.49|142.36|141.56|142.26|141.46|27
1728648300000|2024-10-11 12:05:00|142.34|141.54|142.52|141.72|142.73|141.93|142.34|141.54|32
1728648600000|2024-10-11 12:10:00|142.56|141.76|142.67|141.87|142.76|141.96|142.52|141.72|51
1728648900000|2024-10-11 12:15:00|142.66|141.86|142.66|141.86|142.76|141.96|142.64|141.84|16
1728649200000|2024-10-11 12:20:00|142.72|141.92|142.72|141.92|142.76|141.96|142.72|141.92|4
1728649500000|2024-10-11 12:25:00|142.74|141.94|142.76|141.96|142.76|141.96|142.74|141.94|2
1728649800000|2024-10-11 12:30:00|142.8|142|143.15|142.35|143.15|142.35|142.8|142|60
1728650100000|2024-10-11 12:35:00|143.16|142.36|142.94|142.14|143.32|142.52|142.94|142.14|26
1728650400000|2024-10-11 12:40:00|142.85|142.05|142.8|142|143.14|142.34|142.51|141.71|46
1728650700000|2024-10-11 12:45:00|142.81|142.01|143.16|142.36|143.25|142.45|142.81|142.01|28
1728651000000|2024-10-11 12:50:00|143.11|142.31|143.2|142.4|143.23|142.43|143.09|142.29|27
1728651300000|2024-10-11 12:55:00|143.23|142.43|143.32|142.52|143.32|142.52|143.15|142.35|21
1728651600000|2024-10-11 13:00:00|143.31|142.51|143.29|142.49|143.31|142.51|143.06|142.26|25
1728651900000|2024-10-11 13:05:00|143.28|142.48|143.15|142.35|143.28|142.48|143.08|142.28|27
1728652200000|2024-10-11 13:10:00|143.08|142.28|142.9|142.1|143.08|142.28|142.9|142.1|5
1728652500000|2024-10-11 13:15:00|142.91|142.11|142.71|141.91|143.04|142.24|142.71|141.91|57
1728652800000|2024-10-11 13:20:00|142.72|141.92|143.15|142.35|143.15|142.35|142.72|141.92|51
1728653100000|2024-10-11 13:25:00|143.18|142.38|143.1|142.3|143.32|142.52|142.96|142.16|47
1728653400000|2024-10-11 13:30:00|143.09|142.29|144|143.2|144|143.2|143.08|142.28|119
1728653700000|2024-10-11 13:35:00|144.01|143.21|143.41|142.61|144.01|143.21|143.41|142.61|163
1728654000000|2024-10-11 13:40:00|143.28|142.48|143.51|142.71|143.67|142.87|143.17|142.37|97
1728654300000|2024-10-11 13:45:00|143.47|142.67|143.78|142.98|143.85|143.05|143.35|142.55|45
1728654600000|2024-10-11 13:50:00|143.77|142.97|144.07|143.27|144.07|143.27|143.76|142.96|93
1728654900000|2024-10-11 13:55:00|144.08|143.28|144.07|143.27|144.2|143.4|143.88|143.08|69
1728655200000|2024-10-11 14:00:00|144.06|143.26|144.18|143.38|144.22|143.42|143.9|143.1|182
1728655500000|2024-10-11 14:05:00|144.19|143.39|144|143.2|144.33|143.53|143.93|143.13|112
1728655800000|2024-10-11 14:10:00|144.01|143.21|144.14|143.34|144.14|143.34|143.92|143.12|113
1728656100000|2024-10-11 14:15:00|144.15|143.35|144.01|143.21|144.33|143.53|143.86|143.06|134
1728656400000|2024-10-11 14:20:00|144.02|143.22|144.1|143.3|144.2|143.4|143.92|143.12|125
1728656700000|2024-10-11 14:25:00|144.16|143.36|144.15|143.35|144.2|143.4|144.1|143.3|71
1728657000000|2024-10-11 14:30:00|144.16|143.36|144.18|143.38|144.2|143.4|144.1|143.3|29
1728657300000|2024-10-11 14:35:00|144.19|143.39|144.18|143.38|144.23|143.43|144.11|143.31|13
1728657600000|2024-10-11 14:40:00|144.19|143.39|144.44|143.64|144.56|143.76|144.19|143.39|36
1728657900000|2024-10-11 14:45:00|144.43|143.63|144.11|143.31|144.43|143.63|143.93|143.13|68
1728658200000|2024-10-11 14:50:00|144.12|143.32|144.42|143.62|144.42|143.62|144.11|143.31|40
1728658500000|2024-10-11 14:55:00|144.26|143.46|144.3|143.5|144.44|143.64|144.26|143.46|27
1728658800000|2024-10-11 15:00:00|144.33|143.53|144.56|143.76|144.56|143.76|144.28|143.48|33
1728659100000|2024-10-11 15:05:00|144.57|143.77|144.98|144.18|144.98|144.18|144.57|143.77|22
1728659400000|2024-10-11 15:10:00|145.03|144.23|145.57|144.77|145.6|144.8|145.03|144.23|169
1728659700000|2024-10-11 15:15:00|145.58|144.78|145.01|144.21|145.85|145.05|144.79|143.99|151
1728660000000|2024-10-11 15:20:00|145|144.2|144.61|143.81|145.02|144.22|144.61|143.81|101
1728660300000|2024-10-11 15:25:00|144.62|143.82|144.33|143.53|144.62|143.82|144.24|143.44|124
1728660600000|2024-10-11 15:30:00|144.32|143.52|144.12|143.32|144.52|143.72|144.04|143.24|93
1728660900000|2024-10-11 15:35:00|144.13|143.33|144.23|143.43|144.43|143.63|144.12|143.32|66
1728661200000|2024-10-11 15:40:00|144.24|143.44|144.45|143.65|144.45|143.65|144.24|143.44|47
1728661500000|2024-10-11 15:45:00|144.51|143.71|144.62|143.82|144.64|143.84|144.51|143.71|16
1728661800000|2024-10-11 15:50:00|144.64|143.84|144.81|144.01|144.84|144.04|144.62|143.82|52
1728662100000|2024-10-11 15:55:00|144.75|143.95|144.84|144.04|145.02|144.22|144.75|143.95|58
1728662400000|2024-10-11 16:00:00|144.86|144.06|145.04|144.24|145.15|144.35|144.86|144.06|114
1728662700000|2024-10-11 16:05:00|144.95|144.15|144.8|144|144.95|144.15|144.57|143.77|105
1728663000000|2024-10-11 16:10:00|144.79|143.99|144.41|143.61|144.79|143.99|144.38|143.58|82
1728663300000|2024-10-11 16:15:00|144.4|143.6|144.45|143.65|144.57|143.77|144.4|143.6|21
1728663600000|2024-10-11 16:20:00|144.46|143.66|144.41|143.61|144.49|143.69|144.32|143.52|42
1728663900000|2024-10-11 16:25:00|144.42|143.62|144.53|143.73|144.54|143.74|144.4|143.6|59
1728664200000|2024-10-11 16:30:00|144.52|143.72|144.79|143.99|144.81|144.01|144.51|143.71|28
1728664500000|2024-10-11 16:35:00|144.8|144|144.79|143.99|144.85|144.05|144.79|143.99|15
1728664800000|2024-10-11 16:40:00|144.85|144.05|145.04|144.24|145.04|144.24|144.85|144.05|11
1728665100000|2024-10-11 16:45:00|145.03|144.23|144.89|144.09|145.05|144.25|144.8|144|53
1728665400000|2024-10-11 16:50:00|144.88|144.08|144.68|143.88|144.88|144.08|144.66|143.86|55
1728665700000|2024-10-11 16:55:00|144.69|143.89|145.07|144.27|145.1|144.3|144.69|143.89|25
1728666000000|2024-10-11 17:00:00|145.13|144.33|145.28|144.48|145.28|144.48|145.13|144.33|10
1728666300000|2024-10-11 17:05:00|145.24|144.44|145.36|144.56|145.4|144.6|145.23|144.43|42
1728666600000|2024-10-11 17:10:00|145.37|144.57|145.17|144.37|145.4|144.6|145.17|144.37|160
1728666900000|2024-10-11 17:15:00|145.16|144.36|145.18|144.38|145.23|144.43|145.14|144.34|69
1728667200000|2024-10-11 17:20:00|145.23|144.43|145.57|144.77|145.57|144.77|145.23|144.43|81
1728667500000|2024-10-11 17:25:00|145.56|144.76|145.57|144.77|145.57|144.77|145.54|144.74|7
1728667800000|2024-10-11 17:30:00|145.54|144.74|146.14|145.34|146.14|145.34|145.54|144.74|99
1728668100000|2024-10-11 17:35:00|146.15|145.35|145.69|144.89|146.4|145.6|145.65|144.85|31
1728668400000|2024-10-11 17:40:00|145.7|144.9|145.32|144.52|145.7|144.9|145.24|144.44|44
1728668700000|2024-10-11 17:45:00|145.31|144.51|145.23|144.43|145.4|144.6|145.2|144.4|33
1728669000000|2024-10-11 17:50:00|145.26|144.46|145.78|144.98|145.78|144.98|145.26|144.46|34
1728669300000|2024-10-11 17:55:00|145.77|144.97|146.26|145.46|146.29|145.49|145.77|144.97|78
1728669600000|2024-10-11 18:00:00|146.27|145.47|146.33|145.53|146.34|145.54|146.04|145.24|101
1728669900000|2024-10-11 18:05:00|146.34|145.54|146.07|145.27|146.4|145.6|146.07|145.27|87
1728670200000|2024-10-11 18:10:00|146.14|145.34|146.1|145.3|146.21|145.41|145.96|145.16|73
1728670500000|2024-10-11 18:15:00|146.09|145.29|146.01|145.21|146.09|145.29|145.82|145.02|78
1728670800000|2024-10-11 18:20:00|146.04|145.24|145.72|144.92|146.1|145.3|145.69|144.89|75
1728671100000|2024-10-11 18:25:00|145.73|144.93|145.66|144.86|145.97|145.17|145.51|144.71|99
1728671400000|2024-10-11 18:30:00|145.67|144.87|145.96|145.16|146.03|145.23|145.67|144.87|95
1728671700000|2024-10-11 18:35:00|145.97|145.17|146.12|145.32|146.12|145.32|145.92|145.12|77
1728672000000|2024-10-11 18:40:00|146.19|145.39|146.19|145.39|146.27|145.47|146.14|145.34|48
1728672300000|2024-10-11 18:45:00|146.2|145.4|145.96|145.16|146.27|145.47|145.96|145.16|56
1728672600000|2024-10-11 18:50:00|145.97|145.17|146.14|145.34|146.24|145.44|145.96|145.16|55
1728672900000|2024-10-11 18:55:00|146.15|145.35|146.2|145.4|146.21|145.41|146.12|145.32|49
1728673200000|2024-10-11 19:00:00|146.19|145.39|146.15|145.35|146.23|145.43|146.09|145.29|34
1728673500000|2024-10-11 19:05:00|146.19|145.39|146.76|145.96|146.86|146.06|146.19|145.39|165
1728673800000|2024-10-11 19:10:00|146.74|145.94|146.63|145.83|146.89|146.09|146.56|145.76|117
1728674100000|2024-10-11 19:15:00|146.62|145.82|146.65|145.85|146.65|145.85|146.51|145.71|161
1728674400000|2024-10-11 19:20:00|146.64|145.84|146.13|145.33|146.65|145.85|146.13|145.33|144
1728674700000|2024-10-11 19:25:00|146.12|145.32|146.04|145.24|146.23|145.43|145.92|145.12|96
1728675000000|2024-10-11 19:30:00|146.03|145.23|145.72|144.92|146.04|145.24|145.7|144.9|36
1728675300000|2024-10-11 19:35:00|145.75|144.95|145.87|145.07|145.92|145.12|145.75|144.95|19
1728675600000|2024-10-11 19:40:00|145.92|145.12|145.84|145.04|145.94|145.14|145.84|145.04|58
1728675900000|2024-10-11 19:45:00|145.85|145.05|145.83|145.03|145.89|145.09|145.83|145.03|9
1728676200000|2024-10-11 19:50:00|145.81|145.01|145.71|144.91|145.81|145.01|145.64|144.84|16
1728676500000|2024-10-11 19:55:00|145.74|144.94|145.82|145.02|145.82|145.02|145.74|144.94|14
1728676800000|2024-10-11 20:00:00|145.87|145.07|145.81|145.01|146.01|145.21|145.76|144.96|24
1728677100000|2024-10-11 20:05:00|145.8|145|145.61|144.81|145.8|145|145.55|144.75|93
1728677400000|2024-10-11 20:10:00|145.6|144.8|145.67|144.87|145.68|144.88|145.59|144.79|43
1728677700000|2024-10-11 20:15:00|145.66|144.86|145.76|144.96|145.92|145.12|145.63|144.83|39
1728678000000|2024-10-11 20:20:00|145.75|144.95|146.01|145.21|146.04|145.24|145.67|144.87|58
1728678300000|2024-10-11 20:25:00|146.02|145.22|146.13|145.33|146.13|145.33|146.01|145.21|31
1728678600000|2024-10-11 20:30:00|146.1|145.3|146.21|145.41|146.21|145.41|145.97|145.17|50
1728678900000|2024-10-11 20:35:00|146.22|145.42|146.34|145.54|146.39|145.59|146.22|145.42|15
1728679200000|2024-10-11 20:40:00|146.33|145.53|146.45|145.65|146.46|145.66|146.33|145.53|54
1728679500000|2024-10-11 20:45:00|146.46|145.66|146.32|145.52|146.46|145.66|146.21|145.41|72
1728679800000|2024-10-11 20:50:00|146.33|145.53|146.37|145.57|146.42|145.62|146.32|145.52|83
1728680100000|2024-10-11 20:55:00|146.41|145.61|146.47|145.67|146.51|145.71|146.41|145.61|19
1728716400000|2024-10-12 07:00:00|146.11|145.31|145.99|145.19|146.14|145.34|145.98|145.18|42
1728716700000|2024-10-12 07:05:00|145.98|145.18|145.86|145.06|145.98|145.18|145.83|145.03|26
1728717000000|2024-10-12 07:10:00|145.87|145.07|145.99|145.19|145.99|145.19|145.87|145.07|13
1728717300000|2024-10-12 07:15:00|145.97|145.17|146.06|145.26|146.06|145.26|145.9|145.1|25
1728717600000|2024-10-12 07:20:00|146.09|145.29|146.25|145.45|146.25|145.45|146.09|145.29|48
1728717900000|2024-10-12 07:25:00|146.22|145.42|146.23|145.43|146.24|145.44|146.19|145.39|36
1728718200000|2024-10-12 07:30:00|146.22|145.42|145.82|145.02|146.24|145.44|145.82|145.02|21
1728718500000|2024-10-12 07:35:00|145.8|145|145.93|145.13|145.93|145.13|145.76|144.96|39
1728718800000|2024-10-12 07:40:00|145.92|145.12|145.97|145.17|145.98|145.18|145.92|145.12|7
1728719100000|2024-10-12 07:45:00|145.96|145.16|145.86|145.06|145.97|145.17|145.86|145.06|44
1728719400000|2024-10-12 07:50:00|145.89|145.09|145.87|145.07|145.93|145.13|145.84|145.04|41
1728719700000|2024-10-12 07:55:00|145.86|145.06|145.86|145.06|145.86|145.06|145.86|145.06|1
1728720300000|2024-10-12 08:05:00|145.95|145.15|146.01|145.21|146.01|145.21|145.85|145.05|51
1728720600000|2024-10-12 08:10:00|146.09|145.29|146.09|145.29|146.09|145.29|146.09|145.29|1
1728720900000|2024-10-12 08:15:00|146.04|145.24|146|145.2|146.04|145.24|145.95|145.15|43
1728721200000|2024-10-12 08:20:00|146.03|145.23|146.05|145.25|146.07|145.27|145.97|145.17|38
1728721500000|2024-10-12 08:25:00|146.06|145.26|146.02|145.22|146.06|145.26|145.98|145.18|50
1728721800000|2024-10-12 08:30:00|146.01|145.21|145.96|145.16|146.01|145.21|145.86|145.06|61
1728722100000|2024-10-12 08:35:00|145.93|145.13|146.1|145.3|146.1|145.3|145.89|145.09|30
1728722400000|2024-10-12 08:40:00|146.06|145.26|146.09|145.29|146.1|145.3|146.03|145.23|29
1728722700000|2024-10-12 08:45:00|146.14|145.34|146.15|145.35|146.16|145.36|146.14|145.34|7
1728723000000|2024-10-12 08:50:00|146.09|145.29|146.09|145.29|146.09|145.29|146.09|145.29|1
1728723600000|2024-10-12 09:00:00|146.07|145.27|146.09|145.29|146.1|145.3|146.01|145.21|26
1728723900000|2024-10-12 09:05:00|146.08|145.28|146.01|145.21|146.08|145.28|146.01|145.21|26
1728724500000|2024-10-12 09:15:00|145.94|145.14|145.98|145.18|145.99|145.19|145.86|145.06|26
1728724800000|2024-10-12 09:20:00|146|145.2|146|145.2|146|145.2|145.98|145.18|6
1728725100000|2024-10-12 09:25:00|145.98|145.18|145.92|145.12|145.98|145.18|145.91|145.11|9
1728725700000|2024-10-12 09:35:00|145.94|145.14|145.95|145.15|145.97|145.17|145.94|145.14|12
1728726000000|2024-10-12 09:40:00|145.96|145.16|146.03|145.23|146.03|145.23|145.95|145.15|26
1728726900000|2024-10-12 09:55:00|146.06|145.26|146.06|145.26|146.06|145.26|146.06|145.26|1
1728727200000|2024-10-12 10:00:00|146.14|145.34|146.07|145.27|146.23|145.43|146.06|145.26|26
1728727500000|2024-10-12 10:05:00|146.06|145.26|146.09|145.29|146.1|145.3|146.05|145.25|7
1728727800000|2024-10-12 10:10:00|146.1|145.3|146.26|145.46|146.26|145.46|146.1|145.3|16
1728728100000|2024-10-12 10:15:00|146.33|145.53|146.33|145.53|146.33|145.53|146.33|145.53|1
1728728400000|2024-10-12 10:20:00|146.4|145.6|146.55|145.75|146.55|145.75|146.36|145.56|60
1728728700000|2024-10-12 10:25:00|146.54|145.74|146.51|145.71|146.58|145.78|146.41|145.61|66
1728729000000|2024-10-12 10:30:00|146.5|145.7|146.47|145.67|146.5|145.7|146.39|145.59|41
1728729300000|2024-10-12 10:35:00|146.57|145.77|146.64|145.84|146.64|145.84|146.57|145.77|17
1728729600000|2024-10-12 10:40:00|146.69|145.89|146.69|145.89|146.69|145.89|146.68|145.88|5
1728729900000|2024-10-12 10:45:00|146.73|145.93|146.6|145.8|146.85|146.05|146.54|145.74|32
1728730200000|2024-10-12 10:50:00|146.65|145.85|147.13|146.33|147.13|146.33|146.65|145.85|5
1728730500000|2024-10-12 10:55:00|147.12|146.32|147.13|146.33|147.13|146.33|147.03|146.23|25
1728730800000|2024-10-12 11:00:00|147.16|146.36|147.01|146.21|147.18|146.38|146.93|146.13|63
1728731100000|2024-10-12 11:05:00|147|146.2|147.05|146.25|147.08|146.28|146.93|146.13|73
1728731400000|2024-10-12 11:10:00|147.04|146.24|147.04|146.24|147.04|146.24|147.04|146.24|1
1728731700000|2024-10-12 11:15:00|147.05|146.25|147.36|146.56|147.36|146.56|147.05|146.25|9
1728732000000|2024-10-12 11:20:00|147.39|146.59|147.54|146.74|147.55|146.75|147.36|146.56|22
1728732300000|2024-10-12 11:25:00|147.55|146.75|147.35|146.55|147.55|146.75|147.31|146.51|98
1728732600000|2024-10-12 11:30:00|147.36|146.56|147.15|146.35|147.45|146.65|147.15|146.35|100
1728732900000|2024-10-12 11:35:00|147.02|146.22|146.71|145.91|147.02|146.22|146.62|145.82|76
1728733200000|2024-10-12 11:40:00|146.72|145.92|146.7|145.9|146.91|146.11|146.7|145.9|82
1728733500000|2024-10-12 11:45:00|146.71|145.91|146.93|146.13|146.94|146.14|146.67|145.87|25
1728733800000|2024-10-12 11:50:00|146.92|146.12|146.93|146.13|146.99|146.19|146.87|146.07|56
1728734100000|2024-10-12 11:55:00|146.88|146.08|146.67|145.87|146.91|146.11|146.67|145.87|68
1728734400000|2024-10-12 12:00:00|146.69|145.89|146.36|145.56|146.73|145.93|146.36|145.56|78
1728734700000|2024-10-12 12:05:00|146.28|145.48|146.68|145.88|146.73|145.93|146.26|145.46|60
1728735000000|2024-10-12 12:10:00|146.67|145.87|146.63|145.83|146.73|145.93|146.53|145.73|87
1728735300000|2024-10-12 12:15:00|146.64|145.84|146.5|145.7|146.69|145.89|146.49|145.69|34
1728735600000|2024-10-12 12:20:00|146.49|145.69|146.47|145.67|146.5|145.7|146.44|145.64|33
1728735900000|2024-10-12 12:25:00|146.48|145.68|146.62|145.82|146.62|145.82|146.46|145.66|17
1728736200000|2024-10-12 12:30:00|146.7|145.9|146.89|146.09|146.89|146.09|146.7|145.9|15
1728736500000|2024-10-12 12:35:00|146.88|146.08|146.98|146.18|147|146.2|146.8|146|48
1728736800000|2024-10-12 12:40:00|146.99|146.19|147.02|146.22|147.03|146.23|146.92|146.12|77
1728737100000|2024-10-12 12:45:00|147.03|146.23|147.25|146.45|147.25|146.45|147.03|146.23|10
1728737400000|2024-10-12 12:50:00|147.24|146.44|147.36|146.56|147.37|146.57|147.23|146.43|47
1728737700000|2024-10-12 12:55:00|147.35|146.55|147.47|146.67|147.47|146.67|147.32|146.52|62
1728738000000|2024-10-12 13:00:00|147.4|146.6|147.47|146.67|147.47|146.67|147.25|146.45|138
1728738300000|2024-10-12 13:05:00|147.46|146.66|147.35|146.55|147.5|146.7|147.35|146.55|14
1728738600000|2024-10-12 13:10:00|147.36|146.56|147.29|146.49|147.5|146.7|147.29|146.49|96
1728738900000|2024-10-12 13:15:00|147.3|146.5|147.18|146.38|147.38|146.58|147.18|146.38|102
1728739200000|2024-10-12 13:20:00|147.16|146.36|147.11|146.31|147.16|146.36|147.07|146.27|122
1728739500000|2024-10-12 13:25:00|147.13|146.33|147.13|146.33|147.18|146.38|147.07|146.27|98
1728739800000|2024-10-12 13:30:00|147.12|146.32|147.14|146.34|147.14|146.34|146.92|146.12|95
1728740100000|2024-10-12 13:35:00|147.15|146.35|147.1|146.3|147.17|146.37|147.04|146.24|123
1728740400000|2024-10-12 13:40:00|147.09|146.29|147.02|146.22|147.15|146.35|146.99|146.19|83
1728740700000|2024-10-12 13:45:00|147.01|146.21|146.74|145.94|147.02|146.22|146.74|145.94|25
1728741000000|2024-10-12 13:50:00|146.76|145.96|146.85|146.05|146.88|146.08|146.6|145.8|146
1728741300000|2024-10-12 13:55:00|146.84|146.04|146.9|146.1|146.92|146.12|146.82|146.02|72
1728741600000|2024-10-12 14:00:00|146.91|146.11|146.59|145.79|146.94|146.14|146.59|145.79|83
1728741900000|2024-10-12 14:05:00|146.58|145.78|146.86|146.06|146.86|146.06|146.56|145.76|75
1728742200000|2024-10-12 14:10:00|146.93|146.13|147.02|146.22|147.02|146.22|146.88|146.08|38
1728742500000|2024-10-12 14:15:00|147.03|146.23|146.95|146.15|147.12|146.32|146.95|146.15|66
1728742800000|2024-10-12 14:20:00|146.96|146.16|146.95|146.15|146.96|146.16|146.95|146.15|34
1728743100000|2024-10-12 14:25:00|146.96|146.16|147.01|146.21|147.05|146.25|146.96|146.16|65
1728743400000|2024-10-12 14:30:00|147.05|146.25|147.01|146.21|147.07|146.27|147.01|146.21|54
1728743700000|2024-10-12 14:35:00|147.02|146.22|147.02|146.22|147.02|146.22|147.02|146.22|1
1728744000000|2024-10-12 14:40:00|147.03|146.23|147.24|146.44|147.39|146.59|147.01|146.21|159
1728744300000|2024-10-12 14:45:00|147.25|146.45|147.56|146.76|147.56|146.76|147.18|146.38|176
1728744600000|2024-10-12 14:50:00|147.57|146.77|147.39|146.59|147.62|146.82|147.25|146.45|144
1728744900000|2024-10-12 14:55:00|147.4|146.6|147.31|146.51|147.44|146.64|147.29|146.49|179
1728745200000|2024-10-12 15:00:00|147.3|146.5|147.28|146.48|147.33|146.53|147.01|146.21|81
1728745500000|2024-10-12 15:05:00|147.29|146.49|147.32|146.52|147.35|146.55|147.29|146.49|82
1728745800000|2024-10-12 15:10:00|147.31|146.51|147.49|146.69|147.5|146.7|147.29|146.49|84
1728746100000|2024-10-12 15:15:00|147.48|146.68|147.28|146.48|147.48|146.68|147.16|146.36|87
1728746400000|2024-10-12 15:20:00|147.29|146.49|147.05|146.25|147.32|146.52|147.04|146.24|111
1728746700000|2024-10-12 15:25:00|147.06|146.26|147.09|146.29|147.17|146.37|147.05|146.25|47
1728747000000|2024-10-12 15:30:00|147.08|146.28|147.01|146.21|147.12|146.32|147.01|146.21|52
1728747300000|2024-10-12 15:35:00|147.07|146.27|147.01|146.21|147.08|146.28|147.01|146.21|14
1728747600000|2024-10-12 15:40:00|146.99|146.19|146.41|145.61|146.99|146.19|146.41|145.61|32
1728747900000|2024-10-12 15:45:00|146.42|145.62|146.59|145.79|146.65|145.85|146.41|145.61|104
1728748200000|2024-10-12 15:50:00|146.58|145.78|146.23|145.43|146.62|145.82|146.22|145.42|139
1728748500000|2024-10-12 15:55:00|146.22|145.42|146.39|145.59|146.39|145.59|146.2|145.4|73
1728748800000|2024-10-12 16:00:00|146.54|145.74|146.75|145.95|146.75|145.95|146.54|145.74|45
1728749100000|2024-10-12 16:05:00|146.76|145.96|146.81|146.01|146.83|146.03|146.74|145.94|57
1728749400000|2024-10-12 16:10:00|146.82|146.02|147.18|146.38|147.18|146.38|146.81|146.01|53
1728749700000|2024-10-12 16:15:00|147.17|146.37|147.21|146.41|147.26|146.46|147.15|146.35|58
1728750000000|2024-10-12 16:20:00|147.22|146.42|147.21|146.41|147.24|146.44|146.96|146.16|104
1728750300000|2024-10-12 16:25:00|147.2|146.4|147.12|146.32|147.2|146.4|146.91|146.11|125
1728750600000|2024-10-12 16:30:00|147.11|146.31|147.2|146.4|147.2|146.4|147.03|146.23|93
1728750900000|2024-10-12 16:35:00|147.19|146.39|147.03|146.23|147.19|146.39|147.01|146.21|49
1728751200000|2024-10-12 16:40:00|147.04|146.24|147.09|146.29|147.09|146.29|146.98|146.18|60
1728751500000|2024-10-12 16:45:00|147.17|146.37|147.17|146.37|147.18|146.38|147.16|146.36|19
1728751800000|2024-10-12 16:50:00|147.18|146.38|147.13|146.33|147.27|146.47|147.08|146.28|55
1728752100000|2024-10-12 16:55:00|147.14|146.34|146.91|146.11|147.15|146.35|146.91|146.11|54
1728752400000|2024-10-12 17:00:00|146.9|146.1|147.08|146.28|147.08|146.28|146.79|145.99|51
1728752700000|2024-10-12 17:05:00|147.12|146.32|146.86|146.06|147.13|146.33|146.79|145.99|43
1728753000000|2024-10-12 17:10:00|146.87|146.07|146.98|146.18|147.03|146.23|146.87|146.07|51
1728753300000|2024-10-12 17:15:00|146.99|146.19|147.19|146.39|147.19|146.39|146.99|146.19|53
1728753600000|2024-10-12 17:20:00|147.18|146.38|147.32|146.52|147.32|146.52|147.17|146.37|38
1728753900000|2024-10-12 17:25:00|147.33|146.53|147.39|146.59|147.39|146.59|147.33|146.53|56
1728754200000|2024-10-12 17:30:00|147.33|146.53|147.28|146.48|147.33|146.53|147.19|146.39|80
1728754500000|2024-10-12 17:35:00|147.2|146.4|147.19|146.39|147.2|146.4|147.19|146.39|2
1728754800000|2024-10-12 17:40:00|147.05|146.25|147.27|146.47|147.28|146.48|147.01|146.21|28
1728755100000|2024-10-12 17:45:00|147.28|146.48|147.24|146.44|147.3|146.5|147.12|146.32|39
1728755400000|2024-10-12 17:50:00|147.19|146.39|147.18|146.38|147.21|146.41|147.16|146.36|11
1728755700000|2024-10-12 17:55:00|147.19|146.39|147.3|146.5|147.3|146.5|147.19|146.39|16
1728756000000|2024-10-12 18:00:00|147.31|146.51|147.34|146.54|147.34|146.54|147.31|146.51|3
1728756300000|2024-10-12 18:05:00|147.35|146.55|147.43|146.63|147.43|146.63|147.35|146.55|3
1728756600000|2024-10-12 18:10:00|147.42|146.62|147.41|146.61|147.54|146.74|147.41|146.61|48
1728756900000|2024-10-12 18:15:00|147.43|146.63|147.25|146.45|147.48|146.68|147.21|146.41|72
1728757200000|2024-10-12 18:20:00|147.26|146.46|146.83|146.03|147.28|146.48|146.82|146.02|92
1728757500000|2024-10-12 18:25:00|146.82|146.02|146.92|146.12|146.95|146.15|146.73|145.93|74
1728757800000|2024-10-12 18:30:00|146.93|146.13|147.06|146.26|147.08|146.28|146.93|146.13|66
1728758100000|2024-10-12 18:35:00|147.05|146.25|146.9|146.1|147.07|146.27|146.75|145.95|101
1728758400000|2024-10-12 18:40:00|146.91|146.11|146.91|146.11|147|146.2|146.82|146.02|92
1728758700000|2024-10-12 18:45:00|146.89|146.09|146.91|146.11|147.05|146.25|146.84|146.04|46
1728759000000|2024-10-12 18:50:00|146.92|146.12|146.88|146.08|146.94|146.14|146.83|146.03|56
1728759300000|2024-10-12 18:55:00|146.83|146.03|146.88|146.08|146.92|146.12|146.81|146.01|45
1728759600000|2024-10-12 19:00:00|146.89|146.09|147.01|146.21|147.02|146.22|146.85|146.05|68
1728759900000|2024-10-12 19:05:00|147.02|146.22|146.87|146.07|147.02|146.22|146.85|146.05|46
1728760200000|2024-10-12 19:10:00|146.88|146.08|146.97|146.17|146.97|146.17|146.83|146.03|44
1728760500000|2024-10-12 19:15:00|147.01|146.21|146.95|146.15|147.01|146.21|146.91|146.11|20
1728760800000|2024-10-12 19:20:00|146.83|146.03|146.87|146.07|146.87|146.07|146.73|145.93|42
1728761100000|2024-10-12 19:25:00|146.95|146.15|147.03|146.23|147.08|146.28|146.95|146.15|31
1728761400000|2024-10-12 19:30:00|147.07|146.27|147.18|146.38|147.19|146.39|147.02|146.22|48
1728761700000|2024-10-12 19:35:00|147.09|146.29|147.02|146.22|147.09|146.29|147.02|146.22|4
1728762000000|2024-10-12 19:40:00|147.05|146.25|147.15|146.35|147.16|146.36|147.05|146.25|21
1728762300000|2024-10-12 19:45:00|147.24|146.44|147.24|146.44|147.24|146.44|147.21|146.41|12
1728762600000|2024-10-12 19:50:00|147.25|146.45|147.25|146.45|147.25|146.45|147.2|146.4|14
1728762900000|2024-10-12 19:55:00|147.27|146.47|147.29|146.49|147.3|146.5|147.26|146.46|8
1728763200000|2024-10-12 20:00:00|147.19|146.39|147.18|146.38|147.19|146.39|147.15|146.35|10
1728763500000|2024-10-12 20:05:00|147.16|146.36|147.15|146.35|147.19|146.39|147.15|146.35|15
1728763800000|2024-10-12 20:10:00|147.16|146.36|147.19|146.39|147.19|146.39|147.16|146.36|12
1728764100000|2024-10-12 20:15:00|147.17|146.37|147.17|146.37|147.17|146.37|147.16|146.36|5
1728764400000|2024-10-12 20:20:00|147.18|146.38|147.21|146.41|147.3|146.5|147.17|146.37|25
1728764700000|2024-10-12 20:25:00|147.22|146.42|147.18|146.38|147.26|146.46|147.18|146.38|13
1728765000000|2024-10-12 20:30:00|147.19|146.39|147.21|146.41|147.31|146.51|147.19|146.39|32
1728765300000|2024-10-12 20:35:00|147.22|146.42|147.05|146.25|147.27|146.47|147.03|146.23|33
1728765600000|2024-10-12 20:40:00|147.04|146.24|146.99|146.19|147.04|146.24|146.97|146.17|42
1728765900000|2024-10-12 20:45:00|147.06|146.26|147.1|146.3|147.13|146.33|147.06|146.26|22
1728766200000|2024-10-12 20:50:00|147.11|146.31|147.15|146.35|147.15|146.35|147.11|146.31|13
1728766500000|2024-10-12 20:55:00|147.18|146.38|147.18|146.38|147.19|146.39|147.16|146.36|15
1728766800000|2024-10-12 21:00:00|147.19|146.39|147.2|146.4|147.2|146.4|147.19|146.39|2
1728767100000|2024-10-12 21:05:00|147.21|146.41|147.38|146.58|147.38|146.58|147.21|146.41|15
1728767400000|2024-10-12 21:10:00|147.39|146.59|147.52|146.72|147.52|146.72|147.39|146.59|6
1728767700000|2024-10-12 21:15:00|147.51|146.71|147.47|146.67|147.52|146.72|147.47|146.67|16
1728768000000|2024-10-12 21:20:00|147.48|146.68|147.47|146.67|147.48|146.68|147.47|146.67|2
1728768300000|2024-10-12 21:25:00|147.48|146.68|147.51|146.71|147.51|146.71|147.47|146.67|3
1728768600000|2024-10-12 21:30:00|147.49|146.69|147.47|146.67|147.49|146.69|147.47|146.67|3
1728768900000|2024-10-12 21:35:00|147.41|146.61|147.41|146.61|147.41|146.61|147.41|146.61|1
1728769200000|2024-10-12 21:40:00|147.27|146.47|147.06|146.26|147.27|146.47|147.05|146.25|18
1728769500000|2024-10-12 21:45:00|147.05|146.25|146.99|146.19|147.06|146.26|146.99|146.19|5
1728769800000|2024-10-12 21:50:00|146.95|146.15|147.11|146.31|147.13|146.33|146.93|146.13|34
1728770100000|2024-10-12 21:55:00|147.13|146.33|147.15|146.35|147.26|146.46|147.11|146.31|47
1728770400000|2024-10-12 22:00:00|147.1|146.3|147.18|146.38|147.18|146.38|146.89|146.09|64
1728770700000|2024-10-12 22:05:00|147.17|146.37|147.15|146.35|147.3|146.5|147.15|146.35|38
1728771000000|2024-10-12 22:10:00|147.16|146.36|147.07|146.27|147.18|146.38|147.02|146.22|61
1728771300000|2024-10-12 22:15:00|147.06|146.26|147.29|146.49|147.29|146.49|147.05|146.25|94
1728771600000|2024-10-12 22:20:00|147.28|146.48|147.26|146.46|147.3|146.5|147.23|146.43|57
1728771900000|2024-10-12 22:25:00|147.25|146.45|147.17|146.37|147.27|146.47|147.14|146.34|41
1728772200000|2024-10-12 22:30:00|147.27|146.47|147.4|146.6|147.4|146.6|147.27|146.47|5
1728772500000|2024-10-12 22:35:00|147.41|146.61|147.45|146.65|147.52|146.72|147.41|146.61|47
1728772800000|2024-10-12 22:40:00|147.46|146.66|147.46|146.66|147.46|146.66|147.45|146.65|5
1728773100000|2024-10-12 22:45:00|147.47|146.67|147.46|146.66|147.47|146.67|147.46|146.66|2
1728774000000|2024-10-12 23:00:00|147.35|146.55|147.34|146.54|147.35|146.55|147.3|146.5|6
1728774300000|2024-10-12 23:05:00|147.35|146.55|147.4|146.6|147.41|146.61|147.34|146.54|18
1728774600000|2024-10-12 23:10:00|147.39|146.59|147.21|146.41|147.39|146.59|147.19|146.39|10
1728774900000|2024-10-12 23:15:00|147.22|146.42|147.02|146.22|147.28|146.48|147.02|146.22|21
1728775200000|2024-10-12 23:20:00|146.97|146.17|147.02|146.22|147.02|146.22|146.95|146.15|46
1728775500000|2024-10-12 23:25:00|147.01|146.21|146.97|146.17|147.03|146.23|146.95|146.15|75
1728775800000|2024-10-12 23:30:00|146.96|146.16|146.96|146.16|146.97|146.17|146.96|146.16|3
1728776100000|2024-10-12 23:35:00|146.95|146.15|146.8|146|146.95|146.15|146.79|145.99|11
1728776400000|2024-10-12 23:40:00|146.83|146.03|146.93|146.13|146.95|146.15|146.82|146.02|38
1728776700000|2024-10-12 23:45:00|146.88|146.08|146.9|146.1|146.93|146.13|146.87|146.07|10
1728777300000|2024-10-12 23:55:00|146.89|146.09|146.78|145.98|146.9|146.1|146.76|145.96|40
1728777600000|2024-10-13 00:00:00|146.79|145.99|146.9|146.1|146.9|146.1|146.79|145.99|38
1728777900000|2024-10-13 00:05:00|147.01|146.21|146.87|146.07|147.02|146.22|146.8|146|39
1728778200000|2024-10-13 00:10:00|146.96|146.16|147.11|146.31|147.13|146.33|146.96|146.16|26
1728778500000|2024-10-13 00:15:00|147.13|146.33|147.13|146.33|147.16|146.36|147.1|146.3|37
1728778800000|2024-10-13 00:20:00|147.11|146.31|147.17|146.37|147.18|146.38|146.99|146.19|79
1728779100000|2024-10-13 00:25:00|147.18|146.38|147.25|146.45|147.28|146.48|147.18|146.38|8
1728779400000|2024-10-13 00:30:00|147.26|146.46|147.37|146.57|147.39|146.59|147.26|146.46|18
1728779700000|2024-10-13 00:35:00|147.38|146.58|147.34|146.54|147.38|146.58|147.29|146.49|45
1728780000000|2024-10-13 00:40:00|147.35|146.55|147.37|146.57|147.41|146.61|147.34|146.54|24
1728780300000|2024-10-13 00:45:00|147.4|146.6|147.13|146.33|147.4|146.6|147.09|146.29|36
1728780600000|2024-10-13 00:50:00|147.12|146.32|147.13|146.33|147.16|146.36|147.09|146.29|14
1728780900000|2024-10-13 00:55:00|147.12|146.32|147.06|146.26|147.12|146.32|147.03|146.23|18
1728781200000|2024-10-13 01:00:00|147.05|146.25|146.59|145.79|147.05|146.25|146.59|145.79|60
1728781500000|2024-10-13 01:05:00|146.58|145.78|146.6|145.8|146.8|146|146.58|145.78|72
1728781800000|2024-10-13 01:10:00|146.59|145.79|146.65|145.85|146.65|145.85|146.54|145.74|126
1728782100000|2024-10-13 01:15:00|146.64|145.84|146.27|145.47|146.65|145.85|146.27|145.47|28
1728782400000|2024-10-13 01:20:00|146.24|145.44|146.43|145.63|146.54|145.74|146.18|145.38|68
1728782700000|2024-10-13 01:25:00|146.44|145.64|146.56|145.76|146.65|145.85|146.44|145.64|34
1728783000000|2024-10-13 01:30:00|146.55|145.75|146.51|145.71|146.55|145.75|146.38|145.58|101
1728783300000|2024-10-13 01:35:00|146.52|145.72|146.61|145.81|146.65|145.85|146.45|145.65|75
1728783600000|2024-10-13 01:40:00|146.62|145.82|146.68|145.88|146.71|145.91|146.6|145.8|58
1728783900000|2024-10-13 01:45:00|146.67|145.87|146.45|145.65|146.69|145.89|146.41|145.61|65
1728784200000|2024-10-13 01:50:00|146.44|145.64|146.27|145.47|146.47|145.67|146.24|145.44|70
1728784500000|2024-10-13 01:55:00|146.26|145.46|146.34|145.54|146.38|145.58|146.26|145.46|61
1728784800000|2024-10-13 02:00:00|146.33|145.53|146.44|145.64|146.44|145.64|146.32|145.52|47
1728785100000|2024-10-13 02:05:00|146.43|145.63|146.28|145.48|146.43|145.63|146.27|145.47|41
1728785400000|2024-10-13 02:10:00|146.27|145.47|146.28|145.48|146.28|145.48|146.23|145.43|31
1728786000000|2024-10-13 02:20:00|146.32|145.52|146.24|145.44|146.32|145.52|146.19|145.39|52
1728786300000|2024-10-13 02:25:00|146.25|145.45|146.23|145.43|146.29|145.49|146.21|145.41|57
1728786600000|2024-10-13 02:30:00|146.37|145.57|146.43|145.63|146.43|145.63|146.37|145.57|9
1728786900000|2024-10-13 02:35:00|146.44|145.64|146.33|145.53|146.45|145.65|146.33|145.53|17
1728787200000|2024-10-13 02:40:00|146.26|145.46|146.27|145.47|146.33|145.53|146.24|145.44|18
1728787500000|2024-10-13 02:45:00|146.26|145.46|146.29|145.49|146.4|145.6|146.23|145.43|59
1728787800000|2024-10-13 02:50:00|146.28|145.48|146.29|145.49|146.29|145.49|146.21|145.41|32
1728788100000|2024-10-13 02:55:00|146.31|145.51|146.38|145.58|146.38|145.58|146.31|145.51|3
1728788400000|2024-10-13 03:00:00|146.37|145.57|146.37|145.57|146.37|145.57|146.37|145.57|1
1728788700000|2024-10-13 03:05:00|146.38|145.58|146.15|145.35|146.38|145.58|146.15|145.35|17
1728789000000|2024-10-13 03:10:00|146.17|145.37|146.11|145.31|146.17|145.37|146.05|145.25|54
1728789300000|2024-10-13 03:15:00|146.12|145.32|145.96|145.16|146.12|145.32|145.96|145.16|33
1728789600000|2024-10-13 03:20:00|145.95|145.15|145.91|145.11|145.95|145.15|145.78|144.98|20
1728789900000|2024-10-13 03:25:00|145.92|145.12|145.82|145.02|145.96|145.16|145.77|144.97|52
1728790200000|2024-10-13 03:30:00|145.81|145.01|145.75|144.95|145.82|145.02|145.75|144.95|42
1728790500000|2024-10-13 03:35:00|145.74|144.94|145.77|144.97|145.86|145.06|145.74|144.94|30
1728790800000|2024-10-13 03:40:00|145.78|144.98|145.77|144.97|145.8|145|145.77|144.97|12
1728791100000|2024-10-13 03:45:00|145.71|144.91|145.63|144.83|145.71|144.91|145.63|144.83|26
1728791400000|2024-10-13 03:50:00|145.64|144.84|145.63|144.83|145.64|144.84|145.63|144.83|12
1728792000000|2024-10-13 04:00:00|145.64|144.84|145.64|144.84|145.64|144.84|145.64|144.84|1
1728792300000|2024-10-13 04:05:00|145.68|144.88|145.76|144.96|145.76|144.96|145.68|144.88|4
1728792600000|2024-10-13 04:10:00|145.79|144.99|145.9|145.1|145.9|145.1|145.79|144.99|7
1728792900000|2024-10-13 04:15:00|145.89|145.09|146.03|145.23|146.03|145.23|145.89|145.09|7
1728793200000|2024-10-13 04:20:00|145.98|145.18|146.02|145.22|146.03|145.23|145.98|145.18|6
1728793500000|2024-10-13 04:25:00|146.03|145.23|146.19|145.39|146.2|145.4|146.03|145.23|6
1728793800000|2024-10-13 04:30:00|146.18|145.38|146.13|145.33|146.18|145.38|146.08|145.28|50
1728794100000|2024-10-13 04:35:00|146.14|145.34|146.08|145.28|146.15|145.35|146.07|145.27|29
1728794400000|2024-10-13 04:40:00|146.12|145.32|146.11|145.31|146.13|145.33|146.11|145.31|6
1728794700000|2024-10-13 04:45:00|146.19|145.39|146.3|145.5|146.36|145.56|146.19|145.39|39
1728795000000|2024-10-13 04:50:00|146.31|145.51|146.31|145.51|146.32|145.52|146.23|145.43|66
1728795300000|2024-10-13 04:55:00|146.34|145.54|146.26|145.46|146.34|145.54|146.19|145.39|55
1728795600000|2024-10-13 05:00:00|146.24|145.44|146.29|145.49|146.35|145.55|146.21|145.41|42
1728795900000|2024-10-13 05:05:00|146.28|145.48|146.34|145.54|146.34|145.54|146.26|145.46|37
1728796200000|2024-10-13 05:10:00|146.37|145.57|146.44|145.64|146.44|145.64|146.37|145.57|6
1728796500000|2024-10-13 05:15:00|146.45|145.65|146.73|145.93|146.73|145.93|146.45|145.65|26
1728796800000|2024-10-13 05:20:00|146.75|145.95|147.01|146.21|147.01|146.21|146.75|145.95|12
1728797100000|2024-10-13 05:25:00|146.98|146.18|146.91|146.11|146.99|146.19|146.89|146.09|27
1728797400000|2024-10-13 05:30:00|146.9|146.1|146.84|146.04|146.9|146.1|146.84|146.04|31
1728797700000|2024-10-13 05:35:00|146.93|146.13|146.93|146.13|146.93|146.13|146.89|146.09|13
1728798000000|2024-10-13 05:40:00|146.92|146.12|146.93|146.13|146.95|146.15|146.92|146.12|9
1728798300000|2024-10-13 05:45:00|146.92|146.12|146.82|146.02|146.93|146.13|146.8|146|48
1728798600000|2024-10-13 05:50:00|146.83|146.03|146.86|146.06|146.86|146.06|146.78|145.98|13
1728798900000|2024-10-13 05:55:00|146.89|146.09|146.89|146.09|146.89|146.09|146.89|146.09|1
1728799200000|2024-10-13 06:00:00|146.9|146.1|146.93|146.13|146.93|146.13|146.9|146.1|3
1728799500000|2024-10-13 06:05:00|147|146.2|147.01|146.21|147.01|146.21|147|146.2|2
1728799800000|2024-10-13 06:10:00|147.05|146.25|147.25|146.45|147.25|146.45|147.05|146.25|10
1728800100000|2024-10-13 06:15:00|147.23|146.43|147.07|146.27|147.23|146.43|147.07|146.27|21
1728800400000|2024-10-13 06:20:00|146.94|146.14|146.87|146.07|146.96|146.16|146.86|146.06|63
1728800700000|2024-10-13 06:25:00|146.86|146.06|146.77|145.97|146.88|146.08|146.77|145.97|37
1728801000000|2024-10-13 06:30:00|146.78|145.98|146.77|145.97|146.78|145.98|146.66|145.86|73
1728801300000|2024-10-13 06:35:00|146.76|145.96|146.74|145.94|146.77|145.97|146.65|145.85|73
1728801600000|2024-10-13 06:40:00|146.76|145.96|146.72|145.92|146.8|146|146.7|145.9|35
1728801900000|2024-10-13 06:45:00|146.71|145.91|146.73|145.93|146.74|145.94|146.68|145.88|18
1728802200000|2024-10-13 06:50:00|146.8|146|146.81|146.01|146.81|146.01|146.8|146|2
1728802500000|2024-10-13 06:55:00|146.79|145.99|146.76|145.96|146.79|145.99|146.76|145.96|4
1728802800000|2024-10-13 07:00:00|146.81|146.01|146.88|146.08|146.89|146.09|146.81|146.01|12
1728803100000|2024-10-13 07:05:00|146.85|146.05|146.55|145.75|146.85|146.05|146.52|145.72|38
1728803400000|2024-10-13 07:10:00|146.54|145.74|146.46|145.66|146.58|145.78|146.45|145.65|56
1728803700000|2024-10-13 07:15:00|146.47|145.67|146.53|145.73|146.57|145.77|146.41|145.61|64
1728804000000|2024-10-13 07:20:00|146.52|145.72|146.49|145.69|146.54|145.74|146.44|145.64|62
1728804300000|2024-10-13 07:25:00|146.48|145.68|146.55|145.75|146.55|145.75|146.44|145.64|33
1728804600000|2024-10-13 07:30:00|146.54|145.74|146.61|145.81|146.63|145.83|146.53|145.73|23
1728804900000|2024-10-13 07:35:00|146.6|145.8|146.63|145.83|146.65|145.85|146.55|145.75|33
1728805200000|2024-10-13 07:40:00|146.62|145.82|146.67|145.87|146.67|145.87|146.55|145.75|28
1728805500000|2024-10-13 07:45:00|146.66|145.86|146.44|145.64|146.67|145.87|146.44|145.64|42
1728805800000|2024-10-13 07:50:00|146.42|145.62|146.6|145.8|146.6|145.8|146.41|145.61|20
1728806100000|2024-10-13 07:55:00|146.61|145.81|146.73|145.93|146.73|145.93|146.61|145.81|57
1728806400000|2024-10-13 08:00:00|146.75|145.95|146.85|146.05|146.85|146.05|146.75|145.95|6
1728806700000|2024-10-13 08:05:00|146.86|146.06|147.09|146.29|147.09|146.29|146.84|146.04|45
1728807000000|2024-10-13 08:10:00|147.08|146.28|147.03|146.23|147.11|146.31|146.98|146.18|67
1728807300000|2024-10-13 08:15:00|147.01|146.21|147.14|146.34|147.19|146.39|146.99|146.19|66
1728807600000|2024-10-13 08:20:00|147.16|146.36|147.32|146.52|147.38|146.58|147.11|146.31|37
1728807900000|2024-10-13 08:25:00|147.31|146.51|147.23|146.43|147.31|146.51|147.22|146.42|23
1728808200000|2024-10-13 08:30:00|147.27|146.47|147.24|146.44|147.29|146.49|147.24|146.44|35
1728808500000|2024-10-13 08:35:00|147.33|146.53|147.17|146.37|147.39|146.59|147.16|146.36|58
1728808800000|2024-10-13 08:40:00|147.16|146.36|147.17|146.37|147.2|146.4|147.1|146.3|45
1728809100000|2024-10-13 08:45:00|147.18|146.38|147.11|146.31|147.23|146.43|147.08|146.28|77
1728809400000|2024-10-13 08:50:00|147.08|146.28|146.93|146.13|147.08|146.28|146.88|146.08|66
1728809700000|2024-10-13 08:55:00|146.98|146.18|147.01|146.21|147.02|146.22|146.92|146.12|26
1728810000000|2024-10-13 09:00:00|147|146.2|147.29|146.49|147.3|146.5|146.96|146.16|67
1728810300000|2024-10-13 09:05:00|147.3|146.5|147.3|146.5|147.33|146.53|147.25|146.45|29
1728810600000|2024-10-13 09:10:00|147.31|146.51|147.22|146.42|147.33|146.53|147.22|146.42|35
1728810900000|2024-10-13 09:15:00|147.09|146.29|147.09|146.29|147.1|146.3|147.06|146.26|28
1728811200000|2024-10-13 09:20:00|147.14|146.34|147.12|146.32|147.22|146.42|147.1|146.3|69
1728811500000|2024-10-13 09:25:00|147.11|146.31|147.15|146.35|147.15|146.35|147.06|146.26|29
1728811800000|2024-10-13 09:30:00|147.17|146.37|147.2|146.4|147.2|146.4|147.15|146.35|33
1728812100000|2024-10-13 09:35:00|147.27|146.47|147.33|146.53|147.33|146.53|147.27|146.47|4
1728812400000|2024-10-13 09:40:00|147.32|146.52|147.33|146.53|147.33|146.53|147.25|146.45|34
1728812700000|2024-10-13 09:45:00|147.4|146.6|147.7|146.9|147.7|146.9|147.4|146.6|5
1728813000000|2024-10-13 09:50:00|147.77|146.97|148.13|147.33|148.13|147.33|147.77|146.97|44
1728813600000|2024-10-13 10:00:00|148.02|147.22|148.02|147.22|148.04|147.24|148.02|147.22|7
1728813900000|2024-10-13 10:05:00|147.97|147.17|147.92|147.12|147.99|147.19|147.84|147.04|37
1728814200000|2024-10-13 10:10:00|147.93|147.13|147.65|146.85|147.93|147.13|147.65|146.85|65
1728814500000|2024-10-13 10:15:00|147.76|146.96|147.83|147.03|147.84|147.04|147.76|146.96|12
1728814800000|2024-10-13 10:20:00|147.82|147.02|148.03|147.23|148.06|147.26|147.77|146.97|33
1728815100000|2024-10-13 10:25:00|148.02|147.22|148.1|147.3|148.1|147.3|147.99|147.19|22
1728815400000|2024-10-13 10:30:00|148.18|147.38|148.4|147.6|148.4|147.6|148.18|147.38|6
1728815700000|2024-10-13 10:35:00|148.46|147.66|148.56|147.76|148.67|147.87|148.46|147.66|16
1728816000000|2024-10-13 10:40:00|148.55|147.75|148.34|147.54|148.55|147.75|148.3|147.5|55
1728816300000|2024-10-13 10:45:00|148.35|147.55|148.15|147.35|148.38|147.58|148.1|147.3|54
1728816600000|2024-10-13 10:50:00|148.14|147.34|147.81|147.01|148.14|147.34|147.81|147.01|21
1728816900000|2024-10-13 10:55:00|147.75|146.95|147.53|146.73|147.75|146.95|147.53|146.73|12
1728817200000|2024-10-13 11:00:00|147.55|146.75|147.79|146.99|147.83|147.03|147.45|146.65|38
1728817500000|2024-10-13 11:05:00|147.78|146.98|147.79|146.99|147.79|146.99|147.72|146.92|15
1728817800000|2024-10-13 11:10:00|147.72|146.92|147.41|146.61|147.73|146.93|147.41|146.61|52
1728818100000|2024-10-13 11:15:00|147.4|146.6|147.36|146.56|147.55|146.75|147.19|146.39|119
1728818400000|2024-10-13 11:20:00|147.37|146.57|147.13|146.33|147.45|146.65|147.13|146.33|153
1728818700000|2024-10-13 11:25:00|147.12|146.32|147.08|146.28|147.12|146.32|146.98|146.18|64
1728819000000|2024-10-13 11:30:00|147.09|146.29|147.4|146.6|147.47|146.67|147.09|146.29|45
1728819300000|2024-10-13 11:35:00|147.23|146.43|147.14|146.34|147.33|146.53|147.1|146.3|95
1728819600000|2024-10-13 11:40:00|147.16|146.36|146.99|146.19|147.16|146.36|146.91|146.11|74
1728819900000|2024-10-13 11:45:00|147.08|146.28|147.1|146.3|147.29|146.49|147.04|146.24|112
1728820200000|2024-10-13 11:50:00|147.09|146.29|147.09|146.29|147.12|146.32|146.99|146.19|77
1728820500000|2024-10-13 11:55:00|147.08|146.28|146.91|146.11|147.09|146.29|146.91|146.11|9
1728820800000|2024-10-13 12:00:00|146.93|146.13|147.09|146.29|147.09|146.29|146.93|146.13|61
1728821100000|2024-10-13 12:05:00|147.05|146.25|147.28|146.48|147.28|146.48|147.05|146.25|11
1728821400000|2024-10-13 12:10:00|147.3|146.5|147.26|146.46|147.3|146.5|147.22|146.42|42
1728821700000|2024-10-13 12:15:00|147.3|146.5|147.3|146.5|147.3|146.5|147.15|146.35|79
1728822000000|2024-10-13 12:20:00|147.29|146.49|147.88|147.08|147.93|147.13|147.29|146.49|54
1728822300000|2024-10-13 12:25:00|147.87|147.07|147.76|146.96|147.87|147.07|147.62|146.82|126
1728822600000|2024-10-13 12:30:00|147.75|146.95|147.87|147.07|147.94|147.14|147.73|146.93|40
1728822900000|2024-10-13 12:35:00|147.74|146.94|147.44|146.64|147.79|146.99|147.4|146.6|44
1728823200000|2024-10-13 12:40:00|147.49|146.69|147.92|147.12|147.92|147.12|147.35|146.55|111
1728823500000|2024-10-13 12:45:00|147.93|147.13|147.9|147.1|147.95|147.15|147.81|147.01|166
1728823800000|2024-10-13 12:50:00|147.91|147.11|147.66|146.86|147.94|147.14|147.61|146.81|141
1728824100000|2024-10-13 12:55:00|147.65|146.85|147.66|146.86|147.66|146.86|147.62|146.82|53
1728824400000|2024-10-13 13:00:00|147.65|146.85|147.99|147.19|147.99|147.19|147.57|146.77|98
1728824700000|2024-10-13 13:05:00|148|147.2|148.15|147.35|148.21|147.41|148|147.2|107
1728825000000|2024-10-13 13:10:00|148.16|147.36|148|147.2|148.21|147.41|147.97|147.17|112
1728825300000|2024-10-13 13:15:00|147.99|147.19|148.24|147.44|148.24|147.44|147.99|147.19|42
1728825600000|2024-10-13 13:20:00|148.31|147.51|148.28|147.48|148.33|147.53|148.28|147.48|10
1728825900000|2024-10-13 13:25:00|148.29|147.49|148.32|147.52|148.32|147.52|148.17|147.37|85
1728826200000|2024-10-13 13:30:00|148.3|147.5|148.06|147.26|148.32|147.52|148.01|147.21|100
1728826500000|2024-10-13 13:35:00|148.05|147.25|147.74|146.94|148.05|147.25|147.71|146.91|112
1728826800000|2024-10-13 13:40:00|147.82|147.02|147.83|147.03|147.86|147.06|147.8|147|35
1728827100000|2024-10-13 13:45:00|147.81|147.01|147.91|147.11|147.93|147.13|147.8|147|55
1728827400000|2024-10-13 13:50:00|147.93|147.13|147.69|146.89|147.93|147.13|147.6|146.8|60
1728827700000|2024-10-13 13:55:00|147.7|146.9|147.55|146.75|147.72|146.92|147.54|146.74|93
1728828000000|2024-10-13 14:00:00|147.54|146.74|147.32|146.52|147.55|146.75|147.25|146.45|54
1728828300000|2024-10-13 14:05:00|147.3|146.5|147.15|146.35|147.31|146.51|147.15|146.35|50
1728828600000|2024-10-13 14:10:00|147.14|146.34|147.14|146.34|147.32|146.52|147.13|146.33|21
1728828900000|2024-10-13 14:15:00|147.15|146.35|147.1|146.3|147.2|146.4|147.1|146.3|20
1728829200000|2024-10-13 14:20:00|147.11|146.31|147.35|146.55|147.39|146.59|147.08|146.28|27
1728829500000|2024-10-13 14:25:00|147.36|146.56|147.27|146.47|147.41|146.61|147.25|146.45|51
1728829800000|2024-10-13 14:30:00|147.41|146.61|147.11|146.31|147.45|146.65|147.05|146.25|108
1728830100000|2024-10-13 14:35:00|147.12|146.32|146.79|145.99|147.17|146.37|146.78|145.98|75
1728830400000|2024-10-13 14:40:00|146.8|146|146.33|145.53|146.82|146.02|146.33|145.53|60
1728830700000|2024-10-13 14:45:00|146.35|145.55|146.02|145.22|146.36|145.56|145.87|145.07|37
1728831000000|2024-10-13 14:50:00|146.03|145.23|145.73|144.93|146.07|145.27|145.72|144.92|98
1728831300000|2024-10-13 14:55:00|145.72|144.92|145.75|144.95|145.96|145.16|145.68|144.88|202
1728831600000|2024-10-13 15:00:00|145.72|144.92|146.02|145.22|146.1|145.3|145.66|144.86|61
1728831900000|2024-10-13 15:05:00|146|145.2|146.32|145.52|146.32|145.52|145.98|145.18|31
1728832200000|2024-10-13 15:10:00|146.24|145.44|146.02|145.22|146.24|145.44|145.92|145.12|90
1728832500000|2024-10-13 15:15:00|146.04|145.24|145.46|144.66|146.06|145.26|145.46|144.66|99
1728832800000|2024-10-13 15:20:00|145.45|144.65|145.41|144.61|145.74|144.94|145.36|144.56|156
1728833100000|2024-10-13 15:25:00|145.39|144.59|144.91|144.11|145.39|144.59|144.84|144.04|86
1728833400000|2024-10-13 15:30:00|144.9|144.1|145.13|144.33|145.3|144.5|144.87|144.07|156
1728833700000|2024-10-13 15:35:00|145.25|144.45|145.34|144.54|145.35|144.55|145.11|144.31|216
1728834000000|2024-10-13 15:40:00|145.33|144.53|145.28|144.48|145.34|144.54|145.11|144.31|70
1728834300000|2024-10-13 15:45:00|145.26|144.46|145.91|145.11|145.91|145.11|145.25|144.45|80
1728834600000|2024-10-13 15:50:00|145.9|145.1|145.74|144.94|145.9|145.1|145.6|144.8|155
1728834900000|2024-10-13 15:55:00|145.64|144.84|145.72|144.92|145.78|144.98|145.56|144.76|73
1728835200000|2024-10-13 16:00:00|145.7|144.9|145.56|144.76|145.7|144.9|145.54|144.74|40
1728835500000|2024-10-13 16:05:00|145.51|144.71|145.51|144.71|145.52|144.72|145.44|144.64|42
1728835800000|2024-10-13 16:10:00|145.52|144.72|145.29|144.49|145.52|144.72|145.27|144.47|93
1728836100000|2024-10-13 16:15:00|145.3|144.5|145.74|144.94|145.77|144.97|145.28|144.48|76
1728836400000|2024-10-13 16:20:00|145.73|144.93|145.84|145.04|145.84|145.04|145.58|144.78|31
1728836700000|2024-10-13 16:25:00|145.85|145.05|145.77|144.97|145.89|145.09|145.69|144.89|74
1728837000000|2024-10-13 16:30:00|145.8|145|146.15|145.35|146.15|145.35|145.78|144.98|44
1728837300000|2024-10-13 16:35:00|146.14|145.34|146.18|145.38|146.18|145.38|146.07|145.27|53
1728837600000|2024-10-13 16:40:00|146.21|145.41|146.35|145.55|146.4|145.6|146.21|145.41|67
1728837900000|2024-10-13 16:45:00|146.36|145.56|146.2|145.4|146.4|145.6|146.09|145.29|47
1728838200000|2024-10-13 16:50:00|146.16|145.36|146.36|145.56|146.36|145.56|146.16|145.36|71
1728838500000|2024-10-13 16:55:00|146.37|145.57|146.34|145.54|146.38|145.58|146.26|145.46|90
1728838800000|2024-10-13 17:00:00|146.35|145.55|146.51|145.71|146.59|145.79|146.23|145.43|50
1728839100000|2024-10-13 17:05:00|146.53|145.73|146.51|145.71|146.55|145.75|146.31|145.51|33
1728839400000|2024-10-13 17:10:00|146.52|145.72|146.69|145.89|146.69|145.89|146.52|145.72|66
1728839700000|2024-10-13 17:15:00|146.73|145.93|146.56|145.76|146.74|145.94|146.56|145.76|38
1728840000000|2024-10-13 17:20:00|146.57|145.77|146.47|145.67|146.66|145.86|146.46|145.66|14
1728840300000|2024-10-13 17:25:00|146.54|145.74|146.53|145.73|146.59|145.79|146.47|145.67|52
1728840600000|2024-10-13 17:30:00|146.54|145.74|146.37|145.57|146.55|145.75|146.36|145.56|30
1728840900000|2024-10-13 17:35:00|146.36|145.56|145.91|145.11|146.37|145.57|145.87|145.07|50
1728841200000|2024-10-13 17:40:00|145.92|145.12|145.64|144.84|145.93|145.13|145.58|144.78|98
1728841500000|2024-10-13 17:45:00|145.66|144.86|145.84|145.04|145.85|145.05|145.65|144.85|33
1728841800000|2024-10-13 17:50:00|145.83|145.03|145.9|145.1|145.95|145.15|145.82|145.02|50
1728842100000|2024-10-13 17:55:00|145.88|145.08|145.82|145.02|145.89|145.09|145.82|145.02|16
1728842400000|2024-10-13 18:00:00|145.83|145.03|145.66|144.86|145.87|145.07|145.66|144.86|37
1728842700000|2024-10-13 18:05:00|145.59|144.79|145.56|144.76|145.59|144.79|145.47|144.67|23
1728843000000|2024-10-13 18:10:00|145.55|144.75|145.11|144.31|145.55|144.75|145.11|144.31|27
1728843300000|2024-10-13 18:15:00|145.12|144.32|145.66|144.86|145.71|144.91|145.12|144.32|68
1728843600000|2024-10-13 18:20:00|145.76|144.96|145.91|145.11|145.91|145.11|145.76|144.96|21
1728843900000|2024-10-13 18:25:00|145.77|144.97|145.86|145.06|145.91|145.11|145.77|144.97|59
1728844200000|2024-10-13 18:30:00|145.87|145.07|146.12|145.32|146.22|145.42|145.87|145.07|34
1728844500000|2024-10-13 18:35:00|146.11|145.31|145.83|145.03|146.16|145.36|145.71|144.91|49
1728844800000|2024-10-13 18:40:00|145.85|145.05|145.66|144.86|145.9|145.1|145.66|144.86|44
1728845100000|2024-10-13 18:45:00|145.67|144.87|145.67|144.87|145.75|144.95|145.66|144.86|40
1728845400000|2024-10-13 18:50:00|145.69|144.89|145.76|144.96|145.78|144.98|145.68|144.88|59
1728845700000|2024-10-13 18:55:00|145.75|144.95|145.72|144.92|145.78|144.98|145.71|144.91|26
1728846000000|2024-10-13 19:00:00|145.73|144.93|146.03|145.23|146.03|145.23|145.73|144.93|47
1728846300000|2024-10-13 19:05:00|146.13|145.33|146.15|145.35|146.16|145.36|146.1|145.3|16
1728846600000|2024-10-13 19:10:00|146.2|145.4|146.1|145.3|146.25|145.45|146.1|145.3|23
1728846900000|2024-10-13 19:15:00|146.11|145.31|145.84|145.04|146.13|145.33|145.84|145.04|17
1728847200000|2024-10-13 19:20:00|145.83|145.03|145.95|145.15|145.98|145.18|145.8|145|44
1728847500000|2024-10-13 19:25:00|145.94|145.14|146.07|145.27|146.11|145.31|145.94|145.14|36
1728847800000|2024-10-13 19:30:00|146.06|145.26|146.17|145.37|146.17|145.37|146.06|145.26|41
1728848100000|2024-10-13 19:35:00|146.25|145.45|147.19|144.89|147.2|145.65|146.25|144.89|18
1728848400000|2024-10-13 19:40:00|147.18|144.88|146.97|144.67|147.18|144.88|146.97|144.67|68
1728848700000|2024-10-13 19:45:00|146.98|144.68|147.04|144.74|147.04|144.74|146.88|144.58|43
1728849600000|2024-10-13 20:00:00|147.08|144.78|146.84|144.54|147.12|144.82|146.81|144.51|46
1728849900000|2024-10-13 20:05:00|146.85|144.55|146.91|144.61|146.95|144.65|146.84|144.54|58
1728850200000|2024-10-13 20:10:00|146.96|144.66|147.06|144.76|147.07|144.77|146.9|144.6|43
1728850500000|2024-10-13 20:15:00|147.07|144.77|147.16|144.86|147.18|144.88|147.02|144.72|87
1728850800000|2024-10-13 20:20:00|147.21|144.91|147.22|144.92|147.24|144.94|147.14|144.84|26
1728851100000|2024-10-13 20:25:00|147.09|144.79|147.2|144.9|147.21|144.91|147.02|144.72|73
1728851400000|2024-10-13 20:30:00|147.21|144.91|147.24|144.94|147.24|144.94|147.2|144.9|26
1728851700000|2024-10-13 20:35:00|147.17|144.87|147.25|144.95|147.25|144.95|147.09|144.79|85
1728852000000|2024-10-13 20:40:00|147.24|144.94|147.18|144.88|147.25|144.95|147.16|144.86|33
1728852300000|2024-10-13 20:45:00|147.17|144.87|147.19|144.89|147.25|144.95|147.11|144.81|84
1728852600000|2024-10-13 20:50:00|147.18|144.88|147.27|144.97|147.27|144.97|147.18|144.88|45
1728852900000|2024-10-13 20:55:00|147.26|144.96|146.6|145.8|147.26|145.8|146.51|144.93|42
1728853200000|2024-10-13 21:00:00|146.61|145.81|146.65|145.85|146.65|145.85|146.61|145.81|11
1728853500000|2024-10-13 21:05:00|146.63|145.83|146.61|145.81|146.63|145.83|146.61|145.81|3
1728853800000|2024-10-13 21:10:00|146.62|145.82|146.44|145.64|146.63|145.83|146.44|145.64|12
1728854100000|2024-10-13 21:15:00|146.43|145.63|146.57|145.77|146.61|145.81|146.4|145.6|69
1728854400000|2024-10-13 21:20:00|146.59|145.79|146.92|146.12|146.92|146.12|146.56|145.76|94
1728854700000|2024-10-13 21:25:00|146.95|146.15|147.08|146.28|147.08|146.28|146.89|146.09|24
1728855000000|2024-10-13 21:30:00|147.07|146.27|147.71|146.91|147.91|147.11|147.02|146.22|137
1728855300000|2024-10-13 21:35:00|147.79|146.99|147.71|146.91|147.84|147.04|147.71|146.91|11
1728855600000|2024-10-13 21:40:00|147.77|146.97|147.84|147.04|147.85|147.05|147.77|146.97|5
1728856200000|2024-10-13 21:50:00|147.79|146.99|147.97|147.17|147.97|147.17|147.66|146.86|26
1728856500000|2024-10-13 21:55:00|147.98|147.18|148.34|147.54|148.34|147.54|147.98|147.18|18
1728856800000|2024-10-13 22:00:00|148.37|147.57|149.06|148.26|149.06|148.26|148.37|147.57|51
1728857100000|2024-10-13 22:05:00|149.13|148.33|148.97|148.17|149.13|148.33|148.7|147.9|80
1728857400000|2024-10-13 22:10:00|148.92|148.12|148.77|147.97|149.1|148.3|148.56|147.76|96
1728857700000|2024-10-13 22:15:00|148.76|147.96|148.78|147.98|148.92|148.12|148.67|147.87|128
1728858000000|2024-10-13 22:20:00|148.79|147.99|148.67|147.87|148.95|148.15|148.63|147.83|127
1728858300000|2024-10-13 22:25:00|148.68|147.88|148.21|147.41|148.71|147.91|148.21|147.41|112
1728858600000|2024-10-13 22:30:00|148.26|147.46|148|147.2|148.31|147.51|147.9|147.1|43
1728858900000|2024-10-13 22:35:00|148.01|147.21|148.24|147.44|148.24|147.44|147.94|147.14|145
1728859200000|2024-10-13 22:40:00|148.33|147.53|148.16|147.36|148.37|147.57|148.16|147.36|30
1728859500000|2024-10-13 22:45:00|148.18|147.38|148.15|147.35|148.23|147.43|148|147.2|67
1728859800000|2024-10-13 22:50:00|148.16|147.36|147.98|147.18|148.16|147.36|147.97|147.17|37
1728860100000|2024-10-13 22:55:00|147.97|147.17|148.16|147.36|148.16|147.36|147.8|147|103
1728860400000|2024-10-13 23:00:00|148.1|147.3|147.81|147.01|148.1|147.3|147.81|147.01|45
1728860700000|2024-10-13 23:05:00|147.74|146.94|147.87|147.07|147.87|147.07|147.68|146.88|58
1728861000000|2024-10-13 23:10:00|147.86|147.06|147.59|146.79|147.86|147.06|147.51|146.71|37
1728861300000|2024-10-13 23:15:00|147.6|146.8|147.46|146.66|147.7|146.9|147.46|146.66|34
1728861600000|2024-10-13 23:20:00|147.49|146.69|147.43|146.63|147.65|146.85|147.41|146.61|50
1728861900000|2024-10-13 23:25:00|147.41|146.61|147.47|146.67|147.48|146.68|147.33|146.53|75
1728862200000|2024-10-13 23:30:00|147.48|146.68|147.78|146.98|147.79|146.99|147.48|146.68|47
1728862500000|2024-10-13 23:35:00|147.79|146.99|147.73|146.93|147.83|147.03|147.61|146.81|55
1728862800000|2024-10-13 23:40:00|147.74|146.94|147.7|146.9|147.75|146.95|147.59|146.79|154
1728863100000|2024-10-13 23:45:00|147.71|146.91|147.71|146.91|147.79|146.99|147.69|146.89|68
1728863400000|2024-10-13 23:50:00|147.7|146.9|147.85|147.05|147.91|147.11|147.66|146.86|81
1728863700000|2024-10-13 23:55:00|147.86|147.06|148.02|147.22|148.1|147.3|147.85|147.05|116
1728864000000|2024-10-14 00:00:00|148.09|147.29|148.06|147.26|148.16|147.36|148.06|147.26|44
1728864300000|2024-10-14 00:05:00|148.02|147.22|147.8|147|148.05|147.25|147.8|147|150
1728864600000|2024-10-14 00:10:00|147.82|147.02|147.58|146.78|147.89|147.09|147.53|146.73|65
1728864900000|2024-10-14 00:15:00|147.64|146.84|147.48|146.68|147.84|147.04|147.16|146.36|131
1728865200000|2024-10-14 00:20:00|147.51|146.71|147.7|146.9|147.7|146.9|147.5|146.7|51
1728865500000|2024-10-14 00:25:00|147.69|146.89|147.92|147.12|147.92|147.12|147.67|146.87|38
1728865800000|2024-10-14 00:30:00|147.9|147.1|148.15|147.35|148.16|147.36|147.77|146.97|66
1728866100000|2024-10-14 00:35:00|148.16|147.36|148.04|147.24|148.16|147.36|148.01|147.21|148
1728866400000|2024-10-14 00:40:00|148.05|147.25|147.89|147.09|148.11|147.31|147.8|147|254
1728866700000|2024-10-14 00:45:00|147.9|147.1|147.52|146.72|147.9|147.1|147.41|146.61|91
1728867000000|2024-10-14 00:50:00|147.54|146.74|147.54|146.74|147.59|146.79|147.29|146.49|230
1728867300000|2024-10-14 00:55:00|147.56|146.76|147.56|146.76|147.74|146.94|147.55|146.75|67
1728867600000|2024-10-14 01:00:00|147.55|146.75|147.78|146.98|147.79|146.99|147.55|146.75|79
1728867900000|2024-10-14 01:05:00|147.77|146.97|147.75|146.95|147.82|147.02|147.66|146.86|75
1728868200000|2024-10-14 01:10:00|147.88|147.08|148.04|147.24|148.1|147.3|147.88|147.08|73
1728868500000|2024-10-14 01:15:00|148.03|147.23|148.03|147.23|148.04|147.24|147.88|147.08|38
1728868800000|2024-10-14 01:20:00|148.07|147.27|148.12|147.32|148.31|147.51|148.05|147.25|78
1728869100000|2024-10-14 01:25:00|148.11|147.31|148.55|147.75|148.55|147.75|148.11|147.31|130
1728869400000|2024-10-14 01:30:00|148.54|147.74|148.51|147.71|148.59|147.79|148.43|147.63|27
1728869700000|2024-10-14 01:35:00|148.47|147.67|148.46|147.66|148.52|147.72|148.41|147.61|103
1728870000000|2024-10-14 01:40:00|148.47|147.67|148.5|147.7|148.58|147.78|148.42|147.62|198
1728870300000|2024-10-14 01:45:00|148.49|147.69|148.49|147.69|148.55|147.75|148.41|147.61|70
1728870600000|2024-10-14 01:50:00|148.5|147.7|148.04|147.24|148.51|147.71|147.78|146.98|188
1728870900000|2024-10-14 01:55:00|148.03|147.23|148.13|147.33|148.18|147.38|148|147.2|37
1728871200000|2024-10-14 02:00:00|148.01|147.21|147.53|146.73|148.04|147.24|147.53|146.73|102
1728871500000|2024-10-14 02:05:00|147.52|146.72|147.85|147.05|147.95|147.15|147.49|146.69|191
1728871800000|2024-10-14 02:10:00|147.84|147.04|148.17|147.37|148.19|147.39|147.84|147.04|148
1728872100000|2024-10-14 02:15:00|148.18|147.38|148.33|147.53|148.33|147.53|148|147.2|71
1728872400000|2024-10-14 02:20:00|148.32|147.52|148.86|148.06|148.9|148.1|148.25|147.45|80
1728872700000|2024-10-14 02:25:00|148.87|148.07|149.01|148.21|149.03|148.23|148.81|148.01|47
1728873000000|2024-10-14 02:30:00|148.87|148.07|149.03|148.23|149.03|148.23|148.87|148.07|17
1728873300000|2024-10-14 02:35:00|149.05|148.25|148.79|147.99|149.06|148.26|148.61|147.81|39
1728873600000|2024-10-14 02:40:00|148.8|148|148.85|148.05|148.97|148.17|148.74|147.94|39
1728873900000|2024-10-14 02:45:00|148.84|148.04|148.58|147.78|148.92|148.12|148.58|147.78|45
1728874200000|2024-10-14 02:50:00|148.41|147.61|148.59|147.79|148.59|147.79|148.4|147.6|18
1728874500000|2024-10-14 02:55:00|148.66|147.86|148.75|147.95|148.78|147.98|148.6|147.8|96
1728874800000|2024-10-14 03:00:00|148.76|147.96|148.9|148.1|148.9|148.1|148.75|147.95|38
1728875100000|2024-10-14 03:05:00|148.86|148.06|148.86|148.06|148.9|148.1|148.78|147.98|32
1728875400000|2024-10-14 03:10:00|148.85|148.05|149.31|148.51|149.33|148.53|148.82|148.02|102
1728875700000|2024-10-14 03:15:00|149.3|148.5|149.92|149.12|149.92|149.12|149.3|148.5|92
1728876000000|2024-10-14 03:20:00|149.91|149.11|150.23|149.43|150.23|149.43|149.91|149.11|27
1728876300000|2024-10-14 03:25:00|150.29|149.49|150.33|149.53|150.34|149.54|150.05|149.25|167
1728876600000|2024-10-14 03:30:00|150.34|149.54|150.73|149.93|150.73|149.93|150.05|149.25|283
1728876900000|2024-10-14 03:35:00|150.74|149.94|151.11|150.31|151.13|150.33|150.69|149.89|246
1728877200000|2024-10-14 03:40:00|151.12|150.32|151.94|151.14|152.04|151.24|151.12|150.32|244
1728877500000|2024-10-14 03:45:00|151.98|151.18|152.17|151.37|152.26|151.46|151.67|150.87|279
1728877800000|2024-10-14 03:50:00|152.18|151.38|152.12|151.32|152.29|151.49|152.12|151.32|107
1728878100000|2024-10-14 03:55:00|152.13|151.33|152.83|152.03|152.88|152.08|152.12|151.32|238
1728878400000|2024-10-14 04:00:00|152.84|152.04|152.93|152.13|153.61|152.81|152.82|152.02|310
1728878700000|2024-10-14 04:05:00|152.92|152.12|152.54|151.74|153.31|152.51|152.54|151.74|364
1728879000000|2024-10-14 04:10:00|152.55|151.75|152.76|151.96|153.32|152.52|152.48|151.68|357
1728879300000|2024-10-14 04:15:00|152.75|151.95|152.67|151.87|152.86|152.06|152.44|151.64|282
1728879600000|2024-10-14 04:20:00|152.68|151.88|152.96|152.16|153.06|152.26|152.68|151.88|290
1728879900000|2024-10-14 04:25:00|152.95|152.15|152.48|151.68|152.95|152.15|152.48|151.68|82
1728880200000|2024-10-14 04:30:00|152.49|151.69|152.8|152|152.8|152|152.49|151.69|23
1728880500000|2024-10-14 04:35:00|152.73|151.93|153.06|152.26|153.08|152.28|152.54|151.74|88
1728880800000|2024-10-14 04:40:00|153.07|152.27|153.44|152.64|153.45|152.65|153|152.2|44
1728881100000|2024-10-14 04:45:00|153.49|152.69|153.31|152.51|153.49|152.69|153.26|152.46|36
1728881400000|2024-10-14 04:50:00|153.3|152.5|152.67|151.87|153.42|152.62|152.66|151.86|206
1728881700000|2024-10-14 04:55:00|152.69|151.89|152.48|151.68|152.73|151.93|152.46|151.66|135
1728882000000|2024-10-14 05:00:00|152.51|151.71|152.44|151.64|152.78|151.98|152.44|151.64|78
1728882300000|2024-10-14 05:05:00|152.45|151.65|151.72|150.92|152.48|151.68|151.7|150.9|171
1728882600000|2024-10-14 05:10:00|151.71|150.91|151.79|150.99|152.07|151.27|151.69|150.89|119
1728882900000|2024-10-14 05:15:00|151.78|150.98|151.99|151.19|152.09|151.29|151.71|150.91|131
1728883200000|2024-10-14 05:20:00|152.01|151.21|151.85|151.05|152.08|151.28|151.82|151.02|64
1728883500000|2024-10-14 05:25:00|151.86|151.06|151.54|150.74|151.87|151.07|151.53|150.73|46
1728883800000|2024-10-14 05:30:00|151.66|150.86|151.5|150.7|151.66|150.86|151.45|150.65|190
1728884100000|2024-10-14 05:35:00|151.52|150.72|151.29|150.49|151.54|150.74|151.22|150.42|150
1728884400000|2024-10-14 05:40:00|151.3|150.5|151.63|150.83|151.66|150.86|151.23|150.43|160
1728884700000|2024-10-14 05:45:00|151.62|150.82|151.84|151.04|151.84|151.04|151.5|150.7|156
1728885000000|2024-10-14 05:50:00|151.83|151.03|151.74|150.94|151.83|151.03|151.5|150.7|169
1728885300000|2024-10-14 05:55:00|151.75|150.95|151.76|150.96|151.76|150.96|151.72|150.92|49
1728885600000|2024-10-14 06:00:00|151.75|150.95|151.76|150.96|151.76|150.96|151.75|150.95|6
1728885900000|2024-10-14 06:05:00|151.77|150.97|151.38|150.58|151.77|150.97|151.35|150.55|79
1728886200000|2024-10-14 06:10:00|151.39|150.59|151.4|150.6|151.49|150.69|151.32|150.52|125
1728886500000|2024-10-14 06:15:00|151.41|150.61|151.68|150.88|151.71|150.91|151.4|150.6|93
1728886800000|2024-10-14 06:20:00|151.69|150.89|151.8|151|151.8|151|151.69|150.89|10
1728887100000|2024-10-14 06:25:00|151.84|151.04|152.37|151.57|152.4|151.6|151.83|151.03|78
1728887400000|2024-10-14 06:30:00|152.36|151.56|152.23|151.43|152.39|151.59|152.12|151.32|69
1728887700000|2024-10-14 06:35:00|152.24|151.44|152.49|151.69|152.54|151.74|152.24|151.44|58
1728888000000|2024-10-14 06:40:00|152.37|151.57|152.4|151.6|152.41|151.61|152.26|151.46|135
1728888300000|2024-10-14 06:45:00|152.45|151.65|152.46|151.66|152.61|151.81|152.33|151.53|80
1728888600000|2024-10-14 06:50:00|152.45|151.65|152.46|151.66|152.59|151.79|152.45|151.65|19
1728888900000|2024-10-14 06:55:00|152.45|151.65|152.26|151.46|152.45|151.65|152.25|151.45|78
1728889200000|2024-10-14 07:00:00|152.27|151.47|152.28|151.48|152.29|151.49|151.97|151.17|60
1728889500000|2024-10-14 07:05:00|152.29|151.49|152.5|151.7|152.52|151.72|151.91|151.11|173
1728889800000|2024-10-14 07:10:00|152.63|151.83|152.49|151.69|152.63|151.83|152.41|151.61|110
1728890100000|2024-10-14 07:15:00|152.5|151.7|152.14|151.34|152.51|151.71|152.14|151.34|68
1728890400000|2024-10-14 07:20:00|152.15|151.35|152.29|151.49|152.29|151.49|152.15|151.35|14
1728890700000|2024-10-14 07:25:00|152.37|151.57|152.28|151.48|152.4|151.6|152.28|151.48|16
1728891000000|2024-10-14 07:30:00|152.25|151.45|152.81|152.01|152.86|152.06|152.24|151.44|109
1728891300000|2024-10-14 07:35:00|152.8|152|152.9|152.1|152.93|152.13|152.75|151.95|25
1728891600000|2024-10-14 07:40:00|152.91|152.11|152.68|151.88|152.98|152.18|152.65|151.85|84
1728891900000|2024-10-14 07:45:00|152.69|151.89|152.98|152.18|152.98|152.18|152.49|151.69|59
1728892200000|2024-10-14 07:50:00|152.99|152.19|153.11|152.31|153.11|152.31|152.96|152.16|133
1728892500000|2024-10-14 07:55:00|153.12|152.32|153.32|152.52|153.38|152.58|153.12|152.32|63
1728892800000|2024-10-14 08:00:00|153.33|152.53|152.96|152.16|153.62|152.82|152.96|152.16|122
1728893100000|2024-10-14 08:05:00|152.97|152.17|153.31|152.51|153.36|152.56|152.97|152.17|51
1728893400000|2024-10-14 08:10:00|153.32|152.52|152.88|152.08|153.38|152.58|152.86|152.06|49
1728893700000|2024-10-14 08:15:00|152.89|152.09|153.07|152.27|153.07|152.27|152.75|151.95|42
1728894000000|2024-10-14 08:20:00|153.18|152.38|153.12|152.32|153.23|152.43|153.07|152.27|79
1728894300000|2024-10-14 08:25:00|153.07|152.27|152.97|152.17|153.09|152.29|152.91|152.11|119
1728894600000|2024-10-14 08:30:00|152.98|152.18|152.88|152.08|153.01|152.21|152.74|151.94|116
1728894900000|2024-10-14 08:35:00|152.98|152.18|152.85|152.05|153.11|152.31|152.84|152.04|76
1728895200000|2024-10-14 08:40:00|152.87|152.07|152.85|152.05|152.98|152.18|152.67|151.87|79
1728895500000|2024-10-14 08:45:00|152.84|152.04|152.81|152.01|152.94|152.14|152.65|151.85|101
1728895800000|2024-10-14 08:50:00|152.8|152|152.95|152.15|153.03|152.23|152.75|151.95|92
1728896100000|2024-10-14 08:55:00|152.96|152.16|152.8|152|153.03|152.23|152.8|152|120
1728896400000|2024-10-14 09:00:00|152.81|152.01|152.73|151.93|152.87|152.07|152.73|151.93|69
1728896700000|2024-10-14 09:05:00|152.74|151.94|152.66|151.86|152.87|152.07|152.63|151.83|36
1728897000000|2024-10-14 09:10:00|152.65|151.85|152.48|151.68|152.65|151.85|152.45|151.65|110
1728897300000|2024-10-14 09:15:00|152.46|151.66|152.8|152|152.83|152.03|152.46|151.66|106
1728897600000|2024-10-14 09:20:00|152.87|152.07|153.03|152.23|153.11|152.31|152.86|152.06|62
1728897900000|2024-10-14 09:25:00|152.96|152.16|152.71|151.91|152.96|152.16|152.62|151.82|68
1728898200000|2024-10-14 09:30:00|152.7|151.9|153.11|152.31|153.35|152.55|152.59|151.79|124
1728898500000|2024-10-14 09:35:00|153.1|152.3|153.57|152.77|153.6|152.8|153.1|152.3|112
1728898800000|2024-10-14 09:40:00|153.56|152.76|153.82|153.02|153.82|153.02|153.3|152.5|96
1728899100000|2024-10-14 09:45:00|153.85|153.05|153.55|152.75|153.91|153.11|153.55|152.75|134
1728899400000|2024-10-14 09:50:00|153.56|152.76|153.48|152.68|153.59|152.79|153.31|152.51|189
1728899700000|2024-10-14 09:55:00|153.47|152.67|153.24|152.44|153.51|152.71|153.18|152.38|179
1728900000000|2024-10-14 10:00:00|153.25|152.45|153.23|152.43|153.33|152.53|153.2|152.4|147
1728900300000|2024-10-14 10:05:00|153.24|152.44|153.13|152.33|153.24|152.44|152.97|152.17|152
1728900600000|2024-10-14 10:10:00|153.23|152.43|153.22|152.42|153.28|152.48|153.12|152.32|99
1728900900000|2024-10-14 10:15:00|153.21|152.41|153.42|152.62|153.44|152.64|153.15|152.35|171
1728901200000|2024-10-14 10:20:00|153.43|152.63|153.53|152.73|153.65|152.85|153.42|152.62|97
1728901500000|2024-10-14 10:25:00|153.54|152.74|153.32|152.52|153.59|152.79|153.28|152.48|62
1728901800000|2024-10-14 10:30:00|153.33|152.53|153.41|152.61|153.51|152.71|153.32|152.52|59
1728902100000|2024-10-14 10:35:00|153.42|152.62|153.48|152.68|153.59|152.79|153.42|152.62|113
1728902400000|2024-10-14 10:40:00|153.57|152.77|153.83|153.03|153.91|153.11|153.57|152.77|110
1728902700000|2024-10-14 10:45:00|153.84|153.04|153.64|152.84|154.13|153.33|153.55|152.75|107
1728903000000|2024-10-14 10:50:00|153.63|152.83|153.46|152.66|153.63|152.83|153.42|152.62|66
1728903300000|2024-10-14 10:55:00|153.45|152.65|153.33|152.53|153.52|152.72|153.33|152.53|152
1728903600000|2024-10-14 11:00:00|153.28|152.48|153.17|152.37|153.32|152.52|153.15|152.35|91
1728903900000|2024-10-14 11:05:00|153.16|152.36|153.4|152.6|153.4|152.6|153.15|152.35|27
1728904500000|2024-10-14 11:15:00|153.45|152.65|153.27|152.47|153.49|152.69|153.22|152.42|90
1728904800000|2024-10-14 11:20:00|153.28|152.48|153.18|152.38|153.5|152.7|153.18|152.38|84
1728905100000|2024-10-14 11:25:00|153.19|152.39|153.19|152.39|153.24|152.44|153.04|152.24|149
1728905400000|2024-10-14 11:30:00|153.2|152.4|153.03|152.23|153.44|152.64|152.98|152.18|147
1728905700000|2024-10-14 11:35:00|153.04|152.24|153.08|152.28|153.14|152.34|153.01|152.21|117
1728906000000|2024-10-14 11:40:00|153.16|152.36|153.17|152.37|153.27|152.47|153.16|152.36|60
1728906300000|2024-10-14 11:45:00|153.16|152.36|153.28|152.48|153.32|152.52|153.16|152.36|99
1728906600000|2024-10-14 11:50:00|153.33|152.53|153.28|152.48|153.36|152.56|153.22|152.42|56
1728906900000|2024-10-14 11:55:00|153.35|152.55|153.41|152.61|153.49|152.69|153.32|152.52|64
1728907200000|2024-10-14 12:00:00|153.43|152.63|153.42|152.62|153.48|152.68|153.41|152.61|83
1728907500000|2024-10-14 12:05:00|153.45|152.65|153.49|152.69|153.5|152.7|153.45|152.65|26
1728907800000|2024-10-14 12:10:00|153.48|152.68|153.62|152.82|153.8|153|153.46|152.66|104
1728908100000|2024-10-14 12:15:00|153.61|152.81|153.55|152.75|153.61|152.81|153.41|152.61|69
1728908400000|2024-10-14 12:20:00|153.56|152.76|153.41|152.61|153.6|152.8|153.41|152.61|27
1728908700000|2024-10-14 12:25:00|153.3|152.5|152.99|152.19|153.3|152.5|152.93|152.13|93
1728909000000|2024-10-14 12:30:00|152.98|152.18|153.31|152.51|153.41|152.61|152.91|152.11|129
1728909300000|2024-10-14 12:35:00|153.3|152.5|153.39|152.59|153.39|152.59|153.24|152.44|56
1728909600000|2024-10-14 12:40:00|153.38|152.58|153.11|152.31|153.38|152.58|153.06|152.26|68
1728909900000|2024-10-14 12:45:00|153.12|152.32|153.41|152.61|153.41|152.61|153.06|152.26|51
1728910200000|2024-10-14 12:50:00|153.4|152.6|153.42|152.62|153.42|152.62|153.31|152.51|57
1728910500000|2024-10-14 12:55:00|153.41|152.61|153.44|152.64|153.63|152.83|153.41|152.61|59
1728910800000|2024-10-14 13:00:00|153.45|152.65|153.11|152.31|153.45|152.65|153.11|152.31|64
1728911100000|2024-10-14 13:05:00|153.13|152.33|153.38|152.58|153.39|152.59|153.1|152.3|85
1728911400000|2024-10-14 13:10:00|153.37|152.57|153.45|152.65|153.45|152.65|153.26|152.46|21
1728911700000|2024-10-14 13:15:00|153.44|152.64|153.42|152.62|153.69|152.89|153.39|152.59|65
1728912000000|2024-10-14 13:20:00|153.43|152.63|153.29|152.49|153.46|152.66|153.25|152.45|56
1728912300000|2024-10-14 13:25:00|153.28|152.48|153.26|152.46|153.3|152.5|153.22|152.42|38
1728912600000|2024-10-14 13:30:00|153.33|152.53|153.06|152.26|153.38|152.58|153.04|152.24|80
1728912900000|2024-10-14 13:35:00|153.05|152.25|152.95|152.15|153.11|152.31|152.92|152.12|139
1728913200000|2024-10-14 13:40:00|152.97|152.17|153.28|152.48|153.28|152.48|152.91|152.11|62
1728913500000|2024-10-14 13:45:00|153.27|152.47|154.11|153.31|154.11|153.31|153.26|152.46|207
1728913800000|2024-10-14 13:50:00|154.12|153.32|153.65|152.85|154.33|153.53|153.65|152.85|169
1728914100000|2024-10-14 13:55:00|153.7|152.9|153.96|153.16|154.06|153.26|153.69|152.89|188
1728914400000|2024-10-14 14:00:00|153.97|153.17|154.67|153.87|154.73|153.93|153.95|153.15|91
1728914700000|2024-10-14 14:05:00|154.66|153.86|154.84|154.04|154.9|154.1|154.23|153.43|88
1728915000000|2024-10-14 14:10:00|154.83|154.03|154.9|154.1|154.9|154.1|154.55|153.75|131
1728915300000|2024-10-14 14:15:00|154.97|154.17|154.68|153.88|155.13|154.33|154.49|153.69|170
1728915600000|2024-10-14 14:20:00|154.71|153.91|155.36|154.56|155.38|154.58|154.71|153.91|170
1728915900000|2024-10-14 14:25:00|155.34|154.54|155.28|154.48|155.4|154.6|154.99|154.19|228
1728916200000|2024-10-14 14:30:00|155.26|154.46|154.89|154.09|155.3|154.5|154.68|153.88|179
1728916500000|2024-10-14 14:35:00|154.88|154.08|155.19|154.39|155.4|154.6|154.72|153.92|180
1728916800000|2024-10-14 14:40:00|155.18|154.38|155.53|154.73|155.67|154.87|155.18|154.38|319
1728917100000|2024-10-14 14:45:00|155.5|154.7|156.08|155.28|156.17|155.37|155.31|154.51|267
1728917400000|2024-10-14 14:50:00|156.07|155.27|155.54|154.74|156.12|155.32|154.95|154.15|401
1728917700000|2024-10-14 14:55:00|155.52|154.72|155.23|154.43|155.83|155.03|155.18|154.38|152
1728918000000|2024-10-14 15:00:00|155.26|154.46|155.85|155.05|155.91|155.11|155.19|154.39|139
1728918300000|2024-10-14 15:05:00|155.84|155.04|155.74|154.94|156.04|155.24|155.62|154.82|36
1728918600000|2024-10-14 15:10:00|155.63|154.83|155.86|155.06|156.05|155.25|155.63|154.83|99
1728918900000|2024-10-14 15:15:00|155.87|155.07|155.99|155.19|156.14|155.34|155.62|154.82|168
1728919200000|2024-10-14 15:20:00|155.96|155.16|156.31|155.51|156.38|155.58|155.44|154.64|124
1728919500000|2024-10-14 15:25:00|156.27|155.47|157.43|156.63|157.75|156.95|156.09|155.29|338
1728919800000|2024-10-14 15:30:00|157.44|156.64|158.02|157.22|158.29|157.49|157.28|156.48|366
1728920100000|2024-10-14 15:35:00|158|157.2|157.92|157.12|158.17|157.37|157.61|156.81|353
1728920400000|2024-10-14 15:40:00|157.94|157.14|157.08|156.28|157.94|157.14|156.85|156.05|211
1728920700000|2024-10-14 15:45:00|156.99|156.19|156.75|155.95|157.08|156.28|156.75|155.95|124
1728921000000|2024-10-14 15:50:00|156.76|155.96|157.21|156.41|157.21|156.41|156.76|155.96|75
1728921300000|2024-10-14 15:55:00|157.25|156.45|156.99|156.19|157.71|156.91|156.98|156.18|259
1728921600000|2024-10-14 16:00:00|156.98|156.18|156.9|156.1|157.16|156.36|156.7|155.9|141
1728921900000|2024-10-14 16:05:00|156.7|155.9|156.34|155.54|156.71|155.91|156.3|155.5|98
1728922200000|2024-10-14 16:10:00|156.33|155.53|155.99|155.19|156.35|155.55|155.87|155.07|190
1728922500000|2024-10-14 16:15:00|156.03|155.23|155.4|154.6|156.21|155.41|155.11|154.31|239
1728922800000|2024-10-14 16:20:00|155.38|154.58|155.2|154.4|155.4|154.6|155.1|154.3|103
1728923100000|2024-10-14 16:25:00|155.18|154.38|155.27|154.47|155.29|154.49|154.9|154.1|62
1728923400000|2024-10-14 16:30:00|155.26|154.46|155.59|154.79|155.65|154.85|155.22|154.42|147
1728923700000|2024-10-14 16:35:00|155.4|154.6|155.65|154.85|155.85|155.05|155.4|154.6|86
1728924000000|2024-10-14 16:40:00|155.68|154.88|155.51|154.71|155.79|154.99|155.45|154.65|161
1728924300000|2024-10-14 16:45:00|155.52|154.72|155.48|154.68|155.52|154.72|155.17|154.37|70
1728924600000|2024-10-14 16:50:00|155.49|154.69|155.47|154.67|155.52|154.72|155.19|154.39|105
1728924900000|2024-10-14 16:55:00|155.45|154.65|155.34|154.54|155.45|154.65|155.28|154.48|53
1728925200000|2024-10-14 17:00:00|155.32|154.52|155.62|154.82|155.64|154.84|155.23|154.43|37
1728925500000|2024-10-14 17:05:00|155.6|154.8|155.64|154.84|155.77|154.97|155.48|154.68|55
1728925800000|2024-10-14 17:10:00|155.65|154.85|155.71|154.91|155.76|154.96|155.53|154.73|75
1728926100000|2024-10-14 17:15:00|155.72|154.92|155.95|155.15|156.05|155.25|155.71|154.91|45
1728926400000|2024-10-14 17:20:00|155.96|155.16|155.71|154.91|156|155.2|155.38|154.58|104
1728926700000|2024-10-14 17:25:00|155.66|154.86|155.65|154.85|155.78|154.98|155.61|154.81|39
1728927000000|2024-10-14 17:30:00|155.66|154.86|156.26|155.46|156.26|155.46|155.66|154.86|142
1728927300000|2024-10-14 17:35:00|156.24|155.44|156.01|155.21|156.24|155.44|155.96|155.16|98
1728927600000|2024-10-14 17:40:00|156.04|155.24|155.96|155.16|156.13|155.33|155.86|155.06|80
1728927900000|2024-10-14 17:45:00|155.95|155.15|155.97|155.17|156.2|155.4|155.91|155.11|119
1728928200000|2024-10-14 17:50:00|155.98|155.18|155.79|154.99|155.98|155.18|155.73|154.93|132
1728928500000|2024-10-14 17:55:00|155.9|155.1|155.79|154.99|155.9|155.1|155.77|154.97|38
1728928800000|2024-10-14 18:00:00|155.74|154.94|155.59|154.79|155.9|155.1|155.4|154.6|120
1728929100000|2024-10-14 18:05:00|155.6|154.8|156.06|155.26|156.06|155.26|155.6|154.8|48
1728929400000|2024-10-14 18:10:00|156.07|155.27|156.25|155.45|156.26|155.46|156.07|155.27|48
1728929700000|2024-10-14 18:15:00|156.26|155.46|156.31|155.51|156.31|155.51|156.16|155.36|48
1728930000000|2024-10-14 18:20:00|156.3|155.5|156.31|155.51|156.38|155.58|156.3|155.5|12
1728930300000|2024-10-14 18:25:00|156.32|155.52|156.13|155.33|156.35|155.55|156.11|155.31|53
1728930600000|2024-10-14 18:30:00|156.14|155.34|156.22|155.42|156.24|155.44|156.1|155.3|101
1728930900000|2024-10-14 18:35:00|156.3|155.5|156.41|155.61|156.41|155.61|156.25|155.45|18
1728931200000|2024-10-14 18:40:00|156.31|155.51|156.47|155.67|156.47|155.67|156.31|155.51|6
1728931500000|2024-10-14 18:45:00|156.48|155.68|156.32|155.52|156.48|155.68|156.32|155.52|26
1728931800000|2024-10-14 18:50:00|156.31|155.51|156.13|155.33|156.43|155.63|156.06|155.26|40
1728932100000|2024-10-14 18:55:00|156.15|155.35|156.08|155.28|156.18|155.38|156.06|155.26|59
1728932400000|2024-10-14 19:00:00|156.09|155.29|156.26|155.46|156.33|155.53|156.02|155.22|73
1728932700000|2024-10-14 19:05:00|156.27|155.47|156.42|155.62|156.42|155.62|156.2|155.4|38
1728933000000|2024-10-14 19:10:00|156.41|155.61|156.39|155.59|156.41|155.61|156.38|155.58|7
1728933300000|2024-10-14 19:15:00|156.42|155.62|156.56|155.76|156.56|155.76|156.39|155.59|5
1728933600000|2024-10-14 19:20:00|156.5|155.7|155.94|155.14|156.59|155.79|155.81|155.01|75
1728933900000|2024-10-14 19:25:00|155.91|155.11|156.09|155.29|156.12|155.32|155.9|155.1|15
1728934200000|2024-10-14 19:30:00|155.97|155.17|156.06|155.26|156.07|155.27|155.92|155.12|39
1728934500000|2024-10-14 19:35:00|156.16|155.36|156.15|155.35|156.16|155.36|156.08|155.28|13
1728934800000|2024-10-14 19:40:00|156.14|155.34|156.05|155.25|156.16|155.36|156|155.2|12
1728935100000|2024-10-14 19:45:00|156.14|155.34|156.06|155.26|156.16|155.36|156.04|155.24|39
1728935400000|2024-10-14 19:50:00|156.02|155.22|155.99|155.19|156.05|155.25|155.91|155.11|35
1728935700000|2024-10-14 19:55:00|155.95|155.15|155.98|155.18|156.02|155.22|155.9|155.1|23
1728936000000|2024-10-14 20:00:00|155.93|155.13|155.85|155.05|155.93|155.13|155.83|155.03|30
1728936300000|2024-10-14 20:05:00|155.86|155.06|156.02|155.22|156.02|155.22|155.86|155.06|4
1728936600000|2024-10-14 20:10:00|156.03|155.23|156.08|155.28|156.09|155.29|155.9|155.1|70
1728936900000|2024-10-14 20:15:00|156.06|155.26|156.11|155.31|156.25|155.45|156.04|155.24|43
1728937200000|2024-10-14 20:20:00|156.1|155.3|156.2|155.4|156.23|155.43|156.08|155.28|58
1728937500000|2024-10-14 20:25:00|156.21|155.41|156.22|155.42|156.22|155.42|156.2|155.4|4
1728937800000|2024-10-14 20:30:00|156.36|155.56|156.36|155.56|156.47|155.67|156.33|155.53|31
1728938100000|2024-10-14 20:35:00|156.37|155.57|156.46|155.66|156.59|155.79|156.37|155.57|45
1728938400000|2024-10-14 20:40:00|156.45|155.65|156.55|155.75|156.55|155.75|156.45|155.65|9
1728938700000|2024-10-14 20:45:00|156.44|155.64|156.33|155.53|156.44|155.64|156.32|155.52|19
1728939000000|2024-10-14 20:50:00|156.32|155.52|156.37|155.57|156.39|155.59|156.27|155.47|40
1728939300000|2024-10-14 20:55:00|156.38|155.58|156.38|155.58|156.4|155.6|156.28|155.48|16
1728939600000|2024-10-14 21:00:00|156.39|155.59|156.39|155.59|156.39|155.59|156.38|155.58|3
1728939900000|2024-10-14 21:05:00|156.4|155.6|156.7|155.9|156.76|155.96|156.39|155.59|25
1728940200000|2024-10-14 21:10:00|156.67|155.87|156.67|155.87|156.67|155.87|156.67|155.87|1
1728940500000|2024-10-14 21:15:00|156.68|155.88|156.24|155.44|156.7|155.9|156.24|155.44|59
1728940800000|2024-10-14 21:20:00|156.26|155.46|156.03|155.23|156.32|155.52|156.03|155.23|75
1728941100000|2024-10-14 21:25:00|155.91|155.11|155.88|155.08|155.91|155.11|155.87|155.07|35
1728941400000|2024-10-14 21:30:00|155.87|155.07|156.03|155.23|156.03|155.23|155.87|155.07|32
1728941700000|2024-10-14 21:35:00|156.02|155.22|156.11|155.31|156.11|155.31|155.92|155.12|26
1728942000000|2024-10-14 21:40:00|156.09|155.29|156.23|155.43|156.23|155.43|156.05|155.25|16
1728942300000|2024-10-14 21:45:00|156.24|155.44|156.24|155.44|156.24|155.44|156.23|155.43|3
1728942600000|2024-10-14 21:50:00|156.23|155.43|156.24|155.44|156.25|155.45|156.23|155.43|8
1728942900000|2024-10-14 21:55:00|156.23|155.43|156.09|155.29|156.23|155.43|156.09|155.29|2
1728943200000|2024-10-14 22:00:00|156.24|155.44|156.35|155.55|156.35|155.55|156.23|155.43|19
1728943500000|2024-10-14 22:05:00|156.4|155.6|156.69|155.89|156.69|155.89|156.4|155.6|13
1728943800000|2024-10-14 22:10:00|156.53|155.73|156.66|155.86|156.67|155.87|156.44|155.64|44
1728944100000|2024-10-14 22:15:00|156.67|155.87|157.06|156.26|157.17|156.37|156.67|155.87|20
1728944400000|2024-10-14 22:20:00|157.07|156.27|156.95|156.15|157.26|156.46|156.91|156.11|160
1728944700000|2024-10-14 22:25:00|156.94|156.14|157.11|156.31|157.32|156.52|156.94|156.14|101
1728945000000|2024-10-14 22:30:00|157.12|156.32|157.02|156.22|157.4|156.6|156.98|156.18|156
1728945300000|2024-10-14 22:35:00|157.01|156.21|157.09|156.29|157.14|156.34|156.91|156.11|159
1728945600000|2024-10-14 22:40:00|157.08|156.28|157.22|156.42|157.39|156.59|157.07|156.27|56
1728945900000|2024-10-14 22:45:00|157.21|156.41|157.53|156.73|157.53|156.73|157.17|156.37|95
1728946200000|2024-10-14 22:50:00|157.52|156.72|157.53|156.73|157.53|156.73|157.49|156.69|12
1728946500000|2024-10-14 22:55:00|157.59|156.79|158.35|157.55|158.38|157.58|157.59|156.79|161
1728946800000|2024-10-14 23:00:00|158.34|157.54|157.92|157.12|158.35|157.55|157.71|156.91|180
1728947100000|2024-10-14 23:05:00|157.91|157.11|157.51|156.71|157.93|157.13|157.44|156.64|121
1728947400000|2024-10-14 23:10:00|157.49|156.69|157.34|156.54|157.51|156.71|157.31|156.51|189
1728947700000|2024-10-14 23:15:00|157.35|156.55|157.61|156.81|157.61|156.81|157.25|156.45|128
1728948000000|2024-10-14 23:20:00|157.64|156.84|157.79|156.99|158.03|157.23|157.64|156.84|138
1728948300000|2024-10-14 23:25:00|157.88|157.08|157.92|157.12|158.19|157.39|157.84|157.04|134
1728948600000|2024-10-14 23:30:00|157.91|157.11|157.7|156.9|157.91|157.11|157.7|156.9|49
1728948900000|2024-10-14 23:35:00|157.71|156.91|157.63|156.83|157.71|156.91|157.52|156.72|125
1728949200000|2024-10-14 23:40:00|157.64|156.84|157.63|156.83|157.71|156.91|157.62|156.82|35
1728949500000|2024-10-14 23:45:00|157.64|156.84|157.81|157.01|157.89|157.09|157.45|156.65|89
1728949800000|2024-10-14 23:50:00|157.8|157|157.8|157|157.92|157.12|157.74|156.94|122
1728950100000|2024-10-14 23:55:00|157.77|156.97|157.92|157.12|157.92|157.12|157.76|156.96|77
1728950400000|2024-10-15 00:00:00|157.93|157.13|157.63|156.83|158.03|157.23|157.54|156.74|87
1728950700000|2024-10-15 00:05:00|157.64|156.84|157.45|156.65|158.03|157.23|157.45|156.65|187
1728951000000|2024-10-15 00:10:00|157.46|156.66|157.33|156.53|157.52|156.72|157.2|156.4|266
1728951300000|2024-10-15 00:15:00|157.35|156.55|157.68|156.88|157.68|156.88|157.3|156.5|181
1728951600000|2024-10-15 00:20:00|157.67|156.87|158.2|157.4|158.25|157.45|157.63|156.83|96
1728951900000|2024-10-15 00:25:00|158.19|157.39|158.4|157.6|158.58|157.78|158.01|157.21|110
1728952200000|2024-10-15 00:30:00|158.39|157.59|157.78|156.98|158.4|157.6|157.74|156.94|328
1728952500000|2024-10-15 00:35:00|157.77|156.97|157.36|156.56|157.96|157.16|157.31|156.51|166
1728952800000|2024-10-15 00:40:00|157.39|156.59|157.51|156.71|157.83|157.03|157.33|156.53|240
1728953100000|2024-10-15 00:45:00|157.5|156.7|158.15|157.35|158.17|157.37|157.43|156.63|282
1728953400000|2024-10-15 00:50:00|158.14|157.34|158.15|157.35|158.4|157.6|158.05|157.25|219
1728953700000|2024-10-15 00:55:00|158.13|157.33|157.81|157.01|158.17|157.37|157.74|156.94|250
1728954000000|2024-10-15 01:00:00|157.8|157|157.92|157.12|158.15|157.35|157.71|156.91|61
1728954300000|2024-10-15 01:05:00|157.95|157.15|158.07|157.27|158.23|157.43|157.92|157.12|45
1728954600000|2024-10-15 01:10:00|158.09|157.29|158.36|157.56|158.4|157.6|157.89|157.09|61
1728954900000|2024-10-15 01:15:00|158.35|157.55|158.06|157.26|158.4|157.6|157.97|157.17|67
1728955200000|2024-10-15 01:20:00|158.08|157.28|157.71|156.91|158.09|157.29|157.55|156.75|170
1728955500000|2024-10-15 01:25:00|157.72|156.92|157.53|156.73|157.86|157.06|157.53|156.73|71
1728955800000|2024-10-15 01:30:00|157.52|156.72|157.64|156.84|157.71|156.91|157.4|156.6|78
1728956100000|2024-10-15 01:35:00|157.62|156.82|157.48|156.68|157.78|156.98|157.46|156.66|165
1728956400000|2024-10-15 01:40:00|157.49|156.69|157.62|156.82|157.69|156.89|157.14|156.34|110
1728956700000|2024-10-15 01:45:00|157.63|156.83|157.64|156.84|157.67|156.87|157.58|156.78|54
1728957000000|2024-10-15 01:50:00|157.73|156.93|157.96|157.16|157.96|157.16|157.64|156.84|55
1728957300000|2024-10-15 01:55:00|157.94|157.14|157.55|156.75|157.94|157.14|157.52|156.72|52
1728957600000|2024-10-15 02:00:00|157.54|156.74|157.58|156.78|157.61|156.81|157.43|156.63|38
1728957900000|2024-10-15 02:05:00|157.57|156.77|157.41|156.61|157.57|156.77|157.23|156.43|98
1728958200000|2024-10-15 02:10:00|157.42|156.62|157.49|156.69|157.52|156.72|157.42|156.62|56
1728958500000|2024-10-15 02:15:00|157.48|156.68|157.97|157.17|157.99|157.19|157.48|156.68|44
1728958800000|2024-10-15 02:20:00|157.98|157.18|158.29|157.49|158.35|157.55|157.98|157.18|73
1728959100000|2024-10-15 02:25:00|158.2|157.4|158.17|157.37|158.21|157.41|158.17|157.37|26
1728959400000|2024-10-15 02:30:00|158.16|157.36|158.09|157.29|158.2|157.4|157.99|157.19|80
1728959700000|2024-10-15 02:35:00|157.95|157.15|157.82|157.02|157.98|157.18|157.8|157|45
1728960000000|2024-10-15 02:40:00|157.84|157.04|157.73|156.93|157.95|157.15|157.73|156.93|53
1728960300000|2024-10-15 02:45:00|157.74|156.94|157.54|156.74|157.83|157.03|157.48|156.68|63
1728960600000|2024-10-15 02:50:00|157.53|156.73|157.61|156.81|157.61|156.81|157.48|156.68|86
1728960900000|2024-10-15 02:55:00|157.64|156.84|157.8|157|157.87|157.07|157.64|156.84|116
1728961200000|2024-10-15 03:00:00|157.78|156.98|157.58|156.78|157.79|156.99|157.5|156.7|101
1728961500000|2024-10-15 03:05:00|157.6|156.8|157.44|156.64|157.6|156.8|157.41|156.61|62
1728961800000|2024-10-15 03:10:00|157.43|156.63|157.19|156.39|157.46|156.66|157.17|156.37|83
1728962100000|2024-10-15 03:15:00|157.17|156.37|157.17|156.37|157.36|156.56|157.13|156.33|150
1728962400000|2024-10-15 03:20:00|157.18|156.38|156.58|155.78|157.26|156.46|156.57|155.77|81
1728962700000|2024-10-15 03:25:00|156.59|155.79|156.68|155.88|156.68|155.88|156.52|155.72|46
1728963000000|2024-10-15 03:30:00|156.67|155.87|156.31|155.51|156.67|155.87|156.31|155.51|54
1728963300000|2024-10-15 03:35:00|156.3|155.5|156.29|155.49|156.3|155.5|155.82|155.02|218
1728963600000|2024-10-15 03:40:00|156.31|155.51|156.27|155.47|156.38|155.58|156.07|155.27|202
1728963900000|2024-10-15 03:45:00|156.28|155.48|156.14|155.34|156.34|155.54|156.07|155.27|124
1728964200000|2024-10-15 03:50:00|156.12|155.32|155.92|155.12|156.15|155.35|155.87|155.07|77
1728964500000|2024-10-15 03:55:00|155.93|155.13|155.68|154.88|156.04|155.24|155.52|154.72|107
1728964800000|2024-10-15 04:00:00|155.7|154.9|155.63|154.83|156.04|155.24|155.62|154.82|43
1728965100000|2024-10-15 04:05:00|155.66|154.86|155.46|154.66|155.84|155.04|155.41|154.61|121
1728965400000|2024-10-15 04:10:00|155.44|154.64|155.96|155.16|156.04|155.24|155.41|154.61|101
1728965700000|2024-10-15 04:15:00|155.94|155.14|156.29|155.49|156.29|155.49|155.82|155.02|115
1728966000000|2024-10-15 04:20:00|156.32|155.52|156.55|155.75|156.58|155.78|156.25|155.45|187
1728966300000|2024-10-15 04:25:00|156.54|155.74|156.42|155.62|156.54|155.74|156.35|155.55|49
1728966600000|2024-10-15 04:30:00|156.41|155.61|156.39|155.59|156.42|155.62|156.3|155.5|87
1728966900000|2024-10-15 04:35:00|156.4|155.6|156.36|155.56|156.42|155.62|156.35|155.55|56
1728967200000|2024-10-15 04:40:00|156.37|155.57|156.42|155.62|156.42|155.62|156.35|155.55|25
1728967500000|2024-10-15 04:45:00|156.39|155.59|156.41|155.61|156.42|155.62|156.3|155.5|56
1728967800000|2024-10-15 04:50:00|156.42|155.62|156.5|155.7|156.63|155.83|156.41|155.61|31
1728968100000|2024-10-15 04:55:00|156.37|155.57|156.35|155.55|156.37|155.57|156.31|155.51|7
1728968400000|2024-10-15 05:00:00|156.34|155.54|156.08|155.28|156.38|155.58|156.05|155.25|140
1728968700000|2024-10-15 05:05:00|156.07|155.27|155.83|155.03|156.09|155.29|155.7|154.9|122
1728969000000|2024-10-15 05:10:00|155.82|155.02|155.68|154.88|155.83|155.03|155.48|154.68|113
1728969300000|2024-10-15 05:15:00|155.67|154.87|155.48|154.68|155.73|154.93|155.48|154.68|108
1728969600000|2024-10-15 05:20:00|155.58|154.78|155.65|154.85|155.69|154.89|155.5|154.7|52
1728969900000|2024-10-15 05:25:00|155.52|154.72|155.35|154.55|155.52|154.72|155.24|154.44|46
1728970200000|2024-10-15 05:30:00|155.34|154.54|154.76|153.96|155.42|154.62|154.74|153.94|82
1728970500000|2024-10-15 05:35:00|154.81|154.01|154.74|153.94|154.91|154.11|154.69|153.89|150
1728970800000|2024-10-15 05:40:00|154.76|153.96|154.47|153.67|154.8|154|154.44|153.64|64
1728971100000|2024-10-15 05:45:00|154.46|153.66|154.56|153.76|154.56|153.76|154.44|153.64|103
1728971400000|2024-10-15 05:50:00|154.6|153.8|154.74|153.94|154.84|154.04|154.5|153.7|116
1728971700000|2024-10-15 05:55:00|154.73|153.93|154.54|153.74|154.78|153.98|154.5|153.7|23
1728972000000|2024-10-15 06:00:00|154.53|153.73|154.54|153.74|154.71|153.91|154.45|153.65|28
1728972300000|2024-10-15 06:05:00|154.55|153.75|154.26|153.46|154.55|153.75|154.26|153.46|13
1728972600000|2024-10-15 06:10:00|154.16|153.36|154.48|153.68|154.48|153.68|154.14|153.34|23
1728972900000|2024-10-15 06:15:00|154.52|153.72|155|154.2|155|154.2|154.52|153.72|18
1728973200000|2024-10-15 06:20:00|155.04|154.24|155.1|154.3|155.17|154.37|155.01|154.21|24
1728973500000|2024-10-15 06:25:00|155.06|154.26|154.91|154.11|155.06|154.26|154.83|154.03|73
1728973800000|2024-10-15 06:30:00|154.95|154.15|155.01|154.21|155.01|154.21|154.95|154.15|3
1728974100000|2024-10-15 06:35:00|155.1|154.3|154.91|154.11|155.1|154.3|154.9|154.1|6
1728974400000|2024-10-15 06:40:00|154.93|154.13|155|154.2|155.04|154.24|154.93|154.13|17
1728974700000|2024-10-15 06:45:00|154.9|154.1|154.66|153.86|154.9|154.1|154.66|153.86|41
1728975000000|2024-10-15 06:50:00|154.56|153.76|155.01|154.21|155.01|154.21|154.56|153.76|34
1728975300000|2024-10-15 06:55:00|154.99|154.19|155.1|154.3|155.1|154.3|154.98|154.18|32
1728975600000|2024-10-15 07:00:00|155.13|154.33|155.44|154.64|155.44|154.64|155.11|154.31|31
1728975900000|2024-10-15 07:05:00|155.42|154.62|155.44|154.64|155.44|154.64|155.29|154.49|38
1728976200000|2024-10-15 07:10:00|155.47|154.67|155.58|154.78|155.58|154.78|155.33|154.53|87
1728976500000|2024-10-15 07:15:00|155.49|154.69|155.41|154.61|155.49|154.69|155.41|154.61|7
1728976800000|2024-10-15 07:20:00|155.36|154.56|155.09|154.29|155.36|154.56|155.02|154.22|46
1728977100000|2024-10-15 07:25:00|155.07|154.27|155.2|154.4|155.2|154.4|155.07|154.27|16
1728977400000|2024-10-15 07:30:00|155.19|154.39|155.38|154.58|155.39|154.59|155.12|154.32|44
1728977700000|2024-10-15 07:35:00|155.39|154.59|155.53|154.73|155.54|154.74|155.36|154.56|61
1728978000000|2024-10-15 07:40:00|155.54|154.74|155.29|154.49|155.54|154.74|155.29|154.49|48
1728978300000|2024-10-15 07:45:00|155.43|154.63|155.54|154.74|155.58|154.78|155.43|154.63|13
1728978600000|2024-10-15 07:50:00|155.57|154.77|155.58|154.78|155.58|154.78|155.42|154.62|39
1728978900000|2024-10-15 07:55:00|155.55|154.75|155.47|154.67|155.55|154.75|155.4|154.6|43
1728979200000|2024-10-15 08:00:00|155.41|154.61|155.58|154.78|155.58|154.78|155.41|154.61|18
1728979500000|2024-10-15 08:05:00|155.57|154.77|155.63|154.83|155.63|154.83|155.53|154.73|13
1728979800000|2024-10-15 08:10:00|155.6|154.8|155.68|154.88|155.68|154.88|155.58|154.78|21
1728980100000|2024-10-15 08:15:00|155.64|154.84|155.68|154.88|155.7|154.9|155.64|154.84|23
1728980400000|2024-10-15 08:20:00|155.69|154.89|155.5|154.7|155.72|154.92|155.5|154.7|18
1728980700000|2024-10-15 08:25:00|155.56|154.76|155.56|154.76|155.56|154.76|155.56|154.76|1
1728981000000|2024-10-15 08:30:00|155.41|154.61|155.69|154.89|155.71|154.91|155.4|154.6|14
1728981300000|2024-10-15 08:35:00|155.68|154.88|155.72|154.92|155.74|154.94|155.66|154.86|37
1728981600000|2024-10-15 08:40:00|155.71|154.91|155.51|154.71|155.71|154.91|155.35|154.55|45
1728981900000|2024-10-15 08:45:00|155.43|154.63|155.27|154.47|155.43|154.63|155.17|154.37|37
1728982200000|2024-10-15 08:50:00|155.26|154.46|155.18|154.38|155.4|154.6|155.18|154.38|33
1728982500000|2024-10-15 08:55:00|155.17|154.37|155.08|154.28|155.2|154.4|155.02|154.22|38
1728982800000|2024-10-15 09:00:00|155.12|154.32|155|154.2|155.15|154.35|155|154.2|39
1728983100000|2024-10-15 09:05:00|154.91|154.11|154.5|153.7|154.91|154.11|154.5|153.7|61
1728983400000|2024-10-15 09:10:00|154.51|153.71|154.81|154.01|154.81|154.01|154.51|153.71|42
1728983700000|2024-10-15 09:15:00|154.69|153.89|154.65|153.85|155.06|154.26|154.59|153.79|107
1728984000000|2024-10-15 09:20:00|154.69|153.89|154.83|154.03|154.92|154.12|154.69|153.89|76
1728984300000|2024-10-15 09:25:00|154.84|154.04|154.62|153.82|154.86|154.06|154.61|153.81|42
1728984600000|2024-10-15 09:30:00|154.5|153.7|154.92|154.12|154.92|154.12|154.5|153.7|60
1728984900000|2024-10-15 09:35:00|154.81|154.01|154.84|154.04|154.85|154.05|154.79|153.99|36
1728985200000|2024-10-15 09:40:00|154.8|154|154.87|154.07|154.87|154.07|154.8|154|20
1728985500000|2024-10-15 09:45:00|154.86|154.06|154.89|154.09|154.92|154.12|154.85|154.05|17
1728985800000|2024-10-15 09:50:00|154.91|154.11|154.93|154.13|155.1|154.3|154.9|154.1|85
1728986100000|2024-10-15 09:55:00|154.94|154.14|154.71|153.91|154.97|154.17|154.71|153.91|27
1728986400000|2024-10-15 10:00:00|154.74|153.94|154.96|154.16|154.96|154.16|154.71|153.91|110
1728986700000|2024-10-15 10:05:00|154.95|154.15|154.54|153.74|154.96|154.16|154.54|153.74|108
1728987000000|2024-10-15 10:10:00|154.55|153.75|155.05|154.25|155.07|154.27|154.55|153.75|105
1728987300000|2024-10-15 10:15:00|155.04|154.24|155.12|154.32|155.19|154.39|154.89|154.09|96
1728987600000|2024-10-15 10:20:00|155.11|154.31|155.33|154.53|155.33|154.53|155.11|154.31|8
1728987900000|2024-10-15 10:25:00|155.4|154.6|155.4|154.6|155.4|154.6|155.35|154.55|19
1728988200000|2024-10-15 10:30:00|155.39|154.59|155.38|154.58|155.39|154.59|155.38|154.58|2
1728988500000|2024-10-15 10:35:00|155.37|154.57|155.31|154.51|155.39|154.59|155.31|154.51|44
1728988800000|2024-10-15 10:40:00|155.32|154.52|155.32|154.52|155.32|154.52|155.32|154.52|1
1728989100000|2024-10-15 10:45:00|155.37|154.57|155.4|154.6|155.4|154.6|155.37|154.57|3
1728989700000|2024-10-15 10:55:00|155.31|154.51|155.31|154.51|155.31|154.51|155.31|154.51|1
1728990000000|2024-10-15 11:00:00|155.14|154.34|155.17|154.37|155.28|154.48|154.99|154.19|78
1728990300000|2024-10-15 11:05:00|155.15|154.35|154.45|153.65|155.15|154.35|154.44|153.64|85
1728990600000|2024-10-15 11:10:00|154.44|153.64|154.05|153.25|154.45|153.65|153.77|152.97|219
1728990900000|2024-10-15 11:15:00|154.06|153.26|153.64|152.84|154.07|153.27|153.51|152.71|226
1728991200000|2024-10-15 11:20:00|153.65|152.85|153.51|152.71|153.98|153.18|153.51|152.71|284
1728991500000|2024-10-15 11:25:00|153.52|152.72|153.86|153.06|153.89|153.09|153.2|152.4|158
1728991800000|2024-10-15 11:30:00|153.87|153.07|154.16|153.36|154.2|153.4|153.65|152.85|187
1728992100000|2024-10-15 11:35:00|154.1|153.3|153.38|152.58|154.1|153.3|153.18|152.38|152
1728992400000|2024-10-15 11:40:00|153.42|152.62|153.54|152.74|153.61|152.81|153.26|152.46|101
1728992700000|2024-10-15 11:45:00|153.53|152.73|153.5|152.7|153.66|152.86|153.2|152.4|164
1728993000000|2024-10-15 11:50:00|153.51|152.71|152.69|151.89|153.58|152.78|152.69|151.89|136
1728993300000|2024-10-15 11:55:00|152.7|151.9|152.64|151.84|152.85|152.05|152.12|151.32|88
1728993600000|2024-10-15 12:00:00|152.67|151.87|153.01|152.21|153.22|152.42|152.65|151.85|287
1728993900000|2024-10-15 12:05:00|153.02|152.22|153.37|152.57|153.38|152.58|153.01|152.21|279
1728994200000|2024-10-15 12:10:00|153.38|152.58|152.48|151.68|153.39|152.59|152.35|151.55|282
1728994500000|2024-10-15 12:15:00|152.47|151.67|153.07|152.27|153.21|152.41|152.47|151.67|334
1728994800000|2024-10-15 12:20:00|153.08|152.28|153.14|152.34|153.35|152.55|152.89|152.09|156
1728995100000|2024-10-15 12:25:00|153.16|152.36|153.24|152.44|153.32|152.52|152.98|152.18|184
1728995400000|2024-10-15 12:30:00|153.25|152.45|153.81|153.01|153.88|153.08|153.13|152.33|263
1728995700000|2024-10-15 12:35:00|153.83|153.03|153.9|153.1|153.9|153.1|153.35|152.55|312
1728996000000|2024-10-15 12:40:00|153.89|153.09|154.01|153.21|154.17|153.37|153.89|153.09|131
1728996300000|2024-10-15 12:45:00|154.02|153.22|154.24|153.44|154.25|153.45|153.85|153.05|181
1728996600000|2024-10-15 12:50:00|154.25|153.45|153.84|153.04|154.25|153.45|153.71|152.91|209
1728996900000|2024-10-15 12:55:00|153.85|153.05|153.84|153.04|153.89|153.09|153.65|152.85|131
1728997200000|2024-10-15 13:00:00|153.85|153.05|154.21|153.41|154.25|153.45|153.82|153.02|122
1728997500000|2024-10-15 13:05:00|154.2|153.4|154.26|153.46|154.29|153.49|154.15|153.35|59
1728997800000|2024-10-15 13:10:00|154.25|153.45|154.25|153.45|154.25|153.45|154.25|153.45|1
1728998100000|2024-10-15 13:15:00|154.2|153.4|154.2|153.4|154.25|153.45|154.2|153.4|54
1728998400000|2024-10-15 13:20:00|154.21|153.41|154.31|153.51|154.31|153.51|154.2|153.4|30
1728998700000|2024-10-15 13:25:00|154.3|153.5|153.9|153.1|154.3|153.5|153.9|153.1|114
1728999000000|2024-10-15 13:30:00|153.91|153.11|154.02|153.22|154.13|153.33|153.31|152.51|345
1728999300000|2024-10-15 13:35:00|154.03|153.23|154.89|154.09|154.89|154.09|153.87|153.07|232
1728999600000|2024-10-15 13:40:00|154.88|154.08|155.61|154.81|155.61|154.81|154.83|154.03|192
1728999900000|2024-10-15 13:45:00|155.62|154.82|156.94|156.14|156.98|156.18|155.62|154.82|229
1729000200000|2024-10-15 13:50:00|156.95|156.15|158.05|157.25|158.08|157.28|156.94|156.14|257
1729000500000|2024-10-15 13:55:00|158.06|157.26|158.9|158.1|159.23|158.43|157.92|157.12|294
1729000800000|2024-10-15 14:00:00|158.89|158.09|158.83|158.03|159.85|159.05|158.76|157.96|452
1729001100000|2024-10-15 14:05:00|158.82|158.02|157.41|156.61|158.82|158.02|156.92|156.12|308
1729001400000|2024-10-15 14:10:00|157.4|156.6|157.45|156.65|158.17|157.37|157.39|156.59|379
1729001700000|2024-10-15 14:15:00|157.44|156.64|156.79|155.99|157.79|156.99|156.58|155.78|395
1729002000000|2024-10-15 14:20:00|156.78|155.98|156.11|155.31|157.22|156.42|155.9|155.1|312
1729002300000|2024-10-15 14:25:00|156.1|155.3|155.49|154.69|156.66|155.86|155.49|154.69|341
1729002600000|2024-10-15 14:30:00|155.42|154.62|154.45|153.65|155.62|154.82|154.45|153.65|467
1729002900000|2024-10-15 14:35:00|154.44|153.64|153.1|152.3|154.82|154.02|152.92|152.12|446
1729003200000|2024-10-15 14:40:00|153.11|152.31|152.71|151.91|153.38|152.58|152.43|151.63|363
1729003500000|2024-10-15 14:45:00|152.68|151.88|153.7|152.9|153.7|152.9|151.93|151.13|562
1729003800000|2024-10-15 14:50:00|153.68|152.88|153.36|152.56|153.88|153.08|153.01|152.21|368
1729004100000|2024-10-15 14:55:00|153.37|152.57|152.75|151.95|153.65|152.85|152.56|151.76|425
1729004400000|2024-10-15 15:00:00|152.78|151.98|152.95|152.15|153.11|152.31|152.18|151.38|480
1729004700000|2024-10-15 15:05:00|152.94|152.14|151.2|150.4|153.11|152.31|151.09|150.29|592
1729005000000|2024-10-15 15:10:00|151.21|150.41|152.6|151.8|152.6|151.8|150.79|149.99|445
1729005300000|2024-10-15 15:15:00|152.63|151.83|152.65|151.85|153.32|152.52|152.63|151.83|465
1729005600000|2024-10-15 15:20:00|152.61|151.81|152.31|151.51|152.65|151.85|152.01|151.21|496
1729005900000|2024-10-15 15:25:00|152.3|151.5|153.6|152.8|153.62|152.82|152.29|151.49|246
1729006200000|2024-10-15 15:30:00|153.61|152.81|154.78|153.98|155.04|154.24|153.61|152.81|201
1729006500000|2024-10-15 15:35:00|154.79|153.99|154.32|153.52|154.9|154.1|154.13|153.33|248
1729006800000|2024-10-15 15:40:00|154.33|153.53|154.69|153.89|154.86|154.06|154.18|153.38|375
1729007100000|2024-10-15 15:45:00|154.71|153.91|154.37|153.57|155|154.2|154.02|153.22|364
1729007400000|2024-10-15 15:50:00|154.36|153.56|153.95|153.15|154.64|153.84|153.84|153.04|368
1729007700000|2024-10-15 15:55:00|153.97|153.17|153.67|152.87|154.24|153.44|153.56|152.76|336
1729008000000|2024-10-15 16:00:00|153.66|152.86|153.89|153.09|154.15|153.35|153.56|152.76|284
1729008300000|2024-10-15 16:05:00|153.85|153.05|154.6|153.8|154.6|153.8|153.59|152.79|190
1729008600000|2024-10-15 16:10:00|154.61|153.81|154.76|153.96|154.89|154.09|154.56|153.76|76
1729008900000|2024-10-15 16:15:00|154.77|153.97|155.01|154.21|155.01|154.21|154.39|153.59|223
1729009200000|2024-10-15 16:20:00|155|154.2|155.11|154.31|155.4|154.6|154.63|153.83|233
1729009500000|2024-10-15 16:25:00|155.13|154.33|155.06|154.26|155.23|154.43|154.76|153.96|256
1729009800000|2024-10-15 16:30:00|155.04|154.24|155.44|154.64|155.48|154.68|154.79|153.99|217
1729010100000|2024-10-15 16:35:00|155.45|154.65|155.91|155.11|155.94|155.14|155.45|154.65|163
1729010400000|2024-10-15 16:40:00|155.94|155.14|155.95|155.15|156.64|155.84|155.83|155.03|127
1729010700000|2024-10-15 16:45:00|156.05|155.25|155.68|154.88|156.23|155.43|155.68|154.88|336
1729011000000|2024-10-15 16:50:00|155.66|154.86|154.92|154.12|155.76|154.96|154.92|154.12|252
1729011300000|2024-10-15 16:55:00|154.93|154.13|155.31|154.51|155.42|154.62|154.93|154.13|245
1729011600000|2024-10-15 17:00:00|155.32|154.52|155.43|154.63|155.9|155.1|155|154.2|270
1729011900000|2024-10-15 17:05:00|155.41|154.61|154.96|154.16|155.57|154.77|154.96|154.16|273
1729012200000|2024-10-15 17:10:00|154.93|154.13|154.96|154.16|155.09|154.29|154.44|153.64|248
1729012500000|2024-10-15 17:15:00|154.95|154.15|154.78|153.98|155.15|154.35|154.44|153.64|155
1729012800000|2024-10-15 17:20:00|154.81|154.01|154.87|154.07|154.98|154.18|154.58|153.78|190
1729013100000|2024-10-15 17:25:00|154.83|154.03|154.84|154.04|154.85|154.05|154.58|153.78|159
1729013400000|2024-10-15 17:30:00|154.81|154.01|154.64|153.84|154.97|154.17|154.61|153.81|189
1729013700000|2024-10-15 17:35:00|154.59|153.79|155.14|154.34|155.15|154.35|154.58|153.78|167
1729014000000|2024-10-15 17:40:00|155.12|154.32|155.7|154.9|155.88|155.08|155.09|154.29|90
1729014300000|2024-10-15 17:45:00|155.65|154.85|155.75|154.95|155.88|155.08|155.56|154.76|202
1729014600000|2024-10-15 17:50:00|155.9|155.1|155.6|154.8|155.9|155.1|155.47|154.67|123
1729014900000|2024-10-15 17:55:00|155.59|154.79|155.14|154.34|155.59|154.79|155|154.2|93
1729015200000|2024-10-15 18:00:00|155.12|154.32|155.67|154.87|155.67|154.87|154.93|154.13|85
1729015500000|2024-10-15 18:05:00|155.68|154.88|155.51|154.71|155.88|155.08|155.47|154.67|33
1729015800000|2024-10-15 18:10:00|155.52|154.72|155.91|155.11|155.91|155.11|155.52|154.72|37
1729016100000|2024-10-15 18:15:00|155.89|155.09|156.34|155.54|156.37|155.57|155.72|154.92|57
1729016400000|2024-10-15 18:20:00|156.35|155.55|156.37|155.57|156.63|155.83|156.15|155.35|238
1729016700000|2024-10-15 18:25:00|156.36|155.56|156.08|155.28|156.44|155.64|155.97|155.17|264
1729017000000|2024-10-15 18:30:00|156.1|155.3|155.66|154.86|156.19|155.39|155.66|154.86|129
1729017300000|2024-10-15 18:35:00|155.64|154.84|155.66|154.86|155.66|154.86|155.64|154.84|2
1729017600000|2024-10-15 18:40:00|155.67|154.87|155.84|155.04|155.86|155.06|155.62|154.82|26
1729017900000|2024-10-15 18:45:00|155.82|155.02|155.65|154.85|155.82|155.02|155.65|154.85|25
1729018200000|2024-10-15 18:50:00|155.49|154.69|155.74|154.94|155.82|155.02|155.49|154.69|50
1729018500000|2024-10-15 18:55:00|155.72|154.92|155.52|154.72|155.72|154.92|155.52|154.72|45
1729018800000|2024-10-15 19:00:00|155.63|154.83|155.21|154.41|155.74|154.94|155.21|154.41|39
1729019100000|2024-10-15 19:05:00|155.23|154.43|155.21|154.41|155.39|154.59|154.89|154.09|155
1729019400000|2024-10-15 19:10:00|155.35|154.55|155.39|154.59|155.53|154.73|155.13|154.33|161
1729019700000|2024-10-15 19:15:00|155.38|154.58|155.03|154.23|155.39|154.59|154.93|154.13|27
1729020000000|2024-10-15 19:20:00|155.04|154.24|155.36|154.56|155.39|154.59|155.04|154.24|31
1729020300000|2024-10-15 19:25:00|155.47|154.67|154.93|154.13|155.49|154.69|154.92|154.12|69
1729020600000|2024-10-15 19:30:00|154.91|154.11|154.72|153.92|155.14|154.34|154.72|153.92|61
1729020900000|2024-10-15 19:35:00|154.73|153.93|154.99|154.19|155.08|154.28|154.58|153.78|47
1729021200000|2024-10-15 19:40:00|154.96|154.16|155.13|154.33|155.13|154.33|154.96|154.16|15
1729021500000|2024-10-15 19:45:00|155.09|154.29|155.08|154.28|155.16|154.36|154.9|154.1|55
1729021800000|2024-10-15 19:50:00|155.1|154.3|155.51|154.71|155.51|154.71|155.06|154.26|43
1729022100000|2024-10-15 19:55:00|155.49|154.69|155.58|154.78|155.58|154.78|155.42|154.62|84
1729022400000|2024-10-15 20:00:00|155.43|154.63|155.41|154.61|155.58|154.78|155.41|154.61|48
1729022700000|2024-10-15 20:05:00|155.48|154.68|155.58|154.78|155.58|154.78|155.26|154.46|60
1729023000000|2024-10-15 20:10:00|155.56|154.76|155.05|154.25|155.58|154.78|155.02|154.22|54
1729023300000|2024-10-15 20:15:00|155.01|154.21|154.66|153.86|155.05|154.25|154.58|153.78|51
1729023600000|2024-10-15 20:20:00|154.67|153.87|154.37|153.57|154.67|153.87|153.96|153.16|147
1729023900000|2024-10-15 20:25:00|154.45|153.65|153.88|153.08|154.56|153.76|153.88|153.08|85
1729024200000|2024-10-15 20:30:00|153.87|153.07|153.24|152.44|153.94|153.14|153.22|152.42|98
1729024500000|2024-10-15 20:35:00|153.23|152.43|153.39|152.59|153.62|152.82|153.06|152.26|171
1729024800000|2024-10-15 20:40:00|153.41|152.61|153.62|152.82|153.69|152.89|153.41|152.61|105
1729025100000|2024-10-15 20:45:00|153.65|152.85|154.21|153.41|154.59|153.79|153.65|152.85|221
1729025400000|2024-10-15 20:50:00|154.24|153.44|154.05|153.25|154.39|153.59|153.84|153.04|238
1729025700000|2024-10-15 20:55:00|154.04|153.24|153.33|152.53|154.09|153.29|152.84|152.04|183
1729026000000|2024-10-15 21:00:00|153.24|152.44|153.3|152.5|153.31|152.51|152.79|151.99|76
1729026300000|2024-10-15 21:05:00|153.29|152.49|152.95|152.15|153.4|152.6|152.95|152.15|71
1729026600000|2024-10-15 21:10:00|152.94|152.14|153.16|152.36|153.28|152.48|152.91|152.11|211
1729026900000|2024-10-15 21:15:00|153.18|152.38|153.4|152.6|153.4|152.6|153.18|152.38|104
1729027200000|2024-10-15 21:20:00|153.39|152.59|153.71|152.91|153.86|153.06|153.23|152.43|73
1729027500000|2024-10-15 21:25:00|153.65|152.85|153.71|152.91|153.9|153.1|153.61|152.81|54
1729027800000|2024-10-15 21:30:00|153.68|152.88|153.62|152.82|153.68|152.88|153.35|152.55|46
1729028100000|2024-10-15 21:35:00|153.61|152.81|153.28|152.48|153.61|152.81|153.11|152.31|36
1729028400000|2024-10-15 21:40:00|153.33|152.53|153.37|152.57|153.4|152.6|153.28|152.48|28
1729028700000|2024-10-15 21:45:00|153.4|152.6|153.57|152.77|153.57|152.77|153.37|152.57|34
1729029000000|2024-10-15 21:50:00|153.58|152.78|153.82|153.02|153.85|153.05|153.58|152.78|65
1729029300000|2024-10-15 21:55:00|153.81|153.01|153.93|153.13|153.93|153.13|153.81|153.01|39
1729029600000|2024-10-15 22:00:00|153.81|153.01|153.78|152.98|154.28|153.48|153.78|152.98|45
1729029900000|2024-10-15 22:05:00|153.79|152.99|153.5|152.7|153.85|153.05|153.47|152.67|100
1729030200000|2024-10-15 22:10:00|153.56|152.76|153.74|152.94|153.89|153.09|153.56|152.76|82
1729030500000|2024-10-15 22:15:00|153.8|153|153.85|153.05|153.9|153.1|153.75|152.95|74
1729030800000|2024-10-15 22:20:00|153.84|153.04|154.15|153.35|154.15|153.35|153.81|153.01|21
1729031100000|2024-10-15 22:25:00|154.14|153.34|153.94|153.14|154.14|153.34|153.85|153.05|48
1729031400000|2024-10-15 22:30:00|153.95|153.15|154.29|153.49|154.36|153.56|153.89|153.09|28
1729031700000|2024-10-15 22:35:00|154.28|153.48|153.87|153.07|154.28|153.48|153.77|152.97|59
1729032000000|2024-10-15 22:40:00|153.86|153.06|153.79|152.99|154.16|153.36|153.75|152.95|126
1729032300000|2024-10-15 22:45:00|153.81|153.01|153.65|152.85|153.84|153.04|153.65|152.85|56
1729032600000|2024-10-15 22:50:00|153.67|152.87|153.65|152.85|153.69|152.89|153.65|152.85|15
1729032900000|2024-10-15 22:55:00|153.61|152.81|153.36|152.56|153.61|152.81|153.35|152.55|11
1729033200000|2024-10-15 23:00:00|153.37|152.57|153.35|152.55|153.37|152.57|153.33|152.53|23
1729033500000|2024-10-15 23:05:00|153.38|152.58|153.51|152.71|153.61|152.81|153.38|152.58|40
1729033800000|2024-10-15 23:10:00|153.56|152.76|153.56|152.76|153.66|152.86|153.47|152.67|42
1729034100000|2024-10-15 23:15:00|153.59|152.79|153.82|153.02|153.85|153.05|153.57|152.77|67
1729034400000|2024-10-15 23:20:00|153.81|153.01|153.82|153.02|153.82|153.02|153.59|152.79|36
1729034700000|2024-10-15 23:25:00|153.79|152.99|153.94|153.14|154.04|153.24|153.78|152.98|28
1729035000000|2024-10-15 23:30:00|153.93|153.13|154.42|153.62|154.47|153.67|153.82|153.02|51
1729035300000|2024-10-15 23:35:00|154.41|153.61|154.74|153.94|154.81|154.01|154.27|153.47|70
1729035600000|2024-10-15 23:40:00|154.73|153.93|155.17|154.37|155.34|154.54|154.71|153.91|57
1729035900000|2024-10-15 23:45:00|155.27|154.47|155.14|154.34|155.34|154.54|155.05|154.25|67
1729036200000|2024-10-15 23:50:00|155.13|154.33|155.05|154.25|155.22|154.42|155|154.2|90
1729036500000|2024-10-15 23:55:00|155.11|154.31|155.13|154.33|155.21|154.41|155.06|154.26|59
1729036800000|2024-10-16 00:00:00|155.16|154.36|155.23|154.43|155.31|154.51|155.15|154.35|90
1729037100000|2024-10-16 00:05:00|155.22|154.42|154.93|154.13|155.23|154.43|154.81|154.01|165
1729037400000|2024-10-16 00:10:00|154.91|154.11|154.67|153.87|154.94|154.14|154.67|153.87|58
1729037700000|2024-10-16 00:15:00|154.65|153.85|154.89|154.09|154.9|154.1|154.41|153.61|150
1729038000000|2024-10-16 00:20:00|154.88|154.08|154.16|153.36|154.88|154.08|154.16|153.36|144
1729038300000|2024-10-16 00:25:00|154.19|153.39|154.04|153.24|154.31|153.51|154.04|153.24|91
1729038600000|2024-10-16 00:30:00|154.07|153.27|154|153.2|154.07|153.27|153.96|153.16|55
1729038900000|2024-10-16 00:35:00|154.02|153.22|154.08|153.28|154.08|153.28|153.84|153.04|56
1729039200000|2024-10-16 00:40:00|154.1|153.3|154.29|153.49|154.49|153.69|154.1|153.3|71
1729039500000|2024-10-16 00:45:00|154.3|153.5|154.13|153.33|154.31|153.51|153.85|153.05|77
1729039800000|2024-10-16 00:50:00|154.19|153.39|154.19|153.39|154.34|153.54|154.1|153.3|112
1729040100000|2024-10-16 00:55:00|154.2|153.4|154.19|153.39|154.26|153.46|154.1|153.3|64
1729040400000|2024-10-16 01:00:00|154.21|153.41|154.13|153.33|154.36|153.56|154.12|153.32|98
1729040700000|2024-10-16 01:05:00|154.15|153.35|153.7|152.9|154.16|153.36|153.53|152.73|106
1729041000000|2024-10-16 01:10:00|153.69|152.89|153.66|152.86|153.69|152.89|153.46|152.66|117
1729041300000|2024-10-16 01:15:00|153.69|152.89|154.26|153.46|154.73|153.93|153.69|152.89|216
1729041600000|2024-10-16 01:20:00|154.27|153.47|155.14|154.34|155.14|154.34|154.13|153.33|188
1729041900000|2024-10-16 01:25:00|155.12|154.32|155.24|154.44|155.24|154.44|154.99|154.19|178
1729042200000|2024-10-16 01:30:00|155.22|154.42|155.04|154.24|155.24|154.44|154.7|153.9|153
1729042500000|2024-10-16 01:35:00|155.02|154.22|154.77|153.97|155.15|154.35|154.62|153.82|157
1729042800000|2024-10-16 01:40:00|154.75|153.95|154.81|154.01|154.96|154.16|154.62|153.82|179
1729043100000|2024-10-16 01:45:00|154.78|153.98|154.72|153.92|154.82|154.02|154.32|153.52|183
1729043400000|2024-10-16 01:50:00|154.71|153.91|155.16|154.36|155.16|154.36|154.7|153.9|146
1729043700000|2024-10-16 01:55:00|155.06|154.26|155.1|154.3|155.11|154.31|155.02|154.22|37
1729044000000|2024-10-16 02:00:00|155.24|154.44|155.51|154.71|155.51|154.71|154.97|154.17|100
1729044300000|2024-10-16 02:05:00|155.52|154.72|156.22|155.42|156.35|155.55|155.52|154.72|109
1729044600000|2024-10-16 02:10:00|156.23|155.43|156.1|155.3|156.38|155.58|156.1|155.3|112
1729044900000|2024-10-16 02:15:00|156.08|155.28|155.65|154.85|156.1|155.3|155.6|154.8|112
1729045200000|2024-10-16 02:20:00|155.64|154.84|155.58|154.78|155.71|154.91|155.38|154.58|120
1729045500000|2024-10-16 02:25:00|155.43|154.63|155.37|154.57|155.5|154.7|155.37|154.57|67
1729045800000|2024-10-16 02:30:00|155.28|154.48|155.16|154.36|155.31|154.51|155.12|154.32|125
1729046100000|2024-10-16 02:35:00|155.14|154.34|155.16|154.36|155.24|154.44|155.14|154.34|34
1729046400000|2024-10-16 02:40:00|155.12|154.32|154.97|154.17|155.12|154.32|154.97|154.17|107
1729046700000|2024-10-16 02:45:00|155.13|154.33|155.1|154.3|155.22|154.42|155.04|154.24|186
1729047000000|2024-10-16 02:50:00|155.11|154.31|155.09|154.29|155.14|154.34|154.89|154.09|114
1729047300000|2024-10-16 02:55:00|155.13|154.33|154.89|154.09|155.17|154.37|154.89|154.09|15
1729047600000|2024-10-16 03:00:00|154.92|154.12|154.93|154.13|154.94|154.14|154.81|154.01|30
1729047900000|2024-10-16 03:05:00|154.97|154.17|155|154.2|155.09|154.29|154.81|154.01|92
1729048200000|2024-10-16 03:10:00|155.01|154.21|154.45|153.65|155.01|154.21|154.41|153.61|100
1729048500000|2024-10-16 03:15:00|154.44|153.64|154.42|153.62|154.46|153.66|154.14|153.34|194
1729048800000|2024-10-16 03:20:00|154.43|153.63|154.66|153.86|154.66|153.86|154.41|153.61|102
1729049100000|2024-10-16 03:25:00|154.67|153.87|154.96|154.16|154.96|154.16|154.59|153.79|125
1729049400000|2024-10-16 03:30:00|154.94|154.14|154.69|153.89|154.95|154.15|154.45|153.65|138
1729049700000|2024-10-16 03:35:00|154.7|153.9|154.5|153.7|154.78|153.98|154.4|153.6|194
1729050000000|2024-10-16 03:40:00|154.51|153.71|154.65|153.85|154.67|153.87|154.27|153.47|202
1729050300000|2024-10-16 03:45:00|154.66|153.86|154.8|154|154.92|154.12|154.65|153.85|169
1729050600000|2024-10-16 03:50:00|154.81|154.01|154.78|153.98|154.9|154.1|154.78|153.98|82
1729050900000|2024-10-16 03:55:00|154.8|154|154.62|153.82|154.8|154|154.56|153.76|42
1729051200000|2024-10-16 04:00:00|154.6|153.8|154.68|153.88|154.77|153.97|154.51|153.71|69
1729051500000|2024-10-16 04:05:00|154.6|153.8|154.77|153.97|154.87|154.07|154.48|153.68|133
1729051800000|2024-10-16 04:10:00|154.76|153.96|154.96|154.16|154.96|154.16|154.75|153.95|26
1729052100000|2024-10-16 04:15:00|154.97|154.17|154.7|153.9|155.03|154.23|154.58|153.78|114
1729052400000|2024-10-16 04:20:00|154.71|153.91|154.3|153.5|154.77|153.97|154.29|153.49|143
1729052700000|2024-10-16 04:25:00|154.29|153.49|154.13|153.33|154.3|153.5|153.97|153.17|126
1729053000000|2024-10-16 04:30:00|154.14|153.34|153.76|152.96|154.14|153.34|153.76|152.96|122
1729053300000|2024-10-16 04:35:00|153.77|152.97|153.72|152.92|153.92|153.12|153.57|152.77|248
1729053600000|2024-10-16 04:40:00|153.74|152.94|154.01|153.21|154.09|153.29|153.74|152.94|139
1729053900000|2024-10-16 04:45:00|154|153.2|154.15|153.35|154.15|153.35|153.91|153.11|92
1729054200000|2024-10-16 04:50:00|154.2|153.4|154.38|153.58|154.38|153.58|154.2|153.4|31
1729054500000|2024-10-16 04:55:00|154.3|153.5|154.25|153.45|154.31|153.51|154.15|153.35|11
1729054800000|2024-10-16 05:00:00|154.35|153.55|154.33|153.53|154.36|153.56|154.33|153.53|3
1729055100000|2024-10-16 05:05:00|154.26|153.46|154.29|153.49|154.33|153.53|154.12|153.32|31
1729055400000|2024-10-16 05:10:00|154.3|153.5|154.43|153.63|154.49|153.69|154.3|153.5|22
1729055700000|2024-10-16 05:15:00|154.51|153.71|154.42|153.62|154.53|153.73|154.41|153.61|44
1729056000000|2024-10-16 05:20:00|154.41|153.61|154.41|153.61|154.43|153.63|154.36|153.56|28
1729056300000|2024-10-16 05:25:00|154.51|153.71|154.73|153.93|154.73|153.93|154.51|153.71|12
1729056600000|2024-10-16 05:30:00|154.74|153.94|154.63|153.83|154.78|153.98|154.41|153.61|129
1729056900000|2024-10-16 05:35:00|154.62|153.82|154.79|153.99|154.79|153.99|154.51|153.71|99
1729057200000|2024-10-16 05:40:00|154.8|154|154.95|154.15|154.96|154.16|154.76|153.96|30
1729057500000|2024-10-16 05:45:00|154.97|154.17|154.87|154.07|155.02|154.22|154.76|153.96|97
1729057800000|2024-10-16 05:50:00|154.9|154.1|154.69|153.89|154.91|154.11|154.69|153.89|39
1729058100000|2024-10-16 05:55:00|154.63|153.83|154.62|153.82|154.63|153.83|154.61|153.81|3
1729058400000|2024-10-16 06:00:00|154.61|153.81|154.67|153.87|154.67|153.87|154.45|153.65|19
1729058700000|2024-10-16 06:05:00|154.68|153.88|154.96|154.16|154.97|154.17|154.67|153.87|16
1729059000000|2024-10-16 06:10:00|154.95|154.15|155.29|154.49|155.33|154.53|154.92|154.12|54
1729059300000|2024-10-16 06:15:00|155.26|154.46|155.03|154.23|155.27|154.47|154.99|154.19|88
1729059600000|2024-10-16 06:20:00|155.01|154.21|154.53|153.73|155.01|154.21|154.52|153.72|115
1729059900000|2024-10-16 06:25:00|154.54|153.74|153.93|153.13|154.64|153.84|153.81|153.01|197
1729060200000|2024-10-16 06:30:00|153.91|153.11|154.29|153.49|154.3|153.5|153.69|152.89|284
1729060500000|2024-10-16 06:35:00|154.3|153.5|154.39|153.59|154.39|153.59|154.22|153.42|75
1729060800000|2024-10-16 06:40:00|154.38|153.58|154.39|153.59|154.4|153.6|154.31|153.51|76
1729061100000|2024-10-16 06:45:00|154.38|153.58|154.3|153.5|154.39|153.59|154.19|153.39|128
1729061400000|2024-10-16 06:50:00|154.32|153.52|154.58|153.78|154.58|153.78|154.3|153.5|29
1729061700000|2024-10-16 06:55:00|154.56|153.76|154.51|153.71|154.6|153.8|154.48|153.68|94
1729062000000|2024-10-16 07:00:00|154.38|153.58|154.12|153.32|154.38|153.58|153.8|153|170
1729062300000|2024-10-16 07:05:00|154.11|153.31|153.83|153.03|154.12|153.32|153.81|153.01|228
1729062600000|2024-10-16 07:10:00|153.84|153.04|153.52|152.72|153.84|153.04|153.46|152.66|182
1729062900000|2024-10-16 07:15:00|153.54|152.74|153.72|152.92|153.72|152.92|153.46|152.66|101
1729063200000|2024-10-16 07:20:00|153.75|152.95|153.82|153.02|153.9|153.1|153.56|152.76|267
1729063500000|2024-10-16 07:25:00|153.83|153.03|153.7|152.9|153.9|153.1|153.64|152.84|124
1729063800000|2024-10-16 07:30:00|153.71|152.91|153.92|153.12|153.92|153.12|153.66|152.86|53
1729064100000|2024-10-16 07:35:00|153.95|153.15|153.66|152.86|153.95|153.15|153.64|152.84|33
1729064400000|2024-10-16 07:40:00|153.64|152.84|153.66|152.86|153.66|152.86|153.53|152.73|30
1729064700000|2024-10-16 07:45:00|153.76|152.96|153.81|153.01|153.81|153.01|153.75|152.95|28
1729065000000|2024-10-16 07:50:00|153.79|152.99|153.9|153.1|153.9|153.1|153.76|152.96|24
1729065300000|2024-10-16 07:55:00|153.99|153.19|153.98|153.18|154|153.2|153.95|153.15|16
1729065600000|2024-10-16 08:00:00|153.99|153.19|154.05|153.25|154.42|153.62|153.95|153.15|71
1729065900000|2024-10-16 08:05:00|154.07|153.27|154.21|153.41|154.21|153.41|153.79|152.99|72
1729066200000|2024-10-16 08:10:00|154.22|153.42|154.06|153.26|154.38|153.58|154.06|153.26|27
1729066500000|2024-10-16 08:15:00|154.04|153.24|154.2|153.4|154.21|153.41|153.92|153.12|162
1729066800000|2024-10-16 08:20:00|154.17|153.37|154.15|153.35|154.2|153.4|154.12|153.32|35
1729067100000|2024-10-16 08:25:00|154.22|153.42|154.45|153.65|154.45|153.65|154.22|153.42|27
1729067400000|2024-10-16 08:30:00|154.49|153.69|154.62|153.82|154.66|153.86|154.49|153.69|10
1729067700000|2024-10-16 08:35:00|154.64|153.84|154.9|154.1|154.9|154.1|154.62|153.82|25
1729068000000|2024-10-16 08:40:00|154.91|154.11|155.04|154.24|155.18|154.38|154.91|154.11|22
1729068300000|2024-10-16 08:45:00|155.06|154.26|154.91|154.11|155.18|154.38|154.91|154.11|18
1729068600000|2024-10-16 08:50:00|154.79|153.99|154.8|154|154.91|154.11|154.76|153.96|34
1729068900000|2024-10-16 08:55:00|154.82|154.02|154.73|153.93|154.9|154.1|154.71|153.91|41
1729069200000|2024-10-16 09:00:00|154.84|154.04|155.01|154.21|155.01|154.21|154.84|154.04|14
1729069500000|2024-10-16 09:05:00|155.02|154.22|155.05|154.25|155.05|154.25|154.91|154.11|9
1729070100000|2024-10-16 09:15:00|155.09|154.29|154.97|154.17|155.3|154.5|154.93|154.13|169
1729070400000|2024-10-16 09:20:00|154.99|154.19|155.15|154.35|155.15|154.35|154.95|154.15|15
1729070700000|2024-10-16 09:25:00|155.11|154.31|155.48|154.68|155.48|154.68|154.99|154.19|113
1729071000000|2024-10-16 09:30:00|155.49|154.69|155.8|155|155.8|155|155.49|154.69|12
1729071300000|2024-10-16 09:35:00|155.83|155.03|156.14|155.34|156.14|155.34|155.8|155|48
1729071600000|2024-10-16 09:40:00|156.05|155.25|155.81|155.01|156.07|155.27|155.8|155|128
1729071900000|2024-10-16 09:45:00|155.82|155.02|155.83|155.03|155.83|155.03|155.8|155|7
1729072200000|2024-10-16 09:50:00|155.8|155|155.5|154.7|155.8|155|155.5|154.7|6
1729072500000|2024-10-16 09:55:00|155.6|154.8|155.71|154.91|155.74|154.94|155.54|154.74|47
1729072800000|2024-10-16 10:00:00|155.73|154.93|155.48|154.68|155.76|154.96|155.42|154.62|169
1729073100000|2024-10-16 10:05:00|155.49|154.69|155.91|155.11|156|155.2|155.46|154.66|167
1729073400000|2024-10-16 10:10:00|155.92|155.12|156.2|155.4|156.2|155.4|155.64|154.84|174
1729073700000|2024-10-16 10:15:00|156.25|155.45|156.03|155.23|156.38|155.58|155.99|155.19|187
1729074000000|2024-10-16 10:20:00|156.06|155.26|156.31|155.51|156.34|155.54|155.81|155.01|128
1729074300000|2024-10-16 10:25:00|156.3|155.5|156.16|155.36|156.35|155.55|156.1|155.3|242
1729074600000|2024-10-16 10:30:00|156.11|155.31|155.89|155.09|156.17|155.37|155.83|155.03|102
1729074900000|2024-10-16 10:35:00|155.88|155.08|156.56|155.76|156.69|155.89|155.85|155.05|110
1729075200000|2024-10-16 10:40:00|156.43|155.63|155.95|155.15|156.43|155.63|155.92|155.12|130
1729075500000|2024-10-16 10:45:00|155.96|155.16|156.41|155.61|156.5|155.7|155.95|155.15|100
1729075800000|2024-10-16 10:50:00|156.4|155.6|156.31|155.51|156.52|155.72|156.28|155.48|40
1729076100000|2024-10-16 10:55:00|156.38|155.58|156.23|155.43|156.38|155.58|156.12|155.32|59
1729076400000|2024-10-16 11:00:00|156.22|155.42|155.89|155.09|156.23|155.43|155.79|154.99|402
1729076700000|2024-10-16 11:05:00|155.88|155.08|156.19|155.39|156.25|155.45|155.66|154.86|226
1729077000000|2024-10-16 11:10:00|156.18|155.38|156.26|155.46|156.26|155.46|156.1|155.3|87
1729077300000|2024-10-16 11:15:00|156.31|155.51|156.62|155.82|156.99|156.19|156.31|155.51|124
1729077600000|2024-10-16 11:20:00|156.65|155.85|156.79|155.99|156.95|156.15|156.63|155.83|129
1729077900000|2024-10-16 11:25:00|156.82|156.02|157.81|157.01|157.81|157.01|156.82|156.02|130
1729078200000|2024-10-16 11:30:00|157.82|157.02|158|157.2|158.58|157.78|157.81|157.01|193
1729078500000|2024-10-16 11:35:00|157.99|157.19|157.41|156.61|158.08|157.28|157.41|156.61|200
1729078800000|2024-10-16 11:40:00|157.43|156.63|158.02|157.22|158.23|157.43|157.41|156.61|134
1729079100000|2024-10-16 11:45:00|158.03|157.23|157.72|156.92|158.4|157.6|157.71|156.91|132
1729079400000|2024-10-16 11:50:00|157.75|156.95|156.78|155.98|157.92|157.12|156.76|155.96|126
1729079700000|2024-10-16 11:55:00|156.81|156.01|156.3|155.5|157.06|156.26|156.3|155.5|66
1729080000000|2024-10-16 12:00:00|156.32|155.52|156.42|155.62|156.66|155.86|155.65|154.85|304
1729080300000|2024-10-16 12:05:00|156.43|155.63|156.18|155.38|156.75|155.95|155.89|155.09|249
1729080600000|2024-10-16 12:10:00|156.19|155.39|156.61|155.81|156.79|155.99|156.19|155.39|131
1729080900000|2024-10-16 12:15:00|156.64|155.84|156.22|155.42|156.71|155.91|156.11|155.31|223
1729081200000|2024-10-16 12:20:00|156.21|155.41|156.35|155.55|156.43|155.63|156.1|155.3|196
1729081500000|2024-10-16 12:25:00|156.33|155.53|156.45|155.65|156.53|155.73|156.21|155.41|92
1729081800000|2024-10-16 12:30:00|156.48|155.68|156.34|155.54|156.51|155.71|156.24|155.44|201
1729082100000|2024-10-16 12:35:00|156.38|155.58|156.6|155.8|156.62|155.82|156.38|155.58|19
1729082400000|2024-10-16 12:40:00|156.59|155.79|156.36|155.56|156.62|155.82|156.21|155.41|233
1729082700000|2024-10-16 12:45:00|156.41|155.61|156.02|155.22|156.48|155.68|155.86|155.06|130
1729083000000|2024-10-16 12:50:00|156.1|155.3|155.97|155.17|156.26|155.46|155.86|155.06|164
1729083300000|2024-10-16 12:55:00|155.98|155.18|155.86|155.06|156.01|155.21|155.86|155.06|109
1729083600000|2024-10-16 13:00:00|155.81|155.01|156.17|155.37|156.17|155.37|155.68|154.88|42
1729083900000|2024-10-16 13:05:00|156.16|155.36|155.7|154.9|156.3|155.5|155.65|154.85|116
1729084200000|2024-10-16 13:10:00|155.68|154.88|155.42|154.62|155.75|154.95|155.38|154.58|122
1729084500000|2024-10-16 13:15:00|155.43|154.63|155.61|154.81|155.72|154.92|155.33|154.53|156
1729084800000|2024-10-16 13:20:00|155.54|154.74|155.86|155.06|155.86|155.06|155.43|154.63|52
1729085100000|2024-10-16 13:25:00|155.84|155.04|155.7|154.9|155.92|155.12|155.64|154.84|129
1729085400000|2024-10-16 13:30:00|155.62|154.82|155.98|155.18|155.99|155.19|154.96|154.16|368
1729085700000|2024-10-16 13:35:00|155.94|155.14|154.85|154.05|155.94|155.14|154.85|154.05|326
1729086000000|2024-10-16 13:40:00|154.84|154.04|154.61|153.81|155.04|154.24|154.41|153.61|281
1729086300000|2024-10-16 13:45:00|154.62|153.82|154.91|154.11|155.12|154.32|154.28|153.48|276
1729086600000|2024-10-16 13:50:00|154.86|154.06|154.83|154.03|154.89|154.09|154.49|153.69|271
1729086900000|2024-10-16 13:55:00|154.86|154.06|154.81|154.01|154.89|154.09|154.59|153.79|152
1729087200000|2024-10-16 14:00:00|154.85|154.05|155.26|154.46|155.3|154.5|154.6|153.8|204
1729087500000|2024-10-16 14:05:00|155.24|154.44|156.39|155.59|156.39|155.59|155.04|154.24|103
1729087800000|2024-10-16 14:10:00|156.36|155.56|156.36|155.56|156.39|155.59|155.97|155.17|313
1729088100000|2024-10-16 14:15:00|156.35|155.55|156.66|155.86|157.1|156.3|156.29|155.49|219
1729088400000|2024-10-16 14:20:00|156.65|155.85|156.47|155.67|156.81|156.01|156.2|155.4|243
1729088700000|2024-10-16 14:25:00|156.45|155.65|155.84|155.04|156.72|155.92|155.84|155.04|163
1729089000000|2024-10-16 14:30:00|155.8|155|155.91|155.11|156.12|155.32|155.48|154.68|223
1729089300000|2024-10-16 14:35:00|155.92|155.12|155.09|154.29|155.92|155.12|155.09|154.29|174
1729089600000|2024-10-16 14:40:00|155.12|154.32|154.72|153.92|155.12|154.32|154.58|153.78|106
1729089900000|2024-10-16 14:45:00|154.73|153.93|155.37|154.57|155.39|154.59|154.54|153.74|243
1729090200000|2024-10-16 14:50:00|155.38|154.58|155.37|154.57|155.67|154.87|155.37|154.57|140
1729090500000|2024-10-16 14:55:00|155.26|154.46|155.4|154.6|155.4|154.6|154.96|154.16|170
1729090800000|2024-10-16 15:00:00|155.55|154.75|154.9|154.1|155.55|154.75|154.9|154.1|68
1729091100000|2024-10-16 15:05:00|154.87|154.07|155|154.2|155|154.2|154.54|153.74|173
1729091400000|2024-10-16 15:10:00|155.07|154.27|155.4|154.6|155.4|154.6|155.07|154.27|90
1729091700000|2024-10-16 15:15:00|155.54|154.74|155.78|154.98|155.92|155.12|155.54|154.74|60
1729092000000|2024-10-16 15:20:00|155.79|154.99|155.9|155.1|156.17|155.37|155.59|154.79|98
1729092300000|2024-10-16 15:25:00|155.91|155.11|155.85|155.05|155.93|155.13|155.7|154.9|96
1729092600000|2024-10-16 15:30:00|155.93|155.13|156|155.2|156.21|155.41|155.89|155.09|147
1729092900000|2024-10-16 15:35:00|155.97|155.17|155.96|155.16|156.23|155.43|155.94|155.14|96
1729093200000|2024-10-16 15:40:00|156.01|155.21|156.18|155.38|156.29|155.49|156.01|155.21|181
1729093500000|2024-10-16 15:45:00|156.17|155.37|155.52|154.72|156.17|155.37|155.3|154.5|140
1729093800000|2024-10-16 15:50:00|155.66|154.86|155.95|155.15|155.95|155.15|155.57|154.77|200
1729094100000|2024-10-16 15:55:00|155.94|155.14|156.07|155.27|156.11|155.31|155.91|155.11|131
1729094400000|2024-10-16 16:00:00|156.08|155.28|156.1|155.3|156.25|155.45|155.91|155.11|146
1729094700000|2024-10-16 16:05:00|156.06|155.26|156.02|155.22|156.14|155.34|155.49|154.69|128
1729095000000|2024-10-16 16:10:00|156.03|155.23|155.64|154.84|156.19|155.39|155.55|154.75|189
1729095300000|2024-10-16 16:15:00|155.65|154.85|155.39|154.59|155.68|154.88|155.02|154.22|185
1729095600000|2024-10-16 16:20:00|155.4|154.6|155.43|154.63|155.56|154.76|155.01|154.21|246
1729095900000|2024-10-16 16:25:00|155.44|154.64|155.39|154.59|155.62|154.82|155.24|154.44|195
1729096200000|2024-10-16 16:30:00|155.4|154.6|154.74|153.94|155.4|154.6|154.74|153.94|212
1729096500000|2024-10-16 16:35:00|154.83|154.03|154.99|154.19|155.06|154.26|154.67|153.87|183
1729096800000|2024-10-16 16:40:00|155.02|154.22|154.79|153.99|155.08|154.28|154.68|153.88|177
1729097100000|2024-10-16 16:45:00|154.8|154|155.1|154.3|155.1|154.3|154.6|153.8|80
1729097400000|2024-10-16 16:50:00|155.11|154.31|155.63|154.83|155.63|154.83|155.1|154.3|119
1729097700000|2024-10-16 16:55:00|155.75|154.95|155.72|154.92|155.75|154.95|155.5|154.7|30
1729098000000|2024-10-16 17:00:00|155.64|154.84|155.39|154.59|155.64|154.84|155.21|154.41|81
1729098300000|2024-10-16 17:05:00|155.38|154.58|155.23|154.43|155.6|154.8|155.22|154.42|142
1729098600000|2024-10-16 17:10:00|155.22|154.42|155.4|154.6|155.42|154.62|155.22|154.42|114
1729098900000|2024-10-16 17:15:00|155.41|154.61|155.4|154.6|155.69|154.89|155.39|154.59|86
1729099200000|2024-10-16 17:20:00|155.39|154.59|155.69|154.89|155.69|154.89|155.32|154.52|152
1729099500000|2024-10-16 17:25:00|155.7|154.9|155.47|154.67|156.07|155.27|155.47|154.67|88
1729099800000|2024-10-16 17:30:00|155.48|154.68|155.78|154.98|155.78|154.98|155.47|154.67|119
1729100100000|2024-10-16 17:35:00|155.85|155.05|155.54|154.74|155.9|155.1|155.49|154.69|186
1729100400000|2024-10-16 17:40:00|155.53|154.73|155.86|155.06|155.95|155.15|155.51|154.71|113
1729100700000|2024-10-16 17:45:00|155.87|155.07|155.88|155.08|155.9|155.1|155.53|154.73|126
1729101000000|2024-10-16 17:50:00|155.89|155.09|155.51|154.71|155.9|155.1|155.51|154.71|62
1729101300000|2024-10-16 17:55:00|155.5|154.7|155.46|154.66|155.6|154.8|155.46|154.66|68
1729101600000|2024-10-16 18:00:00|155.45|154.65|155.55|154.75|155.55|154.75|155.36|154.56|105
1729101900000|2024-10-16 18:05:00|155.53|154.73|155.24|154.44|155.55|154.75|155.19|154.39|87
1729102200000|2024-10-16 18:10:00|155.23|154.43|155.12|154.32|155.24|154.44|155.08|154.28|46
1729102500000|2024-10-16 18:15:00|155.08|154.28|155.24|154.44|155.24|154.44|155|154.2|45
1729102800000|2024-10-16 18:20:00|155.1|154.3|155.36|154.56|155.42|154.62|155.09|154.29|47
1729103100000|2024-10-16 18:25:00|155.26|154.46|155.29|154.49|155.29|154.49|155.18|154.38|14
1729103400000|2024-10-16 18:30:00|155.27|154.47|155.26|154.46|155.4|154.6|155.2|154.4|53
1729103700000|2024-10-16 18:35:00|155.24|154.44|155.22|154.42|155.24|154.44|154.99|154.19|88
1729104000000|2024-10-16 18:40:00|155.14|154.34|155.24|154.44|155.24|154.44|155.1|154.3|12
1729104300000|2024-10-16 18:45:00|155.32|154.52|155.33|154.53|155.46|154.66|155.27|154.47|20
1729104600000|2024-10-16 18:50:00|155.34|154.54|155.3|154.5|155.44|154.64|155.25|154.45|96
1729104900000|2024-10-16 18:55:00|155.24|154.44|154.85|154.05|155.24|154.44|154.85|154.05|6
1729105200000|2024-10-16 19:00:00|154.83|154.03|154.55|153.75|154.83|154.03|154.52|153.72|38
1729105500000|2024-10-16 19:05:00|154.56|153.76|154.83|154.03|154.83|154.03|154.52|153.72|22
1729105800000|2024-10-16 19:10:00|154.84|154.04|155|154.2|155|154.2|154.81|154.01|27
1729106100000|2024-10-16 19:15:00|154.99|154.19|155|154.2|155.09|154.29|154.87|154.07|84
1729106400000|2024-10-16 19:20:00|155.01|154.21|154.92|154.12|155.06|154.26|154.88|154.08|53
1729106700000|2024-10-16 19:25:00|154.94|154.14|154.85|154.05|154.98|154.18|154.77|153.97|70
1729107000000|2024-10-16 19:30:00|154.83|154.03|154.96|154.16|154.98|154.18|154.69|153.89|56
1729107300000|2024-10-16 19:35:00|154.93|154.13|154.9|154.1|154.93|154.13|154.81|154.01|20
1729107600000|2024-10-16 19:40:00|154.87|154.07|154.83|154.03|154.87|154.07|154.64|153.84|90
1729107900000|2024-10-16 19:45:00|154.82|154.02|154.78|153.98|154.88|154.08|154.77|153.97|51
1729108200000|2024-10-16 19:50:00|154.86|154.06|154.94|154.14|154.94|154.14|154.72|153.92|35
1729108500000|2024-10-16 19:55:00|154.97|154.17|154.85|154.05|155.05|154.25|154.85|154.05|34
1729108800000|2024-10-16 20:00:00|154.87|154.07|154.87|154.07|154.99|154.19|154.85|154.05|58
1729109100000|2024-10-16 20:05:00|154.88|154.08|154.81|154.01|154.9|154.1|154.47|153.67|47
1729109400000|2024-10-16 20:10:00|154.82|154.02|155.1|154.3|155.12|154.32|154.81|154.01|42
1729109700000|2024-10-16 20:15:00|155.11|154.31|154.93|154.13|155.12|154.32|154.66|153.86|72
1729110000000|2024-10-16 20:20:00|154.92|154.12|154.89|154.09|154.96|154.16|154.82|154.02|62
1729110300000|2024-10-16 20:25:00|154.9|154.1|154.91|154.11|154.97|154.17|154.9|154.1|29
1729110600000|2024-10-16 20:30:00|154.92|154.12|155.09|154.29|155.09|154.29|154.92|154.12|10
1729110900000|2024-10-16 20:35:00|155.18|154.38|155.3|154.5|155.31|154.51|155.18|154.38|19
1729111200000|2024-10-16 20:40:00|155.32|154.52|155.39|154.59|155.39|154.59|155.32|154.52|25
1729111500000|2024-10-16 20:45:00|155.4|154.6|155.45|154.65|155.45|154.65|155.4|154.6|5
1729111800000|2024-10-16 20:50:00|155.41|154.61|154.99|154.19|155.46|154.66|154.99|154.19|32
1729112100000|2024-10-16 20:55:00|154.92|154.12|154.81|154.01|154.94|154.14|154.78|153.98|40
1729112400000|2024-10-16 21:00:00|154.85|154.05|154.99|154.19|154.99|154.19|154.85|154.05|19
1729112700000|2024-10-16 21:05:00|155|154.2|154.52|153.72|155.03|154.23|154.46|153.66|46
1729113000000|2024-10-16 21:10:00|154.51|153.71|154.41|153.61|154.51|153.71|154.41|153.61|20
1729113300000|2024-10-16 21:15:00|154.42|153.62|154.4|153.6|154.45|153.65|154.12|153.32|59
1729113600000|2024-10-16 21:20:00|154.41|153.61|154.39|153.59|154.41|153.61|154.27|153.47|25
1729113900000|2024-10-16 21:25:00|154.24|153.44|154.25|153.45|154.25|153.45|154.18|153.38|26
1729114200000|2024-10-16 21:30:00|154.27|153.47|154.24|153.44|154.3|153.5|154.11|153.31|28
1729114500000|2024-10-16 21:35:00|154.26|153.46|154.31|153.51|154.36|153.56|154.26|153.46|12
1729114800000|2024-10-16 21:40:00|154.26|153.46|154.21|153.41|154.26|153.46|154.21|153.41|3
1729115100000|2024-10-16 21:45:00|154.16|153.36|154.27|153.47|154.27|153.47|154.16|153.36|10
1729115400000|2024-10-16 21:50:00|154.28|153.48|154.31|153.51|154.31|153.51|154.28|153.48|3
1729115700000|2024-10-16 21:55:00|154.21|153.41|154.28|153.48|154.31|153.51|154.14|153.34|22
1729116000000|2024-10-16 22:00:00|154.29|153.49|154.61|153.81|154.65|153.85|154.29|153.49|102
1729116300000|2024-10-16 22:05:00|154.59|153.79|154.68|153.88|154.77|153.97|154.56|153.76|90
1729116600000|2024-10-16 22:10:00|154.7|153.9|154.77|153.97|154.77|153.97|154.68|153.88|38
1729116900000|2024-10-16 22:15:00|154.78|153.98|154.99|154.19|155.01|154.21|154.78|153.98|61
1729117200000|2024-10-16 22:20:00|154.98|154.18|154.87|154.07|154.99|154.19|154.86|154.06|9
1729117500000|2024-10-16 22:25:00|154.86|154.06|154.89|154.09|154.91|154.11|154.79|153.99|69
1729117800000|2024-10-16 22:30:00|154.9|154.1|155.14|154.34|155.14|154.34|154.9|154.1|19
1729118100000|2024-10-16 22:35:00|155.16|154.36|155.33|154.53|155.35|154.55|155.16|154.36|43
1729118400000|2024-10-16 22:40:00|155.34|154.54|155.23|154.43|155.4|154.6|155.19|154.39|50
1729118700000|2024-10-16 22:45:00|155.24|154.44|155.26|154.46|155.36|154.56|155.2|154.4|50
1729119000000|2024-10-16 22:50:00|155.22|154.42|155.27|154.47|155.27|154.47|155.08|154.28|79
1729119300000|2024-10-16 22:55:00|155.26|154.46|155.21|154.41|155.31|154.51|155.21|154.41|47
1729119600000|2024-10-16 23:00:00|155.2|154.4|155.12|154.32|155.23|154.43|155.05|154.25|50
1729119900000|2024-10-16 23:05:00|155.11|154.31|155.01|154.21|155.11|154.31|154.92|154.12|42
1729120200000|2024-10-16 23:10:00|155|154.2|154.91|154.11|155.02|154.22|154.91|154.11|33
1729120500000|2024-10-16 23:15:00|154.93|154.13|154.71|153.91|154.97|154.17|154.68|153.88|14
1729120800000|2024-10-16 23:20:00|154.69|153.89|154.68|153.88|154.69|153.89|154.68|153.88|20
1729121100000|2024-10-16 23:25:00|154.69|153.89|154.69|153.89|154.69|153.89|154.68|153.88|5
1729121400000|2024-10-16 23:30:00|154.74|153.94|154.97|154.17|155.01|154.21|154.74|153.94|39
1729121700000|2024-10-16 23:35:00|154.99|154.19|154.94|154.14|155.01|154.21|154.94|154.14|41
1729122000000|2024-10-16 23:40:00|154.88|154.08|154.7|153.9|154.88|154.08|154.68|153.88|46
1729122300000|2024-10-16 23:45:00|154.69|153.89|154.54|153.74|154.72|153.92|154.54|153.74|54
1729122600000|2024-10-16 23:50:00|154.55|153.75|154.68|153.88|154.68|153.88|154.55|153.75|6
1729122900000|2024-10-16 23:55:00|154.67|153.87|154.62|153.82|154.68|153.88|154.54|153.74|85
1729123200000|2024-10-17 00:00:00|154.74|153.94|155.28|154.48|155.28|154.48|154.74|153.94|20
1729123500000|2024-10-17 00:05:00|155.29|154.49|155.27|154.47|155.4|154.6|155.17|154.37|91
1729123800000|2024-10-17 00:10:00|155.24|154.44|155.4|154.6|155.4|154.6|155.13|154.33|106
1729124100000|2024-10-17 00:15:00|155.39|154.59|155.3|154.5|155.4|154.6|154.93|154.13|132
1729124400000|2024-10-17 00:20:00|155.31|154.51|155.26|154.46|155.57|154.77|155.21|154.41|139
1729124700000|2024-10-17 00:25:00|155.27|154.47|155.6|154.8|155.6|154.8|155.2|154.4|88
1729125000000|2024-10-17 00:30:00|155.63|154.83|155.79|154.99|155.9|155.1|155.63|154.83|175
1729125300000|2024-10-17 00:35:00|155.81|155.01|155.81|155.01|155.85|155.05|155.72|154.92|152
1729125600000|2024-10-17 00:40:00|155.82|155.02|155.74|154.94|155.82|155.02|155.74|154.94|23
1729125900000|2024-10-17 00:45:00|155.61|154.81|155.55|154.75|155.61|154.81|155.43|154.63|132
1729126200000|2024-10-17 00:50:00|155.54|154.74|155.14|154.34|155.57|154.77|155.14|154.34|113
1729126500000|2024-10-17 00:55:00|155.15|154.35|155.27|154.47|155.29|154.49|155.1|154.3|123
1729126800000|2024-10-17 01:00:00|155.3|154.5|155.74|154.94|155.74|154.94|155.16|154.36|57
1729127100000|2024-10-17 01:05:00|155.73|154.93|155.57|154.77|155.74|154.94|155.55|154.75|48
1729127400000|2024-10-17 01:10:00|155.56|154.76|155.41|154.61|155.56|154.76|155.41|154.61|24
1729127700000|2024-10-17 01:15:00|155.26|154.46|155.24|154.44|155.37|154.57|155.17|154.37|167
1729128000000|2024-10-17 01:20:00|155.27|154.47|155.17|154.37|155.3|154.5|155.17|154.37|69
1729128300000|2024-10-17 01:25:00|155.18|154.38|155.11|154.31|155.21|154.41|155.07|154.27|87
1729128600000|2024-10-17 01:30:00|155.09|154.29|154.68|153.88|155.11|154.31|154.66|153.86|82
1729128900000|2024-10-17 01:35:00|154.79|153.99|154.91|154.11|154.91|154.11|154.66|153.86|81
1729129200000|2024-10-17 01:40:00|154.92|154.12|154.79|153.99|154.93|154.13|154.51|153.71|75
1729129500000|2024-10-17 01:45:00|154.77|153.97|155.74|154.94|155.74|154.94|154.69|153.89|107
1729129800000|2024-10-17 01:50:00|155.86|155.06|155.68|154.88|155.9|155.1|155.57|154.77|97
1729130100000|2024-10-17 01:55:00|155.65|154.85|155.9|155.1|155.9|155.1|155.65|154.85|138
1729130400000|2024-10-17 02:00:00|155.94|155.14|155.8|155|156.03|155.23|155.8|155|53
1729130700000|2024-10-17 02:05:00|155.82|155.02|155.9|155.1|155.9|155.1|155.62|154.82|92
1729131000000|2024-10-17 02:10:00|155.88|155.08|155.6|154.8|155.88|155.08|155.55|154.75|134
1729131300000|2024-10-17 02:15:00|155.48|154.68|155.06|154.26|155.48|154.68|155.01|154.21|99
1729131600000|2024-10-17 02:20:00|155.02|154.22|155.14|154.34|155.24|154.44|155.02|154.22|134
1729131900000|2024-10-17 02:25:00|155.13|154.33|155.05|154.25|155.14|154.34|154.98|154.18|124
1729132200000|2024-10-17 02:30:00|155.04|154.24|155.14|154.34|155.14|154.34|154.86|154.06|137
1729132500000|2024-10-17 02:35:00|155.09|154.29|154.71|153.91|155.09|154.29|154.71|153.91|46
1729132800000|2024-10-17 02:40:00|154.7|153.9|154.56|153.76|154.7|153.9|154.32|153.52|161
1729133100000|2024-10-17 02:45:00|154.54|153.74|154.39|153.59|154.59|153.79|154.37|153.57|101
1729133400000|2024-10-17 02:50:00|154.42|153.62|154.38|153.58|154.54|153.74|154.32|153.52|109
1729133700000|2024-10-17 02:55:00|154.37|153.57|154.3|153.5|154.39|153.59|154.28|153.48|45
1729134000000|2024-10-17 03:00:00|154.29|153.49|154.33|153.53|154.45|153.65|154.24|153.44|43
1729134300000|2024-10-17 03:05:00|154.24|153.44|154.35|153.55|154.35|153.55|154.24|153.44|23
1729134600000|2024-10-17 03:10:00|154.36|153.56|154.56|153.76|154.56|153.76|154.35|153.55|56
1729134900000|2024-10-17 03:15:00|154.61|153.81|154.65|153.85|154.65|153.85|154.48|153.68|106
1729135200000|2024-10-17 03:20:00|154.66|153.86|154.84|154.04|154.86|154.06|154.66|153.86|30
1729135500000|2024-10-17 03:25:00|154.82|154.02|154.91|154.11|154.91|154.11|154.74|153.94|17
1729135800000|2024-10-17 03:30:00|154.9|154.1|154.78|153.98|154.92|154.12|154.78|153.98|72
1729136100000|2024-10-17 03:35:00|154.79|153.99|154.9|154.1|154.9|154.1|154.76|153.96|34
1729136400000|2024-10-17 03:40:00|154.89|154.09|154.81|154.01|154.94|154.14|154.81|154.01|57
1729136700000|2024-10-17 03:45:00|154.84|154.04|155.09|154.29|155.13|154.33|154.82|154.02|119
1729137000000|2024-10-17 03:50:00|155.08|154.28|155.04|154.24|155.09|154.29|155.01|154.21|24
1729137300000|2024-10-17 03:55:00|155.03|154.23|155.01|154.21|155.07|154.27|154.99|154.19|48
1729137600000|2024-10-17 04:00:00|155.02|154.22|155.11|154.31|155.11|154.31|154.88|154.08|87
1729137900000|2024-10-17 04:05:00|155.1|154.3|155.1|154.3|155.12|154.32|154.97|154.17|81
1729138200000|2024-10-17 04:10:00|155.11|154.31|154.9|154.1|155.12|154.32|154.86|154.06|135
1729138500000|2024-10-17 04:15:00|154.89|154.09|154.95|154.15|155.03|154.23|154.87|154.07|85
1729138800000|2024-10-17 04:20:00|154.97|154.17|154.81|154.01|155.06|154.26|154.81|154.01|67
1729139100000|2024-10-17 04:25:00|154.72|153.92|154.55|153.75|154.72|153.92|154.52|153.72|30
1729139400000|2024-10-17 04:30:00|154.56|153.76|154.42|153.62|154.56|153.76|154.42|153.62|18
1729139700000|2024-10-17 04:35:00|154.43|153.63|154.42|153.62|154.45|153.65|154.42|153.62|17
1729140000000|2024-10-17 04:40:00|154.24|153.44|153.87|153.07|154.24|153.44|153.59|152.79|60
1729140300000|2024-10-17 04:45:00|153.88|153.08|153.83|153.03|153.96|153.16|153.71|152.91|131
1729140600000|2024-10-17 04:50:00|153.81|153.01|153.68|152.88|153.81|153.01|153.51|152.71|82
1729140900000|2024-10-17 04:55:00|153.66|152.86|153.64|152.84|153.86|153.06|153.62|152.82|41
1729141200000|2024-10-17 05:00:00|153.65|152.85|153.87|153.07|153.87|153.07|153.61|152.81|94
1729141500000|2024-10-17 05:05:00|153.89|153.09|153.85|153.05|153.92|153.12|153.78|152.98|49
1729141800000|2024-10-17 05:10:00|153.84|153.04|153.73|152.93|153.84|153.04|153.53|152.73|75
1729142100000|2024-10-17 05:15:00|153.8|153|153.69|152.89|154.02|153.22|153.64|152.84|46
1729142400000|2024-10-17 05:20:00|153.71|152.91|153.64|152.84|153.72|152.92|153.53|152.73|95
1729142700000|2024-10-17 05:25:00|153.63|152.83|153.54|152.74|153.63|152.83|153.53|152.73|94
1729143000000|2024-10-17 05:30:00|153.53|152.73|153.79|152.99|153.83|153.03|153.2|152.4|98
1729143300000|2024-10-17 05:35:00|153.8|153|153.78|152.98|153.9|153.1|153.75|152.95|108
1729143600000|2024-10-17 05:40:00|153.7|152.9|153.62|152.82|153.72|152.92|153.55|152.75|136
1729143900000|2024-10-17 05:45:00|153.6|152.8|153.5|152.7|153.68|152.88|153.5|152.7|109
1729144200000|2024-10-17 05:50:00|153.51|152.71|153.16|152.36|153.51|152.71|153.16|152.36|94
1729144500000|2024-10-17 05:55:00|153.15|152.35|153.04|152.24|153.15|152.35|152.76|151.96|91
1729144800000|2024-10-17 06:00:00|153.05|152.25|152.84|152.04|153.15|152.35|152.78|151.98|55
1729145100000|2024-10-17 06:05:00|152.8|152|152.77|151.97|153.03|152.23|152.73|151.93|200
1729145400000|2024-10-17 06:10:00|152.79|151.99|152.89|152.09|153.01|152.21|152.72|151.92|169
1729145700000|2024-10-17 06:15:00|152.88|152.08|153.41|152.61|153.58|152.78|152.87|152.07|141
1729146000000|2024-10-17 06:20:00|153.42|152.62|153.27|152.47|153.58|152.78|153.24|152.44|171
1729146300000|2024-10-17 06:25:00|153.28|152.48|153.38|152.58|153.44|152.64|153.22|152.42|129
1729146600000|2024-10-17 06:30:00|153.39|152.59|153.26|152.46|153.52|152.72|153.25|152.45|104
1729146900000|2024-10-17 06:35:00|153.27|152.47|153.46|152.66|153.52|152.72|153.07|152.27|118
1729147200000|2024-10-17 06:40:00|153.45|152.65|153.41|152.61|153.51|152.71|153.3|152.5|172
1729147500000|2024-10-17 06:45:00|153.4|152.6|153.38|152.58|153.47|152.67|153.27|152.47|126
1729147800000|2024-10-17 06:50:00|153.39|152.59|153.21|152.41|153.39|152.59|153.17|152.37|73
1729148100000|2024-10-17 06:55:00|153.09|152.29|152.71|151.91|153.09|152.29|152.71|151.91|24
1729149300000|2024-10-17 07:15:00|152.69|151.89|152.23|151.43|152.69|151.89|152.23|151.43|27
1729149600000|2024-10-17 07:20:00|152.16|151.36|152.38|151.58|152.38|151.58|152.01|151.21|32
1729149900000|2024-10-17 07:25:00|152.29|151.49|152.31|151.51|152.38|151.58|152.21|151.41|35
1729150200000|2024-10-17 07:30:00|152.33|151.53|152.51|151.71|152.58|151.78|152.33|151.53|53
1729150500000|2024-10-17 07:35:00|152.5|151.7|152.54|151.74|152.59|151.79|152.42|151.62|133
1729150800000|2024-10-17 07:40:00|152.55|151.75|152.59|151.79|152.59|151.79|152.44|151.64|88
1729151100000|2024-10-17 07:45:00|152.56|151.76|152.81|152.01|152.81|152.01|152.54|151.74|38
1729151700000|2024-10-17 07:55:00|152.85|152.05|152.97|152.17|152.97|152.17|152.85|152.05|9
1729152000000|2024-10-17 08:00:00|152.99|152.19|153.05|152.25|153.07|152.27|152.99|152.19|9
1729152300000|2024-10-17 08:05:00|152.93|152.13|152.81|152.01|152.96|152.16|152.81|152.01|7
1729152600000|2024-10-17 08:10:00|152.76|151.96|152.51|151.71|152.76|151.96|152.5|151.7|89
1729152900000|2024-10-17 08:15:00|152.49|151.69|152.8|152|152.99|152.19|152.47|151.67|83
1729153200000|2024-10-17 08:20:00|152.78|151.98|152.77|151.97|152.78|151.98|152.5|151.7|103
1729153500000|2024-10-17 08:25:00|152.76|151.96|152.83|152.03|152.84|152.04|152.68|151.88|134
1729153800000|2024-10-17 08:30:00|152.96|152.16|153.01|152.21|153.01|152.21|152.96|152.16|6
1729154100000|2024-10-17 08:35:00|152.99|152.19|152.96|152.16|153.05|152.25|152.85|152.05|31
1729154400000|2024-10-17 08:40:00|152.97|152.17|152.96|152.16|153.05|152.25|152.95|152.15|41
1729154700000|2024-10-17 08:45:00|153.05|152.25|153.39|152.59|153.39|152.59|153.05|152.25|9
1729155000000|2024-10-17 08:50:00|153.42|152.62|153.42|152.62|153.42|152.62|153.42|152.62|1
1729155300000|2024-10-17 08:55:00|153.45|152.65|153.46|152.66|153.46|152.66|153.45|152.65|2
1729155600000|2024-10-17 09:00:00|153.48|152.68|153.65|152.85|153.65|152.85|153.48|152.68|11
1729155900000|2024-10-17 09:05:00|153.54|152.74|153.46|152.66|153.54|152.74|153.46|152.66|7
1729156200000|2024-10-17 09:10:00|153.47|152.67|153.51|152.71|153.53|152.73|153.47|152.67|5
1729156500000|2024-10-17 09:15:00|153.52|152.72|153.57|152.77|153.6|152.8|153.52|152.72|4
1729156800000|2024-10-17 09:20:00|153.56|152.76|153.56|152.76|153.56|152.76|153.56|152.76|1
1729157100000|2024-10-17 09:25:00|153.55|152.75|153.43|152.63|153.55|152.75|153.43|152.63|5
1729157400000|2024-10-17 09:30:00|153.42|152.62|153.37|152.57|153.42|152.62|153.37|152.57|6
1729157700000|2024-10-17 09:35:00|153.35|152.55|153.26|152.46|153.35|152.55|153.26|152.46|6
1729158000000|2024-10-17 09:40:00|153.25|152.45|153.28|152.48|153.28|152.48|153.23|152.43|6
1729158300000|2024-10-17 09:45:00|153.3|152.5|153.4|152.6|153.47|152.67|153.3|152.5|5
1729158600000|2024-10-17 09:50:00|153.39|152.59|153.47|152.67|153.47|152.67|153.24|152.44|16
1729158900000|2024-10-17 09:55:00|153.52|152.72|153.5|152.7|153.52|152.72|153.49|152.69|4
1729159200000|2024-10-17 10:00:00|153.53|152.73|153.53|152.73|153.53|152.73|153.53|152.73|1
1729159500000|2024-10-17 10:05:00|153.56|152.76|153.5|152.7|153.56|152.76|153.5|152.7|6
1729159800000|2024-10-17 10:10:00|153.49|152.69|153.22|152.42|153.49|152.69|153.22|152.42|12
1729160100000|2024-10-17 10:15:00|153.21|152.41|152.98|152.18|153.21|152.41|152.91|152.11|15
1729160400000|2024-10-17 10:20:00|153.01|152.21|152.96|152.16|153.14|152.34|152.95|152.15|15
1729160700000|2024-10-17 10:25:00|152.95|152.15|152.67|151.87|152.95|152.15|152.67|151.87|10
1729161000000|2024-10-17 10:30:00|152.66|151.86|151.96|151.16|152.66|151.86|151.96|151.16|43
1729161300000|2024-10-17 10:35:00|151.94|151.14|152.12|151.32|152.12|151.32|151.91|151.11|23
1729161600000|2024-10-17 10:40:00|152.13|151.33|152.25|151.45|152.34|151.54|152.12|151.32|33
1729161900000|2024-10-17 10:45:00|152.28|151.48|152.62|151.82|152.62|151.82|152.28|151.48|16
1729162200000|2024-10-17 10:50:00|152.61|151.81|152.62|151.82|152.62|151.82|152.5|151.7|15
1729162500000|2024-10-17 10:55:00|152.63|151.83|152.86|152.06|152.89|152.09|152.63|151.83|14
1729162800000|2024-10-17 11:00:00|152.83|152.03|152.66|151.86|152.86|152.06|152.66|151.86|21
1729163100000|2024-10-17 11:05:00|152.67|151.87|152.61|151.81|152.7|151.9|152.61|151.81|7
1729163400000|2024-10-17 11:10:00|152.63|151.83|152.55|151.75|152.64|151.84|152.53|151.73|8
1729163700000|2024-10-17 11:15:00|152.53|151.73|152.07|151.27|152.53|151.73|152.07|151.27|23
1729164000000|2024-10-17 11:20:00|152.1|151.3|152.06|151.26|152.1|151.3|152.06|151.26|5
1729164300000|2024-10-17 11:25:00|152.05|151.25|152.04|151.24|152.05|151.25|152.04|151.24|2
1729164600000|2024-10-17 11:30:00|152.05|151.25|152.26|151.46|152.29|151.49|151.9|151.1|25
1729164900000|2024-10-17 11:35:00|152.25|151.45|152.18|151.38|152.38|151.58|152.16|151.36|32
1729165200000|2024-10-17 11:40:00|152.19|151.39|151.66|150.86|152.19|151.39|151.62|150.82|36
1729165500000|2024-10-17 11:45:00|151.75|150.95|151.51|150.71|151.75|150.95|151.51|150.71|41
1729165800000|2024-10-17 11:50:00|151.52|150.72|151.56|150.76|151.82|151.02|151.52|150.72|27
1729166100000|2024-10-17 11:55:00|151.6|150.8|151.68|150.88|151.68|150.88|151.6|150.8|3
1729166400000|2024-10-17 12:00:00|151.67|150.87|151.89|151.09|151.89|151.09|151.51|150.71|20
1729166700000|2024-10-17 12:05:00|151.91|151.11|152.02|151.22|152.11|151.31|151.91|151.11|27
1729167000000|2024-10-17 12:10:00|152.01|151.21|151.99|151.19|152.02|151.22|151.99|151.19|4
1729167300000|2024-10-17 12:15:00|151.97|151.17|152.02|151.22|152.02|151.22|151.75|150.95|34
1729167600000|2024-10-17 12:20:00|152.03|151.23|152.1|151.3|152.26|151.46|152.03|151.23|18
1729167900000|2024-10-17 12:25:00|152.11|151.31|152.15|151.35|152.17|151.37|152.11|151.31|5
1729168200000|2024-10-17 12:30:00|152.14|151.34|152.51|151.71|152.51|151.71|152.14|151.34|23
1729168500000|2024-10-17 12:35:00|152.5|151.7|152.71|151.91|152.71|151.91|152.26|151.46|36
1729168800000|2024-10-17 12:40:00|152.7|151.9|152.74|151.94|152.74|151.94|152.59|151.79|19
1729169100000|2024-10-17 12:45:00|152.71|151.91|152.59|151.79|152.71|151.91|152.54|151.74|26
1729169400000|2024-10-17 12:50:00|152.57|151.77|152.43|151.63|152.57|151.77|152.43|151.63|12
1729169700000|2024-10-17 12:55:00|152.46|151.66|152.88|152.08|152.88|152.08|152.46|151.66|19
1729170000000|2024-10-17 13:00:00|152.89|152.09|152.83|152.03|153|152.2|152.83|152.03|13
1729170300000|2024-10-17 13:05:00|152.82|152.02|152.9|152.1|152.9|152.1|152.71|151.91|16
1729170600000|2024-10-17 13:10:00|152.83|152.03|152.87|152.07|152.87|152.07|152.83|152.03|6
1729170900000|2024-10-17 13:15:00|152.88|152.08|152.45|151.65|152.88|152.08|152.42|151.62|24
1729171200000|2024-10-17 13:20:00|152.46|151.66|152.69|151.89|152.77|151.97|152.46|151.66|19
1729171500000|2024-10-17 13:25:00|152.7|151.9|152.82|152.02|152.82|152.02|152.7|151.9|3
1729171800000|2024-10-17 13:30:00|152.81|152.01|152.36|151.56|152.81|152.01|152.36|151.56|29
1729172100000|2024-10-17 13:35:00|152.35|151.55|152.26|151.46|152.35|151.55|151.82|151.02|59
1729172400000|2024-10-17 13:40:00|152.32|151.52|153.19|152.39|153.19|152.39|152.32|151.52|67
1729172700000|2024-10-17 13:45:00|153.18|152.38|153.51|152.71|153.58|152.78|153.11|152.31|63
1729173000000|2024-10-17 13:50:00|153.48|152.68|153|152.2|153.48|152.68|152.93|152.13|74
1729173300000|2024-10-17 13:55:00|152.99|152.19|152.48|151.68|152.99|152.19|152.48|151.68|42
1729173600000|2024-10-17 14:00:00|152.47|151.67|152.1|151.3|152.48|151.68|151.94|151.14|63
1729173900000|2024-10-17 14:05:00|152.09|151.29|151.87|151.07|152.09|151.29|151.69|150.89|37
1729174200000|2024-10-17 14:10:00|151.85|151.05|152.23|151.43|152.23|151.43|151.76|150.96|33
1729174500000|2024-10-17 14:15:00|152.21|151.41|152.19|151.39|152.21|151.41|152.15|151.35|14
1729174800000|2024-10-17 14:20:00|152.2|151.4|152.43|151.63|152.68|151.88|152.2|151.4|27
1729175100000|2024-10-17 14:25:00|152.42|151.62|151.87|151.07|152.42|151.62|151.7|150.9|55
1729175400000|2024-10-17 14:30:00|151.89|151.09|151.8|151|152.05|151.25|151.8|151|54
1729175700000|2024-10-17 14:35:00|151.77|150.97|151.75|150.95|151.77|150.97|151.3|150.5|40
1729176000000|2024-10-17 14:40:00|151.76|150.96|151.58|150.78|152.13|151.33|151.52|150.72|42
1729176300000|2024-10-17 14:45:00|151.6|150.8|151.84|151.04|151.84|151.04|151.57|150.77|35
1729176600000|2024-10-17 14:50:00|151.85|151.05|152.3|151.5|152.3|151.5|151.85|151.05|48
1729176900000|2024-10-17 14:55:00|152.27|151.47|152.24|151.44|152.37|151.57|152.21|151.41|24
1729177200000|2024-10-17 15:00:00|152.3|151.5|152.23|151.43|152.31|151.51|152.01|151.21|48
1729177500000|2024-10-17 15:05:00|152.22|151.42|152.17|151.37|152.22|151.42|151.81|151.01|36
1729177800000|2024-10-17 15:10:00|152.18|151.38|151.59|150.79|152.22|151.42|151.5|150.7|62
1729178100000|2024-10-17 15:15:00|151.6|150.8|151.68|150.88|152.09|151.29|151.6|150.8|41
1729178400000|2024-10-17 15:20:00|151.69|150.89|152.2|151.4|152.2|151.4|151.69|150.89|33
1729178700000|2024-10-17 15:25:00|152.21|151.41|152.35|151.55|152.37|151.57|152.21|151.41|32
1729179000000|2024-10-17 15:30:00|152.37|151.57|152.54|151.74|152.54|151.74|152.3|151.5|19
1729179300000|2024-10-17 15:35:00|152.56|151.76|153.2|152.4|153.39|152.59|152.56|151.76|94
1729179600000|2024-10-17 15:40:00|153.1|152.3|153.08|152.28|153.17|152.37|153.08|152.28|33
1729179900000|2024-10-17 15:45:00|153.09|152.29|153.1|152.3|153.24|152.44|152.9|152.1|52
1729180200000|2024-10-17 15:50:00|153.07|152.27|153.31|152.51|153.31|152.51|152.99|152.19|25
1729180500000|2024-10-17 15:55:00|153.32|152.52|153.17|152.37|153.37|152.57|153.17|152.37|17
1729180800000|2024-10-17 16:00:00|153.15|152.35|152.79|151.99|153.15|152.35|152.79|151.99|22
1729181100000|2024-10-17 16:05:00|152.78|151.98|152.49|151.69|152.78|151.98|152.49|151.69|27
1729181400000|2024-10-17 16:10:00|152.48|151.68|151.9|151.1|152.48|151.68|151.89|151.09|59
1729181700000|2024-10-17 16:15:00|151.89|151.09|152.17|151.37|152.18|151.38|151.65|150.85|27
1729182000000|2024-10-17 16:20:00|152.15|151.35|152.12|151.32|152.15|151.35|151.92|151.12|30
1729182300000|2024-10-17 16:25:00|152.11|151.31|151.87|151.07|152.11|151.31|151.85|151.05|16
1729182600000|2024-10-17 16:30:00|151.86|151.06|151.16|150.36|151.86|151.06|151.16|150.36|40
1729182900000|2024-10-17 16:35:00|151.08|150.28|151.51|150.71|151.55|150.75|151.07|150.27|33
1729183200000|2024-10-17 16:40:00|151.5|150.7|151.79|150.99|151.79|150.99|151.47|150.67|16
1729183500000|2024-10-17 16:45:00|151.72|150.92|151.8|151|151.83|151.03|151.69|150.89|12
1729183800000|2024-10-17 16:50:00|151.79|150.99|151.61|150.81|151.79|150.99|151.54|150.74|22
1729184100000|2024-10-17 16:55:00|151.62|150.82|151.67|150.87|151.67|150.87|151.6|150.8|14
1729184400000|2024-10-17 17:00:00|151.69|150.89|151.42|150.62|151.8|151|151.42|150.62|35
1729184700000|2024-10-17 17:05:00|151.45|150.65|151.45|150.65|151.62|150.82|151.45|150.65|21
1729185000000|2024-10-17 17:10:00|151.48|150.68|151.52|150.72|151.57|150.77|151.4|150.6|21
1729185300000|2024-10-17 17:15:00|151.51|150.71|151.41|150.61|151.51|150.71|151.28|150.48|26
1729185600000|2024-10-17 17:20:00|151.39|150.59|150.47|149.67|151.39|150.59|150.47|149.67|78
1729185900000|2024-10-17 17:25:00|150.48|149.68|150.25|149.45|150.48|149.68|149.82|149.02|77
1729186200000|2024-10-17 17:30:00|150.23|149.43|150.11|149.31|150.48|149.68|150.03|149.23|72
1729186500000|2024-10-17 17:35:00|150.1|149.3|150.07|149.27|150.1|149.3|149.66|148.86|50
1729186800000|2024-10-17 17:40:00|150.04|149.24|150.15|149.35|150.15|149.35|149.94|149.14|41
1729187100000|2024-10-17 17:45:00|150.14|149.34|150.51|149.71|150.59|149.79|150.14|149.34|45
1729187400000|2024-10-17 17:50:00|150.48|149.68|150.16|149.36|150.48|149.68|150.14|149.34|27
1729187700000|2024-10-17 17:55:00|150.15|149.35|149.76|148.96|150.15|149.35|149.75|148.95|49
1729188000000|2024-10-17 18:00:00|149.84|149.04|149.21|148.41|149.86|149.06|149.21|148.41|67
1729188300000|2024-10-17 18:05:00|149.2|148.4|148.77|147.97|149.21|148.41|148.69|147.89|109
1729188600000|2024-10-17 18:10:00|148.83|148.03|148.38|147.58|148.96|148.16|148.38|147.58|92
1729188900000|2024-10-17 18:15:00|148.4|147.6|148.84|148.04|148.87|148.07|148.32|147.52|48
1729189200000|2024-10-17 18:20:00|148.83|148.03|148.81|148.01|148.9|148.1|148.65|147.85|68
1729189500000|2024-10-17 18:25:00|148.8|148|148.67|147.87|148.97|148.17|148.57|147.77|54
1729189800000|2024-10-17 18:30:00|148.66|147.86|148.26|147.46|148.66|147.86|148.16|147.36|72
1729190100000|2024-10-17 18:35:00|148.25|147.45|148.68|147.88|148.68|147.88|148.14|147.34|45
1729190400000|2024-10-17 18:40:00|148.78|147.98|149.03|148.23|149.23|148.43|148.78|147.98|39
1729190700000|2024-10-17 18:45:00|149.07|148.27|149.1|148.3|149.1|148.3|149.01|148.21|12
1729191000000|2024-10-17 18:50:00|149.11|148.31|148.75|147.95|149.15|148.35|148.75|147.95|43
1729191300000|2024-10-17 18:55:00|148.84|148.04|148.95|148.15|148.96|148.16|148.82|148.02|33
1729191600000|2024-10-17 19:00:00|148.96|148.16|148.73|147.93|149.03|148.23|148.73|147.93|43
1729191900000|2024-10-17 19:05:00|148.74|147.94|149.22|148.42|149.22|148.42|148.74|147.94|29
1729192200000|2024-10-17 19:10:00|149.23|148.43|149.24|148.44|149.27|148.47|149.23|148.43|9
1729192500000|2024-10-17 19:15:00|149.35|148.55|149.36|148.56|149.36|148.56|149.34|148.54|16
1729192800000|2024-10-17 19:20:00|149.34|148.54|149.73|148.93|149.73|148.93|149.33|148.53|55
1729193100000|2024-10-17 19:25:00|149.72|148.92|149.61|148.81|149.72|148.92|149.58|148.78|15
1729193400000|2024-10-17 19:30:00|149.6|148.8|149.7|148.9|149.76|148.96|149.52|148.72|22
1729193700000|2024-10-17 19:35:00|149.71|148.91|149.51|148.71|149.75|148.95|149.44|148.64|23
1729194000000|2024-10-17 19:40:00|149.62|148.82|149.75|148.95|149.78|148.98|149.62|148.82|14
1729194300000|2024-10-17 19:45:00|149.77|148.97|149.9|149.1|149.9|149.1|149.77|148.97|10
1729194600000|2024-10-17 19:50:00|149.89|149.09|149.92|149.12|149.92|149.12|149.83|149.03|14
1729194900000|2024-10-17 19:55:00|149.91|149.11|149.75|148.95|149.96|149.16|149.75|148.95|17
1729195200000|2024-10-17 20:00:00|149.74|148.94|150.16|149.36|150.18|149.38|149.74|148.94|24
1729195500000|2024-10-17 20:05:00|150.15|149.35|150.08|149.28|150.15|149.35|149.92|149.12|22
1729195800000|2024-10-17 20:10:00|150.16|149.36|150.22|149.42|150.22|149.42|150.16|149.36|13
1729196100000|2024-10-17 20:15:00|150.21|149.41|150.25|149.45|150.25|149.45|150.2|149.4|16
1729196400000|2024-10-17 20:20:00|150.28|149.48|150.4|149.6|150.4|149.6|150.26|149.46|16
1729196700000|2024-10-17 20:25:00|150.39|149.59|150.54|149.74|150.54|149.74|150.39|149.59|8
1729197000000|2024-10-17 20:30:00|150.55|149.75|150.36|149.56|150.77|149.97|150.36|149.56|48
1729197300000|2024-10-17 20:35:00|150.37|149.57|150.38|149.58|150.4|149.6|150.37|149.57|4
1729197600000|2024-10-17 20:40:00|150.36|149.56|150.36|149.56|150.36|149.56|150.36|149.56|1
1729197900000|2024-10-17 20:45:00|150.32|149.52|150.44|149.64|150.44|149.64|150.32|149.52|9
1729198200000|2024-10-17 20:50:00|150.34|149.54|150.18|149.38|150.34|149.54|150.17|149.37|6
1729198500000|2024-10-17 20:55:00|150.17|149.37|150.11|149.31|150.17|149.37|150.11|149.31|6
1729198800000|2024-10-17 21:00:00|150.1|149.3|150.23|149.43|150.23|149.43|150.08|149.28|12
1729199100000|2024-10-17 21:05:00|150.24|149.44|150.36|149.56|150.36|149.56|150.24|149.44|5
1729199400000|2024-10-17 21:10:00|150.31|149.51|150.32|149.52|150.36|149.56|150.29|149.49|11
1729199700000|2024-10-17 21:15:00|150.31|149.51|150.36|149.56|150.36|149.56|150.31|149.51|4
1729200600000|2024-10-17 21:30:00|150.41|149.61|150.47|149.67|150.47|149.67|150.41|149.61|4
1729200900000|2024-10-17 21:35:00|150.44|149.64|150.47|149.67|150.47|149.67|150.43|149.63|5
1729201200000|2024-10-17 21:40:00|150.42|149.62|150.41|149.61|150.42|149.62|150.41|149.61|2
1729201500000|2024-10-17 21:45:00|150.39|149.59|150.37|149.57|150.39|149.59|150.37|149.57|5
1729202100000|2024-10-17 21:55:00|150.4|149.6|150.5|149.7|150.62|149.82|150.4|149.6|10
1729202400000|2024-10-17 22:00:00|150.52|149.72|150.85|150.05|150.85|150.05|150.52|149.72|25
1729202700000|2024-10-17 22:05:00|150.86|150.06|150.9|150.1|150.9|150.1|150.86|150.06|6
1729203000000|2024-10-17 22:10:00|150.91|150.11|150.98|150.18|150.98|150.18|150.91|150.11|4
1729203300000|2024-10-17 22:15:00|150.97|150.17|150.66|149.86|150.97|150.17|150.66|149.86|17
1729203600000|2024-10-17 22:20:00|150.67|149.87|150.72|149.92|150.72|149.92|150.67|149.87|3
1729203900000|2024-10-17 22:25:00|150.73|149.93|150.84|150.04|150.84|150.04|150.73|149.93|4
1729204200000|2024-10-17 22:30:00|150.85|150.05|150.85|150.05|150.85|150.05|150.85|150.05|1
1729204500000|2024-10-17 22:35:00|150.86|150.06|151.02|150.22|151.03|150.23|150.86|150.06|9
1729204800000|2024-10-17 22:40:00|151.04|150.24|151.08|150.28|151.08|150.28|151.04|150.24|4
1729205100000|2024-10-17 22:45:00|151.07|150.27|151.08|150.28|151.08|150.28|151.05|150.25|8
1729205400000|2024-10-17 22:50:00|151.09|150.29|151.2|150.4|151.2|150.4|151.09|150.29|5
1729206000000|2024-10-17 23:00:00|151.23|150.43|151|150.2|151.23|150.43|151|150.2|8
1729206300000|2024-10-17 23:05:00|150.99|150.19|150.78|149.98|150.99|150.19|150.75|149.95|11
1729206600000|2024-10-17 23:10:00|150.79|149.99|150.63|149.83|150.79|149.99|150.63|149.83|9
1729206900000|2024-10-17 23:15:00|150.67|149.87|150.8|150|150.8|150|150.67|149.87|3
1729207200000|2024-10-17 23:20:00|150.78|149.98|150.77|149.97|150.8|150|150.77|149.97|6
1729207500000|2024-10-17 23:25:00|150.72|149.92|150.72|149.92|150.72|149.92|150.69|149.89|5
1729207800000|2024-10-17 23:30:00|150.71|149.91|150.72|149.92|150.75|149.95|150.69|149.89|9
1729208100000|2024-10-17 23:35:00|150.71|149.91|150.67|149.87|150.71|149.91|150.67|149.87|2
1729208400000|2024-10-17 23:40:00|150.66|149.86|150.67|149.87|150.67|149.87|150.66|149.86|2
1729208700000|2024-10-17 23:45:00|150.66|149.86|150.67|149.87|150.67|149.87|150.66|149.86|2
1729209300000|2024-10-17 23:55:00|150.71|149.91|150.75|149.95|150.75|149.95|150.71|149.91|2
1729209600000|2024-10-18 00:00:00|150.71|149.91|150.8|150|150.8|150|150.67|149.87|22
1729209900000|2024-10-18 00:05:00|150.84|150.04|150.88|150.08|150.88|150.08|150.84|150.04|3
1729210200000|2024-10-18 00:10:00|150.87|150.07|150.69|149.89|150.87|150.07|150.69|149.89|10
1729210500000|2024-10-18 00:15:00|150.61|149.81|150.54|149.74|150.62|149.82|150.54|149.74|7
1729210800000|2024-10-18 00:20:00|150.53|149.73|150.83|150.03|150.97|150.17|150.5|149.7|43
1729211100000|2024-10-18 00:25:00|150.84|150.04|150.73|149.93|150.85|150.05|150.68|149.88|19
1729211400000|2024-10-18 00:30:00|150.72|149.92|150.25|149.45|150.72|149.92|150.25|149.45|24
1729211700000|2024-10-18 00:35:00|150.24|149.44|150.5|149.7|150.52|149.72|150.24|149.44|23
1729212000000|2024-10-18 00:40:00|150.46|149.66|150.28|149.48|150.46|149.66|150.23|149.43|30
1729212300000|2024-10-18 00:45:00|150.29|149.49|150.16|149.36|150.34|149.54|150.16|149.36|10
1729212600000|2024-10-18 00:50:00|150.15|149.35|150.2|149.4|150.25|149.45|150.15|149.35|29
1729212900000|2024-10-18 00:55:00|150.18|149.38|150.15|149.35|150.18|149.38|150.15|149.35|14
1729213200000|2024-10-18 01:00:00|150.14|149.34|150.43|149.63|150.43|149.63|150.08|149.28|18
1729213500000|2024-10-18 01:05:00|150.48|149.68|151.06|150.26|151.06|150.26|150.48|149.68|26
1729213800000|2024-10-18 01:10:00|151.02|150.22|150.88|150.08|151.02|150.22|150.88|150.08|13
1729214100000|2024-10-18 01:15:00|150.83|150.03|150.89|150.09|150.99|150.19|150.79|149.99|30
1729214400000|2024-10-18 01:20:00|150.9|150.1|151.01|150.21|151.03|150.23|150.9|150.1|15
1729214700000|2024-10-18 01:25:00|151|150.2|151.6|150.8|151.6|150.8|150.85|150.05|33
1729215000000|2024-10-18 01:30:00|151.59|150.79|151.6|150.8|151.6|150.8|151.49|150.69|19
1729215300000|2024-10-18 01:35:00|151.61|150.81|151.82|151.02|151.82|151.02|151.61|150.81|21
1729215600000|2024-10-18 01:40:00|151.83|151.03|152.33|151.53|152.33|151.53|151.83|151.03|29
1729215900000|2024-10-18 01:45:00|152.34|151.54|152.76|151.96|152.76|151.96|152.34|151.54|32
1729216200000|2024-10-18 01:50:00|152.74|151.94|152.62|151.82|152.74|151.94|152.45|151.65|39
1729216500000|2024-10-18 01:55:00|152.75|151.95|152.75|151.95|152.98|152.18|152.75|151.95|31
1729216800000|2024-10-18 02:00:00|152.76|151.96|152.76|151.96|153.09|152.29|152.68|151.88|45
1729217100000|2024-10-18 02:05:00|152.73|151.93|152.64|151.84|152.73|151.93|152.63|151.83|18
1729217400000|2024-10-18 02:10:00|152.65|151.85|152.64|151.84|152.73|151.93|152.61|151.81|15
1729217700000|2024-10-18 02:15:00|152.62|151.82|152.66|151.86|152.74|151.94|152.4|151.6|30
1729218000000|2024-10-18 02:20:00|152.65|151.85|152.6|151.8|152.7|151.9|152.6|151.8|10
1729218300000|2024-10-18 02:25:00|152.61|151.81|152.73|151.93|152.73|151.93|152.61|151.81|14
1729218600000|2024-10-18 02:30:00|152.74|151.94|153.26|152.46|153.31|152.51|152.74|151.94|26
1729218900000|2024-10-18 02:35:00|153.25|152.45|153.35|152.55|153.35|152.55|153.11|152.31|31
1729219200000|2024-10-18 02:40:00|153.36|152.56|153.18|152.38|153.4|152.6|153.11|152.31|24
1729219500000|2024-10-18 02:45:00|153.19|152.39|153.35|152.55|153.36|152.56|153.19|152.39|5
1729219800000|2024-10-18 02:50:00|153.4|152.6|153.5|152.7|153.5|152.7|153.4|152.6|14
1729220100000|2024-10-18 02:55:00|153.55|152.75|153.56|152.76|153.59|152.79|153.53|152.73|17
1729220400000|2024-10-18 03:00:00|153.57|152.77|153.46|152.66|153.57|152.77|153.41|152.61|20
1729220700000|2024-10-18 03:05:00|153.44|152.64|153.29|152.49|153.44|152.64|153.25|152.45|12
1729221000000|2024-10-18 03:10:00|153.3|152.5|153.12|152.32|153.3|152.5|153.12|152.32|15
1729221300000|2024-10-18 03:15:00|153.11|152.31|152.98|152.18|153.11|152.31|152.89|152.09|21
1729221600000|2024-10-18 03:20:00|152.97|152.17|152.79|151.99|152.98|152.18|152.76|151.96|29
1729221900000|2024-10-18 03:25:00|152.8|152|152.97|152.17|152.97|152.17|152.8|152|6
1729222200000|2024-10-18 03:30:00|152.98|152.18|153.2|152.4|153.2|152.4|152.98|152.18|10
1729222500000|2024-10-18 03:35:00|153.21|152.41|153.18|152.38|153.21|152.41|153.18|152.38|4
1729222800000|2024-10-18 03:40:00|153.13|152.33|153.16|152.36|153.16|152.36|153.13|152.33|3
1729223100000|2024-10-18 03:45:00|153.17|152.37|153.02|152.22|153.18|152.38|153.02|152.22|22
1729223400000|2024-10-18 03:50:00|152.99|152.19|152.4|151.6|152.99|152.19|152.4|151.6|37
1729223700000|2024-10-18 03:55:00|152.37|151.57|152.24|151.44|152.37|151.57|152.24|151.44|15
1729224000000|2024-10-18 04:00:00|152.25|151.45|152.44|151.64|152.44|151.64|152.25|151.45|25
1729224300000|2024-10-18 04:05:00|152.45|151.65|152.8|152|152.81|152.01|152.45|151.65|25
1729224600000|2024-10-18 04:10:00|152.79|151.99|152.81|152.01|152.81|152.01|152.79|151.99|3
1729224900000|2024-10-18 04:15:00|152.8|152|152.8|152|152.81|152.01|152.8|152|7
1729225200000|2024-10-18 04:20:00|152.81|152.01|152.93|152.13|152.96|152.16|152.81|152.01|24
1729225500000|2024-10-18 04:25:00|152.89|152.09|152.93|152.13|152.93|152.13|152.89|152.09|12
1729225800000|2024-10-18 04:30:00|152.92|152.12|152.93|152.13|152.93|152.13|152.91|152.11|4
1729226100000|2024-10-18 04:35:00|152.92|152.12|152.93|152.13|152.93|152.13|152.88|152.08|10
1729226400000|2024-10-18 04:40:00|153|152.2|153.02|152.22|153.02|152.22|153|152.2|3
1729226700000|2024-10-18 04:45:00|153.03|152.23|153.03|152.23|153.05|152.25|153.03|152.23|5
1729227000000|2024-10-18 04:50:00|152.99|152.19|152.89|152.09|152.99|152.19|152.8|152|11
1729227300000|2024-10-18 04:55:00|152.88|152.08|152.81|152.01|152.88|152.08|152.81|152.01|5
1729227600000|2024-10-18 05:00:00|152.8|152|152.79|151.99|152.8|152|152.79|151.99|2
1729227900000|2024-10-18 05:05:00|152.8|152|152.71|151.91|152.81|152.01|152.58|151.78|13
1729228200000|2024-10-18 05:10:00|152.72|151.92|152.73|151.93|152.73|151.93|152.71|151.91|4
1729228500000|2024-10-18 05:15:00|152.74|151.94|152.99|152.19|152.99|152.19|152.74|151.94|10
1729228800000|2024-10-18 05:20:00|153|152.2|153.07|152.27|153.07|152.27|153|152.2|8
1729229100000|2024-10-18 05:25:00|153.06|152.26|153.06|152.26|153.06|152.26|153.06|152.26|1
1729229700000|2024-10-18 05:35:00|153.07|152.27|153.16|152.36|153.16|152.36|153.07|152.27|5
1729230000000|2024-10-18 05:40:00|153.17|152.37|153.14|152.34|153.17|152.37|153.14|152.34|3
1729230300000|2024-10-18 05:45:00|153.11|152.31|153.16|152.36|153.16|152.36|153.07|152.27|8
1729230600000|2024-10-18 05:50:00|153.17|152.37|153.23|152.43|153.23|152.43|153.17|152.37|5
1729230900000|2024-10-18 05:55:00|153.25|152.45|153.37|152.57|153.37|152.57|153.25|152.45|6
1729231200000|2024-10-18 06:00:00|153.4|152.6|153.42|152.62|153.55|152.75|153.4|152.6|43
1729231500000|2024-10-18 06:05:00|153.41|152.61|153.39|152.59|153.41|152.61|153.34|152.54|12
1729231800000|2024-10-18 06:10:00|153.4|152.6|153.55|152.75|153.55|152.75|153.4|152.6|10
1729232100000|2024-10-18 06:15:00|153.56|152.76|153.78|152.98|153.84|153.04|153.56|152.76|19
1729232400000|2024-10-18 06:20:00|153.8|153|153.91|153.11|153.91|153.11|153.8|153|8
1729232700000|2024-10-18 06:25:00|153.92|153.12|154.13|153.33|154.23|153.43|153.92|153.12|43
1729233000000|2024-10-18 06:30:00|154.15|153.35|154.22|153.42|154.29|153.49|154.15|153.35|15
1729233300000|2024-10-18 06:35:00|154.21|153.41|154.01|153.21|154.21|153.41|153.99|153.19|21
1729233600000|2024-10-18 06:40:00|154.02|153.22|154.1|153.3|154.11|153.31|153.83|153.03|25
1729233900000|2024-10-18 06:45:00|154.15|153.35|153.9|153.1|154.18|153.38|153.9|153.1|52
1729234200000|2024-10-18 06:50:00|153.91|153.11|153.96|153.16|153.96|153.16|153.91|153.11|14
1729234500000|2024-10-18 06:55:00|154|153.2|154.14|153.34|154.14|153.34|154|153.2|5
1729234800000|2024-10-18 07:00:00|154.11|153.31|154.28|153.48|154.28|153.48|154.11|153.31|11
1729235100000|2024-10-18 07:05:00|154.29|153.49|154.22|153.42|154.3|153.5|154.22|153.42|6
1729235400000|2024-10-18 07:10:00|154.21|153.41|153.87|153.07|154.21|153.41|153.87|153.07|26
1729235700000|2024-10-18 07:15:00|153.86|153.06|154.03|153.23|154.05|153.25|153.84|153.04|16
1729236000000|2024-10-18 07:20:00|153.96|153.16|154.26|153.46|154.26|153.46|153.96|153.16|30
1729236300000|2024-10-18 07:25:00|154.28|153.48|154.52|153.72|154.52|153.72|154.28|153.48|9
1729236600000|2024-10-18 07:30:00|154.53|153.73|154.52|153.72|154.53|153.73|154.52|153.72|2
1729236900000|2024-10-18 07:35:00|154.51|153.71|154.17|153.37|154.51|153.71|154.14|153.34|24
1729237200000|2024-10-18 07:40:00|154.24|153.44|154.24|153.44|154.27|153.47|154.2|153.4|13
1729237500000|2024-10-18 07:45:00|154.23|153.43|154.16|153.36|154.23|153.43|154.12|153.32|11
1729237800000|2024-10-18 07:50:00|154.15|153.35|154.14|153.34|154.15|153.35|153.95|153.15|24
1729238100000|2024-10-18 07:55:00|154.15|153.35|154.29|153.49|154.33|153.53|154.15|153.35|10
1729238400000|2024-10-18 08:00:00|154.3|153.5|154.67|153.87|154.67|153.87|154.3|153.5|30
1729238700000|2024-10-18 08:05:00|154.64|153.84|154.23|153.43|154.64|153.84|154.23|153.43|18
1729239000000|2024-10-18 08:10:00|154.24|153.44|154.05|153.25|154.24|153.44|154.05|153.25|12
1729239300000|2024-10-18 08:15:00|154.07|153.27|154|153.2|154.07|153.27|154|153.2|5
1729239600000|2024-10-18 08:20:00|154.01|153.21|154.01|153.21|154.01|153.21|154.01|153.21|1
1729239900000|2024-10-18 08:25:00|154.05|153.25|154.16|153.36|154.16|153.36|154.04|153.24|8
1729240200000|2024-10-18 08:30:00|154.13|153.33|154.2|153.4|154.2|153.4|154.05|153.25|12
1729240500000|2024-10-18 08:35:00|154.15|153.35|154.1|153.3|154.17|153.37|154.1|153.3|8
1729241400000|2024-10-18 08:50:00|154.11|153.31|154.13|153.33|154.15|153.35|154.11|153.31|7
1729242000000|2024-10-18 09:00:00|154.12|153.32|154.01|153.21|154.12|153.32|154.01|153.21|9
1729242300000|2024-10-18 09:05:00|154|153.2|154.24|153.44|154.24|153.44|154|153.2|8
1729242600000|2024-10-18 09:10:00|154.37|153.57|154.41|153.61|154.45|153.65|154.37|153.57|9
1729242900000|2024-10-18 09:15:00|154.43|153.63|154.31|153.51|154.44|153.64|154.31|153.51|15
1729243200000|2024-10-18 09:20:00|154.3|153.5|154.25|153.45|154.3|153.5|154.25|153.45|4
1729243500000|2024-10-18 09:25:00|154.23|153.43|154.23|153.43|154.23|153.43|154.23|153.43|1
1729243800000|2024-10-18 09:30:00|154.24|153.44|154.03|153.23|154.38|153.58|154.03|153.23|22
1729244100000|2024-10-18 09:35:00|154.02|153.22|153.95|153.15|154.02|153.22|153.94|153.14|11
1729244400000|2024-10-18 09:40:00|153.96|153.16|153.89|153.09|153.96|153.16|153.89|153.09|9
1729244700000|2024-10-18 09:45:00|153.88|153.08|153.91|153.11|153.91|153.11|153.74|152.94|13
1729245000000|2024-10-18 09:50:00|153.93|153.13|153.95|153.15|154.03|153.23|153.93|153.13|5
1729245300000|2024-10-18 09:55:00|153.94|153.14|153.88|153.08|153.94|153.14|153.86|153.06|11
1729245600000|2024-10-18 10:00:00|153.9|153.1|153.88|153.08|153.92|153.12|153.86|153.06|13
1729245900000|2024-10-18 10:05:00|153.86|153.06|153.82|153.02|153.88|153.08|153.82|153.02|6
1729246200000|2024-10-18 10:10:00|153.83|153.03|153.82|153.02|153.83|153.03|153.81|153.01|8
1729246500000|2024-10-18 10:15:00|153.87|153.07|154.05|153.25|154.07|153.27|153.87|153.07|6
1729246800000|2024-10-18 10:20:00|153.95|153.15|154|153.2|154|153.2|153.95|153.15|2
1729247400000|2024-10-18 10:30:00|153.99|153.19|154.02|153.22|154.02|153.22|153.97|153.17|4
1729247700000|2024-10-18 10:35:00|154.03|153.23|154.24|153.44|154.24|153.44|154.03|153.23|11
1729248000000|2024-10-18 10:40:00|154.21|153.41|154.1|153.3|154.24|153.44|154.1|153.3|8
1729248300000|2024-10-18 10:45:00|154.09|153.29|154.09|153.29|154.09|153.29|154.09|153.29|1
1729248600000|2024-10-18 10:50:00|154.08|153.28|153.96|153.16|154.08|153.28|153.96|153.16|7
1729248900000|2024-10-18 10:55:00|154.02|153.22|154.04|153.24|154.09|153.29|154.02|153.22|7
1729249200000|2024-10-18 11:00:00|154.03|153.23|154.08|153.28|154.08|153.28|154.03|153.23|8
1729249500000|2024-10-18 11:05:00|154.14|153.34|154.16|153.36|154.16|153.36|154.14|153.34|3
1729249800000|2024-10-18 11:10:00|154.21|153.41|154.34|153.54|154.34|153.54|154.21|153.41|9
1729250100000|2024-10-18 11:15:00|154.27|153.47|154.18|153.38|154.27|153.47|154.18|153.38|8
1729250400000|2024-10-18 11:20:00|154.15|153.35|154.01|153.21|154.15|153.35|153.99|153.19|17
1729250700000|2024-10-18 11:25:00|154.07|153.27|154|153.2|154.07|153.27|154|153.2|4
1729251000000|2024-10-18 11:30:00|153.98|153.18|153.84|153.04|153.98|153.18|153.83|153.03|22
1729251300000|2024-10-18 11:35:00|153.86|153.06|153.87|153.07|153.89|153.09|153.86|153.06|10
1729251600000|2024-10-18 11:40:00|153.88|153.08|153.72|152.92|153.88|153.08|153.72|152.92|8
1729251900000|2024-10-18 11:45:00|153.73|152.93|153.79|152.99|153.81|153.01|153.73|152.93|4
1729252200000|2024-10-18 11:50:00|153.78|152.98|153.55|152.75|153.78|152.98|153.55|152.75|12
1729252500000|2024-10-18 11:55:00|153.53|152.73|153.36|152.56|153.53|152.73|153.36|152.56|10
1729252800000|2024-10-18 12:00:00|153.37|152.57|153.51|152.71|153.56|152.76|153.37|152.57|12
1729253100000|2024-10-18 12:05:00|153.5|152.7|153.47|152.67|153.5|152.7|153.47|152.67|4
1729253400000|2024-10-18 12:10:00|153.57|152.77|153.59|152.79|153.62|152.82|153.57|152.77|6
1729253700000|2024-10-18 12:15:00|153.54|152.74|153.51|152.71|153.58|152.78|153.51|152.71|7
1729254000000|2024-10-18 12:20:00|153.46|152.66|153.01|152.21|153.46|152.66|153.01|152.21|18
1729254300000|2024-10-18 12:25:00|153.07|152.27|153.16|152.36|153.25|152.45|153.07|152.27|25
1729254600000|2024-10-18 12:30:00|153.08|152.28|153.14|152.34|153.14|152.34|152.91|152.11|20
1729254900000|2024-10-18 12:35:00|153.15|152.35|153|152.2|153.15|152.35|153|152.2|7
1729255200000|2024-10-18 12:40:00|153.05|152.25|153.1|152.3|153.11|152.31|152.98|152.18|27
1729255500000|2024-10-18 12:45:00|153.02|152.22|152.75|151.95|153.02|152.22|152.75|151.95|14
1729255800000|2024-10-18 12:50:00|152.74|151.94|152.67|151.87|152.74|151.94|152.66|151.86|10
1729256100000|2024-10-18 12:55:00|152.66|151.86|152.66|151.86|152.66|151.86|152.66|151.86|1
1729256400000|2024-10-18 13:00:00|152.67|151.87|153.25|152.45|153.39|152.59|152.67|151.87|33
1729256700000|2024-10-18 13:05:00|153.19|152.39|153.11|152.31|153.21|152.41|153.1|152.3|16
1729257300000|2024-10-18 13:15:00|153.1|152.3|153.11|152.31|153.16|152.36|153.1|152.3|7
1729257600000|2024-10-18 13:20:00|153.12|152.32|153.37|152.57|153.37|152.57|153.12|152.32|7
1729257900000|2024-10-18 13:25:00|153.36|152.56|153.31|152.51|153.36|152.56|153.26|152.46|11
1729258200000|2024-10-18 13:30:00|153.32|152.52|153.24|152.44|153.36|152.56|153.24|152.44|12
1729258500000|2024-10-18 13:35:00|153.17|152.37|153.78|152.98|153.78|152.98|153.15|152.35|35
1729258800000|2024-10-18 13:40:00|153.79|152.99|154.25|153.45|154.25|153.45|153.75|152.95|35
1729259100000|2024-10-18 13:45:00|154.24|153.44|153.58|152.78|154.24|153.44|153.58|152.78|64
1729259400000|2024-10-18 13:50:00|153.66|152.86|153.88|153.08|153.89|153.09|153.63|152.83|31
1729259700000|2024-10-18 13:55:00|153.86|153.06|154.14|153.34|154.14|153.34|153.86|153.06|16
1729260000000|2024-10-18 14:00:00|154.19|153.39|154.35|153.55|154.4|153.6|154.19|153.39|10
1729260300000|2024-10-18 14:05:00|154.38|153.58|155.08|154.28|155.08|154.28|154.38|153.58|59
1729260600000|2024-10-18 14:10:00|155.07|154.27|153.77|152.97|155.08|154.28|153.75|152.95|118
1729260900000|2024-10-18 14:15:00|153.79|152.99|154.19|153.39|154.22|153.42|153.44|152.64|84
1729261200000|2024-10-18 14:20:00|154.18|153.38|154.15|153.35|154.26|153.46|154.09|153.29|54
1729261500000|2024-10-18 14:25:00|154.14|153.34|154.43|153.63|154.46|153.66|153.78|152.98|53
1729261800000|2024-10-18 14:30:00|154.42|153.62|154.68|153.88|154.93|154.13|154.41|153.61|55
1729262100000|2024-10-18 14:35:00|154.67|153.87|154.46|153.66|154.68|153.88|154.44|153.64|74
1729262400000|2024-10-18 14:40:00|154.54|153.74|154.96|154.16|155.01|154.21|154.54|153.74|31
1729262700000|2024-10-18 14:45:00|154.97|154.17|154.79|153.99|155|154.2|154.51|153.71|57
1729263000000|2024-10-18 14:50:00|154.78|153.98|154.74|153.94|155|154.2|154.74|153.94|25
1729263300000|2024-10-18 14:55:00|154.73|153.93|154.9|154.1|154.9|154.1|154.6|153.8|24
1729263600000|2024-10-18 15:00:00|154.91|154.11|155.24|154.44|155.35|154.55|154.91|154.11|34
1729263900000|2024-10-18 15:05:00|155.23|154.43|154.84|154.04|155.23|154.43|154.8|154|42
1729264200000|2024-10-18 15:10:00|154.83|154.03|154.53|153.73|154.83|154.03|154.52|153.72|24
1729264500000|2024-10-18 15:15:00|154.52|153.72|154.51|153.71|154.52|153.72|154.51|153.71|2
1729264800000|2024-10-18 15:20:00|154.52|153.72|154.35|153.55|154.68|153.88|154.35|153.55|30
1729265100000|2024-10-18 15:25:00|154.36|153.56|155.04|154.24|155.04|154.24|154.36|153.56|25
1729265400000|2024-10-18 15:30:00|155.19|154.39|155.31|154.51|155.49|154.69|155.19|154.39|34
1729265700000|2024-10-18 15:35:00|155.28|154.48|155.14|154.34|155.28|154.48|155.14|154.34|12
1729266000000|2024-10-18 15:40:00|155.15|154.35|155.48|154.68|155.48|154.68|155.15|154.35|22
1729266300000|2024-10-18 15:45:00|155.49|154.69|155.42|154.62|155.51|154.71|155.39|154.59|25
1729266600000|2024-10-18 15:50:00|155.41|154.61|155.34|154.54|155.48|154.68|155.21|154.41|18
1729266900000|2024-10-18 15:55:00|155.37|154.57|155.24|154.44|155.51|154.71|155.24|154.44|52
1729267200000|2024-10-18 16:00:00|155.22|154.42|155.05|154.25|155.22|154.42|154.91|154.11|25
1729267500000|2024-10-18 16:05:00|155.04|154.24|154.57|153.77|155.04|154.24|154.56|153.76|41
1729267800000|2024-10-18 16:10:00|154.56|153.76|154.19|153.39|154.56|153.76|154.05|153.25|56
1729268100000|2024-10-18 16:15:00|154.22|153.42|154.62|153.82|154.62|153.82|154.22|153.42|27
1729268400000|2024-10-18 16:20:00|154.63|153.83|154.82|154.02|154.87|154.07|154.63|153.83|18
1729268700000|2024-10-18 16:25:00|154.83|154.03|155|154.2|155.04|154.24|154.83|154.03|18
1729269000000|2024-10-18 16:30:00|155.03|154.23|154.83|154.03|155.03|154.23|154.74|153.94|42
1729269300000|2024-10-18 16:35:00|154.84|154.04|155.22|154.42|155.22|154.42|154.84|154.04|20
1729269600000|2024-10-18 16:40:00|155.24|154.44|155.65|154.85|155.65|154.85|155.24|154.44|23
1729269900000|2024-10-18 16:45:00|155.64|154.84|155.52|154.72|155.64|154.84|155.46|154.66|17
1729270200000|2024-10-18 16:50:00|155.41|154.61|156.36|155.56|156.37|155.57|155.41|154.61|38
1729270500000|2024-10-18 16:55:00|156.37|155.57|156.14|155.34|156.38|155.58|156.14|155.34|38
1729270800000|2024-10-18 17:00:00|156.13|155.33|156.12|155.32|156.16|155.36|156.04|155.24|20
1729271100000|2024-10-18 17:05:00|156.13|155.33|156.07|155.27|156.24|155.44|156.07|155.27|14
1729271400000|2024-10-18 17:10:00|156.06|155.26|156.1|155.3|156.16|155.36|155.98|155.18|17
1729271700000|2024-10-18 17:15:00|156.11|155.31|156.11|155.31|156.16|155.36|156.03|155.23|17
1729272000000|2024-10-18 17:20:00|156.13|155.33|155.91|155.11|156.19|155.39|155.91|155.11|42
1729272300000|2024-10-18 17:25:00|155.9|155.1|155.88|155.08|155.9|155.1|155.81|155.01|6
1729272600000|2024-10-18 17:30:00|155.87|155.07|156.05|155.25|156.05|155.25|155.87|155.07|8
1729272900000|2024-10-18 17:35:00|156.07|155.27|156.07|155.27|156.16|155.36|156.04|155.24|12
1729273200000|2024-10-18 17:40:00|156.11|155.31|156.4|155.6|156.4|155.6|156.11|155.31|13
1729273500000|2024-10-18 17:45:00|156.42|155.62|156.34|155.54|156.45|155.65|156.31|155.51|11
1729273800000|2024-10-18 17:50:00|156.35|155.55|156.38|155.58|156.5|155.7|156.35|155.55|20
1729274100000|2024-10-18 17:55:00|156.29|155.49|155.91|155.11|156.29|155.49|155.91|155.11|29
1729274400000|2024-10-18 18:00:00|155.9|155.1|155.83|155.03|155.9|155.1|155.67|154.87|21
1729274700000|2024-10-18 18:05:00|155.84|155.04|155.96|155.16|155.97|155.17|155.84|155.04|12
1729275000000|2024-10-18 18:10:00|155.99|155.19|156.04|155.24|156.04|155.24|155.95|155.15|9
1729275300000|2024-10-18 18:15:00|156.05|155.25|156.41|155.61|156.41|155.61|156.05|155.25|10
1729275600000|2024-10-18 18:20:00|156.4|155.6|156.37|155.57|156.4|155.6|156.37|155.57|4
1729275900000|2024-10-18 18:25:00|156.38|155.58|156.7|155.9|156.7|155.9|156.38|155.58|13
1729276200000|2024-10-18 18:30:00|156.71|155.91|156.77|155.97|156.77|155.97|156.5|155.7|18
1729276500000|2024-10-18 18:35:00|156.75|155.95|156.9|156.1|156.9|156.1|156.75|155.95|11
1729276800000|2024-10-18 18:40:00|156.87|156.07|156.85|156.05|156.87|156.07|156.76|155.96|21
1729277100000|2024-10-18 18:45:00|156.86|156.06|156.82|156.02|156.9|156.1|156.77|155.97|21
1729277400000|2024-10-18 18:50:00|156.81|156.01|156.57|155.77|156.82|156.02|156.56|155.76|18
1729277700000|2024-10-18 18:55:00|156.54|155.74|156.54|155.74|156.54|155.74|156.53|155.73|3
1729278000000|2024-10-18 19:00:00|156.53|155.73|156.44|155.64|156.53|155.73|156.26|155.46|23
1729278300000|2024-10-18 19:05:00|156.51|155.71|156.56|155.76|156.56|155.76|156.51|155.71|8
1729278600000|2024-10-18 19:10:00|156.55|155.75|156.38|155.58|156.55|155.75|156.38|155.58|14
1729278900000|2024-10-18 19:15:00|156.37|155.57|155.97|155.17|156.37|155.57|155.96|155.16|34
1729279200000|2024-10-18 19:20:00|155.99|155.19|155.92|155.12|156.04|155.24|155.92|155.12|15
1729279500000|2024-10-18 19:25:00|155.93|155.13|155.82|155.02|156.14|155.34|155.79|154.99|36
1729279800000|2024-10-18 19:30:00|155.84|155.04|155.51|154.71|155.86|155.06|155.51|154.71|35
1729280100000|2024-10-18 19:35:00|155.5|154.7|155.41|154.61|155.5|154.7|155.41|154.61|10
1729280400000|2024-10-18 19:40:00|155.34|154.54|155.09|154.29|155.34|154.54|155.06|154.26|28
1729280700000|2024-10-18 19:45:00|155.02|154.22|155.01|154.21|155.02|154.22|155.01|154.21|4
1729281000000|2024-10-18 19:50:00|154.99|154.19|154.95|154.15|154.99|154.19|154.86|154.06|9
1729281300000|2024-10-18 19:55:00|154.97|154.17|155.13|154.33|155.13|154.33|154.97|154.17|16
1729281600000|2024-10-18 20:00:00|155.04|154.24|154.86|154.06|155.05|154.25|154.86|154.06|10
1729281900000|2024-10-18 20:05:00|154.87|154.07|154.53|153.73|154.88|154.08|154.53|153.73|15
1729282200000|2024-10-18 20:10:00|154.56|153.76|154.82|154.02|154.82|154.02|154.56|153.76|15
1729282500000|2024-10-18 20:15:00|154.84|154.04|154.96|154.16|155.01|154.21|154.84|154.04|15
1729282800000|2024-10-18 20:20:00|154.95|154.15|154.76|153.96|154.95|154.15|154.75|153.95|14
1729283100000|2024-10-18 20:25:00|154.8|154|154.82|154.02|154.82|154.02|154.8|154|2
1729283400000|2024-10-18 20:30:00|154.83|154.03|154.91|154.11|154.91|154.11|154.83|154.03|7
1729283700000|2024-10-18 20:35:00|154.92|154.12|154.92|154.12|154.92|154.12|154.92|154.12|1
1729284000000|2024-10-18 20:40:00|154.93|154.13|155.15|154.35|155.15|154.35|154.93|154.13|12
1729284300000|2024-10-18 20:45:00|155.14|154.34|155.2|154.4|155.2|154.4|155.12|154.32|8
1729284600000|2024-10-18 20:50:00|155.16|154.36|155.06|154.26|155.16|154.36|155.06|154.26|7
1729284900000|2024-10-18 20:55:00|155.05|154.25|154.94|154.14|155.05|154.25|154.94|154.14|7
1729326000000|2024-10-19 08:20:00|155.22|154.42|155.13|154.33|155.22|154.42|155.07|154.27|15
1729326300000|2024-10-19 08:25:00|155.21|154.41|155.3|154.5|155.3|154.5|155.21|154.41|3
1729326600000|2024-10-19 08:30:00|155.29|154.49|155.31|154.51|155.31|154.51|155.27|154.47|6
1729326900000|2024-10-19 08:35:00|155.27|154.47|155.3|154.5|155.3|154.5|155.27|154.47|4
1729327500000|2024-10-19 08:45:00|155.31|154.51|155.33|154.53|155.33|154.53|155.31|154.51|3
1729327800000|2024-10-19 08:50:00|155.3|154.5|155.2|154.4|155.3|154.5|155.2|154.4|5
1729328400000|2024-10-19 09:00:00|155.22|154.42|155.18|154.38|155.22|154.42|155.18|154.38|4
1729328700000|2024-10-19 09:05:00|155.19|154.39|155.22|154.42|155.22|154.42|155.19|154.39|6
1729329600000|2024-10-19 09:20:00|155.18|154.38|155.17|154.37|155.18|154.38|155.17|154.37|2
1729330200000|2024-10-19 09:30:00|155.11|154.31|155.06|154.26|155.11|154.31|155.06|154.26|2
1729330500000|2024-10-19 09:35:00|155.05|154.25|155.08|154.28|155.08|154.28|155.05|154.25|2
1729330800000|2024-10-19 09:40:00|155.09|154.29|155.12|154.32|155.12|154.32|155.08|154.28|10
1729331100000|2024-10-19 09:45:00|155.13|154.33|155.15|154.35|155.15|154.35|155.13|154.33|2
1729331400000|2024-10-19 09:50:00|155.13|154.33|155.13|154.33|155.13|154.33|155.13|154.33|1
1729332000000|2024-10-19 10:00:00|155.12|154.32|155.12|154.32|155.12|154.32|155.12|154.32|1
1729332300000|2024-10-19 10:05:00|155.13|154.33|155.22|154.42|155.22|154.42|155.13|154.33|4
1729332900000|2024-10-19 10:15:00|155.31|154.51|155.37|154.57|155.39|154.59|155.31|154.51|11
1729333200000|2024-10-19 10:20:00|155.38|154.58|155.32|154.52|155.42|154.62|155.32|154.52|12
1729333500000|2024-10-19 10:25:00|155.31|154.51|155.07|154.27|155.31|154.51|155.06|154.26|13
1729333800000|2024-10-19 10:30:00|155.06|154.26|155.18|154.38|155.18|154.38|155.05|154.25|6
1729334100000|2024-10-19 10:35:00|155.2|154.4|155.2|154.4|155.2|154.4|155.2|154.4|1
1729334400000|2024-10-19 10:40:00|155.14|154.34|155.07|154.27|155.14|154.34|155.07|154.27|7
1729334700000|2024-10-19 10:45:00|155.08|154.28|155.06|154.26|155.08|154.28|155.06|154.26|3
1729335000000|2024-10-19 10:50:00|155.05|154.25|154.77|153.97|155.05|154.25|154.77|153.97|8
1729335300000|2024-10-19 10:55:00|154.82|154.02|154.82|154.02|154.84|154.04|154.82|154.02|6
1729335600000|2024-10-19 11:00:00|154.9|154.1|154.81|154.01|154.91|154.11|154.78|153.98|13
1729335900000|2024-10-19 11:05:00|154.9|154.1|155.09|154.29|155.09|154.29|154.9|154.1|8
1729336200000|2024-10-19 11:10:00|155.03|154.23|155.04|154.24|155.04|154.24|155.03|154.23|2
1729336500000|2024-10-19 11:15:00|155.08|154.28|155.09|154.29|155.09|154.29|155.08|154.28|2
1729336800000|2024-10-19 11:20:00|155.07|154.27|155.07|154.27|155.07|154.27|155.07|154.27|1
1729337400000|2024-10-19 11:30:00|155.08|154.28|154.9|154.1|155.09|154.29|154.9|154.1|8
1729337700000|2024-10-19 11:35:00|154.89|154.09|154.8|154|154.89|154.09|154.8|154|6
1729338000000|2024-10-19 11:40:00|154.79|153.99|154.85|154.05|154.87|154.07|154.77|153.97|25
1729338300000|2024-10-19 11:45:00|154.84|154.04|154.94|154.14|154.95|154.15|154.84|154.04|6
1729338600000|2024-10-19 11:50:00|154.96|154.16|154.81|154.01|154.96|154.16|154.65|153.85|16
1729338900000|2024-10-19 11:55:00|154.79|153.99|154.13|153.33|154.82|154.02|154.13|153.33|22
1729339200000|2024-10-19 12:00:00|154.23|153.43|154.5|153.7|154.5|153.7|154.23|153.43|12
1729339500000|2024-10-19 12:05:00|154.51|153.71|154.51|153.71|154.51|153.71|154.48|153.68|5
1729339800000|2024-10-19 12:10:00|154.53|153.73|154.67|153.87|154.68|153.88|154.53|153.73|7
1729340100000|2024-10-19 12:15:00|154.68|153.88|154.82|154.02|154.82|154.02|154.68|153.88|5
1729340700000|2024-10-19 12:25:00|154.81|154.01|154.66|153.86|154.81|154.01|154.66|153.86|14
1729341000000|2024-10-19 12:30:00|154.79|153.99|154.8|154|154.8|154|154.79|153.99|2
1729341300000|2024-10-19 12:35:00|154.81|154.01|154.91|154.11|154.91|154.11|154.81|154.01|8
1729341600000|2024-10-19 12:40:00|154.92|154.12|154.93|154.13|154.93|154.13|154.92|154.12|2
1729341900000|2024-10-19 12:45:00|154.92|154.12|155.13|154.33|155.13|154.33|154.92|154.12|6
1729342200000|2024-10-19 12:50:00|155.08|154.28|155.04|154.24|155.08|154.28|155.04|154.24|2
1729342500000|2024-10-19 12:55:00|155.05|154.25|155.04|154.24|155.05|154.25|155.04|154.24|4
1729342800000|2024-10-19 13:00:00|154.96|154.16|154.78|153.98|154.97|154.17|154.78|153.98|17
1729343100000|2024-10-19 13:05:00|154.72|153.92|154.68|153.88|154.75|153.95|154.68|153.88|16
1729343400000|2024-10-19 13:10:00|154.74|153.94|154.77|153.97|154.77|153.97|154.72|153.92|4
1729343700000|2024-10-19 13:15:00|154.76|153.96|154.77|153.97|154.77|153.97|154.74|153.94|3
1729344300000|2024-10-19 13:25:00|154.8|154|154.91|154.11|154.91|154.11|154.8|154|3
1729344600000|2024-10-19 13:30:00|154.94|154.14|155.09|154.29|155.09|154.29|154.94|154.14|6
1729344900000|2024-10-19 13:35:00|155.1|154.3|155.18|154.38|155.18|154.38|155.1|154.3|2
1729345200000|2024-10-19 13:40:00|155.17|154.37|155.19|154.39|155.19|154.39|155.15|154.35|6
1729345500000|2024-10-19 13:45:00|155.18|154.38|155.31|154.51|155.31|154.51|155.18|154.38|4
1729345800000|2024-10-19 13:50:00|155.3|154.5|155.23|154.43|155.3|154.5|155.23|154.43|5
1729346100000|2024-10-19 13:55:00|155.21|154.41|155.21|154.41|155.22|154.42|155.19|154.39|5
1729346400000|2024-10-19 14:00:00|155.22|154.42|155.48|154.68|155.5|154.7|155.22|154.42|15
1729346700000|2024-10-19 14:05:00|155.49|154.69|155.43|154.63|155.51|154.71|155.35|154.55|19
1729347000000|2024-10-19 14:10:00|155.44|154.64|155.5|154.7|155.5|154.7|155.44|154.64|13
1729347300000|2024-10-19 14:15:00|155.51|154.71|155.56|154.76|155.56|154.76|155.51|154.71|6
1729347600000|2024-10-19 14:20:00|155.58|154.78|155.63|154.83|155.63|154.83|155.58|154.78|7
1729347900000|2024-10-19 14:25:00|155.64|154.84|155.95|155.15|155.95|155.15|155.64|154.84|13
1729348200000|2024-10-19 14:30:00|155.94|155.14|155.8|155|155.95|155.15|155.78|154.98|20
1729348500000|2024-10-19 14:35:00|155.81|155.01|155.95|155.15|155.95|155.15|155.81|155.01|10
1729348800000|2024-10-19 14:40:00|155.99|155.19|156.33|155.53|156.4|155.6|155.99|155.19|36
1729349100000|2024-10-19 14:45:00|156.36|155.56|156.68|155.88|156.68|155.88|156.36|155.56|20
1729349400000|2024-10-19 14:50:00|156.62|155.82|156.62|155.82|156.79|155.99|156.59|155.79|21
1729349700000|2024-10-19 14:55:00|156.66|155.86|157.35|156.55|157.35|156.55|156.66|155.86|29
1729350000000|2024-10-19 15:00:00|157.36|156.56|157.36|156.56|157.4|156.6|157.11|156.31|32
1729350300000|2024-10-19 15:05:00|157.39|156.59|157.47|156.67|157.52|156.72|157.36|156.56|14
1729350600000|2024-10-19 15:10:00|157.48|156.68|157.74|156.94|157.85|157.05|157.48|156.68|31
1729350900000|2024-10-19 15:15:00|157.72|156.92|157.3|156.5|157.72|156.92|157.28|156.48|43
1729351200000|2024-10-19 15:20:00|157.28|156.48|156.84|156.04|157.28|156.48|156.79|155.99|39
1729351500000|2024-10-19 15:25:00|156.85|156.05|156.83|156.03|156.98|156.18|156.83|156.03|11
1729351800000|2024-10-19 15:30:00|156.82|156.02|156.7|155.9|156.84|156.04|156.68|155.88|42
1729352100000|2024-10-19 15:35:00|156.69|155.89|156.65|155.85|156.69|155.89|156.49|155.69|27
1729352400000|2024-10-19 15:40:00|156.64|155.84|156.59|155.79|156.65|155.85|156.59|155.79|15
1729352700000|2024-10-19 15:45:00|156.58|155.78|156.61|155.81|156.62|155.82|156.58|155.78|11
1729353000000|2024-10-19 15:50:00|156.62|155.82|156.83|156.03|156.83|156.03|156.6|155.8|23
1729353300000|2024-10-19 15:55:00|156.8|156|156.91|156.11|156.91|156.11|156.8|156|15
1729353600000|2024-10-19 16:00:00|156.86|156.06|156.78|155.98|156.86|156.06|156.76|155.96|15
1729353900000|2024-10-19 16:05:00|156.76|155.96|156.51|155.71|156.77|155.97|156.51|155.71|19
1729354200000|2024-10-19 16:10:00|156.49|155.69|156.25|155.45|156.49|155.69|156.2|155.4|29
1729354500000|2024-10-19 16:15:00|156.27|155.47|156.49|155.69|156.5|155.7|156.27|155.47|39
1729354800000|2024-10-19 16:20:00|156.51|155.71|156.57|155.77|156.75|155.95|156.51|155.71|24
1729355100000|2024-10-19 16:25:00|156.59|155.79|156.74|155.94|156.74|155.94|156.59|155.79|5
1729355400000|2024-10-19 16:30:00|156.76|155.96|157.11|156.31|157.11|156.31|156.76|155.96|21
1729355700000|2024-10-19 16:35:00|157.14|156.34|157.14|156.34|157.16|156.36|157.1|156.3|8
1729356000000|2024-10-19 16:40:00|157.15|156.35|157.11|156.31|157.18|156.38|157.11|156.31|6
1729356300000|2024-10-19 16:45:00|157.1|156.3|157.02|156.22|157.2|156.4|157.02|156.22|21
1729356600000|2024-10-19 16:50:00|156.98|156.18|156.76|155.96|156.98|156.18|156.76|155.96|13
1729356900000|2024-10-19 16:55:00|156.75|155.95|156.5|155.7|156.75|155.95|156.5|155.7|23
1729357200000|2024-10-19 17:00:00|156.49|155.69|156.46|155.66|156.49|155.69|156.32|155.52|30
1729357500000|2024-10-19 17:05:00|156.48|155.68|156.59|155.79|156.6|155.8|156.48|155.68|5
1729357800000|2024-10-19 17:10:00|156.58|155.78|156.46|155.66|156.58|155.78|156.37|155.57|26
1729358100000|2024-10-19 17:15:00|156.47|155.67|156.46|155.66|156.47|155.67|156.46|155.66|6
1729358400000|2024-10-19 17:20:00|156.44|155.64|156.18|155.38|156.44|155.64|156.18|155.38|33
1729358700000|2024-10-19 17:25:00|156.17|155.37|156.32|155.52|156.33|155.53|156.08|155.28|19
1729359000000|2024-10-19 17:30:00|156.33|155.53|156.21|155.41|156.38|155.58|156.21|155.41|31
1729359300000|2024-10-19 17:35:00|156.2|155.4|156.17|155.37|156.2|155.4|156.14|155.34|21
1729359600000|2024-10-19 17:40:00|156.18|155.38|156.06|155.26|156.2|155.4|156.06|155.26|7
1729359900000|2024-10-19 17:45:00|155.99|155.19|155.87|155.07|155.99|155.19|155.86|155.06|14
1729360200000|2024-10-19 17:50:00|155.86|155.06|155.93|155.13|155.96|155.16|155.86|155.06|12
1729360500000|2024-10-19 17:55:00|155.94|155.14|156|155.2|156|155.2|155.92|155.12|14
1729360800000|2024-10-19 18:00:00|156.01|155.21|156.17|155.37|156.17|155.37|156.01|155.21|7
1729361100000|2024-10-19 18:05:00|156.18|155.38|156.22|155.42|156.23|155.43|156.17|155.37|13
1729361400000|2024-10-19 18:10:00|156.21|155.41|156.38|155.58|156.39|155.59|156.19|155.39|20
1729361700000|2024-10-19 18:15:00|156.39|155.59|156.44|155.64|156.44|155.64|156.39|155.59|5
1729362000000|2024-10-19 18:20:00|156.45|155.65|156.45|155.65|156.45|155.65|156.45|155.65|1
1729362300000|2024-10-19 18:25:00|156.51|155.71|156.61|155.81|156.61|155.81|156.51|155.71|3
1729362600000|2024-10-19 18:30:00|156.6|155.8|156.4|155.6|156.6|155.8|156.37|155.57|10
1729362900000|2024-10-19 18:35:00|156.41|155.61|156.43|155.63|156.43|155.63|156.41|155.61|3
1729363200000|2024-10-19 18:40:00|156.44|155.64|156.44|155.64|156.44|155.64|156.44|155.64|1
1729363500000|2024-10-19 18:45:00|156.43|155.63|156.48|155.68|156.48|155.68|156.43|155.63|6
1729364100000|2024-10-19 18:55:00|156.43|155.63|156.34|155.54|156.44|155.64|156.34|155.54|5
1729364400000|2024-10-19 19:00:00|156.33|155.53|156.21|155.41|156.33|155.53|156.21|155.41|10
1729364700000|2024-10-19 19:05:00|156.27|155.47|156.35|155.55|156.35|155.55|156.27|155.47|4
1729365000000|2024-10-19 19:10:00|156.37|155.57|156.65|155.85|156.65|155.85|156.37|155.57|8
1729365300000|2024-10-19 19:15:00|156.66|155.86|156.8|156|156.8|156|156.66|155.86|11
1729365600000|2024-10-19 19:20:00|156.85|156.05|157.19|156.39|157.2|156.4|156.85|156.05|27
1729365900000|2024-10-19 19:25:00|157.2|156.4|157.06|156.26|157.21|156.41|157.06|156.26|5
1729366200000|2024-10-19 19:30:00|157.08|156.28|157.11|156.31|157.23|156.43|157.08|156.28|13
1729366500000|2024-10-19 19:35:00|157.1|156.3|156.97|156.17|157.1|156.3|156.94|156.14|7
1729366800000|2024-10-19 19:40:00|156.94|156.14|156.94|156.14|156.94|156.14|156.94|156.14|1
1729367100000|2024-10-19 19:45:00|156.9|156.1|156.65|155.85|156.9|156.1|156.65|155.85|14
1729367400000|2024-10-19 19:50:00|156.64|155.84|156.75|155.95|156.75|155.95|156.63|155.83|7
1729367700000|2024-10-19 19:55:00|156.74|155.94|156.78|155.98|156.78|155.98|156.74|155.94|6
1729368000000|2024-10-19 20:00:00|156.77|155.97|156.71|155.91|156.77|155.97|156.7|155.9|11
1729368300000|2024-10-19 20:05:00|156.7|155.9|156.63|155.83|156.75|155.95|156.63|155.83|13
1729368600000|2024-10-19 20:10:00|156.62|155.82|156.83|156.03|156.84|156.04|156.62|155.82|9
1729368900000|2024-10-19 20:15:00|156.84|156.04|156.88|156.08|156.95|156.15|156.84|156.04|11
1729369200000|2024-10-19 20:20:00|156.87|156.07|156.87|156.07|156.88|156.08|156.87|156.07|3
1729369500000|2024-10-19 20:25:00|156.9|156.1|157.01|156.21|157.01|156.21|156.9|156.1|6
1729369800000|2024-10-19 20:30:00|157.02|156.22|157.11|156.31|157.11|156.31|157.02|156.22|6
1729370100000|2024-10-19 20:35:00|157.14|156.34|157.22|156.42|157.22|156.42|157.14|156.34|5
1729370400000|2024-10-19 20:40:00|157.13|156.33|157.1|156.3|157.13|156.33|157.04|156.24|9
1729370700000|2024-10-19 20:45:00|157.09|156.29|157.07|156.27|157.09|156.29|157.03|156.23|12
1729371300000|2024-10-19 20:55:00|157.06|156.26|157.05|156.25|157.06|156.26|157.03|156.23|4
1729371600000|2024-10-19 21:00:00|157.06|156.26|157.4|156.6|157.4|156.6|157.06|156.26|12
1729371900000|2024-10-19 21:05:00|157.41|156.61|157.59|156.79|157.59|156.79|157.41|156.61|5
1729372200000|2024-10-19 21:10:00|157.6|156.8|157.55|156.75|157.6|156.8|157.55|156.75|3
1729372500000|2024-10-19 21:15:00|157.53|156.73|157.42|156.62|157.55|156.75|157.42|156.62|6
1729372800000|2024-10-19 21:20:00|157.36|156.56|157.72|156.92|157.72|156.92|157.34|156.54|10
1729373100000|2024-10-19 21:25:00|157.69|156.89|158.16|157.36|158.16|157.36|157.68|156.88|24
1729373400000|2024-10-19 21:30:00|158.15|157.35|157.96|157.16|158.15|157.35|157.87|157.07|22
1729373700000|2024-10-19 21:35:00|157.9|157.1|157.83|157.03|157.9|157.1|157.83|157.03|6
1729374000000|2024-10-19 21:40:00|157.82|157.02|157.7|156.9|157.82|157.02|157.7|156.9|4
1729374300000|2024-10-19 21:45:00|157.69|156.89|157.91|157.11|157.91|157.11|157.69|156.89|14
1729374600000|2024-10-19 21:50:00|157.96|157.16|157.8|157|157.96|157.16|157.8|157|3
1729374900000|2024-10-19 21:55:00|157.78|156.98|157.38|156.58|157.78|156.98|157.37|156.57|24
1729375200000|2024-10-19 22:00:00|157.39|156.59|157.61|156.81|157.61|156.81|157.34|156.54|14
1729375500000|2024-10-19 22:05:00|157.62|156.82|157.88|157.08|157.88|157.08|157.58|156.78|13
1729375800000|2024-10-19 22:10:00|157.89|157.09|158.04|157.24|158.04|157.24|157.89|157.09|8
1729376100000|2024-10-19 22:15:00|158|157.2|157.95|157.15|158|157.2|157.92|157.12|9
1729376400000|2024-10-19 22:20:00|157.96|157.16|158.17|157.37|158.17|157.37|157.96|157.16|4
1729377000000|2024-10-19 22:30:00|158.16|157.36|158.24|157.44|158.24|157.44|158.09|157.29|15
1729377300000|2024-10-19 22:35:00|158.28|157.48|158.7|157.9|158.7|157.9|158.28|157.48|23
1729377600000|2024-10-19 22:40:00|158.71|157.91|158.89|158.09|158.89|158.09|158.71|157.91|8
1729377900000|2024-10-19 22:45:00|158.9|158.1|158.89|158.09|159.05|158.25|158.83|158.03|30
1729378200000|2024-10-19 22:50:00|158.84|158.04|158.96|158.16|158.96|158.16|158.84|158.04|7
1729378500000|2024-10-19 22:55:00|158.98|158.18|159.26|158.46|159.26|158.46|158.98|158.18|14
1729378800000|2024-10-19 23:00:00|159.27|158.47|159.36|158.56|159.36|158.56|159.27|158.47|6
1729379100000|2024-10-19 23:05:00|159.34|158.54|159.3|158.5|159.34|158.54|159.03|158.23|26
1729379400000|2024-10-19 23:10:00|159.34|158.54|159.61|158.81|159.74|158.94|159.34|158.54|33
1729379700000|2024-10-19 23:15:00|159.57|158.77|159.34|158.54|159.6|158.8|159.26|158.46|41
1729380000000|2024-10-19 23:20:00|159.35|158.55|159.73|158.93|159.76|158.96|159.35|158.55|56
1729380300000|2024-10-19 23:25:00|159.74|158.94|159.78|158.98|159.82|159.02|159.74|158.94|13
1729380600000|2024-10-19 23:30:00|159.8|159|159.9|159.1|159.9|159.1|159.8|159|3
1729380900000|2024-10-19 23:35:00|159.8|159|159.9|159.1|159.9|159.1|159.72|158.92|12
1729381200000|2024-10-19 23:40:00|159.91|159.11|160.1|159.3|160.1|159.3|159.91|159.11|15
1729381500000|2024-10-19 23:45:00|160.13|159.33|159.67|158.87|160.15|159.35|159.65|158.85|46
1729381800000|2024-10-19 23:50:00|159.69|158.89|160.05|159.25|160.06|159.26|159.69|158.89|32
1729382100000|2024-10-19 23:55:00|160.04|159.24|159.99|159.19|160.06|159.26|159.9|159.1|36
1729382400000|2024-10-20 00:00:00|160|159.2|160.15|159.35|160.15|159.35|160|159.2|23
1729382700000|2024-10-20 00:05:00|160.06|159.26|160.15|159.35|160.15|159.35|160.06|159.26|3
1729383000000|2024-10-20 00:10:00|160.16|159.36|160.29|159.49|160.32|159.52|160.07|159.27|33
1729383300000|2024-10-20 00:15:00|160.24|159.44|160.33|159.53|160.33|159.53|160.22|159.42|34
1729383600000|2024-10-20 00:20:00|160.34|159.54|160.64|159.84|160.8|160|160.32|159.52|66
1729383900000|2024-10-20 00:25:00|160.63|159.83|160.03|159.23|160.63|159.83|160.02|159.22|47
1729384200000|2024-10-20 00:30:00|160.07|159.27|159.6|158.8|160.07|159.27|159.59|158.79|38
1729384500000|2024-10-20 00:35:00|159.59|158.79|159.49|158.69|159.63|158.83|159.45|158.65|22
1729384800000|2024-10-20 00:40:00|159.5|158.7|159.58|158.78|159.64|158.84|159.5|158.7|13
1729385100000|2024-10-20 00:45:00|159.57|158.77|159.53|158.73|159.57|158.77|159.3|158.5|34
1729385400000|2024-10-20 00:50:00|159.55|158.75|159.32|158.52|159.59|158.79|159.32|158.52|23
1729385700000|2024-10-20 00:55:00|159.31|158.51|159.16|158.36|159.31|158.51|159.16|158.36|4
1729386300000|2024-10-20 01:05:00|159.15|158.35|159.03|158.23|159.15|158.35|158.88|158.08|24
1729386600000|2024-10-20 01:10:00|159.02|158.22|159.3|158.5|159.4|158.6|159.02|158.22|21
1729386900000|2024-10-20 01:15:00|159.29|158.49|159.26|158.46|159.32|158.52|159.26|158.46|18
1729387200000|2024-10-20 01:20:00|159.23|158.43|159.43|158.63|159.46|158.66|159.23|158.43|10
1729387500000|2024-10-20 01:25:00|159.44|158.64|159.68|158.88|159.71|158.91|159.44|158.64|17
1729387800000|2024-10-20 01:30:00|159.69|158.89|159.52|158.72|159.7|158.9|159.52|158.72|42
1729388100000|2024-10-20 01:35:00|159.51|158.71|159.33|158.53|159.51|158.71|159.33|158.53|11
1729388400000|2024-10-20 01:40:00|159.32|158.52|159.36|158.56|159.36|158.56|159.32|158.52|4
1729388700000|2024-10-20 01:45:00|159.4|158.6|159.47|158.67|159.49|158.69|159.4|158.6|13
1729389000000|2024-10-20 01:50:00|159.46|158.66|159.19|158.39|159.46|158.66|159.14|158.34|19
1729389300000|2024-10-20 01:55:00|159.2|158.4|159.16|158.36|159.21|158.41|159.16|158.36|10
1729389600000|2024-10-20 02:00:00|159.17|158.37|159.36|158.56|159.36|158.56|159.17|158.37|24
1729389900000|2024-10-20 02:05:00|159.45|158.65|159.48|158.68|159.48|158.68|159.45|158.65|6
1729390200000|2024-10-20 02:10:00|159.49|158.69|159.53|158.73|159.55|158.75|159.49|158.69|10
1729390800000|2024-10-20 02:20:00|159.52|158.72|159.26|158.46|159.52|158.72|159.26|158.46|21
1729391100000|2024-10-20 02:25:00|159.25|158.45|159.16|158.36|159.25|158.45|159.1|158.3|20
1729391400000|2024-10-20 02:30:00|159.17|158.37|159.43|158.63|159.43|158.63|159.17|158.37|11
1729391700000|2024-10-20 02:35:00|159.42|158.62|159.41|158.61|159.43|158.63|159.41|158.61|6
1729392000000|2024-10-20 02:40:00|159.39|158.59|159.18|158.38|159.39|158.59|159.18|158.38|14
1729392300000|2024-10-20 02:45:00|159.17|158.37|158.85|158.05|159.17|158.37|158.74|157.94|27
1729392600000|2024-10-20 02:50:00|158.83|158.03|159.01|158.21|159.01|158.21|158.81|158.01|11
1729392900000|2024-10-20 02:55:00|159.02|158.22|159.02|158.22|159.05|158.25|159|158.2|11
1729393200000|2024-10-20 03:00:00|158.98|158.18|158.72|157.92|158.98|158.18|158.72|157.92|22
1729393500000|2024-10-20 03:05:00|158.71|157.91|158.73|157.93|158.75|157.95|158.71|157.91|13
1729393800000|2024-10-20 03:10:00|158.76|157.96|158.81|158.01|158.83|158.03|158.76|157.96|16
1729394100000|2024-10-20 03:15:00|158.8|158|158.78|157.98|158.81|158.01|158.77|157.97|9
1729394400000|2024-10-20 03:20:00|158.84|158.04|158.81|158.01|158.84|158.04|158.81|158.01|4
1729394700000|2024-10-20 03:25:00|158.74|157.94|158.63|157.83|158.74|157.94|158.63|157.83|12
1729395000000|2024-10-20 03:30:00|158.69|157.89|158.77|157.97|158.77|157.97|158.69|157.89|3
1729395300000|2024-10-20 03:35:00|158.87|158.07|158.98|158.18|159.05|158.25|158.86|158.06|21
1729395600000|2024-10-20 03:40:00|158.93|158.13|158.9|158.1|158.98|158.18|158.9|158.1|19
1729395900000|2024-10-20 03:45:00|158.96|158.16|159.09|158.29|159.09|158.29|158.96|158.16|8
1729396200000|2024-10-20 03:50:00|159.11|158.31|159.35|158.55|159.35|158.55|159.11|158.31|10
1729396500000|2024-10-20 03:55:00|159.36|158.56|159.4|158.6|159.4|158.6|159.36|158.56|6
1729396800000|2024-10-20 04:00:00|159.39|158.59|159.22|158.42|159.39|158.59|159.22|158.42|7
1729397100000|2024-10-20 04:05:00|159.25|158.45|159.26|158.46|159.26|158.46|159.25|158.45|2
1729397400000|2024-10-20 04:10:00|159.22|158.42|159.21|158.41|159.22|158.42|159.21|158.41|2
1729397700000|2024-10-20 04:15:00|159.23|158.43|159.3|158.5|159.33|158.53|159.22|158.42|14
1729398000000|2024-10-20 04:20:00|159.31|158.51|159.54|158.74|159.54|158.74|159.31|158.51|14
1729398300000|2024-10-20 04:25:00|159.64|158.84|159.85|159.05|159.85|159.05|159.64|158.84|25
1729398600000|2024-10-20 04:30:00|159.84|159.04|159.82|159.02|159.93|159.13|159.77|158.97|17
1729398900000|2024-10-20 04:35:00|159.81|159.01|160.02|159.22|160.02|159.22|159.6|158.8|25
1729399200000|2024-10-20 04:40:00|160.03|159.23|160.1|159.3|160.1|159.3|159.87|159.07|16
1729399500000|2024-10-20 04:45:00|160.09|159.29|160.21|159.41|160.21|159.41|160.09|159.29|8
1729399800000|2024-10-20 04:50:00|160.22|159.42|160.14|159.34|160.22|159.42|160.1|159.3|8
1729400100000|2024-10-20 04:55:00|160.13|159.33|159.91|159.11|160.13|159.33|159.91|159.11|12
1729400400000|2024-10-20 05:00:00|159.92|159.12|160.59|159.79|160.62|159.82|159.92|159.12|23
1729400700000|2024-10-20 05:05:00|160.6|159.8|160.74|159.94|160.74|159.94|160.6|159.8|22
1729401000000|2024-10-20 05:10:00|160.76|159.96|160.55|159.75|160.9|160.1|160.55|159.75|20
1729401300000|2024-10-20 05:15:00|160.56|159.76|160.45|159.65|160.57|159.77|160.45|159.65|9
1729401600000|2024-10-20 05:20:00|160.42|159.62|160.38|159.58|160.43|159.63|160.38|159.58|9
1729401900000|2024-10-20 05:25:00|160.39|159.59|160.36|159.56|160.39|159.59|160.36|159.56|4
1729402200000|2024-10-20 05:30:00|160.33|159.53|160.31|159.51|160.33|159.53|160.24|159.44|18
1729402800000|2024-10-20 05:40:00|160.22|159.42|160.29|159.49|160.29|159.49|160.06|159.26|14
1729403100000|2024-10-20 05:45:00|160.28|159.48|160.09|159.29|160.28|159.48|160.01|159.21|23
1729403400000|2024-10-20 05:50:00|160.08|159.28|160|159.2|160.08|159.28|159.98|159.18|10
1729403700000|2024-10-20 05:55:00|159.99|159.19|159.7|158.9|159.99|159.19|159.7|158.9|24
1729404000000|2024-10-20 06:00:00|159.71|158.91|159.35|158.55|159.74|158.94|159.33|158.53|25
1729404300000|2024-10-20 06:05:00|159.37|158.57|159.66|158.86|159.66|158.86|159.33|158.53|15
1729404900000|2024-10-20 06:15:00|159.63|158.83|159.39|158.59|159.63|158.83|159.39|158.59|19
1729405200000|2024-10-20 06:20:00|159.4|158.6|159.32|158.52|159.4|158.6|159.32|158.52|8
1729405500000|2024-10-20 06:25:00|159.39|158.59|159.47|158.67|159.48|158.68|159.39|158.59|5
1729405800000|2024-10-20 06:30:00|159.46|158.66|159.22|158.42|159.46|158.66|159.2|158.4|30
1729406100000|2024-10-20 06:35:00|159.14|158.34|158.97|158.17|159.15|158.35|158.96|158.16|15
1729406400000|2024-10-20 06:40:00|159.07|158.27|159.1|158.3|159.15|158.35|159.05|158.25|19
1729406700000|2024-10-20 06:45:00|159.17|158.37|159.15|158.35|159.17|158.37|159.14|158.34|11
1729407000000|2024-10-20 06:50:00|159.16|158.36|159.28|158.48|159.28|158.48|159.16|158.36|16
1729407300000|2024-10-20 06:55:00|159.27|158.47|159.65|158.85|159.65|158.85|159.27|158.47|21
1729407600000|2024-10-20 07:00:00|159.66|158.86|159.41|158.61|159.66|158.86|159.41|158.61|18
1729407900000|2024-10-20 07:05:00|159.4|158.6|159.48|158.68|159.48|158.68|159.39|158.59|17
1729408200000|2024-10-20 07:10:00|159.5|158.7|159.6|158.8|159.6|158.8|159.5|158.7|4
1729408500000|2024-10-20 07:15:00|159.59|158.79|159.58|158.78|159.59|158.79|159.56|158.76|10
1729408800000|2024-10-20 07:20:00|159.59|158.79|159.61|158.81|159.77|158.97|159.59|158.79|17
1729409100000|2024-10-20 07:25:00|159.59|158.79|159.59|158.79|159.59|158.79|159.59|158.79|1
1729409400000|2024-10-20 07:30:00|159.55|158.75|159.53|158.73|159.56|158.76|159.53|158.73|7
1729409700000|2024-10-20 07:35:00|159.43|158.63|159.25|158.45|159.43|158.63|159.25|158.45|24
1729410000000|2024-10-20 07:40:00|159.26|158.46|159.31|158.51|159.34|158.54|159.26|158.46|12
1729410300000|2024-10-20 07:45:00|159.24|158.44|159.22|158.42|159.24|158.44|159.22|158.42|2
1729410600000|2024-10-20 07:50:00|159.12|158.32|159.19|158.39|159.2|158.4|159.12|158.32|9
1729410900000|2024-10-20 07:55:00|159.18|158.38|159.18|158.38|159.18|158.38|159.18|158.38|1
1729411200000|2024-10-20 08:00:00|159.19|158.39|159.29|158.49|159.31|158.51|159.19|158.39|19
1729411500000|2024-10-20 08:05:00|159.28|158.48|159.26|158.46|159.31|158.51|159.26|158.46|20
1729411800000|2024-10-20 08:10:00|159.27|158.47|159.6|158.8|159.6|158.8|159.27|158.47|7
1729412100000|2024-10-20 08:15:00|159.61|158.81|159.65|158.85|159.66|158.86|159.6|158.8|8
1729412400000|2024-10-20 08:20:00|159.62|158.82|159.52|158.72|159.62|158.82|159.47|158.67|21
1729412700000|2024-10-20 08:25:00|159.51|158.71|159.52|158.72|159.52|158.72|159.51|158.71|2
1729413000000|2024-10-20 08:30:00|159.49|158.69|159.43|158.63|159.49|158.69|159.38|158.58|6
1729413300000|2024-10-20 08:35:00|159.42|158.62|159.42|158.62|159.46|158.66|159.41|158.61|9
1729413600000|2024-10-20 08:40:00|159.4|158.6|159.23|158.43|159.4|158.6|159.16|158.36|11
1729413900000|2024-10-20 08:45:00|159.22|158.42|159.06|158.26|159.23|158.43|159.06|158.26|14
1729414200000|2024-10-20 08:50:00|159.05|158.25|158.92|158.12|159.05|158.25|158.92|158.12|13
1729414500000|2024-10-20 08:55:00|158.93|158.13|159.1|158.3|159.14|158.34|158.93|158.13|24
1729414800000|2024-10-20 09:00:00|159.11|158.31|159.17|158.37|159.18|158.38|159.03|158.23|21
1729415100000|2024-10-20 09:05:00|159.16|158.36|159|158.2|159.16|158.36|158.99|158.19|10
1729415400000|2024-10-20 09:10:00|159.02|158.22|159.04|158.24|159.04|158.24|159|158.2|16
1729415700000|2024-10-20 09:15:00|159.06|158.26|159.17|158.37|159.17|158.37|159.06|158.26|4
1729416300000|2024-10-20 09:25:00|159.19|158.39|159.36|158.56|159.36|158.56|159.19|158.39|7
1729416600000|2024-10-20 09:30:00|159.37|158.57|159.38|158.58|159.38|158.58|159.36|158.56|6
1729416900000|2024-10-20 09:35:00|159.43|158.63|159.6|158.8|159.61|158.81|159.43|158.63|15
1729417200000|2024-10-20 09:40:00|159.57|158.77|159.67|158.87|159.67|158.87|159.57|158.77|14
1729417500000|2024-10-20 09:45:00|159.68|158.88|159.71|158.91|159.71|158.91|159.64|158.84|24
1729417800000|2024-10-20 09:50:00|159.72|158.92|159.81|159.01|159.81|159.01|159.72|158.92|13
1729418100000|2024-10-20 09:55:00|159.8|159|159.63|158.83|159.8|159|159.63|158.83|9
1729418400000|2024-10-20 10:00:00|159.58|158.78|159.59|158.79|159.59|158.79|159.58|158.78|2
1729418700000|2024-10-20 10:05:00|159.6|158.8|159.71|158.91|159.72|158.92|159.6|158.8|27
1729419000000|2024-10-20 10:10:00|159.73|158.93|159.7|158.9|159.73|158.93|159.7|158.9|5
1729419300000|2024-10-20 10:15:00|159.66|158.86|159.6|158.8|159.66|158.86|159.51|158.71|21
1729419600000|2024-10-20 10:20:00|159.59|158.79|159.43|158.63|159.59|158.79|159.41|158.61|26
1729419900000|2024-10-20 10:25:00|159.42|158.62|159.41|158.61|159.43|158.63|159.41|158.61|32
1729420200000|2024-10-20 10:30:00|159.43|158.63|159.43|158.63|159.45|158.65|159.43|158.63|29
1729420500000|2024-10-20 10:35:00|159.4|158.6|159.37|158.57|159.4|158.6|159.37|158.57|4
1729421400000|2024-10-20 10:50:00|159.35|158.55|159.2|158.4|159.35|158.55|159.2|158.4|7
1729421700000|2024-10-20 10:55:00|159.12|158.32|159.2|158.4|159.22|158.42|159.12|158.32|7
1729422000000|2024-10-20 11:00:00|159.21|158.41|159.24|158.44|159.27|158.47|159.21|158.41|6
1729422300000|2024-10-20 11:05:00|159.14|158.34|159.14|158.34|159.14|158.34|159.14|158.34|1
1729422600000|2024-10-20 11:10:00|159.15|158.35|159.23|158.43|159.28|158.48|159.15|158.35|21
1729422900000|2024-10-20 11:15:00|159.24|158.44|159.24|158.44|159.24|158.44|159.23|158.43|11
1729423200000|2024-10-20 11:20:00|159.23|158.43|159.24|158.44|159.25|158.45|159.23|158.43|12
1729423500000|2024-10-20 11:25:00|159.23|158.43|159.24|158.44|159.24|158.44|159.23|158.43|2
1729423800000|2024-10-20 11:30:00|159.33|158.53|159.34|158.54|159.37|158.57|159.31|158.51|25
1729424100000|2024-10-20 11:35:00|159.35|158.55|159.29|158.49|159.35|158.55|159.28|158.48|20
1729424400000|2024-10-20 11:40:00|159.33|158.53|159.39|158.59|159.39|158.59|159.31|158.51|16
1729424700000|2024-10-20 11:45:00|159.41|158.61|159.52|158.72|159.53|158.73|159.41|158.61|16
1729425000000|2024-10-20 11:50:00|159.53|158.73|159.53|158.73|159.55|158.75|159.48|158.68|17
1729425300000|2024-10-20 11:55:00|159.61|158.81|159.49|158.69|159.65|158.85|159.45|158.65|27
1729425600000|2024-10-20 12:00:00|159.5|158.7|159.53|158.73|159.55|158.75|159.5|158.7|7
1729425900000|2024-10-20 12:05:00|159.54|158.74|159.54|158.74|159.6|158.8|159.54|158.74|10
1729426200000|2024-10-20 12:10:00|159.53|158.73|159.54|158.74|159.54|158.74|159.52|158.72|10
1729426500000|2024-10-20 12:15:00|159.63|158.83|159.57|158.77|159.66|158.86|159.57|158.77|11
1729426800000|2024-10-20 12:20:00|159.56|158.76|159.4|158.6|159.56|158.76|159.4|158.6|8
1729427100000|2024-10-20 12:25:00|159.39|158.59|159.37|158.57|159.39|158.59|159.37|158.57|2
1729427400000|2024-10-20 12:30:00|159.38|158.58|159.36|158.56|159.39|158.59|159.36|158.56|13
1729427700000|2024-10-20 12:35:00|159.35|158.55|159.3|158.5|159.35|158.55|159|158.2|41
1729428000000|2024-10-20 12:40:00|159.31|158.51|159.29|158.49|159.31|158.51|159.29|158.49|7
1729428300000|2024-10-20 12:45:00|159.28|158.48|159.1|158.3|159.28|158.48|159.04|158.24|10
1729428600000|2024-10-20 12:50:00|159.09|158.29|159.05|158.25|159.09|158.29|159.03|158.23|7
1729428900000|2024-10-20 12:55:00|159.03|158.23|158.7|157.9|159.03|158.23|158.7|157.9|25
1729429200000|2024-10-20 13:00:00|158.69|157.89|159.07|158.27|159.07|158.27|158.69|157.89|21
1729429500000|2024-10-20 13:05:00|159.08|158.28|159.08|158.28|159.08|158.28|159.07|158.27|9
1729429800000|2024-10-20 13:10:00|158.99|158.19|158.8|158|158.99|158.19|158.8|158|13
1729430100000|2024-10-20 13:15:00|158.77|157.97|158.5|157.7|158.79|157.99|158.44|157.64|23
1729430400000|2024-10-20 13:20:00|158.53|157.73|158.25|157.45|158.53|157.73|158.19|157.39|39
1729430700000|2024-10-20 13:25:00|158.26|157.46|158.06|157.26|158.26|157.46|157.98|157.18|23
1729431000000|2024-10-20 13:30:00|158.08|157.28|158.2|157.4|158.26|157.46|158.08|157.28|21
1729431300000|2024-10-20 13:35:00|158.23|157.43|158.61|157.81|158.62|157.82|158.23|157.43|20
1729431600000|2024-10-20 13:40:00|158.62|157.82|158.29|157.49|158.62|157.82|158.28|157.48|27
1729431900000|2024-10-20 13:45:00|158.3|157.5|158.59|157.79|158.59|157.79|158.29|157.49|16
1729432200000|2024-10-20 13:50:00|158.57|157.77|158.53|157.73|158.57|157.77|158.53|157.73|4
1729432500000|2024-10-20 13:55:00|158.47|157.67|158.47|157.67|158.47|157.67|158.36|157.56|19
1729432800000|2024-10-20 14:00:00|158.57|157.77|159.1|158.3|159.11|158.31|158.56|157.76|34
1729433100000|2024-10-20 14:05:00|159.14|158.34|159.39|158.59|159.39|158.59|159.14|158.34|31
1729433400000|2024-10-20 14:10:00|159.38|158.58|159.38|158.58|159.39|158.59|159.19|158.39|19
1729433700000|2024-10-20 14:15:00|159.39|158.59|159.87|159.07|159.88|159.08|159.37|158.57|52
1729434000000|2024-10-20 14:20:00|159.88|159.08|159.89|159.09|159.89|159.09|159.79|158.99|21
1729434300000|2024-10-20 14:25:00|159.9|159.1|159.75|158.95|159.9|159.1|159.61|158.81|37
1729434600000|2024-10-20 14:30:00|159.76|158.96|160.4|159.6|160.4|159.6|159.76|158.96|28
1729434900000|2024-10-20 14:35:00|160.42|159.62|161.35|160.55|161.4|160.6|160.42|159.62|69
1729435200000|2024-10-20 14:40:00|161.34|160.54|161.62|160.82|161.76|160.96|161.13|160.33|98
1729435500000|2024-10-20 14:45:00|161.61|160.81|161.15|160.35|161.61|160.81|161.01|160.21|64
1729435800000|2024-10-20 14:50:00|161.14|160.34|161.11|160.31|161.17|160.37|161.11|160.31|6
1729436100000|2024-10-20 14:55:00|161.13|160.33|161.22|160.42|161.39|160.59|161.13|160.33|28
1729436400000|2024-10-20 15:00:00|161.23|160.43|160.36|159.56|161.25|160.45|160.36|159.56|62
1729436700000|2024-10-20 15:05:00|160.35|159.55|160.24|159.44|160.35|159.55|160.02|159.22|71
1729437000000|2024-10-20 15:10:00|160.23|159.43|160.66|159.86|160.71|159.91|160.22|159.42|33
1729437300000|2024-10-20 15:15:00|160.64|159.84|159.8|159|160.68|159.88|159.76|158.96|84
1729437600000|2024-10-20 15:20:00|159.81|159.01|159.5|158.7|159.83|159.03|159.39|158.59|45
1729437900000|2024-10-20 15:25:00|159.51|158.71|159.63|158.83|159.65|158.85|159.46|158.66|21
1729438200000|2024-10-20 15:30:00|159.62|158.82|159.9|159.1|159.92|159.12|159.54|158.74|22
1729438500000|2024-10-20 15:35:00|159.91|159.11|159.75|158.95|159.91|159.11|159.74|158.94|23
1729438800000|2024-10-20 15:40:00|159.8|159|159.57|158.77|159.86|159.06|159.56|158.76|43
1729439100000|2024-10-20 15:45:00|159.56|158.76|159.89|159.09|159.91|159.11|159.56|158.76|19
1729439400000|2024-10-20 15:50:00|159.9|159.1|160.29|159.49|160.34|159.54|159.89|159.09|24
1729439700000|2024-10-20 15:55:00|160.28|159.48|160.4|159.6|160.4|159.6|160.26|159.46|18
1729440000000|2024-10-20 16:00:00|160.38|159.58|160.26|159.46|160.38|159.58|160.19|159.39|22
1729440300000|2024-10-20 16:05:00|160.28|159.48|160.23|159.43|160.5|159.7|160.23|159.43|33
1729440600000|2024-10-20 16:10:00|160.24|159.44|160.23|159.43|160.24|159.44|160.23|159.43|2
1729440900000|2024-10-20 16:15:00|160.2|159.4|159.81|159.01|160.2|159.4|159.78|158.98|39
1729441200000|2024-10-20 16:20:00|159.84|159.04|159.99|159.19|160.06|159.26|159.83|159.03|37
1729441500000|2024-10-20 16:25:00|160|159.2|160.08|159.28|160.08|159.28|160|159.2|15
1729441800000|2024-10-20 16:30:00|160.07|159.27|160.23|159.43|160.23|159.43|160.07|159.27|18
1729442100000|2024-10-20 16:35:00|160.25|159.45|160.41|159.61|160.46|159.66|160.25|159.45|14
1729442400000|2024-10-20 16:40:00|160.42|159.62|160.47|159.67|160.48|159.68|160.41|159.61|13
1729442700000|2024-10-20 16:45:00|160.48|159.68|160.23|159.43|160.48|159.68|160.11|159.31|31
1729443000000|2024-10-20 16:50:00|160.27|159.47|160.62|159.82|160.62|159.82|160.27|159.47|25
1729443300000|2024-10-20 16:55:00|160.61|159.81|160.36|159.56|160.61|159.81|160.36|159.56|15
1729443600000|2024-10-20 17:00:00|160.37|159.57|160.45|159.65|160.45|159.65|160.33|159.53|19
1729443900000|2024-10-20 17:05:00|160.54|159.74|160.87|160.07|160.9|160.1|160.54|159.74|15
1729444200000|2024-10-20 17:10:00|160.89|160.09|160.93|160.13|160.99|160.19|160.88|160.08|21
1729444500000|2024-10-20 17:15:00|160.92|160.12|160.61|159.81|160.92|160.12|160.6|159.8|13
1729444800000|2024-10-20 17:20:00|160.62|159.82|160.62|159.82|160.75|159.95|160.62|159.82|11
1729445100000|2024-10-20 17:25:00|160.52|159.72|160.44|159.64|160.52|159.72|160.32|159.52|23
1729445400000|2024-10-20 17:30:00|160.43|159.63|160.43|159.63|160.47|159.67|160.4|159.6|10
1729445700000|2024-10-20 17:35:00|160.42|159.62|159.92|159.12|160.42|159.62|159.91|159.11|31
1729446000000|2024-10-20 17:40:00|160.02|159.22|160.1|159.3|160.15|159.35|160.02|159.22|22
1729446300000|2024-10-20 17:45:00|160.08|159.28|160.24|159.44|160.26|159.46|160.08|159.28|10
1729446600000|2024-10-20 17:50:00|160.25|159.45|160.44|159.64|160.44|159.64|160.23|159.43|16
1729446900000|2024-10-20 17:55:00|160.49|159.69|160.55|159.75|160.55|159.75|160.49|159.69|5
1729447200000|2024-10-20 18:00:00|160.57|159.77|160.67|159.87|160.67|159.87|160.57|159.77|9
1729447500000|2024-10-20 18:05:00|160.68|159.88|160.9|160.1|160.9|160.1|160.68|159.88|12
1729447800000|2024-10-20 18:10:00|160.91|160.11|160.96|160.16|160.99|160.19|160.88|160.08|20
1729448100000|2024-10-20 18:15:00|160.95|160.15|160.88|160.08|160.95|160.15|160.85|160.05|10
1729448400000|2024-10-20 18:20:00|160.95|160.15|161.44|160.64|161.44|160.64|160.95|160.15|23
1729448700000|2024-10-20 18:25:00|161.42|160.62|161.21|160.41|161.42|160.62|161.21|160.41|16
1729449000000|2024-10-20 18:30:00|161.13|160.33|161.11|160.31|161.14|160.34|161.11|160.31|4
1729449300000|2024-10-20 18:35:00|161.06|160.26|160.85|160.05|161.07|160.27|160.85|160.05|8
1729449600000|2024-10-20 18:40:00|160.8|160|160.79|159.99|160.81|160.01|160.79|159.99|18
1729449900000|2024-10-20 18:45:00|160.72|159.92|160.63|159.83|160.8|160|160.52|159.72|48
1729450200000|2024-10-20 18:50:00|160.65|159.85|160.97|160.17|161.01|160.21|160.65|159.85|31
1729450500000|2024-10-20 18:55:00|160.92|160.12|160.81|160.01|160.92|160.12|160.8|160|15
1729450800000|2024-10-20 19:00:00|160.82|160.02|160.64|159.84|160.82|160.02|160.59|159.79|15
1729451100000|2024-10-20 19:05:00|160.62|159.82|160.52|159.72|160.62|159.82|160.52|159.72|8
1729451400000|2024-10-20 19:10:00|160.56|159.76|160.61|159.81|160.63|159.83|160.55|159.75|24
1729451700000|2024-10-20 19:15:00|160.63|159.83|160.41|159.61|160.63|159.83|160.41|159.61|9
1729452000000|2024-10-20 19:20:00|160.42|159.62|160.4|159.6|160.43|159.63|160.4|159.6|7
1729452300000|2024-10-20 19:25:00|160.34|159.54|160.83|158.53|161.1|159.54|160.34|158.53|16
1729452600000|2024-10-20 19:30:00|160.82|158.52|160.84|158.54|160.86|158.56|160.81|158.51|8
1729452900000|2024-10-20 19:35:00|160.83|158.53|160.96|158.66|160.99|158.69|160.74|158.44|24
1729453200000|2024-10-20 19:40:00|160.94|158.64|161.05|158.75|161.05|158.75|160.92|158.62|7
1729453500000|2024-10-20 19:45:00|161.07|158.77|161.36|159.06|161.36|159.06|161.07|158.77|13
1729453800000|2024-10-20 19:50:00|161.44|159.14|161.51|159.21|161.51|159.21|161.44|159.14|10
1729454100000|2024-10-20 19:55:00|161.53|159.23|161.63|159.33|161.64|159.34|161.53|159.23|4
1729454400000|2024-10-20 20:00:00|161.62|159.32|161.38|159.08|161.62|159.32|161.37|159.07|13
1729454700000|2024-10-20 20:05:00|161.42|159.12|161.59|159.29|161.59|159.29|161.37|159.07|18
1729455000000|2024-10-20 20:10:00|161.62|159.32|161.7|159.4|161.7|159.4|161.62|159.32|4
1729455300000|2024-10-20 20:15:00|161.69|159.39|161.58|159.28|161.69|159.39|161.45|159.15|20
1729455600000|2024-10-20 20:20:00|161.65|159.35|161.76|159.46|161.76|159.46|161.64|159.34|9
1729455900000|2024-10-20 20:25:00|161.73|159.43|161.87|159.57|161.87|159.57|161.73|159.43|7
1729456200000|2024-10-20 20:30:00|161.96|159.66|162.03|159.73|162.03|159.73|161.96|159.66|17
1729456500000|2024-10-20 20:35:00|162.04|159.74|162.48|160.18|162.51|160.21|162.04|159.74|23
1729456800000|2024-10-20 20:40:00|162.49|160.19|163.03|160.73|163.48|161.18|162.49|160.19|130
1729457100000|2024-10-20 20:45:00|163.11|160.81|163.91|161.61|163.91|161.61|163.07|160.77|89
1729457400000|2024-10-20 20:50:00|163.92|161.62|163.77|161.47|164.3|162|163.75|161.45|42
1729457700000|2024-10-20 20:55:00|163.86|161.56|163.8|161.5|164.03|161.73|163.7|161.4|36
1729458000000|2024-10-20 21:00:00|163.82|161.52|163.38|162.58|164.16|162.88|163.26|161.51|136
1729458300000|2024-10-20 21:05:00|163.37|162.57|163.4|162.6|163.92|163.12|163.37|162.57|53
1729458600000|2024-10-20 21:10:00|163.42|162.62|163.55|162.75|163.75|162.95|163.42|162.62|57
1729458900000|2024-10-20 21:15:00|163.54|162.74|163.55|162.75|163.55|162.75|163.4|162.6|24
1729459200000|2024-10-20 21:20:00|163.52|162.72|163.41|162.61|163.52|162.72|163.08|162.28|43
1729459500000|2024-10-20 21:25:00|163.42|162.62|163.48|162.68|163.77|162.97|163.42|162.62|19
1729459800000|2024-10-20 21:30:00|163.49|162.69|163.23|162.43|163.64|162.84|163.23|162.43|44
1729460100000|2024-10-20 21:35:00|163.25|162.45|163.58|162.78|163.72|162.92|163.25|162.45|58
1729460400000|2024-10-20 21:40:00|163.57|162.77|163.41|162.61|163.68|162.88|163.16|162.36|69
1729460700000|2024-10-20 21:45:00|163.36|162.56|163.56|162.76|163.59|162.79|163.26|162.46|49
1729461000000|2024-10-20 21:50:00|163.57|162.77|163.64|162.84|163.66|162.86|163.49|162.69|31
1729461300000|2024-10-20 21:55:00|163.65|162.85|164.09|163.29|164.09|163.29|163.63|162.83|25
1729461600000|2024-10-20 22:00:00|164.1|163.3|165.18|164.38|165.35|164.55|164.1|163.3|186
1729461900000|2024-10-20 22:05:00|165.17|164.37|164.81|164.01|165.53|164.73|164.69|163.89|145
1729462200000|2024-10-20 22:10:00|164.83|164.03|164.17|163.37|164.84|164.04|163.83|163.03|180
1729462500000|2024-10-20 22:15:00|164.24|163.44|164.65|163.85|164.91|164.11|164.24|163.44|87
1729462800000|2024-10-20 22:20:00|164.59|163.79|164.89|164.09|164.9|164.1|164.59|163.79|24
1729463100000|2024-10-20 22:25:00|164.91|164.11|165.67|164.87|165.9|165.1|164.91|164.11|81
1729463400000|2024-10-20 22:30:00|165.68|164.88|165.75|164.95|165.9|165.1|165.3|164.5|135
1729463700000|2024-10-20 22:35:00|165.74|164.94|165.81|165.01|165.83|165.03|165.43|164.63|78
1729464000000|2024-10-20 22:40:00|165.84|165.04|166.37|165.57|166.37|165.57|165.84|165.04|38
1729464300000|2024-10-20 22:45:00|166.4|165.6|167.27|166.47|167.31|166.51|166.38|165.58|122
1729464600000|2024-10-20 22:50:00|167.21|166.41|167.51|166.71|167.54|166.74|167.08|166.28|69
1729464900000|2024-10-20 22:55:00|167.5|166.7|167.06|166.26|167.5|166.7|167.06|166.26|40
1729465200000|2024-10-20 23:00:00|167.05|166.25|167.6|166.8|167.75|166.95|166.78|165.98|73
1729465500000|2024-10-20 23:05:00|167.56|166.76|167.04|166.24|167.56|166.76|167.03|166.23|65
1729465800000|2024-10-20 23:10:00|167.05|166.25|167.49|166.69|167.64|166.84|167.05|166.25|51
1729466100000|2024-10-20 23:15:00|167.4|166.6|167.26|166.46|167.4|166.6|167.21|166.41|27
1729466400000|2024-10-20 23:20:00|167.27|166.47|167.72|166.92|167.72|166.92|167.27|166.47|51
1729466700000|2024-10-20 23:25:00|167.75|166.95|167.89|167.09|168.09|167.29|167.72|166.92|48
1729467000000|2024-10-20 23:30:00|167.83|167.03|168.23|167.43|168.29|167.49|167.77|166.97|54
1729467300000|2024-10-20 23:35:00|168.18|167.38|167.64|166.84|168.19|167.39|167.58|166.78|62
1729467600000|2024-10-20 23:40:00|167.63|166.83|167.52|166.72|167.63|166.83|167.29|166.49|83
1729467900000|2024-10-20 23:45:00|167.53|166.73|167.05|166.25|167.67|166.87|166.97|166.17|82
1729468200000|2024-10-20 23:50:00|166.9|166.1|167.11|166.31|167.11|166.31|166.82|166.02|30
1729468500000|2024-10-20 23:55:00|167.12|166.32|167.73|166.93|167.86|167.06|167.12|166.32|20
1729468800000|2024-10-21 00:00:00|167.77|166.97|168.08|167.28|168.08|167.28|167.71|166.91|38
1729469100000|2024-10-21 00:05:00|168.07|167.27|169.38|168.58|169.57|168.77|168.07|167.27|196
1729469400000|2024-10-21 00:10:00|169.39|168.59|169.61|168.81|169.65|168.85|169.39|168.59|50
1729469700000|2024-10-21 00:15:00|169.64|168.84|170.15|169.35|170.27|169.47|169.61|168.81|98
1729470000000|2024-10-21 00:20:00|170.12|169.32|170.02|169.22|170.14|169.34|169.84|169.04|68
1729470300000|2024-10-21 00:25:00|170.01|169.21|170.11|169.31|170.11|169.31|169.93|169.13|68
1729470600000|2024-10-21 00:30:00|170.12|169.32|169.68|168.88|170.14|169.34|169.66|168.86|48
1729470900000|2024-10-21 00:35:00|169.72|168.92|169.7|168.9|170.09|169.29|169.65|168.85|119
1729471200000|2024-10-21 00:40:00|169.69|168.89|169.61|168.81|169.7|168.9|169.61|168.81|10
1729471500000|2024-10-21 00:45:00|169.62|168.82|169.52|168.72|169.81|169.01|169.51|168.71|18
1729471800000|2024-10-21 00:50:00|169.51|168.71|169.04|168.24|169.51|168.71|168.93|168.13|96
1729472100000|2024-10-21 00:55:00|169.02|168.22|169.08|168.28|169.08|168.28|168.75|167.95|50
1729472400000|2024-10-21 01:00:00|169.09|168.29|169.1|168.3|169.25|168.45|169.05|168.25|36
1729472700000|2024-10-21 01:05:00|169.07|168.27|169.1|168.3|169.14|168.34|168.87|168.07|82
1729473000000|2024-10-21 01:10:00|169.14|168.34|169.49|168.69|169.52|168.72|169.11|168.31|56
1729473300000|2024-10-21 01:15:00|169.5|168.7|169.64|168.84|170.01|169.21|169.41|168.61|84
1729473600000|2024-10-21 01:20:00|169.62|168.82|169.2|168.4|169.91|169.11|169.15|168.35|76
1729473900000|2024-10-21 01:25:00|169.21|168.41|169.32|168.52|169.34|168.54|169.2|168.4|27
1729474200000|2024-10-21 01:30:00|169.31|168.51|169.49|168.69|169.93|169.13|169.23|168.43|61
1729474500000|2024-10-21 01:35:00|169.5|168.7|169.73|168.93|170.21|169.41|169.5|168.7|102
1729474800000|2024-10-21 01:40:00|169.82|169.02|169.82|169.02|169.84|169.04|169.73|168.93|23
1729475100000|2024-10-21 01:45:00|169.83|169.03|169.9|169.1|169.9|169.1|169.64|168.84|23
1729475400000|2024-10-21 01:50:00|169.91|169.11|170.21|169.41|170.21|169.41|169.91|169.11|19
1729475700000|2024-10-21 01:55:00|170.19|169.39|170.08|169.28|170.19|169.39|169.93|169.13|62
1729476000000|2024-10-21 02:00:00|170.2|169.4|170.15|169.35|170.25|169.45|170.09|169.29|39
1729476300000|2024-10-21 02:05:00|170.16|169.36|170.23|169.43|170.31|169.51|170.08|169.28|63
1729476600000|2024-10-21 02:10:00|170.22|169.42|170.16|169.36|170.22|169.42|169.91|169.11|74
1729476900000|2024-10-21 02:15:00|170.19|169.39|169.96|169.16|170.37|169.57|169.94|169.14|40
1729477200000|2024-10-21 02:20:00|169.91|169.11|169.52|168.72|169.91|169.11|169.35|168.55|89
1729477500000|2024-10-21 02:25:00|169.54|168.74|169.53|168.73|169.66|168.86|169.51|168.71|28
1729477800000|2024-10-21 02:30:00|169.6|168.8|169.51|168.71|169.92|169.12|169.51|168.71|40
1729478100000|2024-10-21 02:35:00|169.52|168.72|169.41|168.61|169.52|168.72|169.32|168.52|42
1729478400000|2024-10-21 02:40:00|169.38|168.58|168.85|168.05|169.38|168.58|168.42|167.62|111
1729478700000|2024-10-21 02:45:00|168.83|168.03|168.66|167.86|169.03|168.23|168.49|167.69|78
1729479000000|2024-10-21 02:50:00|168.68|167.88|169.09|168.29|169.11|168.31|168.68|167.88|29
1729479300000|2024-10-21 02:55:00|169.17|168.37|168.91|168.11|169.4|168.6|168.91|168.11|63
1729479600000|2024-10-21 03:00:00|168.9|168.1|169.24|168.44|169.27|168.47|168.73|167.93|34
1729479900000|2024-10-21 03:05:00|169.35|168.55|169.74|168.94|169.74|168.94|169.3|168.5|37
1729480200000|2024-10-21 03:10:00|169.73|168.93|168.81|168.01|169.74|168.94|168.64|167.84|98
1729480500000|2024-10-21 03:15:00|168.77|167.97|169.07|168.27|169.07|168.27|168.77|167.97|42
1729480800000|2024-10-21 03:20:00|169.09|168.29|169.23|168.43|169.3|168.5|169.09|168.29|50
1729481100000|2024-10-21 03:25:00|169.24|168.44|169.19|168.39|169.37|168.57|168.87|168.07|53
1729481400000|2024-10-21 03:30:00|169.23|168.43|169.67|168.87|169.68|168.88|168.94|168.14|62
1729481700000|2024-10-21 03:35:00|169.68|168.88|169.64|168.84|169.7|168.9|169.63|168.83|16
1729482000000|2024-10-21 03:40:00|169.63|168.83|169.5|168.7|169.63|168.83|169.5|168.7|5
1729482300000|2024-10-21 03:45:00|169.49|168.69|169.33|168.53|169.49|168.69|169.3|168.5|65
1729482600000|2024-10-21 03:50:00|169.37|168.57|169.62|168.82|169.63|168.83|169.37|168.57|13
1729482900000|2024-10-21 03:55:00|169.63|168.83|169.77|168.97|169.77|168.97|169.63|168.83|5
1729483200000|2024-10-21 04:00:00|169.73|168.93|169.42|168.62|169.73|168.93|169.42|168.62|15
1729483500000|2024-10-21 04:05:00|169.43|168.63|169.15|168.35|169.43|168.63|169.15|168.35|12
1729483800000|2024-10-21 04:10:00|169.16|168.36|169.2|168.4|169.44|168.64|169.15|168.35|34
1729484100000|2024-10-21 04:15:00|169.15|168.35|169.09|168.29|169.23|168.43|168.95|168.15|35
1729484400000|2024-10-21 04:20:00|169.08|168.28|169.34|168.54|169.35|168.55|169.07|168.27|21
1729484700000|2024-10-21 04:25:00|169.33|168.53|169.37|168.57|169.39|168.59|169.32|168.52|27
1729485000000|2024-10-21 04:30:00|169.27|168.47|169.6|168.8|169.65|168.85|169.19|168.39|26
1729485300000|2024-10-21 04:35:00|169.58|168.78|169.53|168.73|169.58|168.78|169.43|168.63|29
1729485600000|2024-10-21 04:40:00|169.54|168.74|169.62|168.82|169.62|168.82|169.54|168.74|3
1729485900000|2024-10-21 04:45:00|169.64|168.84|169.85|169.05|169.85|169.05|169.64|168.84|14
1729486200000|2024-10-21 04:50:00|169.87|169.07|170.39|169.59|170.39|169.59|169.87|169.07|22
1729486500000|2024-10-21 04:55:00|170.38|169.58|171.03|170.23|171.06|170.26|170.34|169.54|34
1729486800000|2024-10-21 05:00:00|171.02|170.22|171.36|170.56|171.4|170.6|170.9|170.1|54
1729487100000|2024-10-21 05:05:00|171.4|170.6|171|170.2|171.89|171.09|171|170.2|77
1729487400000|2024-10-21 05:10:00|170.95|170.15|170.85|170.05|171.02|170.22|170.53|169.73|110
1729487700000|2024-10-21 05:15:00|170.84|170.04|170.56|169.76|170.84|170.04|170.56|169.76|46
1729488000000|2024-10-21 05:20:00|170.57|169.77|170.82|170.02|170.82|170.02|170.57|169.77|9
1729488300000|2024-10-21 05:25:00|170.86|170.06|170.82|170.02|171.05|170.25|170.81|170.01|14
1729488600000|2024-10-21 05:30:00|170.81|170.01|170.56|169.76|170.81|170.01|170.56|169.76|19
1729488900000|2024-10-21 05:35:00|170.52|169.72|170.49|169.69|170.52|169.72|170.34|169.54|23
1729489200000|2024-10-21 05:40:00|170.48|169.68|170.23|169.43|170.48|169.68|170.22|169.42|24
1729489500000|2024-10-21 05:45:00|170.24|169.44|169.93|169.13|170.26|169.46|169.93|169.13|29
1729489800000|2024-10-21 05:50:00|169.94|169.14|170.04|169.24|170.11|169.31|169.93|169.13|18
1729490100000|2024-10-21 05:55:00|170.03|169.23|170.03|169.23|170.03|169.23|170.03|169.23|1
1729490400000|2024-10-21 06:00:00|170.02|169.22|170.13|169.33|170.13|169.33|169.84|169.04|16
1729490700000|2024-10-21 06:05:00|170.17|169.37|170.44|169.64|170.44|169.64|170.17|169.37|15
1729491000000|2024-10-21 06:10:00|170.48|169.68|170.44|169.64|170.5|169.7|170.44|169.64|8
1729491300000|2024-10-21 06:15:00|170.48|169.68|170.9|170.1|170.9|170.1|170.48|169.68|24
1729491600000|2024-10-21 06:20:00|170.94|170.14|171.15|170.35|171.22|170.42|170.94|170.14|17
1729491900000|2024-10-21 06:25:00|171.16|170.36|170.95|170.15|171.22|170.42|170.91|170.11|22
1729492200000|2024-10-21 06:30:00|170.96|170.16|171.21|170.41|171.34|170.54|170.96|170.16|29
1729492500000|2024-10-21 06:35:00|171.19|170.39|171|170.2|171.19|170.39|170.95|170.15|16
1729492800000|2024-10-21 06:40:00|171.07|170.27|171|170.2|171.08|170.28|170.99|170.19|9
1729493100000|2024-10-21 06:45:00|170.99|170.19|170.88|170.08|170.99|170.19|170.88|170.08|6
1729493400000|2024-10-21 06:50:00|170.85|170.05|170.14|169.34|170.85|170.05|170.13|169.33|51
1729493700000|2024-10-21 06:55:00|170.13|169.33|169.35|168.55|170.13|169.33|169.17|168.37|98
1729494000000|2024-10-21 07:00:00|169.37|168.57|169.51|168.71|169.67|168.87|169.18|168.38|56
1729494300000|2024-10-21 07:05:00|169.52|168.72|169.75|168.95|169.75|168.95|169.33|168.53|60
1729494600000|2024-10-21 07:10:00|169.77|168.97|169.62|168.82|169.81|169.01|169.61|168.81|21
1729494900000|2024-10-21 07:15:00|169.63|168.83|169.79|168.99|169.82|169.02|169.54|168.74|40
1729495200000|2024-10-21 07:20:00|169.78|168.98|170.01|169.21|170.01|169.21|169.76|168.96|30
1729495500000|2024-10-21 07:25:00|170.02|169.22|169.84|169.04|170.09|169.29|169.82|169.02|23
1729495800000|2024-10-21 07:30:00|169.87|169.07|169.31|168.51|169.99|169.19|169.3|168.5|42
1729496100000|2024-10-21 07:35:00|169.3|168.5|169.51|168.71|169.65|168.85|169.29|168.49|42
1729496400000|2024-10-21 07:40:00|169.56|168.76|169.48|168.68|169.76|168.96|169.39|168.59|45
1729496700000|2024-10-21 07:45:00|169.5|168.7|169.57|168.77|169.75|168.95|169.5|168.7|24
1729497000000|2024-10-21 07:50:00|169.41|168.61|169.49|168.69|169.68|168.88|169.41|168.61|25
1729497300000|2024-10-21 07:55:00|169.5|168.7|168.95|168.15|169.52|168.72|168.9|168.1|51
1729497600000|2024-10-21 08:00:00|168.98|168.18|169.76|168.96|169.76|168.96|168.98|168.18|31
1729497900000|2024-10-21 08:05:00|169.74|168.94|169.56|168.76|169.78|168.98|169.54|168.74|39
1729498200000|2024-10-21 08:10:00|169.55|168.75|169.52|168.72|169.56|168.76|169.48|168.68|36
1729498500000|2024-10-21 08:15:00|169.51|168.71|168.89|168.09|169.51|168.71|168.81|168.01|42
1729498800000|2024-10-21 08:20:00|168.9|168.1|168.55|167.75|168.9|168.1|168.55|167.75|27
1729499100000|2024-10-21 08:25:00|168.54|167.74|168.44|167.64|168.55|167.75|168.41|167.61|14
1729499400000|2024-10-21 08:30:00|168.43|167.63|168.38|167.58|168.44|167.64|167.93|167.13|46
1729499700000|2024-10-21 08:35:00|168.37|167.57|168.15|167.35|168.37|167.57|168.01|167.21|30
1729500000000|2024-10-21 08:40:00|168.2|167.4|168.26|167.46|168.37|167.57|168.2|167.4|30
1729500300000|2024-10-21 08:45:00|168.25|167.45|168.09|167.29|168.25|167.45|167.81|167.01|49
1729500600000|2024-10-21 08:50:00|168.08|167.28|167.29|166.49|168.15|167.35|167.17|166.37|44
1729500900000|2024-10-21 08:55:00|167.31|166.51|167.01|166.21|167.54|166.74|167.01|166.21|54
1729501200000|2024-10-21 09:00:00|167.02|166.22|167.19|166.39|167.2|166.4|167.01|166.21|44
1729501500000|2024-10-21 09:05:00|167.23|166.43|167.58|166.78|167.69|166.89|167.23|166.43|60
1729501800000|2024-10-21 09:10:00|167.6|166.8|167.8|167|167.8|167|167.6|166.8|52
1729502100000|2024-10-21 09:15:00|167.77|166.97|167.4|166.6|167.78|166.98|167.38|166.58|58
1729502400000|2024-10-21 09:20:00|167.39|166.59|167.11|166.31|167.4|166.6|167.07|166.27|16
1729502700000|2024-10-21 09:25:00|167.12|166.32|166.99|166.19|167.22|166.42|166.98|166.18|28
1729503000000|2024-10-21 09:30:00|166.98|166.18|166.33|165.53|167.01|166.21|166.24|165.44|61
1729503300000|2024-10-21 09:35:00|166.32|165.52|166.86|166.06|166.86|166.06|166.16|165.36|88
1729503600000|2024-10-21 09:40:00|166.94|166.14|166.55|165.75|166.99|166.19|166.55|165.75|30
1729503900000|2024-10-21 09:45:00|166.53|165.73|166.83|166.03|166.85|166.05|166.04|165.24|55
1729504200000|2024-10-21 09:50:00|166.82|166.02|166.71|165.91|166.84|166.04|166.66|165.86|21
1729504500000|2024-10-21 09:55:00|166.74|165.94|167.17|166.37|167.19|166.39|166.74|165.94|32
1729504800000|2024-10-21 10:00:00|167.22|166.42|167.02|166.22|167.23|166.43|167.01|166.21|21
1729505100000|2024-10-21 10:05:00|167.03|166.23|167.37|166.57|167.42|166.62|167.03|166.23|23
1729505400000|2024-10-21 10:10:00|167.33|166.53|167.54|166.74|167.54|166.74|167.15|166.35|21
1729505700000|2024-10-21 10:15:00|167.58|166.78|167.48|166.68|167.59|166.79|167.35|166.55|24
1729506000000|2024-10-21 10:20:00|167.47|166.67|167.46|166.66|167.47|166.67|167.41|166.61|13
1729506300000|2024-10-21 10:25:00|167.47|166.67|167.2|166.4|167.54|166.74|167.2|166.4|34
1729506600000|2024-10-21 10:30:00|167.21|166.41|166.96|166.16|167.23|166.43|166.91|166.11|52
1729506900000|2024-10-21 10:35:00|166.95|166.15|167.15|166.35|167.18|166.38|166.95|166.15|31
1729507200000|2024-10-21 10:40:00|167.2|166.4|167.23|166.43|167.41|166.61|167.1|166.3|39
1729507500000|2024-10-21 10:45:00|167.22|166.42|166.99|166.19|167.22|166.42|166.81|166.01|55
1729507800000|2024-10-21 10:50:00|166.96|166.16|166.75|165.95|166.96|166.16|166.72|165.92|28
1729508100000|2024-10-21 10:55:00|166.74|165.94|166.27|165.47|166.74|165.94|166.22|165.42|43
1729508400000|2024-10-21 11:00:00|166.3|165.5|166.23|165.43|166.72|165.92|166.23|165.43|80
1729508700000|2024-10-21 11:05:00|166.22|165.42|166.75|165.95|166.78|165.98|166.2|165.4|44
1729509000000|2024-10-21 11:10:00|166.74|165.94|166.78|165.98|166.78|165.98|166.61|165.81|13
1729509300000|2024-10-21 11:15:00|166.79|165.99|166.86|166.06|166.93|166.13|166.79|165.99|14
1729509600000|2024-10-21 11:20:00|166.87|166.07|166.89|166.09|166.9|166.1|166.87|166.07|6
1729509900000|2024-10-21 11:25:00|166.88|166.08|167|166.2|167.01|166.21|166.88|166.08|7
1729510200000|2024-10-21 11:30:00|167.02|166.22|167.13|166.33|167.14|166.34|167|166.2|26
1729510500000|2024-10-21 11:35:00|167.12|166.32|166.98|166.18|167.12|166.32|166.98|166.18|13
1729510800000|2024-10-21 11:40:00|166.91|166.11|166.86|166.06|166.95|166.15|166.86|166.06|15
1729511100000|2024-10-21 11:45:00|166.85|166.05|166.28|165.48|166.85|166.05|166.27|165.47|37
1729511400000|2024-10-21 11:50:00|166.22|165.42|166.44|165.64|166.47|165.67|166.19|165.39|27
1729511700000|2024-10-21 11:55:00|166.43|165.63|166.73|165.93|166.75|165.95|166.42|165.62|21
1729512000000|2024-10-21 12:00:00|166.74|165.94|166.77|165.97|166.88|166.08|166.74|165.94|14
1729512300000|2024-10-21 12:05:00|166.79|165.99|167.21|166.41|167.27|166.47|166.79|165.99|35
1729512600000|2024-10-21 12:10:00|167.2|166.4|167.22|166.42|167.22|166.42|167.18|166.38|14
1729512900000|2024-10-21 12:15:00|167.23|166.43|167.14|166.34|167.3|166.5|167.12|166.32|24
1729513200000|2024-10-21 12:20:00|167.05|166.25|167.2|166.4|167.2|166.4|167.02|166.22|26
1729513500000|2024-10-21 12:25:00|167.19|166.39|167.1|166.3|167.19|166.39|167.06|166.26|17
1729513800000|2024-10-21 12:30:00|167.09|166.29|167.07|166.27|167.09|166.29|167.07|166.27|6
1729514100000|2024-10-21 12:35:00|167.06|166.26|166.14|165.34|167.06|166.26|166.13|165.33|63
1729514400000|2024-10-21 12:40:00|166.16|165.36|165.77|164.97|166.34|165.54|165.77|164.97|60
1729514700000|2024-10-21 12:45:00|165.78|164.98|165.69|164.89|165.89|165.09|165.64|164.84|43
1729515000000|2024-10-21 12:50:00|165.7|164.9|166.12|165.32|166.15|165.35|165.67|164.87|39
1729515300000|2024-10-21 12:55:00|166.13|165.33|166.04|165.24|166.14|165.34|166.04|165.24|14
1729515600000|2024-10-21 13:00:00|166.03|165.23|166.33|165.53|166.33|165.53|165.91|165.11|33
1729515900000|2024-10-21 13:05:00|166.32|165.52|165.73|164.93|166.32|165.52|165.44|164.64|80
1729516200000|2024-10-21 13:10:00|165.74|164.94|165.41|164.61|165.78|164.98|165.41|164.61|19
1729516500000|2024-10-21 13:15:00|165.42|164.62|164.72|163.92|165.43|164.63|164.62|163.82|85
1729516800000|2024-10-21 13:20:00|164.71|163.91|164.98|164.18|165.11|164.31|164.47|163.67|79
1729517100000|2024-10-21 13:25:00|164.99|164.19|165.7|164.9|165.83|165.03|164.99|164.19|97
1729517400000|2024-10-21 13:30:00|165.72|164.92|164.8|164|165.72|164.92|164.8|164|71
1729517700000|2024-10-21 13:35:00|164.79|163.99|164.48|163.68|164.82|164.02|164.39|163.59|93
1729518000000|2024-10-21 13:40:00|164.47|163.67|163.29|162.49|164.47|163.67|162.99|162.19|180
1729518300000|2024-10-21 13:45:00|163.28|162.48|163.64|162.84|163.81|163.01|163.11|162.31|127
1729518600000|2024-10-21 13:50:00|163.63|162.83|161.91|161.11|163.65|162.85|161.91|161.11|134
1729518900000|2024-10-21 13:55:00|161.94|161.14|162.97|162.17|163.2|162.4|161.79|160.99|267
1729519200000|2024-10-21 14:00:00|162.96|162.16|163.11|162.31|163.55|162.75|162.85|162.05|127
1729519500000|2024-10-21 14:05:00|163.2|162.4|164.09|163.29|164.09|163.29|162.99|162.19|101
1729519800000|2024-10-21 14:10:00|164.11|163.31|163.86|163.06|164.4|163.6|163.78|162.98|86
1729520100000|2024-10-21 14:15:00|163.87|163.07|164.45|163.65|164.59|163.79|163.87|163.07|113
1729520400000|2024-10-21 14:20:00|164.44|163.64|164.19|163.39|164.44|163.64|164.19|163.39|22
1729520700000|2024-10-21 14:25:00|164.2|163.4|164.21|163.41|164.21|163.41|163.96|163.16|39
1729521000000|2024-10-21 14:30:00|164.2|163.4|163.79|162.99|164.2|163.4|163.63|162.83|71
1729521300000|2024-10-21 14:35:00|163.78|162.98|164.07|163.27|164.27|163.47|163.74|162.94|55
1729521600000|2024-10-21 14:40:00|164.04|163.24|165.03|164.23|165.03|164.23|163.9|163.1|70
1729521900000|2024-10-21 14:45:00|165.05|164.25|164.39|163.59|165.05|164.25|164.39|163.59|52
1729522200000|2024-10-21 14:50:00|164.4|163.6|164.61|163.81|164.67|163.87|164.27|163.47|48
1729522500000|2024-10-21 14:55:00|164.6|163.8|164.65|163.85|164.66|163.86|164.4|163.6|43
1729522800000|2024-10-21 15:00:00|164.64|163.84|164.07|163.27|164.64|163.84|164.02|163.22|40
1729523100000|2024-10-21 15:05:00|164.06|163.26|163.72|162.92|164.07|163.27|163.61|162.81|49
1729523400000|2024-10-21 15:10:00|163.7|162.9|164.12|163.32|164.12|163.32|163.47|162.67|56
1729523700000|2024-10-21 15:15:00|164.09|163.29|164.38|163.58|164.38|163.58|163.96|163.16|29
1729524000000|2024-10-21 15:20:00|164.37|163.57|163.97|163.17|164.37|163.57|163.94|163.14|29
1729524300000|2024-10-21 15:25:00|163.96|163.16|163.72|162.92|164.02|163.22|163.72|162.92|38
1729524600000|2024-10-21 15:30:00|163.77|162.97|164.12|163.32|164.21|163.41|163.77|162.97|33
1729524900000|2024-10-21 15:35:00|164.15|163.35|164.61|163.81|164.61|163.81|164.15|163.35|37
1729525200000|2024-10-21 15:40:00|164.63|163.83|164.56|163.76|164.63|163.83|164.41|163.61|23
1729525500000|2024-10-21 15:45:00|164.57|163.77|164.83|164.03|165.04|164.24|164.57|163.77|48
1729525800000|2024-10-21 15:50:00|164.82|164.02|164.74|163.94|164.86|164.06|164.74|163.94|27
1729526100000|2024-10-21 15:55:00|164.75|163.95|165.6|164.8|165.62|164.82|164.74|163.94|47
1729526400000|2024-10-21 16:00:00|165.59|164.79|165.41|164.61|165.6|164.8|165.26|164.46|77
1729526700000|2024-10-21 16:05:00|165.45|164.65|165.07|164.27|165.45|164.65|165.07|164.27|19
1729527000000|2024-10-21 16:10:00|165.02|164.22|164.91|164.11|165.12|164.32|164.91|164.11|25
1729527300000|2024-10-21 16:15:00|164.92|164.12|164.79|163.99|165.14|164.34|164.57|163.77|48
1729527600000|2024-10-21 16:20:00|164.72|163.92|164.18|163.38|164.72|163.92|164.18|163.38|31
1729527900000|2024-10-21 16:25:00|164.17|163.37|164.19|163.39|164.2|163.4|163.91|163.11|27
1729528200000|2024-10-21 16:30:00|164.08|163.28|163.79|162.99|164.08|163.28|163.77|162.97|28
1729528500000|2024-10-21 16:35:00|163.78|162.98|164|163.2|164.02|163.22|163.51|162.71|26
1729528800000|2024-10-21 16:40:00|163.98|163.18|164.7|163.9|164.7|163.9|163.98|163.18|30
1729529100000|2024-10-21 16:45:00|164.78|163.98|164.83|164.03|164.83|164.03|164.78|163.98|3
1729529400000|2024-10-21 16:50:00|164.84|164.04|164.75|163.95|164.9|164.1|164.7|163.9|37
1729529700000|2024-10-21 16:55:00|164.76|163.96|164.94|164.14|165.06|164.26|164.75|163.95|36
1729530000000|2024-10-21 17:00:00|164.87|164.07|164.95|164.15|165.06|164.26|164.8|164|46
1729530300000|2024-10-21 17:05:00|165.01|164.21|165.9|165.1|165.9|165.1|165.01|164.21|53
1729530600000|2024-10-21 17:10:00|165.89|165.09|165.88|165.08|166.27|165.47|165.8|165|82
1729530900000|2024-10-21 17:15:00|165.87|165.07|165.72|164.92|165.88|165.08|165.58|164.78|53
1729531200000|2024-10-21 17:20:00|165.7|164.9|165.65|164.85|165.72|164.92|165.59|164.79|35
1729531500000|2024-10-21 17:25:00|165.63|164.83|165.89|165.09|165.97|165.17|165.52|164.72|23
1729531800000|2024-10-21 17:30:00|165.88|165.08|165.89|165.09|165.91|165.11|165.57|164.77|33
1729532100000|2024-10-21 17:35:00|165.9|165.1|166.15|165.35|166.15|165.35|165.9|165.1|17
1729532400000|2024-10-21 17:40:00|166.14|165.34|166.26|165.46|166.35|165.55|166.12|165.32|28
1729532700000|2024-10-21 17:45:00|166.25|165.45|166.03|165.23|166.44|165.64|166.03|165.23|72
1729533000000|2024-10-21 17:50:00|166.04|165.24|166.24|165.44|166.27|165.47|166.02|165.22|30
1729533300000|2024-10-21 17:55:00|166.22|165.42|166.11|165.31|166.22|165.42|166.06|165.26|26
1729533600000|2024-10-21 18:00:00|166.1|165.3|166.37|165.57|166.37|165.57|165.64|164.84|53
1729533900000|2024-10-21 18:05:00|166.36|165.56|165.57|164.77|166.37|165.57|165.57|164.77|66
1729534200000|2024-10-21 18:10:00|165.56|164.76|165.71|164.91|165.71|164.91|165.46|164.66|43
1729534500000|2024-10-21 18:15:00|165.73|164.93|165.27|164.47|165.83|165.03|165.23|164.43|58
1729534800000|2024-10-21 18:20:00|165.25|164.45|165.52|164.72|165.7|164.9|165.22|164.42|31
1729535100000|2024-10-21 18:25:00|165.49|164.69|165.5|164.7|165.5|164.7|165.42|164.62|18
1729535400000|2024-10-21 18:30:00|165.49|164.69|165.57|164.77|165.57|164.77|165.49|164.69|15
1729535700000|2024-10-21 18:35:00|165.58|164.78|165.74|164.94|165.74|164.94|165.58|164.78|9
1729536000000|2024-10-21 18:40:00|165.78|164.98|165.7|164.9|165.91|165.11|165.7|164.9|43
1729536300000|2024-10-21 18:45:00|165.67|164.87|165.96|165.16|165.96|165.16|165.67|164.87|25
1729536600000|2024-10-21 18:50:00|165.95|165.15|166.01|165.21|166.06|165.26|165.75|164.95|31
1729536900000|2024-10-21 18:55:00|166.04|165.24|166.19|165.39|166.2|165.4|166.04|165.24|10
1729537200000|2024-10-21 19:00:00|166.2|165.4|166.38|165.58|166.38|165.58|166.17|165.37|18
1729537500000|2024-10-21 19:05:00|166.4|165.6|166.59|165.79|166.59|165.79|166.38|165.58|12
1729537800000|2024-10-21 19:10:00|166.58|165.78|166.75|165.95|166.75|165.95|166.57|165.77|10
1729538100000|2024-10-21 19:15:00|166.78|165.98|166.5|165.7|166.93|166.13|166.46|165.66|32
1729538400000|2024-10-21 19:20:00|166.51|165.71|166.34|165.54|166.51|165.71|166.3|165.5|38
1729538700000|2024-10-21 19:25:00|166.37|165.57|166.73|165.93|166.73|165.93|166.37|165.57|25
1729539000000|2024-10-21 19:30:00|166.72|165.92|166.6|165.8|166.73|165.93|166.55|165.75|19
1729539300000|2024-10-21 19:35:00|166.59|165.79|166.73|165.93|166.73|165.93|166.55|165.75|11
1729539600000|2024-10-21 19:40:00|166.75|165.95|167.09|166.29|167.14|166.34|166.75|165.95|34
1729539900000|2024-10-21 19:45:00|167.1|166.3|167.79|166.99|167.79|166.99|167.1|166.3|83
1729540200000|2024-10-21 19:50:00|167.78|166.98|168.41|167.61|168.41|167.61|167.7|166.9|47
1729540500000|2024-10-21 19:55:00|168.37|167.57|168.08|167.28|168.37|167.57|168|167.2|56
1729540800000|2024-10-21 20:00:00|168.07|167.27|167.46|166.66|168.07|167.27|167.42|166.62|70
1729541100000|2024-10-21 20:05:00|167.49|166.69|167.29|166.49|167.68|166.88|167.28|166.48|51
1729541400000|2024-10-21 20:10:00|167.28|166.48|167.05|166.25|167.36|166.56|167.03|166.23|26
1729541700000|2024-10-21 20:15:00|167.06|166.26|166.96|166.16|167.06|166.26|166.84|166.04|20
1729542000000|2024-10-21 20:20:00|166.95|166.15|166.96|166.16|166.96|166.16|166.79|165.99|14
1729542300000|2024-10-21 20:25:00|166.98|166.18|166.79|165.99|167.13|166.33|166.75|165.95|25
1729542600000|2024-10-21 20:30:00|166.76|165.96|166.66|165.86|166.76|165.96|166.65|165.85|11
1729542900000|2024-10-21 20:35:00|166.77|165.97|166.62|165.82|166.83|166.03|166.6|165.8|27
1729543200000|2024-10-21 20:40:00|166.63|165.83|166.72|165.92|166.75|165.95|166.63|165.83|17
1729543500000|2024-10-21 20:45:00|166.73|165.93|166.95|166.15|167|166.2|166.73|165.93|11
1729543800000|2024-10-21 20:50:00|166.93|166.13|166.72|165.92|166.93|166.13|166.72|165.92|9
1729544100000|2024-10-21 20:55:00|166.71|165.91|166.8|166|166.8|166|166.62|165.82|7
1729544400000|2024-10-21 21:00:00|166.83|166.03|166.99|166.19|166.99|166.19|166.81|166.01|13
1729544700000|2024-10-21 21:05:00|167|166.2|167.92|167.12|167.92|167.12|167|166.2|46
1729545000000|2024-10-21 21:10:00|168.01|167.21|168.29|167.49|168.35|167.55|168.01|167.21|53
1729545300000|2024-10-21 21:15:00|168.27|167.47|167.81|167.01|168.27|167.47|167.73|166.93|63
1729545600000|2024-10-21 21:20:00|167.82|167.02|167.84|167.04|167.85|167.05|167.69|166.89|15
1729545900000|2024-10-21 21:25:00|167.85|167.05|168.05|167.25|168.15|167.35|167.79|166.99|42
1729546200000|2024-10-21 21:30:00|168.04|167.24|167.56|166.76|168.04|167.24|167.52|166.72|38
1729546500000|2024-10-21 21:35:00|167.54|166.74|167.41|166.61|167.54|166.74|167.29|166.49|34
1729546800000|2024-10-21 21:40:00|167.45|166.65|167.65|166.85|167.7|166.9|167.45|166.65|35
1729547100000|2024-10-21 21:45:00|167.76|166.96|167.97|167.17|168.05|167.25|167.76|166.96|24
1729547400000|2024-10-21 21:50:00|167.98|167.18|167.92|167.12|167.98|167.18|167.92|167.12|10
1729547700000|2024-10-21 21:55:00|167.91|167.11|167.94|167.14|168|167.2|167.89|167.09|11
1729548000000|2024-10-21 22:00:00|167.92|167.12|167.64|166.84|167.92|167.12|167.24|166.44|58
1729548300000|2024-10-21 22:05:00|167.63|166.83|167.68|166.88|167.68|166.88|167.49|166.69|16
1729548600000|2024-10-21 22:10:00|167.73|166.93|168.01|167.21|168.02|167.22|167.73|166.93|11
1729548900000|2024-10-21 22:15:00|167.99|167.19|168.1|167.3|168.14|167.34|167.92|167.12|25
1729549200000|2024-10-21 22:20:00|168.09|167.29|168.04|167.24|168.23|167.43|168.01|167.21|30
1729549500000|2024-10-21 22:25:00|168.05|167.25|168.34|167.54|168.37|167.57|168.05|167.25|31
1729549800000|2024-10-21 22:30:00|168.36|167.56|168.08|167.28|168.37|167.57|168.04|167.24|25
1729550100000|2024-10-21 22:35:00|168.09|167.29|167.7|166.9|168.11|167.31|167.7|166.9|22
1729550400000|2024-10-21 22:40:00|167.69|166.89|167.83|167.03|167.83|167.03|167.55|166.75|15
1729550700000|2024-10-21 22:45:00|167.84|167.04|168.47|167.67|168.49|167.69|167.84|167.04|43
1729551000000|2024-10-21 22:50:00|168.46|167.66|168.39|167.59|168.46|167.66|168.34|167.54|9
1729551300000|2024-10-21 22:55:00|168.38|167.58|168.19|167.39|168.38|167.58|168.19|167.39|15
1729551600000|2024-10-21 23:00:00|168.18|167.38|167.49|166.69|168.18|167.38|167.37|166.57|61
1729551900000|2024-10-21 23:05:00|167.48|166.68|167.36|166.56|167.48|166.68|167.18|166.38|34
1729552200000|2024-10-21 23:10:00|167.39|166.59|167.2|166.4|167.54|166.74|167.2|166.4|34
1729552500000|2024-10-21 23:15:00|167.19|166.39|167.15|166.35|167.24|166.44|167.04|166.24|27
1729552800000|2024-10-21 23:20:00|167.23|166.43|167.32|166.52|167.42|166.62|167.21|166.41|18
1729553100000|2024-10-21 23:25:00|167.26|166.46|166.9|166.1|167.26|166.46|166.9|166.1|20
1729553400000|2024-10-21 23:30:00|166.87|166.07|166.7|165.9|166.87|166.07|166.61|165.81|14
1729553700000|2024-10-21 23:35:00|166.69|165.89|166.84|166.04|166.89|166.09|166.61|165.81|30
1729554000000|2024-10-21 23:40:00|166.9|166.1|167.11|166.31|167.19|166.39|166.9|166.1|21
1729554300000|2024-10-21 23:45:00|167.1|166.3|166.84|166.04|167.11|166.31|166.76|165.96|25
1729554600000|2024-10-21 23:50:00|166.85|166.05|166.84|166.04|166.85|166.05|166.79|165.99|9
1729554900000|2024-10-21 23:55:00|166.83|166.03|166.57|165.77|166.83|166.03|166.57|165.77|19
1729555200000|2024-10-22 00:00:00|166.58|165.78|166.7|165.9|166.79|165.99|166.57|165.77|19
1729555500000|2024-10-22 00:05:00|166.75|165.95|166.3|165.5|166.79|165.99|166.19|165.39|58
1729555800000|2024-10-22 00:10:00|166.33|165.53|166.61|165.81|166.64|165.84|166.33|165.53|16
1729556100000|2024-10-22 00:15:00|166.58|165.78|165.78|164.98|166.58|165.78|165.78|164.98|50
1729556400000|2024-10-22 00:20:00|165.77|164.97|165.81|165.01|166.06|165.26|165.73|164.93|35
1729556700000|2024-10-22 00:25:00|165.8|165|164.95|164.15|165.8|165|164.94|164.14|42
1729557000000|2024-10-22 00:30:00|164.96|164.16|164.24|163.44|164.96|164.16|163.41|162.61|200
1729557300000|2024-10-22 00:35:00|164.25|163.45|164.02|163.22|164.25|163.45|163.59|162.79|101
1729557600000|2024-10-22 00:40:00|164.03|163.23|164.61|163.81|164.65|163.85|163.93|163.13|51
1729557900000|2024-10-22 00:45:00|164.63|163.83|166.05|165.25|166.21|165.41|164.63|163.83|112
1729558200000|2024-10-22 00:50:00|166.07|165.27|165.88|165.08|166.09|165.29|165.48|164.68|81
1729558500000|2024-10-22 00:55:00|165.84|165.04|165.66|164.86|165.84|165.04|165.53|164.73|30
1729558800000|2024-10-22 01:00:00|165.68|164.88|165.87|165.07|166.05|165.25|165.4|164.6|51
1729559100000|2024-10-22 01:05:00|165.88|165.08|166.23|165.43|166.6|165.8|165.88|165.08|101
1729559400000|2024-10-22 01:10:00|166.18|165.38|166.27|165.47|166.28|165.48|166.01|165.21|57
1729559700000|2024-10-22 01:15:00|166.25|165.45|166.96|166.16|166.96|166.16|166.14|165.34|78
1729560000000|2024-10-22 01:20:00|166.97|166.17|166.95|166.15|167.37|166.57|166.93|166.13|55
1729560300000|2024-10-22 01:25:00|166.96|166.16|167.34|166.54|167.45|166.65|166.96|166.16|45
1729560600000|2024-10-22 01:30:00|167.33|166.53|167.01|166.21|167.52|166.72|166.97|166.17|46
1729560900000|2024-10-22 01:35:00|166.99|166.19|166.76|165.96|166.99|166.19|166.75|165.95|16
1729561200000|2024-10-22 01:40:00|166.83|166.03|167|166.2|167.01|166.21|166.83|166.03|14
1729561500000|2024-10-22 01:45:00|166.95|166.15|167.31|166.51|167.31|166.51|166.95|166.15|22
1729561800000|2024-10-22 01:50:00|167.4|166.6|167.43|166.63|167.43|166.63|167.31|166.51|13
1729562100000|2024-10-22 01:55:00|167.4|166.6|167.37|166.57|167.41|166.61|167.07|166.27|40
1729562400000|2024-10-22 02:00:00|167.38|166.58|167.67|166.87|167.69|166.89|167.2|166.4|32
1729562700000|2024-10-22 02:05:00|167.68|166.88|168.01|167.21|168.01|167.21|167.68|166.88|18
1729563000000|2024-10-22 02:10:00|168.03|167.23|167.96|167.16|168.07|167.27|167.96|167.16|17
1729563300000|2024-10-22 02:15:00|167.97|167.17|167.69|166.89|167.97|167.17|167.68|166.88|30
1729563600000|2024-10-22 02:20:00|167.68|166.88|167.6|166.8|167.7|166.9|167.53|166.73|21
1729563900000|2024-10-22 02:25:00|167.73|166.93|167.41|166.61|167.73|166.93|167.41|166.61|20
1729564200000|2024-10-22 02:30:00|167.42|166.62|167.67|166.87|167.68|166.88|167.42|166.62|23
1729564500000|2024-10-22 02:35:00|167.66|166.86|167|166.2|167.67|166.87|167|166.2|40
1729564800000|2024-10-22 02:40:00|167.02|166.22|167.15|166.35|167.15|166.35|167.02|166.22|13
1729565100000|2024-10-22 02:45:00|167.14|166.34|166.87|166.07|167.14|166.34|166.8|166|16
1729565400000|2024-10-22 02:50:00|166.88|166.08|166.65|165.85|166.89|166.09|166.65|165.85|21
1729565700000|2024-10-22 02:55:00|166.64|165.84|166.3|165.5|166.64|165.84|166.29|165.49|24
1729566000000|2024-10-22 03:00:00|166.31|165.51|166.43|165.63|166.51|165.71|166.31|165.51|18
1729566300000|2024-10-22 03:05:00|166.4|165.6|166.38|165.58|166.43|165.63|166.36|165.56|15
1729566600000|2024-10-22 03:10:00|166.4|165.6|166.43|165.63|166.43|165.63|166.4|165.6|2
1729566900000|2024-10-22 03:15:00|166.46|165.66|166.58|165.78|166.72|165.92|166.46|165.66|22
1729567200000|2024-10-22 03:20:00|166.57|165.77|166.39|165.59|166.57|165.77|166.39|165.59|6
1729567500000|2024-10-22 03:25:00|166.32|165.52|166.06|165.26|166.35|165.55|166.05|165.25|18
1729567800000|2024-10-22 03:30:00|166.15|165.35|165.95|165.15|166.15|165.35|165.95|165.15|22
1729568100000|2024-10-22 03:35:00|165.99|165.19|166|165.2|166.07|165.27|165.99|165.19|15
1729568400000|2024-10-22 03:40:00|165.99|165.19|166.2|165.4|166.2|165.4|165.97|165.17|12
1729568700000|2024-10-22 03:45:00|166.21|165.41|166.6|165.8|166.6|165.8|166.21|165.41|17
1729569000000|2024-10-22 03:50:00|166.62|165.82|166.64|165.84|166.64|165.84|166.62|165.82|9
1729569300000|2024-10-22 03:55:00|166.65|165.85|166.71|165.91|166.71|165.91|166.65|165.85|10
1729569600000|2024-10-22 04:00:00|166.7|165.9|166.71|165.91|166.71|165.91|166.68|165.88|10
1729569900000|2024-10-22 04:05:00|166.67|165.87|166.71|165.91|166.71|165.91|166.66|165.86|4
1729570200000|2024-10-22 04:10:00|166.79|165.99|166.96|166.16|166.96|166.16|166.79|165.99|11
1729570500000|2024-10-22 04:15:00|166.97|166.17|166.84|166.04|167.05|166.25|166.84|166.04|27
1729570800000|2024-10-22 04:20:00|166.83|166.03|167.08|166.28|167.08|166.28|166.63|165.83|28
1729571100000|2024-10-22 04:25:00|167.1|166.3|167.57|166.77|167.57|166.77|167.1|166.3|34
1729571400000|2024-10-22 04:30:00|167.55|166.75|167.41|166.61|167.55|166.75|167.41|166.61|8
1729571700000|2024-10-22 04:35:00|167.36|166.56|167.14|166.34|167.36|166.56|167.14|166.34|21
1729572000000|2024-10-22 04:40:00|167.15|166.35|167.35|166.55|167.35|166.55|167.15|166.35|12
1729572300000|2024-10-22 04:45:00|167.34|166.54|167.23|166.43|167.34|166.54|167.16|166.36|30
1729572600000|2024-10-22 04:50:00|167.22|166.42|167.3|166.5|167.3|166.5|167.22|166.42|15
1729572900000|2024-10-22 04:55:00|167.41|166.61|167.7|166.9|167.7|166.9|167.41|166.61|14
1729573200000|2024-10-22 05:00:00|167.66|166.86|167.7|166.9|167.7|166.9|167.53|166.73|13
1729573500000|2024-10-22 05:05:00|167.72|166.92|168.26|167.46|168.31|167.51|167.72|166.92|53
1729573800000|2024-10-22 05:10:00|168.25|167.45|168.85|168.05|168.85|168.05|168.25|167.45|38
1729574100000|2024-10-22 05:15:00|168.87|168.07|168.91|168.11|169.06|168.26|168.73|167.93|56
1729574400000|2024-10-22 05:20:00|168.87|168.07|168.67|167.87|168.87|168.07|168.66|167.86|18
1729574700000|2024-10-22 05:25:00|168.68|167.88|168.28|167.48|168.72|167.92|168.28|167.48|30
1729575000000|2024-10-22 05:30:00|168.25|167.45|168.32|167.52|168.44|167.64|168.24|167.44|41
1729575300000|2024-10-22 05:35:00|168.26|167.46|168.6|167.8|168.64|167.84|168.25|167.45|26
1729575600000|2024-10-22 05:40:00|168.64|167.84|168.85|168.05|168.9|168.1|168.64|167.84|30
1729575900000|2024-10-22 05:45:00|168.86|168.06|168.62|167.82|168.86|168.06|168.62|167.82|20
1729576200000|2024-10-22 05:50:00|168.63|167.83|168.75|167.95|168.75|167.95|168.6|167.8|12
1729576500000|2024-10-22 05:55:00|168.78|167.98|168.78|167.98|168.79|167.99|168.78|167.98|5
1729576800000|2024-10-22 06:00:00|168.83|168.03|169.11|168.31|169.11|168.31|168.83|168.03|17
1729577100000|2024-10-22 06:05:00|169.1|168.3|169.08|168.28|169.1|168.3|169.04|168.24|25
1729577400000|2024-10-22 06:10:00|169.07|168.27|168.73|167.93|169.07|168.27|168.69|167.89|36
1729577700000|2024-10-22 06:15:00|168.74|167.94|168.85|168.05|168.85|168.05|168.73|167.93|16
1729578000000|2024-10-22 06:20:00|168.89|168.09|168.99|168.19|169.02|168.22|168.89|168.09|19
1729578300000|2024-10-22 06:25:00|169|168.2|168.97|168.17|169.06|168.26|168.97|168.17|15
1729578600000|2024-10-22 06:30:00|168.94|168.14|169|168.2|169|168.2|168.82|168.02|11
1729578900000|2024-10-22 06:35:00|169.02|168.22|169.08|168.28|169.08|168.28|169.02|168.22|6
1729579200000|2024-10-22 06:40:00|169.07|168.27|168.9|168.1|169.07|168.27|168.79|167.99|51
1729579500000|2024-10-22 06:45:00|168.91|168.11|168.99|168.19|169.11|168.31|168.8|168|35
1729579800000|2024-10-22 06:50:00|168.98|168.18|168.88|168.08|168.98|168.18|168.76|167.96|27
1729580100000|2024-10-22 06:55:00|168.96|168.16|168.74|167.94|168.97|168.17|168.74|167.94|20
1729580400000|2024-10-22 07:00:00|168.75|167.95|168.74|167.94|168.81|168.01|168.74|167.94|10
1729580700000|2024-10-22 07:05:00|168.73|167.93|168.59|167.79|168.73|167.93|168.42|167.62|32
1729581000000|2024-10-22 07:10:00|168.52|167.72|168.52|167.72|168.53|167.73|168.32|167.52|20
1729581300000|2024-10-22 07:15:00|168.57|167.77|168.57|167.77|168.59|167.79|168.57|167.77|5
1729581600000|2024-10-22 07:20:00|168.58|167.78|168.48|167.68|168.63|167.83|168.48|167.68|14
1729581900000|2024-10-22 07:25:00|168.53|167.73|168.39|167.59|168.53|167.73|168.39|167.59|19
1729582200000|2024-10-22 07:30:00|168.38|167.58|168.15|167.35|168.38|167.58|168.14|167.34|23
1729582500000|2024-10-22 07:35:00|168.14|167.34|168.1|167.3|168.15|167.35|168.1|167.3|6
1729582800000|2024-10-22 07:40:00|168.09|167.29|167.97|167.17|168.09|167.29|167.7|166.9|26
1729583100000|2024-10-22 07:45:00|168|167.2|167.9|167.1|168.09|167.29|167.9|167.1|11
1729583400000|2024-10-22 07:50:00|167.86|167.06|167.37|166.57|167.86|167.06|167.33|166.53|56
1729583700000|2024-10-22 07:55:00|167.36|166.56|167.37|166.57|167.42|166.62|167.35|166.55|8
1729584000000|2024-10-22 08:00:00|167.34|166.54|166.74|165.94|167.34|166.54|166.74|165.94|24
1729584300000|2024-10-22 08:05:00|166.75|165.95|167.27|166.47|167.31|166.51|166.75|165.95|25
1729584600000|2024-10-22 08:10:00|167.23|166.43|167.24|166.44|167.24|166.44|167.02|166.22|27
1729584900000|2024-10-22 08:15:00|167.32|166.52|167.14|166.34|167.35|166.55|167.14|166.34|22
1729585200000|2024-10-22 08:20:00|167.09|166.29|166.97|166.17|167.09|166.29|166.66|165.86|33
1729585500000|2024-10-22 08:25:00|166.9|166.1|166.16|165.36|166.9|166.1|166.16|165.36|57
1729585800000|2024-10-22 08:30:00|166.19|165.39|165.65|164.85|166.26|165.46|165.39|164.59|67
1729586100000|2024-10-22 08:35:00|165.62|164.82|166.43|165.63|166.43|165.63|165.37|164.57|46
1729586400000|2024-10-22 08:40:00|166.41|165.61|166.33|165.53|166.44|165.64|166.32|165.52|23
1729586700000|2024-10-22 08:45:00|166.34|165.54|166.35|165.55|166.59|165.79|166.34|165.54|28
1729587000000|2024-10-22 08:50:00|166.33|165.53|166.25|165.45|166.33|165.53|165.95|165.15|43
1729587300000|2024-10-22 08:55:00|166.33|165.53|165.86|165.06|166.34|165.54|165.8|165|26
1729587600000|2024-10-22 09:00:00|165.87|165.07|165.94|165.14|165.94|165.14|165.55|164.75|38
1729587900000|2024-10-22 09:05:00|165.92|165.12|165.95|165.15|165.95|165.15|165.34|164.54|50
1729588200000|2024-10-22 09:10:00|165.86|165.06|165.91|165.11|165.94|165.14|165.85|165.05|7
1729588500000|2024-10-22 09:15:00|165.92|165.12|164.96|164.16|165.92|165.12|164.89|164.09|91
1729588800000|2024-10-22 09:20:00|165|164.2|164.95|164.15|165.11|164.31|164.91|164.11|39
1729589100000|2024-10-22 09:25:00|164.9|164.1|164.95|164.15|164.95|164.15|164.9|164.1|9
1729589400000|2024-10-22 09:30:00|164.92|164.12|164.87|164.07|164.95|164.15|164.68|163.88|39
1729589700000|2024-10-22 09:35:00|164.88|164.08|164.25|163.45|164.9|164.1|164.25|163.45|34
1729590000000|2024-10-22 09:40:00|164.24|163.44|164.4|163.6|164.49|163.69|163.9|163.1|38
1729590300000|2024-10-22 09:45:00|164.39|163.59|164.47|163.67|164.5|163.7|164.09|163.29|53
1729590600000|2024-10-22 09:50:00|164.46|163.66|164.24|163.44|164.46|163.66|164.24|163.44|31
1729590900000|2024-10-22 09:55:00|164.23|163.43|165.29|164.49|165.36|164.56|164.23|163.43|44
1729591200000|2024-10-22 10:00:00|165.28|164.48|165.33|164.53|165.66|164.86|165.28|164.48|33
1729591500000|2024-10-22 10:05:00|165.31|164.51|164.9|164.1|165.31|164.51|164.73|163.93|43
1729591800000|2024-10-22 10:10:00|164.88|164.08|165.02|164.22|165.02|164.22|164.56|163.76|32
1729592100000|2024-10-22 10:15:00|165.01|164.21|164.92|164.12|165.05|164.25|164.81|164.01|28
1729592400000|2024-10-22 10:20:00|164.94|164.14|166.02|165.22|166.02|165.22|164.94|164.14|53
1729592700000|2024-10-22 10:25:00|166.03|165.23|166.36|165.56|166.36|165.56|166.03|165.23|31
1729593000000|2024-10-22 10:30:00|166.43|165.63|167.02|166.22|167.05|166.25|166.43|165.63|41
1729593300000|2024-10-22 10:35:00|167.03|166.23|166.71|165.91|167.06|166.26|166.69|165.89|35
1729593600000|2024-10-22 10:40:00|166.7|165.9|166.36|165.56|166.7|165.9|166.33|165.53|22
1729593900000|2024-10-22 10:45:00|166.31|165.51|166.27|165.47|166.34|165.54|166.27|165.47|18
1729594200000|2024-10-22 10:50:00|166.26|165.46|166.44|165.64|166.44|165.64|166.09|165.29|39
1729594500000|2024-10-22 10:55:00|166.45|165.65|166.72|165.92|166.72|165.92|166.45|165.65|22
1729594800000|2024-10-22 11:00:00|166.77|165.97|166.8|166|166.88|166.08|166.77|165.97|8
1729595100000|2024-10-22 11:05:00|166.79|165.99|167.28|166.48|167.28|166.48|166.77|165.97|27
1729595400000|2024-10-22 11:10:00|167.33|166.53|168.24|167.44|168.32|167.52|167.33|166.53|69
1729595700000|2024-10-22 11:15:00|168.26|167.46|167.75|166.95|168.44|167.64|167.63|166.83|52
1729596000000|2024-10-22 11:20:00|167.77|166.97|167.86|167.06|167.91|167.11|167.77|166.97|22
1729596300000|2024-10-22 11:25:00|167.89|167.09|168.67|167.87|168.77|167.97|167.89|167.09|51
1729596600000|2024-10-22 11:30:00|168.66|167.86|168.63|167.83|169.21|168.41|168.48|167.68|99
1729596900000|2024-10-22 11:35:00|168.62|167.82|168.83|168.03|169.1|168.3|168.58|167.78|41
1729597200000|2024-10-22 11:40:00|168.82|168.02|168.64|167.84|168.85|168.05|168.43|167.63|33
1729597500000|2024-10-22 11:45:00|168.63|167.83|168.34|167.54|168.63|167.83|168.28|167.48|41
1729597800000|2024-10-22 11:50:00|168.33|167.53|168.45|167.65|168.45|167.65|168.33|167.53|6
1729598100000|2024-10-22 11:55:00|168.44|167.64|168.23|167.43|168.44|167.64|168.23|167.43|38
1729598400000|2024-10-22 12:00:00|168.22|167.42|168.35|167.55|168.35|167.55|168.02|167.22|19
1729598700000|2024-10-22 12:05:00|168.38|167.58|169.3|168.5|169.32|168.52|168.38|167.58|37
1729599000000|2024-10-22 12:10:00|169.29|168.49|168.98|168.18|169.3|168.5|168.98|168.18|39
1729599300000|2024-10-22 12:15:00|169.01|168.21|168.46|167.66|169.46|168.66|168.46|167.66|58
1729599600000|2024-10-22 12:20:00|168.45|167.65|166.98|166.18|168.45|167.65|166.8|166|89
1729599900000|2024-10-22 12:25:00|166.99|166.19|167.45|166.65|167.73|166.93|166.99|166.19|48
1729600200000|2024-10-22 12:30:00|167.44|166.64|166.93|166.13|167.53|166.73|166.82|166.02|72
1729600500000|2024-10-22 12:35:00|166.91|166.11|166.94|166.14|166.95|166.15|166.51|165.71|50
1729600800000|2024-10-22 12:40:00|166.93|166.13|166.35|165.55|166.93|166.13|166.35|165.55|69
1729601100000|2024-10-22 12:45:00|166.34|165.54|167.13|166.33|167.18|166.38|166.03|165.23|149
1729601400000|2024-10-22 12:50:00|167.12|166.32|166.96|166.16|167.12|166.32|166.68|165.88|38
1729601700000|2024-10-22 12:55:00|167.02|166.22|166.48|165.68|167.34|166.54|166.48|165.68|56
1729602000000|2024-10-22 13:00:00|166.47|165.67|166.3|165.5|166.84|166.04|166.26|165.46|69
1729602300000|2024-10-22 13:05:00|166.31|165.51|165.92|165.12|166.46|165.66|165.91|165.11|60
1729602600000|2024-10-22 13:10:00|165.96|165.16|166.47|165.67|166.5|165.7|165.96|165.16|29
1729602900000|2024-10-22 13:15:00|166.46|165.66|167.24|166.44|167.28|166.48|166.34|165.54|77
1729603200000|2024-10-22 13:20:00|167.25|166.45|166.89|166.09|167.25|166.45|166.89|166.09|26
1729603500000|2024-10-22 13:25:00|166.9|166.1|167.03|166.23|167.04|166.24|166.89|166.09|11
1729603800000|2024-10-22 13:30:00|167|166.2|166.17|165.37|167.01|166.21|166|165.2|123
1729604100000|2024-10-22 13:35:00|166.16|165.36|166.43|165.63|166.95|166.15|166.16|165.36|86
1729604400000|2024-10-22 13:40:00|166.42|165.62|165.57|164.77|166.42|165.62|165.57|164.77|72
1729604700000|2024-10-22 13:45:00|165.61|164.81|165.99|165.19|165.99|165.19|165.6|164.8|112
1729605000000|2024-10-22 13:50:00|165.97|165.17|166.26|165.46|166.26|165.46|165.19|164.39|131
1729605300000|2024-10-22 13:55:00|166.29|165.49|166.45|165.65|166.46|165.66|166.03|165.23|128
1729605600000|2024-10-22 14:00:00|166.46|165.66|166.36|165.56|166.47|165.67|166|165.2|128
1729605900000|2024-10-22 14:05:00|166.35|165.55|167.9|167.1|168.2|167.4|166.35|165.55|126
1729606200000|2024-10-22 14:10:00|167.89|167.09|168.69|167.89|168.69|167.89|167.75|166.95|97
1729606500000|2024-10-22 14:15:00|168.7|167.9|168.29|167.49|169.25|168.45|168.29|167.49|127
1729606800000|2024-10-22 14:20:00|168.28|167.48|167.59|166.79|168.46|167.66|167.59|166.79|87
1729607100000|2024-10-22 14:25:00|167.63|166.83|167.71|166.91|168.11|167.31|167.63|166.83|58
1729607400000|2024-10-22 14:30:00|167.72|166.92|169.28|168.48|169.28|168.48|167.72|166.92|44
1729607700000|2024-10-22 14:35:00|169.29|168.49|169.3|168.5|169.6|168.8|169.15|168.35|54
1729608000000|2024-10-22 14:40:00|169.25|168.45|169.36|168.56|169.46|168.66|169.2|168.4|42
1729608300000|2024-10-22 14:45:00|169.37|168.57|169.6|168.8|169.6|168.8|169.16|168.36|79
1729608600000|2024-10-22 14:50:00|169.61|168.81|170.19|169.39|170.28|169.48|169.61|168.81|57
1729608900000|2024-10-22 14:55:00|170.2|169.4|170.47|169.67|170.77|169.97|170.2|169.4|83
1729609200000|2024-10-22 15:00:00|170.51|169.71|170.61|169.81|171.41|170.61|170.47|169.67|171
1729609500000|2024-10-22 15:05:00|170.6|169.8|170.2|169.4|170.72|169.92|169.96|169.16|75
1729609800000|2024-10-22 15:10:00|170.22|169.42|169.91|169.11|170.32|169.52|169.91|169.11|74
1729610100000|2024-10-22 15:15:00|169.92|169.12|168.64|167.84|169.92|169.12|168.64|167.84|53
1729610400000|2024-10-22 15:20:00|168.63|167.83|168.14|167.34|168.63|167.83|168.14|167.34|59
1729610700000|2024-10-22 15:25:00|168.15|167.35|168.42|167.62|168.42|167.62|167.82|167.02|38
1729611000000|2024-10-22 15:30:00|168.43|167.63|168.78|167.98|169.23|168.43|168.43|167.63|54
1729611300000|2024-10-22 15:35:00|168.79|167.99|168.68|167.88|168.88|168.08|168.63|167.83|37
1729611600000|2024-10-22 15:40:00|168.69|167.89|168.97|168.17|169.04|168.24|168.69|167.89|17
1729611900000|2024-10-22 15:45:00|168.9|168.1|169.14|168.34|169.17|168.37|168.73|167.93|32
1729612200000|2024-10-22 15:50:00|169.06|168.26|168.65|167.85|169.06|168.26|168.4|167.6|53
1729612500000|2024-10-22 15:55:00|168.59|167.79|168.12|167.32|168.59|167.79|168.12|167.32|26
1729612800000|2024-10-22 16:00:00|168.11|167.31|167.93|167.13|168.11|167.31|167.86|167.06|19
1729613100000|2024-10-22 16:05:00|168.01|167.21|168.03|167.23|168.03|167.23|167.73|166.93|34
1729613400000|2024-10-22 16:10:00|168.01|167.21|168.27|167.47|168.3|167.5|168|167.2|16
1729613700000|2024-10-22 16:15:00|168.21|167.41|167.32|166.52|168.21|167.41|167.24|166.44|41
1729614000000|2024-10-22 16:20:00|167.35|166.55|167.33|166.53|167.38|166.58|166.92|166.12|47
1729614300000|2024-10-22 16:25:00|167.32|166.52|166.91|166.11|167.35|166.55|166.81|166.01|54
1729614600000|2024-10-22 16:30:00|166.99|166.19|167.39|166.59|167.41|166.61|166.96|166.16|42
1729614900000|2024-10-22 16:35:00|167.35|166.55|166.81|166.01|167.35|166.55|166.81|166.01|37
1729615200000|2024-10-22 16:40:00|166.8|166|166.66|165.86|166.81|166.01|166.66|165.86|14
1729615500000|2024-10-22 16:45:00|166.65|165.85|166.84|166.04|166.97|166.17|166.57|165.77|18
1729615800000|2024-10-22 16:50:00|166.83|166.03|166.61|165.81|166.83|166.03|166.61|165.81|18
1729616100000|2024-10-22 16:55:00|166.73|165.93|166.42|165.62|166.73|165.93|166.34|165.54|41
1729616400000|2024-10-22 17:00:00|166.43|165.63|166.83|166.03|166.83|166.03|166.32|165.52|36
1729616700000|2024-10-22 17:05:00|166.84|166.04|167.5|166.7|167.5|166.7|166.84|166.04|32
1729617000000|2024-10-22 17:10:00|167.51|166.71|167.7|166.9|167.73|166.93|167.37|166.57|54
1729617300000|2024-10-22 17:15:00|167.69|166.89|167.3|166.5|167.8|167|167.27|166.47|38
1729617600000|2024-10-22 17:20:00|167.31|166.51|167.61|166.81|167.96|167.16|167.31|166.51|38
1729617900000|2024-10-22 17:25:00|167.62|166.82|167.69|166.89|167.69|166.89|167.46|166.66|18
1729618200000|2024-10-22 17:30:00|167.67|166.87|167.21|166.41|167.67|166.87|167.21|166.41|53
1729618500000|2024-10-22 17:35:00|167.2|166.4|167.18|166.38|167.22|166.42|166.96|166.16|42
1729618800000|2024-10-22 17:40:00|167.19|166.39|167.18|166.38|167.3|166.5|167.12|166.32|25
1729619100000|2024-10-22 17:45:00|167.17|166.37|167.48|166.68|167.51|166.71|167.14|166.34|19
1729619400000|2024-10-22 17:50:00|167.49|166.69|167.26|166.46|167.49|166.69|167.22|166.42|20
1729619700000|2024-10-22 17:55:00|167.27|166.47|167.43|166.63|167.45|166.65|167.26|166.46|21
1729620000000|2024-10-22 18:00:00|167.45|166.65|167.88|167.08|167.88|167.08|167.45|166.65|15
1729620300000|2024-10-22 18:05:00|167.87|167.07|168.31|167.51|168.32|167.52|167.87|167.07|22
1729620600000|2024-10-22 18:10:00|168.29|167.49|168.22|167.42|168.29|167.49|168.07|167.27|15
1729620900000|2024-10-22 18:15:00|168.21|167.41|168.2|167.4|168.22|167.42|168.13|167.33|15
1729621200000|2024-10-22 18:20:00|168.19|167.39|168.32|167.52|168.32|167.52|167.78|166.98|42
1729621500000|2024-10-22 18:25:00|168.33|167.53|168.71|167.91|168.72|167.92|168.33|167.53|21
1729621800000|2024-10-22 18:30:00|168.57|167.77|168.62|167.82|168.69|167.89|168.54|167.74|11
1729622100000|2024-10-22 18:35:00|168.54|167.74|168.75|167.95|168.8|168|168.54|167.74|28
1729622400000|2024-10-22 18:40:00|168.73|167.93|168.3|167.5|168.73|167.93|168.24|167.44|30
1729622700000|2024-10-22 18:45:00|168.32|167.52|168.87|168.07|168.87|168.07|168.32|167.52|15
1729623000000|2024-10-22 18:50:00|168.88|168.08|168.54|167.74|168.88|168.08|168.54|167.74|22
1729623300000|2024-10-22 18:55:00|168.53|167.73|168.21|167.41|168.53|167.73|168.13|167.33|28
1729623900000|2024-10-22 19:05:00|168.23|167.43|168.54|167.74|168.62|167.82|168.23|167.43|19
1729624200000|2024-10-22 19:10:00|168.57|167.77|169.09|168.29|169.11|168.31|168.57|167.77|33
1729624500000|2024-10-22 19:15:00|169.08|168.28|169.28|168.48|169.28|168.48|168.9|168.1|25
1729624800000|2024-10-22 19:20:00|169.27|168.47|169.33|168.53|169.34|168.54|169.08|168.28|38
1729625100000|2024-10-22 19:25:00|169.32|168.52|169.02|168.22|169.32|168.52|168.98|168.18|25
1729625400000|2024-10-22 19:30:00|169.03|168.23|168.9|168.1|169.04|168.24|168.75|167.95|40
1729625700000|2024-10-22 19:35:00|168.89|168.09|168.78|167.98|168.89|168.09|168.55|167.75|27
1729626000000|2024-10-22 19:40:00|168.75|167.95|168.91|168.11|168.91|168.11|168.64|167.84|14
1729626300000|2024-10-22 19:45:00|168.92|168.12|168.97|168.17|169.1|168.3|168.92|168.12|13
1729626600000|2024-10-22 19:50:00|168.98|168.18|168.79|167.99|168.99|168.19|168.77|167.97|31
1729626900000|2024-10-22 19:55:00|168.8|168|168.85|168.05|168.87|168.07|168.69|167.89|25
1729627200000|2024-10-22 20:00:00|168.84|168.04|169.1|168.3|169.12|168.32|168.57|167.77|41
1729627500000|2024-10-22 20:05:00|169.11|168.31|168.92|168.12|169.15|168.35|168.92|168.12|20
1729627800000|2024-10-22 20:10:00|168.86|168.06|168.8|168|168.86|168.06|168.8|168|9
1729628100000|2024-10-22 20:15:00|168.79|167.99|169.01|168.21|169.03|168.23|168.6|167.8|17
1729628400000|2024-10-22 20:20:00|168.96|168.16|168.48|167.68|168.96|168.16|168.48|167.68|35
1729628700000|2024-10-22 20:25:00|168.47|167.67|168.45|167.65|168.47|167.67|168.42|167.62|5
1729629000000|2024-10-22 20:30:00|168.48|167.68|168.61|167.81|168.64|167.84|168.47|167.67|13
1729629300000|2024-10-22 20:35:00|168.59|167.79|168.26|167.46|168.59|167.79|168.24|167.44|19
1729629600000|2024-10-22 20:40:00|168.29|167.49|168.28|167.48|168.33|167.53|168.26|167.46|7
1729629900000|2024-10-22 20:45:00|168.26|167.46|168.3|167.5|168.3|167.5|168.26|167.46|3
1729630200000|2024-10-22 20:50:00|168.34|167.54|168.55|167.75|168.57|167.77|168.34|167.54|8
1729630500000|2024-10-22 20:55:00|168.56|167.76|168.66|167.86|168.72|167.92|168.56|167.76|23
1729630800000|2024-10-22 21:00:00|168.65|167.85|168.38|167.58|168.65|167.85|168.38|167.58|17
1729631100000|2024-10-22 21:05:00|168.37|167.57|167.87|167.07|168.37|167.57|167.87|167.07|15
1729631400000|2024-10-22 21:10:00|167.86|167.06|167.86|167.06|167.86|167.06|167.86|167.06|1
1729631700000|2024-10-22 21:15:00|167.85|167.05|167.9|167.1|167.9|167.1|167.8|167|14
1729632000000|2024-10-22 21:20:00|167.93|167.13|167.93|167.13|167.93|167.13|167.93|167.13|1
1729632300000|2024-10-22 21:25:00|167.91|167.11|167.7|166.9|167.91|167.11|167.7|166.9|10
1729632600000|2024-10-22 21:30:00|167.62|166.82|167.57|166.77|167.62|166.82|167.57|166.77|4
1729632900000|2024-10-22 21:35:00|167.58|166.78|167.71|166.91|167.71|166.91|167.58|166.78|6
1729633200000|2024-10-22 21:40:00|167.6|166.8|167.59|166.79|167.6|166.8|167.59|166.79|2
1729633500000|2024-10-22 21:45:00|167.63|166.83|167.55|166.75|167.63|166.83|167.55|166.75|4
1729633800000|2024-10-22 21:50:00|167.59|166.79|167.69|166.89|167.69|166.89|167.59|166.79|12
1729634100000|2024-10-22 21:55:00|167.7|166.9|168|167.2|168.02|167.22|167.7|166.9|15
1729634400000|2024-10-22 22:00:00|167.99|167.19|168.01|167.21|168.12|167.32|167.81|167.01|28
1729634700000|2024-10-22 22:05:00|168.03|167.23|168.72|167.92|168.73|167.93|168.03|167.23|30
1729635000000|2024-10-22 22:10:00|168.67|167.87|168.42|167.62|168.7|167.9|168.42|167.62|27
1729635300000|2024-10-22 22:15:00|168.41|167.61|168.48|167.68|168.52|167.72|168.4|167.6|23
1729635600000|2024-10-22 22:20:00|168.49|167.69|168.56|167.76|168.57|167.77|168.49|167.69|13
1729635900000|2024-10-22 22:25:00|168.58|167.78|168.68|167.88|168.68|167.88|168.56|167.76|13
1729636200000|2024-10-22 22:30:00|168.7|167.9|168.71|167.91|168.92|168.12|168.59|167.79|36
1729636500000|2024-10-22 22:35:00|168.8|168|168.88|168.08|168.88|168.08|168.8|168|8
1729636800000|2024-10-22 22:40:00|168.92|168.12|169.35|168.55|169.35|168.55|168.92|168.12|10
1729637100000|2024-10-22 22:45:00|169.25|168.45|169.4|168.6|169.4|168.6|169.21|168.41|17
1729637400000|2024-10-22 22:50:00|169.39|168.59|169.39|168.59|169.4|168.6|169.32|168.52|12
1729637700000|2024-10-22 22:55:00|169.4|168.6|169.39|168.59|169.4|168.6|169.39|168.59|8
1729638000000|2024-10-22 23:00:00|169.38|168.58|169.15|168.35|169.38|168.58|169.15|168.35|14
1729638300000|2024-10-22 23:05:00|169.14|168.34|168.8|168|169.14|168.34|168.8|168|21
1729638600000|2024-10-22 23:10:00|168.76|167.96|168.5|167.7|168.76|167.96|168.5|167.7|23
1729638900000|2024-10-22 23:15:00|168.56|167.76|168.45|167.65|168.66|167.86|168.44|167.64|15
1729639200000|2024-10-22 23:20:00|168.47|167.67|168.51|167.71|168.51|167.71|168.43|167.63|8
1729639500000|2024-10-22 23:25:00|168.5|167.7|168.27|167.47|168.5|167.7|168.27|167.47|17
1729639800000|2024-10-22 23:30:00|168.26|167.46|168.15|167.35|168.26|167.46|168.15|167.35|6
1729640100000|2024-10-22 23:35:00|168.14|167.34|167.99|167.19|168.14|167.34|167.99|167.19|13
1729640400000|2024-10-22 23:40:00|168|167.2|167.87|167.07|168.06|167.26|167.87|167.07|16
1729640700000|2024-10-22 23:45:00|167.84|167.04|167.36|166.56|167.84|167.04|167.27|166.47|56
1729641000000|2024-10-22 23:50:00|167.32|166.52|167.71|166.91|167.71|166.91|167.32|166.52|17
1729641300000|2024-10-22 23:55:00|167.73|166.93|167.76|166.96|167.76|166.96|167.63|166.83|12
1729641600000|2024-10-23 00:00:00|167.77|166.97|168.09|167.29|168.15|167.35|167.77|166.97|27
1729641900000|2024-10-23 00:05:00|168.07|167.27|167.68|166.88|168.07|167.27|167.5|166.7|44
1729642200000|2024-10-23 00:10:00|167.67|166.87|167.28|166.48|167.67|166.87|167.27|166.47|42
1729642500000|2024-10-23 00:15:00|167.27|166.47|167.33|166.53|167.37|166.57|166.77|165.97|89
1729642800000|2024-10-23 00:20:00|167.32|166.52|166.95|166.15|167.32|166.52|166.72|165.92|61
1729643100000|2024-10-23 00:25:00|166.94|166.14|166.82|166.02|166.94|166.14|166.82|166.02|11
1729643400000|2024-10-23 00:30:00|166.8|166|166.8|166|166.92|166.12|166.69|165.89|20
1729643700000|2024-10-23 00:35:00|166.79|165.99|166.7|165.9|166.79|165.99|166.61|165.81|18
1729644000000|2024-10-23 00:40:00|166.67|165.87|166.51|165.71|166.7|165.9|166.51|165.71|27
1729644300000|2024-10-23 00:45:00|166.48|165.68|166.71|165.91|166.71|165.91|166.47|165.67|10
1729644600000|2024-10-23 00:50:00|166.7|165.9|166.26|165.46|166.7|165.9|166.26|165.46|11
1729644900000|2024-10-23 00:55:00|166.25|165.45|166.34|165.54|166.34|165.54|166.24|165.44|9
1729645200000|2024-10-23 01:00:00|166.41|165.61|166.96|166.16|166.96|166.16|166.41|165.61|23
1729645500000|2024-10-23 01:05:00|167.01|166.21|166.8|166|167.01|166.21|166.78|165.98|25
1729646100000|2024-10-23 01:15:00|166.64|165.84|166.93|166.13|166.93|166.13|166.45|165.65|32
1729646400000|2024-10-23 01:20:00|166.95|166.15|167.32|166.52|167.32|166.52|166.95|166.15|17
1729646700000|2024-10-23 01:25:00|167.33|166.53|167.41|166.61|167.42|166.62|167.33|166.53|9
1729647000000|2024-10-23 01:30:00|167.39|166.59|167.71|166.91|167.71|166.91|167.19|166.39|17
1729647300000|2024-10-23 01:35:00|167.68|166.88|167.68|166.88|167.68|166.88|167.66|166.86|3
1729647600000|2024-10-23 01:40:00|167.64|166.84|167.57|166.77|167.64|166.84|167.56|166.76|9
1729647900000|2024-10-23 01:45:00|167.6|166.8|167.58|166.78|167.68|166.88|167.58|166.78|9
1729648200000|2024-10-23 01:50:00|167.56|166.76|167.34|166.54|167.56|166.76|167.21|166.41|26
1729648500000|2024-10-23 01:55:00|167.35|166.55|167.63|166.83|167.63|166.83|167.35|166.55|12
1729648800000|2024-10-23 02:00:00|167.61|166.81|167.63|166.83|167.63|166.83|167.61|166.81|2
1729649100000|2024-10-23 02:05:00|167.61|166.81|167.53|166.73|167.61|166.81|167.23|166.43|28
1729649400000|2024-10-23 02:10:00|167.52|166.72|167.19|166.39|167.52|166.72|167.17|166.37|53
1729649700000|2024-10-23 02:15:00|167.23|166.43|166.93|166.13|167.23|166.43|166.93|166.13|12
1729650000000|2024-10-23 02:20:00|166.92|166.12|166.92|166.12|166.92|166.12|166.92|166.12|1
1729650300000|2024-10-23 02:25:00|166.91|166.11|166.52|165.72|166.91|166.11|166.51|165.71|28
1729650600000|2024-10-23 02:30:00|166.54|165.74|166.81|166.01|166.88|166.08|166.54|165.74|34
1729650900000|2024-10-23 02:35:00|166.8|166|166.55|165.75|166.8|166|166.55|165.75|15
1729651200000|2024-10-23 02:40:00|166.57|165.77|166.73|165.93|166.76|165.96|166.57|165.77|10
1729651500000|2024-10-23 02:45:00|166.77|165.97|167.05|166.25|167.08|166.28|166.77|165.97|16
1729651800000|2024-10-23 02:50:00|167.03|166.23|166.52|165.72|167.03|166.23|166.52|165.72|36
1729652100000|2024-10-23 02:55:00|166.51|165.71|166.25|165.45|166.51|165.71|166.25|165.45|22
1729652400000|2024-10-23 03:00:00|166.28|165.48|166.41|165.61|166.44|165.64|166.09|165.29|40
1729652700000|2024-10-23 03:05:00|166.4|165.6|166.6|165.8|166.66|165.86|166.33|165.53|18
1729653000000|2024-10-23 03:10:00|166.61|165.81|166.36|165.56|166.68|165.88|166.36|165.56|29
1729653300000|2024-10-23 03:15:00|166.33|165.53|165.48|164.68|166.33|165.53|165.48|164.68|44
1729653600000|2024-10-23 03:20:00|165.5|164.7|165.36|164.56|165.63|164.83|165.36|164.56|51
1729653900000|2024-10-23 03:25:00|165.38|164.58|165.15|164.35|165.43|164.63|165.06|164.26|27
1729654200000|2024-10-23 03:30:00|165.14|164.34|165.34|164.54|165.34|164.54|165|164.2|45
1729654500000|2024-10-23 03:35:00|165.31|164.51|165.38|164.58|165.46|164.66|165.25|164.45|18
1729654800000|2024-10-23 03:40:00|165.41|164.61|165.82|165.02|165.83|165.03|165.41|164.61|47
1729655100000|2024-10-23 03:45:00|165.81|165.01|165.84|165.04|165.84|165.04|165.66|164.86|19
1729655400000|2024-10-23 03:50:00|165.86|165.06|165.93|165.13|166.18|165.38|165.86|165.06|28
1729655700000|2024-10-23 03:55:00|165.92|165.12|165.76|164.96|165.92|165.12|165.75|164.95|14
1729656000000|2024-10-23 04:00:00|165.75|164.95|165.86|165.06|165.99|165.19|165.44|164.64|46
1729656300000|2024-10-23 04:05:00|165.85|165.05|165.8|165|165.85|165.05|165.8|165|4
1729656600000|2024-10-23 04:10:00|165.81|165.01|165.71|164.91|165.81|165.01|165.71|164.91|11
1729656900000|2024-10-23 04:15:00|165.73|164.93|165.88|165.08|165.9|165.1|165.71|164.91|19
1729657200000|2024-10-23 04:20:00|165.84|165.04|165.56|164.76|165.9|165.1|165.56|164.76|23
1729657500000|2024-10-23 04:25:00|165.55|164.75|165.58|164.78|165.58|164.78|165.42|164.62|9
1729657800000|2024-10-23 04:30:00|165.57|164.77|165.54|164.74|165.57|164.77|165.42|164.62|25
1729658100000|2024-10-23 04:35:00|165.55|164.75|166.21|165.41|166.21|165.41|165.55|164.75|21
1729658400000|2024-10-23 04:40:00|166.2|165.4|166.12|165.32|166.3|165.5|166.11|165.31|21
1729658700000|2024-10-23 04:45:00|166.2|165.4|165.93|165.13|166.2|165.4|165.89|165.09|22
1729659000000|2024-10-23 04:50:00|165.91|165.11|166.13|165.33|166.14|165.34|165.9|165.1|16
1729659300000|2024-10-23 04:55:00|166.14|165.34|166.13|165.33|166.14|165.34|166.13|165.33|2
1729659600000|2024-10-23 05:00:00|166.16|165.36|165.65|164.85|166.23|165.43|165.65|164.85|28
1729659900000|2024-10-23 05:05:00|165.63|164.83|166.07|165.27|166.17|165.37|165.63|164.83|26
1729660200000|2024-10-23 05:10:00|166.04|165.24|165.98|165.18|166.07|165.27|165.98|165.18|9
1729660500000|2024-10-23 05:15:00|165.99|165.19|165.95|165.15|166.05|165.25|165.95|165.15|8
1729660800000|2024-10-23 05:20:00|165.92|165.12|165.18|164.38|165.92|165.12|165.18|164.38|33
1729661100000|2024-10-23 05:25:00|165.17|164.37|165.17|164.37|165.31|164.51|165.14|164.34|23
1729661400000|2024-10-23 05:30:00|165.07|164.27|165.42|164.62|165.44|164.64|165.07|164.27|37
1729661700000|2024-10-23 05:35:00|165.41|164.61|165.09|164.29|165.41|164.61|164.68|163.88|63
1729662000000|2024-10-23 05:40:00|165.07|164.27|164.76|163.96|165.07|164.27|164.76|163.96|22
1729662300000|2024-10-23 05:45:00|164.75|163.95|164.94|164.14|164.99|164.19|164.75|163.95|16
1729662600000|2024-10-23 05:50:00|164.91|164.11|165.27|164.47|165.27|164.47|164.82|164.02|22
1729662900000|2024-10-23 05:55:00|165.29|164.49|165.32|164.52|165.38|164.58|165.21|164.41|20
1729663200000|2024-10-23 06:00:00|165.35|164.55|165.43|164.63|165.43|164.63|165.19|164.39|17
1729663500000|2024-10-23 06:05:00|165.44|164.64|165.61|164.81|165.61|164.81|165.39|164.59|11
1729663800000|2024-10-23 06:10:00|165.62|164.82|165.84|165.04|165.84|165.04|165.62|164.82|9
1729664100000|2024-10-23 06:15:00|165.89|165.09|166.4|165.6|166.4|165.6|165.89|165.09|16
1729664400000|2024-10-23 06:20:00|166.41|165.61|166.5|165.7|166.54|165.74|166.41|165.61|11
1729664700000|2024-10-23 06:25:00|166.49|165.69|166.44|165.64|166.55|165.75|166.44|165.64|10
1729665000000|2024-10-23 06:30:00|166.46|165.66|166.51|165.71|166.51|165.71|166.43|165.63|9
1729665300000|2024-10-23 06:35:00|166.45|165.65|166.48|165.68|166.48|165.68|166.31|165.51|18
1729665600000|2024-10-23 06:40:00|166.47|165.67|166.56|165.76|166.6|165.8|166.47|165.67|10
1729665900000|2024-10-23 06:45:00|166.53|165.73|166.2|165.4|166.53|165.73|166.2|165.4|14
1729666200000|2024-10-23 06:50:00|166.19|165.39|165.54|164.74|166.19|165.39|165.52|164.72|49
1729666500000|2024-10-23 06:55:00|165.53|164.73|165.5|164.7|165.53|164.73|165.39|164.59|17
1729666800000|2024-10-23 07:00:00|165.52|164.72|165.55|164.75|165.55|164.75|165.39|164.59|23
1729667100000|2024-10-23 07:05:00|165.57|164.77|165.73|164.93|165.73|164.93|165.57|164.77|11
1729667400000|2024-10-23 07:10:00|165.71|164.91|165.11|164.31|165.71|164.91|165.04|164.24|47
1729667700000|2024-10-23 07:15:00|165.1|164.3|165.6|164.8|165.65|164.85|165.07|164.27|36
1729668000000|2024-10-23 07:20:00|165.61|164.81|165.64|164.84|165.67|164.87|165.6|164.8|21
1729668300000|2024-10-23 07:25:00|165.65|164.85|165.75|164.95|165.8|165|165.65|164.85|17
1729668600000|2024-10-23 07:30:00|165.79|164.99|165.75|164.95|165.79|164.99|165.47|164.67|34
1729668900000|2024-10-23 07:35:00|165.76|164.96|165.67|164.87|165.76|164.96|165.67|164.87|9
1729669200000|2024-10-23 07:40:00|165.7|164.9|165.25|164.45|165.7|164.9|165.17|164.37|46
1729669500000|2024-10-23 07:45:00|165.28|164.48|165.19|164.39|165.53|164.73|165.19|164.39|35
1729669800000|2024-10-23 07:50:00|165.18|164.38|165.35|164.55|165.35|164.55|165|164.2|31
1729670100000|2024-10-23 07:55:00|165.36|164.56|165.87|165.07|165.87|165.07|165.36|164.56|19
1729670400000|2024-10-23 08:00:00|165.85|165.05|165.56|164.76|166.23|165.43|165.49|164.69|95
1729670700000|2024-10-23 08:05:00|165.55|164.75|166.53|165.73|166.53|165.73|165.54|164.74|57
1729671000000|2024-10-23 08:10:00|166.52|165.72|166.42|165.62|166.52|165.72|166.41|165.61|13
1729671300000|2024-10-23 08:15:00|166.39|165.59|165.79|164.99|166.39|165.59|165.77|164.97|37
1729671600000|2024-10-23 08:20:00|165.8|165|166.08|165.28|166.08|165.28|165.79|164.99|17
1729671900000|2024-10-23 08:25:00|166.2|165.4|166.17|165.37|166.42|165.62|166.17|165.37|30
1729672200000|2024-10-23 08:30:00|166.07|165.27|166.18|165.38|166.31|165.51|166.03|165.23|63
1729672500000|2024-10-23 08:35:00|166.17|165.37|166.43|165.63|166.46|165.66|166.17|165.37|26
1729672800000|2024-10-23 08:40:00|166.42|165.62|166.22|165.42|166.42|165.62|166.07|165.27|29
1729673100000|2024-10-23 08:45:00|166.23|165.43|165.66|164.86|166.24|165.44|165.66|164.86|32
1729673400000|2024-10-23 08:50:00|165.67|164.87|165.65|164.85|165.73|164.93|165.55|164.75|22
1729673700000|2024-10-23 08:55:00|165.64|164.84|165.01|164.21|165.64|164.84|164.92|164.12|52
1729674000000|2024-10-23 09:00:00|165.03|164.23|165.38|164.58|165.55|164.75|165.03|164.23|81
1729674300000|2024-10-23 09:05:00|165.37|164.57|164.81|164.01|165.37|164.57|164.68|163.88|62
1729674600000|2024-10-23 09:10:00|164.8|164|164.66|163.86|164.88|164.08|164.52|163.72|38
1729674900000|2024-10-23 09:15:00|164.65|163.85|165.27|164.47|165.27|164.47|164.59|163.79|36
1729675200000|2024-10-23 09:20:00|165.26|164.46|165.32|164.52|165.32|164.52|165.24|164.44|13
1729675500000|2024-10-23 09:25:00|165.26|164.46|165.13|164.33|165.26|164.46|165|164.2|18
1729675800000|2024-10-23 09:30:00|165.14|164.34|165.38|164.58|165.5|164.7|165.14|164.34|27
1729676100000|2024-10-23 09:35:00|165.4|164.6|166.09|165.29|166.1|165.3|165.4|164.6|45
1729676400000|2024-10-23 09:40:00|166.05|165.25|166.06|165.26|166.06|165.26|165.97|165.17|16
1729676700000|2024-10-23 09:45:00|166|165.2|166.1|165.3|166.1|165.3|165.95|165.15|16
1729677000000|2024-10-23 09:50:00|166.13|165.33|166.17|165.37|166.17|165.37|166.12|165.32|10
1729677300000|2024-10-23 09:55:00|166.23|165.43|166.16|165.36|166.23|165.43|166.16|165.36|5
1729677600000|2024-10-23 10:00:00|166.13|165.33|166.39|165.59|166.39|165.59|166.04|165.24|21
1729677900000|2024-10-23 10:05:00|166.35|165.55|166.24|165.44|166.35|165.55|166.15|165.35|15
1729678200000|2024-10-23 10:10:00|166.25|165.45|166.26|165.46|166.26|165.46|166.25|165.45|2
1729678500000|2024-10-23 10:15:00|166.27|165.47|166.29|165.49|166.33|165.53|166.23|165.43|17
1729678800000|2024-10-23 10:20:00|166.3|165.5|166.81|166.01|166.81|166.01|166.3|165.5|22
1729679100000|2024-10-23 10:25:00|166.8|166|167.05|166.25|167.12|166.32|166.8|166|24
1729679400000|2024-10-23 10:30:00|167.04|166.24|166.83|166.03|167.04|166.24|166.83|166.03|12
1729679700000|2024-10-23 10:35:00|166.84|166.04|166.72|165.92|166.84|166.04|166.72|165.92|8
1729680000000|2024-10-23 10:40:00|166.71|165.91|166.57|165.77|166.71|165.91|166.47|165.67|14
1729680300000|2024-10-23 10:45:00|166.56|165.76|166.36|165.56|166.57|165.77|166.36|165.56|18
1729680600000|2024-10-23 10:50:00|166.37|165.57|166.18|165.38|166.47|165.67|166.18|165.38|25
1729680900000|2024-10-23 10:55:00|166.17|165.37|165.9|165.1|166.36|165.56|165.9|165.1|29
1729681200000|2024-10-23 11:00:00|165.89|165.09|166.22|165.42|166.22|165.42|165.79|164.99|46
1729681500000|2024-10-23 11:05:00|166.34|165.54|166.51|165.71|166.51|165.71|166.31|165.51|13
1729681800000|2024-10-23 11:10:00|166.52|165.72|166.52|165.72|166.54|165.74|166.51|165.71|8
1729682100000|2024-10-23 11:15:00|166.51|165.71|166.48|165.68|166.54|165.74|166.41|165.61|17
1729682400000|2024-10-23 11:20:00|166.52|165.72|166.82|166.02|166.82|166.02|166.52|165.72|28
1729682700000|2024-10-23 11:25:00|166.8|166|166.78|165.98|166.8|166|166.62|165.82|19
1729683000000|2024-10-23 11:30:00|166.81|166.01|167.13|166.33|167.13|166.33|166.81|166.01|20
1729683300000|2024-10-23 11:35:00|167.12|166.32|166.58|165.78|167.12|166.32|166.58|165.78|28
1729683600000|2024-10-23 11:40:00|166.59|165.79|166.43|165.63|166.59|165.79|166.37|165.57|21
1729683900000|2024-10-23 11:45:00|166.45|165.65|166.4|165.6|166.46|165.66|166.39|165.59|12
1729684200000|2024-10-23 11:50:00|166.42|165.62|166.6|165.8|166.67|165.87|166.38|165.58|37
1729684500000|2024-10-23 11:55:00|166.59|165.79|166.52|165.72|166.59|165.79|166.4|165.6|32
1729684800000|2024-10-23 12:00:00|166.54|165.74|166.55|165.75|167|166.2|166.54|165.74|42
1729685100000|2024-10-23 12:05:00|166.56|165.76|166.56|165.76|166.62|165.82|166.4|165.6|78
1729685400000|2024-10-23 12:10:00|166.55|165.75|166.47|165.67|166.55|165.75|166.42|165.62|56
1729685700000|2024-10-23 12:15:00|166.49|165.69|167.1|166.3|167.1|166.3|166.49|165.69|58
1729686000000|2024-10-23 12:20:00|167.09|166.29|166.03|165.23|167.09|166.29|166.01|165.21|54
1729686300000|2024-10-23 12:25:00|166.02|165.22|165.65|164.85|166.02|165.22|165.56|164.76|62
1729686600000|2024-10-23 12:30:00|165.64|164.84|166.48|165.68|166.48|165.68|165.41|164.61|90
1729686900000|2024-10-23 12:35:00|166.52|165.72|166.74|165.94|166.74|165.94|166.41|165.61|34
1729687200000|2024-10-23 12:40:00|166.81|166.01|166.81|166.01|166.81|166.01|166.76|165.96|8
1729687500000|2024-10-23 12:45:00|166.84|166.04|167.04|166.24|167.29|166.49|166.84|166.04|40
1729687800000|2024-10-23 12:50:00|167.03|166.23|166.99|166.19|167.08|166.28|166.7|165.9|38
1729688100000|2024-10-23 12:55:00|166.98|166.18|166.82|166.02|166.98|166.18|166.48|165.68|34
1729688400000|2024-10-23 13:00:00|166.77|165.97|166.71|165.91|166.77|165.97|166.64|165.84|10
1729688700000|2024-10-23 13:05:00|166.7|165.9|167.04|166.24|167.04|166.24|166.64|165.84|41
1729689000000|2024-10-23 13:10:00|167.03|166.23|167.29|166.49|167.29|166.49|167.03|166.23|33
1729689300000|2024-10-23 13:15:00|167.28|166.48|167.08|166.28|167.28|166.48|167.04|166.24|16
1729689600000|2024-10-23 13:20:00|167.07|166.27|167.25|166.45|167.25|166.45|166.91|166.11|18
1729689900000|2024-10-23 13:25:00|167.26|166.46|168.28|167.48|168.35|167.55|167.26|166.46|64
1729690200000|2024-10-23 13:30:00|168.29|167.49|167.96|167.16|168.29|167.49|167.68|166.88|47
1729690500000|2024-10-23 13:35:00|167.99|167.19|168.34|167.54|168.37|167.57|167.99|167.19|49
1729690800000|2024-10-23 13:40:00|168.35|167.55|168.79|167.99|168.92|168.12|168.35|167.55|50
1729691100000|2024-10-23 13:45:00|168.85|168.05|169.53|168.73|169.53|168.73|168.85|168.05|36
1729691400000|2024-10-23 13:50:00|169.51|168.71|169.11|168.31|169.51|168.71|168.92|168.12|107
1729691700000|2024-10-23 13:55:00|169.1|168.3|169.44|168.64|169.53|168.73|169.1|168.3|87
1729692000000|2024-10-23 14:00:00|169.43|168.63|168.71|167.91|169.43|168.63|168.67|167.87|115
1729692300000|2024-10-23 14:05:00|168.72|167.92|168.16|167.36|168.76|167.96|168.09|167.29|45
1729692600000|2024-10-23 14:10:00|168.17|167.37|168.52|167.72|168.86|168.06|168.16|167.36|56
1729692900000|2024-10-23 14:15:00|168.51|167.71|168.5|167.7|168.67|167.87|168.47|167.67|23
1729693200000|2024-10-23 14:20:00|168.49|167.69|168.65|167.85|168.69|167.89|168.38|167.58|31
1729693500000|2024-10-23 14:25:00|168.75|167.95|168.66|167.86|168.88|168.08|168.66|167.86|44
1729693800000|2024-10-23 14:30:00|168.65|167.85|169.14|168.34|169.14|168.34|168.46|167.66|45
1729694100000|2024-10-23 14:35:00|169.24|168.44|169.1|168.3|169.42|168.62|168.99|168.19|48
1729694400000|2024-10-23 14:40:00|169.13|168.33|169.29|168.49|169.31|168.51|169.13|168.33|7
1729694700000|2024-10-23 14:45:00|169.3|168.5|168.66|167.86|169.3|168.5|168.66|167.86|54
1729695000000|2024-10-23 14:50:00|168.65|167.85|168.02|167.22|168.65|167.85|168.02|167.22|40
1729695300000|2024-10-23 14:55:00|168.01|167.21|167.97|167.17|168.01|167.21|167.64|166.84|28
1729695600000|2024-10-23 15:00:00|168|167.2|167.48|166.68|168.05|167.25|167.48|166.68|68
1729695900000|2024-10-23 15:05:00|167.49|166.69|167.51|166.71|167.55|166.75|167.38|166.58|42
1729696200000|2024-10-23 15:10:00|167.52|166.72|166.97|166.17|167.55|166.75|166.8|166|63
1729696500000|2024-10-23 15:15:00|167.01|166.21|167.55|166.75|167.55|166.75|166.86|166.06|113
1729696800000|2024-10-23 15:20:00|167.57|166.77|166.95|166.15|167.72|166.92|166.95|166.15|75
1729697100000|2024-10-23 15:25:00|166.94|166.14|167.22|166.42|167.22|166.42|166.78|165.98|66
1729697400000|2024-10-23 15:30:00|167.23|166.43|167.33|166.53|167.55|166.75|167.12|166.32|79
1729697700000|2024-10-23 15:35:00|167.38|166.58|167.08|166.28|167.55|166.75|167.07|166.27|53
1729698000000|2024-10-23 15:40:00|167.07|166.27|166.9|166.1|167.14|166.34|166.71|165.91|95
1729698300000|2024-10-23 15:45:00|166.89|166.09|167.81|167.01|167.81|167.01|166.88|166.08|50
1729698600000|2024-10-23 15:50:00|167.93|167.13|168.36|167.56|168.62|167.82|167.93|167.13|59
1729698900000|2024-10-23 15:55:00|168.35|167.55|168.47|167.67|168.49|167.69|168.04|167.24|49
1729699200000|2024-10-23 16:00:00|168.48|167.68|167.94|167.14|168.57|167.77|167.94|167.14|62
1729699500000|2024-10-23 16:05:00|167.93|167.13|167.5|166.7|167.93|167.13|167.43|166.63|28
1729699800000|2024-10-23 16:10:00|167.52|166.72|167.16|166.36|167.71|166.91|167.15|166.35|34
1729700100000|2024-10-23 16:15:00|167.15|166.35|167.47|166.67|167.47|166.67|167.08|166.28|31
1729700400000|2024-10-23 16:20:00|167.45|166.65|167.16|166.36|167.45|166.65|166.8|166|100
1729700700000|2024-10-23 16:25:00|167.15|166.35|166.73|165.93|167.18|166.38|166.66|165.86|45
1729701000000|2024-10-23 16:30:00|166.77|165.97|167.12|166.32|167.16|166.36|166.39|165.59|61
1729701300000|2024-10-23 16:35:00|167.13|166.33|167.08|166.28|167.43|166.63|167.07|166.27|36
1729701600000|2024-10-23 16:40:00|167.06|166.26|166.88|166.08|167.06|166.26|166.72|165.92|36
1729701900000|2024-10-23 16:45:00|166.87|166.07|166.73|165.93|166.89|166.09|166.24|165.44|57
1729702200000|2024-10-23 16:50:00|166.74|165.94|166.13|165.33|166.93|166.13|166.09|165.29|86
1729702500000|2024-10-23 16:55:00|166.1|165.3|165.91|165.11|166.1|165.3|165.91|165.11|27
1729702800000|2024-10-23 17:00:00|165.84|165.04|165.98|165.18|166.16|165.36|165.74|164.94|80
1729703100000|2024-10-23 17:05:00|165.97|165.17|166.21|165.41|166.34|165.54|165.77|164.97|60
1729703400000|2024-10-23 17:10:00|166.2|165.4|166.39|165.59|166.54|165.74|166.04|165.24|104
1729703700000|2024-10-23 17:15:00|166.37|165.57|166.73|165.93|166.83|166.03|166.03|165.23|86
1729704000000|2024-10-23 17:20:00|166.72|165.92|167.35|166.55|167.35|166.55|166.55|165.75|94
1729704300000|2024-10-23 17:25:00|167.3|166.5|167.36|166.56|167.36|166.56|167.08|166.28|24
1729704600000|2024-10-23 17:30:00|167.44|166.64|166.47|165.67|167.44|166.64|166.47|165.67|43
1729704900000|2024-10-23 17:35:00|166.46|165.66|166.54|165.74|166.58|165.78|166.32|165.52|23
1729705200000|2024-10-23 17:40:00|166.51|165.71|167.04|166.24|167.07|166.27|166.37|165.57|43
1729705500000|2024-10-23 17:45:00|166.99|166.19|167.1|166.3|167.1|166.3|166.92|166.12|18
1729705800000|2024-10-23 17:50:00|167.09|166.29|167.4|166.6|167.4|166.6|167.06|166.26|17
1729706100000|2024-10-23 17:55:00|167.35|166.55|166.41|165.61|167.35|166.55|166.41|165.61|75
1729706400000|2024-10-23 18:00:00|166.42|165.62|165.1|164.3|166.42|165.62|165.05|164.25|93
1729706700000|2024-10-23 18:05:00|165.09|164.29|166.19|165.39|166.34|165.54|165.05|164.25|152
1729707000000|2024-10-23 18:10:00|166.2|165.4|166.93|166.13|166.97|166.17|166.2|165.4|42
1729707300000|2024-10-23 18:15:00|166.94|166.14|166.13|165.33|166.95|166.15|166.12|165.32|90
1729707600000|2024-10-23 18:20:00|166.12|165.32|167.15|166.35|167.15|166.35|165.86|165.06|105
1729707900000|2024-10-23 18:25:00|167.17|166.37|167.76|166.96|167.77|166.97|167.17|166.37|76
1729708200000|2024-10-23 18:30:00|167.77|166.97|167.97|167.17|168.16|167.36|167.65|166.85|63
1729708500000|2024-10-23 18:35:00|167.96|167.16|168.22|167.42|168.36|167.56|167.62|166.82|60
1729708800000|2024-10-23 18:40:00|168.23|167.43|168.95|168.15|168.95|168.15|168.23|167.43|32
1729709100000|2024-10-23 18:45:00|168.96|168.16|169.54|168.74|170.27|169.47|168.96|168.16|221
1729709400000|2024-10-23 18:50:00|169.53|168.73|169.1|168.3|169.9|169.1|169.1|168.3|104
1729709700000|2024-10-23 18:55:00|169.12|168.32|169.91|169.11|169.91|169.11|169.12|168.32|63
1729710000000|2024-10-23 19:00:00|169.94|169.14|171.37|170.57|171.42|170.62|169.94|169.14|284
1729710300000|2024-10-23 19:05:00|171.39|170.59|169.96|169.16|171.39|170.59|169.93|169.13|173
1729710600000|2024-10-23 19:10:00|170|169.2|169.28|168.48|170.04|169.24|169.28|168.48|51
1729710900000|2024-10-23 19:15:00|169.31|168.51|169.88|169.08|169.88|169.08|169.27|168.47|50
1729711200000|2024-10-23 19:20:00|170.01|169.21|170.09|169.29|170.23|169.43|169.91|169.11|40
1729711500000|2024-10-23 19:25:00|170.15|169.35|170.86|170.06|171|170.2|170.15|169.35|75
1729711800000|2024-10-23 19:30:00|170.87|170.07|170.63|169.83|170.87|170.07|170.33|169.53|66
1729712100000|2024-10-23 19:35:00|170.66|169.86|171.43|170.63|171.5|170.7|170.66|169.86|59
1729712400000|2024-10-23 19:40:00|171.44|170.64|173.49|172.69|173.9|173.1|171.41|170.61|281
1729712700000|2024-10-23 19:45:00|173.47|172.67|172.7|171.9|173.47|172.67|172.44|171.64|187
1729713000000|2024-10-23 19:50:00|172.81|172.01|172.72|171.92|173.39|172.59|172.51|171.71|140
1729713300000|2024-10-23 19:55:00|172.71|171.91|173.02|172.22|173.04|172.24|171.91|171.11|220
1729713600000|2024-10-23 20:00:00|173.04|172.24|172.7|171.9|173.31|172.51|172.57|171.77|102
1729713900000|2024-10-23 20:05:00|172.71|171.91|172.63|171.83|172.89|172.09|172.57|171.77|61
1729714200000|2024-10-23 20:10:00|172.65|171.85|172.8|172|173.08|172.28|172.65|171.85|48
1729714500000|2024-10-23 20:15:00|172.81|172.01|173.53|172.73|173.56|172.76|172.81|172.01|82
1729714800000|2024-10-23 20:20:00|173.56|172.76|173.27|172.47|173.65|172.85|173.27|172.47|54
1729715100000|2024-10-23 20:25:00|173.26|172.46|173|172.2|173.35|172.55|172.98|172.18|51
1729715400000|2024-10-23 20:30:00|173.05|172.25|173.4|172.6|173.4|172.6|173.01|172.21|38
1729715700000|2024-10-23 20:35:00|173.49|172.69|174.19|173.39|174.4|173.6|173.49|172.69|78
1729716000000|2024-10-23 20:40:00|174.24|173.44|174.06|173.26|174.29|173.49|174.01|173.21|38
1729716300000|2024-10-23 20:45:00|174.05|173.25|173.83|173.03|174.05|173.25|173.57|172.77|62
1729716600000|2024-10-23 20:50:00|173.79|172.99|173.54|172.74|173.79|172.99|173.41|172.61|48
1729716900000|2024-10-23 20:55:00|173.68|172.88|173.78|172.98|173.91|173.11|173.53|172.73|60
1729717200000|2024-10-23 21:00:00|173.72|172.92|173.33|172.53|173.72|172.92|173.33|172.53|28
1729717500000|2024-10-23 21:05:00|173.34|172.54|172.99|172.19|173.41|172.61|172.99|172.19|22
1729717800000|2024-10-23 21:10:00|172.96|172.16|173.2|172.4|173.24|172.44|172.61|171.81|53
1729718100000|2024-10-23 21:15:00|173.21|172.41|172.81|172.01|173.21|172.41|172.8|172|37
1729718400000|2024-10-23 21:20:00|172.75|171.95|172.6|171.8|172.75|171.95|172.6|171.8|13
1729718700000|2024-10-23 21:25:00|172.58|171.78|172.41|171.61|172.59|171.79|172.41|171.61|8
1729719000000|2024-10-23 21:30:00|172.43|171.63|172.49|171.69|172.51|171.71|172|171.2|62
1729719300000|2024-10-23 21:35:00|172.46|171.66|172.29|171.49|172.46|171.66|172.29|171.49|11
1729719600000|2024-10-23 21:40:00|172.28|171.48|172.22|171.42|172.28|171.48|171.97|171.17|26
1729719900000|2024-10-23 21:45:00|172.2|171.4|171.79|170.99|172.2|171.4|171.75|170.95|36
1729720200000|2024-10-23 21:50:00|171.88|171.08|171.43|170.63|171.89|171.09|171.43|170.63|16
1729720500000|2024-10-23 21:55:00|171.45|170.65|171.67|170.87|171.67|170.87|171.45|170.65|7
1729720800000|2024-10-23 22:00:00|171.7|170.9|172.19|171.39|172.21|171.41|171.7|170.9|51
1729721100000|2024-10-23 22:05:00|172.21|171.41|172.07|171.27|172.22|171.42|171.89|171.09|48
1729721400000|2024-10-23 22:10:00|172.06|171.26|171.39|170.59|172.09|171.29|171.39|170.59|55
1729721700000|2024-10-23 22:15:00|171.41|170.61|170.96|170.16|171.41|170.61|170.96|170.16|37
1729722000000|2024-10-23 22:20:00|170.93|170.13|170.52|169.72|170.93|170.13|170.41|169.61|41
1729722300000|2024-10-23 22:25:00|170.56|169.76|170.41|169.61|170.59|169.79|170.41|169.61|29
1729722600000|2024-10-23 22:30:00|170.42|169.62|170.89|170.09|170.89|170.09|170.42|169.62|37
1729722900000|2024-10-23 22:35:00|170.9|170.1|171.01|170.21|171.02|170.22|170.89|170.09|9
1729723200000|2024-10-23 22:40:00|171|170.2|171.39|170.59|171.42|170.62|171|170.2|31
1729723500000|2024-10-23 22:45:00|171.36|170.56|171.48|170.68|171.48|170.68|171.06|170.26|35
1729723800000|2024-10-23 22:50:00|171.49|170.69|171.54|170.74|171.58|170.78|171.48|170.68|16
1729724100000|2024-10-23 22:55:00|171.53|170.73|171.33|170.53|171.53|170.73|171.29|170.49|18
1729724400000|2024-10-23 23:00:00|171.25|170.45|171.35|170.55|171.37|170.57|171.07|170.27|24
1729724700000|2024-10-23 23:05:00|171.37|170.57|171.91|171.11|171.91|171.11|171.37|170.57|15
1729725000000|2024-10-23 23:10:00|171.92|171.12|171.91|171.11|171.94|171.14|171.91|171.11|7
1729725300000|2024-10-23 23:15:00|171.92|171.12|172.03|171.23|172.03|171.23|171.92|171.12|7
1729725600000|2024-10-23 23:20:00|172.07|171.27|172.08|171.28|172.1|171.3|172.07|171.27|4
1729725900000|2024-10-23 23:25:00|172.07|171.27|171.73|170.93|172.07|171.27|171.72|170.92|22
1729726200000|2024-10-23 23:30:00|171.82|171.02|171.6|170.8|171.82|171.02|171.57|170.77|20
1729726500000|2024-10-23 23:35:00|171.61|170.81|171.7|170.9|171.77|170.97|171.41|170.61|28
1729726800000|2024-10-23 23:40:00|171.71|170.91|171.81|171.01|171.84|171.04|171.71|170.91|10
1729727100000|2024-10-23 23:45:00|171.83|171.03|171.81|171.01|171.9|171.1|171.81|171.01|6
1729727400000|2024-10-23 23:50:00|171.79|170.99|171.53|170.73|171.79|170.99|171.53|170.73|22
1729727700000|2024-10-23 23:55:00|171.56|170.76|171.08|170.28|171.56|170.76|171.08|170.28|25
1729728000000|2024-10-24 00:00:00|171.14|170.34|171.14|170.34|171.15|170.35|170.96|170.16|21
1729728300000|2024-10-24 00:05:00|171.2|170.4|171.24|170.44|171.52|170.72|171.1|170.3|35
1729728600000|2024-10-24 00:10:00|171.3|170.5|171.59|170.79|171.63|170.83|171.3|170.5|24
1729728900000|2024-10-24 00:15:00|171.49|170.69|171.21|170.41|171.53|170.73|171|170.2|38
1729729200000|2024-10-24 00:20:00|171.2|170.4|170.88|170.08|171.2|170.4|170.88|170.08|18
1729729500000|2024-10-24 00:25:00|170.92|170.12|171.16|170.36|171.16|170.36|170.92|170.12|25
1729729800000|2024-10-24 00:30:00|171.18|170.38|171.34|170.54|171.38|170.58|171.18|170.38|18
1729730100000|2024-10-24 00:35:00|171.27|170.47|171.25|170.45|171.31|170.51|171.24|170.44|16
1729730400000|2024-10-24 00:40:00|171.27|170.47|172.15|171.35|172.15|171.35|171.27|170.47|37
1729730700000|2024-10-24 00:45:00|172.19|171.39|172.75|171.95|172.76|171.96|172.19|171.39|68
1729731000000|2024-10-24 00:50:00|172.76|171.96|172.3|171.5|172.76|171.96|172.22|171.42|43
1729731300000|2024-10-24 00:55:00|172.39|171.59|173.12|172.32|173.12|172.32|172.39|171.59|59
1729731600000|2024-10-24 01:00:00|173.14|172.34|173|172.2|173.18|172.38|172.8|172|48
1729731900000|2024-10-24 01:05:00|173.03|172.23|173.08|172.28|173.18|172.38|172.97|172.17|52
1729732200000|2024-10-24 01:10:00|173.09|172.29|173.6|172.8|173.61|172.81|173.02|172.22|44
1729732500000|2024-10-24 01:15:00|173.61|172.81|173.76|172.96|174.1|173.3|173.24|172.44|85
1729732800000|2024-10-24 01:20:00|173.73|172.93|173.72|172.92|174|173.2|173.5|172.7|75
1729733100000|2024-10-24 01:25:00|173.71|172.91|173.01|172.21|173.71|172.91|173.01|172.21|43
1729733400000|2024-10-24 01:30:00|173|172.2|173|172.2|173.02|172.22|172.82|172.02|21
1729733700000|2024-10-24 01:35:00|173.01|172.21|172.92|172.12|173.09|172.29|172.81|172.01|37
1729734000000|2024-10-24 01:40:00|172.9|172.1|172.77|171.97|172.9|172.1|172.66|171.86|19
1729734300000|2024-10-24 01:45:00|172.76|171.96|172.66|171.86|172.88|172.08|172.66|171.86|17
1729734600000|2024-10-24 01:50:00|172.79|171.99|173.3|172.5|173.3|172.5|172.79|171.99|19
1729734900000|2024-10-24 01:55:00|173.29|172.49|173.03|172.23|173.29|172.49|172.98|172.18|34
1729735200000|2024-10-24 02:00:00|173.19|172.39|173.08|172.28|173.2|172.4|173.08|172.28|12
1729735500000|2024-10-24 02:05:00|173.09|172.29|173.16|172.36|173.19|172.39|173.08|172.28|15
1729735800000|2024-10-24 02:10:00|173.17|172.37|173.69|172.89|173.7|172.9|173.17|172.37|23
1729736100000|2024-10-24 02:15:00|173.7|172.9|174.21|173.41|174.21|173.41|173.63|172.83|57
1729736400000|2024-10-24 02:20:00|174.09|173.29|174.24|173.44|174.31|173.51|173.94|173.14|42
1729736700000|2024-10-24 02:25:00|174.25|173.45|174.79|173.99|174.81|174.01|174.25|173.45|24
1729737000000|2024-10-24 02:30:00|174.81|174.01|175.1|174.3|175.11|174.31|174.81|174.01|18
1729737300000|2024-10-24 02:35:00|175.04|174.24|174.61|173.81|175.04|174.24|174.56|173.76|70
1729737600000|2024-10-24 02:40:00|174.62|173.82|174.89|174.09|174.9|174.1|174.62|173.82|17
1729737900000|2024-10-24 02:45:00|174.9|174.1|174.96|174.16|175.02|174.22|174.9|174.1|23
1729738200000|2024-10-24 02:50:00|174.97|174.17|174.75|173.95|175.02|174.22|174.75|173.95|20
1729738500000|2024-10-24 02:55:00|174.62|173.82|174.64|173.84|174.66|173.86|174.4|173.6|46
1729738800000|2024-10-24 03:00:00|174.67|173.87|174.98|174.18|175|174.2|174.67|173.87|33
1729739100000|2024-10-24 03:05:00|174.96|174.16|174.88|174.08|175.02|174.22|174.85|174.05|32
1729739400000|2024-10-24 03:10:00|174.9|174.1|174.94|174.14|175.02|174.22|174.9|174.1|23
1729739700000|2024-10-24 03:15:00|174.93|174.13|174.54|173.74|174.93|174.13|174.54|173.74|19
1729740000000|2024-10-24 03:20:00|174.58|173.78|174.96|174.16|174.98|174.18|174.57|173.77|19
1729740300000|2024-10-24 03:25:00|174.97|174.17|174.91|174.11|174.97|174.17|174.9|174.1|10
1729740600000|2024-10-24 03:30:00|174.9|174.1|174.66|173.86|174.9|174.1|174.66|173.86|15
1729740900000|2024-10-24 03:35:00|174.67|173.87|174.66|173.86|174.71|173.91|174.66|173.86|11
1729741200000|2024-10-24 03:40:00|174.68|173.88|174.97|174.17|174.97|174.17|174.65|173.85|13
1729741500000|2024-10-24 03:45:00|174.82|174.02|175.02|174.22|175.02|174.22|174.82|174.02|11
1729741800000|2024-10-24 03:50:00|175.01|174.21|174.59|173.79|175.07|174.27|174.59|173.79|45
1729742100000|2024-10-24 03:55:00|174.6|173.8|174.51|173.71|174.66|173.86|174.51|173.71|12
1729742400000|2024-10-24 04:00:00|174.5|173.7|174.45|173.65|174.5|173.7|174.28|173.48|21
1729742700000|2024-10-24 04:05:00|174.46|173.66|175.02|174.22|175.02|174.22|174.46|173.66|21
1729743000000|2024-10-24 04:10:00|175.06|174.26|175.04|174.24|175.38|174.58|175.04|174.24|53
1729743300000|2024-10-24 04:15:00|175.03|174.23|174.05|173.25|175.03|174.23|174.03|173.23|125
1729743600000|2024-10-24 04:20:00|174.03|173.23|174.29|173.49|174.29|173.49|173.99|173.19|14
1729743900000|2024-10-24 04:25:00|174.28|173.48|174.29|173.49|174.29|173.49|174.09|173.29|14
1729744200000|2024-10-24 04:30:00|174.33|173.53|174.2|173.4|174.54|173.74|174.2|173.4|20
1729744500000|2024-10-24 04:35:00|174.15|173.35|174.01|173.21|174.15|173.35|173.96|173.16|9
1729744800000|2024-10-24 04:40:00|174|173.2|173.93|173.13|174|173.2|173.72|172.92|30
1729745100000|2024-10-24 04:45:00|173.92|173.12|174.13|173.33|174.17|173.37|173.86|173.06|16
1729745400000|2024-10-24 04:50:00|174.05|173.25|174.09|173.29|174.18|173.38|173.96|173.16|16
1729745700000|2024-10-24 04:55:00|174.06|173.26|173.9|173.1|174.16|173.36|173.77|172.97|46
1729746000000|2024-10-24 05:00:00|173.89|173.09|173.51|172.71|173.89|173.09|173.48|172.68|44
1729746300000|2024-10-24 05:05:00|173.45|172.65|173.91|173.11|174.02|173.22|173.45|172.65|25
1729746600000|2024-10-24 05:10:00|173.9|173.1|173.89|173.09|173.91|173.11|173.89|173.09|5
1729746900000|2024-10-24 05:15:00|173.87|173.07|173.82|173.02|173.87|173.07|173.76|172.96|35
1729747200000|2024-10-24 05:20:00|173.8|173|173.43|172.63|173.8|173|173.43|172.63|29
1729747500000|2024-10-24 05:25:00|173.41|172.61|173.41|172.61|173.45|172.65|173.41|172.61|19
1729747800000|2024-10-24 05:30:00|173.4|172.6|173.32|172.52|173.4|172.6|173.32|172.52|5
1729748100000|2024-10-24 05:35:00|173.31|172.51|173.49|172.69|173.49|172.69|173.31|172.51|21
1729748400000|2024-10-24 05:40:00|173.48|172.68|173.48|172.68|173.48|172.68|173.48|172.68|1
1729748700000|2024-10-24 05:45:00|173.42|172.62|173.1|172.3|173.42|172.62|173.1|172.3|28
1729749000000|2024-10-24 05:50:00|173.15|172.35|173.14|172.34|173.15|172.35|172.98|172.18|23
1729749300000|2024-10-24 05:55:00|173.2|172.4|173.36|172.56|173.36|172.56|173.18|172.38|13
1729749600000|2024-10-24 06:00:00|173.43|172.63|173.65|172.85|173.65|172.85|173.43|172.63|11
1729749900000|2024-10-24 06:05:00|173.66|172.86|173.94|173.14|174|173.2|173.66|172.86|32
1729750200000|2024-10-24 06:10:00|173.93|173.13|174.1|173.3|174.11|173.31|173.84|173.04|28
1729750500000|2024-10-24 06:15:00|174.08|173.28|174.19|173.39|174.19|173.39|174.08|173.28|4
1729750800000|2024-10-24 06:20:00|174.2|173.4|174.12|173.32|174.2|173.4|174.06|173.26|9
1729751100000|2024-10-24 06:25:00|174.13|173.33|174.22|173.42|174.22|173.42|174.13|173.33|9
1729751400000|2024-10-24 06:30:00|174.21|173.41|173.84|173.04|174.21|173.41|173.81|173.01|20
1729751700000|2024-10-24 06:35:00|173.94|173.14|173.76|172.96|173.94|173.14|173.74|172.94|11
1729752000000|2024-10-24 06:40:00|173.8|173|173.6|172.8|173.8|173|173.6|172.8|15
1729752300000|2024-10-24 06:45:00|173.61|172.81|173.19|172.39|173.61|172.81|173.19|172.39|20
1729752900000|2024-10-24 06:55:00|173.23|172.43|173.64|172.84|173.64|172.84|173.23|172.43|17
1729753200000|2024-10-24 07:00:00|173.63|172.83|173.59|172.79|173.67|172.87|173.58|172.78|20
1729753500000|2024-10-24 07:05:00|173.55|172.75|173.88|173.08|173.94|173.14|173.5|172.7|36
1729753800000|2024-10-24 07:10:00|173.87|173.07|173.95|173.15|174.12|173.32|173.79|172.99|59
1729754100000|2024-10-24 07:15:00|173.94|173.14|174.14|173.34|174.15|173.35|173.89|173.09|24
1729754400000|2024-10-24 07:20:00|174.07|173.27|173.99|173.19|174.18|173.38|173.97|173.17|28
1729754700000|2024-10-24 07:25:00|173.98|173.18|173.9|173.1|173.98|173.18|173.53|172.73|38
1729755000000|2024-10-24 07:30:00|173.91|173.11|174.05|173.25|174.05|173.25|173.91|173.11|22
1729755300000|2024-10-24 07:35:00|174.07|173.27|173.46|172.66|174.07|173.27|173.45|172.65|34
1729755600000|2024-10-24 07:40:00|173.5|172.7|173.76|172.96|174.14|173.34|173.5|172.7|30
1729755900000|2024-10-24 07:45:00|173.7|172.9|173.61|172.81|173.7|172.9|173.61|172.81|8
1729756200000|2024-10-24 07:50:00|173.62|172.82|173.5|172.7|173.63|172.83|173.43|172.63|12
1729756500000|2024-10-24 07:55:00|173.63|172.83|173.76|172.96|173.76|172.96|173.57|172.77|20
1729756800000|2024-10-24 08:00:00|173.74|172.94|173.98|173.18|174.03|173.23|173.62|172.82|31
1729757100000|2024-10-24 08:05:00|174.06|173.26|173.93|173.13|174.06|173.26|173.92|173.12|12
1729757400000|2024-10-24 08:10:00|173.96|173.16|174.3|173.5|174.3|173.5|173.96|173.16|19
1729757700000|2024-10-24 08:15:00|174.31|173.51|174.28|173.48|174.54|173.74|174.24|173.44|22
1729758000000|2024-10-24 08:20:00|174.27|173.47|174.28|173.48|174.33|173.53|174.05|173.25|25
1729758300000|2024-10-24 08:25:00|174.27|173.47|174.05|173.25|174.27|173.47|174.04|173.24|23
1729758600000|2024-10-24 08:30:00|174.09|173.29|174|173.2|174.41|173.61|174|173.2|36
1729758900000|2024-10-24 08:35:00|174.03|173.23|173.86|173.06|174.03|173.23|173.86|173.06|11
1729759200000|2024-10-24 08:40:00|173.88|173.08|173.56|172.76|174.03|173.23|173.55|172.75|35
1729759500000|2024-10-24 08:45:00|173.55|172.75|173.32|172.52|173.55|172.75|173.25|172.45|40
1729759800000|2024-10-24 08:50:00|173.31|172.51|172.75|171.95|173.31|172.51|172.59|171.79|36
1729760100000|2024-10-24 08:55:00|172.73|171.93|172.43|171.63|172.94|172.14|172.43|171.63|67
1729760400000|2024-10-24 09:00:00|172.49|171.69|171.67|170.87|172.49|171.69|171.67|170.87|63
1729760700000|2024-10-24 09:05:00|171.62|170.82|172.56|171.76|172.6|171.8|171.57|170.77|58
1729761000000|2024-10-24 09:10:00|172.55|171.75|172.55|171.75|172.58|171.78|172.31|171.51|29
1729761300000|2024-10-24 09:15:00|172.57|171.77|172.71|171.91|172.74|171.94|172.52|171.72|29
1729761600000|2024-10-24 09:20:00|172.76|171.96|172.11|171.31|172.76|171.96|171.99|171.19|69
1729761900000|2024-10-24 09:25:00|172.07|171.27|171.98|171.18|172.16|171.36|171.91|171.11|24
1729762200000|2024-10-24 09:30:00|171.95|171.15|171.73|170.93|172.02|171.22|171.7|170.9|27
1729762500000|2024-10-24 09:35:00|171.61|170.81|171.56|170.76|171.69|170.89|171.56|170.76|26
1729762800000|2024-10-24 09:40:00|171.55|170.75|171.52|170.72|171.55|170.75|171.52|170.72|4
1729763100000|2024-10-24 09:45:00|171.47|170.67|171.47|170.67|171.6|170.8|171.41|170.61|32
1729763400000|2024-10-24 09:50:00|171.48|170.68|171.74|170.94|171.77|170.97|171.48|170.68|40
1729763700000|2024-10-24 09:55:00|171.75|170.95|171.93|171.13|171.93|171.13|171.75|170.95|8
1729764000000|2024-10-24 10:00:00|172.01|171.21|172.31|171.51|172.36|171.56|172.01|171.21|27
1729764300000|2024-10-24 10:05:00|172.34|171.54|172.82|172.02|172.99|172.19|172.22|171.42|61
1729764600000|2024-10-24 10:10:00|172.81|172.01|172.52|171.72|172.81|172.01|172.37|171.57|66
1729764900000|2024-10-24 10:15:00|172.57|171.77|172.72|171.92|172.72|171.92|172.57|171.77|17
1729765200000|2024-10-24 10:20:00|172.86|172.06|172.64|171.84|172.86|172.06|172.64|171.84|10
1729765500000|2024-10-24 10:25:00|172.68|171.88|173.18|172.38|173.18|172.38|172.68|171.88|34
1729765800000|2024-10-24 10:30:00|173.17|172.37|173.41|172.61|173.41|172.61|173.01|172.21|42
1729766100000|2024-10-24 10:35:00|173.37|172.57|173.03|172.23|173.37|172.57|172.99|172.19|18
1729766400000|2024-10-24 10:40:00|173.02|172.22|172.68|171.88|173.02|172.22|172.67|171.87|15
1729766700000|2024-10-24 10:45:00|172.66|171.86|172.5|171.7|172.89|172.09|172.49|171.69|33
1729767000000|2024-10-24 10:50:00|172.51|171.71|172.81|172.01|172.94|172.14|172.51|171.71|29
1729767300000|2024-10-24 10:55:00|172.8|172|173.13|172.33|173.13|172.33|172.8|172|22
1729767600000|2024-10-24 11:00:00|173.12|172.32|173.39|172.59|173.42|172.62|173.12|172.32|34
1729767900000|2024-10-24 11:05:00|173.38|172.58|173.39|172.59|173.4|172.6|173.38|172.58|8
1729768200000|2024-10-24 11:10:00|173.37|172.57|172.98|172.18|173.37|172.57|172.98|172.18|16
1729768500000|2024-10-24 11:15:00|172.92|172.12|173.1|172.3|173.19|172.39|172.91|172.11|22
1729768800000|2024-10-24 11:20:00|173.13|172.33|172.95|172.15|173.19|172.39|172.94|172.14|26
1729769100000|2024-10-24 11:25:00|172.97|172.17|172.82|172.02|173.03|172.23|172.8|172|33
1729769400000|2024-10-24 11:30:00|172.88|172.08|173.95|173.15|173.95|173.15|172.87|172.07|26
1729769700000|2024-10-24 11:35:00|173.94|173.14|174.12|173.32|174.12|173.32|173.82|173.02|18
1729770000000|2024-10-24 11:40:00|174.14|173.34|174.01|173.21|174.16|173.36|174|173.2|20
1729770300000|2024-10-24 11:45:00|174.06|173.26|174.18|173.38|174.22|173.42|174.06|173.26|21
1729770600000|2024-10-24 11:50:00|174.17|173.37|174.23|173.43|174.24|173.44|174|173.2|42
1729770900000|2024-10-24 11:55:00|174.25|173.45|174.07|173.27|174.25|173.45|174.07|173.27|13
1729771200000|2024-10-24 12:00:00|174.11|173.31|174.32|173.52|174.32|173.52|174.09|173.29|20
1729771500000|2024-10-24 12:05:00|174.33|173.53|174.29|173.49|174.81|174.01|174.29|173.49|41
1729771800000|2024-10-24 12:10:00|174.33|173.53|174.16|173.36|174.45|173.65|174.15|173.35|26
1729772100000|2024-10-24 12:15:00|174.17|173.37|174.38|173.58|174.38|173.58|174.17|173.37|41
1729772400000|2024-10-24 12:20:00|174.53|173.73|174.37|173.57|174.55|173.75|174.35|173.55|21
1729772700000|2024-10-24 12:25:00|174.34|173.54|174.2|173.4|174.37|173.57|174.2|173.4|10
1729773000000|2024-10-24 12:30:00|174.26|173.46|174.15|173.35|174.37|173.57|174.15|173.35|15
1729773300000|2024-10-24 12:35:00|174.16|173.36|174.6|173.8|174.69|173.89|174.16|173.36|24
1729773600000|2024-10-24 12:40:00|174.61|173.81|175.01|174.21|175.01|174.21|174.61|173.81|19
1729773900000|2024-10-24 12:45:00|175.03|174.23|175.1|174.3|175.2|174.4|175|174.2|29
1729774200000|2024-10-24 12:50:00|175.09|174.29|175.45|174.65|175.53|174.73|175.05|174.25|30
1729774500000|2024-10-24 12:55:00|175.44|174.64|175.13|174.33|175.45|174.65|175.09|174.29|24
1729774800000|2024-10-24 13:00:00|175.17|174.37|174.81|174.01|175.36|174.56|174.81|174.01|53
1729775100000|2024-10-24 13:05:00|174.8|174|174.53|173.73|174.8|174|174.53|173.73|24
1729775400000|2024-10-24 13:10:00|174.52|173.72|175.1|174.3|175.23|174.43|174.43|173.63|53
1729775700000|2024-10-24 13:15:00|175.12|174.32|175.05|174.25|175.23|174.43|174.87|174.07|30
1729776000000|2024-10-24 13:20:00|175.14|174.34|175.71|174.91|175.78|174.98|175.09|174.29|36
1729776300000|2024-10-24 13:25:00|175.7|174.9|175.57|174.77|176.05|175.25|175.57|174.77|59
1729776600000|2024-10-24 13:30:00|175.58|174.78|175.96|175.16|175.96|175.16|175|174.2|87
1729776900000|2024-10-24 13:35:00|175.99|175.19|175.76|174.96|175.99|175.19|175.18|174.38|89
1729777200000|2024-10-24 13:40:00|175.8|175|176.16|175.36|176.56|175.76|175.57|174.77|172
1729777500000|2024-10-24 13:45:00|176.17|175.37|175.79|174.99|176.25|175.45|175.41|174.61|108
1729777800000|2024-10-24 13:50:00|175.77|174.97|175.96|175.16|175.96|175.16|175.35|174.55|103
1729778100000|2024-10-24 13:55:00|176.06|175.26|176.02|175.22|176.29|175.49|176|175.2|165
1729778400000|2024-10-24 14:00:00|176.01|175.21|175.77|174.97|176.12|175.32|175.65|174.85|108
1729778700000|2024-10-24 14:05:00|175.79|174.99|175.32|174.52|175.89|175.09|175.32|174.52|104
1729779000000|2024-10-24 14:10:00|175.38|174.58|175.32|174.52|175.49|174.69|175.12|174.32|40
1729779300000|2024-10-24 14:15:00|175.33|174.53|174.93|174.13|175.54|174.74|174.82|174.02|72
1729779600000|2024-10-24 14:20:00|174.91|174.11|175.4|174.6|175.4|174.6|174.88|174.08|69
1729779900000|2024-10-24 14:25:00|175.41|174.61|175.23|174.43|175.8|175|175.22|174.42|64
1729780200000|2024-10-24 14:30:00|175.24|174.44|175.74|174.94|175.74|174.94|175.21|174.41|30
1729780500000|2024-10-24 14:35:00|175.7|174.9|176.79|175.99|176.79|175.99|175.7|174.9|57
1729780800000|2024-10-24 14:40:00|176.78|175.98|176.37|175.57|177.2|176.4|176.37|175.57|94
1729781100000|2024-10-24 14:45:00|176.32|175.52|176.39|175.59|176.4|175.6|175.95|175.15|66
1729781400000|2024-10-24 14:50:00|176.38|175.58|175.64|174.84|176.38|175.58|175.35|174.55|241
1729781700000|2024-10-24 14:55:00|175.75|174.95|176.05|175.25|176.22|175.42|175.6|174.8|158
1729782000000|2024-10-24 15:00:00|176.03|175.23|176.22|175.42|176.27|175.47|175.68|174.88|357
1729782300000|2024-10-24 15:05:00|176.21|175.41|176.17|175.37|176.24|175.44|175.8|175|246
1729782600000|2024-10-24 15:10:00|176.16|175.36|177.09|176.29|177.09|176.29|176.16|175.36|267
1729782900000|2024-10-24 15:15:00|177.16|176.36|177.07|176.27|177.2|176.4|176.47|175.67|213
1729783200000|2024-10-24 15:20:00|177.02|176.22|176.61|175.81|177.2|176.4|176.61|175.81|261
1729783500000|2024-10-24 15:25:00|176.62|175.82|176.61|175.81|176.9|176.1|176.61|175.81|167
1729783800000|2024-10-24 15:30:00|176.54|175.74|177.03|176.23|177.09|176.29|176.41|175.61|211
1729784100000|2024-10-24 15:35:00|176.93|176.13|176.75|175.95|177.13|176.33|176.7|175.9|248
1729784400000|2024-10-24 15:40:00|176.74|175.94|176.82|176.02|177.2|176.4|176.59|175.79|192
1729784700000|2024-10-24 15:45:00|176.83|176.03|175.96|175.16|176.86|176.06|175.88|175.08|181
1729785000000|2024-10-24 15:50:00|175.97|175.17|175.73|174.93|176.01|175.21|175.47|174.67|245
1729785300000|2024-10-24 15:55:00|175.74|174.94|175.69|174.89|175.86|175.06|175.54|174.74|185
1729785600000|2024-10-24 16:00:00|175.73|174.93|175.9|175.1|176.17|175.37|175.66|174.86|178
1729785900000|2024-10-24 16:05:00|175.89|175.09|175.71|174.91|175.9|175.1|175.41|174.61|66
1729786200000|2024-10-24 16:10:00|175.7|174.9|175.06|174.26|175.71|174.91|175.06|174.26|64
1729786500000|2024-10-24 16:15:00|175.11|174.31|175.52|174.72|175.52|174.72|175.11|174.31|20
1729786800000|2024-10-24 16:20:00|175.62|174.82|176.25|175.45|176.25|175.45|175.62|174.82|36
1729787100000|2024-10-24 16:25:00|176.24|175.44|176.95|176.15|176.95|176.15|176.24|175.44|38
1729787400000|2024-10-24 16:30:00|177.01|176.21|177.12|176.32|177.2|176.4|177.01|176.21|19
1729787700000|2024-10-24 16:35:00|177.09|176.29|176.96|176.16|177.09|176.29|176.73|175.93|53
1729788000000|2024-10-24 16:40:00|176.95|176.15|176.79|175.99|176.95|176.15|176.65|175.85|22
1729788300000|2024-10-24 16:45:00|176.85|176.05|177.49|176.69|177.54|176.74|176.77|175.97|61
1729788600000|2024-10-24 16:50:00|177.47|176.67|177.13|176.33|177.47|176.67|177.13|176.33|18
1729788900000|2024-10-24 16:55:00|177.12|176.32|176.91|176.11|177.12|176.32|176.91|176.11|14
1729789200000|2024-10-24 17:00:00|176.93|176.13|176.93|176.13|176.93|176.13|176.5|175.7|41
1729789500000|2024-10-24 17:05:00|177|176.2|177.14|176.34|177.2|176.4|177|176.2|21
1729789800000|2024-10-24 17:10:00|177.13|176.33|176.85|176.05|177.21|176.41|176.84|176.04|28
1729790100000|2024-10-24 17:15:00|176.84|176.04|176.72|175.92|177.02|176.22|176.72|175.92|19
1729790400000|2024-10-24 17:20:00|176.77|175.97|176.73|175.93|176.88|176.08|176.72|175.92|28
1729790700000|2024-10-24 17:25:00|176.74|175.94|176.44|175.64|176.77|175.97|176.44|175.64|16
1729791000000|2024-10-24 17:30:00|176.43|175.63|176.32|175.52|176.44|175.64|176.25|175.45|36
1729791300000|2024-10-24 17:35:00|176.31|175.51|176.44|175.64|176.44|175.64|176.2|175.4|24
1729791600000|2024-10-24 17:40:00|176.4|175.6|176.25|175.45|176.4|175.6|176.2|175.4|19
1729791900000|2024-10-24 17:45:00|176.24|175.44|176.01|175.21|176.45|175.65|176.01|175.21|33
1729792200000|2024-10-24 17:50:00|176.03|175.23|175.75|174.95|176.11|175.31|175.65|174.85|40
1729792500000|2024-10-24 17:55:00|175.72|174.92|175.61|174.81|175.79|174.99|175.56|174.76|19
1729792800000|2024-10-24 18:00:00|175.62|174.82|176.06|175.26|176.06|175.26|175.55|174.75|54
1729793100000|2024-10-24 18:05:00|176.09|175.29|176.38|175.58|176.49|175.69|176.09|175.29|20
1729793400000|2024-10-24 18:10:00|176.3|175.5|176.35|175.55|176.35|175.55|176.23|175.43|20
1729793700000|2024-10-24 18:15:00|176.36|175.56|176.26|175.46|176.36|175.56|176.26|175.46|18
1729794000000|2024-10-24 18:20:00|176.24|175.44|176.48|175.68|176.5|175.7|176.23|175.43|14
1729794300000|2024-10-24 18:25:00|176.45|175.65|175.72|174.92|176.45|175.65|175.71|174.91|33
1729794600000|2024-10-24 18:30:00|175.76|174.96|175.78|174.98|176.02|175.22|175.72|174.92|31
1729794900000|2024-10-24 18:35:00|175.8|175|175.84|175.04|175.87|175.07|175.8|175|8
1729795200000|2024-10-24 18:40:00|175.72|174.92|176|175.2|176|175.2|175.7|174.9|14
1729795500000|2024-10-24 18:45:00|176.01|175.21|176.14|175.34|176.14|175.34|175.98|175.18|11
1729795800000|2024-10-24 18:50:00|176.17|175.37|176.49|175.69|176.58|175.78|176.17|175.37|34
1729796100000|2024-10-24 18:55:00|176.5|175.7|176.51|175.71|176.53|175.73|176.28|175.48|19
1729796400000|2024-10-24 19:00:00|176.4|175.6|176.75|175.95|176.75|175.95|176.29|175.49|47
1729796700000|2024-10-24 19:05:00|176.72|175.92|176.9|176.1|176.9|176.1|176.72|175.92|10
1729797000000|2024-10-24 19:10:00|176.94|176.14|177.15|176.35|177.15|176.35|176.94|176.14|12
1729797300000|2024-10-24 19:15:00|177.21|176.41|177.48|176.68|177.48|176.68|177.21|176.41|13
1729797600000|2024-10-24 19:20:00|177.49|176.69|177.52|176.72|177.52|176.72|177.31|176.51|30
1729797900000|2024-10-24 19:25:00|177.51|176.71|177.72|176.92|177.96|177.16|177.46|176.66|48
1729798200000|2024-10-24 19:30:00|177.77|176.97|177.33|176.53|177.78|176.98|177.19|176.39|41
1729798500000|2024-10-24 19:35:00|177.4|176.6|177.26|176.46|177.56|176.76|177.11|176.31|39
1729798800000|2024-10-24 19:40:00|177.27|176.47|177.36|176.56|177.36|176.56|177.27|176.47|4
1729799100000|2024-10-24 19:45:00|177.38|176.58|177.35|176.55|177.55|176.75|177.33|176.53|49
1729799400000|2024-10-24 19:50:00|177.41|176.61|177.54|176.74|177.54|176.74|177.41|176.61|4
1729799700000|2024-10-24 19:55:00|177.57|176.77|177.6|176.8|177.78|176.98|177.56|176.76|25
1729800000000|2024-10-24 20:00:00|177.62|176.82|177.06|176.26|177.71|176.91|176.95|176.15|59
1729800300000|2024-10-24 20:05:00|177.05|176.25|177.13|176.33|177.13|176.33|177.04|176.24|6
1729800600000|2024-10-24 20:10:00|177.16|176.36|177.17|176.37|177.17|176.37|177.11|176.31|13
1729800900000|2024-10-24 20:15:00|177.16|176.36|177.31|176.51|177.31|176.51|177.09|176.29|22
1729801200000|2024-10-24 20:20:00|177.32|176.52|177.3|176.5|177.54|176.74|177.3|176.5|28
1729801500000|2024-10-24 20:25:00|177.35|176.55|177.35|176.55|177.57|176.77|177.31|176.51|15
1729801800000|2024-10-24 20:30:00|177.31|176.51|177.09|176.29|177.31|176.51|177.09|176.29|36
1729802100000|2024-10-24 20:35:00|177.03|176.23|176.96|176.16|177.03|176.23|176.91|176.11|4
1729802400000|2024-10-24 20:40:00|177.12|176.32|177.62|176.82|177.62|176.82|177.12|176.32|17
1729802700000|2024-10-24 20:45:00|177.61|176.81|177.54|176.74|177.61|176.81|177.54|176.74|7
1729803000000|2024-10-24 20:50:00|177.53|176.73|177.51|176.71|177.53|176.73|177.31|176.51|20
1729803300000|2024-10-24 20:55:00|177.5|176.7|177.56|176.76|177.56|176.76|177.49|176.69|13
1729803600000|2024-10-24 21:00:00|177.52|176.72|177.61|176.81|177.61|176.81|177.47|176.67|6
1729803900000|2024-10-24 21:05:00|177.65|176.85|177.95|177.15|177.96|177.16|177.65|176.85|16
1729804200000|2024-10-24 21:10:00|177.94|177.14|178.04|177.24|178.24|177.44|177.94|177.14|33
1729804500000|2024-10-24 21:15:00|178.05|177.25|178.17|177.37|178.17|177.37|177.86|177.06|48
1729804800000|2024-10-24 21:20:00|178.22|177.42|178.32|177.52|178.75|177.95|178.2|177.4|51
1729805100000|2024-10-24 21:25:00|178.31|177.51|178.3|177.5|178.56|177.76|177.82|177.02|75
1729805400000|2024-10-24 21:30:00|178.28|177.48|178.17|177.37|178.32|177.52|178.17|177.37|10
1729805700000|2024-10-24 21:35:00|178.18|177.38|178.06|177.26|178.41|177.61|178.06|177.26|21
1729806000000|2024-10-24 21:40:00|178.08|177.28|178.39|177.59|178.4|177.6|178.08|177.28|17
1729806300000|2024-10-24 21:45:00|178.33|177.53|178.3|177.5|178.33|177.53|178.3|177.5|4
1729806600000|2024-10-24 21:50:00|178.21|177.41|178.14|177.34|178.22|177.42|178.14|177.34|11
1729806900000|2024-10-24 21:55:00|178.13|177.33|178.25|177.45|178.25|177.45|178|177.2|13
1729807200000|2024-10-24 22:00:00|178.26|177.46|178.69|177.89|178.7|177.9|178.26|177.46|19
1729807500000|2024-10-24 22:05:00|178.68|177.88|178.7|177.9|178.7|177.9|178.62|177.82|17
1729807800000|2024-10-24 22:10:00|178.72|177.92|178.82|178.02|178.86|178.06|178.72|177.92|10
1729808100000|2024-10-24 22:15:00|178.83|178.03|178.55|177.75|178.84|178.04|178.55|177.75|18
1729808400000|2024-10-24 22:20:00|178.56|177.76|178.4|177.6|178.65|177.85|178.39|177.59|17
1729808700000|2024-10-24 22:25:00|178.46|177.66|178.57|177.77|178.57|177.77|178.46|177.66|11
1729809000000|2024-10-24 22:30:00|178.56|177.76|178.63|177.83|178.63|177.83|178.43|177.63|7
1729809300000|2024-10-24 22:35:00|178.68|177.88|178.84|178.04|178.84|178.04|178.68|177.88|15
1729809600000|2024-10-24 22:40:00|178.85|178.05|179.15|178.35|179.15|178.35|178.84|178.04|16
1729809900000|2024-10-24 22:45:00|179.14|178.34|179.28|178.48|179.4|178.6|179.13|178.33|34
1729810200000|2024-10-24 22:50:00|179.22|178.42|179.37|178.57|179.37|178.57|179|178.2|48
1729810500000|2024-10-24 22:55:00|179.36|178.56|179.06|178.26|179.36|178.56|179.04|178.24|15
1729810800000|2024-10-24 23:00:00|179.07|178.27|178.61|177.81|179.07|178.27|178.61|177.81|36
1729811100000|2024-10-24 23:05:00|178.6|177.8|178.18|177.38|178.6|177.8|178.18|177.38|25
1729811400000|2024-10-24 23:10:00|178.17|177.37|178.02|177.22|178.2|177.4|178.02|177.22|27
1729811700000|2024-10-24 23:15:00|178.03|177.23|178.17|177.37|178.17|177.37|178.03|177.23|25
1729812000000|2024-10-24 23:20:00|178.19|177.39|177.9|177.1|178.36|177.56|177.9|177.1|31
1729812300000|2024-10-24 23:25:00|177.91|177.11|177.93|177.13|177.96|177.16|177.77|176.97|44
1729812600000|2024-10-24 23:30:00|177.92|177.12|177.4|176.6|177.92|177.12|177.4|176.6|38
1729812900000|2024-10-24 23:35:00|177.47|176.67|177.3|176.5|177.5|176.7|177.3|176.5|23
1729813200000|2024-10-24 23:40:00|177.24|176.44|177.54|176.74|177.58|176.78|177.08|176.28|34
1729813500000|2024-10-24 23:45:00|177.55|176.75|177.5|176.7|177.55|176.75|177.5|176.7|3
1729813800000|2024-10-24 23:50:00|177.51|176.71|177.62|176.82|177.62|176.82|177.51|176.71|5
1729814100000|2024-10-24 23:55:00|177.61|176.81|177.46|176.66|177.61|176.81|177.44|176.64|12
1729814400000|2024-10-25 00:00:00|177.5|176.7|177.53|176.73|177.69|176.89|177.5|176.7|16
1729814700000|2024-10-25 00:05:00|177.52|176.72|177.3|176.5|177.52|176.72|177.02|176.22|31
1729815000000|2024-10-25 00:10:00|177.29|176.49|177.09|176.29|177.29|176.49|177.09|176.29|17
1729815300000|2024-10-25 00:15:00|177.1|176.3|177.52|176.72|177.6|176.8|177.1|176.3|27
1729815600000|2024-10-25 00:20:00|177.51|176.71|177.67|176.87|177.71|176.91|177.49|176.69|16
1729815900000|2024-10-25 00:25:00|177.55|176.75|177.48|176.68|177.55|176.75|177.48|176.68|13
1729816200000|2024-10-25 00:30:00|177.47|176.67|177.02|176.22|177.57|176.77|177.02|176.22|44
1729816500000|2024-10-25 00:35:00|177.03|176.23|176.87|176.07|177.24|176.44|176.86|176.06|36
1729816800000|2024-10-25 00:40:00|176.89|176.09|176.62|175.82|176.9|176.1|176.62|175.82|16
1729817100000|2024-10-25 00:45:00|176.67|175.87|176.78|175.98|176.82|176.02|176.6|175.8|15
1729817400000|2024-10-25 00:50:00|176.84|176.04|176.92|176.12|176.95|176.15|176.68|175.88|29
1729817700000|2024-10-25 00:55:00|176.97|176.17|176.98|176.18|177.02|176.22|176.92|176.12|15
1729818000000|2024-10-25 01:00:00|176.96|176.16|176.59|175.79|176.96|176.16|176.59|175.79|25
1729818300000|2024-10-25 01:05:00|176.58|175.78|176.47|175.67|176.73|175.93|176.44|175.64|44
1729818600000|2024-10-25 01:10:00|176.4|175.6|176.36|175.56|176.4|175.6|176.35|175.55|7
1729818900000|2024-10-25 01:15:00|176.2|175.4|176.36|175.56|176.36|175.56|176.1|175.3|20
1729819200000|2024-10-25 01:20:00|176.33|175.53|176.24|175.44|176.33|175.53|176.2|175.4|22
1729819500000|2024-10-25 01:25:00|176.25|175.45|176.7|175.9|176.74|175.94|176.24|175.44|17
1729819800000|2024-10-25 01:30:00|176.69|175.89|176.2|175.4|176.69|175.89|176.2|175.4|36
1729820100000|2024-10-25 01:35:00|176.19|175.39|175.91|175.11|176.19|175.39|175.91|175.11|17
1729820400000|2024-10-25 01:40:00|175.94|175.14|175.89|175.09|175.96|175.16|175.85|175.05|17
1729820700000|2024-10-25 01:45:00|175.88|175.08|175.99|175.19|176.02|175.22|175.82|175.02|15
1729821000000|2024-10-25 01:50:00|175.98|175.18|175.73|174.93|175.98|175.18|175.73|174.93|16
1729821300000|2024-10-25 01:55:00|175.74|174.94|175.94|175.14|175.94|175.14|175.74|174.94|6
1729821600000|2024-10-25 02:00:00|175.97|175.17|176.68|175.88|176.7|175.9|175.97|175.17|46
1729821900000|2024-10-25 02:05:00|176.69|175.89|176.52|175.72|176.77|175.97|176.44|175.64|37
1729822200000|2024-10-25 02:10:00|176.51|175.71|176.24|175.44|176.51|175.71|176.24|175.44|23
1729822500000|2024-10-25 02:15:00|176.25|175.45|176.02|175.22|176.38|175.58|176.02|175.22|25
1729822800000|2024-10-25 02:20:00|175.97|175.17|175.87|175.07|176|175.2|175.63|174.83|49
1729823100000|2024-10-25 02:25:00|175.88|175.08|176.56|175.76|176.6|175.8|175.88|175.08|24
1729823400000|2024-10-25 02:30:00|176.55|175.75|176.65|175.85|176.69|175.89|176.54|175.74|10
1729823700000|2024-10-25 02:35:00|176.63|175.83|176.34|175.54|176.63|175.83|176.34|175.54|17
1729824000000|2024-10-25 02:40:00|176.33|175.53|176.32|175.52|176.33|175.53|176.29|175.49|5
1729824300000|2024-10-25 02:45:00|176.33|175.53|176.41|175.61|176.49|175.69|176.33|175.53|23
1729824600000|2024-10-25 02:50:00|176.42|175.62|176.23|175.43|176.42|175.62|176.22|175.42|25
1729824900000|2024-10-25 02:55:00|176.22|175.42|176.04|175.24|176.22|175.42|176.04|175.24|18
1729825200000|2024-10-25 03:00:00|176.03|175.23|176.43|175.63|176.46|175.66|176.01|175.21|36
1729825500000|2024-10-25 03:05:00|176.44|175.64|176.09|175.29|176.54|175.74|176.09|175.29|16
1729825800000|2024-10-25 03:10:00|176.08|175.28|176.23|175.43|176.26|175.46|176.08|175.28|14
1729826100000|2024-10-25 03:15:00|176.22|175.42|176.26|175.46|176.26|175.46|176.1|175.3|11
1729826400000|2024-10-25 03:20:00|176.33|175.53|176.52|175.72|176.52|175.72|176.33|175.53|8
1729826700000|2024-10-25 03:25:00|176.53|175.73|176.25|175.45|176.53|175.73|176.25|175.45|24
1729827000000|2024-10-25 03:30:00|176.24|175.44|175.31|174.51|176.24|175.44|175.27|174.47|40
1729827300000|2024-10-25 03:35:00|175.3|174.5|175.15|174.35|175.3|174.5|174.95|174.15|20
1729827600000|2024-10-25 03:40:00|175.14|174.34|174.88|174.08|175.14|174.34|174.88|174.08|15
1729827900000|2024-10-25 03:45:00|174.87|174.07|174.77|173.97|174.87|174.07|174.77|173.97|11
1729828200000|2024-10-25 03:50:00|174.8|174|174.74|173.94|174.83|174.03|174.71|173.91|11
1729828500000|2024-10-25 03:55:00|174.77|173.97|174.95|174.15|175.09|174.29|174.77|173.97|21
1729828800000|2024-10-25 04:00:00|174.97|174.17|175.18|174.38|175.19|174.39|174.97|174.17|13
1729829100000|2024-10-25 04:05:00|175.17|174.37|174.71|173.91|175.17|174.37|174.71|173.91|23
1729829400000|2024-10-25 04:10:00|174.69|173.89|174.28|173.48|174.69|173.89|174.28|173.48|55
1729829700000|2024-10-25 04:15:00|174.27|173.47|173.93|173.13|174.27|173.47|173.63|172.83|72
1729830000000|2024-10-25 04:20:00|173.92|173.12|173.73|172.93|173.92|173.12|173.43|172.63|40
1729830300000|2024-10-25 04:25:00|173.74|172.94|173.31|172.51|173.87|173.07|173.31|172.51|49
1729830600000|2024-10-25 04:30:00|173.32|172.52|173.49|172.69|173.49|172.69|173.26|172.46|31
1729830900000|2024-10-25 04:35:00|173.51|172.71|173.81|173.01|173.81|173.01|173.51|172.71|12
1729831200000|2024-10-25 04:40:00|173.8|173|173.81|173.01|173.81|173.01|173.73|172.93|5
1729831500000|2024-10-25 04:45:00|173.76|172.96|173.67|172.87|173.76|172.96|173.67|172.87|7
1729831800000|2024-10-25 04:50:00|173.66|172.86|173.8|173|173.8|173|173.59|172.79|22
1729832100000|2024-10-25 04:55:00|173.82|173.02|173.48|172.68|173.91|173.11|173.22|172.42|57
1729832400000|2024-10-25 05:00:00|173.42|172.62|173.23|172.43|173.42|172.62|172.7|171.9|53
1729832700000|2024-10-25 05:05:00|173.25|172.45|173.35|172.55|173.35|172.55|173.25|172.45|16
1729833000000|2024-10-25 05:10:00|173.34|172.54|173.56|172.76|173.56|172.76|173.3|172.5|20
1729833300000|2024-10-25 05:15:00|173.55|172.75|173.85|173.05|173.85|173.05|173.46|172.66|33
1729833600000|2024-10-25 05:20:00|173.86|173.06|173.92|173.12|173.92|173.12|173.8|173|14
1729833900000|2024-10-25 05:25:00|173.93|173.13|174.07|173.27|174.07|173.27|173.93|173.13|8
1729834200000|2024-10-25 05:30:00|174.06|173.26|174.05|173.25|174.06|173.26|174.03|173.23|8
1729834500000|2024-10-25 05:35:00|174.06|173.26|174.1|173.3|174.1|173.3|174.06|173.26|4
1729834800000|2024-10-25 05:40:00|174.16|173.36|174.24|173.44|174.26|173.46|174.16|173.36|7
1729835100000|2024-10-25 05:45:00|174.23|173.43|174.16|173.36|174.23|173.43|174.16|173.36|6
1729835400000|2024-10-25 05:50:00|174.15|173.35|173.93|173.13|174.15|173.35|173.9|173.1|18
1729835700000|2024-10-25 05:55:00|173.94|173.14|173.96|173.16|174.02|173.22|173.94|173.14|12
1729836000000|2024-10-25 06:00:00|174|173.2|173.96|173.16|174.01|173.21|173.96|173.16|6
1729836300000|2024-10-25 06:05:00|173.97|173.17|174.49|173.69|174.49|173.69|173.97|173.17|21
1729836600000|2024-10-25 06:10:00|174.52|173.72|174.55|173.75|174.56|173.76|174.48|173.68|6
1729836900000|2024-10-25 06:15:00|174.59|173.79|174.6|173.8|174.6|173.8|174.59|173.79|2
1729837200000|2024-10-25 06:20:00|174.55|173.75|174.55|173.75|174.56|173.76|174.55|173.75|7
1729837500000|2024-10-25 06:25:00|174.56|173.76|174.4|173.6|174.63|173.83|174.4|173.6|16
1729837800000|2024-10-25 06:30:00|174.41|173.61|174.44|173.64|174.44|173.64|174.4|173.6|6
1729838100000|2024-10-25 06:35:00|174.47|173.67|174.26|173.46|174.47|173.67|174.26|173.46|16
1729838400000|2024-10-25 06:40:00|174.25|173.45|174.25|173.45|174.26|173.46|174.25|173.45|3
1729838700000|2024-10-25 06:45:00|174.24|173.44|174.14|173.34|174.24|173.44|174.14|173.34|7
1729839000000|2024-10-25 06:50:00|174.15|173.35|173.99|173.19|174.24|173.44|173.99|173.19|23
1729839300000|2024-10-25 06:55:00|173.96|173.16|173.77|172.97|173.96|173.16|173.71|172.91|16
1729839600000|2024-10-25 07:00:00|173.76|172.96|174.03|173.23|174.03|173.23|173.75|172.95|19
1729839900000|2024-10-25 07:05:00|174.04|173.24|173.84|173.04|174.07|173.27|173.84|173.04|13
1729840200000|2024-10-25 07:10:00|173.8|173|173.01|172.21|173.8|173|173.01|172.21|34
1729840500000|2024-10-25 07:15:00|173.02|172.22|173.41|172.61|173.41|172.61|172.99|172.19|11
1729840800000|2024-10-25 07:20:00|173.37|172.57|173.14|172.34|173.37|172.57|173.14|172.34|13
1729841100000|2024-10-25 07:25:00|173.06|172.26|172.51|171.71|173.06|172.26|172.41|171.61|47
1729841400000|2024-10-25 07:30:00|172.53|171.73|172.68|171.88|172.77|171.97|172.51|171.71|28
1729841700000|2024-10-25 07:35:00|172.75|171.95|172.71|171.91|172.75|171.95|172.61|171.81|14
1729842000000|2024-10-25 07:40:00|172.72|171.92|172.71|171.91|172.72|171.92|172.67|171.87|9
1729842300000|2024-10-25 07:45:00|172.54|171.74|172.23|171.43|172.54|171.74|172.23|171.43|9
1729842600000|2024-10-25 07:50:00|172.22|171.42|172.09|171.29|172.22|171.42|172.09|171.29|8
1729842900000|2024-10-25 07:55:00|172.08|171.28|172.06|171.26|172.08|171.28|171.93|171.13|15
1729843200000|2024-10-25 08:00:00|172.08|171.28|171.93|171.13|172.27|171.47|171.93|171.13|26
1729843500000|2024-10-25 08:05:00|171.91|171.11|171.54|170.74|171.91|171.11|171.49|170.69|25
1729843800000|2024-10-25 08:10:00|171.55|170.75|171.64|170.84|171.67|170.87|171.55|170.75|12
1729844100000|2024-10-25 08:15:00|171.63|170.83|171.75|170.95|171.8|171|171.41|170.61|36
1729844400000|2024-10-25 08:20:00|171.78|170.98|172.21|171.41|172.21|171.41|171.77|170.97|17
1729844700000|2024-10-25 08:25:00|172.23|171.43|172.38|171.58|172.41|171.61|172.21|171.41|15
1729845000000|2024-10-25 08:30:00|172.36|171.56|172.6|171.8|172.73|171.93|172.34|171.54|25
1729845600000|2024-10-25 08:40:00|172.59|171.79|173.08|172.28|173.08|172.28|172.51|171.71|34
1729845900000|2024-10-25 08:45:00|173.09|172.29|172.73|171.93|173.09|172.29|172.73|171.93|20
1729846200000|2024-10-25 08:50:00|172.75|171.95|172.77|171.97|172.99|172.19|172.73|171.93|37
1729846500000|2024-10-25 08:55:00|172.75|171.95|172.67|171.87|172.75|171.95|172.67|171.87|7
1729846800000|2024-10-25 09:00:00|172.66|171.86|172.41|171.61|172.66|171.86|172.41|171.61|15
1729847100000|2024-10-25 09:05:00|172.39|171.59|171.95|171.15|172.39|171.59|171.9|171.1|19
1729847400000|2024-10-25 09:10:00|171.9|171.1|171.78|170.98|171.9|171.1|171.78|170.98|8
1729847700000|2024-10-25 09:15:00|171.77|170.97|171.87|171.07|171.87|171.07|171.77|170.97|5
1729848000000|2024-10-25 09:20:00|171.9|171.1|171.51|170.71|171.91|171.11|171.5|170.7|22
1729848300000|2024-10-25 09:25:00|171.5|170.7|171.51|170.71|171.51|170.71|171.33|170.53|22
1729848600000|2024-10-25 09:30:00|171.53|170.73|171.73|170.93|171.76|170.96|171.53|170.73|15
1729848900000|2024-10-25 09:35:00|171.72|170.92|171.65|170.85|171.72|170.92|171.48|170.68|26
1729849200000|2024-10-25 09:40:00|171.67|170.87|172.07|171.27|172.09|171.29|171.67|170.87|21
1729849500000|2024-10-25 09:45:00|172.06|171.26|172.29|171.49|172.29|171.49|171.95|171.15|30
1729849800000|2024-10-25 09:50:00|172.34|171.54|172.74|171.94|172.74|171.94|172.34|171.54|22
1729850100000|2024-10-25 09:55:00|172.77|171.97|173.39|172.59|173.39|172.59|172.77|171.97|23
1729850400000|2024-10-25 10:00:00|173.34|172.54|173.44|172.64|173.56|172.76|173.23|172.43|26
1729850700000|2024-10-25 10:05:00|173.43|172.63|173.18|172.38|173.43|172.63|173.06|172.26|38
1729851000000|2024-10-25 10:10:00|173.2|172.4|172.98|172.18|173.25|172.45|172.94|172.14|34
1729851300000|2024-10-25 10:15:00|172.97|172.17|172.82|172.02|172.98|172.18|172.82|172.02|24
1729851600000|2024-10-25 10:20:00|172.86|172.06|173.07|172.27|173.07|172.27|172.84|172.04|6
1729851900000|2024-10-25 10:25:00|173.08|172.28|173.46|172.66|173.46|172.66|173.08|172.28|16
1729852200000|2024-10-25 10:30:00|173.48|172.68|173.73|172.93|173.73|172.93|173.48|172.68|18
1729852500000|2024-10-25 10:35:00|173.71|172.91|173.44|172.64|173.71|172.91|173.38|172.58|21
1729852800000|2024-10-25 10:40:00|173.43|172.63|173.64|172.84|173.64|172.84|173.43|172.63|7
1729853100000|2024-10-25 10:45:00|173.67|172.87|173.85|173.05|173.85|173.05|173.67|172.87|11
1729853400000|2024-10-25 10:50:00|173.87|173.07|173.98|173.18|173.98|173.18|173.85|173.05|12
1729853700000|2024-10-25 10:55:00|174|173.2|173.93|173.13|174|173.2|173.93|173.13|13
1729854000000|2024-10-25 11:00:00|173.91|173.11|173.78|172.98|173.91|173.11|173.61|172.81|29
1729854300000|2024-10-25 11:05:00|173.65|172.85|173.91|173.11|173.91|173.11|173.59|172.79|18
1729854600000|2024-10-25 11:10:00|173.9|173.1|174|173.2|174|173.2|173.74|172.94|20
1729854900000|2024-10-25 11:15:00|174.01|173.21|174.11|173.31|174.11|173.31|174.01|173.21|7
1729855200000|2024-10-25 11:20:00|174.15|173.35|174.27|173.47|174.27|173.47|174.14|173.34|20
1729855500000|2024-10-25 11:25:00|174.3|173.5|174.15|173.35|174.3|173.5|174.15|173.35|12
1729855800000|2024-10-25 11:30:00|174.14|173.34|173.79|172.99|174.14|173.34|173.79|172.99|21
1729856100000|2024-10-25 11:35:00|173.78|172.98|173.7|172.9|173.78|172.98|173.5|172.7|35
1729856400000|2024-10-25 11:40:00|173.71|172.91|173.8|173|173.82|173.02|173.71|172.91|16
1729856700000|2024-10-25 11:45:00|173.81|173.01|173.91|173.11|173.94|173.14|173.81|173.01|18
1729857000000|2024-10-25 11:50:00|173.95|173.15|174.03|173.23|174.26|173.46|173.95|173.15|51
1729857300000|2024-10-25 11:55:00|174.04|173.24|173.9|173.1|174.04|173.24|173.87|173.07|15
1729857600000|2024-10-25 12:00:00|173.91|173.11|174.67|173.87|174.67|173.87|173.91|173.11|23
1729857900000|2024-10-25 12:05:00|174.69|173.89|174.65|173.85|174.7|173.9|174.65|173.85|25
1729858200000|2024-10-25 12:10:00|174.64|173.84|174.4|173.6|174.64|173.84|174.39|173.59|18
1729858500000|2024-10-25 12:15:00|174.39|173.59|174.3|173.5|174.4|173.6|174.3|173.5|9
1729858800000|2024-10-25 12:20:00|174.29|173.49|174.55|173.75|174.69|173.89|174.23|173.43|26
1729859100000|2024-10-25 12:25:00|174.54|173.74|174.46|173.66|174.54|173.74|174.45|173.65|17
1729859400000|2024-10-25 12:30:00|174.45|173.65|173.9|173.1|174.46|173.66|173.9|173.1|29
1729859700000|2024-10-25 12:35:00|173.89|173.09|173.74|172.94|173.9|173.1|173.74|172.94|7
1729860000000|2024-10-25 12:40:00|173.75|172.95|173.98|173.18|174|173.2|173.74|172.94|30
1729860300000|2024-10-25 12:45:00|173.96|173.16|174.14|173.34|174.14|173.34|173.95|173.15|18
1729860600000|2024-10-25 12:50:00|174.15|173.35|173.98|173.18|174.31|173.51|173.98|173.18|23
1729860900000|2024-10-25 12:55:00|173.97|173.17|173.73|172.93|173.97|173.17|173.69|172.89|21
1729861200000|2024-10-25 13:00:00|173.75|172.95|173.59|172.79|173.78|172.98|173.59|172.79|28
1729861500000|2024-10-25 13:05:00|173.6|172.8|173.66|172.86|173.88|173.08|173.6|172.8|27
1729861800000|2024-10-25 13:10:00|173.67|172.87|173.81|173.01|173.85|173.05|173.67|172.87|27
1729862100000|2024-10-25 13:15:00|173.9|173.1|174.61|173.81|174.64|173.84|173.9|173.1|33
1729862400000|2024-10-25 13:20:00|174.57|173.77|174.3|173.5|174.57|173.77|174.28|173.48|32
1729862700000|2024-10-25 13:25:00|174.28|173.48|174.18|173.38|174.28|173.48|174.08|173.28|26
1729863000000|2024-10-25 13:30:00|174.17|173.37|173.97|173.17|174.55|173.75|173.97|173.17|59
1729863300000|2024-10-25 13:35:00|173.98|173.18|174.05|173.25|174.05|173.25|173.89|173.09|17
1729863600000|2024-10-25 13:40:00|174|173.2|173.38|172.58|174.04|173.24|173.38|172.58|42
1729863900000|2024-10-25 13:45:00|173.37|172.57|174.11|173.31|174.13|173.33|173.28|172.48|65
1729864200000|2024-10-25 13:50:00|174.12|173.32|174.65|173.85|174.77|173.97|174.12|173.32|48
1729864500000|2024-10-25 13:55:00|174.61|173.81|175.52|174.72|175.52|174.72|174.6|173.8|54
1729864800000|2024-10-25 14:00:00|175.53|174.73|174.87|174.07|175.6|174.8|174.86|174.06|48
1729865100000|2024-10-25 14:05:00|174.86|174.06|175.56|174.76|175.57|174.77|174.86|174.06|58
1729865400000|2024-10-25 14:10:00|175.57|174.77|175.83|175.03|176.25|175.45|175.51|174.71|105
1729865700000|2024-10-25 14:15:00|175.84|175.04|176.29|175.49|176.59|175.79|175.84|175.04|81
1729866000000|2024-10-25 14:20:00|176.3|175.5|176.33|175.53|176.43|175.63|176.05|175.25|71
1729866300000|2024-10-25 14:25:00|176.39|175.59|177.29|176.49|177.81|177.01|176.39|175.59|70
1729866600000|2024-10-25 14:30:00|177.28|176.48|176.33|175.53|177.54|176.74|176.3|175.5|103
1729866900000|2024-10-25 14:35:00|176.34|175.54|176.43|175.63|176.72|175.92|176.19|175.39|143
1729867200000|2024-10-25 14:40:00|176.44|175.64|175.84|175.04|176.73|175.93|175.82|175.02|65
1729867500000|2024-10-25 14:45:00|175.85|175.05|176.02|175.22|176.27|175.47|175.85|175.05|52
1729867800000|2024-10-25 14:50:00|176.08|175.28|176.29|175.49|176.54|175.74|176.08|175.28|62
1729868100000|2024-10-25 14:55:00|176.28|175.48|175.96|175.16|176.28|175.48|175.88|175.08|48
1729868400000|2024-10-25 15:00:00|175.97|175.17|176.8|176|176.82|176.02|175.96|175.16|72
1729868700000|2024-10-25 15:05:00|176.81|176.01|176.68|175.88|176.91|176.11|176.64|175.84|63
1729869000000|2024-10-25 15:10:00|176.69|175.89|176.87|176.07|177|176.2|176.69|175.89|59
1729869300000|2024-10-25 15:15:00|176.86|176.06|176.5|175.7|176.86|176.06|176.49|175.69|41
1729869600000|2024-10-25 15:20:00|176.48|175.68|176.3|175.5|176.48|175.68|176|175.2|39
1729869900000|2024-10-25 15:25:00|176.41|175.61|175.65|174.85|176.43|175.63|175.65|174.85|39
1729870200000|2024-10-25 15:30:00|175.67|174.87|175.44|174.64|175.69|174.89|175.4|174.6|34
1729870500000|2024-10-25 15:35:00|175.52|174.72|175|174.2|175.52|174.72|175|174.2|78
1729870800000|2024-10-25 15:40:00|174.99|174.19|174.07|173.27|174.99|174.19|173.91|173.11|128
1729871100000|2024-10-25 15:45:00|174.03|173.23|173.27|172.47|174.03|173.23|173.27|172.47|66
1729871400000|2024-10-25 15:50:00|173.26|172.46|171.75|170.95|173.26|172.46|171.73|170.93|144
1729871700000|2024-10-25 15:55:00|171.76|170.96|172.77|171.97|173.01|172.21|171.76|170.96|203
1729872000000|2024-10-25 16:00:00|172.82|172.02|172.25|171.45|172.83|172.03|172.24|171.44|126
1729872300000|2024-10-25 16:05:00|172.26|171.46|172.24|171.44|172.28|171.48|171.29|170.49|156
1729872600000|2024-10-25 16:10:00|172.25|171.45|173.21|172.41|173.24|172.44|172.25|171.45|62
1729872900000|2024-10-25 16:15:00|173.18|172.38|173.11|172.31|173.18|172.38|172.98|172.18|49
1729873200000|2024-10-25 16:20:00|173.13|172.33|172.67|171.87|173.13|172.33|172.63|171.83|28
1729873500000|2024-10-25 16:25:00|172.66|171.86|172.22|171.42|172.66|171.86|172.21|171.41|43
1729873800000|2024-10-25 16:30:00|172.21|171.41|172.09|171.29|172.31|171.51|171.5|170.7|121
1729874100000|2024-10-25 16:35:00|172.07|171.27|172.53|171.73|172.58|171.78|171.73|170.93|81
1729874400000|2024-10-25 16:40:00|172.52|171.72|172.79|171.99|172.88|172.08|172.13|171.33|81
1729874700000|2024-10-25 16:45:00|172.78|171.98|172.84|172.04|172.87|172.07|172.63|171.83|36
1729875000000|2024-10-25 16:50:00|172.83|172.03|173.04|172.24|173.04|172.24|172.73|171.93|17
1729875300000|2024-10-25 16:55:00|173.02|172.22|172.39|171.59|173.02|172.22|172.39|171.59|59
1729875600000|2024-10-25 17:00:00|172.38|171.58|172.34|171.54|172.47|171.67|172|171.2|77
1729875900000|2024-10-25 17:05:00|172.41|171.61|172.12|171.32|172.58|171.78|171.87|171.07|47
1729876200000|2024-10-25 17:10:00|172.19|171.39|171.91|171.11|172.33|171.53|171.91|171.11|33
1729876500000|2024-10-25 17:15:00|171.9|171.1|171.1|170.3|171.9|171.1|170.92|170.12|138
1729876800000|2024-10-25 17:20:00|171.11|170.31|170.66|169.86|171.11|170.31|170.41|169.61|97
1729877100000|2024-10-25 17:25:00|170.65|169.85|170.41|169.61|170.66|169.86|170.41|169.61|31
1729877400000|2024-10-25 17:30:00|170.49|169.69|170.41|169.61|170.62|169.82|170.41|169.61|21
1729877700000|2024-10-25 17:35:00|170.35|169.55|169.87|169.07|170.49|169.69|169.81|169.01|50
1729878000000|2024-10-25 17:40:00|169.86|169.06|169.68|168.88|170.02|169.22|169.6|168.8|86
1729878300000|2024-10-25 17:45:00|169.67|168.87|169.75|168.95|169.97|169.17|169.52|168.72|58
1729878600000|2024-10-25 17:50:00|169.77|168.97|169.43|168.63|169.96|169.16|169.39|168.59|108
1729878900000|2024-10-25 17:55:00|169.41|168.61|168.32|167.52|169.41|168.61|167.46|166.66|236
1729879200000|2024-10-25 18:00:00|168.27|167.47|167.73|166.93|168.27|167.47|166.68|165.88|271
1729879500000|2024-10-25 18:05:00|167.71|166.91|165.78|164.98|167.71|166.91|165.78|164.98|248
1729879800000|2024-10-25 18:10:00|165.77|164.97|169.29|168.49|169.33|168.53|165.41|164.61|379
1729880100000|2024-10-25 18:15:00|169.28|168.48|170.35|169.55|170.56|169.76|168.91|168.11|362
1729880400000|2024-10-25 18:20:00|170.34|169.54|170.35|169.55|170.91|170.11|169.81|169.01|388
1729880700000|2024-10-25 18:25:00|170.36|169.56|171.22|170.42|171.76|170.96|170.35|169.55|177
1729881000000|2024-10-25 18:30:00|171.2|170.4|171|170.2|171.21|170.41|170.61|169.81|273
1729881300000|2024-10-25 18:35:00|170.99|170.19|170.93|170.13|171.31|170.51|170.39|169.59|146
1729881600000|2024-10-25 18:40:00|171.03|170.23|170.34|169.54|171.11|170.31|170.32|169.52|70
1729881900000|2024-10-25 18:45:00|170.33|169.53|170.57|169.77|170.62|169.82|170.19|169.39|50
1729882200000|2024-10-25 18:50:00|170.61|169.81|170.4|169.6|170.79|169.99|170.38|169.58|79
1729882500000|2024-10-25 18:55:00|170.39|169.59|169.6|168.8|170.4|169.6|169.58|168.78|90
1729882800000|2024-10-25 19:00:00|169.53|168.73|169.06|168.26|169.79|168.99|169.06|168.26|95
1729883100000|2024-10-25 19:05:00|168.54|167.74|168.83|168.03|169.22|168.42|168.44|167.64|148
1729883400000|2024-10-25 19:10:00|168.8|168|168.62|167.82|168.92|168.12|168.47|167.67|70
1729883700000|2024-10-25 19:15:00|168.61|167.81|167.89|167.09|168.61|167.81|167.89|167.09|96
1729884000000|2024-10-25 19:20:00|167.9|167.1|168.11|167.31|168.39|167.59|167.8|167|61
1729884300000|2024-10-25 19:25:00|168.12|167.32|168.22|167.42|168.62|167.82|168.01|167.21|54
1729884600000|2024-10-25 19:30:00|168.23|167.43|168.65|167.85|168.81|168.01|168.1|167.3|34
1729884900000|2024-10-25 19:35:00|168.64|167.84|168.69|167.89|168.79|167.99|168.55|167.75|25
1729885200000|2024-10-25 19:40:00|168.67|167.87|168.4|167.6|168.67|167.87|168.4|167.6|29
1729885500000|2024-10-25 19:45:00|168.39|167.59|168.36|167.56|168.46|167.66|168.17|167.37|33
1729885800000|2024-10-25 19:50:00|168.32|167.52|168.41|167.61|168.41|167.61|168.2|167.4|31
1729886100000|2024-10-25 19:55:00|168.37|167.57|168.27|167.47|168.76|167.96|168.27|167.47|55
1729886400000|2024-10-25 20:00:00|168.26|167.46|168.38|167.58|168.48|167.68|168.24|167.44|22
1729886700000|2024-10-25 20:05:00|168.37|167.57|168.92|168.12|168.92|168.12|168.34|167.54|19
1729887000000|2024-10-25 20:10:00|168.91|168.11|168.43|167.63|168.91|168.11|168.43|167.63|26
1729887300000|2024-10-25 20:15:00|168.42|167.62|167.92|167.12|168.42|167.62|167.92|167.12|30
1729887600000|2024-10-25 20:20:00|167.94|167.14|167.51|166.71|167.94|167.14|167.13|166.33|86
1729887900000|2024-10-25 20:25:00|167.52|166.72|167.82|167.02|167.88|167.08|167.52|166.72|33
1729888200000|2024-10-25 20:30:00|167.8|167|168.32|167.52|168.32|167.52|167.62|166.82|35
1729888500000|2024-10-25 20:35:00|168.33|167.53|167.73|166.93|168.33|167.53|167.73|166.93|39
1729888800000|2024-10-25 20:40:00|167.66|166.86|166.85|166.05|167.66|166.86|166.85|166.05|93
1729889100000|2024-10-25 20:45:00|166.84|166.04|166.66|165.86|166.84|166.04|166.53|165.73|23
1729889400000|2024-10-25 20:50:00|166.67|165.87|167.11|166.31|167.11|166.31|166.67|165.87|62
1729889700000|2024-10-25 20:55:00|167.14|166.34|167.24|166.44|167.28|166.48|167.11|166.31|16
1729926000000|2024-10-26 07:00:00|168.65|167.85|168.65|167.85|168.65|167.85|168.65|167.85|1
1729926300000|2024-10-26 07:05:00|168.66|167.86|168.7|167.9|168.82|168.02|168.66|167.86|20
1729926600000|2024-10-26 07:10:00|168.73|167.93|169.24|168.44|169.24|168.44|168.73|167.93|29
1729926900000|2024-10-26 07:15:00|169.19|168.39|168.4|167.6|169.19|168.39|168.4|167.6|64
1729927200000|2024-10-26 07:20:00|168.39|167.59|168.31|167.51|168.4|167.6|168.19|167.39|65
1729927500000|2024-10-26 07:25:00|168.33|167.53|168.1|167.3|168.4|167.6|168.1|167.3|19
1729927800000|2024-10-26 07:30:00|168.12|167.32|168.26|167.46|168.26|167.46|168.12|167.32|4
1729928100000|2024-10-26 07:35:00|168.27|167.47|168.08|167.28|168.34|167.54|168.08|167.28|18
1729928400000|2024-10-26 07:40:00|168.09|167.29|167.9|167.1|168.27|167.47|167.88|167.08|31
1729928700000|2024-10-26 07:45:00|167.89|167.09|167.78|166.98|167.89|167.09|167.78|166.98|8
1729929000000|2024-10-26 07:50:00|167.77|166.97|167.65|166.85|167.77|166.97|167.59|166.79|17
1729929300000|2024-10-26 07:55:00|167.66|166.86|167.62|166.82|167.79|166.99|167.62|166.82|15
1729929600000|2024-10-26 08:00:00|167.6|166.8|167.98|167.18|168.02|167.22|167.59|166.79|22
1729929900000|2024-10-26 08:05:00|168.01|167.21|168|167.2|168.03|167.23|168|167.2|6
1729930200000|2024-10-26 08:10:00|168.01|167.21|168.17|167.37|168.17|167.37|168.01|167.21|11
1729930500000|2024-10-26 08:15:00|168.18|167.38|168.06|167.26|168.4|167.6|168.06|167.26|28
1729930800000|2024-10-26 08:20:00|168.05|167.25|168.11|167.31|168.13|167.33|167.75|166.95|22
1729931100000|2024-10-26 08:25:00|168.1|167.3|168.05|167.25|168.1|167.3|167.95|167.15|10
1729931400000|2024-10-26 08:30:00|168.08|167.28|168.29|167.49|168.32|167.52|168.08|167.28|17
1729931700000|2024-10-26 08:35:00|168.28|167.48|168.16|167.36|168.31|167.51|168.1|167.3|19
1729932000000|2024-10-26 08:40:00|168.17|167.37|168.31|167.51|168.31|167.51|168.15|167.35|12
1729932300000|2024-10-26 08:45:00|168.32|167.52|168.72|167.92|168.72|167.92|168.32|167.52|16
1729932600000|2024-10-26 08:50:00|168.73|167.93|168.56|167.76|168.76|167.96|168.55|167.75|14
1729932900000|2024-10-26 08:55:00|168.54|167.74|168.57|167.77|168.7|167.9|168.53|167.73|16
1729933200000|2024-10-26 09:00:00|168.58|167.78|168.58|167.78|168.59|167.79|168.57|167.77|7
1729933500000|2024-10-26 09:05:00|168.6|167.8|168.6|167.8|168.76|167.96|168.36|167.56|39
1729933800000|2024-10-26 09:10:00|168.65|167.85|168.69|167.89|168.79|167.99|168.65|167.85|22
1729934100000|2024-10-26 09:15:00|168.72|167.92|168.92|168.12|168.92|168.12|168.69|167.89|18
1729934400000|2024-10-26 09:20:00|168.94|168.14|169.47|168.67|169.47|168.67|168.89|168.09|33
1729934700000|2024-10-26 09:25:00|169.48|168.68|169.41|168.61|169.6|168.8|169.4|168.6|29
1729935000000|2024-10-26 09:30:00|169.42|168.62|169.1|168.3|169.44|168.64|169.1|168.3|23
1729935300000|2024-10-26 09:35:00|169.12|168.32|169.24|168.44|169.28|168.48|169.12|168.32|11
1729935600000|2024-10-26 09:40:00|169.25|168.45|169.17|168.37|169.26|168.46|169.17|168.37|11
1729935900000|2024-10-26 09:45:00|169.19|168.39|169.26|168.46|169.27|168.47|169.19|168.39|6
1729936200000|2024-10-26 09:50:00|169.29|168.49|169.44|168.64|169.46|168.66|169.29|168.49|6
1729936500000|2024-10-26 09:55:00|169.45|168.65|169.43|168.63|169.46|168.66|169.43|168.63|7
1729936800000|2024-10-26 10:00:00|169.44|168.64|169.71|168.91|169.8|169|169.44|168.64|18
1729937100000|2024-10-26 10:05:00|169.7|168.9|169.66|168.86|169.87|169.07|169.62|168.82|39
1729937400000|2024-10-26 10:10:00|169.65|168.85|169.59|168.79|169.65|168.85|169.59|168.79|3
1729937700000|2024-10-26 10:15:00|169.61|168.81|170.2|169.4|170.2|169.4|169.61|168.81|30
1729938000000|2024-10-26 10:20:00|170.28|169.48|170.21|169.41|170.3|169.5|169.91|169.11|40
1729938300000|2024-10-26 10:25:00|170.24|169.44|170.4|169.6|170.4|169.6|170.14|169.34|14
1729938600000|2024-10-26 10:30:00|170.39|169.59|170.39|169.59|170.39|169.59|170.39|169.59|1
1729938900000|2024-10-26 10:35:00|170.38|169.58|169.86|169.06|170.38|169.58|169.86|169.06|34
1729939200000|2024-10-26 10:40:00|169.85|169.05|169.61|168.81|169.85|169.05|169.61|168.81|16
1729939500000|2024-10-26 10:45:00|169.6|168.8|169.29|168.49|169.62|168.82|169.28|168.48|33
1729939800000|2024-10-26 10:50:00|169.31|168.51|169.71|168.91|169.82|169.02|169.31|168.51|29
1729940100000|2024-10-26 10:55:00|169.68|168.88|169.57|168.77|169.68|168.88|169.57|168.77|8
1729940400000|2024-10-26 11:00:00|169.56|168.76|169.28|168.48|169.7|168.9|169.28|168.48|60
1729940700000|2024-10-26 11:05:00|169.27|168.47|168.92|168.12|169.27|168.47|168.92|168.12|21
1729941000000|2024-10-26 11:10:00|168.97|168.17|168.85|168.05|168.97|168.17|168.84|168.04|14
1729941300000|2024-10-26 11:15:00|168.88|168.08|168.88|168.08|168.9|168.1|168.87|168.07|5
1729941600000|2024-10-26 11:20:00|168.87|168.07|168.87|168.07|168.87|168.07|168.86|168.06|3
1729941900000|2024-10-26 11:25:00|168.81|168.01|168.95|168.15|168.95|168.15|168.81|168.01|6
1729942200000|2024-10-26 11:30:00|168.96|168.16|168.98|168.18|168.98|168.18|168.96|168.16|2
1729942500000|2024-10-26 11:35:00|169.01|168.21|169.08|168.28|169.08|168.28|169.01|168.21|7
1729942800000|2024-10-26 11:40:00|169.05|168.25|168.9|168.1|169.07|168.27|168.89|168.09|27
1729943100000|2024-10-26 11:45:00|168.91|168.11|168.56|167.76|168.96|168.16|168.55|167.75|69
1729943400000|2024-10-26 11:50:00|168.53|167.73|168.93|168.13|168.97|168.17|168.52|167.72|13
1729943700000|2024-10-26 11:55:00|168.87|168.07|168.85|168.05|168.87|168.07|168.85|168.05|4
1729944000000|2024-10-26 12:00:00|168.86|168.06|169.08|168.28|169.08|168.28|168.84|168.04|20
1729944300000|2024-10-26 12:05:00|169.07|168.27|168.63|167.83|169.07|168.27|168.62|167.82|21
1729944600000|2024-10-26 12:10:00|168.66|167.86|168.7|167.9|168.7|167.9|168.6|167.8|12
1729944900000|2024-10-26 12:15:00|168.71|167.91|168.59|167.79|168.71|167.91|168.59|167.79|13
1729945200000|2024-10-26 12:20:00|168.6|167.8|168.8|168|168.8|168|168.6|167.8|10
1729945500000|2024-10-26 12:25:00|168.81|168.01|168.91|168.11|168.98|168.18|168.81|168.01|7
1729945800000|2024-10-26 12:30:00|168.9|168.1|168.74|167.94|168.9|168.1|168.74|167.94|9
1729946100000|2024-10-26 12:35:00|168.78|167.98|168.98|168.18|168.98|168.18|168.75|167.95|15
1729946400000|2024-10-26 12:40:00|169.09|168.29|169.62|168.82|169.66|168.86|169.09|168.29|25
1729946700000|2024-10-26 12:45:00|169.61|168.81|169.55|168.75|169.61|168.81|169.53|168.73|14
1729947000000|2024-10-26 12:50:00|169.56|168.76|169.29|168.49|169.56|168.76|169.29|168.49|26
1729947300000|2024-10-26 12:55:00|169.28|168.48|169.18|168.38|169.28|168.48|169.17|168.37|6
1729947600000|2024-10-26 13:00:00|169.28|168.48|169.21|168.41|169.29|168.49|169.02|168.22|32
1729947900000|2024-10-26 13:05:00|169.13|168.33|168.91|168.11|169.13|168.33|168.91|168.11|18
1729948200000|2024-10-26 13:10:00|168.9|168.1|168.89|168.09|168.9|168.1|168.83|168.03|8
1729948500000|2024-10-26 13:15:00|168.9|168.1|168.33|167.53|168.9|168.1|168.33|167.53|48
1729948800000|2024-10-26 13:20:00|168.32|167.52|169.02|168.22|169.02|168.22|168.32|167.52|29
1729949100000|2024-10-26 13:25:00|169.07|168.27|169.18|168.38|169.31|168.51|169.07|168.27|16
1729949400000|2024-10-26 13:30:00|169.19|168.39|169.32|168.52|169.46|168.66|169.18|168.38|50
1729949700000|2024-10-26 13:35:00|169.33|168.53|169.29|168.49|169.33|168.53|169.29|168.49|6
1729950000000|2024-10-26 13:40:00|169.26|168.46|169.3|168.5|169.3|168.5|169.16|168.36|16
1729950300000|2024-10-26 13:45:00|169.28|168.48|168.58|167.78|169.28|168.48|168.55|167.75|81
1729950600000|2024-10-26 13:50:00|168.57|167.77|168.39|167.59|168.7|167.9|168.34|167.54|58
1729950900000|2024-10-26 13:55:00|168.3|167.5|168.38|167.58|168.48|167.68|168.25|167.45|24
1729951200000|2024-10-26 14:00:00|168.39|167.59|168.17|167.37|168.59|167.79|168.17|167.37|38
1729951500000|2024-10-26 14:05:00|168.24|167.44|168.18|167.38|168.24|167.44|168.18|167.38|12
1729951800000|2024-10-26 14:10:00|168.17|167.37|168.41|167.61|168.41|167.61|168.12|167.32|20
1729952100000|2024-10-26 14:15:00|168.42|167.62|168.18|167.38|168.7|167.9|168.17|167.37|72
1729952400000|2024-10-26 14:20:00|168.19|167.39|167.94|167.14|168.29|167.49|167.71|166.91|85
1729952700000|2024-10-26 14:25:00|167.95|167.15|168.32|167.52|168.42|167.62|167.94|167.14|37
1729953000000|2024-10-26 14:30:00|168.31|167.51|167.89|167.09|168.31|167.51|167.88|167.08|40
1729953300000|2024-10-26 14:35:00|167.91|167.11|167.96|167.16|168.15|167.35|167.91|167.11|19
1729953600000|2024-10-26 14:40:00|167.92|167.12|167.78|166.98|167.92|167.12|167.56|166.76|49
1729953900000|2024-10-26 14:45:00|167.81|167.01|167.7|166.9|168.01|167.21|167.7|166.9|25
1729954200000|2024-10-26 14:50:00|167.75|166.95|168.19|167.39|168.41|167.61|167.75|166.95|38
1729954500000|2024-10-26 14:55:00|168.18|167.38|167.87|167.07|168.34|167.54|167.87|167.07|33
1729954800000|2024-10-26 15:00:00|167.88|167.08|168.34|167.54|168.34|167.54|167.75|166.95|90
1729955100000|2024-10-26 15:05:00|168.35|167.55|168.86|168.06|168.89|168.09|168.35|167.55|91
1729955400000|2024-10-26 15:10:00|168.85|168.05|168.71|167.91|168.86|168.06|168.64|167.84|43
1729955700000|2024-10-26 15:15:00|168.78|167.98|168.6|167.8|168.78|167.98|168.35|167.55|99
1729956000000|2024-10-26 15:20:00|168.63|167.83|168.8|168|169.3|168.5|168.63|167.83|82
1729956300000|2024-10-26 15:25:00|168.81|168.01|169.04|168.24|169.14|168.34|168.81|168.01|27
1729956600000|2024-10-26 15:30:00|169.02|168.22|168.59|167.79|169.02|168.22|168.37|167.57|44
1729956900000|2024-10-26 15:35:00|168.58|167.78|168.66|167.86|168.77|167.97|168.5|167.7|50
1729957200000|2024-10-26 15:40:00|168.67|167.87|169.32|168.52|169.32|168.52|168.67|167.87|34
1729957500000|2024-10-26 15:45:00|169.37|168.57|169.14|168.34|169.4|168.6|169.05|168.25|38
1729957800000|2024-10-26 15:50:00|169.13|168.33|168.91|168.11|169.15|168.35|168.88|168.08|28
1729958100000|2024-10-26 15:55:00|168.9|168.1|168.8|168|168.9|168.1|168.66|167.86|23
1729958400000|2024-10-26 16:00:00|168.79|167.99|168.96|168.16|168.96|168.16|168.78|167.98|27
1729958700000|2024-10-26 16:05:00|168.99|168.19|169.16|168.36|169.28|168.48|168.99|168.19|35
1729959000000|2024-10-26 16:10:00|169.19|168.39|169|168.2|169.2|168.4|169|168.2|25
1729959300000|2024-10-26 16:15:00|168.96|168.16|168.74|167.94|168.96|168.16|168.63|167.83|25
1729959600000|2024-10-26 16:20:00|168.79|167.99|169.18|168.38|169.2|168.4|168.79|167.99|15
1729959900000|2024-10-26 16:25:00|169.19|168.39|169.86|169.06|169.96|169.16|169.19|168.39|36
1729960200000|2024-10-26 16:30:00|169.82|169.02|169.55|168.75|169.85|169.05|169.55|168.75|25
1729960500000|2024-10-26 16:35:00|169.51|168.71|169.27|168.47|169.51|168.71|169.27|168.47|22
1729960800000|2024-10-26 16:40:00|169.29|168.49|169.33|168.53|169.33|168.53|169.27|168.47|12
1729961100000|2024-10-26 16:45:00|169.34|168.54|169.71|168.91|169.71|168.91|169.34|168.54|16
1729961400000|2024-10-26 16:50:00|169.72|168.92|169.41|168.61|169.72|168.92|169.33|168.53|31
1729961700000|2024-10-26 16:55:00|169.42|168.62|169.4|168.6|169.43|168.63|169.38|168.58|7
1729962000000|2024-10-26 17:00:00|169.45|168.65|169.45|168.65|169.59|168.79|169.43|168.63|26
1729962300000|2024-10-26 17:05:00|169.44|168.64|169.3|168.5|169.44|168.64|169.17|168.37|53
1729962600000|2024-10-26 17:10:00|169.31|168.51|169.28|168.48|169.48|168.68|169.28|168.48|20
1729962900000|2024-10-26 17:15:00|169.31|168.51|169.46|168.66|169.46|168.66|169.31|168.51|8
1729963200000|2024-10-26 17:20:00|169.45|168.65|169.41|168.61|169.45|168.65|169.36|168.56|9
1729963500000|2024-10-26 17:25:00|169.42|168.62|169.58|168.78|169.6|168.8|169.42|168.62|10
1729963800000|2024-10-26 17:30:00|169.56|168.76|169.5|168.7|169.56|168.76|169.5|168.7|4
1729964100000|2024-10-26 17:35:00|169.52|168.72|169.99|169.19|169.99|169.19|169.52|168.72|20
1729964400000|2024-10-26 17:40:00|169.98|169.18|169.94|169.14|169.98|169.18|169.79|168.99|30
1729964700000|2024-10-26 17:45:00|169.98|169.18|169.87|169.07|170|169.2|169.73|168.93|26
1729965000000|2024-10-26 17:50:00|169.88|169.08|170.25|169.45|170.27|169.47|169.88|169.08|15
1729965600000|2024-10-26 18:00:00|170.27|169.47|170.02|169.22|170.29|169.49|170.01|169.21|16
1729965900000|2024-10-26 18:05:00|170.01|169.21|170.27|169.47|170.27|169.47|169.88|169.08|27
1729966200000|2024-10-26 18:10:00|170.29|169.49|170.3|169.5|170.4|169.6|170.29|169.49|15
1729966500000|2024-10-26 18:15:00|170.28|169.48|170|169.2|170.28|169.48|170|169.2|20
1729966800000|2024-10-26 18:20:00|170.07|169.27|169.87|169.07|170.07|169.27|169.84|169.04|13
1729967100000|2024-10-26 18:25:00|169.96|169.16|170.04|169.24|170.04|169.24|169.95|169.15|12
1729967400000|2024-10-26 18:30:00|170.09|169.29|170.08|169.28|170.15|169.35|170.06|169.26|7
1729967700000|2024-10-26 18:35:00|170.12|169.32|170.3|169.5|170.36|169.56|170.12|169.32|21
1729968000000|2024-10-26 18:40:00|170.4|169.6|170.36|169.56|170.4|169.6|170.27|169.47|16
1729968300000|2024-10-26 18:45:00|170.3|169.5|170.32|169.52|170.38|169.58|170.3|169.5|17
1729968600000|2024-10-26 18:50:00|170.2|169.4|170.22|169.42|170.25|169.45|170.18|169.38|10
1729968900000|2024-10-26 18:55:00|170.21|169.41|170.08|169.28|170.21|169.41|170.08|169.28|7
1729969200000|2024-10-26 19:00:00|170.09|169.29|171|170.2|171|170.2|170.09|169.29|37
1729969500000|2024-10-26 19:05:00|170.95|170.15|171.38|170.58|171.38|170.58|170.79|169.99|30
1729969800000|2024-10-26 19:10:00|171.39|170.59|172.21|171.41|172.21|171.41|171.39|170.59|34
1729970100000|2024-10-26 19:15:00|172.22|171.42|172.34|171.54|172.35|171.55|172.07|171.27|73
1729970400000|2024-10-26 19:20:00|172.33|171.53|172.01|171.21|172.33|171.53|172.01|171.21|37
1729970700000|2024-10-26 19:25:00|172|171.2|171.81|171.01|172|171.2|171.81|171.01|18
1729971000000|2024-10-26 19:30:00|171.8|171|171.79|170.99|171.8|171|171.61|170.81|25
1729971300000|2024-10-26 19:35:00|171.78|170.98|171.61|170.81|171.78|170.98|171.61|170.81|11
1729971600000|2024-10-26 19:40:00|171.6|170.8|171.42|170.62|171.6|170.8|171.38|170.58|51
1729971900000|2024-10-26 19:45:00|171.41|170.61|171.47|170.67|171.48|170.68|171.4|170.6|17
1729972200000|2024-10-26 19:50:00|171.48|170.68|171.49|170.69|171.49|170.69|171.47|170.67|70
1729972500000|2024-10-26 19:55:00|171.51|170.71|171.69|170.89|171.77|170.97|171.51|170.71|15
1729972800000|2024-10-26 20:00:00|171.71|170.91|171.86|171.06|171.86|171.06|171.71|170.91|10
1729973100000|2024-10-26 20:05:00|171.88|171.08|172.82|172.02|172.82|172.02|171.88|171.08|45
1729973400000|2024-10-26 20:10:00|172.81|172.01|172.8|172|172.81|172.01|172.6|171.8|18
1729973700000|2024-10-26 20:15:00|172.81|172.01|172.85|172.05|172.96|172.16|172.8|172|27
1729974000000|2024-10-26 20:20:00|172.98|172.18|173.1|172.3|173.1|172.3|172.98|172.18|21
1729974300000|2024-10-26 20:25:00|173.09|172.29|172.9|172.1|173.09|172.29|172.53|171.73|48
1729974600000|2024-10-26 20:30:00|172.93|172.13|172.79|171.99|173.13|172.33|172.79|171.99|30
1729974900000|2024-10-26 20:35:00|172.8|172|172.35|171.55|172.8|172|172.32|171.52|26
1729975200000|2024-10-26 20:40:00|172.4|171.6|172.56|171.76|172.73|171.93|172.4|171.6|49
1729975500000|2024-10-26 20:45:00|172.55|171.75|172.89|172.09|172.9|172.1|172.54|171.74|16
1729975800000|2024-10-26 20:50:00|172.88|172.08|172.48|171.68|172.88|172.08|172.47|171.67|22
1729976100000|2024-10-26 20:55:00|172.49|171.69|172.72|171.92|172.72|171.92|172.49|171.69|11
1729976400000|2024-10-26 21:00:00|172.71|171.91|172.87|172.07|172.87|172.07|172.71|171.91|12
1729976700000|2024-10-26 21:05:00|172.88|172.08|172.55|171.75|172.9|172.1|172.54|171.74|16
1729977000000|2024-10-26 21:10:00|172.63|171.83|172.4|171.6|172.63|171.83|172.39|171.59|15
1729977300000|2024-10-26 21:15:00|172.45|171.65|172.55|171.75|172.55|171.75|172.45|171.65|3
1729977600000|2024-10-26 21:20:00|172.59|171.79|172.74|171.94|172.75|171.95|172.59|171.79|8
1729977900000|2024-10-26 21:25:00|172.66|171.86|172.75|171.95|172.75|171.95|172.66|171.86|5
1729978200000|2024-10-26 21:30:00|172.74|171.94|173.2|172.4|173.2|172.4|172.62|171.82|24
1729978500000|2024-10-26 21:35:00|173.23|172.43|172.36|171.56|173.3|172.5|172.36|171.56|56
1729978800000|2024-10-26 21:40:00|172.35|171.55|171.76|170.96|172.35|171.55|171.76|170.96|53
1729979100000|2024-10-26 21:45:00|171.78|170.98|171.49|170.69|172|171.2|171.48|170.68|44
1729979400000|2024-10-26 21:50:00|171.51|170.71|171.46|170.66|171.52|170.72|171.19|170.39|65
1729979700000|2024-10-26 21:55:00|171.51|170.71|171.52|170.72|171.71|170.91|171.5|170.7|19
1729980000000|2024-10-26 22:00:00|171.53|170.73|171.75|170.95|171.78|170.98|171.37|170.57|50
1729980300000|2024-10-26 22:05:00|171.74|170.94|171.51|170.71|171.74|170.94|171.48|170.68|14
1729980600000|2024-10-26 22:10:00|171.71|170.91|171.8|171|171.92|171.12|171.71|170.91|16
1729980900000|2024-10-26 22:15:00|171.78|170.98|171.73|170.93|171.78|170.98|171.64|170.84|13
1729981200000|2024-10-26 22:20:00|171.74|170.94|171.67|170.87|171.8|171|171.67|170.87|12
1729981500000|2024-10-26 22:25:00|171.68|170.88|171.69|170.89|171.74|170.94|171.68|170.88|12
1729981800000|2024-10-26 22:30:00|171.68|170.88|171.45|170.65|171.68|170.88|171.42|170.62|16
1729982400000|2024-10-26 22:40:00|171.42|170.62|171.4|170.6|171.42|170.62|171.39|170.59|12
1729982700000|2024-10-26 22:45:00|171.42|170.62|171.22|170.42|171.42|170.62|171.14|170.34|16
1729983000000|2024-10-26 22:50:00|171.31|170.51|171.67|170.87|171.67|170.87|171.28|170.48|20
1729983300000|2024-10-26 22:55:00|171.66|170.86|171.66|170.86|171.68|170.88|171.65|170.85|10
1729983600000|2024-10-26 23:00:00|171.57|170.77|171.49|170.69|171.57|170.77|171.49|170.69|8
1729983900000|2024-10-26 23:05:00|171.51|170.71|171.56|170.76|171.63|170.83|171.51|170.71|17
1729984200000|2024-10-26 23:10:00|171.55|170.75|171.33|170.53|171.55|170.75|171.33|170.53|9
1729984500000|2024-10-26 23:15:00|171.32|170.52|171.27|170.47|171.32|170.52|171.27|170.47|6
1729984800000|2024-10-26 23:20:00|171.24|170.44|171.24|170.44|171.27|170.47|171.22|170.42|14
1729985100000|2024-10-26 23:25:00|171.26|170.46|171.24|170.44|171.29|170.49|171.24|170.44|16
1729985400000|2024-10-26 23:30:00|171.17|170.37|171.23|170.43|171.23|170.43|171.05|170.25|19
1729985700000|2024-10-26 23:35:00|171.24|170.44|170.89|170.09|171.24|170.44|170.88|170.08|29
1729986000000|2024-10-26 23:40:00|170.88|170.08|170.95|170.15|170.97|170.17|170.88|170.08|13
1729986300000|2024-10-26 23:45:00|170.89|170.09|170.87|170.07|170.91|170.11|170.87|170.07|8
1729986600000|2024-10-26 23:50:00|170.88|170.08|170.95|170.15|170.97|170.17|170.86|170.06|24
1729986900000|2024-10-26 23:55:00|170.96|170.16|171.1|170.3|171.1|170.3|170.96|170.16|11
1729987200000|2024-10-27 00:00:00|171.06|170.26|170.81|170.01|171.06|170.26|170.81|170.01|15
1729987500000|2024-10-27 00:05:00|170.75|169.95|170.7|169.9|170.75|169.95|170.7|169.9|9
1729987800000|2024-10-27 00:10:00|170.69|169.89|170.69|169.89|170.7|169.9|170.69|169.89|27
1729988100000|2024-10-27 00:15:00|170.68|169.88|170.56|169.76|170.68|169.88|170.56|169.76|8
1729988400000|2024-10-27 00:20:00|170.57|169.77|170.77|169.97|170.85|170.05|170.57|169.77|49
1729988700000|2024-10-27 00:25:00|170.72|169.92|170.95|170.15|170.97|170.17|170.72|169.92|16
1729989000000|2024-10-27 00:30:00|170.98|170.18|171.12|170.32|171.13|170.33|170.94|170.14|23
1729989300000|2024-10-27 00:35:00|171.16|170.36|171.35|170.55|171.36|170.56|171.12|170.32|21
1729989600000|2024-10-27 00:40:00|171.36|170.56|171.36|170.56|171.38|170.58|171.36|170.56|17
1729989900000|2024-10-27 00:45:00|171.35|170.55|170.91|170.11|171.35|170.55|170.91|170.11|12
1729990200000|2024-10-27 00:50:00|170.9|170.1|171.02|170.22|171.03|170.23|170.88|170.08|12
1729990500000|2024-10-27 00:55:00|171.01|170.21|170.82|170.02|171.01|170.21|170.81|170.01|9
1729990800000|2024-10-27 01:00:00|170.83|170.03|170.73|169.93|170.84|170.04|170.63|169.83|19
1729991100000|2024-10-27 01:05:00|170.75|169.95|170.81|170.01|170.85|170.05|170.71|169.91|15
1729991400000|2024-10-27 01:10:00|170.8|170|170.8|170|170.81|170.01|170.8|170|3
1729991700000|2024-10-27 01:15:00|170.81|170.01|170.92|170.12|170.94|170.14|170.8|170|17
1729992000000|2024-10-27 01:20:00|170.93|170.13|171.13|170.33|171.15|170.35|170.84|170.04|18
1729992300000|2024-10-27 01:25:00|171.14|170.34|171.39|170.59|171.4|170.6|171.14|170.34|16
1729992600000|2024-10-27 01:30:00|171.37|170.57|171.78|170.98|171.81|171.01|171.37|170.57|30
1729992900000|2024-10-27 01:35:00|171.79|170.99|171.9|171.1|171.97|171.17|171.79|170.99|28
1729993200000|2024-10-27 01:40:00|171.91|171.11|171.75|170.95|171.98|171.18|171.75|170.95|12
1729993500000|2024-10-27 01:45:00|171.74|170.94|172.15|171.35|172.23|171.43|171.72|170.92|32
1729993800000|2024-10-27 01:50:00|172.22|171.42|172.6|171.8|172.6|171.8|172.19|171.39|45
1729994100000|2024-10-27 01:55:00|172.58|171.78|172.53|171.73|172.6|171.8|172.5|171.7|11
1729994400000|2024-10-27 02:00:00|172.57|171.77|172.89|172.09|173.07|172.27|172.55|171.75|40
1729994700000|2024-10-27 02:05:00|173.04|172.24|173.04|172.24|173.4|172.6|173.04|172.24|67
1729995000000|2024-10-27 02:10:00|173|172.2|173.15|172.35|173.15|172.35|172.9|172.1|18
1729995300000|2024-10-27 02:15:00|173.1|172.3|172.79|171.99|173.1|172.3|172.79|171.99|12
1729995600000|2024-10-27 02:20:00|172.76|171.96|172.91|172.11|172.91|172.11|172.74|171.94|8
1729995900000|2024-10-27 02:25:00|172.9|172.1|172.62|171.82|172.9|172.1|172.62|171.82|17
1729996200000|2024-10-27 02:30:00|172.61|171.81|172.31|171.51|172.61|171.81|172.31|171.51|29
1729996500000|2024-10-27 02:35:00|172.3|171.5|172.28|171.48|172.3|171.5|172.27|171.47|6
1729996800000|2024-10-27 02:40:00|172.27|171.47|172.3|171.5|172.3|171.5|172.09|171.29|20
1729997100000|2024-10-27 02:45:00|172.24|171.44|171.9|171.1|172.24|171.44|171.89|171.09|22
1729997400000|2024-10-27 02:50:00|171.89|171.09|171.91|171.11|171.91|171.11|171.89|171.09|5
1729997700000|2024-10-27 02:55:00|171.89|171.09|171.72|170.92|171.89|171.09|171.61|170.81|60
1729998000000|2024-10-27 03:00:00|171.71|170.91|171.43|170.63|171.72|170.92|171.4|170.6|26
1729998300000|2024-10-27 03:05:00|171.5|170.7|171.56|170.76|171.6|170.8|171.5|170.7|10
1729998600000|2024-10-27 03:10:00|171.51|170.71|171.43|170.63|171.51|170.71|171.34|170.54|29
1729998900000|2024-10-27 03:15:00|171.45|170.65|171.91|171.11|171.95|171.15|171.45|170.65|15
1729999200000|2024-10-27 03:20:00|171.9|171.1|172.06|171.26|172.1|171.3|171.81|171.01|23
1729999500000|2024-10-27 03:25:00|172.07|171.27|172.36|171.56|172.36|171.56|172.07|171.27|20
1729999800000|2024-10-27 03:30:00|172.34|171.54|172.31|171.51|172.48|171.68|172.31|171.51|24
1730000100000|2024-10-27 03:35:00|172.32|171.52|172.06|171.26|172.33|171.53|172.06|171.26|18
1730000400000|2024-10-27 03:40:00|172.05|171.25|172.02|171.22|172.05|171.25|172.02|171.22|4
1730000700000|2024-10-27 03:45:00|172.06|171.26|172.25|171.45|172.26|171.46|172.06|171.26|19
1730001000000|2024-10-27 03:50:00|172.28|171.48|172.39|171.59|172.4|171.6|172.19|171.39|26
1730001300000|2024-10-27 03:55:00|172.27|171.47|172.23|171.43|172.27|171.47|172.23|171.43|7
1730001600000|2024-10-27 04:00:00|172.24|171.44|172.26|171.46|172.31|171.51|172.23|171.43|24
1730001900000|2024-10-27 04:05:00|172.28|171.48|172.26|171.46|172.29|171.49|172.26|171.46|6
1730002200000|2024-10-27 04:10:00|172.23|171.43|171.85|171.05|172.23|171.43|171.85|171.05|23
1730002500000|2024-10-27 04:15:00|171.91|171.11|171.92|171.12|171.93|171.13|171.91|171.11|4
1730002800000|2024-10-27 04:20:00|171.93|171.13|172.09|171.29|172.12|171.32|171.93|171.13|26
1730003100000|2024-10-27 04:25:00|172.08|171.28|172.08|171.28|172.08|171.28|172.08|171.28|1
1730003400000|2024-10-27 04:30:00|172.07|171.27|172.4|171.6|172.4|171.6|172.07|171.27|16
1730003700000|2024-10-27 04:35:00|172.42|171.62|172.24|171.44|172.44|171.64|172.15|171.35|16
1730004000000|2024-10-27 04:40:00|172.28|171.48|172.41|171.61|172.43|171.63|172.28|171.48|6
1730004300000|2024-10-27 04:45:00|172.35|171.55|172.42|171.62|172.42|171.62|172.2|171.4|13
1730004600000|2024-10-27 04:50:00|172.41|171.61|172.6|171.8|172.6|171.8|172.41|171.61|6
1730004900000|2024-10-27 04:55:00|172.61|171.81|172.76|171.96|172.77|171.97|172.61|171.81|8
1730005200000|2024-10-27 05:00:00|172.71|171.91|172.76|171.96|172.76|171.96|172.6|171.8|9
1730005500000|2024-10-27 05:05:00|172.77|171.97|172.92|172.12|172.92|172.12|172.77|171.97|9
1730005800000|2024-10-27 05:10:00|172.9|172.1|173.19|172.39|173.19|172.39|172.84|172.04|17
1730006100000|2024-10-27 05:15:00|173.21|172.41|173.08|172.28|173.21|172.41|173.08|172.28|8
1730006400000|2024-10-27 05:20:00|173.07|172.27|172.79|171.99|173.07|172.27|172.79|171.99|11
1730006700000|2024-10-27 05:25:00|172.78|171.98|173.1|172.3|173.1|172.3|172.77|171.97|10
1730007300000|2024-10-27 05:35:00|173.09|172.29|173.1|172.3|173.17|172.37|173.01|172.21|14
1730007600000|2024-10-27 05:40:00|172.99|172.19|172.89|172.09|172.99|172.19|172.89|172.09|8
1730007900000|2024-10-27 05:45:00|172.9|172.1|173.07|172.27|173.07|172.27|172.9|172.1|11
1730008200000|2024-10-27 05:50:00|172.93|172.13|172.81|172.01|172.93|172.13|172.79|171.99|10
1730008500000|2024-10-27 05:55:00|172.85|172.05|172.81|172.01|172.89|172.09|172.8|172|8
1730008800000|2024-10-27 06:00:00|172.8|172|172.69|171.89|172.8|172|172.69|171.89|8
1730009100000|2024-10-27 06:05:00|172.68|171.88|172.58|171.78|172.7|171.9|172.58|171.78|12
1730009400000|2024-10-27 06:10:00|172.59|171.79|172.56|171.76|172.59|171.79|172.5|171.7|17
1730009700000|2024-10-27 06:15:00|172.57|171.77|172.72|171.92|172.72|171.92|172.57|171.77|13
1730010000000|2024-10-27 06:20:00|172.76|171.96|172.85|172.05|172.86|172.06|172.76|171.96|8
1730010300000|2024-10-27 06:25:00|172.86|172.06|172.87|172.07|172.87|172.07|172.86|172.06|2
1730010600000|2024-10-27 06:30:00|172.88|172.08|173.05|172.25|173.05|172.25|172.88|172.08|9
1730010900000|2024-10-27 06:35:00|173.03|172.23|172.95|172.15|173.03|172.23|172.94|172.14|9
1730011200000|2024-10-27 06:40:00|172.97|172.17|172.91|172.11|173|172.2|172.91|172.11|10
1730011500000|2024-10-27 06:45:00|172.85|172.05|172.93|172.13|172.93|172.13|172.73|171.93|17
1730011800000|2024-10-27 06:50:00|172.98|172.18|173.1|172.3|173.1|172.3|172.98|172.18|6
1730012100000|2024-10-27 06:55:00|173.11|172.31|173.4|172.6|173.4|172.6|173.11|172.31|10
1730012400000|2024-10-27 07:00:00|173.42|172.62|173.41|172.61|173.53|172.73|173.41|172.61|8
1730012700000|2024-10-27 07:05:00|173.42|172.62|173.34|172.54|173.49|172.69|173.22|172.42|24
1730013000000|2024-10-27 07:10:00|173.44|172.64|173.45|172.65|173.5|172.7|173.44|172.64|12
1730013300000|2024-10-27 07:15:00|173.44|172.64|173.52|172.72|173.52|172.72|173.1|172.3|34
1730013600000|2024-10-27 07:20:00|173.43|172.63|173.45|172.65|173.45|172.65|173.43|172.63|2
1730013900000|2024-10-27 07:25:00|173.41|172.61|173.52|172.72|173.52|172.72|173.41|172.61|6
1730014200000|2024-10-27 07:30:00|173.46|172.66|173.26|172.46|173.46|172.66|173.26|172.46|11
1730014500000|2024-10-27 07:35:00|173.29|172.49|173.3|172.5|173.3|172.5|173.29|172.49|2
1730014800000|2024-10-27 07:40:00|173.31|172.51|173.31|172.51|173.31|172.51|173.31|172.51|1
1730015100000|2024-10-27 07:45:00|173.36|172.56|173.47|172.67|173.47|172.67|173.36|172.56|6
1730015400000|2024-10-27 07:50:00|173.48|172.68|173.57|172.77|173.57|172.77|173.48|172.68|7
1730015700000|2024-10-27 07:55:00|173.48|172.68|173.45|172.65|173.48|172.68|173.44|172.64|8
1730016000000|2024-10-27 08:00:00|173.47|172.67|173.58|172.78|173.59|172.79|173.46|172.66|19
1730016300000|2024-10-27 08:05:00|173.59|172.79|173.57|172.77|173.59|172.79|173.56|172.76|5
1730016600000|2024-10-27 08:10:00|173.58|172.78|173.7|172.9|173.7|172.9|173.58|172.78|5
1730016900000|2024-10-27 08:15:00|173.72|172.92|174.14|173.34|174.14|173.34|173.72|172.92|8
1730017500000|2024-10-27 08:25:00|174.11|173.31|174.1|173.3|174.11|173.31|173.96|173.16|19
1730017800000|2024-10-27 08:30:00|174.08|173.28|174.31|173.51|174.31|173.51|174.02|173.22|12
1730018100000|2024-10-27 08:35:00|174.32|173.52|174.22|173.42|174.35|173.55|174.18|173.38|19
1730018400000|2024-10-27 08:40:00|174.31|173.51|174.35|173.55|174.35|173.55|174.3|173.5|8
1730018700000|2024-10-27 08:45:00|174.31|173.51|174.74|173.94|174.74|173.94|174.31|173.51|22
1730019000000|2024-10-27 08:50:00|174.71|173.91|174.96|174.16|174.96|174.16|174.71|173.91|19
1730019300000|2024-10-27 08:55:00|175.12|174.32|175.55|174.75|175.91|175.11|175.12|174.32|43
1730019600000|2024-10-27 09:00:00|175.54|174.74|174.91|174.11|175.62|174.82|174.91|174.11|56
1730019900000|2024-10-27 09:05:00|174.9|174.1|174.65|173.85|174.9|174.1|174.43|173.63|47
1730020200000|2024-10-27 09:10:00|174.64|173.84|174.26|173.46|174.64|173.84|174.26|173.46|19
1730020500000|2024-10-27 09:15:00|174.29|173.49|174.36|173.56|174.51|173.71|174.29|173.49|12
1730020800000|2024-10-27 09:20:00|174.35|173.55|174.45|173.65|174.45|173.65|174.35|173.55|15
1730021100000|2024-10-27 09:25:00|174.52|173.72|174.51|173.71|174.68|173.88|174.51|173.71|13
1730021400000|2024-10-27 09:30:00|174.46|173.66|174.41|173.61|174.46|173.66|174.24|173.44|24
1730021700000|2024-10-27 09:35:00|174.45|173.65|174.61|173.81|174.61|173.81|174.45|173.65|11
1730022000000|2024-10-27 09:40:00|174.56|173.76|174.34|173.54|174.56|173.76|174.34|173.54|17
1730022300000|2024-10-27 09:45:00|174.33|173.53|174.06|173.26|174.33|173.53|174.06|173.26|11
1730022600000|2024-10-27 09:50:00|174.07|173.27|174.3|173.5|174.3|173.5|174.07|173.27|11
1730022900000|2024-10-27 09:55:00|174.31|173.51|174.77|173.97|174.77|173.97|174.31|173.51|13
1730023200000|2024-10-27 10:00:00|174.78|173.98|174.6|173.8|174.91|174.11|174.6|173.8|18
1730023500000|2024-10-27 10:05:00|174.62|173.82|174.57|173.77|174.62|173.82|174.57|173.77|16
1730023800000|2024-10-27 10:10:00|174.6|173.8|174.7|173.9|174.7|173.9|174.6|173.8|5
1730024100000|2024-10-27 10:15:00|174.68|173.88|174.36|173.56|174.68|173.88|174.36|173.56|14
1730024400000|2024-10-27 10:20:00|174.37|173.57|174.11|173.31|174.37|173.57|174.06|173.26|14
1730024700000|2024-10-27 10:25:00|174.06|173.26|174.06|173.26|174.09|173.29|174.06|173.26|15
1730025000000|2024-10-27 10:30:00|174.07|173.27|174.07|173.27|174.1|173.3|174.07|173.27|10
1730025300000|2024-10-27 10:35:00|174.09|173.29|174.12|173.32|174.15|173.35|174.09|173.29|13
1730025900000|2024-10-27 10:45:00|174.11|173.31|174.06|173.26|174.12|173.32|174.06|173.26|5
1730026200000|2024-10-27 10:50:00|174.11|173.31|174.06|173.26|174.11|173.31|174.06|173.26|7
1730026500000|2024-10-27 10:55:00|174.07|173.27|173.8|173|174.07|173.27|173.79|172.99|11
1730026800000|2024-10-27 11:00:00|173.89|173.09|173.75|172.95|174.11|173.31|173.75|172.95|31
1730027100000|2024-10-27 11:05:00|173.76|172.96|173.71|172.91|173.9|173.1|173.7|172.9|19
1730027400000|2024-10-27 11:10:00|173.7|172.9|174.25|173.45|174.29|173.49|173.69|172.89|34
1730027700000|2024-10-27 11:15:00|174.26|173.46|174.95|174.15|174.95|174.15|174.25|173.45|31
1730028000000|2024-10-27 11:20:00|174.96|174.16|174.76|173.96|175.13|174.33|174.76|173.96|17
1730028300000|2024-10-27 11:25:00|174.77|173.97|174.86|174.06|174.9|174.1|174.77|173.97|12
1730028600000|2024-10-27 11:30:00|174.87|174.07|174.73|173.93|174.91|174.11|174.71|173.91|21
1730028900000|2024-10-27 11:35:00|174.72|173.92|174.75|173.95|174.77|173.97|174.72|173.92|7
1730029200000|2024-10-27 11:40:00|174.72|173.92|174.56|173.76|174.72|173.92|174.56|173.76|14
1730029500000|2024-10-27 11:45:00|174.58|173.78|174.2|173.4|174.58|173.78|174.2|173.4|26
1730029800000|2024-10-27 11:50:00|174.19|173.39|174.37|173.57|174.37|173.57|174.19|173.39|17
1730030100000|2024-10-27 11:55:00|174.36|173.56|174.2|173.4|174.36|173.56|174.18|173.38|17
1730030400000|2024-10-27 12:00:00|174.21|173.41|174.59|173.79|174.59|173.79|174.21|173.41|21
1730030700000|2024-10-27 12:05:00|174.58|173.78|174.65|173.85|174.65|173.85|174.58|173.78|14
1730031000000|2024-10-27 12:10:00|174.87|174.07|175.16|174.36|175.16|174.36|174.87|174.07|23
1730031300000|2024-10-27 12:15:00|175.15|174.35|175.1|174.3|175.15|174.35|175.07|174.27|7
1730031600000|2024-10-27 12:20:00|175.11|174.31|175.15|174.35|175.35|174.55|175.11|174.31|27
1730031900000|2024-10-27 12:25:00|175.2|174.4|175.34|174.54|175.35|174.55|175.16|174.36|18
1730032200000|2024-10-27 12:30:00|175.35|174.55|175.75|174.95|175.76|174.96|175.35|174.55|28
1730032500000|2024-10-27 12:35:00|175.7|174.9|175.37|174.57|175.7|174.9|175.37|174.57|44
1730032800000|2024-10-27 12:40:00|175.36|174.56|175.54|174.74|175.56|174.76|175.36|174.56|11
1730033100000|2024-10-27 12:45:00|175.56|174.76|176.13|175.33|176.13|175.33|175.56|174.76|34
1730033400000|2024-10-27 12:50:00|176.09|175.29|175.73|174.93|176.09|175.29|175.73|174.93|49
1730033700000|2024-10-27 12:55:00|175.74|174.94|175.91|175.11|175.95|175.15|175.74|174.94|20
1730034000000|2024-10-27 13:00:00|175.92|175.12|176.38|175.58|176.38|175.58|175.9|175.1|36
1730034300000|2024-10-27 13:05:00|176.37|175.57|176.14|175.34|176.37|175.57|176|175.2|53
1730034600000|2024-10-27 13:10:00|176.1|175.3|175.98|175.18|176.1|175.3|175.89|175.09|16
1730034900000|2024-10-27 13:15:00|176.04|175.24|176.33|175.53|176.33|175.53|175.93|175.13|25
1730035200000|2024-10-27 13:20:00|176.4|175.6|176.71|175.91|176.71|175.91|176.4|175.6|13
1730035500000|2024-10-27 13:25:00|176.73|175.93|176.22|175.42|176.76|175.96|176.21|175.41|95
1730035800000|2024-10-27 13:30:00|176.23|175.43|176.12|175.32|176.26|175.46|175.98|175.18|52
1730036100000|2024-10-27 13:35:00|176.13|175.33|176.44|175.64|176.54|175.74|176.13|175.33|20
1730036400000|2024-10-27 13:40:00|176.45|175.65|176.57|175.77|176.72|175.92|176.45|175.65|22
1730036700000|2024-10-27 13:45:00|176.66|175.86|176.58|175.78|176.66|175.86|176.3|175.5|71
1730037000000|2024-10-27 13:50:00|176.64|175.84|176.46|175.66|176.71|175.91|176.46|175.66|27
1730037300000|2024-10-27 13:55:00|176.45|175.65|176.14|175.34|176.45|175.65|176|175.2|37
1730037600000|2024-10-27 14:00:00|176.15|175.35|175.97|175.17|176.28|175.48|175.97|175.17|36
1730037900000|2024-10-27 14:05:00|175.99|175.19|176.54|175.74|176.63|175.83|175.99|175.19|30
1730038200000|2024-10-27 14:10:00|176.53|175.73|176.48|175.68|176.53|175.73|176.44|175.64|14
1730038500000|2024-10-27 14:15:00|176.49|175.69|176.75|175.95|176.75|175.95|176.49|175.69|12
1730038800000|2024-10-27 14:20:00|176.8|176|177.04|176.24|177.1|176.3|176.8|176|16
1730039100000|2024-10-27 14:25:00|177.1|176.3|176.88|176.08|177.1|176.3|176.88|176.08|11
1730039400000|2024-10-27 14:30:00|176.87|176.07|176.63|175.83|176.94|176.14|176.53|175.73|57
1730039700000|2024-10-27 14:35:00|176.66|175.86|176.88|176.08|176.88|176.08|176.55|175.75|27
1730040000000|2024-10-27 14:40:00|176.92|176.12|176.95|176.15|177.05|176.25|176.92|176.12|30
1730040300000|2024-10-27 14:45:00|177.05|176.25|177.16|176.36|177.19|176.39|177.02|176.22|18
1730040600000|2024-10-27 14:50:00|177.15|176.35|176.59|175.79|177.15|176.35|176.54|175.74|55
1730040900000|2024-10-27 14:55:00|176.63|175.83|176.62|175.82|176.63|175.83|176.6|175.8|13
1730041200000|2024-10-27 15:00:00|176.63|175.83|176.94|176.14|176.96|176.16|176.63|175.83|16
1730041500000|2024-10-27 15:05:00|176.96|176.16|176.76|175.96|176.96|176.16|176.76|175.96|11
1730041800000|2024-10-27 15:10:00|176.75|175.95|176.63|175.83|176.75|175.95|176.61|175.81|8
1730042100000|2024-10-27 15:15:00|176.66|175.86|176.41|175.61|176.66|175.86|176.41|175.61|18
1730042400000|2024-10-27 15:20:00|176.42|175.62|176.11|175.31|176.42|175.62|176.11|175.31|33
1730042700000|2024-10-27 15:25:00|176.13|175.33|176.34|175.54|176.34|175.54|176.13|175.33|14
1730043000000|2024-10-27 15:30:00|176.35|175.55|176.37|175.57|176.39|175.59|176.34|175.54|12
1730043300000|2024-10-27 15:35:00|176.34|175.54|176.5|175.7|176.6|175.8|176.34|175.54|22
1730043600000|2024-10-27 15:40:00|176.48|175.68|176.39|175.59|176.48|175.68|176.39|175.59|11
1730043900000|2024-10-27 15:45:00|176.4|175.6|176.45|175.65|176.45|175.65|176.36|175.56|33
1730044200000|2024-10-27 15:50:00|176.47|175.67|176.07|175.27|176.47|175.67|176.07|175.27|58
1730044500000|2024-10-27 15:55:00|176.08|175.28|175.89|175.09|176.08|175.28|175.88|175.08|13
1730044800000|2024-10-27 16:00:00|175.9|175.1|176.14|175.34|176.22|175.42|175.9|175.1|32
1730045100000|2024-10-27 16:05:00|176.13|175.33|176.25|175.45|176.32|175.52|176.13|175.33|17
1730045400000|2024-10-27 16:10:00|176.24|175.44|176.11|175.31|176.24|175.44|176.11|175.31|9
1730045700000|2024-10-27 16:15:00|176.1|175.3|175.54|174.74|176.1|175.3|175.54|174.74|38
1730046000000|2024-10-27 16:20:00|175.6|174.8|175.53|174.73|175.6|174.8|175.53|174.73|32
1730046300000|2024-10-27 16:25:00|175.54|174.74|175.05|174.25|175.54|174.74|175.05|174.25|29
1730046600000|2024-10-27 16:30:00|175.06|174.26|175.43|174.63|175.43|174.63|175.06|174.26|35
1730046900000|2024-10-27 16:35:00|175.42|174.62|175.63|174.83|175.63|174.83|175.41|174.61|15
1730047200000|2024-10-27 16:40:00|175.66|174.86|175.98|175.18|175.98|175.18|175.66|174.86|20
1730047500000|2024-10-27 16:45:00|175.99|175.19|176.5|175.7|176.5|175.7|175.97|175.17|24
1730047800000|2024-10-27 16:50:00|176.51|175.71|176.6|175.8|176.61|175.81|176.29|175.49|30
1730048100000|2024-10-27 16:55:00|176.59|175.79|176.82|176.02|176.82|176.02|176.44|175.64|20
1730048400000|2024-10-27 17:00:00|176.84|176.04|176.94|176.14|176.94|176.14|176.79|175.99|25
1730048700000|2024-10-27 17:05:00|176.95|176.15|176.87|176.07|176.95|176.15|176.84|176.04|12
1730049000000|2024-10-27 17:10:00|176.88|176.08|177.52|176.72|177.52|176.72|176.87|176.07|16
1730049300000|2024-10-27 17:15:00|177.57|176.77|177.72|176.92|177.8|177|177.42|176.62|40
1730049600000|2024-10-27 17:20:00|177.5|176.7|177.14|176.34|177.5|176.7|177.06|176.26|30
1730049900000|2024-10-27 17:25:00|177.17|176.37|177.25|176.45|177.53|176.73|177.17|176.37|35
1730050200000|2024-10-27 17:30:00|177.22|176.42|177.51|176.71|177.71|176.91|177.22|176.42|63
1730050500000|2024-10-27 17:35:00|177.52|176.72|177.27|176.47|177.56|176.76|177.26|176.46|30
1730050800000|2024-10-27 17:40:00|177.14|176.34|176.64|175.84|177.14|176.34|176.47|175.67|78
1730051100000|2024-10-27 17:45:00|176.68|175.88|176.76|175.96|176.86|176.06|176.68|175.88|23
1730051400000|2024-10-27 17:50:00|176.72|175.92|176.63|175.83|176.72|175.92|176.48|175.68|12
1730051700000|2024-10-27 17:55:00|176.62|175.82|176.47|175.67|176.62|175.82|176.41|175.61|15
1730052000000|2024-10-27 18:00:00|176.46|175.66|176.37|175.57|176.46|175.66|176.37|175.57|6
1730052300000|2024-10-27 18:05:00|176.23|175.43|176.14|175.34|176.25|175.45|176.04|175.24|26
1730052600000|2024-10-27 18:10:00|176.15|175.35|176.72|175.92|176.72|175.92|176.15|175.35|24
1730052900000|2024-10-27 18:15:00|176.69|175.89|176.68|175.88|176.69|175.89|176.61|175.81|14
1730053200000|2024-10-27 18:20:00|176.74|175.94|176.87|176.07|176.87|176.07|176.74|175.94|11
1730053500000|2024-10-27 18:25:00|176.86|176.06|177.3|176.5|177.3|176.5|176.8|176|24
1730053800000|2024-10-27 18:30:00|177.29|176.49|177.04|176.24|177.36|176.56|176.99|176.19|30
1730054100000|2024-10-27 18:35:00|177.08|176.28|176.87|176.07|177.1|176.3|176.87|176.07|14
1730054400000|2024-10-27 18:40:00|176.85|176.05|176.77|175.97|176.85|176.05|176.77|175.97|9
1730054700000|2024-10-27 18:45:00|176.81|176.01|176.29|175.49|176.82|176.02|176.29|175.49|25
1730055000000|2024-10-27 18:50:00|176.28|175.48|176.13|175.33|176.28|175.48|176.13|175.33|18
1730055300000|2024-10-27 18:55:00|176.11|175.31|176.03|175.23|176.11|175.31|176.02|175.22|7
1730055600000|2024-10-27 19:00:00|176.04|175.24|176.03|175.23|176.04|175.24|176.02|175.22|10
1730055900000|2024-10-27 19:05:00|175.98|175.18|176.33|175.53|176.39|175.59|175.91|175.11|36
1730056200000|2024-10-27 19:10:00|176.34|175.54|176.42|175.62|176.42|175.62|176.34|175.54|16
1730056500000|2024-10-27 19:15:00|176.53|175.73|176.87|176.07|176.87|176.07|176.51|175.71|15
1730056800000|2024-10-27 19:20:00|176.83|176.03|176.64|175.84|176.83|176.03|176.53|175.73|27
1730057100000|2024-10-27 19:25:00|176.63|175.83|177.08|176.28|177.12|176.32|176.62|175.82|27
1730057400000|2024-10-27 19:30:00|177.07|176.27|176.97|176.17|177.17|176.37|176.97|176.17|9
1730057700000|2024-10-27 19:35:00|176.96|176.16|176.82|176.02|176.96|176.16|176.78|175.98|30
1730058000000|2024-10-27 19:40:00|176.81|176.01|177.18|176.38|177.18|176.38|176.79|175.99|40
1730058300000|2024-10-27 19:45:00|177.17|176.37|177.1|176.3|177.36|176.56|177.09|176.29|60
1730058600000|2024-10-27 19:50:00|177.13|176.33|177.27|176.47|177.41|176.61|177.13|176.33|20
1730058900000|2024-10-27 19:55:00|177.29|176.49|177.47|176.67|177.48|176.68|177.29|176.49|19
1730059200000|2024-10-27 20:00:00|177.48|176.68|177.23|176.43|177.48|176.68|177.23|176.43|26
1730059500000|2024-10-27 20:05:00|177.22|176.42|177.14|176.34|177.22|176.42|177.12|176.32|23
1730059800000|2024-10-27 20:10:00|177.17|176.37|176.9|176.1|177.18|176.38|176.9|176.1|15
1730060100000|2024-10-27 20:15:00|176.89|176.09|176.91|176.11|176.92|176.12|176.88|176.08|19
1730060400000|2024-10-27 20:20:00|176.92|176.12|177.27|176.47|177.27|176.47|176.92|176.12|16
1730060700000|2024-10-27 20:25:00|177.34|176.54|177.57|176.77|177.57|176.77|177.34|176.54|6
1730061000000|2024-10-27 20:30:00|177.58|176.78|177.21|176.41|177.58|176.78|177.21|176.41|17
1730061300000|2024-10-27 20:35:00|177.22|176.42|177.24|176.44|177.35|176.55|177.22|176.42|13
1730061600000|2024-10-27 20:40:00|177.25|176.45|178.07|175.77|178.07|176.52|177.24|175.77|13
1730061900000|2024-10-27 20:45:00|178.08|175.78|177.87|175.57|178.08|175.78|177.77|175.47|20
1730062200000|2024-10-27 20:50:00|177.86|175.56|177.85|175.55|178.02|175.72|177.85|175.55|23
1730062500000|2024-10-27 20:55:00|177.88|175.58|177.86|175.56|177.88|175.58|177.86|175.56|2
1730062800000|2024-10-27 21:00:00|177.88|175.58|177.9|175.6|177.9|175.6|177.88|175.58|2
1730063100000|2024-10-27 21:05:00|177.91|175.61|177.9|175.6|178.21|175.91|177.9|175.6|23
1730063400000|2024-10-27 21:10:00|177.89|175.59|177.65|175.35|177.89|175.59|177.62|175.32|18
1730063700000|2024-10-27 21:15:00|177.67|175.37|177.75|175.45|177.78|175.48|177.67|175.37|5
1730064000000|2024-10-27 21:20:00|177.78|175.48|178.06|175.76|178.06|175.76|177.78|175.48|13
1730064300000|2024-10-27 21:25:00|178.09|175.79|178.33|176.03|178.33|176.03|178.09|175.79|12
1730064600000|2024-10-27 21:30:00|178.32|176.02|178.59|176.29|178.65|176.35|178.28|175.98|18
1730064900000|2024-10-27 21:35:00|178.58|176.28|178.65|176.35|178.65|176.35|178.56|176.26|12
1730065500000|2024-10-27 21:45:00|178.71|176.41|178.36|176.06|178.87|176.57|178.36|176.06|35
1730065800000|2024-10-27 21:50:00|178.35|176.05|177.36|176.56|178.35|176.56|177.36|175.68|22
1730066100000|2024-10-27 21:55:00|177.32|176.52|177.15|176.35|177.32|176.52|177.13|176.33|9
1730066400000|2024-10-27 22:00:00|177.16|176.36|177.78|176.98|177.78|176.98|177.16|176.36|44
1730066700000|2024-10-27 22:05:00|177.76|176.96|177.81|177.01|177.81|177.01|177.67|176.87|14
1730067000000|2024-10-27 22:10:00|177.83|177.03|178.12|177.32|178.12|177.32|177.83|177.03|18
1730067300000|2024-10-27 22:15:00|178.13|177.33|177.98|177.18|178.14|177.34|177.94|177.14|8
1730067600000|2024-10-27 22:20:00|178.04|177.24|177.94|177.14|178.04|177.24|177.94|177.14|7
1730067900000|2024-10-27 22:25:00|177.89|177.09|177.89|177.09|177.89|177.09|177.88|177.08|3
1730068200000|2024-10-27 22:30:00|177.91|177.11|177.69|176.89|177.91|177.11|177.67|176.87|20
1730068500000|2024-10-27 22:35:00|177.71|176.91|177.85|177.05|177.86|177.06|177.71|176.91|9
1730068800000|2024-10-27 22:40:00|177.8|177|177.83|177.03|177.9|177.1|177.79|176.99|20
1730069100000|2024-10-27 22:45:00|177.87|177.07|178.25|177.45|178.25|177.45|177.86|177.06|20
1730069400000|2024-10-27 22:50:00|178.24|177.44|178.24|177.44|178.28|177.48|178.22|177.42|8
1730069700000|2024-10-27 22:55:00|178.19|177.39|177.9|177.1|178.19|177.39|177.9|177.1|11
1730070000000|2024-10-27 23:00:00|177.91|177.11|178.01|177.21|178.38|177.58|177.91|177.11|37
1730070300000|2024-10-27 23:05:00|178|177.2|178.05|177.25|178.09|177.29|177.92|177.12|16
1730070600000|2024-10-27 23:10:00|178.04|177.24|177.75|176.95|178.04|177.24|177.74|176.94|9
1730070900000|2024-10-27 23:15:00|177.64|176.84|177.58|176.78|177.75|176.95|177.57|176.77|7
1730071200000|2024-10-27 23:20:00|177.57|176.77|177.42|176.62|177.57|176.77|177.42|176.62|9
1730071500000|2024-10-27 23:25:00|177.41|176.61|177.25|176.45|177.41|176.61|177.22|176.42|14
1730071800000|2024-10-27 23:30:00|177.27|176.47|177.44|176.64|177.46|176.66|177.27|176.47|14
1730072100000|2024-10-27 23:35:00|177.48|176.68|177.53|176.73|177.55|176.75|177.48|176.68|10
1730072400000|2024-10-27 23:40:00|177.52|176.72|177.38|176.58|177.52|176.72|177.2|176.4|24
1730072700000|2024-10-27 23:45:00|177.39|176.59|177.08|176.28|177.44|176.64|177.02|176.22|15
1730073000000|2024-10-27 23:50:00|177.07|176.27|176.93|176.13|177.07|176.27|176.89|176.09|9
1730073300000|2024-10-27 23:55:00|176.94|176.14|176.93|176.13|176.94|176.14|176.88|176.08|11
1730073600000|2024-10-28 00:00:00|176.88|176.08|177.03|176.23|177.06|176.26|176.71|175.91|16
1730073900000|2024-10-28 00:05:00|176.98|176.18|176.92|176.12|176.98|176.18|176.78|175.98|22
1730074200000|2024-10-28 00:10:00|176.94|176.14|176.99|176.19|177.08|176.28|176.94|176.14|16
1730074500000|2024-10-28 00:15:00|177.03|176.23|176.83|176.03|177.2|176.4|176.82|176.02|24
1730074800000|2024-10-28 00:20:00|176.85|176.05|176.96|176.16|177.07|176.27|176.85|176.05|10
1730075100000|2024-10-28 00:25:00|176.83|176.03|176.76|175.96|176.83|176.03|176.75|175.95|5
1730075400000|2024-10-28 00:30:00|176.77|175.97|176.99|176.19|177.03|176.23|176.37|175.57|31
1730075700000|2024-10-28 00:35:00|177|176.2|176.88|176.08|177.17|176.37|176.88|176.08|15
1730076000000|2024-10-28 00:40:00|176.87|176.07|176.53|175.73|176.87|176.07|176.53|175.73|9
1730076300000|2024-10-28 00:45:00|176.44|175.64|176.24|175.44|176.58|175.78|176.24|175.44|36
1730076600000|2024-10-28 00:50:00|176.25|175.45|176.01|175.21|176.25|175.45|176.01|175.21|28
1730076900000|2024-10-28 00:55:00|176.06|175.26|176.25|175.45|176.37|175.57|176.06|175.26|25
1730077200000|2024-10-28 01:00:00|176.24|175.44|176.32|175.52|176.34|175.54|176.15|175.35|32
1730077500000|2024-10-28 01:05:00|176.33|175.53|176.65|175.85|176.67|175.87|176.33|175.53|24
1730077800000|2024-10-28 01:10:00|176.61|175.81|176.54|175.74|176.61|175.81|176.53|175.73|13
1730078100000|2024-10-28 01:15:00|176.53|175.73|176.29|175.49|176.53|175.73|176.29|175.49|15
1730078400000|2024-10-28 01:20:00|176.28|175.48|176.07|175.27|176.28|175.48|176|175.2|17
1730078700000|2024-10-28 01:25:00|175.97|175.17|176.04|175.24|176.13|175.33|175.97|175.17|14
1730079000000|2024-10-28 01:30:00|175.99|175.19|175.99|175.19|176.01|175.21|175.97|175.17|15
1730079300000|2024-10-28 01:35:00|176.07|175.27|176.15|175.35|176.16|175.36|176.07|175.27|10
1730079600000|2024-10-28 01:40:00|176.1|175.3|175.99|175.19|176.1|175.3|175.99|175.19|15
1730079900000|2024-10-28 01:45:00|175.98|175.18|175.96|175.16|175.98|175.18|175.85|175.05|15
1730080200000|2024-10-28 01:50:00|175.98|175.18|175.93|175.13|176.07|175.27|175.88|175.08|17
1730080500000|2024-10-28 01:55:00|175.91|175.11|175.78|174.98|175.92|175.12|175.75|174.95|58
1730080800000|2024-10-28 02:00:00|175.82|175.02|175.73|174.93|176.03|175.23|175.72|174.92|18
1730081100000|2024-10-28 02:05:00|175.81|175.01|176.07|175.27|176.07|175.27|175.81|175.01|18
1730081700000|2024-10-28 02:15:00|176.08|175.28|176.15|175.35|176.15|175.35|176.08|175.28|6
1730082000000|2024-10-28 02:20:00|176.14|175.34|175.91|175.11|176.14|175.34|175.91|175.11|13
1730082300000|2024-10-28 02:25:00|175.9|175.1|176.06|175.26|176.09|175.29|175.71|174.91|29
1730082600000|2024-10-28 02:30:00|176.04|175.24|175.46|174.66|176.04|175.24|175.46|174.66|27
1730082900000|2024-10-28 02:35:00|175.45|174.65|175.38|174.58|175.45|174.65|174.96|174.16|42
1730083200000|2024-10-28 02:40:00|175.37|174.57|175.16|174.36|175.37|174.57|175.11|174.31|22
1730083500000|2024-10-28 02:45:00|175.2|174.4|175.29|174.49|175.3|174.5|175.2|174.4|13
1730083800000|2024-10-28 02:50:00|175.3|174.5|175.4|174.6|175.43|174.63|175.3|174.5|15
1730084100000|2024-10-28 02:55:00|175.41|174.61|175.4|174.6|175.46|174.66|175.4|174.6|10
1730084400000|2024-10-28 03:00:00|175.39|174.59|175.69|174.89|175.69|174.89|175.39|174.59|15
1730084700000|2024-10-28 03:05:00|175.72|174.92|175.84|175.04|175.84|175.04|175.72|174.92|10
1730085000000|2024-10-28 03:10:00|175.85|175.05|175.94|175.14|175.94|175.14|175.85|175.05|8
1730085300000|2024-10-28 03:15:00|175.95|175.15|176.08|175.28|176.08|175.28|175.95|175.15|11
1730085600000|2024-10-28 03:20:00|176.1|175.3|176.49|175.69|176.5|175.7|176.1|175.3|21
1730085900000|2024-10-28 03:25:00|176.5|175.7|176.56|175.76|176.9|176.1|176.49|175.69|33
1730086200000|2024-10-28 03:30:00|176.57|175.77|176.14|175.34|176.58|175.78|176.14|175.34|22
1730086500000|2024-10-28 03:35:00|176.12|175.32|175.93|175.13|176.12|175.32|175.93|175.13|17
1730086800000|2024-10-28 03:40:00|175.89|175.09|176.07|175.27|176.07|175.27|175.84|175.04|16
1730087100000|2024-10-28 03:45:00|176.12|175.32|175.49|174.69|176.13|175.33|175.45|174.65|38
1730087400000|2024-10-28 03:50:00|175.5|174.7|175.54|174.74|175.57|174.77|175.37|174.57|24
1730087700000|2024-10-28 03:55:00|175.53|174.73|175.92|175.12|175.99|175.19|175.48|174.68|32
1730088000000|2024-10-28 04:00:00|175.91|175.11|175.39|174.59|175.91|175.11|175.39|174.59|38
1730088300000|2024-10-28 04:05:00|175.23|174.43|175.35|174.55|175.39|174.59|175.23|174.43|18
1730088600000|2024-10-28 04:10:00|175.34|174.54|175.59|174.79|175.59|174.79|175.34|174.54|21
1730088900000|2024-10-28 04:15:00|175.58|174.78|175.5|174.7|175.58|174.78|175.5|174.7|10
1730089200000|2024-10-28 04:20:00|175.49|174.69|174.56|173.76|175.49|174.69|174.56|173.76|58
1730089500000|2024-10-28 04:25:00|174.54|173.74|174.24|173.44|174.54|173.74|174.24|173.44|19
1730089800000|2024-10-28 04:30:00|174.23|173.43|174.55|173.75|174.66|173.86|174.12|173.32|28
1730090100000|2024-10-28 04:35:00|174.53|173.73|174.44|173.64|174.53|173.73|174.33|173.53|10
1730090400000|2024-10-28 04:40:00|174.46|173.66|174.77|173.97|174.81|174.01|174.46|173.66|9
1730090700000|2024-10-28 04:45:00|174.75|173.95|175.17|174.37|175.17|174.37|174.67|173.87|24
1730091000000|2024-10-28 04:50:00|175.19|174.39|175.41|174.61|175.41|174.61|175.19|174.39|9
1730091300000|2024-10-28 04:55:00|175.43|174.63|175.55|174.75|175.6|174.8|175.43|174.63|8
1730091600000|2024-10-28 05:00:00|175.52|174.72|175.29|174.49|175.52|174.72|175.29|174.49|15
1730091900000|2024-10-28 05:05:00|175.28|174.48|175.15|174.35|175.28|174.48|175.15|174.35|11
1730092200000|2024-10-28 05:10:00|175.12|174.32|174.54|173.74|175.12|174.32|174.54|173.74|22
1730092500000|2024-10-28 05:15:00|174.56|173.76|174.45|173.65|174.8|174|174.45|173.65|29
1730092800000|2024-10-28 05:20:00|174.48|173.68|174.31|173.51|174.56|173.76|174.31|173.51|15
1730093100000|2024-10-28 05:25:00|174.3|173.5|173.8|173|174.3|173.5|173.63|172.83|32
1730093400000|2024-10-28 05:30:00|173.78|172.98|173.43|172.63|173.78|172.98|173.33|172.53|33
1730093700000|2024-10-28 05:35:00|173.53|172.73|174.07|173.27|174.16|173.36|173.53|172.73|25
1730094000000|2024-10-28 05:40:00|174.19|173.39|174.18|173.38|174.2|173.4|174.06|173.26|10
1730094300000|2024-10-28 05:45:00|174.17|173.37|174.37|173.57|174.38|173.58|174.17|173.37|13
1730094600000|2024-10-28 05:50:00|174.38|173.58|174.69|173.89|174.69|173.89|174.37|173.57|38
1730094900000|2024-10-28 05:55:00|174.76|173.96|174.73|173.93|174.77|173.97|174.73|173.93|7
1730095200000|2024-10-28 06:00:00|174.72|173.92|174.58|173.78|174.72|173.92|174.47|173.67|31
1730095500000|2024-10-28 06:05:00|174.49|173.69|174.51|173.71|174.52|173.72|174.46|173.66|9
1730095800000|2024-10-28 06:10:00|174.52|173.72|173.85|173.05|174.52|173.72|173.82|173.02|34
1730096100000|2024-10-28 06:15:00|173.9|173.1|173.75|172.95|173.91|173.11|173.75|172.95|8
1730096400000|2024-10-28 06:20:00|173.79|172.99|174|173.2|174|173.2|173.79|172.99|17
1730096700000|2024-10-28 06:25:00|174.07|173.27|173.88|173.08|174.11|173.31|173.88|173.08|23
1730097000000|2024-10-28 06:30:00|173.87|173.07|173.74|172.94|173.87|173.07|173.74|172.94|19
1730097300000|2024-10-28 06:35:00|173.73|172.93|173.99|173.19|173.99|173.19|173.7|172.9|19
1730097600000|2024-10-28 06:40:00|173.98|173.18|174.14|173.34|174.18|173.38|173.98|173.18|11
1730097900000|2024-10-28 06:45:00|174.25|173.45|174.57|173.77|174.57|173.77|174.25|173.45|13
1730098200000|2024-10-28 06:50:00|174.53|173.73|174.37|173.57|174.53|173.73|174.36|173.56|20
1730098500000|2024-10-28 06:55:00|174.36|173.56|174.84|174.04|174.87|174.07|174.35|173.55|33
1730098800000|2024-10-28 07:00:00|174.83|174.03|175.05|174.25|175.05|174.25|174.7|173.9|29
1730099100000|2024-10-28 07:05:00|175.04|174.24|175.54|174.74|175.54|174.74|174.86|174.06|46
1730099400000|2024-10-28 07:10:00|175.56|174.76|176.3|175.5|176.3|175.5|175.56|174.76|36
1730099700000|2024-10-28 07:15:00|176.29|175.49|176.44|175.64|176.44|175.64|176.05|175.25|43
1730100000000|2024-10-28 07:20:00|176.43|175.63|176.48|175.68|176.48|175.68|176.41|175.61|18
1730100300000|2024-10-28 07:25:00|176.47|175.67|176.57|175.77|176.57|175.77|176.41|175.61|14
1730100600000|2024-10-28 07:30:00|176.58|175.78|176.28|175.48|176.71|175.91|176.23|175.43|34
1730100900000|2024-10-28 07:35:00|176.3|175.5|176.34|175.54|176.74|175.94|176.29|175.49|52
1730101200000|2024-10-28 07:40:00|176.33|175.53|176.13|175.33|176.33|175.53|176.1|175.3|12
1730101500000|2024-10-28 07:45:00|176.17|175.37|175.9|175.1|176.21|175.41|175.79|174.99|33
1730101800000|2024-10-28 07:50:00|175.91|175.11|176.09|175.29|176.1|175.3|175.91|175.11|13
1730102100000|2024-10-28 07:55:00|176.07|175.27|175.96|175.16|176.07|175.27|175.96|175.16|16
1730102400000|2024-10-28 08:00:00|175.97|175.17|176.26|175.46|176.26|175.46|175.93|175.13|25
1730102700000|2024-10-28 08:05:00|176.27|175.47|176.43|175.63|176.45|175.65|176.22|175.42|34
1730103000000|2024-10-28 08:10:00|176.44|175.64|177.22|176.42|177.22|176.42|176.44|175.64|26
1730103300000|2024-10-28 08:15:00|177.23|176.43|177.08|176.28|177.4|176.6|177.08|176.28|13
1730103600000|2024-10-28 08:20:00|177.01|176.21|176.95|176.15|177.01|176.21|176.91|176.11|17
1730103900000|2024-10-28 08:25:00|176.96|176.16|176.95|176.15|176.98|176.18|176.95|176.15|5
1730104200000|2024-10-28 08:30:00|176.94|176.14|176.61|175.81|176.94|176.14|176.6|175.8|16
1730104500000|2024-10-28 08:35:00|176.6|175.8|176.49|175.69|176.61|175.81|176.43|175.63|20
1730104800000|2024-10-28 08:40:00|176.48|175.68|176.39|175.59|176.48|175.68|176.33|175.53|17
1730105100000|2024-10-28 08:45:00|176.4|175.6|176.69|175.89|176.69|175.89|176.28|175.48|34
1730105400000|2024-10-28 08:50:00|176.7|175.9|176.7|175.9|176.7|175.9|176.7|175.9|1
1730105700000|2024-10-28 08:55:00|176.71|175.91|177.06|176.26|177.06|176.26|176.71|175.91|14
1730106000000|2024-10-28 09:00:00|177.07|176.27|177.2|176.4|177.2|176.4|176.85|176.05|34
1730106300000|2024-10-28 09:05:00|177.22|176.42|177.43|176.63|177.43|176.63|177.22|176.42|17
1730106600000|2024-10-28 09:10:00|177.45|176.65|177.32|176.52|177.88|177.08|177.26|176.46|52
1730106900000|2024-10-28 09:15:00|177.31|176.51|177.11|176.31|177.31|176.51|176.99|176.19|29
1730107200000|2024-10-28 09:20:00|177.12|176.32|177.11|176.31|177.14|176.34|177.11|176.31|9
1730107800000|2024-10-28 09:30:00|177.12|176.32|176.76|175.96|177.12|176.32|176.74|175.94|33
1730108100000|2024-10-28 09:35:00|176.94|176.14|176.97|176.17|176.97|176.17|176.91|176.11|10
1730108400000|2024-10-28 09:40:00|176.98|176.18|177.1|176.3|177.1|176.3|176.98|176.18|17
1730109000000|2024-10-28 09:50:00|177.12|176.32|177.52|176.72|177.52|176.72|177.12|176.32|29
1730109300000|2024-10-28 09:55:00|177.57|176.77|177.82|177.02|177.92|177.12|177.57|176.77|46
1730109600000|2024-10-28 10:00:00|177.83|177.03|178.17|177.37|178.17|177.37|177.82|177.02|25
1730109900000|2024-10-28 10:05:00|178.18|177.38|178.11|177.31|178.19|177.39|178.05|177.25|12
1730110200000|2024-10-28 10:10:00|178.19|177.39|177.88|177.08|178.34|177.54|177.88|177.08|39
1730110500000|2024-10-28 10:15:00|177.92|177.12|178.2|177.4|178.24|177.44|177.92|177.12|13
1730110800000|2024-10-28 10:20:00|178.21|177.41|178.26|177.46|178.39|177.59|178.21|177.41|24
1730111100000|2024-10-28 10:25:00|178.35|177.55|178.23|177.43|178.35|177.55|178.22|177.42|6
1730111400000|2024-10-28 10:30:00|178.3|177.5|178.41|177.61|178.51|177.71|178.3|177.5|12
1730111700000|2024-10-28 10:35:00|178.42|177.62|178.21|177.41|178.63|177.83|178.16|177.36|36
1730112000000|2024-10-28 10:40:00|178.2|177.4|177.95|177.15|178.2|177.4|177.94|177.14|24
1730112300000|2024-10-28 10:45:00|177.94|177.14|178.04|177.24|178.1|177.3|177.94|177.14|17
1730112600000|2024-10-28 10:50:00|178.05|177.25|177.97|177.17|178.25|177.45|177.96|177.16|32
1730112900000|2024-10-28 10:55:00|177.95|177.15|177.52|176.72|177.95|177.15|177.41|176.61|51
1730113200000|2024-10-28 11:00:00|177.53|176.73|177.11|176.31|177.53|176.73|177.02|176.22|56
1730113500000|2024-10-28 11:05:00|177.1|176.3|177.5|176.7|177.54|176.74|177.06|176.26|54
1730113800000|2024-10-28 11:10:00|177.51|176.71|177.63|176.83|177.65|176.85|177.51|176.71|20
1730114100000|2024-10-28 11:15:00|177.62|176.82|177.28|176.48|177.62|176.82|177.28|176.48|17
1730114400000|2024-10-28 11:20:00|177.27|176.47|177.61|176.81|177.61|176.81|177.14|176.34|21
1730114700000|2024-10-28 11:25:00|177.6|176.8|177.93|177.13|178.06|177.26|177.57|176.77|37
1730115000000|2024-10-28 11:30:00|177.89|177.09|177.68|176.88|177.89|177.09|177.67|176.87|18
1730115300000|2024-10-28 11:35:00|177.62|176.82|177.31|176.51|177.62|176.82|177.31|176.51|17
1730115600000|2024-10-28 11:40:00|177.4|176.6|177.28|176.48|177.4|176.6|177.24|176.44|15
1730115900000|2024-10-28 11:45:00|177.31|176.51|177.17|176.37|177.32|176.52|177.15|176.35|15
1730116200000|2024-10-28 11:50:00|177.24|176.44|177.14|176.34|177.24|176.44|177.14|176.34|8
1730116500000|2024-10-28 11:55:00|177.1|176.3|177.13|176.33|177.13|176.33|177.06|176.26|7
1730116800000|2024-10-28 12:00:00|177.14|176.34|176.92|176.12|177.28|176.48|176.91|176.11|38
1730117100000|2024-10-28 12:05:00|176.93|176.13|176.84|176.04|177.34|176.54|176.69|175.89|48
1730117400000|2024-10-28 12:10:00|176.75|175.95|177.26|176.46|177.3|176.5|176.69|175.89|26
1730117700000|2024-10-28 12:15:00|177.34|176.54|177.58|176.78|177.61|176.81|177.34|176.54|18
1730118000000|2024-10-28 12:20:00|177.56|176.76|177.5|176.7|177.59|176.79|177.41|176.61|20
1730118300000|2024-10-28 12:25:00|177.53|176.73|177.67|176.87|177.83|177.03|177.53|176.73|26
1730118600000|2024-10-28 12:30:00|177.66|176.86|177.73|176.93|177.73|176.93|177.53|176.73|21
1730118900000|2024-10-28 12:35:00|177.75|176.95|177.58|176.78|178.11|177.31|177.38|176.58|84
1730119200000|2024-10-28 12:40:00|177.59|176.79|178.06|177.26|178.06|177.26|177.59|176.79|34
1730119500000|2024-10-28 12:45:00|178|177.2|178.01|177.21|178.08|177.28|177.97|177.17|18
1730119800000|2024-10-28 12:50:00|177.98|177.18|177.8|177|177.98|177.18|177.76|176.96|21
1730120100000|2024-10-28 12:55:00|177.91|177.11|177.84|177.04|177.99|177.19|177.84|177.04|20
1730120400000|2024-10-28 13:00:00|177.83|177.03|177.41|176.61|177.91|177.11|177.41|176.61|42
1730120700000|2024-10-28 13:05:00|177.4|176.6|177.08|176.28|177.4|176.6|176.95|176.15|59
1730121000000|2024-10-28 13:10:00|177.09|176.29|177.43|176.63|177.44|176.64|177.09|176.29|25
1730121300000|2024-10-28 13:15:00|177.51|176.71|177.13|176.33|177.51|176.71|177.13|176.33|19
1730121600000|2024-10-28 13:20:00|177.12|176.32|177.02|176.22|177.12|176.32|176.8|176|35
1730121900000|2024-10-28 13:25:00|177.01|176.21|177.02|176.22|177.13|176.33|176.97|176.17|29
1730122200000|2024-10-28 13:30:00|177.01|176.21|177.21|176.41|177.3|176.5|176.79|175.99|40
1730122500000|2024-10-28 13:35:00|177.2|176.4|176.59|175.79|177.21|176.41|176.51|175.71|80
1730122800000|2024-10-28 13:40:00|176.63|175.83|177.47|176.67|177.58|176.78|176.63|175.83|74
1730123100000|2024-10-28 13:45:00|177.46|176.66|177.35|176.55|177.65|176.85|177.3|176.5|48
1730123400000|2024-10-28 13:50:00|177.34|176.54|176.24|175.44|177.34|176.54|176.14|175.34|118
1730123700000|2024-10-28 13:55:00|176.22|175.42|175.3|174.5|176.22|175.42|175.29|174.49|170
1730124000000|2024-10-28 14:00:00|175.29|174.49|174.5|173.7|175.29|174.49|174.06|173.26|216
1730124300000|2024-10-28 14:05:00|174.52|173.72|175.37|174.57|175.52|174.72|174.52|173.72|134
1730124600000|2024-10-28 14:10:00|175.36|174.56|175.33|174.53|175.4|174.6|175.11|174.31|52
1730124900000|2024-10-28 14:15:00|175.35|174.55|174.5|173.7|175.4|174.6|174.48|173.68|102
1730125200000|2024-10-28 14:20:00|174.54|173.74|174.5|173.7|175.12|174.32|174.41|173.61|82
1730125500000|2024-10-28 14:25:00|174.49|173.69|174.09|173.29|174.49|173.69|174.06|173.26|60
1730125800000|2024-10-28 14:30:00|174.08|173.28|174.04|173.24|174.51|173.71|174|173.2|98
1730126100000|2024-10-28 14:35:00|174.03|173.23|174.53|173.73|174.53|173.73|173.64|172.84|101
1730126400000|2024-10-28 14:40:00|174.54|173.74|175.4|174.6|175.4|174.6|174.54|173.74|83
1730126700000|2024-10-28 14:45:00|175.45|174.65|175.7|174.9|175.7|174.9|175.41|174.61|28
1730127000000|2024-10-28 14:50:00|175.59|174.79|175.21|174.41|175.65|174.85|175.21|174.41|70
1730127300000|2024-10-28 14:55:00|175.2|174.4|175.31|174.51|175.51|174.71|175.17|174.37|64
1730127600000|2024-10-28 15:00:00|175.3|174.5|174.57|173.77|175.3|174.5|174.15|173.35|159
1730127900000|2024-10-28 15:05:00|174.55|173.75|174.23|173.43|174.55|173.75|174.17|173.37|74
1730128200000|2024-10-28 15:10:00|174.22|173.42|174.41|173.61|174.78|173.98|174.21|173.41|58
1730128500000|2024-10-28 15:15:00|174.35|173.55|174.42|173.62|174.57|173.77|174.34|173.54|51
1730128800000|2024-10-28 15:20:00|174.41|173.61|174.47|173.67|174.47|173.67|174.21|173.41|28
1730129100000|2024-10-28 15:25:00|174.46|173.66|174.67|173.87|174.67|173.87|174.44|173.64|20
1730129400000|2024-10-28 15:30:00|174.66|173.86|174.86|174.06|174.9|174.1|174.64|173.84|47
1730129700000|2024-10-28 15:35:00|174.88|174.08|174.86|174.06|174.9|174.1|174.8|174|24
1730130000000|2024-10-28 15:40:00|174.84|174.04|174.5|173.7|174.84|174.04|174.48|173.68|48
1730130300000|2024-10-28 15:45:00|174.49|173.69|174.44|173.64|174.72|173.92|174.41|173.61|38
1730130600000|2024-10-28 15:50:00|174.43|173.63|174.25|173.45|174.56|173.76|174.25|173.45|41
1730130900000|2024-10-28 15:55:00|174.21|173.41|173.71|172.91|174.21|173.41|173.71|172.91|22
1730131200000|2024-10-28 16:00:00|173.69|172.89|174.21|173.41|174.25|173.45|173.42|172.62|36
1730131500000|2024-10-28 16:05:00|174.2|173.4|174.56|173.76|174.56|173.76|174.15|173.35|39
1730131800000|2024-10-28 16:10:00|174.57|173.77|174.59|173.79|174.6|173.8|174.51|173.71|18
1730132100000|2024-10-28 16:15:00|174.6|173.8|175.01|174.21|175.01|174.21|174.6|173.8|36
1730132400000|2024-10-28 16:20:00|175.02|174.22|175.02|174.22|175.04|174.24|174.91|174.11|10
1730132700000|2024-10-28 16:25:00|175.01|174.21|175.11|174.31|175.11|174.31|175.01|174.21|8
1730133000000|2024-10-28 16:30:00|175.12|174.32|175|174.2|175.14|174.34|175|174.2|9
1730133300000|2024-10-28 16:35:00|174.98|174.18|174.35|173.55|174.98|174.18|174.33|173.53|41
1730133600000|2024-10-28 16:40:00|174.42|173.62|174.69|173.89|174.69|173.89|174.38|173.58|37
1730133900000|2024-10-28 16:45:00|174.7|173.9|174.87|174.07|175.33|174.53|174.7|173.9|71
1730134200000|2024-10-28 16:50:00|174.86|174.06|174.73|173.93|174.86|174.06|174.1|173.3|59
1730134500000|2024-10-28 16:55:00|174.71|173.91|174.11|173.31|174.71|173.91|174.11|173.31|59
1730134800000|2024-10-28 17:00:00|174.12|173.32|173.55|172.75|174.15|173.35|173.4|172.6|111
1730135100000|2024-10-28 17:05:00|173.53|172.73|173.87|173.07|173.87|173.07|172.79|171.99|129
1730135400000|2024-10-28 17:10:00|173.75|172.95|173.79|172.99|173.95|173.15|173.44|172.64|67
1730135700000|2024-10-28 17:15:00|173.78|172.98|173.93|173.13|174.19|173.39|173.77|172.97|40
1730136000000|2024-10-28 17:20:00|173.94|173.14|174.41|173.61|174.41|173.61|173.94|173.14|34
1730136300000|2024-10-28 17:25:00|174.42|173.62|174.99|174.19|174.99|174.19|174.42|173.62|61
1730136600000|2024-10-28 17:30:00|175|174.2|175.52|174.72|175.78|174.98|175|174.2|44
1730136900000|2024-10-28 17:35:00|175.61|174.81|175.89|175.09|176.15|175.35|175.61|174.81|45
1730137200000|2024-10-28 17:40:00|175.88|175.08|175.6|174.8|175.91|175.11|175.6|174.8|41
1730137500000|2024-10-28 17:45:00|175.58|174.78|174.93|174.13|175.58|174.78|174.92|174.12|57
1730137800000|2024-10-28 17:50:00|174.92|174.12|175.06|174.26|175.07|174.27|174.9|174.1|32
1730138100000|2024-10-28 17:55:00|175.05|174.25|175.14|174.34|175.24|174.44|175.01|174.21|27
1730138400000|2024-10-28 18:00:00|175.25|174.45|175.37|174.57|175.37|174.57|175.21|174.41|26
1730138700000|2024-10-28 18:05:00|175.33|174.53|176.13|175.33|176.14|175.34|175.32|174.52|93
1730139000000|2024-10-28 18:10:00|176.12|175.32|176.01|175.21|176.12|175.32|175.9|175.1|20
1730139300000|2024-10-28 18:15:00|176.02|175.22|176.25|175.45|176.25|175.45|176.01|175.21|18
1730139600000|2024-10-28 18:20:00|176.24|175.44|175.41|174.61|176.24|175.44|175.41|174.61|37
1730139900000|2024-10-28 18:25:00|175.4|174.6|175.37|174.57|175.6|174.8|175.37|174.57|26
1730140200000|2024-10-28 18:30:00|175.38|174.58|175|174.2|175.38|174.58|174.99|174.19|31
1730140500000|2024-10-28 18:35:00|175.01|174.21|175.46|174.66|175.47|174.67|175.01|174.21|28
1730140800000|2024-10-28 18:40:00|175.47|174.67|175.26|174.46|175.47|174.67|175.26|174.46|13
1730141100000|2024-10-28 18:45:00|175.23|174.43|175.18|174.38|175.23|174.43|174.96|174.16|35
1730141400000|2024-10-28 18:50:00|175.23|174.43|175.72|174.92|175.72|174.92|175.23|174.43|45
1730141700000|2024-10-28 18:55:00|175.71|174.91|175.8|175|175.8|175|175.6|174.8|19
1730142000000|2024-10-28 19:00:00|175.79|174.99|176.49|175.69|176.49|175.69|175.59|174.79|52
1730142300000|2024-10-28 19:05:00|176.5|175.7|176.7|175.9|177.02|176.22|176.5|175.7|67
1730142600000|2024-10-28 19:10:00|176.69|175.89|177.09|176.29|177.09|176.29|176.36|175.56|71
1730142900000|2024-10-28 19:15:00|177.1|176.3|177.15|176.35|177.37|176.57|177.1|176.3|53
1730143200000|2024-10-28 19:20:00|177.14|176.34|178.2|177.4|178.2|177.4|177.07|176.27|46
1730143500000|2024-10-28 19:25:00|178.15|177.35|177.99|177.19|178.2|177.4|177.59|176.79|61
1730143800000|2024-10-28 19:30:00|178|177.2|176.78|175.98|178.15|177.35|176.78|175.98|64
1730144100000|2024-10-28 19:35:00|176.77|175.97|176.83|176.03|177.04|176.24|176.53|175.73|76
1730144400000|2024-10-28 19:40:00|176.86|176.06|177.2|176.4|177.2|176.4|176.86|176.06|18
1730144700000|2024-10-28 19:45:00|177.19|176.39|176.66|175.86|177.19|176.39|176.62|175.82|46
1730145000000|2024-10-28 19:50:00|176.67|175.87|176.6|175.8|176.69|175.89|176.57|175.77|20
1730145300000|2024-10-28 19:55:00|176.61|175.81|176.76|175.96|176.81|176.01|176.31|175.51|50
1730145600000|2024-10-28 20:00:00|176.73|175.93|176.42|175.62|176.74|175.94|176.41|175.61|45
1730145900000|2024-10-28 20:05:00|176.43|175.63|176.18|175.38|176.43|175.63|176.18|175.38|30
1730146200000|2024-10-28 20:10:00|176.17|175.37|176.21|175.41|176.24|175.44|176.09|175.29|15
1730146500000|2024-10-28 20:15:00|176.22|175.42|176.46|175.66|176.48|175.68|176.21|175.41|22
1730146800000|2024-10-28 20:20:00|176.45|175.65|176.61|175.81|176.61|175.81|176.36|175.56|19
1730147100000|2024-10-28 20:25:00|176.6|175.8|176.31|175.51|176.65|175.85|176.31|175.51|33
1730147400000|2024-10-28 20:30:00|176.32|175.52|176.84|176.04|176.84|176.04|176.32|175.52|34
1730147700000|2024-10-28 20:35:00|176.89|176.09|176.78|175.98|176.89|176.09|176.73|175.93|21
1730148000000|2024-10-28 20:40:00|176.77|175.97|176.77|175.97|176.78|175.98|176.62|175.82|17
1730148300000|2024-10-28 20:45:00|176.74|175.94|176.65|175.85|176.74|175.94|176.63|175.83|17
1730148600000|2024-10-28 20:50:00|176.68|175.88|176.6|175.8|176.73|175.93|176.52|175.72|24
1730148900000|2024-10-28 20:55:00|176.61|175.81|176.78|175.98|176.78|175.98|176.57|175.77|19
1730149200000|2024-10-28 21:00:00|176.81|176.01|177|176.2|177.12|176.32|176.81|176.01|30
1730149500000|2024-10-28 21:05:00|176.97|176.17|177.19|176.39|177.19|176.39|176.87|176.07|23
1730149800000|2024-10-28 21:10:00|177.2|176.4|177.05|176.25|177.2|176.4|177.01|176.21|11
1730150100000|2024-10-28 21:15:00|177.06|176.26|177.08|176.28|177.13|176.33|177.06|176.26|14
1730150400000|2024-10-28 21:20:00|177.07|176.27|176.77|175.97|177.07|176.27|176.77|175.97|10
1730150700000|2024-10-28 21:25:00|176.84|176.04|176.82|176.02|176.85|176.05|176.67|175.87|24
1730151000000|2024-10-28 21:30:00|176.87|176.07|177.2|176.4|177.2|176.4|176.86|176.06|18
1730151300000|2024-10-28 21:35:00|177.21|176.41|177.81|177.01|177.81|177.01|177.21|176.41|28
1730151600000|2024-10-28 21:40:00|177.8|177|177.82|177.02|177.94|177.14|177.8|177|14
1730151900000|2024-10-28 21:45:00|177.81|177.01|178.02|177.22|178.02|177.22|177.81|177.01|12
1730152200000|2024-10-28 21:50:00|178.03|177.23|178.2|177.4|178.23|177.43|178.03|177.23|27
1730152500000|2024-10-28 21:55:00|178.1|177.3|177.97|177.17|178.16|177.36|177.95|177.15|11
1730152800000|2024-10-28 22:00:00|177.98|177.18|178.03|177.23|178.25|177.45|177.98|177.18|27
1730153100000|2024-10-28 22:05:00|178.07|177.27|179.11|178.31|179.17|178.37|178.07|177.27|120
1730153400000|2024-10-28 22:10:00|179.13|178.33|179.13|178.33|179.27|178.47|178.61|177.81|98
1730153700000|2024-10-28 22:15:00|179.16|178.36|178.94|178.14|179.36|178.56|178.94|178.14|40
1730154000000|2024-10-28 22:20:00|178.93|178.13|179.68|178.88|179.69|178.89|178.91|178.11|117
1730154300000|2024-10-28 22:25:00|179.67|178.87|179.24|178.44|179.91|179.11|179.24|178.44|90
1730154600000|2024-10-28 22:30:00|179.27|178.47|179.03|178.23|179.27|178.47|178.95|178.15|39
1730154900000|2024-10-28 22:35:00|179.04|178.24|179.05|178.25|179.16|178.36|178.77|177.97|92
1730155200000|2024-10-28 22:40:00|179.06|178.26|179.34|178.54|179.76|178.96|179.06|178.26|64
1730155500000|2024-10-28 22:45:00|179.35|178.55|179.01|178.21|179.43|178.63|178.96|178.16|40
1730155800000|2024-10-28 22:50:00|179.02|178.22|179.06|178.26|179.13|178.33|179.02|178.22|10
1730156100000|2024-10-28 22:55:00|179.05|178.25|178.85|178.05|179.05|178.25|178.83|178.03|18
1730156400000|2024-10-28 23:00:00|178.86|178.06|179.1|178.3|179.13|178.33|178.86|178.06|35
1730156700000|2024-10-28 23:05:00|179.09|178.29|179.57|178.77|179.57|178.77|179.09|178.29|32
1730157000000|2024-10-28 23:10:00|179.56|178.76|179.38|178.58|179.75|178.95|179.38|178.58|43
1730157300000|2024-10-28 23:15:00|179.37|178.57|179.44|178.64|179.68|178.88|179.37|178.57|32
1730157600000|2024-10-28 23:20:00|179.48|178.68|179.1|178.3|179.5|178.7|179.1|178.3|23
1730157900000|2024-10-28 23:25:00|179.09|178.29|178.42|177.62|179.09|178.29|178.27|177.47|113
1730158200000|2024-10-28 23:30:00|178.43|177.63|178.46|177.66|178.46|177.66|178.41|177.61|10
1730158500000|2024-10-28 23:35:00|178.47|177.67|178.65|177.85|178.65|177.85|178.47|177.67|14
1730158800000|2024-10-28 23:40:00|178.73|177.93|178.77|177.97|178.83|178.03|178.73|177.93|21
1730159100000|2024-10-28 23:45:00|178.78|177.98|178.75|177.95|178.78|177.98|178.75|177.95|6
1730159400000|2024-10-28 23:50:00|178.74|177.94|178.31|177.51|178.74|177.94|178.31|177.51|29
1730159700000|2024-10-28 23:55:00|178.32|177.52|178.5|177.7|178.5|177.7|178.32|177.52|15
1730160000000|2024-10-29 00:00:00|178.54|177.74|178.21|177.41|178.69|177.89|178.21|177.41|39
1730160300000|2024-10-29 00:05:00|178.2|177.4|177.97|177.17|178.2|177.4|177.96|177.16|22
1730160600000|2024-10-29 00:10:00|177.99|177.19|178.45|177.65|178.45|177.65|177.99|177.19|59
1730160900000|2024-10-29 00:15:00|178.49|177.69|178.48|177.68|178.67|177.87|178.48|177.68|14
1730161200000|2024-10-29 00:20:00|178.49|177.69|177.9|177.1|178.49|177.69|177.9|177.1|32
1730161500000|2024-10-29 00:25:00|177.88|177.08|178.05|177.25|178.1|177.3|177.77|176.97|30
1730161800000|2024-10-29 00:30:00|178.04|177.24|177.99|177.19|178.04|177.24|177.7|176.9|29
1730162100000|2024-10-29 00:35:00|177.98|177.18|178.22|177.42|178.22|177.42|177.93|177.13|25
1730162400000|2024-10-29 00:40:00|178.24|177.44|177.88|177.08|178.25|177.45|177.86|177.06|27
1730162700000|2024-10-29 00:45:00|177.85|177.05|178|177.2|178.02|177.22|177.77|176.97|15
1730163000000|2024-10-29 00:50:00|178.1|177.3|179.16|178.36|179.16|178.36|178.1|177.3|80
1730163300000|2024-10-29 00:55:00|179.17|178.37|178.9|178.1|179.27|178.47|178.9|178.1|50
1730163600000|2024-10-29 01:00:00|178.89|178.09|178.29|177.49|178.89|178.09|178.29|177.49|45
1730163900000|2024-10-29 01:05:00|178.34|177.54|178.28|177.48|178.57|177.77|178.28|177.48|36
1730164200000|2024-10-29 01:10:00|178.27|177.47|178.29|177.49|178.33|177.53|178.14|177.34|30
1730164500000|2024-10-29 01:15:00|178.3|177.5|178.08|177.28|178.4|177.6|177.96|177.16|39
1730164800000|2024-10-29 01:20:00|178.07|177.27|178.38|177.58|178.42|177.62|177.96|177.16|33
1730165100000|2024-10-29 01:25:00|178.37|177.57|177.77|176.97|178.37|177.57|177.77|176.97|31
1730165400000|2024-10-29 01:30:00|177.76|176.96|177.7|176.9|177.76|176.96|177.69|176.89|6
1730165700000|2024-10-29 01:35:00|177.71|176.91|177.68|176.88|178.09|177.29|177.68|176.88|38
1730166000000|2024-10-29 01:40:00|177.67|176.87|177.68|176.88|177.68|176.88|177.67|176.87|2
1730166300000|2024-10-29 01:45:00|177.62|176.82|177.99|177.19|178.09|177.29|177.55|176.75|57
1730166600000|2024-10-29 01:50:00|177.94|177.14|177.83|177.03|177.94|177.14|177.75|176.95|27
1730166900000|2024-10-29 01:55:00|177.85|177.05|178.56|177.76|178.65|177.85|177.85|177.05|67
1730167200000|2024-10-29 02:00:00|178.49|177.69|178.41|177.61|178.5|177.7|178.38|177.58|33
1730167500000|2024-10-29 02:05:00|178.4|177.6|179.64|178.84|179.64|178.84|178.4|177.6|61
1730167800000|2024-10-29 02:10:00|179.67|178.87|181.3|180.5|181.3|180.5|179.67|178.87|176
1730168100000|2024-10-29 02:15:00|181.31|180.51|180.62|179.82|181.32|180.52|180.44|179.64|112
1730168400000|2024-10-29 02:20:00|180.76|179.96|181.9|181.1|181.9|181.1|180.61|179.81|108
1730168700000|2024-10-29 02:25:00|181.91|181.11|182.25|181.45|182.25|181.45|181.69|180.89|91
1730169000000|2024-10-29 02:30:00|182.26|181.46|181.85|181.05|182.5|181.7|181.77|180.97|95
1730169300000|2024-10-29 02:35:00|181.84|181.04|181.8|181|182.08|181.28|181.73|180.93|66
1730169600000|2024-10-29 02:40:00|181.82|181.02|182.26|181.46|182.38|181.58|181.8|181|67
1730169900000|2024-10-29 02:45:00|182.27|181.47|181.25|180.45|182.38|181.58|181.25|180.45|189
1730170200000|2024-10-29 02:50:00|181.23|180.43|181.16|180.36|181.28|180.48|181.06|180.26|99
1730170500000|2024-10-29 02:55:00|181.18|180.38|181.09|180.29|181.33|180.53|180.52|179.72|111
1730170800000|2024-10-29 03:00:00|181.11|180.31|181.57|180.77|181.57|180.77|181.11|180.31|44
1730171100000|2024-10-29 03:05:00|181.58|180.78|181.21|180.41|181.58|180.78|181.21|180.41|33
1730171400000|2024-10-29 03:10:00|181.22|180.42|180.88|180.08|181.27|180.47|180.88|180.08|35
1730171700000|2024-10-29 03:15:00|180.89|180.09|180.89|180.09|181.01|180.21|180.87|180.07|46
1730172000000|2024-10-29 03:20:00|180.88|180.08|180.84|180.04|181.1|180.3|180.83|180.03|37
1730172300000|2024-10-29 03:25:00|180.73|179.93|181.6|180.8|181.76|180.96|180.73|179.93|24
1730172600000|2024-10-29 03:30:00|181.61|180.81|181.85|181.05|182.07|181.27|181.6|180.8|41
1730172900000|2024-10-29 03:35:00|181.79|180.99|181.46|180.66|181.83|181.03|181.46|180.66|38
1730173200000|2024-10-29 03:40:00|181.33|180.53|181.36|180.56|181.4|180.6|181.17|180.37|43
1730173500000|2024-10-29 03:45:00|181.37|180.57|181.31|180.51|181.37|180.57|181.25|180.45|25
1730173800000|2024-10-29 03:50:00|181.33|180.53|181.63|180.83|181.64|180.84|181.33|180.53|26
1730174100000|2024-10-29 03:55:00|181.65|180.85|182.02|181.22|182.02|181.22|181.65|180.85|24
1730174400000|2024-10-29 04:00:00|182.03|181.23|182.47|181.67|182.7|181.9|182.03|181.23|31
1730174700000|2024-10-29 04:05:00|182.46|181.66|182.75|181.95|182.76|181.96|182.24|181.44|28
1730175000000|2024-10-29 04:10:00|182.76|181.96|182.52|181.72|182.97|182.17|182.52|181.72|40
1730175300000|2024-10-29 04:15:00|182.51|181.71|182.78|181.98|182.86|182.06|182.4|181.6|46
1730175600000|2024-10-29 04:20:00|182.77|181.97|182.56|181.76|182.77|181.97|182.55|181.75|9
1730175900000|2024-10-29 04:25:00|182.57|181.77|182.64|181.84|182.64|181.84|182.57|181.77|6
1730176200000|2024-10-29 04:30:00|182.65|181.85|182.26|181.46|182.69|181.89|182.26|181.46|33
1730176500000|2024-10-29 04:35:00|182.27|181.47|182.18|181.38|182.37|181.57|182.07|181.27|37
1730176800000|2024-10-29 04:40:00|182.19|181.39|181.88|181.08|182.19|181.39|181.83|181.03|24
1730177100000|2024-10-29 04:45:00|181.89|181.09|181.83|181.03|182.04|181.24|181.81|181.01|22
1730177400000|2024-10-29 04:50:00|181.87|181.07|181.9|181.1|182.02|181.22|181.87|181.07|16
1730177700000|2024-10-29 04:55:00|181.91|181.11|182.05|181.25|182.05|181.25|181.9|181.1|15
1730178000000|2024-10-29 05:00:00|182.06|181.26|181.75|180.95|182.16|181.36|181.75|180.95|29
1730178300000|2024-10-29 05:05:00|181.74|180.94|181.39|180.59|181.74|180.94|181.39|180.59|29
1730178600000|2024-10-29 05:10:00|181.37|180.57|181.26|180.46|181.37|180.57|181.22|180.42|20
1730178900000|2024-10-29 05:15:00|181.29|180.49|180.91|180.11|181.31|180.51|180.91|180.11|29
1730179200000|2024-10-29 05:20:00|180.92|180.12|180.77|179.97|180.97|180.17|180.71|179.91|28
1730179500000|2024-10-29 05:25:00|180.73|179.93|180.7|179.9|180.74|179.94|180.67|179.87|20
1730179800000|2024-10-29 05:30:00|180.69|179.89|180.81|180.01|180.83|180.03|180.55|179.75|25
1730180400000|2024-10-29 05:40:00|180.86|180.06|180.9|180.1|180.92|180.12|180.86|180.06|6
1730180700000|2024-10-29 05:45:00|180.91|180.11|181.11|180.31|181.15|180.35|180.9|180.1|17
1730181000000|2024-10-29 05:50:00|181.12|180.32|181.16|180.36|181.19|180.39|181.07|180.27|13
1730181300000|2024-10-29 05:55:00|181.17|180.37|181.11|180.31|181.17|180.37|181.1|180.3|9
1730181600000|2024-10-29 06:00:00|181.1|180.3|181.12|180.32|181.12|180.32|181.1|180.3|5
1730181900000|2024-10-29 06:05:00|181.14|180.34|181.33|180.53|181.38|180.58|181.14|180.34|21
1730182200000|2024-10-29 06:10:00|181.34|180.54|181.38|180.58|181.44|180.64|181.34|180.54|12
1730182500000|2024-10-29 06:15:00|181.36|180.56|181.1|180.3|181.36|180.56|181.1|180.3|13
1730182800000|2024-10-29 06:20:00|181.07|180.27|180.85|180.05|181.07|180.27|180.84|180.04|13
1730183100000|2024-10-29 06:25:00|180.8|180|180.66|179.86|180.8|180|180.66|179.86|8
1730183400000|2024-10-29 06:30:00|180.77|179.97|180.9|180.1|180.97|180.17|180.77|179.97|25
1730183700000|2024-10-29 06:35:00|180.86|180.06|180.76|179.96|180.86|180.06|180.64|179.84|15
1730184000000|2024-10-29 06:40:00|180.77|179.97|180.24|179.44|180.77|179.97|180.15|179.35|17
1730184300000|2024-10-29 06:45:00|180.25|179.45|180.41|179.61|180.58|179.78|180.25|179.45|30
1730184600000|2024-10-29 06:50:00|180.4|179.6|180.36|179.56|180.4|179.6|180.33|179.53|10
1730184900000|2024-10-29 06:55:00|180.37|179.57|180.46|179.66|180.48|179.68|180.37|179.57|14
1730185200000|2024-10-29 07:00:00|180.48|179.68|180.67|179.87|180.67|179.87|180.48|179.68|18
1730185500000|2024-10-29 07:05:00|180.66|179.86|180.68|179.88|180.73|179.93|180.65|179.85|16
1730185800000|2024-10-29 07:10:00|180.67|179.87|179.89|179.09|180.67|179.87|179.84|179.04|35
1730186100000|2024-10-29 07:15:00|179.9|179.1|179.95|179.15|180.1|179.3|179.9|179.1|14
1730186400000|2024-10-29 07:20:00|179.96|179.16|179.98|179.18|180|179.2|179.95|179.15|19
1730186700000|2024-10-29 07:25:00|180|179.2|180.26|179.46|180.29|179.49|180|179.2|22
1730187000000|2024-10-29 07:30:00|180.27|179.47|180.26|179.46|180.27|179.47|180.26|179.46|2
1730187300000|2024-10-29 07:35:00|180.25|179.45|180.18|179.38|180.25|179.45|180.12|179.32|14
1730187600000|2024-10-29 07:40:00|180.17|179.37|180.09|179.29|180.18|179.38|180.06|179.26|13
1730187900000|2024-10-29 07:45:00|180.07|179.27|180.24|179.44|180.24|179.44|180.02|179.22|17
1730188200000|2024-10-29 07:50:00|180.31|179.51|180.32|179.52|180.35|179.55|180.31|179.51|24
1730188500000|2024-10-29 07:55:00|180.31|179.51|180.34|179.54|180.34|179.54|180.25|179.45|15
1730188800000|2024-10-29 08:00:00|180.36|179.56|180.47|179.67|180.47|179.67|180.36|179.56|7
1730189100000|2024-10-29 08:05:00|180.45|179.65|180.41|179.61|180.45|179.65|180.41|179.61|3
1730189400000|2024-10-29 08:10:00|180.42|179.62|180.49|179.69|180.56|179.76|180.42|179.62|18
1730189700000|2024-10-29 08:15:00|180.5|179.7|180.52|179.72|180.56|179.76|180.49|179.69|8
1730190000000|2024-10-29 08:20:00|180.54|179.74|180.52|179.72|180.55|179.75|180.51|179.71|18
1730190300000|2024-10-29 08:25:00|180.51|179.71|180.87|180.07|180.87|180.07|180.51|179.71|20
1730190600000|2024-10-29 08:30:00|181.02|180.22|181.78|180.98|181.79|180.99|181.02|180.22|60
1730190900000|2024-10-29 08:35:00|181.77|180.97|181.46|180.66|181.77|180.97|181.44|180.64|24
1730191200000|2024-10-29 08:40:00|181.48|180.68|181.77|180.97|181.78|180.98|181.48|180.68|27
1730191500000|2024-10-29 08:45:00|181.76|180.96|181.56|180.76|181.76|180.96|181.56|180.76|6
1730191800000|2024-10-29 08:50:00|181.49|180.69|181.46|180.66|181.49|180.69|181.43|180.63|12
1730192100000|2024-10-29 08:55:00|181.44|180.64|181.3|180.5|181.44|180.64|181.17|180.37|24
1730192400000|2024-10-29 09:00:00|181.25|180.45|181.14|180.34|181.26|180.46|181.09|180.29|29
1730192700000|2024-10-29 09:05:00|181.13|180.33|181.28|180.48|181.28|180.48|181.06|180.26|13
1730193000000|2024-10-29 09:10:00|181.32|180.52|181.46|180.66|181.72|180.92|181.32|180.52|44
1730193300000|2024-10-29 09:15:00|181.45|180.65|181.36|180.56|181.45|180.65|181.35|180.55|12
1730193600000|2024-10-29 09:20:00|181.35|180.55|181.23|180.43|181.35|180.55|181.19|180.39|14
1730193900000|2024-10-29 09:25:00|181.26|180.46|181.55|180.75|181.55|180.75|181.26|180.46|25
1730194200000|2024-10-29 09:30:00|181.62|180.82|181.45|180.65|181.64|180.84|181.45|180.65|9
1730194500000|2024-10-29 09:35:00|181.44|180.64|181.22|180.42|181.44|180.64|181.22|180.42|11
1730194800000|2024-10-29 09:40:00|181.21|180.41|181.24|180.44|181.24|180.44|181.21|180.41|4
1730195100000|2024-10-29 09:45:00|181.23|180.43|181.04|180.24|181.24|180.44|181.03|180.23|24
1730195400000|2024-10-29 09:50:00|181.02|180.22|181.18|180.38|181.18|180.38|180.99|180.19|39
1730195700000|2024-10-29 09:55:00|181.19|180.39|181.24|180.44|181.24|180.44|181.19|180.39|3
1730196000000|2024-10-29 10:00:00|181.3|180.5|181.33|180.53|181.34|180.54|181.3|180.5|4
1730196300000|2024-10-29 10:05:00|181.29|180.49|181.13|180.33|181.29|180.49|181.13|180.33|10
1730196600000|2024-10-29 10:10:00|181.12|180.32|181.32|180.52|181.33|180.53|181.12|180.32|18
1730196900000|2024-10-29 10:15:00|181.33|180.53|181.45|180.65|181.46|180.66|181.32|180.52|23
1730197200000|2024-10-29 10:20:00|181.44|180.64|181.31|180.51|181.44|180.64|180.95|180.15|52
1730197500000|2024-10-29 10:25:00|181.35|180.55|181.16|180.36|181.35|180.55|181.16|180.36|20
1730197800000|2024-10-29 10:30:00|181.17|180.37|181.19|180.39|181.21|180.41|181.17|180.37|27
1730198100000|2024-10-29 10:35:00|181.17|180.37|181.12|180.32|181.17|180.37|181.12|180.32|9
1730198400000|2024-10-29 10:40:00|181.1|180.3|181.56|180.76|181.56|180.76|181.1|180.3|15
1730198700000|2024-10-29 10:45:00|181.58|180.78|181.54|180.74|181.6|180.8|181.51|180.71|26
1730199000000|2024-10-29 10:50:00|181.5|180.7|181.4|180.6|181.5|180.7|181.37|180.57|14
1730199300000|2024-10-29 10:55:00|181.39|180.59|181.32|180.52|181.39|180.59|181.27|180.47|9
1730199600000|2024-10-29 11:00:00|181.31|180.51|181.44|180.64|181.53|180.73|181.31|180.51|45
1730199900000|2024-10-29 11:05:00|181.45|180.65|181.59|180.79|181.67|180.87|181.45|180.65|10
1730200200000|2024-10-29 11:10:00|181.58|180.78|181.54|180.74|181.58|180.78|181.48|180.68|22
1730200500000|2024-10-29 11:15:00|181.53|180.73|181.52|180.72|181.58|180.78|181.5|180.7|18
1730200800000|2024-10-29 11:20:00|181.36|180.56|181.36|180.56|181.39|180.59|181.36|180.56|12
1730201100000|2024-10-29 11:25:00|181.35|180.55|181.12|180.32|181.35|180.55|181.12|180.32|20
1730201400000|2024-10-29 11:30:00|181.11|180.31|181.45|180.65|181.45|180.65|180.64|179.84|44
1730201700000|2024-10-29 11:35:00|181.46|180.66|181.86|181.06|182.11|181.31|181.46|180.66|45
1730202000000|2024-10-29 11:40:00|181.85|181.05|181.56|180.76|181.85|181.05|181.2|180.4|81
1730202300000|2024-10-29 11:45:00|181.57|180.77|181.24|180.44|181.59|180.79|181.08|180.28|34
1730202600000|2024-10-29 11:50:00|181.23|180.43|181.15|180.35|181.23|180.43|181.14|180.34|18
1730202900000|2024-10-29 11:55:00|181.12|180.32|181.11|180.31|181.12|180.32|180.95|180.15|10
1730203200000|2024-10-29 12:00:00|181.1|180.3|181.04|180.24|181.1|180.3|180.99|180.19|14
1730203500000|2024-10-29 12:05:00|181.03|180.23|181.04|180.24|181.16|180.36|181.02|180.22|20
1730203800000|2024-10-29 12:10:00|181.03|180.23|180.02|179.22|181.03|180.23|180.01|179.21|51
1730204100000|2024-10-29 12:15:00|180.01|179.21|180.33|179.53|180.35|179.55|180.01|179.21|41
1730204400000|2024-10-29 12:20:00|180.32|179.52|179.95|179.15|180.33|179.53|179.9|179.1|54
1730204700000|2024-10-29 12:25:00|180.08|179.28|180.18|179.38|180.18|179.38|180.06|179.26|30
1730205000000|2024-10-29 12:30:00|180.3|179.5|180.1|179.3|180.37|179.57|180.07|179.27|39
1730205300000|2024-10-29 12:35:00|180.09|179.29|180.1|179.3|180.1|179.3|180|179.2|9
1730205600000|2024-10-29 12:40:00|180.11|179.31|180.16|179.36|180.16|179.36|180.1|179.3|6
1730205900000|2024-10-29 12:45:00|180.14|179.34|179.72|178.92|180.14|179.34|179.59|178.79|43
1730206200000|2024-10-29 12:50:00|179.71|178.91|179.69|178.89|179.72|178.92|179.69|178.89|7
1730206500000|2024-10-29 12:55:00|179.7|178.9|179.53|178.73|179.82|179.02|179.53|178.73|41
1730206800000|2024-10-29 13:00:00|179.54|178.74|179.54|178.74|179.61|178.81|179.53|178.73|26
1730207100000|2024-10-29 13:05:00|179.56|178.76|179.32|178.52|179.61|178.81|179.32|178.52|38
1730207400000|2024-10-29 13:10:00|179.3|178.5|179.19|178.39|179.3|178.5|179.17|178.37|27
1730207700000|2024-10-29 13:15:00|179.2|178.4|179.47|178.67|179.47|178.67|179.2|178.4|13
1730208000000|2024-10-29 13:20:00|179.44|178.64|179.41|178.61|179.47|178.67|179.4|178.6|14
1730208300000|2024-10-29 13:25:00|179.42|178.62|179.34|178.54|179.49|178.69|179.33|178.53|21
1730208600000|2024-10-29 13:30:00|179.33|178.53|178.74|177.94|179.33|178.53|178.71|177.91|46
1730208900000|2024-10-29 13:35:00|178.75|177.95|179.97|179.17|180.32|179.52|178.75|177.95|64
1730209200000|2024-10-29 13:40:00|180|179.2|179.95|179.15|180|179.2|179.91|179.11|19
1730209500000|2024-10-29 13:45:00|179.8|179|179.56|178.76|179.82|179.02|179.5|178.7|22
1730209800000|2024-10-29 13:50:00|179.57|178.77|180.08|179.28|180.19|179.39|179.57|178.77|33
1730210100000|2024-10-29 13:55:00|180.09|179.29|180.2|179.4|180.29|179.49|180.02|179.22|54
1730210400000|2024-10-29 14:00:00|180.17|179.37|180.71|179.91|180.9|180.1|179.99|179.19|59
1730210700000|2024-10-29 14:05:00|180.7|179.9|179.3|178.5|180.7|179.9|179.12|178.32|134
1730211000000|2024-10-29 14:10:00|179.29|178.49|179.45|178.65|179.67|178.87|179.29|178.49|43
1730211300000|2024-10-29 14:15:00|179.44|178.64|179.35|178.55|179.56|178.76|179.3|178.5|55
1730211600000|2024-10-29 14:20:00|179.34|178.54|179.56|178.76|179.59|178.79|178.88|178.08|82
1730211900000|2024-10-29 14:25:00|179.69|178.89|179.45|178.65|180.09|179.29|179.45|178.65|68
1730212200000|2024-10-29 14:30:00|179.44|178.64|179.87|179.07|179.88|179.08|179.22|178.42|61
1730212500000|2024-10-29 14:35:00|179.86|179.06|179.85|179.05|180.07|179.27|179.7|178.9|68
1730212800000|2024-10-29 14:40:00|179.84|179.04|179.42|178.62|179.84|179.04|179.41|178.61|76
1730213100000|2024-10-29 14:45:00|179.48|178.68|179.7|178.9|179.72|178.92|179.45|178.65|27
1730213400000|2024-10-29 14:50:00|179.71|178.91|179.97|179.17|179.99|179.19|179.71|178.91|30
1730213700000|2024-10-29 14:55:00|179.95|179.15|179.79|178.99|179.95|179.15|179.49|178.69|54
1730214000000|2024-10-29 15:00:00|179.78|178.98|180.07|179.27|180.08|179.28|179.58|178.78|47
1730214300000|2024-10-29 15:05:00|180.06|179.26|179.58|178.78|180.06|179.26|179.57|178.77|40
1730214600000|2024-10-29 15:10:00|179.57|178.77|179.93|179.13|179.93|179.13|179.44|178.64|37
1730214900000|2024-10-29 15:15:00|180.02|179.22|179.91|179.11|180.34|179.54|179.91|179.11|45
1730215200000|2024-10-29 15:20:00|179.88|179.08|179.82|179.02|179.88|179.08|179.82|179.02|22
1730215500000|2024-10-29 15:25:00|179.83|179.03|179.97|179.17|180.22|179.42|179.83|179.03|75
1730215800000|2024-10-29 15:30:00|179.98|179.18|179.53|178.73|180.03|179.23|179.53|178.73|54
1730216100000|2024-10-29 15:35:00|179.5|178.7|179.53|178.73|179.53|178.73|179.47|178.67|11
1730216400000|2024-10-29 15:40:00|179.54|178.74|180.27|179.47|180.41|179.61|179.54|178.74|47
1730216700000|2024-10-29 15:45:00|180.26|179.46|180.9|180.1|181.07|180.27|180.23|179.43|43
1730217000000|2024-10-29 15:50:00|180.89|180.09|180.82|180.02|180.9|180.1|180.46|179.66|36
1730217300000|2024-10-29 15:55:00|180.83|180.03|181.04|180.24|181.2|180.4|180.81|180.01|62
1730217600000|2024-10-29 16:00:00|181.03|180.23|181.64|180.84|181.67|180.87|181.03|180.23|99
1730217900000|2024-10-29 16:05:00|181.63|180.83|181.84|181.04|181.84|181.04|181.45|180.65|71
1730218200000|2024-10-29 16:10:00|181.88|181.08|181.95|181.15|182.19|181.39|181.76|180.96|68
1730218500000|2024-10-29 16:15:00|181.94|181.14|182.17|181.37|182.33|181.53|181.93|181.13|41
1730218800000|2024-10-29 16:20:00|182.16|181.36|181.86|181.06|182.16|181.36|181.74|180.94|36
1730219100000|2024-10-29 16:25:00|181.87|181.07|181.89|181.09|182.04|181.24|181.51|180.71|65
1730219400000|2024-10-29 16:30:00|181.88|181.08|181.33|180.53|181.9|181.1|181.27|180.47|39
1730219700000|2024-10-29 16:35:00|181.42|180.62|181.71|180.91|181.87|181.07|181.42|180.62|37
1730220000000|2024-10-29 16:40:00|181.65|180.85|182.49|181.69|182.49|181.69|181.65|180.85|38
1730220300000|2024-10-29 16:45:00|182.5|181.7|183.35|182.55|183.49|182.69|182.5|181.7|128
1730220600000|2024-10-29 16:50:00|183.34|182.54|183.19|182.39|183.6|182.8|183.12|182.32|98
1730220900000|2024-10-29 16:55:00|183.21|182.41|182.78|181.98|183.31|182.51|182.76|181.96|58
1730221200000|2024-10-29 17:00:00|182.7|181.9|183.28|182.48|183.35|182.55|182.41|181.61|77
1730221500000|2024-10-29 17:05:00|183.27|182.47|182.6|181.8|183.39|182.59|182.57|181.77|54
1730221800000|2024-10-29 17:10:00|182.58|181.78|182.2|181.4|182.58|181.78|182.14|181.34|43
1730222100000|2024-10-29 17:15:00|182.26|181.46|182.19|181.39|182.6|181.8|182.16|181.36|32
1730222400000|2024-10-29 17:20:00|182.23|181.43|182.1|181.3|182.23|181.43|182.04|181.24|14
1730222700000|2024-10-29 17:25:00|182.12|181.32|182.29|181.49|182.4|181.6|182.12|181.32|35
1730223000000|2024-10-29 17:30:00|182.3|181.5|182.09|181.29|182.37|181.57|182.06|181.26|43
1730223300000|2024-10-29 17:35:00|182.08|181.28|181.91|181.11|182.17|181.37|181.91|181.11|38
1730223600000|2024-10-29 17:40:00|181.92|181.12|181.72|180.92|182.11|181.31|181.72|180.92|41
1730223900000|2024-10-29 17:45:00|181.71|180.91|180.88|180.08|181.71|180.91|180.67|179.87|115
1730224200000|2024-10-29 17:50:00|180.91|180.11|181.11|180.31|181.12|180.32|180.79|179.99|92
1730224500000|2024-10-29 17:55:00|181.12|180.32|181.26|180.46|181.4|180.6|181.12|180.32|22
1730224800000|2024-10-29 18:00:00|181.3|180.5|181.84|181.04|181.84|181.04|181.3|180.5|24
1730225100000|2024-10-29 18:05:00|181.85|181.05|181.4|180.6|181.95|181.15|181.4|180.6|46
1730225400000|2024-10-29 18:10:00|181.42|180.62|181.61|180.81|181.62|180.82|181.42|180.62|18
1730225700000|2024-10-29 18:15:00|181.59|180.79|181.38|180.58|181.59|180.79|180.97|180.17|45
1730226000000|2024-10-29 18:20:00|181.43|180.63|181.7|180.9|181.8|181|181.43|180.63|42
1730226300000|2024-10-29 18:25:00|181.69|180.89|181.57|180.77|181.69|180.89|181.57|180.77|9
1730226600000|2024-10-29 18:30:00|181.53|180.73|181.18|180.38|181.53|180.73|181.13|180.33|26
1730226900000|2024-10-29 18:35:00|181.17|180.37|181.57|180.77|181.57|180.77|181.17|180.37|35
1730227200000|2024-10-29 18:40:00|181.58|180.78|181.45|180.65|181.86|181.06|181.45|180.65|33
1730227500000|2024-10-29 18:45:00|181.44|180.64|181.97|181.17|182.04|181.24|181.4|180.6|70
1730227800000|2024-10-29 18:50:00|181.96|181.16|182.33|181.53|182.33|181.53|181.96|181.16|40
1730228100000|2024-10-29 18:55:00|182.35|181.55|181.6|180.8|182.4|181.6|181.57|180.77|38
1730228400000|2024-10-29 19:00:00|181.65|180.85|181.56|180.76|182.26|181.46|181.52|180.72|67
1730228700000|2024-10-29 19:05:00|181.55|180.75|181.58|180.78|181.61|180.81|181.18|180.38|90
1730229000000|2024-10-29 19:10:00|181.5|180.7|181.47|180.67|181.84|181.04|181.45|180.65|66
1730229300000|2024-10-29 19:15:00|181.46|180.66|180.56|179.76|181.46|180.66|180.56|179.76|72
1730229600000|2024-10-29 19:20:00|180.55|179.75|179.77|178.97|180.55|179.75|178.99|178.19|178
1730229900000|2024-10-29 19:25:00|179.75|178.95|179.41|178.61|180.16|179.36|179.27|178.47|139
1730230200000|2024-10-29 19:30:00|179.4|178.6|178.84|178.04|179.56|178.76|178.7|177.9|120
1730230500000|2024-10-29 19:35:00|178.85|178.05|179.19|178.39|179.46|178.66|178.85|178.05|45
1730230800000|2024-10-29 19:40:00|179.2|178.4|178.75|177.95|179.26|178.46|178.64|177.84|122
1730231100000|2024-10-29 19:45:00|178.77|177.97|178.75|177.95|179.16|178.36|178.56|177.76|80
1730231400000|2024-10-29 19:50:00|178.78|177.98|179.11|178.31|179.14|178.34|178.62|177.82|78
1730231700000|2024-10-29 19:55:00|179.1|178.3|178.62|177.82|179.1|178.3|178.62|177.82|27
1730232000000|2024-10-29 20:00:00|178.61|177.81|178.55|177.75|179.17|178.37|178.54|177.74|140
1730232300000|2024-10-29 20:05:00|178.56|177.76|178.54|177.74|178.83|178.03|178.54|177.74|61
1730232600000|2024-10-29 20:10:00|178.55|177.75|178.88|178.08|178.92|178.12|178.55|177.75|22
1730232900000|2024-10-29 20:15:00|178.89|178.09|178.54|177.74|178.89|178.09|178.54|177.74|48
1730233200000|2024-10-29 20:20:00|178.47|177.67|176.92|176.12|178.47|177.67|176.92|176.12|181
1730233500000|2024-10-29 20:25:00|176.96|176.16|177.32|176.52|177.61|176.81|176.92|176.12|128
1730233800000|2024-10-29 20:30:00|177.33|176.53|177.93|177.13|178.1|177.3|176.92|176.12|123
1730234100000|2024-10-29 20:35:00|177.92|177.12|178.52|177.72|178.61|177.81|177.79|176.99|74
1730234400000|2024-10-29 20:40:00|178.49|177.69|178.31|177.51|178.49|177.69|178.23|177.43|22
1730234700000|2024-10-29 20:45:00|178.32|177.52|178.7|177.9|178.73|177.93|178.3|177.5|27
1730235000000|2024-10-29 20:50:00|178.91|178.11|178.86|178.06|178.91|178.11|178.84|178.04|12
1730235300000|2024-10-29 20:55:00|178.89|178.09|178.86|178.06|178.95|178.15|178.86|178.06|17
1730235600000|2024-10-29 21:00:00|178.84|178.04|178.61|177.81|178.86|178.06|178.33|177.53|49
1730235900000|2024-10-29 21:05:00|178.63|177.83|178.81|178.01|178.86|178.06|178.63|177.83|23
1730236200000|2024-10-29 21:10:00|178.79|177.99|179.23|178.43|179.24|178.44|178.77|177.97|30
1730236500000|2024-10-29 21:15:00|179.24|178.44|179.18|178.38|179.53|178.73|179.16|178.36|67
1730236800000|2024-10-29 21:20:00|179.33|178.53|179.37|178.57|179.63|178.83|179.33|178.53|35
1730237100000|2024-10-29 21:25:00|179.38|178.58|179.2|178.4|179.41|178.61|179.08|178.28|31
1730237400000|2024-10-29 21:30:00|179.19|178.39|178.95|178.15|179.19|178.39|178.95|178.15|24
1730237700000|2024-10-29 21:35:00|178.94|178.14|178.72|177.92|178.94|178.14|178.72|177.92|19
1730238000000|2024-10-29 21:40:00|178.73|177.93|178.72|177.92|178.75|177.95|178.69|177.89|30
1730238300000|2024-10-29 21:45:00|178.74|177.94|178.85|178.05|178.89|178.09|178.74|177.94|14
1730238600000|2024-10-29 21:50:00|178.9|178.1|179.22|178.42|179.23|178.43|178.9|178.1|24
1730238900000|2024-10-29 21:55:00|179.23|178.43|179.18|178.38|179.24|178.44|179.18|178.38|6
1730239200000|2024-10-29 22:00:00|179.17|178.37|179.18|178.38|179.18|178.38|179.08|178.28|10
1730239500000|2024-10-29 22:05:00|179.4|178.6|179.4|178.6|179.4|178.6|179.39|178.59|3
1730239800000|2024-10-29 22:10:00|179.41|178.61|179.71|178.91|179.71|178.91|179.41|178.61|21
1730240100000|2024-10-29 22:15:00|179.68|178.88|180.08|179.28|180.09|179.29|179.68|178.88|22
1730240400000|2024-10-29 22:20:00|180.07|179.27|179.86|179.06|180.17|179.37|179.86|179.06|45
1730240700000|2024-10-29 22:25:00|179.85|179.05|179.62|178.82|179.85|179.05|179.56|178.76|29
1730241000000|2024-10-29 22:30:00|179.58|178.78|180.06|179.26|180.07|179.27|179.58|178.78|20
1730241300000|2024-10-29 22:35:00|180.05|179.25|180.05|179.25|180.05|179.25|179.89|179.09|22
1730241600000|2024-10-29 22:40:00|180.04|179.24|180.32|179.52|180.32|179.52|180.04|179.24|12
1730241900000|2024-10-29 22:45:00|180.33|179.53|180.4|179.6|180.4|179.6|180.32|179.52|11
1730242200000|2024-10-29 22:50:00|180.41|179.61|180.37|179.57|180.48|179.68|180.37|179.57|21
1730242500000|2024-10-29 22:55:00|180.38|179.58|179.88|179.08|180.39|179.59|179.85|179.05|43
1730242800000|2024-10-29 23:00:00|179.9|179.1|179.93|179.13|180.17|179.37|179.9|179.1|30
1730243100000|2024-10-29 23:05:00|179.94|179.14|179.91|179.11|179.96|179.16|179.83|179.03|29
1730243400000|2024-10-29 23:10:00|179.89|179.09|179.52|178.72|179.95|179.15|179.52|178.72|39
1730243700000|2024-10-29 23:15:00|179.51|178.71|179.41|178.61|179.51|178.71|179.05|178.25|28
1730244000000|2024-10-29 23:20:00|179.43|178.63|179.51|178.71|179.54|178.74|179.43|178.63|13
1730244300000|2024-10-29 23:25:00|179.52|178.72|179.31|178.51|179.53|178.73|179.31|178.51|30
1730244600000|2024-10-29 23:30:00|179.3|178.5|179.26|178.46|179.3|178.5|179.26|178.46|5
1730244900000|2024-10-29 23:35:00|179.23|178.43|179.26|178.46|179.26|178.46|179.23|178.43|4
1730245200000|2024-10-29 23:40:00|179.29|178.49|179.45|178.65|179.6|178.8|179.29|178.49|23
1730245500000|2024-10-29 23:45:00|179.44|178.64|179.34|178.54|179.45|178.65|179.34|178.54|28
1730245800000|2024-10-29 23:50:00|179.35|178.55|179.59|178.79|179.59|178.79|179.34|178.54|21
1730246100000|2024-10-29 23:55:00|179.67|178.87|179.71|178.91|179.78|178.98|179.66|178.86|32
1730246400000|2024-10-30 00:00:00|179.72|178.92|179.41|178.61|179.72|178.92|179.35|178.55|50
1730246700000|2024-10-30 00:05:00|179.4|178.6|179.16|178.36|179.4|178.6|179.16|178.36|26
1730247000000|2024-10-30 00:10:00|179.08|178.28|179.1|178.3|179.21|178.41|178.92|178.12|48
1730247300000|2024-10-30 00:15:00|179.09|178.29|179|178.2|179.09|178.29|178.98|178.18|17
1730247600000|2024-10-30 00:20:00|178.96|178.16|178.85|178.05|178.96|178.16|178.75|177.95|27
1730247900000|2024-10-30 00:25:00|178.75|177.95|178.6|177.8|178.76|177.96|178.55|177.75|30
1730248200000|2024-10-30 00:30:00|178.56|177.76|178.42|177.62|178.56|177.76|178.41|177.61|25
1730248500000|2024-10-30 00:35:00|178.43|177.63|178.65|177.85|178.69|177.89|178.43|177.63|42
1730248800000|2024-10-30 00:40:00|178.64|177.84|178.46|177.66|178.64|177.84|178.41|177.61|46
1730249100000|2024-10-30 00:45:00|178.45|177.65|178.76|177.96|178.85|178.05|178.44|177.64|50
1730249400000|2024-10-30 00:50:00|178.75|177.95|178.19|177.39|178.84|178.04|178.17|177.37|60
1730249700000|2024-10-30 00:55:00|178.2|177.4|178.37|177.57|178.37|177.57|178.2|177.4|64
1730250000000|2024-10-30 01:00:00|178.38|177.58|177.45|176.65|178.38|177.58|177.28|176.48|112
1730250300000|2024-10-30 01:05:00|177.44|176.64|177.58|176.78|177.92|177.12|177.43|176.63|81
1730250600000|2024-10-30 01:10:00|177.57|176.77|177.8|177|177.82|177.02|177.14|176.34|114
1730250900000|2024-10-30 01:15:00|177.79|176.99|178.11|177.31|178.19|177.39|177.5|176.7|91
1730251200000|2024-10-30 01:20:00|178.12|177.32|178.02|177.22|178.21|177.41|178.01|177.21|50
1730251500000|2024-10-30 01:25:00|178.01|177.21|178.17|177.37|178.19|177.39|177.85|177.05|46
1730251800000|2024-10-30 01:30:00|178.16|177.36|178.73|177.93|178.74|177.94|178.14|177.34|55
1730252100000|2024-10-30 01:35:00|178.71|177.91|178.88|178.08|178.88|178.08|178.56|177.76|40
1730252400000|2024-10-30 01:40:00|178.9|178.1|178.71|177.91|178.9|178.1|178.71|177.91|12
1730252700000|2024-10-30 01:45:00|178.7|177.9|178.9|178.1|178.9|178.1|178.64|177.84|33
1730253000000|2024-10-30 01:50:00|178.89|178.09|179.21|178.41|179.22|178.42|178.89|178.09|13
1730253300000|2024-10-30 01:55:00|179.19|178.39|180.05|179.25|180.07|179.27|179.12|178.32|61
1730253600000|2024-10-30 02:00:00|180.06|179.26|180.26|179.46|180.26|179.46|179.72|178.92|78
1730253900000|2024-10-30 02:05:00|180.25|179.45|180.7|179.9|180.83|180.03|180.23|179.43|57
1730254200000|2024-10-30 02:10:00|180.69|179.89|180.48|179.68|180.69|179.89|180.3|179.5|32
1730254500000|2024-10-30 02:15:00|180.46|179.66|180.7|179.9|180.7|179.9|180.45|179.65|48
1730254800000|2024-10-30 02:20:00|180.69|179.89|180.17|179.37|180.97|180.17|180.17|179.37|39
1730255100000|2024-10-30 02:25:00|180.18|179.38|180.34|179.54|180.37|179.57|180.16|179.36|18
1730255400000|2024-10-30 02:30:00|180.33|179.53|180.11|179.31|180.33|179.53|180.07|179.27|37
1730255700000|2024-10-30 02:35:00|180.1|179.3|180|179.2|180.1|179.3|179.81|179.01|40
1730256000000|2024-10-30 02:40:00|180.01|179.21|180.03|179.23|180.05|179.25|179.95|179.15|29
1730256300000|2024-10-30 02:45:00|180.02|179.22|179.98|179.18|180.15|179.35|179.98|179.18|31
1730256600000|2024-10-30 02:50:00|179.97|179.17|179.67|178.87|179.98|179.18|179.48|178.68|41
1730256900000|2024-10-30 02:55:00|179.68|178.88|179.86|179.06|179.89|179.09|179.68|178.88|17
1730257200000|2024-10-30 03:00:00|179.87|179.07|180.4|179.6|180.45|179.65|179.87|179.07|39
1730257500000|2024-10-30 03:05:00|180.39|179.59|180.37|179.57|180.51|179.71|180.24|179.44|77
1730257800000|2024-10-30 03:10:00|180.36|179.56|180.4|179.6|180.42|179.62|180.27|179.47|13
1730258100000|2024-10-30 03:15:00|180.39|179.59|180.15|179.35|180.4|179.6|180.14|179.34|35
1730258400000|2024-10-30 03:20:00|180.14|179.34|179.97|179.17|180.16|179.36|179.92|179.12|55
1730258700000|2024-10-30 03:25:00|180.01|179.21|180.06|179.26|180.21|179.41|180.01|179.21|31
1730259000000|2024-10-30 03:30:00|180.05|179.25|180.08|179.28|180.08|179.28|179.84|179.04|32
1730259300000|2024-10-30 03:35:00|180.09|179.29|179.96|179.16|180.09|179.29|179.96|179.16|21
1730259600000|2024-10-30 03:40:00|180.03|179.23|180.3|179.5|180.3|179.5|180.02|179.22|23
1730259900000|2024-10-30 03:45:00|180.32|179.52|180.4|179.6|180.5|179.7|180.32|179.52|16
1730260200000|2024-10-30 03:50:00|180.39|179.59|180.18|179.38|180.39|179.59|180.1|179.3|25
1730260500000|2024-10-30 03:55:00|180.17|179.37|180.29|179.49|180.39|179.59|180.15|179.35|25
1730260800000|2024-10-30 04:00:00|180.25|179.45|180.15|179.35|180.28|179.48|180.14|179.34|17
1730261100000|2024-10-30 04:05:00|180.14|179.34|180.48|179.68|180.5|179.7|180.11|179.31|30
1730261400000|2024-10-30 04:10:00|180.5|179.7|180.3|179.5|180.52|179.72|180.3|179.5|18
1730261700000|2024-10-30 04:15:00|180.33|179.53|180.42|179.62|180.42|179.62|180.33|179.53|10
1730262000000|2024-10-30 04:20:00|180.43|179.63|180.49|179.69|180.49|179.69|180.43|179.63|6
1730262300000|2024-10-30 04:25:00|180.52|179.72|180.66|179.86|180.66|179.86|180.52|179.72|9
1730262600000|2024-10-30 04:30:00|180.67|179.87|180.49|179.69|180.68|179.88|180.49|179.69|12
1730262900000|2024-10-30 04:35:00|180.5|179.7|180.68|179.88|180.68|179.88|180.49|179.69|10
1730263200000|2024-10-30 04:40:00|180.69|179.89|180.91|180.11|180.91|180.11|180.68|179.88|13
1730263500000|2024-10-30 04:45:00|180.95|180.15|180.93|180.13|180.95|180.15|180.89|180.09|17
1730263800000|2024-10-30 04:50:00|180.94|180.14|180.8|180|180.94|180.14|180.77|179.97|10
1730264100000|2024-10-30 04:55:00|180.9|180.1|180.9|180.1|180.94|180.14|180.89|180.09|10
1730264400000|2024-10-30 05:00:00|180.89|180.09|181.2|180.4|181.2|180.4|180.89|180.09|20
1730264700000|2024-10-30 05:05:00|181.3|180.5|181.43|180.63|181.44|180.64|181.29|180.49|17
1730265000000|2024-10-30 05:10:00|181.44|180.64|181.49|180.69|181.49|180.69|181.44|180.64|13
1730265300000|2024-10-30 05:15:00|181.48|180.68|180.65|179.85|181.48|180.68|180.59|179.79|186
1730265600000|2024-10-30 05:20:00|180.64|179.84|180.57|179.77|180.66|179.86|180.46|179.66|47
1730265900000|2024-10-30 05:25:00|180.54|179.74|180.43|179.63|180.69|179.89|180.41|179.61|65
1730266200000|2024-10-30 05:30:00|180.42|179.62|180.36|179.56|180.5|179.7|180.36|179.56|32
1730266500000|2024-10-30 05:35:00|180.38|179.58|180.27|179.47|180.39|179.59|180.19|179.39|22
1730266800000|2024-10-30 05:40:00|180.15|179.35|180.03|179.23|180.15|179.35|180.02|179.22|12
1730267100000|2024-10-30 05:45:00|180.02|179.22|180.02|179.22|180.03|179.23|180.02|179.22|7
1730267400000|2024-10-30 05:50:00|180.03|179.23|180.03|179.23|180.03|179.23|180.03|179.23|1
1730267700000|2024-10-30 05:55:00|180.04|179.24|180.18|179.38|180.18|179.38|180.03|179.23|16
1730268000000|2024-10-30 06:00:00|180.19|179.39|180.18|179.38|180.26|179.46|180.18|179.38|7
1730268300000|2024-10-30 06:05:00|180.17|179.37|180.35|179.55|180.35|179.55|180.11|179.31|32
1730268600000|2024-10-30 06:10:00|180.34|179.54|180.68|179.88|180.68|179.88|180.23|179.43|26
1730268900000|2024-10-30 06:15:00|180.67|179.87|180.23|179.43|180.76|179.96|180.23|179.43|39
1730269200000|2024-10-30 06:20:00|180.22|179.42|179.93|179.13|180.22|179.42|179.93|179.13|22
1730269500000|2024-10-30 06:25:00|179.92|179.12|179.45|178.65|179.92|179.12|179.44|178.64|35
1730269800000|2024-10-30 06:30:00|179.53|178.73|179.62|178.82|179.62|178.82|179.49|178.69|14
1730270100000|2024-10-30 06:35:00|179.63|178.83|179.63|178.83|179.77|178.97|179.63|178.83|13
1730270400000|2024-10-30 06:40:00|179.64|178.84|179.04|178.24|179.64|178.84|179.02|178.22|38
1730270700000|2024-10-30 06:45:00|179.05|178.25|179.18|178.38|179.19|178.39|179.05|178.25|12
1730271000000|2024-10-30 06:50:00|179.19|178.39|179.19|178.39|179.19|178.39|179.18|178.38|3
1730271300000|2024-10-30 06:55:00|179.1|178.3|179.03|178.23|179.18|178.38|179.03|178.23|24
1730271600000|2024-10-30 07:00:00|179.04|178.24|179.04|178.24|179.14|178.34|178.95|178.15|22
1730271900000|2024-10-30 07:05:00|179.03|178.23|178.94|178.14|179.03|178.23|178.83|178.03|13
1730272200000|2024-10-30 07:10:00|178.97|178.17|179.1|178.3|179.16|178.36|178.94|178.14|19
1730272500000|2024-10-30 07:15:00|179.09|178.29|179.03|178.23|179.09|178.29|178.98|178.18|17
1730272800000|2024-10-30 07:20:00|179.02|178.22|178.64|177.84|179.02|178.22|178.63|177.83|18
1730273100000|2024-10-30 07:25:00|178.66|177.86|178.68|177.88|178.68|177.88|178.64|177.84|5
1730273400000|2024-10-30 07:30:00|178.76|177.96|179.09|178.29|179.09|178.29|178.76|177.96|11
1730273700000|2024-10-30 07:35:00|179.05|178.25|179.09|178.29|179.09|178.29|179.04|178.24|4
1730274000000|2024-10-30 07:40:00|179.07|178.27|178.87|178.07|179.07|178.27|178.86|178.06|20
1730274300000|2024-10-30 07:45:00|178.86|178.06|178.55|177.75|178.86|178.06|178.54|177.74|23
1730274600000|2024-10-30 07:50:00|178.57|177.77|178.81|178.01|178.84|178.04|178.57|177.77|18
1730274900000|2024-10-30 07:55:00|178.82|178.02|178.96|178.16|178.96|178.16|178.74|177.94|12
1730275200000|2024-10-30 08:00:00|178.97|178.17|179.43|178.63|179.43|178.63|178.97|178.17|16
1730275500000|2024-10-30 08:05:00|179.42|178.62|179.24|178.44|179.42|178.62|179.24|178.44|16
1730275800000|2024-10-30 08:10:00|179.22|178.42|179.46|178.66|179.54|178.74|179.14|178.34|34
1730276100000|2024-10-30 08:15:00|179.48|178.68|179.32|178.52|179.48|178.68|179.32|178.52|8
1730276400000|2024-10-30 08:20:00|179.31|178.51|178.89|178.09|179.31|178.51|178.89|178.09|32
1730276700000|2024-10-30 08:25:00|178.88|178.08|178.82|178.02|178.88|178.08|178.68|177.88|16
1730277000000|2024-10-30 08:30:00|178.83|178.03|178.82|178.02|178.83|178.03|178.82|178.02|2
1730277300000|2024-10-30 08:35:00|178.8|178|178.8|178|178.8|178|178.79|177.99|3
1730277600000|2024-10-30 08:40:00|178.79|177.99|178.72|177.92|178.8|178|178.71|177.91|21
1730277900000|2024-10-30 08:45:00|178.71|177.91|178.4|177.6|178.71|177.91|178.39|177.59|22
1730278200000|2024-10-30 08:50:00|178.3|177.5|178.52|177.72|178.52|177.72|178.3|177.5|11
1730278500000|2024-10-30 08:55:00|178.44|177.64|178.21|177.41|178.44|177.64|178.16|177.36|20
1730278800000|2024-10-30 09:00:00|178.22|177.42|178.35|177.55|178.41|177.61|178.21|177.41|13
1730279100000|2024-10-30 09:05:00|178.33|177.53|178.48|177.68|178.48|177.68|178.26|177.46|18
1730279400000|2024-10-30 09:10:00|178.46|177.66|178.57|177.77|178.57|177.77|178.34|177.54|18
1730279700000|2024-10-30 09:15:00|178.51|177.71|178.5|177.7|178.51|177.71|178.5|177.7|2
1730280000000|2024-10-30 09:20:00|178.51|177.71|178.66|177.86|178.68|177.88|178.51|177.71|23
1730280300000|2024-10-30 09:25:00|178.65|177.85|178.95|178.15|178.98|178.18|178.65|177.85|10
1730280600000|2024-10-30 09:30:00|178.94|178.14|178.92|178.12|179|178.2|178.92|178.12|38
1730280900000|2024-10-30 09:35:00|178.79|177.99|178.54|177.74|178.8|178|178.54|177.74|14
1730281200000|2024-10-30 09:40:00|178.52|177.72|178.11|177.31|178.52|177.72|178.11|177.31|25
1730281800000|2024-10-30 09:50:00|178.12|177.32|178.24|177.44|178.26|177.46|178.12|177.32|12
1730282100000|2024-10-30 09:55:00|178.25|177.45|178.38|177.58|178.41|177.61|178.25|177.45|16
1730282400000|2024-10-30 10:00:00|178.41|177.61|178.38|177.58|178.41|177.61|178.38|177.58|7
1730282700000|2024-10-30 10:05:00|178.37|177.57|178.11|177.31|178.37|177.57|178.11|177.31|22
1730283000000|2024-10-30 10:10:00|178.13|177.33|178.41|177.61|178.44|177.64|178.13|177.33|30
1730283300000|2024-10-30 10:15:00|178.39|177.59|178.18|177.38|178.39|177.59|178.11|177.31|24
1730283600000|2024-10-30 10:20:00|178.19|177.39|178.11|177.31|178.2|177.4|178.11|177.31|5
1730283900000|2024-10-30 10:25:00|178.1|177.3|177.93|177.13|178.1|177.3|177.9|177.1|7
1730284200000|2024-10-30 10:30:00|177.92|177.12|177.9|177.1|177.93|177.13|177.89|177.09|8
1730284500000|2024-10-30 10:35:00|177.93|177.13|177.79|176.99|177.93|177.13|177.74|176.94|15
1730284800000|2024-10-30 10:40:00|177.81|177.01|178.03|177.23|178.21|177.41|177.81|177.01|27
1730285100000|2024-10-30 10:45:00|178.02|177.22|177.61|176.81|178.02|177.22|177.59|176.79|40
1730285400000|2024-10-30 10:50:00|177.6|176.8|177.59|176.79|177.61|176.81|177.59|176.79|7
1730285700000|2024-10-30 10:55:00|177.58|176.78|177.58|176.78|177.59|176.79|177.58|176.78|3
1730286000000|2024-10-30 11:00:00|177.59|176.79|177.09|176.29|177.59|176.79|177.08|176.28|29
1730286300000|2024-10-30 11:05:00|177.08|176.28|176.92|176.12|177.09|176.29|176.92|176.12|15
1730286600000|2024-10-30 11:10:00|176.91|176.11|176.52|175.72|176.91|176.11|176.51|175.71|53
1730286900000|2024-10-30 11:15:00|176.51|175.71|176.55|175.75|176.93|176.13|176.5|175.7|47
1730287200000|2024-10-30 11:20:00|176.54|175.74|176.31|175.51|176.54|175.74|176.31|175.51|24
1730287500000|2024-10-30 11:25:00|176.27|175.47|176.07|175.27|176.27|175.47|175.75|174.95|60
1730287800000|2024-10-30 11:30:00|176.08|175.28|176.55|175.75|176.65|175.85|176.07|175.27|60
1730288100000|2024-10-30 11:35:00|176.57|175.77|176.66|175.86|176.85|176.05|176.55|175.75|47
1730288400000|2024-10-30 11:40:00|176.67|175.87|176.59|175.79|176.74|175.94|176.57|175.77|27
1730288700000|2024-10-30 11:45:00|176.58|175.78|176.26|175.46|176.58|175.78|176.19|175.39|33
1730289000000|2024-10-30 11:50:00|176.28|175.48|176.38|175.58|176.38|175.58|175.91|175.11|42
1730289300000|2024-10-30 11:55:00|176.35|175.55|175.99|175.19|176.35|175.55|175.91|175.11|38
1730289600000|2024-10-30 12:00:00|175.98|175.18|175.5|174.7|176.15|175.35|175.5|174.7|79
1730289900000|2024-10-30 12:05:00|175.49|174.69|175.64|174.84|175.79|174.99|175.03|174.23|107
1730290200000|2024-10-30 12:10:00|175.63|174.83|175.92|175.12|176.08|175.28|175.62|174.82|38
1730290500000|2024-10-30 12:15:00|175.89|175.09|175.81|175.01|175.89|175.09|175.81|175.01|4
1730290800000|2024-10-30 12:20:00|175.82|175.02|175.86|175.06|175.97|175.17|175.82|175.02|14
1730291100000|2024-10-30 12:25:00|175.87|175.07|175.96|175.16|175.96|175.16|175.87|175.07|53
1730291400000|2024-10-30 12:30:00|175.94|175.14|175.19|174.39|175.96|175.16|175.06|174.26|93
1730291700000|2024-10-30 12:35:00|175.18|174.38|175.37|174.57|175.52|174.72|175|174.2|47
1730292000000|2024-10-30 12:40:00|175.36|174.56|175.32|174.52|175.45|174.65|175.32|174.52|25
1730292300000|2024-10-30 12:45:00|175.33|174.53|175.21|174.41|175.34|174.54|175.21|174.41|40
1730292600000|2024-10-30 12:50:00|175.24|174.44|175.5|174.7|175.56|174.76|175.24|174.44|24
1730292900000|2024-10-30 12:55:00|175.51|174.71|175.95|175.15|176.19|175.39|175.51|174.71|60
1730293200000|2024-10-30 13:00:00|175.94|175.14|175.58|174.78|175.94|175.14|175.5|174.7|68
1730293500000|2024-10-30 13:05:00|175.57|174.77|175.41|174.61|175.57|174.77|175.28|174.48|55
1730293800000|2024-10-30 13:10:00|175.4|174.6|175.38|174.58|175.4|174.6|175.22|174.42|22
1730294100000|2024-10-30 13:15:00|175.37|174.57|175.25|174.45|175.61|174.81|175.25|174.45|51
1730294400000|2024-10-30 13:20:00|175.24|174.44|175.03|174.23|175.24|174.44|174.74|173.94|65
1730294700000|2024-10-30 13:25:00|175.04|174.24|174.89|174.09|175.14|174.34|174.75|173.95|27
1730295000000|2024-10-30 13:30:00|174.86|174.06|174.91|174.11|175.21|174.41|174.85|174.05|78
1730295300000|2024-10-30 13:35:00|174.9|174.1|174.88|174.08|174.98|174.18|174.51|173.71|92
1730295600000|2024-10-30 13:40:00|174.87|174.07|175.22|174.42|175.4|174.6|174.87|174.07|36
1730295900000|2024-10-30 13:45:00|175.21|174.41|175.96|175.16|176|175.2|175.21|174.41|58
1730296200000|2024-10-30 13:50:00|175.97|175.17|176.41|175.61|176.6|175.8|175.96|175.16|51
1730296500000|2024-10-30 13:55:00|176.42|175.62|176.81|176.01|176.96|176.16|176.37|175.57|43
1730296800000|2024-10-30 14:00:00|176.82|176.02|176.76|175.96|176.84|176.04|176.49|175.69|59
1730297100000|2024-10-30 14:05:00|176.75|175.95|177.18|176.38|177.18|176.38|176.44|175.64|95
1730297400000|2024-10-30 14:10:00|177.17|176.37|177.43|176.63|177.43|176.63|177.15|176.35|40
1730297700000|2024-10-30 14:15:00|177.42|176.62|176.4|175.6|177.42|176.62|176.37|175.57|78
1730298000000|2024-10-30 14:20:00|176.41|175.61|176.31|175.51|176.7|175.9|176.31|175.51|50
1730298300000|2024-10-30 14:25:00|176.32|175.52|176.48|175.68|176.62|175.82|176.32|175.52|36
1730298600000|2024-10-30 14:30:00|176.47|175.67|176.55|175.75|176.55|175.75|176.31|175.51|39
1730298900000|2024-10-30 14:35:00|176.56|175.76|177.05|176.25|177.06|176.26|176.56|175.76|39
1730299200000|2024-10-30 14:40:00|177.06|176.26|176.76|175.96|177.06|176.26|176.76|175.96|23
1730299500000|2024-10-30 14:45:00|176.75|175.95|176.52|175.72|176.75|175.95|176.52|175.72|32
1730299800000|2024-10-30 14:50:00|176.51|175.71|175.96|175.16|176.51|175.71|175.96|175.16|48
1730300100000|2024-10-30 14:55:00|175.99|175.19|176.1|175.3|176.1|175.3|175.99|175.19|12
1730300400000|2024-10-30 15:00:00|176.11|175.31|176.11|175.31|176.32|175.52|176.1|175.3|40
1730300700000|2024-10-30 15:05:00|176.09|175.29|175.65|174.85|176.09|175.29|175.65|174.85|38
1730301000000|2024-10-30 15:10:00|175.64|174.84|174.41|173.61|175.64|174.84|174.41|173.61|68
1730301300000|2024-10-30 15:15:00|174.42|173.62|174.71|173.91|174.82|174.02|174.42|173.62|33
1730301600000|2024-10-30 15:20:00|174.68|173.88|173.76|172.96|174.68|173.88|173.67|172.87|58
1730301900000|2024-10-30 15:25:00|173.75|172.95|174.49|173.69|174.52|173.72|173.66|172.86|52
1730302200000|2024-10-30 15:30:00|174.46|173.66|174.83|174.03|174.96|174.16|174.46|173.66|35
1730302500000|2024-10-30 15:35:00|174.78|173.98|174.49|173.69|174.78|173.98|174.44|173.64|40
1730302800000|2024-10-30 15:40:00|174.46|173.66|174.35|173.55|174.46|173.66|174.22|173.42|45
1730303100000|2024-10-30 15:45:00|174.34|173.54|174.52|173.72|174.6|173.8|174.06|173.26|62
1730303400000|2024-10-30 15:50:00|174.53|173.73|174.54|173.74|174.6|173.8|174.49|173.69|39
1730303700000|2024-10-30 15:55:00|174.53|173.73|174.4|173.6|174.53|173.73|174.4|173.6|5
1730304000000|2024-10-30 16:00:00|174.38|173.58|174.33|173.53|174.39|173.59|173.96|173.16|36
1730304300000|2024-10-30 16:05:00|174.4|173.6|173.95|173.15|174.55|173.75|173.94|173.14|41
1730304600000|2024-10-30 16:10:00|173.96|173.16|173.94|173.14|174.02|173.22|173.86|173.06|30
1730304900000|2024-10-30 16:15:00|174.01|173.21|174.35|173.55|174.38|173.58|173.99|173.19|19
1730305200000|2024-10-30 16:20:00|174.37|173.57|174.52|173.72|174.55|173.75|174.31|173.51|26
1730305500000|2024-10-30 16:25:00|174.51|173.71|174.64|173.84|174.67|173.87|174.51|173.71|22
1730305800000|2024-10-30 16:30:00|174.67|173.87|174.75|173.95|174.75|173.95|174.53|173.73|20
1730306100000|2024-10-30 16:35:00|174.76|173.96|175.2|174.4|175.21|174.41|174.76|173.96|44
1730306400000|2024-10-30 16:40:00|175.18|174.38|174.91|174.11|175.24|174.44|174.9|174.1|41
1730306700000|2024-10-30 16:45:00|174.84|174.04|175.17|174.37|175.17|174.37|174.81|174.01|18
1730307000000|2024-10-30 16:50:00|175.23|174.43|175.4|174.6|175.4|174.6|175.23|174.43|27
1730307300000|2024-10-30 16:55:00|175.41|174.61|175.57|174.77|175.57|174.77|175.4|174.6|11
1730307600000|2024-10-30 17:00:00|175.56|174.76|174.99|174.19|175.56|174.76|174.98|174.18|44
1730307900000|2024-10-30 17:05:00|175.03|174.23|174.95|174.15|175.03|174.23|174.92|174.12|19
1730308200000|2024-10-30 17:10:00|174.97|174.17|175.15|174.35|175.15|174.35|174.95|174.15|12
1730308500000|2024-10-30 17:15:00|175.14|174.34|175.2|174.4|175.2|174.4|175.1|174.3|10
1730308800000|2024-10-30 17:20:00|175.31|174.51|175.26|174.46|175.32|174.52|175.26|174.46|4
1730309100000|2024-10-30 17:25:00|175.27|174.47|175.49|174.69|175.55|174.75|175.27|174.47|25
1730309400000|2024-10-30 17:30:00|175.45|174.65|175.28|174.48|175.58|174.78|175.28|174.48|23
1730309700000|2024-10-30 17:35:00|175.27|174.47|175.07|174.27|175.27|174.47|175|174.2|38
1730310000000|2024-10-30 17:40:00|175.13|174.33|175.3|174.5|175.4|174.6|175.1|174.3|39
1730310300000|2024-10-30 17:45:00|175.32|174.52|175.45|174.65|175.45|174.65|175.3|174.5|26
1730310600000|2024-10-30 17:50:00|175.41|174.61|175.42|174.62|175.43|174.63|175.41|174.61|3
1730310900000|2024-10-30 17:55:00|175.41|174.61|175.72|174.92|175.73|174.93|175.41|174.61|12
1730311200000|2024-10-30 18:00:00|175.71|174.91|175.79|174.99|175.8|175|175.63|174.83|33
1730311500000|2024-10-30 18:05:00|175.8|175|175.89|175.09|176.05|175.25|175.79|174.99|15
1730311800000|2024-10-30 18:10:00|175.91|175.11|176.04|175.24|176.14|175.34|175.91|175.11|23
1730312100000|2024-10-30 18:15:00|176.02|175.22|175.87|175.07|176.02|175.22|175.87|175.07|18
1730312400000|2024-10-30 18:20:00|175.78|174.98|175.78|174.98|175.78|174.98|175.78|174.98|1
1730312700000|2024-10-30 18:25:00|175.84|175.04|175.82|175.02|175.9|175.1|175.81|175.01|8
1730313000000|2024-10-30 18:30:00|175.81|175.01|175.72|174.92|175.81|175.01|175.72|174.92|7
1730313300000|2024-10-30 18:35:00|175.75|174.95|175.81|175.01|175.82|175.02|175.75|174.95|8
1730313600000|2024-10-30 18:40:00|175.83|175.03|175.82|175.02|175.83|175.03|175.82|175.02|2
1730313900000|2024-10-30 18:45:00|175.77|174.97|174.81|174.01|175.77|174.97|174.25|173.45|51
1730314200000|2024-10-30 18:50:00|174.79|173.99|174.75|173.95|174.79|173.99|174.65|173.85|13
1730314500000|2024-10-30 18:55:00|174.8|174|174.35|173.55|174.93|174.13|174.34|173.54|47
1730314800000|2024-10-30 19:00:00|174.36|173.56|174.33|173.53|174.53|173.73|174.33|173.53|19
1730315100000|2024-10-30 19:05:00|174.32|173.52|174.4|173.6|174.4|173.6|174.28|173.48|16
1730315400000|2024-10-30 19:10:00|174.45|173.65|174.49|173.69|174.5|173.7|174.37|173.57|16
1730315700000|2024-10-30 19:15:00|174.47|173.67|174.01|173.21|174.47|173.67|173.95|173.15|18
1730316000000|2024-10-30 19:20:00|174.04|173.24|174.34|173.54|174.34|173.54|174.04|173.24|18
1730316300000|2024-10-30 19:25:00|174.33|173.53|174.65|173.85|174.69|173.89|174.33|173.53|31
1730316600000|2024-10-30 19:30:00|174.63|173.83|174.89|174.09|174.9|174.1|174.63|173.83|18
1730316900000|2024-10-30 19:35:00|174.87|174.07|174.94|174.14|174.96|174.16|174.87|174.07|14
1730317200000|2024-10-30 19:40:00|174.92|174.12|175.09|174.29|175.13|174.33|174.92|174.12|26
1730317500000|2024-10-30 19:45:00|174.96|174.16|174.95|174.15|174.96|174.16|174.94|174.14|4
1730317800000|2024-10-30 19:50:00|174.96|174.16|174.95|174.15|174.96|174.16|174.95|174.15|10
1730318100000|2024-10-30 19:55:00|174.94|174.14|174.66|173.86|174.94|174.14|174.65|173.85|32
1730318400000|2024-10-30 20:00:00|174.65|173.85|175.41|174.61|175.58|174.78|174.63|173.83|65
1730318700000|2024-10-30 20:05:00|175.38|174.58|174.27|173.47|175.38|174.58|174.07|173.27|85
1730319000000|2024-10-30 20:10:00|174.25|173.45|174.58|173.78|174.6|173.8|173.57|172.77|60
1730319300000|2024-10-30 20:15:00|174.6|173.8|174.96|174.16|175.05|174.25|174.6|173.8|53
1730319600000|2024-10-30 20:20:00|175|174.2|175.28|174.48|175.38|174.58|174.85|174.05|43
1730319900000|2024-10-30 20:25:00|175.27|174.47|175.37|174.57|175.39|174.59|175.18|174.38|43
1730320200000|2024-10-30 20:30:00|175.39|174.59|175.43|174.63|175.6|174.8|175.39|174.59|23
1730320500000|2024-10-30 20:35:00|175.44|174.64|175.52|174.72|175.55|174.75|175.41|174.61|27
1730320800000|2024-10-30 20:40:00|175.51|174.71|175.82|175.02|175.82|175.02|175.5|174.7|25
1730321100000|2024-10-30 20:45:00|175.9|175.1|176.5|175.7|176.51|175.71|175.89|175.09|66
1730321400000|2024-10-30 20:50:00|176.51|175.71|176.74|175.94|176.74|175.94|176.48|175.68|25
1730321700000|2024-10-30 20:55:00|176.76|175.96|176.91|176.11|176.91|176.11|176.57|175.77|29
1730322000000|2024-10-30 21:00:00|176.92|176.12|177.24|176.44|177.24|176.44|176.91|176.11|36
1730322300000|2024-10-30 21:05:00|177.23|176.43|176.99|176.19|177.23|176.43|176.63|175.83|92
1730322600000|2024-10-30 21:10:00|177.01|176.21|175.94|175.14|177.02|176.22|175.92|175.12|69
1730322900000|2024-10-30 21:15:00|175.95|175.15|175.16|174.36|175.97|175.17|175.11|174.31|75
1730323200000|2024-10-30 21:20:00|175.13|174.33|175.12|174.32|175.28|174.48|175.11|174.31|28
1730323500000|2024-10-30 21:25:00|175.11|174.31|175.14|174.34|175.36|174.56|174.93|174.13|25
1730323800000|2024-10-30 21:30:00|175.13|174.33|174.6|173.8|175.13|174.33|174.6|173.8|41
1730324100000|2024-10-30 21:35:00|174.59|173.79|174.85|174.05|174.85|174.05|174.55|173.75|27
1730324400000|2024-10-30 21:40:00|174.84|174.04|175.11|174.31|175.11|174.31|174.75|173.95|25
1730324700000|2024-10-30 21:45:00|175.2|174.4|175.17|174.37|175.2|174.4|175.17|174.37|20
1730325000000|2024-10-30 21:50:00|175.18|174.38|175.32|174.52|175.32|174.52|175.18|174.38|9
1730325300000|2024-10-30 21:55:00|175.34|174.54|175.53|174.73|175.54|174.74|175.34|174.54|10
1730325600000|2024-10-30 22:00:00|175.45|174.65|175.41|174.61|175.47|174.67|175.41|174.61|14
1730325900000|2024-10-30 22:05:00|175.4|174.6|175.45|174.65|175.45|174.65|175.15|174.35|28
1730326200000|2024-10-30 22:10:00|175.47|174.67|175.74|174.94|175.89|175.09|175.47|174.67|26
1730326500000|2024-10-30 22:15:00|175.7|174.9|175.88|175.08|175.93|175.13|175.6|174.8|27
1730326800000|2024-10-30 22:20:00|175.86|175.06|175.68|174.88|175.86|175.06|175.68|174.88|19
1730327100000|2024-10-30 22:25:00|175.67|174.87|175.66|174.86|175.68|174.88|175.63|174.83|12
1730327400000|2024-10-30 22:30:00|175.65|174.85|175.28|174.48|175.65|174.85|175.28|174.48|23
1730327700000|2024-10-30 22:35:00|175.27|174.47|175.35|174.55|175.4|174.6|175.11|174.31|30
1730328000000|2024-10-30 22:40:00|175.34|174.54|175.47|174.67|175.51|174.71|175.34|174.54|12
1730328300000|2024-10-30 22:45:00|175.48|174.68|175.57|174.77|175.6|174.8|175.48|174.68|27
1730328600000|2024-10-30 22:50:00|175.56|174.76|175.66|174.86|175.68|174.88|175.53|174.73|30
1730328900000|2024-10-30 22:55:00|175.67|174.87|175.69|174.89|175.69|174.89|175.61|174.81|12
1730329200000|2024-10-30 23:00:00|175.7|174.9|175.77|174.97|175.78|174.98|175.7|174.9|4
1730329500000|2024-10-30 23:05:00|175.82|175.02|175.81|175.01|175.85|175.05|175.81|175.01|7
1730329800000|2024-10-30 23:10:00|175.85|175.05|176.03|175.23|176.03|175.23|175.84|175.04|14
1730330100000|2024-10-30 23:15:00|176.04|175.24|176.08|175.28|176.1|175.3|176.04|175.24|9
1730330400000|2024-10-30 23:20:00|176.07|175.27|176.09|175.29|176.11|175.31|176.04|175.24|16
1730330700000|2024-10-30 23:25:00|176.11|175.31|176.27|175.47|176.46|175.66|176.11|175.31|21
1730331000000|2024-10-30 23:30:00|176.26|175.46|176.23|175.43|176.26|175.46|176.18|175.38|13
1730331300000|2024-10-30 23:35:00|176.22|175.42|176.02|175.22|176.22|175.42|176.02|175.22|15
1730331600000|2024-10-30 23:40:00|176.01|175.21|175.84|175.04|176.01|175.21|175.8|175|17
1730331900000|2024-10-30 23:45:00|175.8|175|175.75|174.95|175.82|175.02|175.75|174.95|10
1730332200000|2024-10-30 23:50:00|175.74|174.94|175.3|174.5|175.74|174.94|175.3|174.5|18
1730332500000|2024-10-30 23:55:00|175.22|174.42|175.2|174.4|175.22|174.42|175.2|174.4|2
1730332800000|2024-10-31 00:00:00|175.25|174.45|175.48|174.68|175.54|174.74|175.25|174.45|27
1730333100000|2024-10-31 00:05:00|175.53|174.73|175.51|174.71|175.53|174.73|175.5|174.7|6
1730333400000|2024-10-31 00:10:00|175.52|174.72|175.57|174.77|175.59|174.79|175.52|174.72|7
1730333700000|2024-10-31 00:15:00|175.55|174.75|175.51|174.71|175.55|174.75|175.51|174.71|5
1730334000000|2024-10-31 00:20:00|175.5|174.7|175.37|174.57|175.5|174.7|175.36|174.56|29
1730334300000|2024-10-31 00:25:00|175.41|174.61|175.49|174.69|175.49|174.69|175.41|174.61|3
1730334600000|2024-10-31 00:30:00|175.48|174.68|175.41|174.61|175.48|174.68|175.29|174.49|29
1730334900000|2024-10-31 00:35:00|175.45|174.65|175.76|174.96|175.77|174.97|175.45|174.65|12
1730335200000|2024-10-31 00:40:00|175.73|174.93|175.4|174.6|175.73|174.93|175.4|174.6|12
1730335500000|2024-10-31 00:45:00|175.41|174.61|175.67|174.87|175.68|174.88|175.41|174.61|13
1730335800000|2024-10-31 00:50:00|175.66|174.86|175.74|174.94|175.78|174.98|175.51|174.71|33
1730336100000|2024-10-31 00:55:00|175.72|174.92|175.72|174.92|175.72|174.92|175.72|174.92|1
1730336400000|2024-10-31 01:00:00|175.74|174.94|175.94|175.14|175.95|175.15|175.74|174.94|12
1730336700000|2024-10-31 01:05:00|175.95|175.15|176.27|175.47|176.27|175.47|175.95|175.15|14
1730337000000|2024-10-31 01:10:00|176.32|175.52|176.16|175.36|176.39|175.59|176.15|175.35|18
1730337300000|2024-10-31 01:15:00|176.17|175.37|176.17|175.37|176.48|175.68|176.17|175.37|20
1730337600000|2024-10-31 01:20:00|176.16|175.36|175.94|175.14|176.16|175.36|175.94|175.14|17
1730337900000|2024-10-31 01:25:00|175.93|175.13|175.93|175.13|175.93|175.13|175.9|175.1|5
1730338200000|2024-10-31 01:30:00|175.94|175.14|176.02|175.22|176.03|175.23|175.94|175.14|11
1730338500000|2024-10-31 01:35:00|176.05|175.25|175.23|174.43|176.06|175.26|175.23|174.43|58
1730338800000|2024-10-31 01:40:00|175.22|174.42|175.44|174.64|175.49|174.69|174.88|174.08|71
1730339100000|2024-10-31 01:45:00|175.47|174.67|175.54|174.74|175.62|174.82|175.37|174.57|35
1730339400000|2024-10-31 01:50:00|175.6|174.8|175.96|175.16|176|175.2|175.6|174.8|17
1730339700000|2024-10-31 01:55:00|176|175.2|176.09|175.29|176.2|175.4|176|175.2|15
1730340000000|2024-10-31 02:00:00|176.08|175.28|175.76|174.96|176.08|175.28|175.76|174.96|33
1730340300000|2024-10-31 02:05:00|175.61|174.81|175.57|174.77|175.78|174.98|175.55|174.75|45
1730340600000|2024-10-31 02:10:00|175.56|174.76|175.72|174.92|175.72|174.92|175.55|174.75|24
1730340900000|2024-10-31 02:15:00|175.76|174.96|176.44|175.64|176.5|175.7|175.76|174.96|42
1730341200000|2024-10-31 02:20:00|176.43|175.63|175.8|175|176.43|175.63|175.8|175|27
1730341500000|2024-10-31 02:25:00|175.81|175.01|175.97|175.17|175.97|175.17|175.81|175.01|12
1730341800000|2024-10-31 02:30:00|175.99|175.19|176.39|175.59|176.39|175.59|175.99|175.19|18
1730342100000|2024-10-31 02:35:00|176.4|175.6|176.56|175.76|176.71|175.91|176.4|175.6|38
1730342400000|2024-10-31 02:40:00|176.55|175.75|176.4|175.6|176.55|175.75|176.4|175.6|8
1730342700000|2024-10-31 02:45:00|176.31|175.51|176.29|175.49|176.36|175.56|176.29|175.49|16
1730343000000|2024-10-31 02:50:00|176.3|175.5|176.14|175.34|176.3|175.5|176.14|175.34|14
1730343300000|2024-10-31 02:55:00|176.1|175.3|176.1|175.3|176.1|175.3|176.1|175.3|1
1730343600000|2024-10-31 03:00:00|176.09|175.29|176.13|175.33|176.13|175.33|175.96|175.16|18
1730343900000|2024-10-31 03:05:00|176.15|175.35|176.2|175.4|176.45|175.65|176.15|175.35|36
1730344200000|2024-10-31 03:10:00|176.21|175.41|176.31|175.51|176.33|175.53|176.16|175.36|33
1730344500000|2024-10-31 03:15:00|176.28|175.48|176.14|175.34|176.28|175.48|176.14|175.34|17
1730344800000|2024-10-31 03:20:00|176.13|175.33|175.58|174.78|176.13|175.33|175.58|174.78|24
1730345100000|2024-10-31 03:25:00|175.59|174.79|175.63|174.83|175.64|174.84|175.5|174.7|26
1730345400000|2024-10-31 03:30:00|175.62|174.82|175.43|174.63|175.62|174.82|175.43|174.63|21
1730345700000|2024-10-31 03:35:00|175.42|174.62|175.2|174.4|175.42|174.62|175.18|174.38|31
1730346000000|2024-10-31 03:40:00|175.17|174.37|175.01|174.21|175.17|174.37|174.83|174.03|33
1730346300000|2024-10-31 03:45:00|175.03|174.23|174.92|174.12|175.06|174.26|174.92|174.12|7
1730346600000|2024-10-31 03:50:00|174.91|174.11|174.58|173.78|174.91|174.11|174.58|173.78|24
1730346900000|2024-10-31 03:55:00|174.63|173.83|174.66|173.86|174.71|173.91|174.63|173.83|8
1730347200000|2024-10-31 04:00:00|174.7|173.9|174.82|174.02|174.82|174.02|174.64|173.84|12
1730347500000|2024-10-31 04:05:00|174.89|174.09|175.01|174.21|175.03|174.23|174.89|174.09|12
1730347800000|2024-10-31 04:10:00|175.03|174.23|174.99|174.19|175.03|174.23|174.99|174.19|5
1730348100000|2024-10-31 04:15:00|175.02|174.22|175.03|174.23|175.03|174.23|175.02|174.22|2
1730348400000|2024-10-31 04:20:00|174.99|174.19|175.03|174.23|175.03|174.23|174.81|174.01|27
1730348700000|2024-10-31 04:25:00|175.07|174.27|175.39|174.59|175.39|174.59|175.07|174.27|9
1730349000000|2024-10-31 04:30:00|175.41|174.61|175.33|174.53|175.47|174.67|175.33|174.53|33
1730349300000|2024-10-31 04:35:00|175.34|174.54|175.51|174.71|175.53|174.73|175.33|174.53|13
1730349600000|2024-10-31 04:40:00|175.52|174.72|175.58|174.78|175.61|174.81|175.52|174.72|22
1730349900000|2024-10-31 04:45:00|175.57|174.77|175.35|174.55|175.57|174.77|175.35|174.55|13
1730350200000|2024-10-31 04:50:00|175.36|174.56|175.44|174.64|175.44|174.64|175.36|174.56|5
1730350500000|2024-10-31 04:55:00|175.43|174.63|175.43|174.63|175.45|174.65|175.43|174.63|11
1730350800000|2024-10-31 05:00:00|175.45|174.65|175.38|174.58|175.48|174.68|175.38|174.58|5
1730351100000|2024-10-31 05:05:00|175.41|174.61|175.66|174.86|175.66|174.86|175.38|174.58|27
1730351400000|2024-10-31 05:10:00|175.65|174.85|175.67|174.87|175.67|174.87|175.64|174.84|13
1730351700000|2024-10-31 05:15:00|175.69|174.89|176.17|175.37|176.17|175.37|175.69|174.89|27
1730352000000|2024-10-31 05:20:00|176.18|175.38|176.18|175.38|176.31|175.51|176.17|175.37|23
1730352300000|2024-10-31 05:25:00|176.16|175.36|175.81|175.01|176.16|175.36|175.78|174.98|29
1730352600000|2024-10-31 05:30:00|175.82|175.02|175.91|175.11|175.91|175.11|175.8|175|8
1730352900000|2024-10-31 05:35:00|175.88|175.08|175.54|174.74|175.88|175.08|175.53|174.73|15
1730353200000|2024-10-31 05:40:00|175.57|174.77|175.76|174.96|175.76|174.96|175.57|174.77|9
1730353500000|2024-10-31 05:45:00|175.75|174.95|175.73|174.93|175.79|174.99|175.72|174.92|15
1730353800000|2024-10-31 05:50:00|175.72|174.92|175.56|174.76|175.72|174.92|175.55|174.75|16
1730354100000|2024-10-31 05:55:00|175.55|174.75|175.55|174.75|175.56|174.76|175.55|174.75|5
1730354400000|2024-10-31 06:00:00|175.5|174.7|175.55|174.75|175.55|174.75|175.48|174.68|9
1730354700000|2024-10-31 06:05:00|175.53|174.73|175.48|174.68|175.53|174.73|175.27|174.47|11
1730355000000|2024-10-31 06:10:00|175.47|174.67|175.42|174.62|175.47|174.67|175.42|174.62|5
1730355300000|2024-10-31 06:15:00|175.41|174.61|175.33|174.53|175.41|174.61|175.33|174.53|9
1730355600000|2024-10-31 06:20:00|175.34|174.54|175.38|174.58|175.42|174.62|175.34|174.54|14
1730355900000|2024-10-31 06:25:00|175.4|174.6|175.3|174.5|175.4|174.6|175.3|174.5|10
1730356200000|2024-10-31 06:30:00|175.4|174.6|175.06|174.26|175.4|174.6|175.06|174.26|22
1730356500000|2024-10-31 06:35:00|175.04|174.24|174.72|173.92|175.04|174.24|174.72|173.92|20
1730356800000|2024-10-31 06:40:00|174.71|173.91|174.4|173.6|174.71|173.91|174.4|173.6|27
1730357100000|2024-10-31 06:45:00|174.37|173.57|174.28|173.48|174.37|173.57|173.87|173.07|115
1730357400000|2024-10-31 06:50:00|174.36|173.56|173.98|173.18|174.36|173.56|173.97|173.17|19
1730357700000|2024-10-31 06:55:00|173.97|173.17|173.96|173.16|173.97|173.17|173.89|173.09|8
1730358000000|2024-10-31 07:00:00|173.95|173.15|173.66|172.86|173.95|173.15|173.65|172.85|29
1730358300000|2024-10-31 07:05:00|173.56|172.76|174.17|173.37|174.17|173.37|173.56|172.76|31
1730358600000|2024-10-31 07:10:00|174.16|173.36|174.1|173.3|174.16|173.36|174.09|173.29|3
1730358900000|2024-10-31 07:15:00|174.11|173.31|174.29|173.49|174.29|173.49|174.1|173.3|11
1730359200000|2024-10-31 07:20:00|174.41|173.61|174.58|173.78|174.59|173.79|174.41|173.61|6
1730359500000|2024-10-31 07:25:00|174.62|173.82|174.67|173.87|174.67|173.87|174.61|173.81|10
1730359800000|2024-10-31 07:30:00|174.77|173.97|175.15|174.35|175.23|174.43|174.77|173.97|37
1730360100000|2024-10-31 07:35:00|175.11|174.31|174.96|174.16|175.11|174.31|174.96|174.16|11
1730360400000|2024-10-31 07:40:00|174.95|174.15|174.78|173.98|174.95|174.15|174.78|173.98|9
1730361000000|2024-10-31 07:50:00|174.81|174.01|174.87|174.07|174.9|174.1|174.81|174.01|6
1730361300000|2024-10-31 07:55:00|174.86|174.06|174.88|174.08|174.9|174.1|174.85|174.05|14
1730361600000|2024-10-31 08:00:00|174.9|174.1|174.53|173.73|174.9|174.1|174.48|173.68|27
1730361900000|2024-10-31 08:05:00|174.61|173.81|174.69|173.89|174.7|173.9|174.61|173.81|23
1730362200000|2024-10-31 08:10:00|174.68|173.88|174.65|173.85|174.69|173.89|174.65|173.85|9
1730362500000|2024-10-31 08:15:00|174.64|173.84|174.57|173.77|174.66|173.86|174.46|173.66|21
1730362800000|2024-10-31 08:20:00|174.4|173.6|174.24|173.44|174.4|173.6|174.24|173.44|10
1730363100000|2024-10-31 08:25:00|174.32|173.52|173.89|173.09|174.32|173.52|173.84|173.04|66
1730363400000|2024-10-31 08:30:00|173.91|173.11|174.13|173.33|174.17|173.37|173.91|173.11|14
1730363700000|2024-10-31 08:35:00|174.12|173.32|174.09|173.29|174.12|173.32|173.91|173.11|16
1730364000000|2024-10-31 08:40:00|174.11|173.31|174.03|173.23|174.11|173.31|174.02|173.22|9
1730364600000|2024-10-31 08:50:00|174.13|173.33|174.26|173.46|174.3|173.5|174.13|173.33|7
1730364900000|2024-10-31 08:55:00|174.35|173.55|174.42|173.62|174.42|173.62|174.35|173.55|5
1730365200000|2024-10-31 09:00:00|174.43|173.63|175.01|174.21|175.01|174.21|174.4|173.6|27
1730365500000|2024-10-31 09:05:00|175|174.2|175|174.2|175.01|174.21|174.99|174.19|4
1730366100000|2024-10-31 09:15:00|174.99|174.19|174.89|174.09|174.99|174.19|174.86|174.06|9
1730366400000|2024-10-31 09:20:00|174.9|174.1|174.93|174.13|175|174.2|174.9|174.1|24
1730366700000|2024-10-31 09:25:00|174.94|174.14|175.31|174.51|175.32|174.52|174.85|174.05|31
1730367000000|2024-10-31 09:30:00|175.32|174.52|175.51|174.71|175.65|174.85|175.32|174.52|59
1730367300000|2024-10-31 09:35:00|175.5|174.7|175.37|174.57|175.5|174.7|175.34|174.54|26
1730367600000|2024-10-31 09:40:00|175.38|174.58|175.48|174.68|175.5|174.7|175.38|174.58|14
1730367900000|2024-10-31 09:45:00|175.47|174.67|175.3|174.5|175.48|174.68|175.3|174.5|18
1730368200000|2024-10-31 09:50:00|175.31|174.51|175.61|174.81|175.61|174.81|175.3|174.5|17
1730368500000|2024-10-31 09:55:00|175.62|174.82|175.64|174.84|175.64|174.84|175.61|174.81|19
1730368800000|2024-10-31 10:00:00|175.63|174.83|175.73|174.93|175.73|174.93|175.57|174.77|27
1730369100000|2024-10-31 10:05:00|175.74|174.94|175.62|174.82|175.74|174.94|175.62|174.82|8
1730369400000|2024-10-31 10:10:00|175.59|174.79|175.6|174.8|175.62|174.82|175.58|174.78|18
1730369700000|2024-10-31 10:15:00|175.54|174.74|175.28|174.48|175.57|174.77|175.24|174.44|28
1730370000000|2024-10-31 10:20:00|175.26|174.46|175.19|174.39|175.26|174.46|175.01|174.21|18
1730370300000|2024-10-31 10:25:00|175.18|174.38|175.18|174.38|175.18|174.38|175.18|174.38|1
1730370600000|2024-10-31 10:30:00|175.23|174.43|175.58|174.78|175.59|174.79|175.23|174.43|16
1730370900000|2024-10-31 10:35:00|175.61|174.81|175.74|174.94|175.74|174.94|175.61|174.81|15
1730371200000|2024-10-31 10:40:00|175.66|174.86|176.02|175.22|176.03|175.23|175.65|174.85|43
1730371500000|2024-10-31 10:45:00|176.01|175.21|176.4|175.6|176.4|175.6|176.01|175.21|19
1730371800000|2024-10-31 10:50:00|176.42|175.62|176.43|175.63|176.43|175.63|176.39|175.59|8
1730372100000|2024-10-31 10:55:00|176.47|175.67|176.5|175.7|176.5|175.7|176.47|175.67|4
1730372400000|2024-10-31 11:00:00|176.51|175.71|176.56|175.76|176.61|175.81|176.33|175.53|57
1730372700000|2024-10-31 11:05:00|176.55|175.75|176.41|175.61|176.55|175.75|176.25|175.45|35
1730373000000|2024-10-31 11:10:00|176.39|175.59|175.72|174.92|176.39|175.59|175.67|174.87|60
1730373300000|2024-10-31 11:15:00|175.82|175.02|175.61|174.81|175.82|175.02|175.61|174.81|19
1730373600000|2024-10-31 11:20:00|175.62|174.82|175.29|174.49|175.62|174.82|175.29|174.49|28
1730373900000|2024-10-31 11:25:00|175.23|174.43|175.3|174.5|175.3|174.5|175.17|174.37|20
1730374200000|2024-10-31 11:30:00|175.31|174.51|175.48|174.68|175.6|174.8|175.31|174.51|21
1730374500000|2024-10-31 11:35:00|175.49|174.69|175.4|174.6|175.5|174.7|175.37|174.57|21
1730375100000|2024-10-31 11:45:00|175.41|174.61|175.4|174.6|175.41|174.61|175.4|174.6|6
1730375400000|2024-10-31 11:50:00|175.38|174.58|175.4|174.6|175.4|174.6|175.31|174.51|10
1730375700000|2024-10-31 11:55:00|175.39|174.59|175.4|174.6|175.43|174.63|175.39|174.59|36
1730376000000|2024-10-31 12:00:00|175.41|174.61|175.44|174.64|175.66|174.86|175.41|174.61|17
1730376300000|2024-10-31 12:05:00|175.43|174.63|175.4|174.6|175.43|174.63|175.1|174.3|44
1730376600000|2024-10-31 12:10:00|175.39|174.59|175.32|174.52|175.39|174.59|175.32|174.52|7
1730376900000|2024-10-31 12:15:00|175.37|174.57|174.85|174.05|175.38|174.58|174.85|174.05|31
1730377200000|2024-10-31 12:20:00|174.82|174.02|174.83|174.03|174.83|174.03|174.69|173.89|10
1730377500000|2024-10-31 12:25:00|174.84|174.04|174.95|174.15|174.99|174.19|174.66|173.86|33
1730377800000|2024-10-31 12:30:00|174.94|174.14|175.17|174.37|175.21|174.41|174.77|173.97|54
1730378100000|2024-10-31 12:35:00|175.15|174.35|175.07|174.27|175.2|174.4|174.97|174.17|27
1730378400000|2024-10-31 12:40:00|175.06|174.26|174.99|174.19|175.06|174.26|174.99|174.19|12
1730378700000|2024-10-31 12:45:00|175.01|174.21|174.92|174.12|175.15|174.35|174.92|174.12|26
1730379000000|2024-10-31 12:50:00|174.93|174.13|174.92|174.12|175.13|174.33|174.92|174.12|31
1730379300000|2024-10-31 12:55:00|174.95|174.15|174.6|173.8|174.97|174.17|174.6|173.8|21
1730379600000|2024-10-31 13:00:00|174.59|173.79|174.62|173.82|174.67|173.87|174.58|173.78|12
1730379900000|2024-10-31 13:05:00|174.64|173.84|174.41|173.61|174.64|173.84|174.41|173.61|14
1730380200000|2024-10-31 13:10:00|174.4|173.6|174.4|173.6|174.47|173.67|174.28|173.48|30
1730380500000|2024-10-31 13:15:00|174.39|173.59|174.38|173.58|174.4|173.6|174.37|173.57|5
1730380800000|2024-10-31 13:20:00|174.37|173.57|174.09|173.29|174.37|173.57|174.09|173.29|8
1730381100000|2024-10-31 13:25:00|173.95|173.15|173.88|173.08|173.95|173.15|173.88|173.08|3
1730381400000|2024-10-31 13:30:00|173.95|173.15|173.82|173.02|173.95|173.15|173.82|173.02|9
1730381700000|2024-10-31 13:35:00|173.86|173.06|173.95|173.15|173.95|173.15|173.86|173.06|4
1730382000000|2024-10-31 13:40:00|173.92|173.12|173.72|172.92|173.92|173.12|173.72|172.92|26
1730382300000|2024-10-31 13:45:00|173.71|172.91|172.68|171.88|173.71|172.91|172.67|171.87|113
1730382600000|2024-10-31 13:50:00|172.67|171.87|172.37|171.57|173.31|172.51|172.28|171.48|89
1730382900000|2024-10-31 13:55:00|172.35|171.55|172|171.2|172.44|171.64|171.7|170.9|144
1730383200000|2024-10-31 14:00:00|172.03|171.23|170.85|170.05|172.2|171.4|170.85|170.05|106
1730383500000|2024-10-31 14:05:00|170.86|170.06|171.85|171.05|171.85|171.05|170.81|170.01|104
1730383800000|2024-10-31 14:10:00|171.86|171.06|171.67|170.87|172.27|171.47|171.28|170.48|127
1730384100000|2024-10-31 14:15:00|171.7|170.9|172.25|171.45|172.29|171.49|171.7|170.9|77
1730384400000|2024-10-31 14:20:00|172.23|171.43|171.55|170.75|172.23|171.43|171.55|170.75|140
1730384700000|2024-10-31 14:25:00|171.53|170.73|171.24|170.44|171.53|170.73|170.88|170.08|101
1730385000000|2024-10-31 14:30:00|171.23|170.43|171.12|170.32|171.52|170.72|170.64|169.84|204
1730385300000|2024-10-31 14:35:00|171.11|170.31|171.25|170.45|171.52|170.72|171.02|170.22|53
1730385600000|2024-10-31 14:40:00|171.22|170.42|170.61|169.81|171.22|170.42|170.61|169.81|61
1730385900000|2024-10-31 14:45:00|170.6|169.8|170.42|169.62|170.6|169.8|169.84|169.04|119
1730386200000|2024-10-31 14:50:00|170.44|169.64|170.81|170.01|170.86|170.06|170.44|169.64|102
1730386500000|2024-10-31 14:55:00|170.8|170|170.71|169.91|170.8|170|170.37|169.57|94
1730386800000|2024-10-31 15:00:00|170.73|169.93|170.88|170.08|171.24|170.44|170.65|169.85|114
1730387100000|2024-10-31 15:05:00|170.87|170.07|171.78|170.98|171.8|171|170.82|170.02|76
1730387400000|2024-10-31 15:10:00|171.75|170.95|171.36|170.56|171.75|170.95|171.36|170.56|31
1730387700000|2024-10-31 15:15:00|171.43|170.63|171.94|171.14|171.98|171.18|171.43|170.63|32
1730388000000|2024-10-31 15:20:00|171.93|171.13|172.04|171.24|172.18|171.38|171.84|171.04|42
1730388300000|2024-10-31 15:25:00|172.03|171.23|172|171.2|172.03|171.23|171.98|171.18|11
1730388600000|2024-10-31 15:30:00|172.05|171.25|171.52|170.72|172.05|171.25|171.52|170.72|32
1730388900000|2024-10-31 15:35:00|171.4|170.6|171.24|170.44|171.4|170.6|171.24|170.44|7
1730389200000|2024-10-31 15:40:00|171.23|170.43|171.12|170.32|171.23|170.43|170.85|170.05|47
1730389500000|2024-10-31 15:45:00|171.18|170.38|171.04|170.24|171.18|170.38|170.89|170.09|36
1730389800000|2024-10-31 15:50:00|171.02|170.22|171.31|170.51|171.33|170.53|170.99|170.19|49
1730390100000|2024-10-31 15:55:00|171.36|170.56|170.96|170.16|171.36|170.56|170.96|170.16|44
1730390400000|2024-10-31 16:00:00|170.92|170.12|170.16|169.36|170.92|170.12|170.01|169.21|50
1730390700000|2024-10-31 16:05:00|170.23|169.43|170.37|169.57|170.54|169.74|170.23|169.43|52
1730391000000|2024-10-31 16:10:00|170.36|169.56|170.39|169.59|170.43|169.63|170.06|169.26|24
1730391300000|2024-10-31 16:15:00|170.48|169.68|170.88|170.08|170.92|170.12|170.48|169.68|25
1730391600000|2024-10-31 16:20:00|170.87|170.07|170.41|169.61|170.87|170.07|170.41|169.61|49
1730391900000|2024-10-31 16:25:00|170.37|169.57|170.34|169.54|170.37|169.57|170.11|169.31|32
1730392200000|2024-10-31 16:30:00|170.33|169.53|169.78|168.98|170.33|169.53|169.77|168.97|43
1730392500000|2024-10-31 16:35:00|169.77|168.97|170.31|169.51|170.44|169.64|169.77|168.97|104
1730392800000|2024-10-31 16:40:00|170.34|169.54|170.39|169.59|170.4|169.6|170.34|169.54|17
1730393100000|2024-10-31 16:45:00|170.37|169.57|170.43|169.63|170.48|169.68|170.34|169.54|18
1730393400000|2024-10-31 16:50:00|170.49|169.69|170.14|169.34|170.49|169.69|170.14|169.34|24
1730393700000|2024-10-31 16:55:00|170.13|169.33|170.09|169.29|170.14|169.34|169.8|169|48
1730394000000|2024-10-31 17:00:00|170.08|169.28|170.59|169.79|170.91|170.11|169.97|169.17|156
1730394300000|2024-10-31 17:05:00|170.58|169.78|170.76|169.96|170.76|169.96|170.25|169.45|44
1730394600000|2024-10-31 17:10:00|170.75|169.95|170.98|170.18|171.01|170.21|170.68|169.88|23
1730394900000|2024-10-31 17:15:00|170.97|170.17|170.6|169.8|170.97|170.17|170.55|169.75|40
1730395200000|2024-10-31 17:20:00|170.66|169.86|170.7|169.9|170.7|169.9|170.45|169.65|22
1730395500000|2024-10-31 17:25:00|170.74|169.94|170.58|169.78|170.8|170|170.58|169.78|20
1730395800000|2024-10-31 17:30:00|170.57|169.77|170.29|169.49|170.57|169.77|170.15|169.35|31
1730396100000|2024-10-31 17:35:00|170.27|169.47|169.99|169.19|170.27|169.47|169.99|169.19|23
1730396400000|2024-10-31 17:40:00|169.98|169.18|170.52|169.72|170.52|169.72|169.84|169.04|26
1730396700000|2024-10-31 17:45:00|170.51|169.71|170.73|169.93|170.74|169.94|170.35|169.55|29
1730397000000|2024-10-31 17:50:00|170.72|169.92|170.59|169.79|170.72|169.92|170.58|169.78|20
1730397300000|2024-10-31 17:55:00|170.6|169.8|170.58|169.78|170.6|169.8|170.58|169.78|5
1730397600000|2024-10-31 18:00:00|170.57|169.77|169.97|169.17|170.57|169.77|169.86|169.06|40
1730397900000|2024-10-31 18:05:00|170.02|169.22|169.26|168.46|170.12|169.32|169.15|168.35|74
1730398200000|2024-10-31 18:10:00|169.27|168.47|169.75|168.95|169.89|169.09|169.26|168.46|55
1730398500000|2024-10-31 18:15:00|169.81|169.01|169.38|168.58|169.98|169.18|169.38|168.58|49
1730398800000|2024-10-31 18:20:00|169.4|168.6|169.93|169.13|169.93|169.13|169.4|168.6|35
1730399100000|2024-10-31 18:25:00|169.94|169.14|169.94|169.14|169.97|169.17|169.93|169.13|9
1730399400000|2024-10-31 18:30:00|169.93|169.13|169.11|168.31|169.93|169.13|168.94|168.14|82
1730399700000|2024-10-31 18:35:00|169.08|168.28|169.17|168.37|169.34|168.54|169.01|168.21|40
1730400000000|2024-10-31 18:40:00|169.16|168.36|169.33|168.53|169.33|168.53|168.93|168.13|27
1730400300000|2024-10-31 18:45:00|169.36|168.56|169.73|168.93|169.81|169.01|169.2|168.4|74
1730400600000|2024-10-31 18:50:00|169.75|168.95|169.87|169.07|169.87|169.07|169.75|168.95|9
1730400900000|2024-10-31 18:55:00|169.86|169.06|169.8|169|169.86|169.06|169.8|169|4
1730401200000|2024-10-31 19:00:00|169.79|168.99|169.7|168.9|169.87|169.07|169.58|168.78|28
1730401500000|2024-10-31 19:05:00|169.84|169.04|170.11|169.31|170.11|169.31|169.79|168.99|23
1730401800000|2024-10-31 19:10:00|170.12|169.32|170.57|169.77|170.58|169.78|170.12|169.32|21
1730402100000|2024-10-31 19:15:00|170.56|169.76|170.05|169.25|170.56|169.76|170.03|169.23|24
1730402400000|2024-10-31 19:20:00|170.08|169.28|169.83|169.03|170.08|169.28|169.83|169.03|17
1730402700000|2024-10-31 19:25:00|169.81|169.01|169.56|168.76|169.81|169.01|169.56|168.76|19
1730403000000|2024-10-31 19:30:00|169.4|168.6|169.54|168.74|169.56|168.76|169.37|168.57|22
1730403300000|2024-10-31 19:35:00|169.53|168.73|169.43|168.63|169.53|168.73|169.43|168.63|19
1730403600000|2024-10-31 19:40:00|169.31|168.51|169.51|168.71|169.51|168.71|169.11|168.31|35
1730403900000|2024-10-31 19:45:00|169.52|168.72|169.82|169.02|169.82|169.02|169.52|168.72|22
1730404200000|2024-10-31 19:50:00|169.81|169.01|169.35|168.55|169.81|169.01|169.35|168.55|55
1730404500000|2024-10-31 19:55:00|169.34|168.54|168.83|168.03|169.34|168.54|168.83|168.03|42
1730404800000|2024-10-31 20:00:00|168.84|168.04|169.59|168.79|169.59|168.79|168.84|168.04|64
1730405100000|2024-10-31 20:05:00|169.56|168.76|169.4|168.6|169.67|168.87|169.4|168.6|32
1730405400000|2024-10-31 20:10:00|169.42|168.62|169.64|168.84|169.69|168.89|169.42|168.62|23
1730405700000|2024-10-31 20:15:00|169.63|168.83|170.15|169.35|170.15|169.35|169.62|168.82|27
1730406000000|2024-10-31 20:20:00|170.14|169.34|170.19|169.39|170.44|169.64|170.14|169.34|27
1730406300000|2024-10-31 20:25:00|170.17|169.37|170.1|169.3|170.33|169.53|170.1|169.3|25
1730406600000|2024-10-31 20:30:00|170.11|169.31|169.9|169.1|170.3|169.5|169.9|169.1|32
1730406900000|2024-10-31 20:35:00|169.89|169.09|169.8|169|169.9|169.1|169.8|169|3
1730407200000|2024-10-31 20:40:00|169.79|168.99|169.49|168.69|169.79|168.99|169.46|168.66|27
1730407500000|2024-10-31 20:45:00|169.5|168.7|168.69|167.89|169.5|168.7|168.69|167.89|56
1730407800000|2024-10-31 20:50:00|168.7|167.9|169.07|168.27|169.07|168.27|168.7|167.9|42
1730408100000|2024-10-31 20:55:00|169.04|168.24|169.81|169.01|169.84|169.04|168.86|168.06|68
1730408400000|2024-10-31 21:00:00|169.8|169|169.62|168.82|169.8|169|169.23|168.43|60
1730408700000|2024-10-31 21:05:00|169.66|168.86|169.9|169.1|169.91|169.11|169.6|168.8|20
1730409000000|2024-10-31 21:10:00|169.91|169.11|170.05|169.25|170.05|169.25|169.78|168.98|30
1730409300000|2024-10-31 21:15:00|170.04|169.24|169.88|169.08|170.04|169.24|169.84|169.04|23
1730409600000|2024-10-31 21:20:00|169.89|169.09|169.8|169|169.92|169.12|169.72|168.92|27
1730409900000|2024-10-31 21:25:00|169.81|169.01|169.86|169.06|169.87|169.07|169.74|168.94|13
1730410200000|2024-10-31 21:30:00|169.91|169.11|169.77|168.97|169.91|169.11|169.77|168.97|15
1730410500000|2024-10-31 21:35:00|169.76|168.96|169.76|168.96|169.76|168.96|169.76|168.96|1
1730410800000|2024-10-31 21:40:00|169.75|168.95|169.61|168.81|169.75|168.95|169.61|168.81|6
1730411100000|2024-10-31 21:45:00|169.6|168.8|169.75|168.95|169.75|168.95|169.6|168.8|14
1730411400000|2024-10-31 21:50:00|169.74|168.94|169.62|168.82|169.74|168.94|169.48|168.68|20
1730411700000|2024-10-31 21:55:00|169.63|168.83|169.41|168.61|169.65|168.85|169.41|168.61|11
1730412000000|2024-10-31 22:00:00|169.35|168.55|169.28|168.48|169.35|168.55|169.17|168.37|21
1730412300000|2024-10-31 22:05:00|169.29|168.49|168.81|168.01|169.29|168.49|168.81|168.01|28
1730412600000|2024-10-31 22:10:00|168.8|168|168.21|167.41|168.8|168|168.21|167.41|77
1730412900000|2024-10-31 22:15:00|168.2|167.4|167.94|167.14|168.2|167.4|167.94|167.14|33
1730413200000|2024-10-31 22:20:00|167.95|167.15|167.91|167.11|168.24|167.44|167.91|167.11|30
1730413500000|2024-10-31 22:25:00|167.87|167.07|168.22|167.42|168.22|167.42|167.83|167.03|16
1730413800000|2024-10-31 22:30:00|168.21|167.41|168.25|167.45|168.29|167.49|168.21|167.41|13
1730414100000|2024-10-31 22:35:00|168.26|167.46|168.49|167.69|168.54|167.74|168.22|167.42|30
1730414400000|2024-10-31 22:40:00|168.48|167.68|168.93|168.13|168.93|168.13|168.47|167.67|30
1730414700000|2024-10-31 22:45:00|168.94|168.14|169.71|168.91|169.71|168.91|168.94|168.14|35
1730415000000|2024-10-31 22:50:00|169.74|168.94|169.69|168.89|169.74|168.94|169.69|168.89|5
1730415300000|2024-10-31 22:55:00|169.6|168.8|169.72|168.92|169.9|169.1|169.44|168.64|30
1730415600000|2024-10-31 23:00:00|169.66|168.86|169.57|168.77|169.99|169.19|169.57|168.77|39
1730415900000|2024-10-31 23:05:00|169.56|168.76|169.17|168.37|169.56|168.76|169.17|168.37|15
1730416200000|2024-10-31 23:10:00|169.18|168.38|169.39|168.59|169.39|168.59|169.18|168.38|7
1730416500000|2024-10-31 23:15:00|169.4|168.6|169.68|168.88|169.68|168.88|169.4|168.6|40
1730416800000|2024-10-31 23:20:00|169.7|168.9|169.7|168.9|169.71|168.91|169.7|168.9|3
1730417100000|2024-10-31 23:25:00|169.65|168.85|169.61|168.81|169.65|168.85|169.54|168.74|11
1730417400000|2024-10-31 23:30:00|169.62|168.82|169.53|168.73|169.64|168.84|169.43|168.63|22
1730417700000|2024-10-31 23:35:00|169.54|168.74|169.33|168.53|169.55|168.75|169.33|168.53|14
1730418000000|2024-10-31 23:40:00|169.32|168.52|169.14|168.34|169.32|168.52|169.09|168.29|15
1730418300000|2024-10-31 23:45:00|169.13|168.33|168.95|168.15|169.13|168.33|168.93|168.13|40
1730418600000|2024-10-31 23:50:00|168.96|168.16|168.78|167.98|168.99|168.19|168.77|167.97|19
1730418900000|2024-10-31 23:55:00|168.77|167.97|168.89|168.09|168.98|168.18|168.64|167.84|37
1730419200000|2024-11-01 00:00:00|168.88|168.08|169.08|168.28|169.08|168.28|168.77|167.97|22
1730419500000|2024-11-01 00:05:00|169.09|168.29|169.09|168.29|169.09|168.29|169.07|168.27|5
1730419800000|2024-11-01 00:10:00|169.08|168.28|169.09|168.29|169.09|168.29|169.08|168.28|4
1730420100000|2024-11-01 00:15:00|169.14|168.34|169.31|168.51|169.31|168.51|169.14|168.34|3
1730420400000|2024-11-01 00:20:00|169.24|168.44|169.08|168.28|169.24|168.44|168.95|168.15|18
1730420700000|2024-11-01 00:25:00|169.13|168.33|169.16|168.36|169.16|168.36|169.13|168.33|6
1730421000000|2024-11-01 00:30:00|169.15|168.35|168.86|168.06|169.15|168.35|168.86|168.06|11
1730421300000|2024-11-01 00:35:00|168.78|167.98|168.55|167.75|168.78|167.98|168.55|167.75|12
1730421600000|2024-11-01 00:40:00|168.68|167.88|168.92|168.12|169|168.2|168.68|167.88|13
1730421900000|2024-11-01 00:45:00|168.91|168.11|169.15|168.35|169.15|168.35|168.77|167.97|22
1730422200000|2024-11-01 00:50:00|169.21|168.41|169.19|168.39|169.23|168.43|169.19|168.39|8
1730422500000|2024-11-01 00:55:00|169.2|168.4|169.37|168.57|169.37|168.57|169.19|168.39|9
1730422800000|2024-11-01 01:00:00|169.35|168.55|169.29|168.49|169.36|168.56|169.21|168.41|16
1730423100000|2024-11-01 01:05:00|169.28|168.48|169.43|168.63|169.43|168.63|169.28|168.48|8
1730423400000|2024-11-01 01:10:00|169.41|168.61|169.41|168.61|169.41|168.61|169.41|168.61|1
1730423700000|2024-11-01 01:15:00|169.4|168.6|168.95|168.15|169.4|168.6|168.95|168.15|26
1730424000000|2024-11-01 01:20:00|168.9|168.1|168.13|167.33|168.9|168.1|168.1|167.3|51
1730424300000|2024-11-01 01:25:00|168.12|167.32|167.91|167.11|168.12|167.32|167.91|167.11|20
1730424600000|2024-11-01 01:30:00|167.9|167.1|167.48|166.68|167.9|167.1|166.85|166.05|113
1730424900000|2024-11-01 01:35:00|167.5|166.7|167.99|167.19|167.99|167.19|167.5|166.7|71
1730425200000|2024-11-01 01:40:00|167.97|167.17|168.17|167.37|168.24|167.44|167.89|167.09|28
1730425500000|2024-11-01 01:45:00|168.15|167.35|167.87|167.07|168.39|167.59|167.87|167.07|51
1730425800000|2024-11-01 01:50:00|167.86|167.06|167.8|167|167.86|167.06|167.38|166.58|65
1730426100000|2024-11-01 01:55:00|167.71|166.91|167.36|166.56|167.71|166.91|167.32|166.52|44
1730426400000|2024-11-01 02:00:00|167.37|166.57|166.21|165.41|167.49|166.69|166.2|165.4|124
1730426700000|2024-11-01 02:05:00|166.22|165.42|166.1|165.3|166.97|166.17|166.05|165.25|154
1730427000000|2024-11-01 02:10:00|166.09|165.29|166.23|165.43|166.28|165.48|165.66|164.86|136
1730427300000|2024-11-01 02:15:00|166.25|165.45|167.16|166.36|167.2|166.4|166.25|165.45|85
1730427600000|2024-11-01 02:20:00|167.17|166.37|167.44|166.64|167.58|166.78|167.17|166.37|36
1730427900000|2024-11-01 02:25:00|167.48|166.68|168.02|167.22|168.04|167.24|167.48|166.68|49
1730428200000|2024-11-01 02:30:00|168.01|167.21|167.74|166.94|168.01|167.21|167.71|166.91|27
1730428500000|2024-11-01 02:35:00|167.72|166.92|167.72|166.92|167.72|166.92|167.62|166.82|20
1730428800000|2024-11-01 02:40:00|167.74|166.94|167.35|166.55|167.75|166.95|167.35|166.55|30
1730429100000|2024-11-01 02:45:00|167.34|166.54|166.8|166|167.34|166.54|166.8|166|41
1730429400000|2024-11-01 02:50:00|166.79|165.99|167.48|166.68|167.48|166.68|166.79|165.99|33
1730429700000|2024-11-01 02:55:00|167.56|166.76|167.86|167.06|168.03|167.23|167.55|166.75|66
1730430000000|2024-11-01 03:00:00|167.88|167.08|167.72|166.92|167.9|167.1|167.68|166.88|14
1730430300000|2024-11-01 03:05:00|167.76|166.96|167.97|167.17|167.97|167.17|167.75|166.95|14
1730430600000|2024-11-01 03:10:00|167.96|167.16|167.79|166.99|167.96|167.16|167.79|166.99|6
1730430900000|2024-11-01 03:15:00|167.78|166.98|167.95|167.15|167.96|167.16|167.72|166.92|15
1730431200000|2024-11-01 03:20:00|167.94|167.14|168.13|167.33|168.19|167.39|167.94|167.14|84
1730431500000|2024-11-01 03:25:00|168.16|167.36|168.18|167.38|168.18|167.38|168.15|167.35|5
1730431800000|2024-11-01 03:30:00|168.2|167.4|168.03|167.23|168.21|167.41|168.03|167.23|20
1730432100000|2024-11-01 03:35:00|168.04|167.24|167.91|167.11|168.04|167.24|167.7|166.9|25
1730432400000|2024-11-01 03:40:00|167.85|167.05|167.4|166.6|167.85|167.05|167.4|166.6|17
1730432700000|2024-11-01 03:45:00|167.39|166.59|167.33|166.53|167.4|166.6|167.33|166.53|12
1730433000000|2024-11-01 03:50:00|167.34|166.54|167.23|166.43|167.34|166.54|167.19|166.39|22
1730433300000|2024-11-01 03:55:00|167.26|166.46|167.35|166.55|167.35|166.55|167.26|166.46|6
1730433600000|2024-11-01 04:00:00|167.34|166.54|167.31|166.51|167.34|166.54|167.31|166.51|4
1730433900000|2024-11-01 04:05:00|167.37|166.57|167.62|166.82|167.62|166.82|167.35|166.55|25
1730434200000|2024-11-01 04:10:00|167.61|166.81|167.53|166.73|167.61|166.81|167.39|166.59|33
1730434500000|2024-11-01 04:15:00|167.51|166.71|167.49|166.69|167.59|166.79|167.48|166.68|19
1730434800000|2024-11-01 04:20:00|167.48|166.68|167.56|166.76|167.56|166.76|167.45|166.65|11
1730435100000|2024-11-01 04:25:00|167.55|166.75|167.33|166.53|167.55|166.75|167.33|166.53|19
1730435400000|2024-11-01 04:30:00|167.31|166.51|166.99|166.19|167.31|166.51|166.99|166.19|12
1730435700000|2024-11-01 04:35:00|166.95|166.15|167.14|166.34|167.18|166.38|166.95|166.15|32
1730436000000|2024-11-01 04:40:00|167.13|166.33|167.32|166.52|167.32|166.52|167.11|166.31|8
1730436300000|2024-11-01 04:45:00|167.31|166.51|167.55|166.75|167.57|166.77|167.29|166.49|20
1730436600000|2024-11-01 04:50:00|167.56|166.76|167.45|166.65|167.57|166.77|167.44|166.64|13
1730436900000|2024-11-01 04:55:00|167.46|166.66|167.55|166.75|167.55|166.75|167.46|166.66|7
1730437200000|2024-11-01 05:00:00|167.57|166.77|167.73|166.93|167.74|166.94|167.57|166.77|7
1730437500000|2024-11-01 05:05:00|167.74|166.94|167.54|166.74|167.79|166.99|167.54|166.74|33
1730437800000|2024-11-01 05:10:00|167.53|166.73|167.27|166.47|167.53|166.73|167.27|166.47|25
1730438100000|2024-11-01 05:15:00|167.26|166.46|167.36|166.56|167.36|166.56|167.13|166.33|28
1730438400000|2024-11-01 05:20:00|167.49|166.69|167.47|166.67|167.52|166.72|167.46|166.66|19
1730438700000|2024-11-01 05:25:00|167.37|166.57|167.38|166.58|167.38|166.58|167.37|166.57|4
1730439000000|2024-11-01 05:30:00|167.39|166.59|167.29|166.49|167.47|166.67|167.29|166.49|28
1730439300000|2024-11-01 05:35:00|167.28|166.48|167.28|166.48|167.29|166.49|167.21|166.41|19
1730439600000|2024-11-01 05:40:00|167.26|166.46|167.33|166.53|167.37|166.57|167.21|166.41|27
1730439900000|2024-11-01 05:45:00|167.34|166.54|167.15|166.35|167.4|166.6|167.15|166.35|12
1730440200000|2024-11-01 05:50:00|167.16|166.36|167.15|166.35|167.16|166.36|167.13|166.33|6
1730440500000|2024-11-01 05:55:00|167.18|166.38|167.18|166.38|167.23|166.43|167.17|166.37|13
1730440800000|2024-11-01 06:00:00|167.19|166.39|167.21|166.41|167.22|166.42|167.16|166.36|19
1730441100000|2024-11-01 06:05:00|167.19|166.39|166.75|165.95|167.19|166.39|166.75|165.95|23
1730441400000|2024-11-01 06:10:00|166.72|165.92|166.09|165.29|166.72|165.92|166.09|165.29|30
1730441700000|2024-11-01 06:15:00|166.08|165.28|166.12|165.32|166.2|165.4|165.95|165.15|30
1730442000000|2024-11-01 06:20:00|166.11|165.31|165.91|165.11|166.21|165.41|165.91|165.11|22
1730442300000|2024-11-01 06:25:00|166.01|165.21|165.97|165.17|166.21|165.41|165.97|165.17|18
1730442600000|2024-11-01 06:30:00|165.96|165.16|166.15|165.35|166.19|165.39|165.96|165.16|13
1730442900000|2024-11-01 06:35:00|166.14|165.34|166.2|165.4|166.28|165.48|166.08|165.28|19
1730443200000|2024-11-01 06:40:00|166.19|165.39|166.23|165.43|166.55|165.75|166.19|165.39|28
1730443500000|2024-11-01 06:45:00|166.25|165.45|166.61|165.81|166.64|165.84|166.25|165.45|17
1730443800000|2024-11-01 06:50:00|166.6|165.8|166.03|165.23|166.6|165.8|165.86|165.06|84
1730444100000|2024-11-01 06:55:00|166.06|165.26|165.78|164.98|166.14|165.34|165.76|164.96|49
1730444400000|2024-11-01 07:00:00|165.71|164.91|166.25|165.45|166.26|165.46|165.7|164.9|20
1730444700000|2024-11-01 07:05:00|166.24|165.44|165.72|164.92|166.24|165.44|165.69|164.89|53
1730445000000|2024-11-01 07:10:00|165.65|164.85|165.41|164.61|165.7|164.9|165.41|164.61|38
1730445300000|2024-11-01 07:15:00|165.46|164.66|165.41|164.61|165.46|164.66|165.41|164.61|8
1730445600000|2024-11-01 07:20:00|165.44|164.64|165.9|165.1|165.92|165.12|165.44|164.64|47
1730445900000|2024-11-01 07:25:00|165.89|165.09|166.17|165.37|166.19|165.39|165.89|165.09|15
1730446200000|2024-11-01 07:30:00|166.2|165.4|166.21|165.41|166.3|165.5|166.19|165.39|26
1730446500000|2024-11-01 07:35:00|166.22|165.42|166.39|165.59|166.4|165.6|166.22|165.42|12
1730446800000|2024-11-01 07:40:00|166.36|165.56|166.12|165.32|166.36|165.56|166.11|165.31|15
1730447100000|2024-11-01 07:45:00|166.11|165.31|166.02|165.22|166.11|165.31|165.82|165.02|21
1730447400000|2024-11-01 07:50:00|166.03|165.23|166.35|165.55|166.4|165.6|166.03|165.23|12
1730447700000|2024-11-01 07:55:00|166.36|165.56|166.25|165.45|166.4|165.6|166.25|165.45|12
1730448000000|2024-11-01 08:00:00|166.24|165.44|166.33|165.53|166.38|165.58|166.24|165.44|9
1730448300000|2024-11-01 08:05:00|166.32|165.52|166.2|165.4|166.32|165.52|166.15|165.35|18
1730448600000|2024-11-01 08:10:00|166.25|165.45|166.32|165.52|166.32|165.52|166.25|165.45|4
1730448900000|2024-11-01 08:15:00|166.34|165.54|166.51|165.71|166.69|165.89|166.34|165.54|34
1730449200000|2024-11-01 08:20:00|166.54|165.74|166.49|165.69|166.54|165.74|166.47|165.67|16
1730449500000|2024-11-01 08:25:00|166.5|165.7|166.29|165.49|166.5|165.7|166.29|165.49|21
1730449800000|2024-11-01 08:30:00|166.28|165.48|166.05|165.25|166.33|165.53|166.05|165.25|15
1730450100000|2024-11-01 08:35:00|166.11|165.31|166.16|165.36|166.18|165.38|166.11|165.31|5
1730450400000|2024-11-01 08:40:00|166.06|165.26|166.39|165.59|166.4|165.6|166.06|165.26|20
1730450700000|2024-11-01 08:45:00|166.41|165.61|166.41|165.61|166.41|165.61|166.41|165.61|1
1730451000000|2024-11-01 08:50:00|166.38|165.58|166.24|165.44|166.38|165.58|166.24|165.44|12
1730451300000|2024-11-01 08:55:00|166.23|165.43|166.01|165.21|166.23|165.43|166|165.2|18
1730451600000|2024-11-01 09:00:00|166.02|165.22|166.09|165.29|166.17|165.37|166|165.2|20
1730451900000|2024-11-01 09:05:00|166.12|165.32|166.28|165.48|166.28|165.48|166.12|165.32|9
1730452200000|2024-11-01 09:10:00|166.29|165.49|166.43|165.63|166.43|165.63|166.29|165.49|7
1730452500000|2024-11-01 09:15:00|166.45|165.65|166.5|165.7|166.57|165.77|166.45|165.65|6
1730452800000|2024-11-01 09:20:00|166.44|165.64|166.43|165.63|166.47|165.67|166.32|165.52|18
1730453100000|2024-11-01 09:25:00|166.45|165.65|166.49|165.69|166.52|165.72|166.45|165.65|9
1730453400000|2024-11-01 09:30:00|166.51|165.71|166.73|165.93|166.73|165.93|166.49|165.69|20
1730453700000|2024-11-01 09:35:00|166.76|165.96|167.07|166.27|167.07|166.27|166.76|165.96|6
1730454000000|2024-11-01 09:40:00|167.08|166.28|167.15|166.35|167.15|166.35|167.08|166.28|10
1730454300000|2024-11-01 09:45:00|167.14|166.34|167.04|166.24|167.14|166.34|166.91|166.11|28
1730454600000|2024-11-01 09:50:00|167.07|166.27|167.1|166.3|167.19|166.39|167.07|166.27|9
1730454900000|2024-11-01 09:55:00|167.11|166.31|167.24|166.44|167.24|166.44|167.11|166.31|9
1730455200000|2024-11-01 10:00:00|167.23|166.43|167.54|166.74|167.54|166.74|167.23|166.43|21
1730455500000|2024-11-01 10:05:00|167.55|166.75|167.47|166.67|167.55|166.75|167.43|166.63|9
1730455800000|2024-11-01 10:10:00|167.53|166.73|167.75|166.95|167.75|166.95|167.51|166.71|20
1730456100000|2024-11-01 10:15:00|167.76|166.96|168.01|167.21|168.14|167.34|167.63|166.83|40
1730456400000|2024-11-01 10:20:00|167.99|167.19|168.28|167.48|168.31|167.51|167.94|167.14|18
1730456700000|2024-11-01 10:25:00|168.27|167.47|168.46|167.66|168.46|167.66|168.24|167.44|18
1730457000000|2024-11-01 10:30:00|168.47|167.67|168.71|167.91|168.87|168.07|168.47|167.67|48
1730457300000|2024-11-01 10:35:00|168.65|167.85|168.3|167.5|168.65|167.85|168.3|167.5|21
1730457600000|2024-11-01 10:40:00|168.29|167.49|168.57|167.77|168.57|167.77|168.29|167.49|14
1730457900000|2024-11-01 10:45:00|168.59|167.79|168.51|167.71|168.59|167.79|168.45|167.65|27
1730458200000|2024-11-01 10:50:00|168.53|167.73|168.68|167.88|168.75|167.95|168.53|167.73|17
1730458500000|2024-11-01 10:55:00|168.65|167.85|168.46|167.66|168.65|167.85|168.45|167.65|15
1730458800000|2024-11-01 11:00:00|168.47|167.67|168.73|167.93|168.75|167.95|168.46|167.66|15
1730459100000|2024-11-01 11:05:00|168.68|167.88|168.45|167.65|168.68|167.88|168.45|167.65|12
1730459400000|2024-11-01 11:10:00|168.44|167.64|168.41|167.61|168.44|167.64|168.33|167.53|13
1730459700000|2024-11-01 11:15:00|168.42|167.62|168.55|167.75|168.55|167.75|168.42|167.62|10
1730460000000|2024-11-01 11:20:00|168.56|167.76|168.86|168.06|168.94|168.14|168.56|167.76|13
1730460300000|2024-11-01 11:25:00|168.87|168.07|168.87|168.07|168.87|168.07|168.86|168.06|3
1730460600000|2024-11-01 11:30:00|168.83|168.03|168.29|167.49|168.83|168.03|168.28|167.48|26
1730460900000|2024-11-01 11:35:00|168.37|167.57|168.35|167.55|168.44|167.64|168.35|167.55|16
1730461200000|2024-11-01 11:40:00|168.34|167.54|168.12|167.32|168.34|167.54|168.11|167.31|9
1730461500000|2024-11-01 11:45:00|168.1|167.3|168.1|167.3|168.12|167.32|168.1|167.3|4
1730461800000|2024-11-01 11:50:00|168.12|167.32|168.16|167.36|168.25|167.45|168.12|167.32|13
1730462100000|2024-11-01 11:55:00|168.17|167.37|168.19|167.39|168.19|167.39|168.1|167.3|14
1730462400000|2024-11-01 12:00:00|168.24|167.44|168.51|167.71|168.51|167.71|168.24|167.44|16
1730462700000|2024-11-01 12:05:00|168.56|167.76|168.42|167.62|168.59|167.79|168.42|167.62|16
1730463000000|2024-11-01 12:10:00|168.43|167.63|168.68|167.88|168.7|167.9|168.43|167.63|16
1730463300000|2024-11-01 12:15:00|168.65|167.85|168.66|167.86|168.72|167.92|168.61|167.81|14
1730463600000|2024-11-01 12:20:00|168.67|167.87|168.66|167.86|168.72|167.92|168.66|167.86|13
1730463900000|2024-11-01 12:25:00|168.65|167.85|168.4|167.6|168.65|167.85|168.37|167.57|19
1730464200000|2024-11-01 12:30:00|168.39|167.59|168.78|167.98|169|168.2|168.07|167.27|123
1730464500000|2024-11-01 12:35:00|168.81|168.01|169.53|168.73|169.53|168.73|168.81|168.01|56
1730464800000|2024-11-01 12:40:00|169.54|168.74|169.62|168.82|169.77|168.97|169.54|168.74|23
1730465100000|2024-11-01 12:45:00|169.61|168.81|169.88|169.08|169.88|169.08|169.54|168.74|21
1730465400000|2024-11-01 12:50:00|169.87|169.07|169.87|169.07|169.87|169.07|169.73|168.93|23
1730465700000|2024-11-01 12:55:00|169.88|169.08|170.01|169.21|170.01|169.21|169.66|168.86|21
1730466000000|2024-11-01 13:00:00|170|169.2|169.77|168.97|170|169.2|169.74|168.94|24
1730466300000|2024-11-01 13:05:00|169.76|168.96|169.89|169.09|169.93|169.13|169.58|168.78|36
1730466600000|2024-11-01 13:10:00|169.88|169.08|170|169.2|170|169.2|169.78|168.98|19
1730466900000|2024-11-01 13:15:00|170.01|169.21|170.52|169.72|170.52|169.72|169.98|169.18|27
1730467200000|2024-11-01 13:20:00|170.49|169.69|170.38|169.58|170.49|169.69|170.21|169.41|26
1730467500000|2024-11-01 13:25:00|170.39|169.59|170.31|169.51|170.4|169.6|170.31|169.51|16
1730467800000|2024-11-01 13:30:00|170.3|169.5|171.08|170.28|171.08|170.28|170.14|169.34|53
1730468100000|2024-11-01 13:35:00|171.09|170.29|171.88|171.08|172.01|171.21|171.08|170.28|54
1730468400000|2024-11-01 13:40:00|171.87|171.07|171.51|170.71|172.21|171.41|171.43|170.63|109
1730468700000|2024-11-01 13:45:00|171.52|170.72|172.14|171.34|172.14|171.34|171.43|170.63|103
1730469000000|2024-11-01 13:50:00|172.16|171.36|172.44|171.64|172.59|171.79|172.16|171.36|54
1730469300000|2024-11-01 13:55:00|172.43|171.63|173.14|172.34|173.14|172.34|172.42|171.62|85
1730469600000|2024-11-01 14:00:00|173.17|172.37|172.54|171.74|173.17|172.37|172.4|171.6|158
1730469900000|2024-11-01 14:05:00|172.55|171.75|173.15|172.35|173.25|172.45|172.55|171.75|72
1730470200000|2024-11-01 14:10:00|173.23|172.43|174.05|173.25|174.08|173.28|173.23|172.43|57
1730470500000|2024-11-01 14:15:00|174.1|173.3|174.2|173.4|174.2|173.4|174.04|173.24|37
1730470800000|2024-11-01 14:20:00|174.26|173.46|173.66|172.86|174.27|173.47|173.59|172.79|75
1730471100000|2024-11-01 14:25:00|173.67|172.87|173.82|173.02|173.94|173.14|173.67|172.87|31
1730471400000|2024-11-01 14:30:00|173.86|173.06|173.1|172.3|174.02|173.22|172.98|172.18|118
1730471700000|2024-11-01 14:35:00|173.11|172.31|172.83|172.03|173.23|172.43|172.72|171.92|77
1730472000000|2024-11-01 14:40:00|172.81|172.01|171.54|170.74|172.81|172.01|171.53|170.73|67
1730472300000|2024-11-01 14:45:00|171.56|170.76|171.81|171.01|171.99|171.19|171.32|170.52|100
1730472600000|2024-11-01 14:50:00|171.95|171.15|171.41|170.61|171.97|171.17|171.32|170.52|48
1730472900000|2024-11-01 14:55:00|171.4|170.6|171.73|170.93|171.77|170.97|171.01|170.21|52
1730473200000|2024-11-01 15:00:00|171.76|170.96|171.25|170.45|172.05|171.25|171.2|170.4|92
1730473500000|2024-11-01 15:05:00|171.24|170.44|170.27|169.47|171.24|170.44|170.26|169.46|82
1730473800000|2024-11-01 15:10:00|170.29|169.49|170.61|169.81|170.69|169.89|170.22|169.42|58
1730474100000|2024-11-01 15:15:00|170.6|169.8|170.08|169.28|170.6|169.8|170.08|169.28|59
1730474400000|2024-11-01 15:20:00|170.07|169.27|169.77|168.97|170.1|169.3|169.33|168.53|129
1730474700000|2024-11-01 15:25:00|169.76|168.96|169.97|169.17|170.1|169.3|169.55|168.75|124
1730475000000|2024-11-01 15:30:00|169.96|169.16|169.24|168.44|169.96|169.16|168.73|167.93|105
1730475300000|2024-11-01 15:35:00|169.23|168.43|168.01|167.21|169.23|168.43|167.85|167.05|173
1730475600000|2024-11-01 15:40:00|168.02|167.22|167.17|166.37|168.05|167.25|166.63|165.83|258
1730475900000|2024-11-01 15:45:00|167.18|166.38|165.21|164.41|167.41|166.61|164.93|164.13|331
1730476200000|2024-11-01 15:50:00|165.23|164.43|166.11|165.31|166.13|165.33|163.9|163.1|279
1730476500000|2024-11-01 15:55:00|166.14|165.34|164.61|163.81|166.18|165.38|164.61|163.81|189
1730476800000|2024-11-01 16:00:00|164.52|163.72|165.79|164.99|165.81|165.01|164.21|163.41|294
1730477100000|2024-11-01 16:05:00|165.81|165.01|165.94|165.14|166.2|165.4|165.16|164.36|228
1730477400000|2024-11-01 16:10:00|165.95|165.15|166.73|165.93|166.73|165.93|165.84|165.04|131
1730477700000|2024-11-01 16:15:00|166.74|165.94|167.83|167.03|167.83|167.03|166.44|165.64|211
1730478000000|2024-11-01 16:20:00|167.82|167.02|166.24|165.44|167.82|167.02|166.24|165.44|166
1730478300000|2024-11-01 16:25:00|166.23|165.43|166.74|165.94|166.75|165.95|165.87|165.07|101
1730478600000|2024-11-01 16:30:00|166.76|165.96|167.02|166.22|167.13|166.33|166.55|165.75|163
1730478900000|2024-11-01 16:35:00|167.01|166.21|166.32|165.52|167.04|166.24|166.03|165.23|185
1730479200000|2024-11-01 16:40:00|166.39|165.59|166.06|165.26|166.48|165.68|165.92|165.12|58
1730479500000|2024-11-01 16:45:00|166.08|165.28|166.69|165.89|166.82|166.02|166.06|165.26|131
1730479800000|2024-11-01 16:50:00|166.68|165.88|166.76|165.96|166.85|166.05|166.49|165.69|76
1730480100000|2024-11-01 16:55:00|166.78|165.98|166.73|165.93|166.85|166.05|166.6|165.8|41
1730480400000|2024-11-01 17:00:00|166.79|165.99|167.05|166.25|167.21|166.41|166.79|165.99|42
1730480700000|2024-11-01 17:05:00|167.06|166.26|166.93|166.13|167.4|166.6|166.38|165.58|123
1730481000000|2024-11-01 17:10:00|166.92|166.12|167.2|166.4|167.27|166.47|166.5|165.7|130
1730481300000|2024-11-01 17:15:00|167.21|166.41|167.89|167.09|167.99|167.19|167.21|166.41|70
1730481600000|2024-11-01 17:20:00|167.88|167.08|167.51|166.71|167.88|167.08|167.3|166.5|51
1730481900000|2024-11-01 17:25:00|167.5|166.7|167.39|166.59|167.5|166.7|167.34|166.54|17
1730482200000|2024-11-01 17:30:00|167.43|166.63|166.74|165.94|167.43|166.63|166.74|165.94|49
1730482500000|2024-11-01 17:35:00|166.73|165.93|166.85|166.05|166.99|166.19|166.41|165.61|71
1730482800000|2024-11-01 17:40:00|166.84|166.04|166.64|165.84|166.84|166.04|166.53|165.73|30
1730483100000|2024-11-01 17:45:00|166.63|165.83|166.91|166.11|166.97|166.17|166.6|165.8|43
1730483400000|2024-11-01 17:50:00|166.92|166.12|167.04|166.24|167.12|166.32|166.92|166.12|28
1730483700000|2024-11-01 17:55:00|167.03|166.23|166.93|166.13|167.03|166.23|166.89|166.09|17
1730484000000|2024-11-01 18:00:00|166.92|166.12|166.43|165.63|166.92|166.12|166.42|165.62|41
1730484300000|2024-11-01 18:05:00|166.45|165.65|166.56|165.76|166.9|166.1|166.45|165.65|41
1730484600000|2024-11-01 18:10:00|166.55|165.75|166.84|166.04|166.85|166.05|166.45|165.65|50
1730484900000|2024-11-01 18:15:00|166.92|166.12|166.74|165.94|167.14|166.34|166.74|165.94|53
1730485200000|2024-11-01 18:20:00|166.77|165.97|166.85|166.05|166.95|166.15|166.69|165.89|44
1730485500000|2024-11-01 18:25:00|166.88|166.08|167.29|166.49|167.31|166.51|166.84|166.04|42
1730485800000|2024-11-01 18:30:00|167.28|166.48|166.99|166.19|167.28|166.48|166.99|166.19|33
1730486100000|2024-11-01 18:35:00|166.98|166.18|166.97|166.17|166.99|166.19|166.8|166|31
1730486400000|2024-11-01 18:40:00|166.96|166.16|166.85|166.05|167|166.2|166.7|165.9|35
1730486700000|2024-11-01 18:45:00|166.84|166.04|166.68|165.88|166.97|166.17|166.48|165.68|51
1730487000000|2024-11-01 18:50:00|166.67|165.87|166.41|165.61|166.72|165.92|166.41|165.61|33
1730487300000|2024-11-01 18:55:00|166.45|165.65|166.49|165.69|166.5|165.7|166.42|165.62|11
1730487600000|2024-11-01 19:00:00|166.48|165.68|166.35|165.55|166.5|165.7|165.77|164.97|77
1730487900000|2024-11-01 19:05:00|166.34|165.54|166.18|165.38|166.83|166.03|166.18|165.38|75
1730488200000|2024-11-01 19:10:00|166.19|165.39|166.2|165.4|166.29|165.49|166.19|165.39|30
1730488500000|2024-11-01 19:15:00|166.19|165.39|166.46|165.66|166.61|165.81|166.19|165.39|51
1730488800000|2024-11-01 19:20:00|166.45|165.65|166.42|165.62|166.46|165.66|166.24|165.44|61
1730489100000|2024-11-01 19:25:00|166.43|165.63|166.07|165.27|166.52|165.72|166.07|165.27|71
1730489400000|2024-11-01 19:30:00|166.06|165.26|166.49|165.69|166.49|165.69|166.05|165.25|37
1730489700000|2024-11-01 19:35:00|166.5|165.7|166.61|165.81|167|166.2|166.5|165.7|56
1730490000000|2024-11-01 19:40:00|166.62|165.82|166.71|165.91|166.75|165.95|166.62|165.82|21
1730490300000|2024-11-01 19:45:00|166.73|165.93|166.47|165.67|166.73|165.93|166.46|165.66|11
1730490600000|2024-11-01 19:50:00|166.46|165.66|166.83|166.03|166.83|166.03|166.3|165.5|34
1730490900000|2024-11-01 19:55:00|166.96|166.16|166.85|166.05|167.03|166.23|166.79|165.99|63
1730491200000|2024-11-01 20:00:00|166.84|166.04|166.77|165.97|166.84|166.04|166.77|165.97|7
1730491500000|2024-11-01 20:05:00|166.76|165.96|166.66|165.86|166.76|165.96|166.59|165.79|26
1730491800000|2024-11-01 20:10:00|166.65|165.85|166.92|166.12|166.92|166.12|166.6|165.8|20
1730492100000|2024-11-01 20:15:00|166.91|166.11|166.8|166|166.92|166.12|166.74|165.94|41
1730492400000|2024-11-01 20:20:00|166.81|166.01|166.8|166|166.81|166.01|166.76|165.96|14
1730492700000|2024-11-01 20:25:00|166.81|166.01|167.12|166.32|167.13|166.33|166.81|166.01|20
1730493000000|2024-11-01 20:30:00|167.11|166.31|167.24|166.44|167.26|166.46|167.11|166.31|20
1730493300000|2024-11-01 20:35:00|167.25|166.45|167.2|166.4|167.28|166.48|167.15|166.35|18
1730493600000|2024-11-01 20:40:00|167.19|166.39|167.16|166.36|167.31|166.51|167.16|166.36|26
1730493900000|2024-11-01 20:45:00|167.15|166.35|166.44|165.64|167.15|166.35|166.44|165.64|39
1730494200000|2024-11-01 20:50:00|166.43|165.63|165.98|165.18|166.44|165.64|165.97|165.17|41
1730494500000|2024-11-01 20:55:00|166.01|165.21|166.03|165.23|166.14|165.34|165.89|165.09|35
1730534400000|2024-11-02 08:00:00|167.92|167.12|168.1|167.3|168.12|167.32|167.92|167.12|14
1730534700000|2024-11-02 08:05:00|168.09|167.29|167.77|166.97|168.09|167.29|167.77|166.97|13
1730535000000|2024-11-02 08:10:00|167.66|166.86|167.61|166.81|167.68|166.88|167.61|166.81|9
1730535300000|2024-11-02 08:15:00|167.51|166.71|167.39|166.59|167.51|166.71|167.39|166.59|13
1730535600000|2024-11-02 08:20:00|167.4|166.6|167.47|166.67|167.5|166.7|167.39|166.59|11
1730535900000|2024-11-02 08:25:00|167.46|166.66|167.1|166.3|167.46|166.66|167.1|166.3|17
1730536200000|2024-11-02 08:30:00|167.11|166.31|167.26|166.46|167.26|166.46|167.08|166.28|20
1730536500000|2024-11-02 08:35:00|167.25|166.45|167.02|166.22|167.25|166.45|167.02|166.22|31
1730536800000|2024-11-02 08:40:00|167.09|166.29|166.96|166.16|167.09|166.29|166.96|166.16|8
1730537100000|2024-11-02 08:45:00|166.95|166.15|166.95|166.15|166.96|166.16|166.95|166.15|3
1730537400000|2024-11-02 08:50:00|166.94|166.14|166.98|166.18|166.98|166.18|166.92|166.12|9
1730537700000|2024-11-02 08:55:00|166.97|166.17|166.98|166.18|167|166.2|166.96|166.16|7
1730538000000|2024-11-02 09:00:00|166.96|166.16|166.99|166.19|166.99|166.19|166.86|166.06|12
1730538300000|2024-11-02 09:05:00|167.08|166.28|167.06|166.26|167.08|166.28|167.04|166.24|6
1730538600000|2024-11-02 09:10:00|167.04|166.24|167.05|166.25|167.1|166.3|167.04|166.24|8
1730538900000|2024-11-02 09:15:00|167.04|166.24|167|166.2|167.04|166.24|167|166.2|6
1730539200000|2024-11-02 09:20:00|166.97|166.17|166.96|166.16|166.97|166.17|166.96|166.16|2
1730539500000|2024-11-02 09:25:00|166.95|166.15|167.01|166.21|167.01|166.21|166.89|166.09|7
1730539800000|2024-11-02 09:30:00|167.03|166.23|167.04|166.24|167.06|166.26|167.03|166.23|4
1730540100000|2024-11-02 09:35:00|167.06|166.26|167.16|166.36|167.16|166.36|167.06|166.26|16
1730540400000|2024-11-02 09:40:00|167.17|166.37|167.35|166.55|167.36|166.56|167.17|166.37|11
1730540700000|2024-11-02 09:45:00|167.36|166.56|167.05|166.25|167.36|166.56|167.05|166.25|25
1730541000000|2024-11-02 09:50:00|167.04|166.24|166.93|166.13|167.04|166.24|166.93|166.13|5
1730541300000|2024-11-02 09:55:00|166.91|166.11|166.71|165.91|166.91|166.11|166.69|165.89|15
1730541600000|2024-11-02 10:00:00|166.7|165.9|166.44|165.64|166.7|165.9|166.42|165.62|14
1730541900000|2024-11-02 10:05:00|166.43|165.63|166.71|165.91|166.79|165.99|166.41|165.61|22
1730542200000|2024-11-02 10:10:00|166.7|165.9|166.77|165.97|166.77|165.97|166.62|165.82|10
1730542500000|2024-11-02 10:15:00|166.76|165.96|166.86|166.06|166.86|166.06|166.75|165.95|7
1730542800000|2024-11-02 10:20:00|166.84|166.04|166.7|165.9|166.84|166.04|166.7|165.9|10
1730543100000|2024-11-02 10:25:00|166.69|165.89|166.46|165.66|166.69|165.89|166.45|165.65|11
1730543400000|2024-11-02 10:30:00|166.54|165.74|166.49|165.69|166.61|165.81|166.37|165.57|23
1730543700000|2024-11-02 10:35:00|166.5|165.7|166.76|165.96|166.76|165.96|166.5|165.7|10
1730544000000|2024-11-02 10:40:00|166.75|165.95|166.81|166.01|166.81|166.01|166.74|165.94|7
1730544300000|2024-11-02 10:45:00|166.83|166.03|166.79|165.99|166.83|166.03|166.79|165.99|6
1730544600000|2024-11-02 10:50:00|166.8|166|166.83|166.03|166.84|166.04|166.8|166|3
1730544900000|2024-11-02 10:55:00|166.8|166|166.8|166|166.8|166|166.8|166|1
1730545200000|2024-11-02 11:00:00|166.79|165.99|166.55|165.75|166.79|165.99|166.55|165.75|14
1730545500000|2024-11-02 11:05:00|166.56|165.76|166.56|165.76|166.56|165.76|166.55|165.75|3
1730545800000|2024-11-02 11:10:00|166.55|165.75|166.56|165.76|166.56|165.76|166.55|165.75|2
1730546100000|2024-11-02 11:15:00|166.61|165.81|166.59|165.79|166.61|165.81|166.58|165.78|6
1730546400000|2024-11-02 11:20:00|166.58|165.78|166.67|165.87|166.68|165.88|166.58|165.78|3
1730546700000|2024-11-02 11:25:00|166.68|165.88|166.68|165.88|166.68|165.88|166.68|165.88|1
1730547900000|2024-11-02 11:45:00|166.7|165.9|166.82|166.02|166.9|166.1|166.7|165.9|20
1730548200000|2024-11-02 11:50:00|166.83|166.03|166.41|165.61|166.86|166.06|166.41|165.61|22
1730548500000|2024-11-02 11:55:00|166.4|165.6|166.28|165.48|166.4|165.6|166.26|165.46|9
1730548800000|2024-11-02 12:00:00|166.31|165.51|166.6|165.8|166.6|165.8|166.31|165.51|37
1730549100000|2024-11-02 12:05:00|166.61|165.81|166.61|165.81|166.61|165.81|166.61|165.81|1
1730549400000|2024-11-02 12:10:00|166.62|165.82|166.52|165.72|166.62|165.82|166.52|165.72|4
1730549700000|2024-11-02 12:15:00|166.45|165.65|166.47|165.67|166.61|165.81|166.42|165.62|18
1730550000000|2024-11-02 12:20:00|166.46|165.66|166.17|165.37|166.46|165.66|166.17|165.37|14
1730550300000|2024-11-02 12:25:00|166.21|165.41|165.83|165.03|166.21|165.41|165.81|165.01|19
1730550600000|2024-11-02 12:30:00|165.84|165.04|165.63|164.83|166.05|165.25|165.63|164.83|42
1730550900000|2024-11-02 12:35:00|165.62|164.82|166.03|165.23|166.16|165.36|165.51|164.71|30
1730551200000|2024-11-02 12:40:00|166.02|165.22|165.87|165.07|166.02|165.22|165.87|165.07|10
1730551500000|2024-11-02 12:45:00|165.92|165.12|165.49|164.69|166|165.2|165.49|164.69|40
1730551800000|2024-11-02 12:50:00|165.46|164.66|165.42|164.62|165.61|164.81|165.41|164.61|31
1730552100000|2024-11-02 12:55:00|165.43|164.63|165.32|164.52|165.52|164.72|165.25|164.45|30
1730552400000|2024-11-02 13:00:00|165.34|164.54|165.67|164.87|165.67|164.87|165.34|164.54|66
1730552700000|2024-11-02 13:05:00|165.66|164.86|165.76|164.96|165.77|164.97|165.66|164.86|6
1730553000000|2024-11-02 13:10:00|165.85|165.05|165.56|164.76|165.86|165.06|165.56|164.76|25
1730553300000|2024-11-02 13:15:00|165.73|164.93|165.85|165.05|165.85|165.05|165.73|164.93|8
1730553600000|2024-11-02 13:20:00|165.93|165.13|166.14|165.34|166.17|165.37|165.93|165.13|14
1730553900000|2024-11-02 13:25:00|166.17|165.37|166.22|165.42|166.25|165.45|166.17|165.37|27
1730554200000|2024-11-02 13:30:00|166.21|165.41|165.92|165.12|166.21|165.41|165.92|165.12|26
1730554500000|2024-11-02 13:35:00|165.91|165.11|165.74|164.94|165.91|165.11|165.22|164.42|75
1730554800000|2024-11-02 13:40:00|165.73|164.93|165.58|164.78|165.73|164.93|165.3|164.5|43
1730555100000|2024-11-02 13:45:00|165.56|164.76|165.35|164.55|165.56|164.76|165.26|164.46|44
1730555400000|2024-11-02 13:50:00|165.44|164.64|164.7|163.9|165.54|164.74|164.7|163.9|55
1730555700000|2024-11-02 13:55:00|164.69|163.89|164.68|163.88|164.73|163.93|164.64|163.84|25
1730556000000|2024-11-02 14:00:00|164.67|163.87|164.46|163.66|165|164.2|164.27|163.47|81
1730556300000|2024-11-02 14:05:00|164.45|163.65|164.28|163.48|164.45|163.65|163.69|162.89|146
1730556600000|2024-11-02 14:10:00|164.27|163.47|164.04|163.24|164.28|163.48|163.94|163.14|53
1730556900000|2024-11-02 14:15:00|164.06|163.26|164.34|163.54|164.36|163.56|164.06|163.26|17
1730557200000|2024-11-02 14:20:00|164.31|163.51|164.45|163.65|164.5|163.7|164|163.2|55
1730557500000|2024-11-02 14:25:00|164.44|163.64|164.28|163.48|164.47|163.67|164.28|163.48|12
1730557800000|2024-11-02 14:30:00|164.26|163.46|164.31|163.51|164.43|163.63|164.26|163.46|21
1730558100000|2024-11-02 14:35:00|164.3|163.5|163.81|163.01|164.3|163.5|163.7|162.9|57
1730558400000|2024-11-02 14:40:00|163.8|163|163.42|162.62|163.8|163|163.41|162.61|52
1730558700000|2024-11-02 14:45:00|163.41|162.61|163.52|162.72|163.52|162.72|163|162.2|48
1730559000000|2024-11-02 14:50:00|163.59|162.79|163.5|162.7|163.6|162.8|163.26|162.46|39
1730559300000|2024-11-02 14:55:00|163.49|162.69|163.74|162.94|163.83|163.03|163.47|162.67|38
1730559600000|2024-11-02 15:00:00|163.76|162.96|162.91|162.11|163.91|163.11|162.91|162.11|42
1730559900000|2024-11-02 15:05:00|162.94|162.14|162.98|162.18|163.23|162.43|162.94|162.14|51
1730560200000|2024-11-02 15:10:00|162.97|162.17|163.05|162.25|163.05|162.25|162.65|161.85|34
1730560500000|2024-11-02 15:15:00|163.04|162.24|162.93|162.13|163.05|162.25|162.87|162.07|29
1730560800000|2024-11-02 15:20:00|162.94|162.14|163.7|162.9|163.73|162.93|162.94|162.14|37
1730561100000|2024-11-02 15:25:00|163.69|162.89|163.86|163.06|163.89|163.09|163.64|162.84|19
1730561400000|2024-11-02 15:30:00|163.87|163.07|164.25|163.45|164.27|163.47|163.87|163.07|26
1730561700000|2024-11-02 15:35:00|164.24|163.44|163.98|163.18|164.24|163.44|163.93|163.13|30
1730562000000|2024-11-02 15:40:00|163.97|163.17|163.48|162.68|163.97|163.17|163.4|162.6|35
1730562300000|2024-11-02 15:45:00|163.47|162.67|163.63|162.83|163.79|162.99|163.41|162.61|55
1730562600000|2024-11-02 15:50:00|163.65|162.85|163.77|162.97|163.8|163|163.63|162.83|23
1730562900000|2024-11-02 15:55:00|163.79|162.99|164.2|163.4|164.24|163.44|163.79|162.99|24
1730563200000|2024-11-02 16:00:00|164.21|163.41|164.47|163.67|164.63|163.83|164.2|163.4|34
1730563500000|2024-11-02 16:05:00|164.49|163.69|164.37|163.57|164.5|163.7|164.36|163.56|22
1730563800000|2024-11-02 16:10:00|164.36|163.56|164.19|163.39|164.36|163.56|164.09|163.29|25
1730564100000|2024-11-02 16:15:00|164.22|163.42|164.24|163.44|164.34|163.54|164.14|163.34|27
1730564400000|2024-11-02 16:20:00|164.34|163.54|164.37|163.57|164.37|163.57|164.33|163.53|11
1730564700000|2024-11-02 16:25:00|164.39|163.59|164.59|163.79|164.62|163.82|164.39|163.59|18
1730565000000|2024-11-02 16:30:00|164.6|163.8|164.9|164.1|164.92|164.12|164.6|163.8|27
1730565300000|2024-11-02 16:35:00|164.93|164.13|164.95|164.15|164.95|164.15|164.89|164.09|11
1730565600000|2024-11-02 16:40:00|164.96|164.16|165.1|164.3|165.11|164.31|164.96|164.16|10
1730565900000|2024-11-02 16:45:00|165.13|164.33|165.53|164.73|165.53|164.73|165.13|164.33|21
1730566200000|2024-11-02 16:50:00|165.61|164.81|165.47|164.67|165.78|164.98|165.39|164.59|38
1730566500000|2024-11-02 16:55:00|165.46|164.66|165.07|164.27|165.46|164.66|165.04|164.24|33
1730566800000|2024-11-02 17:00:00|165.05|164.25|164.5|163.7|165.07|164.27|164.5|163.7|29
1730567100000|2024-11-02 17:05:00|164.49|163.69|164.92|164.12|164.92|164.12|164.49|163.69|30
1730567400000|2024-11-02 17:10:00|164.91|164.11|165.1|164.3|165.11|164.31|164.9|164.1|28
1730567700000|2024-11-02 17:15:00|164.95|164.15|164.83|164.03|164.95|164.15|164.76|163.96|46
1730568000000|2024-11-02 17:20:00|164.82|164.02|164.81|164.01|164.83|164.03|164.8|164|9
1730568300000|2024-11-02 17:25:00|164.79|163.99|164.56|163.76|164.79|163.99|164.4|163.6|32
1730568600000|2024-11-02 17:30:00|164.55|163.75|164.38|163.58|164.73|163.93|164.38|163.58|16
1730568900000|2024-11-02 17:35:00|164.36|163.56|164.14|163.34|164.37|163.57|164.14|163.34|26
1730569200000|2024-11-02 17:40:00|164.04|163.24|163.98|163.18|164.04|163.24|163.98|163.18|13
1730569500000|2024-11-02 17:45:00|164.02|163.22|164.19|163.39|164.31|163.51|163.99|163.19|31
1730569800000|2024-11-02 17:50:00|164.26|163.46|164.41|163.61|164.41|163.61|164.23|163.43|28
1730570100000|2024-11-02 17:55:00|164.42|163.62|164.36|163.56|164.45|163.65|164.33|163.53|8
1730570400000|2024-11-02 18:00:00|164.35|163.55|164.22|163.42|164.35|163.55|164.22|163.42|13
1730570700000|2024-11-02 18:05:00|164.21|163.41|163.52|162.72|164.21|163.41|163.52|162.72|35
1730571000000|2024-11-02 18:10:00|163.51|162.71|163.63|162.83|163.72|162.92|163.51|162.71|16
1730571300000|2024-11-02 18:15:00|163.66|162.86|163.81|163.01|163.91|163.11|163.66|162.86|15
1730571600000|2024-11-02 18:20:00|163.8|163|163.66|162.86|163.8|163|163.66|162.86|9
1730571900000|2024-11-02 18:25:00|163.72|162.92|163.79|162.99|163.83|163.03|163.66|162.86|15
1730572200000|2024-11-02 18:30:00|163.74|162.94|164.04|163.24|164.07|163.27|163.74|162.94|24
1730572500000|2024-11-02 18:35:00|164.13|163.33|164.24|163.44|164.26|163.46|164.13|163.33|18
1730572800000|2024-11-02 18:40:00|164.31|163.51|164.28|163.48|164.31|163.51|164.11|163.31|18
1730573100000|2024-11-02 18:45:00|164.34|163.54|164.18|163.38|164.35|163.55|164.18|163.38|17
1730573400000|2024-11-02 18:50:00|164.17|163.37|164.24|163.44|164.24|163.44|164.09|163.29|6
1730573700000|2024-11-02 18:55:00|164.27|163.47|164.42|163.62|164.63|163.83|164.27|163.47|29
1730574000000|2024-11-02 19:00:00|164.41|163.61|164.48|163.68|164.48|163.68|164.36|163.56|8
1730574300000|2024-11-02 19:05:00|164.5|163.7|164.62|163.82|164.63|163.83|164.5|163.7|22
1730574600000|2024-11-02 19:10:00|164.59|163.79|164.47|163.67|164.59|163.79|164.46|163.66|13
1730574900000|2024-11-02 19:15:00|164.48|163.68|164.58|163.78|164.58|163.78|164.48|163.68|20
1730575200000|2024-11-02 19:20:00|164.59|163.79|164.51|163.71|164.61|163.81|164.48|163.68|13
1730575500000|2024-11-02 19:25:00|164.52|163.72|164.53|163.73|164.53|163.73|164.52|163.72|2
1730576100000|2024-11-02 19:35:00|164.54|163.74|164.9|164.1|164.9|164.1|164.54|163.74|14
1730576400000|2024-11-02 19:40:00|164.91|164.11|165.38|164.58|165.38|164.58|164.91|164.11|21
1730576700000|2024-11-02 19:45:00|165.39|164.59|165.52|164.72|165.61|164.81|165.39|164.59|32
1730577000000|2024-11-02 19:50:00|165.51|164.71|165.33|164.53|165.54|164.74|165.31|164.51|13
1730577300000|2024-11-02 19:55:00|165.35|164.55|165.54|164.74|165.57|164.77|165.35|164.55|16
1730577600000|2024-11-02 20:00:00|165.48|164.68|165.62|164.82|165.62|164.82|165.48|164.68|12
1730577900000|2024-11-02 20:05:00|165.61|164.81|165.5|164.7|165.61|164.81|165.45|164.65|19
1730578200000|2024-11-02 20:10:00|165.53|164.73|166.05|165.25|166.05|165.25|165.53|164.73|25
1730578500000|2024-11-02 20:15:00|166.1|165.3|166.29|165.49|166.29|165.49|166.07|165.27|21
1730578800000|2024-11-02 20:20:00|166.3|165.5|166.54|165.74|166.65|165.85|166.3|165.5|24
1730579100000|2024-11-02 20:25:00|166.55|165.75|166.69|165.89|166.7|165.9|166.55|165.75|16
1730579400000|2024-11-02 20:30:00|166.7|165.9|166.51|165.71|166.7|165.9|166.51|165.71|17
1730579700000|2024-11-02 20:35:00|166.52|165.72|166.7|165.9|166.7|165.9|166.52|165.72|22
1730580000000|2024-11-02 20:40:00|166.72|165.92|167.09|166.29|167.09|166.29|166.72|165.92|23
1730580300000|2024-11-02 20:45:00|167.1|166.3|167.09|166.29|167.17|166.37|167.06|166.26|22
1730580600000|2024-11-02 20:50:00|167.08|166.28|166.96|166.16|167.09|166.29|166.94|166.14|15
1730580900000|2024-11-02 20:55:00|166.97|166.17|167.01|166.21|167.02|166.22|166.97|166.17|5
1730581200000|2024-11-02 21:00:00|167.02|166.22|166.78|165.98|167.14|166.34|166.74|165.94|35
1730581500000|2024-11-02 21:05:00|166.79|165.99|166.71|165.91|166.8|166|166.71|165.91|18
1730581800000|2024-11-02 21:10:00|166.72|165.92|166.78|165.98|166.79|165.99|166.71|165.91|16
1730582100000|2024-11-02 21:15:00|166.77|165.97|166.83|166.03|166.83|166.03|166.75|165.95|14
1730582400000|2024-11-02 21:20:00|166.82|166.02|166.75|165.95|166.82|166.02|166.72|165.92|7
1730582700000|2024-11-02 21:25:00|166.76|165.96|166.99|166.19|166.99|166.19|166.76|165.96|10
1730583000000|2024-11-02 21:30:00|167|166.2|167|166.2|167.09|166.29|167|166.2|13
1730583300000|2024-11-02 21:35:00|167.03|166.23|167.18|166.38|167.18|166.38|167.03|166.23|12
1730583600000|2024-11-02 21:40:00|167.17|166.37|167.16|166.36|167.18|166.38|167.16|166.36|4
1730583900000|2024-11-02 21:45:00|167.15|166.35|166.8|166|167.15|166.35|166.8|166|22
1730584200000|2024-11-02 21:50:00|166.71|165.91|166.79|165.99|166.79|165.99|166.71|165.91|18
1730584500000|2024-11-02 21:55:00|166.8|166|166.62|165.82|166.81|166.01|166.58|165.78|22
1730584800000|2024-11-02 22:00:00|166.63|165.83|166.37|165.57|166.67|165.87|166.36|165.56|23
1730585100000|2024-11-02 22:05:00|166.42|165.62|167.01|166.21|167.01|166.21|166.42|165.62|27
1730585400000|2024-11-02 22:10:00|167.04|166.24|166.75|165.95|167.05|166.25|166.75|165.95|22
1730585700000|2024-11-02 22:15:00|166.74|165.94|166.49|165.69|166.74|165.94|166.49|165.69|24
1730586000000|2024-11-02 22:20:00|166.47|165.67|166.31|165.51|166.47|165.67|166.1|165.3|22
1730586300000|2024-11-02 22:25:00|166.3|165.5|166.32|165.52|166.34|165.54|166.29|165.49|6
1730586900000|2024-11-02 22:35:00|166.27|165.47|166.35|165.55|166.35|165.55|166.11|165.31|12
1730587200000|2024-11-02 22:40:00|166.36|165.56|166.38|165.58|166.42|165.62|166.26|165.46|34
1730587500000|2024-11-02 22:45:00|166.39|165.59|166.48|165.68|166.48|165.68|166.38|165.58|7
1730587800000|2024-11-02 22:50:00|166.52|165.72|166.41|165.61|166.54|165.74|166.41|165.61|12
1730588100000|2024-11-02 22:55:00|166.36|165.56|166.36|165.56|166.39|165.59|166.36|165.56|6
1730588400000|2024-11-02 23:00:00|166.35|165.55|165.89|165.09|166.35|165.55|165.89|165.09|24
1730588700000|2024-11-02 23:05:00|165.9|165.1|165.88|165.08|165.91|165.11|165.88|165.08|7
1730589000000|2024-11-02 23:10:00|165.87|165.07|165.89|165.09|165.89|165.09|165.72|164.92|12
1730589300000|2024-11-02 23:15:00|165.9|165.1|165.75|164.95|165.9|165.1|165.75|164.95|10
1730589600000|2024-11-02 23:20:00|165.74|164.94|165.77|164.97|165.78|164.98|165.74|164.94|7
1730589900000|2024-11-02 23:25:00|165.78|164.98|165.89|165.09|165.89|165.09|165.78|164.98|21
1730590200000|2024-11-02 23:30:00|165.88|165.08|165.9|165.1|165.9|165.1|165.86|165.06|12
1730590500000|2024-11-02 23:35:00|165.79|164.99|165.86|165.06|165.89|165.09|165.77|164.97|12
1730590800000|2024-11-02 23:40:00|165.87|165.07|165.9|165.1|165.9|165.1|165.87|165.07|2
1730591100000|2024-11-02 23:45:00|165.91|165.11|166.29|165.49|166.29|165.49|165.91|165.11|22
1730591400000|2024-11-02 23:50:00|166.28|165.48|166.44|165.64|166.45|165.65|166.28|165.48|16
1730591700000|2024-11-02 23:55:00|166.45|165.65|166.47|165.67|166.47|165.67|166.43|165.63|18
1730592000000|2024-11-03 00:00:00|166.48|165.68|166.38|165.58|166.72|165.92|166.36|165.56|43
1730592300000|2024-11-03 00:05:00|166.36|165.56|166.31|165.51|166.39|165.59|166.29|165.49|20
1730592600000|2024-11-03 00:10:00|166.33|165.53|166.79|165.99|166.8|166|166.33|165.53|24
1730592900000|2024-11-03 00:15:00|166.67|165.87|166.59|165.79|166.78|165.98|166.58|165.78|26
1730593200000|2024-11-03 00:20:00|166.58|165.78|166.69|165.89|166.7|165.9|166.58|165.78|13
1730593500000|2024-11-03 00:25:00|166.7|165.9|166.72|165.92|166.72|165.92|166.68|165.88|18
1730593800000|2024-11-03 00:30:00|166.74|165.94|166.49|165.69|166.79|165.99|166.49|165.69|24
1730594100000|2024-11-03 00:35:00|166.41|165.61|165.98|165.18|166.44|165.64|165.98|165.18|43
1730594400000|2024-11-03 00:40:00|165.97|165.17|165.94|165.14|166.02|165.22|165.88|165.08|48
1730594700000|2024-11-03 00:45:00|165.93|165.13|166.03|165.23|166.03|165.23|165.91|165.11|11
1730595000000|2024-11-03 00:50:00|166.02|165.22|165.95|165.15|166.02|165.22|165.95|165.15|18
1730595300000|2024-11-03 00:55:00|165.94|165.14|165.62|164.82|165.94|165.14|165.62|164.82|26
1730595600000|2024-11-03 01:00:00|165.61|164.81|165.78|164.98|165.78|164.98|165.49|164.69|62
1730595900000|2024-11-03 01:05:00|165.77|164.97|165.46|164.66|165.79|164.99|165.46|164.66|34
1730596200000|2024-11-03 01:10:00|165.45|164.65|165.16|164.36|165.45|164.65|165.16|164.36|38
1730596500000|2024-11-03 01:15:00|165.17|164.37|164.92|164.12|165.21|164.41|164.92|164.12|26
1730596800000|2024-11-03 01:20:00|164.87|164.07|165|164.2|165|164.2|164.84|164.04|26
1730597100000|2024-11-03 01:25:00|165.02|164.22|165.41|164.61|165.51|164.71|165.02|164.22|30
1730597400000|2024-11-03 01:30:00|165.4|164.6|165.26|164.46|165.4|164.6|165.22|164.42|21
1730597700000|2024-11-03 01:35:00|165.31|164.51|164.86|164.06|165.31|164.51|164.86|164.06|27
1730598000000|2024-11-03 01:40:00|164.84|164.04|164.86|164.06|164.89|164.09|164.84|164.04|13
1730598300000|2024-11-03 01:45:00|164.87|164.07|165.01|164.21|165.05|164.25|164.76|163.96|29
1730598600000|2024-11-03 01:50:00|165|164.2|164.64|163.84|165.09|164.29|164.64|163.84|34
1730598900000|2024-11-03 01:55:00|164.63|163.83|164.35|163.55|164.63|163.83|164.35|163.55|36
1730599200000|2024-11-03 02:00:00|164.36|163.56|164.57|163.77|164.6|163.8|164.36|163.56|14
1730599500000|2024-11-03 02:05:00|164.56|163.76|164.22|163.42|164.56|163.76|164.22|163.42|46
1730599800000|2024-11-03 02:10:00|164.33|163.53|164.33|163.53|164.45|163.65|164|163.2|98
1730600100000|2024-11-03 02:15:00|164.32|163.52|164.57|163.77|164.63|163.83|164.27|163.47|50
1730600400000|2024-11-03 02:20:00|164.58|163.78|163.91|163.11|164.58|163.78|163.91|163.11|53
1730600700000|2024-11-03 02:25:00|163.9|163.1|163.61|162.81|163.9|163.1|163.61|162.81|51
1730601000000|2024-11-03 02:30:00|163.6|162.8|162.75|161.95|163.62|162.82|162.75|161.95|111
1730601300000|2024-11-03 02:35:00|162.73|161.93|162.41|161.61|162.73|161.93|162.14|161.34|99
1730601600000|2024-11-03 02:40:00|162.39|161.59|162.28|161.48|162.41|161.61|161.53|160.73|152
1730601900000|2024-11-03 02:45:00|162.29|161.49|162.59|161.79|163.08|162.28|162.29|161.49|119
1730602200000|2024-11-03 02:50:00|162.58|161.78|162.07|161.27|162.58|161.78|161.53|160.73|217
1730602500000|2024-11-03 02:55:00|162.08|161.28|162.55|161.75|162.56|161.76|162|161.2|196
1730602800000|2024-11-03 03:00:00|162.54|161.74|161.39|160.59|162.68|161.88|161.37|160.57|110
1730603100000|2024-11-03 03:05:00|161.41|160.61|162.23|161.43|162.23|161.43|161.41|160.61|94
1730603400000|2024-11-03 03:10:00|162.2|161.4|162.5|161.7|162.56|161.76|162.1|161.3|51
1730603700000|2024-11-03 03:15:00|162.49|161.69|161.99|161.19|162.52|161.72|161.99|161.19|89
1730604000000|2024-11-03 03:20:00|161.97|161.17|162.13|161.33|162.19|161.39|161.89|161.09|46
1730604300000|2024-11-03 03:25:00|162.1|161.3|161.82|161.02|162.1|161.3|161.8|161|54
1730604600000|2024-11-03 03:30:00|161.79|160.99|162.11|161.31|162.22|161.42|161.6|160.8|54
1730604900000|2024-11-03 03:35:00|162.12|161.32|162.34|161.54|162.37|161.57|162.11|161.31|18
1730605200000|2024-11-03 03:40:00|162.33|161.53|162.41|161.61|162.41|161.61|162.32|161.52|35
1730605500000|2024-11-03 03:45:00|162.4|161.6|162.71|161.91|162.71|161.91|162.37|161.57|31
1730605800000|2024-11-03 03:50:00|162.7|161.9|162.8|162|162.87|162.07|162.7|161.9|13
1730606100000|2024-11-03 03:55:00|162.78|161.98|162.43|161.63|162.78|161.98|162.43|161.63|25
1730606400000|2024-11-03 04:00:00|162.42|161.62|162.75|161.95|162.8|162|162.26|161.46|45
1730606700000|2024-11-03 04:05:00|162.76|161.96|163.33|162.53|163.33|162.53|162.76|161.96|18
1730607000000|2024-11-03 04:10:00|163.34|162.54|163.36|162.56|163.4|162.6|163.33|162.53|27
1730607300000|2024-11-03 04:15:00|163.35|162.55|163.59|162.79|163.59|162.79|163.16|162.36|73
1730607600000|2024-11-03 04:20:00|163.58|162.78|163.49|162.69|163.63|162.83|163.47|162.67|23
1730607900000|2024-11-03 04:25:00|163.5|162.7|163.53|162.73|163.53|162.73|163.5|162.7|10
1730608200000|2024-11-03 04:30:00|163.55|162.75|163.65|162.85|163.94|163.14|163.55|162.75|76
1730608500000|2024-11-03 04:35:00|163.66|162.86|163.48|162.68|163.78|162.98|163.4|162.6|80
1730608800000|2024-11-03 04:40:00|163.45|162.65|163.2|162.4|163.45|162.65|163.2|162.4|16
1730609100000|2024-11-03 04:45:00|163.18|162.38|163.34|162.54|163.34|162.54|163.12|162.32|12
1730609400000|2024-11-03 04:50:00|163.35|162.55|163.36|162.56|163.55|162.75|163.35|162.55|12
1730609700000|2024-11-03 04:55:00|163.35|162.55|163.45|162.65|163.45|162.65|163.2|162.4|15
1730610000000|2024-11-03 05:00:00|163.46|162.66|163.58|162.78|163.58|162.78|163.29|162.49|15
1730610300000|2024-11-03 05:05:00|163.59|162.79|163.64|162.84|163.66|162.86|163.59|162.79|5
1730610600000|2024-11-03 05:10:00|163.63|162.83|163.35|162.55|163.63|162.83|163.35|162.55|14
1730610900000|2024-11-03 05:15:00|163.31|162.51|163.2|162.4|163.41|162.61|163.15|162.35|24
1730611200000|2024-11-03 05:20:00|163.19|162.39|163.02|162.22|163.19|162.39|162.94|162.14|37
1730611500000|2024-11-03 05:25:00|163.07|162.27|163.08|162.28|163.08|162.28|163.07|162.27|2
1730611800000|2024-11-03 05:30:00|163.15|162.35|163.08|162.28|163.16|162.36|163.08|162.28|10
1730612100000|2024-11-03 05:35:00|163.06|162.26|162.91|162.11|163.06|162.26|162.91|162.11|6
1730612400000|2024-11-03 05:40:00|162.92|162.12|162.97|162.17|163.01|162.21|162.91|162.11|14
1730612700000|2024-11-03 05:45:00|162.98|162.18|162.71|161.91|163.06|162.26|162.64|161.84|37
1730613000000|2024-11-03 05:50:00|162.7|161.9|162.51|161.71|162.7|161.9|162.41|161.61|14
1730613300000|2024-11-03 05:55:00|162.53|161.73|162.46|161.66|162.58|161.78|162.46|161.66|21
1730613600000|2024-11-03 06:00:00|162.45|161.65|162.55|161.75|162.55|161.75|162.41|161.61|24
1730613900000|2024-11-03 06:05:00|162.58|161.78|162.61|161.81|162.61|161.81|162.57|161.77|8
1730614200000|2024-11-03 06:10:00|162.58|161.78|162.43|161.63|162.58|161.78|162.31|161.51|27
1730614500000|2024-11-03 06:15:00|162.49|161.69|162.46|161.66|162.5|161.7|162.27|161.47|32
1730614800000|2024-11-03 06:20:00|162.47|161.67|162.51|161.71|162.61|161.81|162.46|161.66|18
1730615100000|2024-11-03 06:25:00|162.55|161.75|162.5|161.7|162.55|161.75|162.5|161.7|12
1730615400000|2024-11-03 06:30:00|162.51|161.71|162.71|161.91|162.75|161.95|162.51|161.71|19
1730615700000|2024-11-03 06:35:00|162.7|161.9|162.95|162.15|162.95|162.15|162.66|161.86|27
1730616000000|2024-11-03 06:40:00|163.01|162.21|163.17|162.37|163.17|162.37|163.01|162.21|13
1730616300000|2024-11-03 06:45:00|163.25|162.45|163.88|163.08|163.89|163.09|163.25|162.45|37
1730616600000|2024-11-03 06:50:00|163.87|163.07|163.49|162.69|163.87|163.07|163.41|162.61|41
1730617200000|2024-11-03 07:00:00|163.48|162.68|163.77|162.97|163.78|162.98|163.47|162.67|8
1730617500000|2024-11-03 07:05:00|163.78|162.98|164.05|163.25|164.12|163.32|163.78|162.98|25
1730617800000|2024-11-03 07:10:00|164.04|163.24|164.27|163.47|164.27|163.47|163.99|163.19|15
1730618100000|2024-11-03 07:15:00|164.18|163.38|164.28|163.48|164.28|163.48|164.18|163.38|18
1730618400000|2024-11-03 07:20:00|164.27|163.47|164.06|163.26|164.27|163.47|164.04|163.24|18
1730618700000|2024-11-03 07:25:00|163.96|163.16|163.81|163.01|163.96|163.16|163.81|163.01|5
1730619000000|2024-11-03 07:30:00|163.82|163.02|163.97|163.17|163.97|163.17|163.82|163.02|4
1730619300000|2024-11-03 07:35:00|163.98|163.18|164.05|163.25|164.07|163.27|163.98|163.18|9
1730619600000|2024-11-03 07:40:00|164.06|163.26|164.19|163.39|164.19|163.39|164.06|163.26|4
1730619900000|2024-11-03 07:45:00|164.2|163.4|164|163.2|164.27|163.47|164|163.2|18
1730620200000|2024-11-03 07:50:00|164.01|163.21|163.91|163.11|164.01|163.21|163.7|162.9|30
1730620500000|2024-11-03 07:55:00|163.9|163.1|163.87|163.07|163.96|163.16|163.86|163.06|13
1730620800000|2024-11-03 08:00:00|163.89|163.09|164.09|163.29|164.09|163.29|163.89|163.09|9
1730621100000|2024-11-03 08:05:00|164.1|163.3|163.81|163.01|164.11|163.31|163.81|163.01|26
1730621400000|2024-11-03 08:10:00|163.79|162.99|163.69|162.89|163.79|162.99|163.57|162.77|43
1730621700000|2024-11-03 08:15:00|163.73|162.93|163.57|162.77|163.74|162.94|163.57|162.77|21
1730622000000|2024-11-03 08:20:00|163.68|162.88|163.66|162.86|163.71|162.91|163.65|162.85|21
1730622300000|2024-11-03 08:25:00|163.77|162.97|163.8|163|163.83|163.03|163.77|162.97|17
1730622600000|2024-11-03 08:30:00|163.79|162.99|163.79|162.99|163.79|162.99|163.79|162.99|1
1730622900000|2024-11-03 08:35:00|163.76|162.96|163.55|162.75|163.76|162.96|163.55|162.75|22
1730623200000|2024-11-03 08:40:00|163.57|162.77|163.8|163|163.8|163|163.57|162.77|24
1730623500000|2024-11-03 08:45:00|163.81|163.01|164.07|163.27|164.25|163.45|163.81|163.01|38
1730623800000|2024-11-03 08:50:00|164.08|163.28|164.14|163.34|164.15|163.35|164.08|163.28|6
1730624100000|2024-11-03 08:55:00|164.18|163.38|164.13|163.33|164.19|163.39|164.12|163.32|10
1730624400000|2024-11-03 09:00:00|164.14|163.34|164.08|163.28|164.17|163.37|164.06|163.26|16
1730624700000|2024-11-03 09:05:00|164.13|163.33|164.2|163.4|164.27|163.47|164.09|163.29|26
1730625000000|2024-11-03 09:10:00|164.23|163.43|164.28|163.48|164.28|163.48|164.23|163.43|3
1730625300000|2024-11-03 09:15:00|164.29|163.49|164.19|163.39|164.29|163.49|164.13|163.33|14
1730625600000|2024-11-03 09:20:00|164.12|163.32|164.02|163.22|164.13|163.33|164.02|163.22|19
1730625900000|2024-11-03 09:25:00|163.91|163.11|163.93|163.13|163.94|163.14|163.91|163.11|10
1730626200000|2024-11-03 09:30:00|163.94|163.14|163.66|162.86|163.96|163.16|163.54|162.74|29
1730626500000|2024-11-03 09:35:00|163.65|162.85|163.33|162.53|163.65|162.85|163.3|162.5|25
1730626800000|2024-11-03 09:40:00|163.39|162.59|163.39|162.59|163.59|162.79|163.38|162.58|27
1730627100000|2024-11-03 09:45:00|163.38|162.58|163.53|162.73|163.54|162.74|163.38|162.58|14
1730627400000|2024-11-03 09:50:00|163.5|162.7|163.14|162.34|163.5|162.7|163.14|162.34|19
1730627700000|2024-11-03 09:55:00|163.13|162.33|163.18|162.38|163.18|162.38|163.12|162.32|4
1730628000000|2024-11-03 10:00:00|163.19|162.39|163.55|162.75|163.57|162.77|163.19|162.39|16
1730628300000|2024-11-03 10:05:00|163.56|162.76|163.62|162.82|163.65|162.85|163.56|162.76|11
1730628600000|2024-11-03 10:10:00|163.59|162.79|163.98|163.18|163.98|163.18|163.54|162.74|36
1730628900000|2024-11-03 10:15:00|163.97|163.17|164.18|163.38|164.21|163.41|163.93|163.13|15
1730629200000|2024-11-03 10:20:00|164.19|163.39|164.12|163.32|164.2|163.4|163.94|163.14|16
1730629500000|2024-11-03 10:25:00|164.17|163.37|164.68|163.88|164.68|163.88|164.17|163.37|20
1730629800000|2024-11-03 10:30:00|164.69|163.89|164.43|163.63|164.75|163.95|164.38|163.58|29
1730630100000|2024-11-03 10:35:00|164.41|163.61|164.36|163.56|164.47|163.67|164.35|163.55|18
1730630400000|2024-11-03 10:40:00|164.37|163.57|164.5|163.7|164.5|163.7|164.37|163.57|6
1730630700000|2024-11-03 10:45:00|164.49|163.69|164.76|163.96|164.76|163.96|164.42|163.62|14
1730631000000|2024-11-03 10:50:00|164.78|163.98|164.65|163.85|164.82|164.02|164.63|163.83|16
1730631300000|2024-11-03 10:55:00|164.63|163.83|164.48|163.68|164.63|163.83|164.44|163.64|14
1730631600000|2024-11-03 11:00:00|164.49|163.69|164.29|163.49|164.51|163.71|164.23|163.43|24
1730631900000|2024-11-03 11:05:00|164.39|163.59|164.7|163.9|164.7|163.9|164.35|163.55|21
1730632200000|2024-11-03 11:10:00|164.68|163.88|164.83|164.03|164.83|164.03|164.68|163.88|11
1730632500000|2024-11-03 11:15:00|164.84|164.04|165.05|164.25|165.05|164.25|164.84|164.04|13
1730632800000|2024-11-03 11:20:00|165.04|164.24|164.88|164.08|165.04|164.24|164.85|164.05|14
1730633100000|2024-11-03 11:25:00|164.83|164.03|164.44|163.64|164.83|164.03|164.43|163.63|33
1730633400000|2024-11-03 11:30:00|164.45|163.65|164.08|163.28|164.45|163.65|164|163.2|65
1730633700000|2024-11-03 11:35:00|164.07|163.27|163.95|163.15|164.08|163.28|163.84|163.04|25
1730634000000|2024-11-03 11:40:00|163.97|163.17|164.17|163.37|164.2|163.4|163.96|163.16|18
1730634300000|2024-11-03 11:45:00|164.18|163.38|164.08|163.28|164.38|163.58|164.08|163.28|36
1730634600000|2024-11-03 11:50:00|164.07|163.27|163.89|163.09|164.08|163.28|163.89|163.09|31
1730634900000|2024-11-03 11:55:00|163.9|163.1|163.94|163.14|163.96|163.16|163.9|163.1|16
1730635200000|2024-11-03 12:00:00|163.97|163.17|164|163.2|164.17|163.37|163.97|163.17|36
1730635500000|2024-11-03 12:05:00|164.02|163.22|164.02|163.22|164.05|163.25|164|163.2|11
1730635800000|2024-11-03 12:10:00|164.01|163.21|163.86|163.06|164.02|163.22|163.73|162.93|32
1730636100000|2024-11-03 12:15:00|163.87|163.07|163.75|162.95|164.11|163.31|163.75|162.95|21
1730636400000|2024-11-03 12:20:00|163.74|162.94|163.71|162.91|163.82|163.02|163.68|162.88|35
1730636700000|2024-11-03 12:25:00|163.7|162.9|164.21|163.41|164.21|163.41|163.7|162.9|17
1730637000000|2024-11-03 12:30:00|164.12|163.32|164.2|163.4|164.23|163.43|164.08|163.28|11
1730637300000|2024-11-03 12:35:00|164.21|163.41|164.43|163.63|164.45|163.65|164.21|163.41|19
1730637600000|2024-11-03 12:40:00|164.52|163.72|164.64|163.84|164.92|164.12|164.52|163.72|27
1730637900000|2024-11-03 12:45:00|164.65|163.85|164.51|163.71|164.66|163.86|164.51|163.71|13
1730638200000|2024-11-03 12:50:00|164.52|163.72|164.17|163.37|164.56|163.76|164.13|163.33|31
1730638500000|2024-11-03 12:55:00|164.05|163.25|163.9|163.1|164.05|163.25|163.9|163.1|35
1730638800000|2024-11-03 13:00:00|163.93|163.13|163.84|163.04|163.99|163.19|163.84|163.04|12
1730639100000|2024-11-03 13:05:00|163.82|163.02|163.54|162.74|163.82|163.02|163.43|162.63|35
1730639400000|2024-11-03 13:10:00|163.46|162.66|163.38|162.58|163.53|162.73|163.33|162.53|24
1730639700000|2024-11-03 13:15:00|163.37|162.57|163|162.2|163.37|162.57|163|162.2|72
1730640000000|2024-11-03 13:20:00|162.97|162.17|163.26|162.46|163.31|162.51|162.97|162.17|38
1730640300000|2024-11-03 13:25:00|163.27|162.47|163.41|162.61|163.46|162.66|163.27|162.47|14
1730640600000|2024-11-03 13:30:00|163.39|162.59|162.69|161.89|163.39|162.59|162.69|161.89|44
1730640900000|2024-11-03 13:35:00|162.7|161.9|162.57|161.77|162.8|162|162.57|161.77|39
1730641200000|2024-11-03 13:40:00|162.58|161.78|162.4|161.6|162.69|161.89|162.38|161.58|27
1730641500000|2024-11-03 13:45:00|162.43|161.63|162.01|161.21|162.43|161.63|162.01|161.21|20
1730641800000|2024-11-03 13:50:00|161.98|161.18|161.14|160.34|161.98|161.18|161.14|160.34|46
1730642100000|2024-11-03 13:55:00|161.15|160.35|161.41|160.61|161.86|161.06|161.15|160.35|120
1730642400000|2024-11-03 14:00:00|161.42|160.62|161|160.2|161.43|160.63|160.98|160.18|67
1730642700000|2024-11-03 14:05:00|161.01|160.21|161.38|160.58|161.42|160.62|160.74|159.94|59
1730643000000|2024-11-03 14:10:00|161.39|160.59|161.53|160.73|161.95|161.15|161.39|160.59|99
1730643300000|2024-11-03 14:15:00|161.52|160.72|161.48|160.68|161.78|160.98|161.37|160.57|73
1730643600000|2024-11-03 14:20:00|161.47|160.67|160.94|160.14|161.47|160.67|160.8|160|66
1730643900000|2024-11-03 14:25:00|160.93|160.13|160.53|159.73|160.93|160.13|160.49|159.69|57
1730644200000|2024-11-03 14:30:00|160.51|159.71|161.54|160.74|161.54|160.74|160.41|159.61|65
1730644500000|2024-11-03 14:35:00|161.52|160.72|160.79|159.99|161.52|160.72|160.79|159.99|56
1730644800000|2024-11-03 14:40:00|160.8|160|160.3|159.5|160.8|160|160.3|159.5|40
1730645100000|2024-11-03 14:45:00|160.29|159.49|159.89|159.09|160.75|159.95|159.89|159.09|105
1730645400000|2024-11-03 14:50:00|159.88|159.08|159.57|158.77|159.88|159.08|159.24|158.44|101
1730645700000|2024-11-03 14:55:00|159.56|158.76|159.62|158.82|159.81|159.01|159.27|158.47|89
1730646000000|2024-11-03 15:00:00|159.61|158.81|158.99|158.19|159.86|159.06|158.99|158.19|81
1730646300000|2024-11-03 15:05:00|159.02|158.22|158.45|157.65|159.06|158.26|158.42|157.62|69
1730646600000|2024-11-03 15:10:00|158.44|157.64|158.71|157.91|159.23|158.43|158.41|157.61|190
1730646900000|2024-11-03 15:15:00|158.7|157.9|158.62|157.82|159.03|158.23|158.4|157.6|148
1730647200000|2024-11-03 15:20:00|158.69|157.89|158.34|157.54|158.93|158.13|158.34|157.54|110
1730647500000|2024-11-03 15:25:00|158.48|157.68|158.79|157.99|158.8|158|158.42|157.62|72
1730647800000|2024-11-03 15:30:00|158.77|157.97|159.17|158.37|159.17|158.37|158.77|157.97|38
1730648100000|2024-11-03 15:35:00|159.16|158.36|159.15|158.35|159.17|158.37|158.53|157.73|172
1730648400000|2024-11-03 15:40:00|159.18|158.38|159.06|158.26|159.36|158.56|159.01|158.21|88
1730648700000|2024-11-03 15:45:00|159.04|158.24|159.15|158.35|159.31|158.51|158.41|157.61|123
1730649000000|2024-11-03 15:50:00|159.14|158.34|160.48|159.68|160.48|159.68|159.12|158.32|96
1730649300000|2024-11-03 15:55:00|160.47|159.67|160.37|159.57|160.47|159.67|159.97|159.17|90
1730649600000|2024-11-03 16:00:00|160.36|159.56|160.53|159.73|160.54|159.74|160.09|159.29|67
1730649900000|2024-11-03 16:05:00|160.52|159.72|161.52|160.72|161.52|160.72|160.52|159.72|65
1730650200000|2024-11-03 16:10:00|161.51|160.71|161.2|160.4|161.58|160.78|161.15|160.35|94
1730650500000|2024-11-03 16:15:00|161.21|160.41|160.96|160.16|161.37|160.57|160.77|159.97|92
1730650800000|2024-11-03 16:20:00|160.95|160.15|161.26|160.46|161.28|160.48|160.91|160.11|55
1730651100000|2024-11-03 16:25:00|161.25|160.45|161.02|160.22|161.25|160.45|161.02|160.22|18
1730651400000|2024-11-03 16:30:00|161.01|160.21|160.23|159.43|161.01|160.21|160.11|159.31|114
1730651700000|2024-11-03 16:35:00|160.22|159.42|160.23|159.43|160.23|159.43|160|159.2|35
1730652000000|2024-11-03 16:40:00|160.24|159.44|159.97|159.17|160.38|159.58|159.9|159.1|49
1730652300000|2024-11-03 16:45:00|160|159.2|160.06|159.26|160.18|159.38|159.9|159.1|39
1730652600000|2024-11-03 16:50:00|160.11|159.31|159.93|159.13|160.13|159.33|159.93|159.13|18
1730652900000|2024-11-03 16:55:00|159.86|159.06|159.88|159.08|159.98|159.18|159.86|159.06|20
1730653200000|2024-11-03 17:00:00|159.92|159.12|160.7|159.9|160.7|159.9|159.92|159.12|27
1730653500000|2024-11-03 17:05:00|160.75|159.95|161.07|160.27|161.09|160.29|160.75|159.95|36
1730653800000|2024-11-03 17:10:00|161.06|160.26|161.25|160.45|161.26|160.46|160.96|160.16|25
1730654100000|2024-11-03 17:15:00|161.24|160.44|161.07|160.27|161.4|160.6|161.07|160.27|23
1730654400000|2024-11-03 17:20:00|161.06|160.26|160.96|160.16|161.06|160.26|160.83|160.03|20
1730654700000|2024-11-03 17:25:00|160.95|160.15|161.11|160.31|161.11|160.31|160.91|160.11|25
1730655000000|2024-11-03 17:30:00|161.13|160.33|161.64|160.84|161.65|160.85|161.13|160.33|71
1730655300000|2024-11-03 17:35:00|161.65|160.85|161.92|161.12|162|161.2|161.64|160.84|49
1730655600000|2024-11-03 17:40:00|161.93|161.13|161.84|161.04|161.99|161.19|161.81|161.01|15
1730655900000|2024-11-03 17:45:00|161.83|161.03|161.53|160.73|161.83|161.03|161.51|160.71|31
1730656200000|2024-11-03 17:50:00|161.51|160.71|161.48|160.68|161.54|160.74|161.48|160.68|27
1730656500000|2024-11-03 17:55:00|161.47|160.67|161.38|160.58|161.65|160.85|161.37|160.57|26
1730656800000|2024-11-03 18:00:00|161.4|160.6|161.35|160.55|161.55|160.75|161.33|160.53|20
1730657100000|2024-11-03 18:05:00|161.47|160.67|161.44|160.64|161.47|160.67|161.41|160.61|18
1730657400000|2024-11-03 18:10:00|161.38|160.58|161.2|160.4|161.48|160.68|161.2|160.4|54
1730657700000|2024-11-03 18:15:00|161.19|160.39|160.7|159.9|161.19|160.39|160.7|159.9|34
1730658000000|2024-11-03 18:20:00|160.78|159.98|160.78|159.98|160.89|160.09|160.77|159.97|22
1730658300000|2024-11-03 18:25:00|160.79|159.99|160.69|159.89|160.82|160.02|160.69|159.89|14
1730658600000|2024-11-03 18:30:00|160.68|159.88|160.01|159.21|160.68|159.88|159.91|159.11|69
1730658900000|2024-11-03 18:35:00|160|159.2|159.55|158.75|160.01|159.21|159.55|158.75|27
1730659200000|2024-11-03 18:40:00|159.56|158.76|159.15|158.35|159.78|158.98|159.15|158.35|46
1730659500000|2024-11-03 18:45:00|159.14|158.34|158.53|157.73|159.14|158.34|158.49|157.69|50
1730659800000|2024-11-03 18:50:00|158.5|157.7|159.37|158.57|159.37|158.57|158.5|157.7|52
1730660100000|2024-11-03 18:55:00|159.36|158.56|159.34|158.54|159.46|158.66|159.09|158.29|37
1730660400000|2024-11-03 19:00:00|159.33|158.53|159.46|158.66|159.51|158.71|159.27|158.47|40
1730660700000|2024-11-03 19:05:00|159.45|158.65|160.08|159.28|160.08|159.28|159.41|158.61|49
1730661000000|2024-11-03 19:10:00|160.09|159.29|160.28|159.48|160.31|159.51|159.79|158.99|83
1730661300000|2024-11-03 19:15:00|160.32|159.52|160.2|159.4|160.4|159.6|159.96|159.16|47
1730661600000|2024-11-03 19:20:00|160.21|159.41|161.14|160.34|161.23|160.43|160.21|159.41|89
1730661900000|2024-11-03 19:25:00|161.15|160.35|160.91|160.11|161.18|160.38|160.91|160.11|42
1730662200000|2024-11-03 19:30:00|160.95|160.15|160.73|159.93|160.96|160.16|160.68|159.88|30
1730662500000|2024-11-03 19:35:00|160.72|159.92|161.36|160.56|161.37|160.57|160.72|159.92|41
1730662800000|2024-11-03 19:40:00|161.37|160.57|161.24|160.44|161.54|160.74|161.24|160.44|28
1730663100000|2024-11-03 19:45:00|161.23|160.43|161.09|160.29|161.26|160.46|161.09|160.29|20
1730663400000|2024-11-03 19:50:00|161.1|160.3|161.17|160.37|161.22|160.42|161.09|160.29|12
1730663700000|2024-11-03 19:55:00|161.18|160.38|161.39|160.59|161.39|160.59|161.18|160.38|19
1730664000000|2024-11-03 20:00:00|161.38|160.58|161.23|160.43|161.85|161.05|161.22|160.42|57
1730664300000|2024-11-03 20:05:00|161.24|160.44|161.27|160.47|161.28|160.48|161.08|160.28|33
1730664600000|2024-11-03 20:10:00|161.26|160.46|161.04|160.24|161.27|160.47|160.98|160.18|35
1730664900000|2024-11-03 20:15:00|161.05|160.25|161.34|160.54|161.4|160.6|161.05|160.25|34
1730665200000|2024-11-03 20:20:00|161.33|160.53|160.96|160.16|161.37|160.57|160.96|160.16|24
1730665500000|2024-11-03 20:25:00|160.97|160.17|161.35|160.55|161.35|160.55|160.96|160.16|24
1730665800000|2024-11-03 20:30:00|161.34|160.54|162.22|161.42|162.24|161.44|161.34|160.54|48
1730666100000|2024-11-03 20:35:00|162.23|161.43|163.04|160.74|163.04|161.92|162.15|160.6|83
1730666400000|2024-11-03 20:40:00|163.05|160.75|162.94|160.64|163.08|160.78|162.82|160.52|48
1730666700000|2024-11-03 20:45:00|162.93|160.63|163.27|160.97|163.27|160.97|162.91|160.61|43
1730667000000|2024-11-03 20:50:00|163.34|161.04|163.64|161.34|163.65|161.35|163.26|160.96|32
1730667300000|2024-11-03 20:55:00|163.65|161.35|163.8|161.5|163.8|161.5|163.64|161.34|8
1730667600000|2024-11-03 21:00:00|163.82|161.52|164.42|162.12|164.42|162.12|163.82|161.52|40
1730667900000|2024-11-03 21:05:00|164.41|162.11|163.66|161.36|164.41|162.11|163.66|161.36|75
1730668200000|2024-11-03 21:10:00|163.67|161.37|163.86|161.56|164.03|161.73|163.67|161.37|46
1730668500000|2024-11-03 21:15:00|163.9|161.6|164.36|162.06|164.6|162.3|163.9|161.6|72
1730668800000|2024-11-03 21:20:00|164.44|162.14|164.54|162.24|164.65|162.35|164.44|162.14|25
1730669100000|2024-11-03 21:25:00|164.62|162.32|164.84|162.54|164.86|162.56|164.62|162.32|16
1730669400000|2024-11-03 21:30:00|164.78|162.48|164.22|161.92|164.79|162.49|164.12|161.82|57
1730669700000|2024-11-03 21:35:00|164.23|161.93|164.22|161.92|164.23|161.93|164.09|161.79|25
1730670000000|2024-11-03 21:40:00|164.21|161.91|164.38|162.08|164.6|162.3|164.19|161.89|28
1730670300000|2024-11-03 21:45:00|164.39|162.09|164.26|161.96|164.42|162.12|164.11|161.81|48
1730670600000|2024-11-03 21:50:00|164.27|161.97|164.15|161.85|164.28|161.98|164.14|161.84|17
1730670900000|2024-11-03 21:55:00|164.16|161.86|164.24|161.94|164.25|161.95|164.16|161.86|12
1730671200000|2024-11-03 22:00:00|164.25|161.95|163.6|162.8|164.47|162.81|163.51|161.95|24
1730671500000|2024-11-03 22:05:00|163.61|162.81|164|163.2|164|163.2|163.61|162.81|10
1730671800000|2024-11-03 22:10:00|163.98|163.18|163.82|163.02|163.98|163.18|163.81|163.01|26
1730672100000|2024-11-03 22:15:00|163.85|163.05|163.49|162.69|163.93|163.13|163.49|162.69|33
1730672400000|2024-11-03 22:20:00|163.5|162.7|163.67|162.87|163.77|162.97|163.49|162.69|17
1730672700000|2024-11-03 22:25:00|163.66|162.86|163.35|162.55|163.66|162.86|163.23|162.43|22
1730673000000|2024-11-03 22:30:00|163.37|162.57|163.2|162.4|163.54|162.74|163.18|162.38|24
1730673300000|2024-11-03 22:35:00|163.21|162.41|163.14|162.34|163.35|162.55|163.08|162.28|41
1730673600000|2024-11-03 22:40:00|163.13|162.33|162.76|161.96|163.13|162.33|162.74|161.94|32
1730673900000|2024-11-03 22:45:00|162.79|161.99|163.13|162.33|163.13|162.33|162.79|161.99|11
1730674200000|2024-11-03 22:50:00|163.16|162.36|163.3|162.5|163.3|162.5|163.16|162.36|5
1730674500000|2024-11-03 22:55:00|163.28|162.48|163.26|162.46|163.3|162.5|163.21|162.41|16
1730674800000|2024-11-03 23:00:00|163.25|162.45|162.75|161.95|163.25|162.45|162.36|161.56|128
1730675100000|2024-11-03 23:05:00|162.76|161.96|162.83|162.03|163.01|162.21|162.75|161.95|39
1730675400000|2024-11-03 23:10:00|162.84|162.04|162.86|162.06|163.06|162.26|162.84|162.04|27
1730675700000|2024-11-03 23:15:00|162.96|162.16|162.37|161.57|162.96|162.16|162.36|161.56|52
1730676000000|2024-11-03 23:20:00|162.41|161.61|162.51|161.71|162.53|161.73|162.23|161.43|35
1730676300000|2024-11-03 23:25:00|162.5|161.7|162.72|161.92|162.74|161.94|162.48|161.68|37
1730676600000|2024-11-03 23:30:00|162.7|161.9|162.51|161.71|162.7|161.9|162.51|161.71|13
1730676900000|2024-11-03 23:35:00|162.5|161.7|162.65|161.85|162.67|161.87|162.37|161.57|42
1730677200000|2024-11-03 23:40:00|162.73|161.93|162.99|162.19|162.99|162.19|162.73|161.93|20
1730677500000|2024-11-03 23:45:00|163.02|162.22|163.3|162.5|163.3|162.5|163.02|162.22|22
1730677800000|2024-11-03 23:50:00|163.29|162.49|163.11|162.31|163.3|162.5|163.11|162.31|14
1730678100000|2024-11-03 23:55:00|163.05|162.25|162.82|162.02|163.05|162.25|162.74|161.94|22
1730678400000|2024-11-04 00:00:00|162.85|162.05|162.55|161.75|162.85|162.05|162.5|161.7|23
1730678700000|2024-11-04 00:05:00|162.61|161.81|162.68|161.88|162.77|161.97|162.61|161.81|53
1730679000000|2024-11-04 00:10:00|162.61|161.81|162.63|161.83|162.64|161.84|162.61|161.81|11
1730679300000|2024-11-04 00:15:00|162.61|161.81|162.41|161.61|162.71|161.91|162.41|161.61|31
1730679600000|2024-11-04 00:20:00|162.42|161.62|162.37|161.57|162.44|161.64|162.37|161.57|12
1730679900000|2024-11-04 00:25:00|162.38|161.58|162.03|161.23|162.49|161.69|162.03|161.23|27
1730680200000|2024-11-04 00:30:00|162.04|161.24|161.93|161.13|162.11|161.31|161.93|161.13|28
1730680500000|2024-11-04 00:35:00|161.92|161.12|160.88|160.08|161.92|161.12|160.88|160.08|48
1730680800000|2024-11-04 00:40:00|160.9|160.1|160.98|160.18|161.15|160.35|160.9|160.1|41
1730681100000|2024-11-04 00:45:00|161|160.2|161.11|160.31|161.46|160.66|161|160.2|45
1730681400000|2024-11-04 00:50:00|161.1|160.3|161.59|160.79|161.69|160.89|161.1|160.3|77
1730681700000|2024-11-04 00:55:00|161.6|160.8|161.81|161.01|161.97|161.17|161.6|160.8|31
1730682000000|2024-11-04 01:00:00|161.83|161.03|162.08|161.28|162.32|161.52|161.83|161.03|63
1730682300000|2024-11-04 01:05:00|162.07|161.27|161.84|161.04|162.07|161.27|161.76|160.96|28
1730682600000|2024-11-04 01:10:00|161.83|161.03|161.91|161.11|161.98|161.18|161.72|160.92|38
1730682900000|2024-11-04 01:15:00|161.92|161.12|162.7|161.9|162.7|161.9|161.69|160.89|75
1730683200000|2024-11-04 01:20:00|162.69|161.89|163.24|162.44|163.78|162.98|162.69|161.89|71
1730683500000|2024-11-04 01:25:00|163.22|162.42|163.16|162.36|163.22|162.42|162.89|162.09|65
1730683800000|2024-11-04 01:30:00|163.17|162.37|163.29|162.49|163.66|162.86|163.17|162.37|101
1730684100000|2024-11-04 01:35:00|163.28|162.48|162.88|162.08|163.28|162.48|162.81|162.01|59
1730684400000|2024-11-04 01:40:00|162.9|162.1|162.91|162.11|162.98|162.18|162.85|162.05|32
1730684700000|2024-11-04 01:45:00|162.92|162.12|163.13|162.33|163.13|162.33|162.59|161.79|60
1730685000000|2024-11-04 01:50:00|163.14|162.34|163.15|162.35|163.19|162.39|163.1|162.3|16
1730685300000|2024-11-04 01:55:00|163.16|162.36|163.3|162.5|163.31|162.51|163.04|162.24|29
1730685600000|2024-11-04 02:00:00|163.29|162.49|163.41|162.61|163.57|162.77|163.24|162.44|59
1730685900000|2024-11-04 02:05:00|163.42|162.62|163.18|162.38|163.56|162.76|163.07|162.27|65
1730686200000|2024-11-04 02:10:00|163.19|162.39|162.87|162.07|163.19|162.39|162.85|162.05|74
1730686500000|2024-11-04 02:15:00|162.82|162.02|163.08|162.28|163.17|162.37|162.82|162.02|30
1730686800000|2024-11-04 02:20:00|163.09|162.29|163.5|162.7|163.5|162.7|163.09|162.29|42
1730687100000|2024-11-04 02:25:00|163.51|162.71|163.9|163.1|163.9|163.1|163.45|162.65|28
1730687400000|2024-11-04 02:30:00|164.01|163.21|164.17|163.37|164.17|163.37|164.01|163.21|16
1730687700000|2024-11-04 02:35:00|164.16|163.36|164.11|163.31|164.16|163.36|163.79|162.99|59
1730688000000|2024-11-04 02:40:00|164.1|163.3|164.07|163.27|164.11|163.31|163.95|163.15|37
1730688300000|2024-11-04 02:45:00|164.06|163.26|164.17|163.37|164.17|163.37|164.03|163.23|18
1730688600000|2024-11-04 02:50:00|164.18|163.38|164.36|163.56|164.57|163.77|164.18|163.38|28
1730688900000|2024-11-04 02:55:00|164.35|163.55|164.61|163.81|164.61|163.81|164.25|163.45|21
1730689200000|2024-11-04 03:00:00|164.63|163.83|164.81|164.01|165.17|164.37|164.63|163.83|45
1730689500000|2024-11-04 03:05:00|164.82|164.02|164.57|163.77|164.85|164.05|164.57|163.77|41
1730689800000|2024-11-04 03:10:00|164.58|163.78|164.17|163.37|164.6|163.8|164.17|163.37|56
1730690100000|2024-11-04 03:15:00|164.18|163.38|164.05|163.25|164.27|163.47|163.97|163.17|60
1730690400000|2024-11-04 03:20:00|164.09|163.29|163.93|163.13|164.15|163.35|163.93|163.13|33
1730690700000|2024-11-04 03:25:00|163.91|163.11|163.81|163.01|163.92|163.12|163.81|163.01|32
1730691000000|2024-11-04 03:30:00|163.8|163|163.5|162.7|163.8|163|163.49|162.69|27
1730691300000|2024-11-04 03:35:00|163.51|162.71|163.56|162.76|163.62|162.82|163.49|162.69|44
1730691600000|2024-11-04 03:40:00|163.58|162.78|163.33|162.53|163.65|162.85|163.33|162.53|29
1730691900000|2024-11-04 03:45:00|163.34|162.54|163.41|162.61|163.44|162.64|163.3|162.5|9
1730692200000|2024-11-04 03:50:00|163.42|162.62|163.4|162.6|163.42|162.62|163.31|162.51|14
1730692500000|2024-11-04 03:55:00|163.38|162.58|163.12|162.32|163.44|162.64|163.12|162.32|23
1730692800000|2024-11-04 04:00:00|163.14|162.34|163.47|162.67|163.47|162.67|163.14|162.34|45
1730693100000|2024-11-04 04:05:00|163.45|162.65|163.55|162.75|163.55|162.75|163.42|162.62|19
1730693400000|2024-11-04 04:10:00|163.58|162.78|163.68|162.88|163.68|162.88|163.57|162.77|24
1730693700000|2024-11-04 04:15:00|163.71|162.91|163.63|162.83|163.73|162.93|163.6|162.8|23
1730694000000|2024-11-04 04:20:00|163.65|162.85|163.44|162.64|163.65|162.85|163.44|162.64|8
1730694300000|2024-11-04 04:25:00|163.45|162.65|163.85|163.05|163.85|163.05|163.45|162.65|23
1730694600000|2024-11-04 04:30:00|163.88|163.08|163.7|162.9|164.06|163.26|163.7|162.9|40
1730694900000|2024-11-04 04:35:00|163.71|162.91|163.7|162.9|163.71|162.91|163.7|162.9|4
1730695200000|2024-11-04 04:40:00|163.69|162.89|163.42|162.62|163.69|162.89|163.42|162.62|18
1730695500000|2024-11-04 04:45:00|163.32|162.52|163.43|162.63|163.46|162.66|163.26|162.46|31
1730695800000|2024-11-04 04:50:00|163.4|162.6|163.14|162.34|163.4|162.6|163.14|162.34|14
1730696100000|2024-11-04 04:55:00|163.15|162.35|163.28|162.48|163.31|162.51|163.15|162.35|12
1730696400000|2024-11-04 05:00:00|163.29|162.49|162.93|162.13|163.3|162.5|162.93|162.13|31
1730696700000|2024-11-04 05:05:00|162.92|162.12|162.94|162.14|162.96|162.16|162.91|162.11|9
1730697000000|2024-11-04 05:10:00|162.95|162.15|162.9|162.1|163|162.2|162.9|162.1|6
1730697300000|2024-11-04 05:15:00|162.89|162.09|162.66|161.86|162.92|162.12|162.52|161.72|45
1730697600000|2024-11-04 05:20:00|162.63|161.83|162.48|161.68|162.63|161.83|162.48|161.68|11
1730697900000|2024-11-04 05:25:00|162.43|161.63|162.15|161.35|162.43|161.63|162.15|161.35|11
1730698200000|2024-11-04 05:30:00|162.14|161.34|162.33|161.53|162.33|161.53|162.13|161.33|28
1730698500000|2024-11-04 05:35:00|162.3|161.5|162.3|161.5|162.3|161.5|162.3|161.5|1
1730698800000|2024-11-04 05:40:00|162.29|161.49|161.91|161.11|162.29|161.49|161.91|161.11|18
1730699100000|2024-11-04 05:45:00|161.86|161.06|161.88|161.08|161.88|161.08|161.67|160.87|37
1730699400000|2024-11-04 05:50:00|161.92|161.12|161.77|160.97|161.93|161.13|161.72|160.92|23
1730699700000|2024-11-04 05:55:00|161.78|160.98|161.79|160.99|161.88|161.08|161.78|160.98|13
1730700000000|2024-11-04 06:00:00|161.8|161|162.17|161.37|162.18|161.38|161.79|160.99|21
1730700300000|2024-11-04 06:05:00|162.18|161.38|162.27|161.47|162.27|161.47|162.17|161.37|23
1730700600000|2024-11-04 06:10:00|162.29|161.49|162.21|161.41|162.71|161.91|162.21|161.41|46
1730700900000|2024-11-04 06:15:00|162.22|161.42|162.24|161.44|162.29|161.49|162.22|161.42|19
1730701200000|2024-11-04 06:20:00|162.25|161.45|162.47|161.67|162.5|161.7|162.25|161.45|27
1730701500000|2024-11-04 06:25:00|162.5|161.7|162.75|161.95|162.79|161.99|162.5|161.7|30
1730701800000|2024-11-04 06:30:00|162.74|161.94|162.41|161.61|162.74|161.94|162.4|161.6|22
1730702100000|2024-11-04 06:35:00|162.4|161.6|162.08|161.28|162.4|161.6|162.08|161.28|23
1730702400000|2024-11-04 06:40:00|162.09|161.29|162.14|161.34|162.16|161.36|162.08|161.28|8
1730702700000|2024-11-04 06:45:00|162.15|161.35|162.18|161.38|162.18|161.38|162.13|161.33|19
1730703000000|2024-11-04 06:50:00|162.2|161.4|162.87|162.07|162.9|162.1|162.2|161.4|38
1730703300000|2024-11-04 06:55:00|162.86|162.06|162.87|162.07|162.87|162.07|162.73|161.93|12
1730703600000|2024-11-04 07:00:00|162.9|162.1|162.63|161.83|162.9|162.1|162.63|161.83|21
1730703900000|2024-11-04 07:05:00|162.64|161.84|162.81|162.01|162.81|162.01|162.64|161.84|35
1730704200000|2024-11-04 07:10:00|162.8|162|162.69|161.89|162.8|162|162.53|161.73|25
1730704500000|2024-11-04 07:15:00|162.66|161.86|162.64|161.84|162.66|161.86|162.57|161.77|21
1730704800000|2024-11-04 07:20:00|162.63|161.83|162.43|161.63|162.63|161.83|162.39|161.59|28
1730705100000|2024-11-04 07:25:00|162.45|161.65|162.44|161.64|162.45|161.65|162.44|161.64|2
1730705400000|2024-11-04 07:30:00|162.42|161.62|162.03|161.23|162.42|161.62|162.03|161.23|22
1730705700000|2024-11-04 07:35:00|162.02|161.22|161.99|161.19|162.3|161.5|161.92|161.12|47
1730706000000|2024-11-04 07:40:00|161.97|161.17|162|161.2|162.04|161.24|161.78|160.98|25
1730706300000|2024-11-04 07:45:00|161.98|161.18|161.87|161.07|161.98|161.18|161.87|161.07|12
1730706600000|2024-11-04 07:50:00|161.88|161.08|161.97|161.17|162|161.2|161.86|161.06|16
1730706900000|2024-11-04 07:55:00|161.96|161.16|161.78|160.98|161.96|161.16|161.78|160.98|9
1730707200000|2024-11-04 08:00:00|161.79|160.99|161.94|161.14|162.04|161.24|161.79|160.99|32
1730707500000|2024-11-04 08:05:00|162.02|161.22|161.65|160.85|162.14|161.34|161.65|160.85|39
1730707800000|2024-11-04 08:10:00|161.66|160.86|161.84|161.04|161.84|161.04|161.66|160.86|21
1730708100000|2024-11-04 08:15:00|161.82|161.02|161.67|160.87|161.91|161.11|161.67|160.87|45
1730708400000|2024-11-04 08:20:00|161.71|160.91|161.83|161.03|161.85|161.05|161.71|160.91|18
1730708700000|2024-11-04 08:25:00|161.8|161|161.55|160.75|161.8|161|161.54|160.74|33
1730709000000|2024-11-04 08:30:00|161.56|160.76|161.12|160.32|161.56|160.76|161.12|160.32|32
1730709300000|2024-11-04 08:35:00|161.11|160.31|160.85|160.05|161.11|160.31|160.85|160.05|21
1730709600000|2024-11-04 08:40:00|160.83|160.03|160.77|159.97|160.94|160.14|160.74|159.94|39
1730709900000|2024-11-04 08:45:00|160.78|159.98|160.57|159.77|160.79|159.99|160.57|159.77|24
1730710200000|2024-11-04 08:50:00|160.54|159.74|160.65|159.85|160.68|159.88|160.49|159.69|44
1730710500000|2024-11-04 08:55:00|160.71|159.91|160.93|160.13|160.96|160.16|160.71|159.91|21
1730710800000|2024-11-04 09:00:00|160.94|160.14|161.34|160.54|161.35|160.55|160.94|160.14|39
1730711100000|2024-11-04 09:05:00|161.35|160.55|161.89|161.09|161.89|161.09|161.34|160.54|28
1730711400000|2024-11-04 09:10:00|161.9|161.1|161.89|161.09|161.9|161.1|161.86|161.06|13
1730711700000|2024-11-04 09:15:00|161.88|161.08|162.01|161.21|162.16|161.36|161.87|161.07|27
1730712000000|2024-11-04 09:20:00|161.91|161.11|161.92|161.12|162.08|161.28|161.9|161.1|18
1730712300000|2024-11-04 09:25:00|161.93|161.13|161.91|161.11|162.09|161.29|161.91|161.11|18
1730712600000|2024-11-04 09:30:00|161.9|161.1|161.32|160.52|161.9|161.1|161.32|160.52|32
1730712900000|2024-11-04 09:35:00|161.31|160.51|161.26|160.46|161.31|160.51|161.06|160.26|28
1730713200000|2024-11-04 09:40:00|161.27|160.47|161.46|160.66|161.48|160.68|161.27|160.47|28
1730713500000|2024-11-04 09:45:00|161.47|160.67|161.81|161.01|161.86|161.06|161.47|160.67|31
1730713800000|2024-11-04 09:50:00|161.86|161.06|161.72|160.92|161.86|161.06|161.7|160.9|25
1730714100000|2024-11-04 09:55:00|161.71|160.91|162|161.2|162|161.2|161.71|160.91|11
1730714400000|2024-11-04 10:00:00|161.99|161.19|162.64|161.84|162.64|161.84|161.94|161.14|30
1730714700000|2024-11-04 10:05:00|162.63|161.83|163.35|162.55|163.35|162.55|162.63|161.83|41
1730715000000|2024-11-04 10:10:00|163.37|162.57|163.41|162.61|163.46|162.66|163.29|162.49|25
1730715300000|2024-11-04 10:15:00|163.42|162.62|163.69|162.89|163.69|162.89|163.42|162.62|11
1730715600000|2024-11-04 10:20:00|163.7|162.9|163.79|162.99|164.05|163.25|163.7|162.9|58
1730715900000|2024-11-04 10:25:00|163.81|163.01|163.6|162.8|163.82|163.02|163.58|162.78|29
1730716200000|2024-11-04 10:30:00|163.72|162.92|163.44|162.64|163.72|162.92|163.41|162.61|11
1730716500000|2024-11-04 10:35:00|163.42|162.62|163.83|163.03|163.84|163.04|163.28|162.48|28
1730716800000|2024-11-04 10:40:00|163.84|163.04|163.84|163.04|163.89|163.09|163.72|162.92|25
1730717100000|2024-11-04 10:45:00|163.7|162.9|163.5|162.7|163.7|162.9|163.43|162.63|21
1730717400000|2024-11-04 10:50:00|163.52|162.72|163.28|162.48|163.55|162.75|163.28|162.48|103
1730717700000|2024-11-04 10:55:00|163.32|162.52|163.72|162.92|163.79|162.99|163.32|162.52|75
1730718000000|2024-11-04 11:00:00|163.71|162.91|163.5|162.7|163.89|163.09|163.33|162.53|163
1730718300000|2024-11-04 11:05:00|163.51|162.71|164|163.2|164|163.2|163.35|162.55|150
1730718600000|2024-11-04 11:10:00|164.02|163.22|164.3|163.5|164.3|163.5|164.02|163.22|14
1730718900000|2024-11-04 11:15:00|164.37|163.57|164.99|164.19|164.99|164.19|164.37|163.57|50
1730719200000|2024-11-04 11:20:00|164.98|164.18|164.82|164.02|164.98|164.18|164.73|163.93|193
1730719500000|2024-11-04 11:25:00|164.84|164.04|164.31|163.51|164.95|164.15|164.27|163.47|53
1730719800000|2024-11-04 11:30:00|164.32|163.52|164.37|163.57|164.66|163.86|164.29|163.49|77
1730720100000|2024-11-04 11:35:00|164.46|163.66|164.64|163.84|164.67|163.87|164.36|163.56|106
1730720400000|2024-11-04 11:40:00|164.66|163.86|164.5|163.7|164.7|163.9|164.33|163.53|159
1730720700000|2024-11-04 11:45:00|164.49|163.69|164.61|163.81|164.99|164.19|164.45|163.65|133
1730721000000|2024-11-04 11:50:00|164.59|163.79|164.69|163.89|164.87|164.07|164.45|163.65|128
1730721300000|2024-11-04 11:55:00|164.67|163.87|164.33|163.53|164.68|163.88|164.24|163.44|127
1730721600000|2024-11-04 12:00:00|164.36|163.56|163.91|163.11|164.46|163.66|163.86|163.06|187
1730721900000|2024-11-04 12:05:00|163.9|163.1|164.93|164.13|164.97|164.17|163.83|163.03|244
1730722200000|2024-11-04 12:10:00|164.92|164.12|164.99|164.19|164.99|164.19|164.88|164.08|43
1730722500000|2024-11-04 12:15:00|164.94|164.14|164.9|164.1|164.99|164.19|164.65|163.85|230
1730722800000|2024-11-04 12:20:00|164.91|164.11|164.99|164.19|164.99|164.19|164.74|163.94|111
1730723100000|2024-11-04 12:25:00|165|164.2|164.78|163.98|165.09|164.29|164.71|163.91|85
1730723400000|2024-11-04 12:30:00|164.8|164|164.65|163.85|164.93|164.13|164.65|163.85|155
1730723700000|2024-11-04 12:35:00|164.59|163.79|164.19|163.39|164.59|163.79|164.05|163.25|241
1730724000000|2024-11-04 12:40:00|164.18|163.38|164.01|163.21|164.35|163.55|164.01|163.21|99
1730724300000|2024-11-04 12:45:00|164.02|163.22|164.22|163.42|164.24|163.44|163.92|163.12|129
1730724600000|2024-11-04 12:50:00|164.37|163.57|164.28|163.48|164.42|163.62|164.22|163.42|125
1730724900000|2024-11-04 12:55:00|164.29|163.49|164.4|163.6|164.4|163.6|164.21|163.41|119
1730725200000|2024-11-04 13:00:00|164.37|163.57|164.85|164.05|164.86|164.06|164.19|163.39|171
1730725500000|2024-11-04 13:05:00|164.84|164.04|165.03|164.23|165.1|164.3|164.73|163.93|152
1730725800000|2024-11-04 13:10:00|165.05|164.25|164.87|164.07|165.1|164.3|164.83|164.03|109
1730726100000|2024-11-04 13:15:00|164.97|164.17|164.97|164.17|165.09|164.29|164.81|164.01|107
1730726400000|2024-11-04 13:20:00|164.98|164.18|164.92|164.12|165.1|164.3|164.91|164.11|118
1730726700000|2024-11-04 13:25:00|164.9|164.1|164.72|163.92|164.9|164.1|164.54|163.74|134
1730727000000|2024-11-04 13:30:00|164.73|163.93|164.32|163.52|164.87|164.07|164.26|163.46|193
1730727300000|2024-11-04 13:35:00|164.29|163.49|164.47|163.67|164.66|163.86|164.27|163.47|153
1730727600000|2024-11-04 13:40:00|164.48|163.68|164.38|163.58|164.68|163.88|164.3|163.5|149
1730727900000|2024-11-04 13:45:00|164.37|163.57|164.31|163.51|164.69|163.89|164.28|163.48|261
1730728200000|2024-11-04 13:50:00|164.3|163.5|164.07|163.27|164.35|163.55|164.03|163.23|147
1730728500000|2024-11-04 13:55:00|164.08|163.28|163.68|162.88|164.15|163.35|163.68|162.88|44
1730728800000|2024-11-04 14:00:00|163.69|162.89|163.88|163.08|163.91|163.11|163.57|162.77|220
1730729100000|2024-11-04 14:05:00|163.89|163.09|164.35|163.55|164.63|163.83|163.86|163.06|278
1730729400000|2024-11-04 14:10:00|164.2|163.4|164.05|163.25|164.26|163.46|163.96|163.16|186
1730729700000|2024-11-04 14:15:00|164.07|163.27|164.14|163.34|164.58|163.78|164|163.2|182
1730730000000|2024-11-04 14:20:00|164.13|163.33|163.82|163.02|164.14|163.34|163.58|162.78|92
1730730300000|2024-11-04 14:25:00|163.81|163.01|163.77|162.97|163.89|163.09|163.67|162.87|84
1730730600000|2024-11-04 14:30:00|163.84|163.04|162.98|162.18|163.85|163.05|162.91|162.11|187
1730730900000|2024-11-04 14:35:00|162.96|162.16|162.87|162.07|163.33|162.53|162.87|162.07|260
1730731200000|2024-11-04 14:40:00|162.9|162.1|163|162.2|163.13|162.33|162.9|162.1|139
1730731500000|2024-11-04 14:45:00|163.13|162.33|162.92|162.12|163.13|162.33|162.68|161.88|63
1730731800000|2024-11-04 14:50:00|163.12|162.32|162.58|161.78|163.14|162.34|162.58|161.78|101
1730732100000|2024-11-04 14:55:00|162.59|161.79|162.81|162.01|162.81|162.01|162.43|161.63|168
1730732400000|2024-11-04 15:00:00|162.92|162.12|162.97|162.17|163.26|162.46|162.81|162.01|161
1730732700000|2024-11-04 15:05:00|162.98|162.18|162.41|161.61|163.01|162.21|162.41|161.61|172
1730733000000|2024-11-04 15:10:00|162.39|161.59|162.19|161.39|162.39|161.59|162.19|161.39|125
1730733300000|2024-11-04 15:15:00|162.13|161.33|162.35|161.55|162.54|161.74|162.05|161.25|233
1730733600000|2024-11-04 15:20:00|162.36|161.56|162.6|161.8|162.73|161.93|162.25|161.45|226
1730733900000|2024-11-04 15:25:00|162.59|161.79|162.98|162.18|163.12|162.32|162.56|161.76|109
1730734200000|2024-11-04 15:30:00|162.97|162.17|163.03|162.23|163.09|162.29|162.65|161.85|270
1730734500000|2024-11-04 15:35:00|163.02|162.22|162.9|162.1|163.07|162.27|162.69|161.89|287
1730734800000|2024-11-04 15:40:00|162.91|162.11|162.87|162.07|162.93|162.13|162.59|161.79|204
1730735100000|2024-11-04 15:45:00|162.85|162.05|163.21|162.41|163.21|162.41|162.54|161.74|185
1730735400000|2024-11-04 15:50:00|163.28|162.48|163.77|162.97|163.82|163.02|163.24|162.44|113
1730735700000|2024-11-04 15:55:00|163.76|162.96|163.37|162.57|163.77|162.97|163.35|162.55|123
1730736000000|2024-11-04 16:00:00|163.38|162.58|162.95|162.15|163.4|162.6|162.9|162.1|148
1730736300000|2024-11-04 16:05:00|162.92|162.12|163.22|162.42|163.22|162.42|162.88|162.08|125
1730736600000|2024-11-04 16:10:00|163.33|162.53|163.24|162.44|163.75|162.95|163.2|162.4|120
1730736900000|2024-11-04 16:15:00|163.25|162.45|162.38|161.58|163.25|162.45|162.34|161.54|105
1730737200000|2024-11-04 16:20:00|162.36|161.56|161.82|161.02|162.38|161.58|161.82|161.02|61
1730737500000|2024-11-04 16:25:00|161.78|160.98|161.78|160.98|161.99|161.19|161.76|160.96|94
1730737800000|2024-11-04 16:30:00|161.77|160.97|161.47|160.67|161.77|160.97|161.47|160.67|70
1730738100000|2024-11-04 16:35:00|161.48|160.68|161.16|160.36|161.6|160.8|161.1|160.3|124
1730738400000|2024-11-04 16:40:00|161.14|160.34|160.83|160.03|161.16|160.36|160.81|160.01|163
1730738700000|2024-11-04 16:45:00|160.82|160.02|160.91|160.11|161.17|160.37|160.77|159.97|134
1730739000000|2024-11-04 16:50:00|160.95|160.15|160.75|159.95|161.05|160.25|160.75|159.95|134
1730739300000|2024-11-04 16:55:00|160.74|159.94|160.49|159.69|160.74|159.94|160.35|159.55|131
1730739600000|2024-11-04 17:00:00|160.5|159.7|160.44|159.64|160.56|159.76|160.21|159.41|243
1730739900000|2024-11-04 17:05:00|160.45|159.65|160.66|159.86|160.66|159.86|160.41|159.61|209
1730740200000|2024-11-04 17:10:00|160.64|159.84|160.61|159.81|160.82|160.02|160.56|159.76|108
1730740500000|2024-11-04 17:15:00|160.62|159.82|160.93|160.13|161.1|160.3|160.58|159.78|181
1730740800000|2024-11-04 17:20:00|160.92|160.12|161.57|160.77|161.63|160.83|160.82|160.02|103
1730741100000|2024-11-04 17:25:00|161.56|160.76|161.54|160.74|161.84|161.04|161.54|160.74|197
1730741400000|2024-11-04 17:30:00|161.56|160.76|161.86|161.06|161.94|161.14|161.54|160.74|50
1730741700000|2024-11-04 17:35:00|161.87|161.07|161.45|160.65|161.9|161.1|161.41|160.61|100
1730742000000|2024-11-04 17:40:00|161.47|160.67|161.01|160.21|161.55|160.75|161|160.2|86
1730742300000|2024-11-04 17:45:00|161|160.2|160.72|159.92|161|160.2|160.63|159.83|104
1730742600000|2024-11-04 17:50:00|160.79|159.99|160.88|160.08|160.96|160.16|160.77|159.97|99
1730742900000|2024-11-04 17:55:00|160.87|160.07|160.87|160.07|160.88|160.08|160.65|159.85|106
1730743200000|2024-11-04 18:00:00|160.88|160.08|160.68|159.88|161.02|160.22|160.53|159.73|95
1730743500000|2024-11-04 18:05:00|160.7|159.9|160.83|160.03|161.02|160.22|160.53|159.73|189
1730743800000|2024-11-04 18:10:00|160.86|160.06|160.84|160.04|161.03|160.23|160.8|160|171
1730744100000|2024-11-04 18:15:00|160.8|160|161.15|160.35|161.25|160.45|160.8|160|109
1730744400000|2024-11-04 18:20:00|161.14|160.34|161.34|160.54|161.62|160.82|161.1|160.3|102
1730744700000|2024-11-04 18:25:00|161.33|160.53|161.1|160.3|161.55|160.75|161.08|160.28|150
1730745000000|2024-11-04 18:30:00|161.08|160.28|160.61|159.81|161.15|160.35|160.61|159.81|131
1730745300000|2024-11-04 18:35:00|160.62|159.82|160.58|159.78|160.77|159.97|160.53|159.73|91
1730745600000|2024-11-04 18:40:00|160.59|159.79|160.11|159.31|160.69|159.89|160|159.2|85
1730745900000|2024-11-04 18:45:00|160.05|159.25|159.67|158.87|160.15|159.35|159.67|158.87|46
1730746200000|2024-11-04 18:50:00|159.66|158.86|159.6|158.8|159.68|158.88|159.6|158.8|47
1730746800000|2024-11-04 19:00:00|159.64|158.84|159.94|159.14|159.94|159.14|159.62|158.82|52
1730747100000|2024-11-04 19:05:00|159.83|159.03|160.12|159.32|160.35|159.55|159.83|159.03|110
1730747400000|2024-11-04 19:10:00|160.21|159.41|160.47|159.67|160.5|159.7|160.16|159.36|65
1730747700000|2024-11-04 19:15:00|160.43|159.63|160.21|159.41|160.43|159.63|160.15|159.35|58
1730748000000|2024-11-04 19:20:00|160.09|159.29|160.17|159.37|160.36|159.56|159.87|159.07|118
1730748300000|2024-11-04 19:25:00|160.19|159.39|160.22|159.42|160.42|159.62|160.15|159.35|156
1730748600000|2024-11-04 19:30:00|160.19|159.39|160.01|159.21|160.19|159.39|159.83|159.03|122
1730748900000|2024-11-04 19:35:00|159.99|159.19|160.31|159.51|160.35|159.55|159.98|159.18|127
1730749200000|2024-11-04 19:40:00|160.32|159.52|160.05|159.25|160.33|159.53|159.88|159.08|77
1730749500000|2024-11-04 19:45:00|160.04|159.24|160.25|159.45|160.33|159.53|160.04|159.24|97
1730749800000|2024-11-04 19:50:00|160.15|159.35|159.99|159.19|160.24|159.44|159.93|159.13|24
1730750100000|2024-11-04 19:55:00|159.98|159.18|159.91|159.11|160.19|159.39|159.91|159.11|115
1730750400000|2024-11-04 20:00:00|159.83|159.03|159.67|158.87|159.9|159.1|159.65|158.85|113
1730750700000|2024-11-04 20:05:00|159.66|158.86|159.67|158.87|159.8|159|159.6|158.8|66
1730751000000|2024-11-04 20:10:00|159.66|158.86|159.69|158.89|159.89|159.09|159.66|158.86|59
1730751300000|2024-11-04 20:15:00|159.68|158.88|159.72|158.92|159.85|159.05|159.6|158.8|59
1730751600000|2024-11-04 20:20:00|159.71|158.91|160.11|159.31|160.11|159.31|159.6|158.8|18
1730751900000|2024-11-04 20:25:00|160.1|159.3|160.08|159.28|160.12|159.32|159.94|159.14|109
1730752200000|2024-11-04 20:30:00|160.09|159.29|159.9|159.1|160.12|159.32|159.9|159.1|90
1730752500000|2024-11-04 20:35:00|159.87|159.07|159.71|158.91|159.87|159.07|159.62|158.82|80
1730752800000|2024-11-04 20:40:00|159.75|158.95|159.69|158.89|159.92|159.12|159.67|158.87|60
1730753100000|2024-11-04 20:45:00|159.68|158.88|158.66|157.86|159.69|158.89|158.66|157.86|41
1730753400000|2024-11-04 20:50:00|158.67|157.87|158.66|157.86|158.67|157.87|158.66|157.86|2
1730753700000|2024-11-04 20:55:00|158.6|157.8|158.63|157.83|158.73|157.93|158.58|157.78|24
1730754000000|2024-11-04 21:00:00|158.62|157.82|158.96|158.16|159.11|158.31|158.6|157.8|151
1730754300000|2024-11-04 21:05:00|158.97|158.17|158.98|158.18|159.43|158.63|158.92|158.12|166
1730754600000|2024-11-04 21:10:00|158.94|158.14|158.55|157.75|158.94|158.14|158.49|157.69|39
1730754900000|2024-11-04 21:15:00|158.53|157.73|158.5|157.7|158.73|157.93|158.5|157.7|83
1730755200000|2024-11-04 21:20:00|158.49|157.69|157.08|156.28|158.49|157.69|156.87|156.07|185
1730755500000|2024-11-04 21:25:00|157.05|156.25|157.62|156.82|158.13|157.33|157.05|156.25|356
1730755800000|2024-11-04 21:30:00|157.64|156.84|156.96|156.16|157.77|156.97|156.61|155.81|491
1730756100000|2024-11-04 21:35:00|156.97|156.17|156.59|155.79|157.16|156.36|156.59|155.79|422
1730756400000|2024-11-04 21:40:00|156.56|155.76|156.09|155.29|156.58|155.78|155.88|155.08|419
1730756700000|2024-11-04 21:45:00|156.01|155.21|155.85|155.05|156.6|155.8|155.85|155.05|250
1730757000000|2024-11-04 21:50:00|155.87|155.07|155.7|154.9|155.93|155.13|155.44|154.64|205
1730757300000|2024-11-04 21:55:00|155.71|154.91|155.78|154.98|155.84|155.04|155.45|154.65|238
1730757600000|2024-11-04 22:00:00|155.74|154.94|156.63|155.83|156.72|155.92|155.44|154.64|362
1730757900000|2024-11-04 22:05:00|156.64|155.84|157.31|156.51|157.31|156.51|156.09|155.29|282
1730758200000|2024-11-04 22:10:00|157.32|156.52|157.53|156.73|157.53|156.73|157.11|156.31|217
1730758500000|2024-11-04 22:15:00|157.51|156.71|157.35|156.55|157.52|156.72|156.81|156.01|169
1730758800000|2024-11-04 22:20:00|157.34|156.54|156.77|155.97|157.53|156.73|156.73|155.93|106
1730759100000|2024-11-04 22:25:00|156.76|155.96|156.89|156.09|157.25|156.45|156.63|155.83|151
1730759400000|2024-11-04 22:30:00|156.88|156.08|157.01|156.21|157.01|156.21|156.63|155.83|56
1730759700000|2024-11-04 22:35:00|157.02|156.22|157.7|156.9|157.7|156.9|156.98|156.18|40
1730760000000|2024-11-04 22:40:00|157.73|156.93|157.93|157.13|158.08|157.28|157.73|156.93|78
1730760300000|2024-11-04 22:45:00|158|157.2|158.16|157.36|158.18|157.38|158|157.2|27
1730760600000|2024-11-04 22:50:00|158.15|157.35|158.56|157.76|158.64|157.84|158.12|157.32|74
1730760900000|2024-11-04 22:55:00|158.55|157.75|158.33|157.53|159.07|158.27|158.32|157.52|86
1730761200000|2024-11-04 23:00:00|158.32|157.52|158.13|157.33|158.65|157.85|158.13|157.33|200
1730761500000|2024-11-04 23:05:00|158.11|157.31|157.83|157.03|158.11|157.31|157.68|156.88|142
1730761800000|2024-11-04 23:10:00|157.9|157.1|157.91|157.11|158.08|157.28|157.9|157.1|72
1730762100000|2024-11-04 23:15:00|157.92|157.12|158.04|157.24|158.08|157.28|157.6|156.8|175
1730762400000|2024-11-04 23:20:00|158.03|157.23|158.49|157.69|158.49|157.69|158.03|157.23|128
1730762700000|2024-11-04 23:25:00|158.48|157.68|158.17|157.37|158.48|157.68|158.16|157.36|154
1730763000000|2024-11-04 23:30:00|158.16|157.36|158.38|157.58|158.38|157.58|158.09|157.29|101
1730763300000|2024-11-04 23:35:00|158.34|157.54|158.39|157.59|158.39|157.59|158.26|157.46|87
1730763600000|2024-11-04 23:40:00|158.38|157.58|157.91|157.11|158.46|157.66|157.91|157.11|168
1730763900000|2024-11-04 23:45:00|157.9|157.1|157.72|156.92|157.9|157.1|157.48|156.68|267
1730764200000|2024-11-04 23:50:00|157.71|156.91|157.96|157.16|158.12|157.32|157.71|156.91|134
1730764500000|2024-11-04 23:55:00|157.98|157.18|158.29|157.49|158.34|157.54|157.96|157.16|60
1730764800000|2024-11-05 00:00:00|158.27|157.47|158.91|158.11|159.03|158.23|158.18|157.38|119
1730765100000|2024-11-05 00:05:00|158.92|158.12|158.68|157.88|159.1|158.3|158.63|157.83|69
1730765400000|2024-11-05 00:10:00|158.67|157.87|159.04|158.24|159.29|158.49|158.63|157.83|161
1730765700000|2024-11-05 00:15:00|158.95|158.15|159.02|158.22|159.07|158.27|158.82|158.02|38
1730766000000|2024-11-05 00:20:00|159.03|158.23|159.1|158.3|159.1|158.3|158.85|158.05|69
1730766300000|2024-11-05 00:25:00|159.13|158.33|159.03|158.23|159.24|158.44|159.03|158.23|62
1730766600000|2024-11-05 00:30:00|159.02|158.22|159.31|158.51|159.31|158.51|159.01|158.21|68
1730766900000|2024-11-05 00:35:00|159.25|158.45|158.86|158.06|159.25|158.45|158.78|157.98|97
1730767200000|2024-11-05 00:40:00|158.87|158.07|158.62|157.82|159.08|158.28|158.49|157.69|173
1730767500000|2024-11-05 00:45:00|158.63|157.83|159.26|158.46|159.26|158.46|158.48|157.68|252
1730767800000|2024-11-05 00:50:00|159.25|158.45|158.51|157.71|159.27|158.47|158.51|157.71|135
1730768100000|2024-11-05 00:55:00|158.5|157.7|158.89|158.09|158.94|158.14|158.41|157.61|139
1730768400000|2024-11-05 01:00:00|158.9|158.1|159.13|158.33|159.13|158.33|158.65|157.85|242
1730768700000|2024-11-05 01:05:00|159.12|158.32|158.77|157.97|159.13|158.33|158.68|157.88|169
1730769000000|2024-11-05 01:10:00|158.78|157.98|158.83|158.03|158.98|158.18|158.76|157.96|128
1730769300000|2024-11-05 01:15:00|158.84|158.04|158.55|157.75|159.03|158.23|158.05|157.25|171
1730769600000|2024-11-05 01:20:00|158.53|157.73|157.95|157.15|158.53|157.73|157.95|157.15|131
1730769900000|2024-11-05 01:25:00|157.93|157.13|157.69|156.89|157.93|157.13|157.61|156.81|142
1730770200000|2024-11-05 01:30:00|157.61|156.81|157.39|156.59|157.82|157.02|157.39|156.59|103
1730770500000|2024-11-05 01:35:00|157.38|156.58|157.45|156.65|157.73|156.93|157.2|156.4|198
1730770800000|2024-11-05 01:40:00|157.47|156.67|158.1|157.3|158.1|157.3|157.28|156.48|116
1730771100000|2024-11-05 01:45:00|158.15|157.35|158.87|158.07|159.05|158.25|158.15|157.35|148
1730771400000|2024-11-05 01:50:00|158.75|157.95|158.58|157.78|158.97|158.17|158.56|157.76|268
1730771700000|2024-11-05 01:55:00|158.44|157.64|158.51|157.71|158.75|157.95|158.44|157.64|89
1730772000000|2024-11-05 02:00:00|158.52|157.72|158.6|157.8|158.66|157.86|158.35|157.55|312
1730772300000|2024-11-05 02:05:00|158.59|157.79|158.84|158.04|159.07|158.27|158.59|157.79|106
1730772600000|2024-11-05 02:10:00|158.82|158.02|159.15|158.35|159.42|158.62|158.82|158.02|112
1730772900000|2024-11-05 02:15:00|159.16|158.36|159.08|158.28|159.41|158.61|158.94|158.14|65
1730773200000|2024-11-05 02:20:00|159.06|158.26|158.97|158.17|159.06|158.26|158.8|158|76
1730773500000|2024-11-05 02:25:00|159.01|158.21|159.27|158.47|159.28|158.48|159.01|158.21|44
1730773800000|2024-11-05 02:30:00|159.25|158.45|158.94|158.14|159.33|158.53|158.89|158.09|152
1730774100000|2024-11-05 02:35:00|158.92|158.12|159.03|158.23|159.2|158.4|158.88|158.08|75
1730774400000|2024-11-05 02:40:00|159.04|158.24|158.72|157.92|159.08|158.28|158.7|157.9|70
1730774700000|2024-11-05 02:45:00|158.71|157.91|158.38|157.58|158.72|157.92|158.31|157.51|85
1730775000000|2024-11-05 02:50:00|158.4|157.6|158.62|157.82|158.69|157.89|158.4|157.6|32
1730775300000|2024-11-05 02:55:00|158.64|157.84|158.57|157.77|158.66|157.86|158.41|157.61|48
1730775600000|2024-11-05 03:00:00|158.58|157.78|159.1|158.3|159.1|158.3|158.54|157.74|128
1730775900000|2024-11-05 03:05:00|159.11|158.31|159.14|158.34|159.2|158.4|159.08|158.28|55
1730776200000|2024-11-05 03:10:00|159.2|158.4|159.3|158.5|159.3|158.5|159.2|158.4|27
1730776500000|2024-11-05 03:15:00|159.29|158.49|159.07|158.27|159.33|158.53|158.88|158.08|103
1730776800000|2024-11-05 03:20:00|159.06|158.26|159|158.2|159.06|158.26|158.82|158.02|58
1730777100000|2024-11-05 03:25:00|158.9|158.1|159.38|158.58|159.39|158.59|158.83|158.03|125
1730777400000|2024-11-05 03:30:00|159.37|158.57|159.31|158.51|159.38|158.58|158.99|158.19|98
1730777700000|2024-11-05 03:35:00|159.3|158.5|159.27|158.47|159.3|158.5|159.02|158.22|177
1730778000000|2024-11-05 03:40:00|159.28|158.48|159.46|158.66|159.46|158.66|159.25|158.45|62
1730778300000|2024-11-05 03:45:00|159.47|158.67|159.28|158.48|159.57|158.77|159.25|158.45|92
1730778600000|2024-11-05 03:50:00|159.29|158.49|159.8|159|159.8|159|159.29|158.49|79
1730778900000|2024-11-05 03:55:00|159.75|158.95|159.86|159.06|159.86|159.06|159.73|158.93|39
1730779200000|2024-11-05 04:00:00|159.89|159.09|159.9|159.1|159.9|159.1|159.8|159|39
1730779500000|2024-11-05 04:05:00|159.8|159|159.94|159.14|159.94|159.14|159.7|158.9|21
1730779800000|2024-11-05 04:10:00|160.05|159.25|160.22|159.42|160.22|159.42|159.96|159.16|99
1730780100000|2024-11-05 04:15:00|160.35|159.55|160.31|159.51|160.44|159.64|160.18|159.38|113
1730780400000|2024-11-05 04:20:00|160.32|159.52|160.41|159.61|160.45|159.65|160.24|159.44|165
1730780700000|2024-11-05 04:25:00|160.28|159.48|160.46|159.66|160.52|159.72|160.22|159.42|49
1730781000000|2024-11-05 04:30:00|160.36|159.56|160.16|159.36|160.36|159.56|160.12|159.32|86
1730781300000|2024-11-05 04:35:00|160.17|159.37|160.42|159.62|160.42|159.62|160.17|159.37|101
1730781600000|2024-11-05 04:40:00|160.41|159.61|160.43|159.63|160.46|159.66|160.31|159.51|44
1730781900000|2024-11-05 04:45:00|160.44|159.64|160.47|159.67|160.6|159.8|160.43|159.63|33
1730782200000|2024-11-05 04:50:00|160.46|159.66|160.43|159.63|160.58|159.78|160.43|159.63|68
1730782500000|2024-11-05 04:55:00|160.3|159.5|160.3|159.5|160.37|159.57|160.25|159.45|74
1730782800000|2024-11-05 05:00:00|160.31|159.51|160.16|159.36|160.41|159.61|160.16|159.36|97
1730783100000|2024-11-05 05:05:00|160.18|159.38|160.28|159.48|160.4|159.6|160.18|159.38|131
1730783400000|2024-11-05 05:10:00|160.29|159.49|160.27|159.47|160.31|159.51|160.16|159.36|76
1730783700000|2024-11-05 05:15:00|160.26|159.46|160.31|159.51|160.33|159.53|160.22|159.42|117
1730784000000|2024-11-05 05:20:00|160.32|159.52|160.4|159.6|160.4|159.6|160.25|159.45|54
1730784300000|2024-11-05 05:25:00|160.39|159.59|160.37|159.57|160.49|159.69|160.28|159.48|44
1730784600000|2024-11-05 05:30:00|160.36|159.56|160.34|159.54|160.41|159.61|160.32|159.52|60
1730784900000|2024-11-05 05:35:00|160.35|159.55|160.56|159.76|160.56|159.76|160.34|159.54|63
1730785200000|2024-11-05 05:40:00|160.57|159.77|160.81|160.01|160.91|160.11|160.56|159.76|33
1730785500000|2024-11-05 05:45:00|160.75|159.95|160.89|160.09|160.93|160.13|160.75|159.95|55
1730785800000|2024-11-05 05:50:00|160.87|160.07|161.12|160.32|161.15|160.35|160.86|160.06|84
1730786100000|2024-11-05 05:55:00|161.13|160.33|161.11|160.31|161.33|160.53|161.07|160.27|47
1730786400000|2024-11-05 06:00:00|161.15|160.35|160.88|160.08|161.34|160.54|160.86|160.06|151
1730786700000|2024-11-05 06:05:00|160.94|160.14|160.8|160|161.02|160.22|160.74|159.94|110
1730787000000|2024-11-05 06:10:00|160.78|159.98|160.58|159.78|160.8|160|160.56|159.76|79
1730787300000|2024-11-05 06:15:00|160.56|159.76|160.48|159.68|160.68|159.88|160.48|159.68|29
1730787600000|2024-11-05 06:20:00|160.51|159.71|160.34|159.54|160.62|159.82|160.33|159.53|111
1730787900000|2024-11-05 06:25:00|160.35|159.55|160.45|159.65|160.55|159.75|160.35|159.55|69
1730788200000|2024-11-05 06:30:00|160.46|159.66|160.69|159.89|160.77|159.97|160.46|159.66|102
1730788500000|2024-11-05 06:35:00|160.68|159.88|160.81|160.01|160.81|160.01|160.59|159.79|95
1730788800000|2024-11-05 06:40:00|160.86|160.06|160.7|159.9|160.93|160.13|160.64|159.84|68
1730789100000|2024-11-05 06:45:00|160.69|159.89|161.03|160.23|161.03|160.23|160.67|159.87|71
1730789400000|2024-11-05 06:50:00|161.08|160.28|161.28|160.48|161.3|160.5|161.07|160.27|43
1730789700000|2024-11-05 06:55:00|161.25|160.45|161.28|160.48|161.33|160.53|161.22|160.42|63
1730790000000|2024-11-05 07:00:00|161.31|160.51|161.32|160.52|161.4|160.6|161.12|160.32|99
1730790300000|2024-11-05 07:05:00|161.28|160.48|161.47|160.67|161.47|160.67|161.22|160.42|27
1730790600000|2024-11-05 07:10:00|161.56|160.76|161.66|160.86|161.66|160.86|161.56|160.76|9
1730790900000|2024-11-05 07:15:00|161.61|160.81|161.65|160.85|161.65|160.85|161.43|160.63|14
1730791200000|2024-11-05 07:20:00|161.7|160.9|161.65|160.85|161.79|160.99|161.65|160.85|18
1730791500000|2024-11-05 07:25:00|161.63|160.83|161.26|160.46|161.63|160.83|161.26|160.46|51
1730791800000|2024-11-05 07:30:00|161.27|160.47|161.63|160.83|161.7|160.9|161.27|160.47|134
1730792100000|2024-11-05 07:35:00|161.61|160.81|161.64|160.84|161.79|160.99|161.59|160.79|51
1730792400000|2024-11-05 07:40:00|161.65|160.85|162.16|161.36|162.36|161.56|161.65|160.85|114
1730792700000|2024-11-05 07:45:00|162.17|161.37|162.39|161.59|162.4|161.6|162.17|161.37|94
1730793000000|2024-11-05 07:50:00|162.36|161.56|162.27|161.47|162.5|161.7|162.17|161.37|110
1730793300000|2024-11-05 07:55:00|162.26|161.46|162.4|161.6|162.59|161.79|162.25|161.45|135
1730793600000|2024-11-05 08:00:00|162.41|161.61|162.65|161.85|162.7|161.9|162.41|161.61|55
1730793900000|2024-11-05 08:05:00|162.62|161.82|162.7|161.9|162.7|161.9|162.4|161.6|131
1730794200000|2024-11-05 08:10:00|162.68|161.88|162.56|161.76|162.7|161.9|162.52|161.72|113
1730794500000|2024-11-05 08:15:00|162.57|161.77|162.26|161.46|162.69|161.89|162.26|161.46|45
1730794800000|2024-11-05 08:20:00|162.27|161.47|162.08|161.28|162.31|161.51|162.06|161.26|58
1730795100000|2024-11-05 08:25:00|162.1|161.3|162.06|161.26|162.27|161.47|162.06|161.26|78
1730795400000|2024-11-05 08:30:00|162.09|161.29|162.4|161.6|162.4|161.6|162.09|161.29|60
1730795700000|2024-11-05 08:35:00|162.41|161.61|162.27|161.47|162.46|161.66|162.27|161.47|56
1730796000000|2024-11-05 08:40:00|162.28|161.48|162.06|161.26|162.42|161.62|162.03|161.23|91
1730796300000|2024-11-05 08:45:00|162.08|161.28|162.47|161.67|162.47|161.67|162.08|161.28|72
1730796600000|2024-11-05 08:50:00|162.46|161.66|162.51|161.71|162.51|161.71|162.29|161.49|86
1730796900000|2024-11-05 08:55:00|162.52|161.72|162.7|161.9|162.7|161.9|162.51|161.71|29
1730797200000|2024-11-05 09:00:00|162.72|161.92|163.29|162.49|163.29|162.49|162.72|161.92|86
1730797500000|2024-11-05 09:05:00|163.27|162.47|162.97|162.17|163.27|162.47|162.89|162.09|88
1730797800000|2024-11-05 09:10:00|162.99|162.19|163.23|162.43|163.29|162.49|162.98|162.18|111
1730798100000|2024-11-05 09:15:00|163.18|162.38|162.89|162.09|163.18|162.38|162.79|161.99|130
1730798400000|2024-11-05 09:20:00|162.9|162.1|162.65|161.85|162.91|162.11|162.62|161.82|67
1730798700000|2024-11-05 09:25:00|162.64|161.84|162.61|161.81|162.76|161.96|162.61|161.81|105
1730799000000|2024-11-05 09:30:00|162.62|161.82|162.62|161.82|162.82|162.02|162.61|161.81|98
1730799300000|2024-11-05 09:35:00|162.61|161.81|162.3|161.5|162.7|161.9|162.29|161.49|90
1730799600000|2024-11-05 09:40:00|162.29|161.49|162.38|161.58|162.38|161.58|162.29|161.49|82
1730799900000|2024-11-05 09:45:00|162.39|161.59|162.3|161.5|162.42|161.62|162.25|161.45|36
1730800200000|2024-11-05 09:50:00|162.31|161.51|162.25|161.45|162.34|161.54|162.2|161.4|15
1730800500000|2024-11-05 09:55:00|162.27|161.47|162.16|161.36|162.27|161.47|162.16|161.36|5
1730800800000|2024-11-05 10:00:00|162.13|161.33|161.87|161.07|162.25|161.45|161.8|161|77
1730801100000|2024-11-05 10:05:00|161.88|161.08|161.45|160.65|162.04|161.24|161.45|160.65|50
1730801400000|2024-11-05 10:10:00|161.46|160.66|161.6|160.8|161.6|160.8|161.41|160.61|98
1730801700000|2024-11-05 10:15:00|161.59|160.79|161.83|161.03|161.86|161.06|161.55|160.75|117
1730802000000|2024-11-05 10:20:00|161.84|161.04|162.1|161.3|162.1|161.3|161.84|161.04|59
1730802300000|2024-11-05 10:25:00|162.11|161.31|162.09|161.29|162.21|161.41|161.85|161.05|80
1730802600000|2024-11-05 10:30:00|162.1|161.3|161.8|161|162.17|161.37|161.76|160.96|163
1730802900000|2024-11-05 10:35:00|161.81|161.01|161.71|160.91|161.93|161.13|161.7|160.9|133
1730803200000|2024-11-05 10:40:00|161.75|160.95|161.72|160.92|161.93|161.13|161.71|160.91|135
1730803500000|2024-11-05 10:45:00|161.78|160.98|161.74|160.94|162.03|161.23|161.73|160.93|91
1730803800000|2024-11-05 10:50:00|161.72|160.92|161.89|161.09|161.89|161.09|161.71|160.91|80
1730804100000|2024-11-05 10:55:00|161.94|161.14|162.03|161.23|162.03|161.23|161.94|161.14|31
1730804400000|2024-11-05 11:00:00|162.09|161.29|162.23|161.43|162.23|161.43|162.09|161.29|48
1730804700000|2024-11-05 11:05:00|162.27|161.47|162.41|161.61|162.47|161.67|162.27|161.47|22
1730805000000|2024-11-05 11:10:00|162.42|161.62|162.5|161.7|162.5|161.7|162.41|161.61|37
1730805300000|2024-11-05 11:15:00|162.41|161.61|162.38|161.58|162.48|161.68|162.22|161.42|52
1730805600000|2024-11-05 11:20:00|162.26|161.46|162.24|161.44|162.38|161.58|162.17|161.37|70
1730805900000|2024-11-05 11:25:00|162.25|161.45|162.21|161.41|162.31|161.51|162.08|161.28|47
1730806200000|2024-11-05 11:30:00|162.26|161.46|162.55|161.75|162.56|161.76|162.26|161.46|62
1730806500000|2024-11-05 11:35:00|162.56|161.76|162.99|162.19|163|162.2|162.55|161.75|60
1730806800000|2024-11-05 11:40:00|162.98|162.18|162.68|161.88|163|162.2|162.63|161.83|55
1730807100000|2024-11-05 11:45:00|162.69|161.89|162.67|161.87|162.81|162.01|162.6|161.8|130
1730807400000|2024-11-05 11:50:00|162.66|161.86|162.47|161.67|162.71|161.91|162.29|161.49|137
1730807700000|2024-11-05 11:55:00|162.46|161.66|162.71|161.91|162.77|161.97|162.44|161.64|71
1730808000000|2024-11-05 12:00:00|162.72|161.92|162.63|161.83|162.88|162.08|162.56|161.76|83
1730808300000|2024-11-05 12:05:00|162.62|161.82|162.45|161.65|162.62|161.82|162.39|161.59|35
1730808900000|2024-11-05 12:15:00|162.43|161.63|162.37|161.57|162.47|161.67|162.24|161.44|95
1730809200000|2024-11-05 12:20:00|162.34|161.54|162.69|161.89|162.69|161.89|162.23|161.43|65
1730809500000|2024-11-05 12:25:00|162.7|161.9|162.91|162.11|163|162.2|162.64|161.84|34
1730809800000|2024-11-05 12:30:00|162.78|161.98|163.7|162.9|163.76|162.96|162.78|161.98|49
1730810100000|2024-11-05 12:35:00|163.69|162.89|163.49|162.69|163.69|162.89|163.41|162.61|133
1730810400000|2024-11-05 12:40:00|163.47|162.67|164.18|163.38|164.4|163.6|163.46|162.66|160
1730810700000|2024-11-05 12:45:00|164.19|163.39|164.24|163.44|164.24|163.44|163.89|163.09|62
1730811000000|2024-11-05 12:50:00|164.38|163.58|163.75|162.95|164.38|163.58|163.7|162.9|53
1730811300000|2024-11-05 12:55:00|163.87|163.07|163.78|162.98|163.89|163.09|163.78|162.98|34
1730811600000|2024-11-05 13:00:00|163.89|163.09|163.61|162.81|164|163.2|163.61|162.81|41
1730811900000|2024-11-05 13:05:00|163.48|162.68|163.53|162.73|163.58|162.78|163.39|162.59|12
1730812200000|2024-11-05 13:10:00|163.56|162.76|163.29|162.49|163.61|162.81|163.26|162.46|44
1730812500000|2024-11-05 13:15:00|163.28|162.48|163.3|162.5|163.39|162.59|163.19|162.39|59
1730812800000|2024-11-05 13:20:00|163.34|162.54|163.49|162.69|163.58|162.78|163.25|162.45|69
1730813100000|2024-11-05 13:25:00|163.5|162.7|163.69|162.89|163.76|162.96|163.5|162.7|47
1730813400000|2024-11-05 13:30:00|163.7|162.9|163.9|163.1|164.08|163.28|163.69|162.89|90
1730813700000|2024-11-05 13:35:00|163.86|163.06|164.07|163.27|164.07|163.27|163.76|162.96|79
1730814000000|2024-11-05 13:40:00|164.06|163.26|163.97|163.17|164.06|163.26|163.73|162.93|115
1730814300000|2024-11-05 13:45:00|163.95|163.15|164.1|163.3|164.1|163.3|163.81|163.01|103
1730814600000|2024-11-05 13:50:00|164.03|163.23|164.1|163.3|164.1|163.3|163.87|163.07|57
1730814900000|2024-11-05 13:55:00|164.09|163.29|164.1|163.3|164.1|163.3|163.89|163.09|91
1730815200000|2024-11-05 14:00:00|163.95|163.15|163.83|163.03|164.01|163.21|163.78|162.98|35
1730815500000|2024-11-05 14:05:00|163.82|163.02|164.09|163.29|164.09|163.29|163.82|163.02|86
1730815800000|2024-11-05 14:10:00|164.1|163.3|164.4|163.6|164.4|163.6|164.09|163.29|15
1730816100000|2024-11-05 14:15:00|164.48|163.68|164.59|163.79|164.63|163.83|164.48|163.68|46
1730816400000|2024-11-05 14:20:00|164.53|163.73|165.22|164.42|165.3|164.5|164.47|163.67|74
1730816700000|2024-11-05 14:25:00|165.23|164.43|165.51|164.71|165.72|164.92|165.02|164.22|169
1730817000000|2024-11-05 14:30:00|165.53|164.73|166.73|165.93|166.93|166.13|165.51|164.71|144
1730817300000|2024-11-05 14:35:00|166.75|165.95|166.76|165.96|166.81|166.01|166.23|165.43|279
1730817600000|2024-11-05 14:40:00|166.78|165.98|167.04|166.24|167.1|166.3|166.75|165.95|264
1730817900000|2024-11-05 14:45:00|166.96|166.16|167.82|167.02|167.82|167.02|166.57|165.77|217
1730818200000|2024-11-05 14:50:00|167.85|167.05|167.27|166.47|168.22|167.42|167.2|166.4|288
1730818500000|2024-11-05 14:55:00|167.23|166.43|167.22|166.42|167.41|166.61|166.57|165.77|280
1730818800000|2024-11-05 15:00:00|167.23|166.43|166.81|166.01|167.5|166.7|166.54|165.74|255
1730819100000|2024-11-05 15:05:00|166.8|166|166.74|165.94|166.91|166.11|166|165.2|442
1730819400000|2024-11-05 15:10:00|166.75|165.95|167.62|166.82|167.91|167.11|166.65|165.85|333
1730819700000|2024-11-05 15:15:00|167.63|166.83|166.91|166.11|167.91|167.11|166.91|166.11|139
1730820000000|2024-11-05 15:20:00|166.85|166.05|166.57|165.77|167.06|166.26|166.53|165.73|165
1730820300000|2024-11-05 15:25:00|166.64|165.84|166.09|165.29|166.85|166.05|166.09|165.29|303
1730820600000|2024-11-05 15:30:00|166.1|165.3|165.33|164.53|166.12|165.32|165.17|164.37|306
1730820900000|2024-11-05 15:35:00|165.3|164.5|166.26|165.46|166.3|165.5|165.2|164.4|336
1730821200000|2024-11-05 15:40:00|166.28|165.48|166.3|165.5|166.3|165.5|165.8|165|306
1730821500000|2024-11-05 15:45:00|166.29|165.49|166.2|165.4|166.61|165.81|166.11|165.31|333
1730821800000|2024-11-05 15:50:00|166.28|165.48|166.25|165.45|166.32|165.52|165.84|165.04|183
1730822100000|2024-11-05 15:55:00|166.23|165.43|166.18|165.38|166.26|165.46|166.03|165.23|190
1730822400000|2024-11-05 16:00:00|166.24|165.44|166.73|165.93|166.73|165.93|166.07|165.27|135
1730822700000|2024-11-05 16:05:00|166.74|165.94|167.09|166.29|167.1|166.3|166.42|165.62|185
1730823000000|2024-11-05 16:10:00|167.14|166.34|167.15|166.35|167.33|166.53|166.83|166.03|127
1730823300000|2024-11-05 16:15:00|167.08|166.28|167.24|166.44|167.37|166.57|167.01|166.21|132
1730823600000|2024-11-05 16:20:00|167.32|166.52|167.67|166.87|167.67|166.87|167.3|166.5|59
1730823900000|2024-11-05 16:25:00|167.7|166.9|168.2|167.4|168.2|167.4|167.7|166.9|105
1730824200000|2024-11-05 16:30:00|168.21|167.41|168.9|168.1|168.9|168.1|168.21|167.41|118
1730824500000|2024-11-05 16:35:00|168.91|168.11|168.8|168|169.06|168.26|168.34|167.54|214
1730824800000|2024-11-05 16:40:00|168.78|167.98|167.93|167.13|168.78|167.98|167.8|167|217
1730825100000|2024-11-05 16:45:00|167.98|167.18|167.93|167.13|168.01|167.21|167.31|166.51|303
1730825400000|2024-11-05 16:50:00|167.92|167.12|168.72|167.92|168.72|167.92|167.9|167.1|243
1730825700000|2024-11-05 16:55:00|168.63|167.83|168.86|168.06|168.88|168.08|168.51|167.71|174
1730826000000|2024-11-05 17:00:00|168.87|168.07|169.4|168.6|169.4|168.6|168.87|168.07|30
1730826300000|2024-11-05 17:05:00|169.41|168.61|169.31|168.51|169.67|168.87|169.29|168.49|132
1730826600000|2024-11-05 17:10:00|169.32|168.52|169.4|168.6|169.53|168.73|169.25|168.45|133
1730826900000|2024-11-05 17:15:00|169.25|168.45|169.26|168.46|169.34|168.54|169.11|168.31|96
1730827200000|2024-11-05 17:20:00|169.27|168.47|169.31|168.51|169.37|168.57|169.14|168.34|94
1730827500000|2024-11-05 17:25:00|169.18|168.38|168.9|168.1|169.31|168.51|168.9|168.1|128
1730827800000|2024-11-05 17:30:00|168.85|168.05|168.27|167.47|168.87|168.07|168.21|167.41|85
1730828100000|2024-11-05 17:35:00|168.28|167.48|168.67|167.87|168.71|167.91|168.28|167.48|99
1730828400000|2024-11-05 17:40:00|168.6|167.8|168.26|167.46|168.64|167.84|168.21|167.41|99
1730828700000|2024-11-05 17:45:00|168.32|167.52|167.97|167.17|168.36|167.56|167.8|167|180
1730829000000|2024-11-05 17:50:00|167.98|167.18|167.85|167.05|167.98|167.18|167.64|166.84|84
1730829300000|2024-11-05 17:55:00|167.7|166.9|167.21|166.41|167.7|166.9|167.21|166.41|79
1730829600000|2024-11-05 18:00:00|167.22|166.42|167.51|166.71|167.6|166.8|167.22|166.42|143
1730829900000|2024-11-05 18:05:00|167.5|166.7|167.33|166.53|167.5|166.7|167.21|166.41|99
1730830200000|2024-11-05 18:10:00|167.34|166.54|166.71|165.91|167.35|166.55|166.71|165.91|53
1730830500000|2024-11-05 18:15:00|166.72|165.92|166.84|166.04|167.01|166.21|166.5|165.7|67
1730830800000|2024-11-05 18:20:00|166.85|166.05|166.9|166.1|166.9|166.1|166.71|165.91|55
1730831100000|2024-11-05 18:25:00|166.89|166.09|167.02|166.22|167.02|166.22|166.67|165.87|80
1730831400000|2024-11-05 18:30:00|167.03|166.23|167.02|166.22|167.19|166.39|167|166.2|22
1730831700000|2024-11-05 18:35:00|167.03|166.23|167.32|166.52|167.32|166.52|167.03|166.23|51
1730832000000|2024-11-05 18:40:00|167.34|166.54|167.65|166.85|167.66|166.86|167.34|166.54|33
1730832300000|2024-11-05 18:45:00|167.61|166.81|167.56|166.76|167.64|166.84|167.25|166.45|46
1730832600000|2024-11-05 18:50:00|167.57|166.77|167.44|166.64|167.6|166.8|167.3|166.5|100
1730832900000|2024-11-05 18:55:00|167.45|166.65|167.36|166.56|167.46|166.66|167.32|166.52|22
1730833200000|2024-11-05 19:00:00|167.37|166.57|167.79|166.99|167.79|166.99|167.37|166.57|52
1730833500000|2024-11-05 19:05:00|167.78|166.98|167.53|166.73|167.78|166.98|167.45|166.65|93
1730833800000|2024-11-05 19:10:00|167.5|166.7|167.4|166.6|167.51|166.71|167.4|166.6|24
1730834100000|2024-11-05 19:15:00|167.41|166.61|167.36|166.56|167.53|166.73|167.36|166.56|38
1730834400000|2024-11-05 19:20:00|167.29|166.49|167.37|166.57|167.38|166.58|166.75|165.95|106
1730834700000|2024-11-05 19:25:00|167.39|166.59|167.55|166.75|167.61|166.81|167.27|166.47|26
1730835000000|2024-11-05 19:30:00|167.43|166.63|167.2|166.4|167.44|166.64|167.2|166.4|18
1730835300000|2024-11-05 19:35:00|167.21|166.41|167.39|166.59|167.39|166.59|167.2|166.4|12
1730835600000|2024-11-05 19:40:00|167.36|166.56|167.46|166.66|167.47|166.67|167.35|166.55|31
1730835900000|2024-11-05 19:45:00|167.43|166.63|166.79|165.99|167.5|166.7|166.79|165.99|87
1730836200000|2024-11-05 19:50:00|166.77|165.97|166.15|165.35|166.88|166.08|165.78|164.98|249
1730836500000|2024-11-05 19:55:00|166.08|165.28|164.52|163.72|166.08|165.28|163.91|163.11|290
1730836800000|2024-11-05 20:00:00|164.53|163.73|165.68|164.88|165.68|164.88|164.01|163.21|285
1730837100000|2024-11-05 20:05:00|165.72|164.92|166.18|165.38|166.2|165.4|165.21|164.41|193
1730837400000|2024-11-05 20:10:00|166.2|165.4|166.2|165.4|166.2|165.4|165.89|165.09|271
1730837700000|2024-11-05 20:15:00|166.19|165.39|165.65|164.85|166.19|165.39|165.44|164.64|368
1730838000000|2024-11-05 20:20:00|165.62|164.82|165.53|164.73|165.66|164.86|165.21|164.41|297
1730838300000|2024-11-05 20:25:00|165.57|164.77|166.06|165.26|166.06|165.26|165.57|164.77|196
1730838600000|2024-11-05 20:30:00|166.05|165.25|166.51|165.71|166.51|165.71|165.88|165.08|151
1730838900000|2024-11-05 20:35:00|166.52|165.72|166.81|166.01|166.81|166.01|166.47|165.67|40
1730839200000|2024-11-05 20:40:00|166.8|166|166.8|166|166.8|166|166.74|165.94|34
1730839500000|2024-11-05 20:45:00|166.78|165.98|167.19|166.39|167.19|166.39|166.62|165.82|39
1730839800000|2024-11-05 20:50:00|167.04|166.24|166.94|166.14|167.18|166.38|166.94|166.14|97
1730840100000|2024-11-05 20:55:00|166.97|166.17|167.23|166.43|167.24|166.44|166.78|165.98|108
1730840400000|2024-11-05 21:00:00|167.25|166.45|166.55|165.75|167.35|166.55|166.54|165.74|137
1730840700000|2024-11-05 21:05:00|166.56|165.76|166.48|165.68|166.83|166.03|166.42|165.62|61
1730841000000|2024-11-05 21:10:00|166.51|165.71|167.11|166.31|167.12|166.32|166.48|165.68|86
1730841300000|2024-11-05 21:15:00|167.05|166.25|166.78|165.98|167.05|166.25|166.45|165.65|142
1730841600000|2024-11-05 21:20:00|166.82|166.02|166.65|165.85|166.89|166.09|166.64|165.84|101
1730841900000|2024-11-05 21:25:00|166.66|165.86|166.63|165.83|166.68|165.88|166.45|165.65|66
1730842200000|2024-11-05 21:30:00|166.65|165.85|166.75|165.95|166.8|166|166.62|165.82|51
1730842500000|2024-11-05 21:35:00|166.67|165.87|166.7|165.9|166.72|165.92|166.64|165.84|42
1730842800000|2024-11-05 21:40:00|166.65|165.85|166.7|165.9|166.7|165.9|166.65|165.85|19
1730843100000|2024-11-05 21:45:00|166.65|165.85|166.22|165.42|166.65|165.85|166.2|165.4|83
1730843400000|2024-11-05 21:50:00|166.24|165.44|165.89|165.09|166.27|165.47|165.89|165.09|75
1730843700000|2024-11-05 21:55:00|165.9|165.1|165.71|164.91|166.08|165.28|165.49|164.69|133
1730844000000|2024-11-05 22:00:00|165.76|164.96|166.07|165.27|166.34|165.54|165.71|164.91|158
1730844300000|2024-11-05 22:05:00|166.1|165.3|165.8|165|166.38|165.58|165.72|164.92|122
1730844600000|2024-11-05 22:10:00|165.79|164.99|165.92|165.12|166.01|165.21|165.7|164.9|124
1730844900000|2024-11-05 22:15:00|165.9|165.1|165.2|164.4|165.92|165.12|165.2|164.4|110
1730845200000|2024-11-05 22:20:00|165.17|164.37|165.15|164.35|165.37|164.57|165.01|164.21|85
1730845500000|2024-11-05 22:25:00|165.13|164.33|165.78|164.98|165.79|164.99|165.1|164.3|46
1730845800000|2024-11-05 22:30:00|165.77|164.97|166.4|165.6|166.4|165.6|165.77|164.97|31
1730846100000|2024-11-05 22:35:00|166.44|165.64|166.63|165.83|166.63|165.83|166.41|165.61|96
1730846400000|2024-11-05 22:40:00|166.62|165.82|166.78|165.98|166.78|165.98|166.61|165.81|85
1730846700000|2024-11-05 22:45:00|166.81|166.01|167.09|166.29|167.09|166.29|166.78|165.98|35
1730847000000|2024-11-05 22:50:00|167.08|166.28|167.33|166.53|167.4|166.6|167.08|166.28|31
1730847300000|2024-11-05 22:55:00|167.31|166.51|167.8|167|167.81|167.01|167.26|166.46|47
1730847600000|2024-11-05 23:00:00|167.82|167.02|167.8|167|167.9|167.1|167.66|166.86|42
1730847900000|2024-11-05 23:05:00|167.79|166.99|167.15|166.35|167.8|167|167.15|166.35|85
1730848200000|2024-11-05 23:10:00|167.18|166.38|167.12|166.32|167.24|166.44|167.09|166.29|108
1730848500000|2024-11-05 23:15:00|167.1|166.3|167.1|166.3|167.1|166.3|167.06|166.26|17
1730848800000|2024-11-05 23:20:00|167.11|166.31|167.24|166.44|167.24|166.44|167.01|166.21|115
1730849100000|2024-11-05 23:25:00|167.39|166.59|167.63|166.83|167.71|166.91|167.39|166.59|98
1730849400000|2024-11-05 23:30:00|167.64|166.84|167.35|166.55|168.06|167.26|167.35|166.55|157
1730849700000|2024-11-05 23:35:00|167.36|166.56|167.42|166.62|167.63|166.83|167.32|166.52|207
1730850000000|2024-11-05 23:40:00|167.43|166.63|167.07|166.27|167.45|166.65|167.02|166.22|95
1730850300000|2024-11-05 23:45:00|167.06|166.26|167.27|166.47|167.41|166.61|166.96|166.16|214
1730850600000|2024-11-05 23:50:00|167.26|166.46|167.02|166.22|167.27|166.47|166.81|166.01|100
1730850900000|2024-11-05 23:55:00|166.98|166.18|167.06|166.26|167.27|166.47|166.97|166.17|157
1730851200000|2024-11-06 00:00:00|167.07|166.27|167.27|166.47|167.4|166.6|167.07|166.27|112
1730851500000|2024-11-06 00:05:00|167.23|166.43|166.98|166.18|167.31|166.51|166.81|166.01|215
1730851800000|2024-11-06 00:10:00|167|166.2|167.94|167.14|168.01|167.21|167|166.2|224
1730852100000|2024-11-06 00:15:00|167.93|167.13|168.1|167.3|168.1|167.3|167.53|166.73|173
1730852400000|2024-11-06 00:20:00|168.07|167.27|168.7|167.9|168.7|167.9|167.87|167.07|124
1730852700000|2024-11-06 00:25:00|168.71|167.91|169.43|168.63|169.48|168.68|168.71|167.91|82
1730853000000|2024-11-06 00:30:00|169.44|168.64|170.89|170.09|170.89|170.09|169.44|168.64|214
1730853300000|2024-11-06 00:35:00|170.9|170.1|170.63|169.83|171.46|170.66|170.56|169.76|308
1730853600000|2024-11-06 00:40:00|170.64|169.84|172.33|171.53|172.33|171.53|170.62|169.82|190
1730853900000|2024-11-06 00:45:00|172.42|171.62|173.4|172.6|173.4|172.6|172.33|171.53|140
1730854200000|2024-11-06 00:50:00|173.38|172.58|173.41|172.61|173.41|172.61|172.71|171.91|270
1730854500000|2024-11-06 00:55:00|173.38|172.58|172.98|172.18|173.5|172.7|172.88|172.08|160
1730854800000|2024-11-06 01:00:00|173.01|172.21|173.67|172.87|173.81|173.01|173.01|172.21|154
1730855100000|2024-11-06 01:05:00|173.69|172.89|174.16|173.36|174.17|173.37|173.57|172.77|370
1730855400000|2024-11-06 01:10:00|174.17|173.37|175.01|174.21|175.04|174.24|173.99|173.19|221
1730855700000|2024-11-06 01:15:00|174.99|174.19|173.14|172.34|175.08|174.28|172.41|171.61|283
1730856000000|2024-11-06 01:20:00|173.15|172.35|172.45|171.65|173.47|172.67|172.35|171.55|459
1730856300000|2024-11-06 01:25:00|172.46|171.66|173.13|172.33|173.13|172.33|172.1|171.3|291
1730856600000|2024-11-06 01:30:00|173.14|172.34|173.53|172.73|174.34|173.54|173.14|172.34|397
1730856900000|2024-11-06 01:35:00|173.52|172.72|173.42|172.62|173.61|172.81|173.19|172.39|213
1730857200000|2024-11-06 01:40:00|173.41|172.61|173.44|172.64|173.78|172.98|173.41|172.61|214
1730857500000|2024-11-06 01:45:00|173.49|172.69|173.32|172.52|173.69|172.89|173.12|172.32|295
1730857800000|2024-11-06 01:50:00|173.33|172.53|173.51|172.71|173.83|173.03|173.31|172.51|367
1730858100000|2024-11-06 01:55:00|173.6|172.8|173.72|172.92|174.12|173.32|173.6|172.8|136
1730858400000|2024-11-06 02:00:00|173.79|172.99|173.41|172.61|173.9|173.1|173.41|172.61|149
1730858700000|2024-11-06 02:05:00|173.42|172.62|173.88|173.08|173.88|173.08|173.01|172.21|202
1730859000000|2024-11-06 02:10:00|173.89|173.09|174.11|173.31|174.31|173.51|173.74|172.94|324
1730859300000|2024-11-06 02:15:00|174.1|173.3|176.1|175.3|176.1|175.3|174.07|173.27|280
1730859600000|2024-11-06 02:20:00|176.13|175.33|177.24|176.44|177.24|176.44|176.11|175.31|361
1730859900000|2024-11-06 02:25:00|177.25|176.45|177.8|177|177.81|177.01|177.25|176.45|330
1730860200000|2024-11-06 02:30:00|177.94|177.14|179.13|178.33|179.13|178.33|177.94|177.14|320
1730860500000|2024-11-06 02:35:00|179.11|178.31|178.7|177.9|179.94|179.14|178.68|177.88|365
1730860800000|2024-11-06 02:40:00|178.69|177.89|179.06|178.26|179.1|178.3|177.99|177.19|405
1730861100000|2024-11-06 02:45:00|179.07|178.27|179.4|178.6|179.46|178.66|179.07|178.27|450
1730861400000|2024-11-06 02:50:00|179.39|178.59|180.15|179.35|180.31|179.51|179.27|178.47|350
1730861700000|2024-11-06 02:55:00|180.16|179.36|180.36|179.56|180.4|179.6|179.58|178.78|326
1730862000000|2024-11-06 03:00:00|180.33|179.53|181.94|181.14|181.94|181.14|179.71|178.91|241
1730862300000|2024-11-06 03:05:00|181.95|181.15|184.08|183.28|184.65|183.85|181.62|180.82|412
1730862600000|2024-11-06 03:10:00|184.07|183.27|181.32|180.52|184.07|183.27|180.53|179.73|644
1730862900000|2024-11-06 03:15:00|181.33|180.53|182.46|181.66|183.17|182.37|181.16|180.36|577
1730863200000|2024-11-06 03:20:00|182.61|181.81|180.33|179.53|182.64|181.84|180.1|179.3|500
1730863500000|2024-11-06 03:25:00|180.35|179.55|181.71|180.91|181.71|180.91|180.09|179.29|511
1730863800000|2024-11-06 03:30:00|181.7|180.9|182.16|181.36|182.16|181.36|181.15|180.35|419
1730864100000|2024-11-06 03:35:00|182.12|181.32|183.61|182.81|184.04|183.24|182.03|181.23|405
1730864400000|2024-11-06 03:40:00|183.58|182.78|184.06|183.26|184.08|183.28|182.81|182.01|483
1730864700000|2024-11-06 03:45:00|184.05|183.25|184.02|183.22|184.09|183.29|183.2|182.4|391
1730865000000|2024-11-06 03:50:00|184.01|183.21|184.63|183.83|184.65|183.85|183.93|183.13|230
1730865300000|2024-11-06 03:55:00|184.64|183.84|185.27|184.47|185.32|184.52|184.36|183.56|485
1730865600000|2024-11-06 04:00:00|185.26|184.46|184.03|183.23|186.08|185.28|184.03|183.23|476
1730865900000|2024-11-06 04:05:00|184.07|183.27|183.36|182.56|184.16|183.36|183.14|182.34|608
1730866200000|2024-11-06 04:10:00|183.4|182.6|184.33|183.53|184.4|183.6|183.4|182.6|450
1730866500000|2024-11-06 04:15:00|184.32|183.52|185.97|185.17|185.98|185.18|184.22|183.42|358
1730866800000|2024-11-06 04:20:00|186.02|185.22|188.65|187.85|188.7|187.9|185.95|185.15|489
1730867100000|2024-11-06 04:25:00|188.64|187.84|187.41|186.61|188.72|187.92|186.39|185.59|527
1730867400000|2024-11-06 04:30:00|187.29|186.49|186.91|186.11|187.52|186.72|186.56|185.76|611
1730867700000|2024-11-06 04:35:00|186.92|186.12|186.87|186.07|187.28|186.48|186.56|185.76|530
1730868000000|2024-11-06 04:40:00|186.82|186.02|186.55|185.75|187.31|186.51|186.12|185.32|463
1730868300000|2024-11-06 04:45:00|186.57|185.77|187.04|186.24|187.88|187.08|186.56|185.76|514
1730868600000|2024-11-06 04:50:00|187.03|186.23|186.38|185.58|187.03|186.23|186.08|185.28|282
1730868900000|2024-11-06 04:55:00|186.4|185.6|185.7|184.9|186.62|185.82|185.7|184.9|374
1730869200000|2024-11-06 05:00:00|185.68|184.88|184.58|183.78|185.94|185.14|184.15|183.35|420
1730869500000|2024-11-06 05:05:00|184.6|183.8|184.87|184.07|185.4|184.6|184.39|183.59|393
1730869800000|2024-11-06 05:10:00|184.85|184.05|184.5|183.7|185.04|184.24|184.04|183.24|422
1730870100000|2024-11-06 05:15:00|184.54|183.74|184.42|183.62|185.4|184.6|184.41|183.61|344
1730870400000|2024-11-06 05:20:00|184.41|183.61|184.43|183.63|184.65|183.85|184.08|183.28|255
1730870700000|2024-11-06 05:25:00|184.44|183.64|185.31|184.51|185.95|185.15|184.16|183.36|309
1730871000000|2024-11-06 05:30:00|185.29|184.49|185.55|184.75|185.66|184.86|185.05|184.25|265
1730871300000|2024-11-06 05:35:00|185.5|184.7|185.23|184.43|185.5|184.7|184.83|184.03|312
1730871600000|2024-11-06 05:40:00|185.21|184.41|185.23|184.43|185.45|184.65|185.18|184.38|286
1730871900000|2024-11-06 05:45:00|185.24|184.44|185.56|184.76|185.56|184.76|184.94|184.14|175
1730872200000|2024-11-06 05:50:00|185.55|184.75|185.59|184.79|185.9|185.1|185.51|184.71|225
1730872500000|2024-11-06 05:55:00|185.61|184.81|185.63|184.83|185.83|185.03|185.16|184.36|186
1730872800000|2024-11-06 06:00:00|185.68|184.88|186.6|185.8|186.6|185.8|185.31|184.51|286
1730873100000|2024-11-06 06:05:00|186.61|185.81|185.89|185.09|186.89|186.09|185.49|184.69|455
1730873400000|2024-11-06 06:10:00|185.94|185.14|187.2|186.4|187.2|186.4|185.94|185.14|164
1730873700000|2024-11-06 06:15:00|187.08|186.28|186.59|185.79|187.08|186.28|186.41|185.61|302
1730874000000|2024-11-06 06:20:00|186.73|185.93|188.05|187.25|188.33|187.53|186.73|185.93|201
1730874300000|2024-11-06 06:25:00|188.04|187.24|186.9|186.1|188.4|187.6|186.81|186.01|327
1730874600000|2024-11-06 06:30:00|186.89|186.09|187.59|186.79|187.89|187.09|186.29|185.49|361
1730874900000|2024-11-06 06:35:00|187.6|186.8|187.98|187.18|188.3|187.5|187.46|186.66|410
1730875200000|2024-11-06 06:40:00|187.97|187.17|186.44|185.64|188.07|187.27|186.36|185.56|323
1730875500000|2024-11-06 06:45:00|186.47|185.67|186.73|185.93|186.81|186.01|185.54|184.74|375
1730875800000|2024-11-06 06:50:00|186.72|185.92|186.28|185.48|186.91|186.11|185.79|184.99|321
1730876100000|2024-11-06 06:55:00|186.29|185.49|185.71|184.91|186.55|185.75|185.65|184.85|386
1730876400000|2024-11-06 07:00:00|185.8|185|186.94|186.14|187|186.2|185.74|184.94|367
1730876700000|2024-11-06 07:05:00|186.95|186.15|187.2|186.4|187.4|186.6|186.9|186.1|377
1730877000000|2024-11-06 07:10:00|187.28|186.48|187.41|186.61|187.64|186.84|187.13|186.33|296
1730877300000|2024-11-06 07:15:00|187.44|186.64|187.04|186.24|187.64|186.84|187.04|186.24|448
1730877600000|2024-11-06 07:20:00|187.03|186.23|187.73|186.93|187.74|186.94|187.02|186.22|293
1730877900000|2024-11-06 07:25:00|187.72|186.92|187.46|186.66|188.44|187.64|187.46|186.66|304
1730878200000|2024-11-06 07:30:00|187.44|186.64|186.03|185.23|187.6|186.8|186.02|185.22|398
1730878500000|2024-11-06 07:35:00|185.97|185.17|185.87|185.07|186.83|186.03|185.87|185.07|351
1730878800000|2024-11-06 07:40:00|185.86|185.06|183.98|183.18|185.86|185.06|183.55|182.75|350
1730879100000|2024-11-06 07:45:00|183.96|183.16|184.63|183.83|185.92|185.12|183.94|183.14|411
1730879400000|2024-11-06 07:50:00|184.66|183.86|184.8|184|185.38|184.58|184.43|183.63|486
1730879700000|2024-11-06 07:55:00|184.7|183.9|184.19|183.39|184.7|183.9|183.71|182.91|398
1730880000000|2024-11-06 08:00:00|184.38|183.58|183.38|182.58|184.87|184.07|183.29|182.49|259
1730880300000|2024-11-06 08:05:00|183.39|182.59|182.8|182|183.39|182.59|182.24|181.44|469
1730880600000|2024-11-06 08:10:00|182.79|181.99|182.61|181.81|183.13|182.33|182.07|181.27|348
1730880900000|2024-11-06 08:15:00|182.6|181.8|182.63|181.83|183.39|182.59|182.04|181.24|507
1730881200000|2024-11-06 08:20:00|182.62|181.82|181.37|180.57|182.82|182.02|181.19|180.39|318
1730881500000|2024-11-06 08:25:00|181.4|180.6|181.56|180.76|181.89|181.09|180.99|180.19|553
1730881800000|2024-11-06 08:30:00|181.53|180.73|180.99|180.19|181.71|180.91|180.6|179.8|354
1730882100000|2024-11-06 08:35:00|181.01|180.21|182.75|181.95|182.76|181.96|181|180.2|133
1730882400000|2024-11-06 08:40:00|182.74|181.94|183.59|182.79|183.61|182.81|182.46|181.66|282
1730882700000|2024-11-06 08:45:00|183.61|182.81|183.15|182.35|183.61|182.81|182.98|182.18|244
1730883000000|2024-11-06 08:50:00|183.2|182.4|183.8|183|183.8|183|183.11|182.31|242
1730883300000|2024-11-06 08:55:00|183.78|182.98|183.72|182.92|183.8|183|183.39|182.59|49
1730883600000|2024-11-06 09:00:00|183.64|182.84|184.53|183.73|184.8|184|183.64|182.84|206
1730883900000|2024-11-06 09:05:00|184.49|183.69|184.05|183.25|184.87|184.07|183.88|183.08|397
1730884200000|2024-11-06 09:10:00|184.06|183.26|183.96|183.16|184.34|183.54|183.74|182.94|366
1730884500000|2024-11-06 09:15:00|183.97|183.17|184.23|183.43|184.63|183.83|183.97|183.17|317
1730884800000|2024-11-06 09:20:00|184.17|183.37|184.31|183.51|184.35|183.55|183.8|183|371
1730885100000|2024-11-06 09:25:00|184.3|183.5|184.49|183.69|184.52|183.72|184.3|183.5|152
1730885400000|2024-11-06 09:30:00|184.52|183.72|184.97|184.17|185|184.2|184.36|183.56|215
1730885700000|2024-11-06 09:35:00|184.98|184.18|185.25|184.45|185.25|184.45|184.93|184.13|153
1730886000000|2024-11-06 09:40:00|185.24|184.44|184.79|183.99|185.35|184.55|184.51|183.71|210
1730886300000|2024-11-06 09:45:00|184.89|184.09|184.67|183.87|185.01|184.21|184.6|183.8|171
1730886600000|2024-11-06 09:50:00|184.66|183.86|184.88|184.08|184.98|184.18|184.65|183.85|181
1730886900000|2024-11-06 09:55:00|184.86|184.06|184.77|183.97|184.9|184.1|184.54|183.74|216
1730887200000|2024-11-06 10:00:00|184.78|183.98|184.83|184.03|184.9|184.1|184.72|183.92|106
1730887500000|2024-11-06 10:05:00|184.84|184.04|184.58|183.78|184.84|184.04|184.28|183.48|179
1730887800000|2024-11-06 10:10:00|184.59|183.79|184.8|184|184.9|184.1|184.57|183.77|162
1730888100000|2024-11-06 10:15:00|184.86|184.06|185.15|184.35|185.29|184.49|184.86|184.06|28
1730888400000|2024-11-06 10:20:00|185.16|184.36|185.18|184.38|185.22|184.42|184.93|184.13|82
1730888700000|2024-11-06 10:25:00|185.17|184.37|184.92|184.12|185.18|184.38|184.92|184.12|11
1730889000000|2024-11-06 10:30:00|184.91|184.11|185.24|184.44|185.24|184.44|184.6|183.8|90
1730889300000|2024-11-06 10:35:00|185.28|184.48|185.46|184.66|185.55|184.75|185.27|184.47|93
1730889600000|2024-11-06 10:40:00|185.47|184.67|185.47|184.67|185.55|184.75|185.25|184.45|108
1730889900000|2024-11-06 10:45:00|185.52|184.72|185.77|184.97|185.77|184.97|185.34|184.54|97
1730890200000|2024-11-06 10:50:00|185.69|184.89|185.68|184.88|185.76|184.96|185.51|184.71|93
1730890500000|2024-11-06 10:55:00|185.77|184.97|185.71|184.91|185.77|184.97|185.71|184.91|7
1730890800000|2024-11-06 11:00:00|185.74|184.94|185.57|184.77|185.75|184.95|185.17|184.37|149
1730891100000|2024-11-06 11:05:00|185.58|184.78|185.43|184.63|185.62|184.82|185.28|184.48|208
1730891400000|2024-11-06 11:10:00|185.44|184.64|185.83|185.03|185.83|185.03|185.22|184.42|137
1730891700000|2024-11-06 11:15:00|185.84|185.04|186.21|185.41|186.21|185.41|185.64|184.84|118
1730892000000|2024-11-06 11:20:00|186.19|185.39|185.47|184.67|186.19|185.39|185.46|184.66|152
1730892300000|2024-11-06 11:25:00|185.5|184.7|186.1|185.3|186.1|185.3|185.43|184.63|148
1730892600000|2024-11-06 11:30:00|186.15|185.35|185.93|185.13|186.33|185.53|185.59|184.79|137
1730892900000|2024-11-06 11:35:00|185.91|185.11|186.13|185.33|186.4|185.6|185.78|184.98|161
1730893200000|2024-11-06 11:40:00|186.12|185.32|186.5|185.7|186.5|185.7|185.93|185.13|159
1730893500000|2024-11-06 11:45:00|186.49|185.69|186.51|185.71|186.73|185.93|186.28|185.48|88
1730893800000|2024-11-06 11:50:00|186.5|185.7|186.78|185.98|186.85|186.05|186.46|185.66|237
1730894100000|2024-11-06 11:55:00|186.79|185.99|187.21|186.41|187.23|186.43|186.75|185.95|50
1730894400000|2024-11-06 12:00:00|187.33|186.53|187.6|186.8|187.6|186.8|187.3|186.5|88
1730894700000|2024-11-06 12:05:00|187.62|186.82|189|188.2|189|188.2|187.61|186.81|89
1730895000000|2024-11-06 12:10:00|189.01|188.21|187.78|186.98|189.09|188.29|187.68|186.88|360
1730895300000|2024-11-06 12:15:00|187.75|186.95|187.59|186.79|187.98|187.18|187.59|186.79|233
1730895600000|2024-11-06 12:20:00|187.61|186.81|187.42|186.62|187.62|186.82|187.29|186.49|201
1730895900000|2024-11-06 12:25:00|187.43|186.63|187.47|186.67|188.02|187.22|187.43|186.63|235
1730896200000|2024-11-06 12:30:00|187.46|186.66|187.7|186.9|187.94|187.14|187.45|186.65|177
1730896500000|2024-11-06 12:35:00|187.64|186.84|187.16|186.36|187.79|186.99|187.16|186.36|98
1730896800000|2024-11-06 12:40:00|187.18|186.38|187.16|186.36|187.76|186.96|187.16|186.36|96
1730897100000|2024-11-06 12:45:00|187.13|186.33|186.95|186.15|187.72|186.92|186.9|186.1|162
1730897400000|2024-11-06 12:50:00|186.92|186.12|187.09|186.29|187.19|186.39|186.86|186.06|113
1730897700000|2024-11-06 12:55:00|187.1|186.3|186.79|185.99|187.16|186.36|186.63|185.83|179
1730898000000|2024-11-06 13:00:00|186.78|185.98|187.4|186.6|187.4|186.6|186.78|185.98|203
1730898300000|2024-11-06 13:05:00|187.41|186.61|186.79|185.99|187.52|186.72|186.55|185.75|185
1730898600000|2024-11-06 13:10:00|186.78|185.98|186.9|186.1|187.21|186.41|186.56|185.76|227
1730898900000|2024-11-06 13:15:00|186.89|186.09|186.35|185.55|187.21|186.41|186.23|185.43|275
1730899200000|2024-11-06 13:20:00|186.33|185.53|186.36|185.56|186.7|185.9|186.17|185.37|301
1730899500000|2024-11-06 13:25:00|186.35|185.55|186.94|186.14|187|186.2|186.34|185.54|225
1730899800000|2024-11-06 13:30:00|187|186.2|187.29|186.49|187.29|186.49|186.63|185.83|323
1730900100000|2024-11-06 13:35:00|187.31|186.51|187.56|186.76|187.56|186.76|187.31|186.51|74
1730900400000|2024-11-06 13:40:00|187.48|186.68|187.04|186.24|187.55|186.75|186.99|186.19|258
1730900700000|2024-11-06 13:45:00|187.05|186.25|187.52|186.72|187.55|186.75|187|186.2|247
1730901000000|2024-11-06 13:50:00|187.56|186.76|187.79|186.99|187.89|187.09|187.56|186.76|182
1730901300000|2024-11-06 13:55:00|187.8|187|187.41|186.61|187.89|187.09|187.37|186.57|254
1730901600000|2024-11-06 14:00:00|187.42|186.62|187.89|187.09|187.89|187.09|187.34|186.54|186
1730901900000|2024-11-06 14:05:00|187.71|186.91|187.33|186.53|187.71|186.91|186.92|186.12|105
1730902200000|2024-11-06 14:10:00|187.36|186.56|187.4|186.6|187.4|186.6|187|186.2|131
1730902500000|2024-11-06 14:15:00|187.39|186.59|187.06|186.26|187.39|186.59|186.78|185.98|279
1730902800000|2024-11-06 14:20:00|187.05|186.25|187.01|186.21|187.3|186.5|186.78|185.98|153
1730903100000|2024-11-06 14:25:00|187.02|186.22|187.37|186.57|187.4|186.6|187.02|186.22|54
1730903400000|2024-11-06 14:30:00|187.38|186.58|187.73|186.93|188.01|187.21|187.24|186.44|322
1730903700000|2024-11-06 14:35:00|187.71|186.91|188.67|187.87|188.76|187.96|187.69|186.89|81
1730904000000|2024-11-06 14:40:00|188.69|187.89|187.74|186.94|188.9|188.1|187.74|186.94|206
1730904300000|2024-11-06 14:45:00|187.69|186.89|186.39|185.59|187.69|186.89|186.36|185.56|256
1730904600000|2024-11-06 14:50:00|186.42|185.62|185.53|184.73|186.45|185.65|185.53|184.73|245
1730904900000|2024-11-06 14:55:00|185.55|184.75|185.36|184.56|185.74|184.94|185.17|184.37|319
1730905200000|2024-11-06 15:00:00|185.38|184.58|185.35|184.55|185.97|185.17|185.11|184.31|364
1730905500000|2024-11-06 15:05:00|185.36|184.56|185.83|185.03|185.84|185.04|184.78|183.98|314
1730905800000|2024-11-06 15:10:00|185.84|185.04|186.79|185.99|186.84|186.04|185.84|185.04|391
1730906100000|2024-11-06 15:15:00|186.75|185.95|187.97|187.17|187.97|187.17|185.93|185.13|311
1730906400000|2024-11-06 15:20:00|187.98|187.18|187.55|186.75|188.22|187.42|187.41|186.61|162
1730906700000|2024-11-06 15:25:00|187.48|186.68|187.19|186.39|187.6|186.8|187.06|186.26|221
1730907000000|2024-11-06 15:30:00|187.21|186.41|186.17|185.37|187.23|186.43|186.07|185.27|202
1730907300000|2024-11-06 15:35:00|186.19|185.39|186.35|185.55|186.57|185.77|185.91|185.11|249
1730907600000|2024-11-06 15:40:00|186.37|185.57|186.23|185.43|186.82|186.02|186.14|185.34|280
1730907900000|2024-11-06 15:45:00|186.24|185.44|186.65|185.85|187.01|186.21|186.24|185.44|243
1730908200000|2024-11-06 15:50:00|186.64|185.84|186.36|185.56|186.8|186|186.2|185.4|213
1730908500000|2024-11-06 15:55:00|186.38|185.58|186|185.2|186.5|185.7|186|185.2|185
1730908800000|2024-11-06 16:00:00|185.99|185.19|186.07|185.27|186.48|185.68|185.65|184.85|149
1730909100000|2024-11-06 16:05:00|186.03|185.23|185.69|184.89|186.24|185.44|185.54|184.74|195
1730909400000|2024-11-06 16:10:00|185.65|184.85|186.04|185.24|186.04|185.24|185.54|184.74|165
1730909700000|2024-11-06 16:15:00|186.07|185.27|185.83|185.03|186.24|185.44|185.63|184.83|248
1730910000000|2024-11-06 16:20:00|185.84|185.04|185.32|184.52|186.01|185.21|185.27|184.47|81
1730910300000|2024-11-06 16:25:00|185.3|184.5|185.66|184.86|185.98|185.18|185.3|184.5|149
1730910600000|2024-11-06 16:30:00|185.69|184.89|185.78|184.98|185.88|185.08|185.41|184.61|118
1730910900000|2024-11-06 16:35:00|185.77|184.97|186.6|185.8|186.62|185.82|185.76|184.96|111
1730911200000|2024-11-06 16:40:00|186.45|185.65|186.18|185.38|186.62|185.82|186.18|185.38|112
1730911500000|2024-11-06 16:45:00|185.98|185.18|186.05|185.25|186.08|185.28|185.55|184.75|192
1730911800000|2024-11-06 16:50:00|186.07|185.27|186.33|185.53|186.33|185.53|185.88|185.08|68
1730912100000|2024-11-06 16:55:00|186.36|185.56|186.61|185.81|186.61|185.81|186.26|185.46|127
1730912400000|2024-11-06 17:00:00|186.6|185.8|186.39|185.59|186.6|185.8|186.3|185.5|162
1730912700000|2024-11-06 17:05:00|186.38|185.58|186.31|185.51|186.4|185.6|185.85|185.05|115
1730913000000|2024-11-06 17:10:00|186.32|185.52|186.31|185.51|186.4|185.6|186.29|185.49|12
1730913300000|2024-11-06 17:15:00|186.35|185.55|185.99|185.19|186.56|185.76|185.89|185.09|93
1730913600000|2024-11-06 17:20:00|186.01|185.21|185.94|185.14|186.04|185.24|185.57|184.77|117
1730913900000|2024-11-06 17:25:00|185.93|185.13|185.91|185.11|185.96|185.16|185.79|184.99|55
1730914200000|2024-11-06 17:30:00|185.95|185.15|186.26|185.46|186.26|185.46|185.95|185.15|16
1730914500000|2024-11-06 17:35:00|186.38|185.58|186.78|185.98|186.81|186.01|186.13|185.33|63
1730914800000|2024-11-06 17:40:00|186.76|185.96|186.8|186|186.8|186|186.56|185.76|35
1730915100000|2024-11-06 17:45:00|186.81|186.01|186.34|185.54|187.23|186.43|186.18|185.38|59
1730915400000|2024-11-06 17:50:00|186.32|185.52|186.45|185.65|186.66|185.86|186.18|185.38|92
1730915700000|2024-11-06 17:55:00|186.44|185.64|186.17|185.37|186.57|185.77|186.16|185.36|52
1730916000000|2024-11-06 18:00:00|186.19|185.39|186.44|185.64|186.44|185.64|186.12|185.32|33
1730916300000|2024-11-06 18:05:00|186.45|185.65|186.93|186.13|186.93|186.13|186.41|185.61|67
1730916600000|2024-11-06 18:10:00|187.04|186.24|186.79|185.99|187.27|186.47|186.75|185.95|88
1730916900000|2024-11-06 18:15:00|186.93|186.13|186.91|186.11|187.01|186.21|186.45|185.65|102
1730917200000|2024-11-06 18:20:00|186.92|186.12|186.87|186.07|186.95|186.15|186.53|185.73|86
1730917500000|2024-11-06 18:25:00|186.88|186.08|186.82|186.02|187.15|186.35|186.69|185.89|64
1730917800000|2024-11-06 18:30:00|186.81|186.01|187.02|186.22|187.1|186.3|186.73|185.93|141
1730918100000|2024-11-06 18:35:00|187|186.2|186.96|186.16|187.02|186.22|186.69|185.89|33
1730918400000|2024-11-06 18:40:00|186.94|186.14|187.38|186.58|187.38|186.58|186.77|185.97|130
1730918700000|2024-11-06 18:45:00|187.37|186.57|187.42|186.62|187.42|186.62|187.07|186.27|174
1730919000000|2024-11-06 18:50:00|187.44|186.64|187.91|187.11|187.91|187.11|187.44|186.64|53
1730919300000|2024-11-06 18:55:00|187.92|187.12|188.19|187.39|188.21|187.41|187.91|187.11|70
1730919600000|2024-11-06 19:00:00|188.18|187.38|188.14|187.34|188.34|187.54|187.84|187.04|199
1730919900000|2024-11-06 19:05:00|188.15|187.35|188.39|187.59|188.39|187.59|188|187.2|143
1730920200000|2024-11-06 19:10:00|188.37|187.57|188.17|187.37|188.45|187.65|187.9|187.1|226
1730920500000|2024-11-06 19:15:00|188.15|187.35|187.68|186.88|188.15|187.35|187.55|186.75|215
1730920800000|2024-11-06 19:20:00|187.7|186.9|187.81|187.01|187.95|187.15|187.54|186.74|153
1730921100000|2024-11-06 19:25:00|187.76|186.96|187.98|187.18|188.41|187.61|187.47|186.67|202
1730921400000|2024-11-06 19:30:00|187.95|187.15|187.21|186.41|187.99|187.19|187.21|186.41|75
1730921700000|2024-11-06 19:35:00|187.27|186.47|187.54|186.74|187.54|186.74|187.27|186.47|44
1730922000000|2024-11-06 19:40:00|187.46|186.66|188.23|187.43|188.4|187.6|187.46|186.66|89
1730922300000|2024-11-06 19:45:00|188.39|187.59|188.28|187.48|188.43|187.63|188.2|187.4|72
1730922600000|2024-11-06 19:50:00|188.27|187.47|188.52|187.72|188.52|187.72|187.9|187.1|108
1730922900000|2024-11-06 19:55:00|188.55|187.75|188.86|188.06|188.86|188.06|188.5|187.7|122
1730923200000|2024-11-06 20:00:00|188.87|188.07|188.31|187.51|188.9|188.1|188.17|187.37|138
1730923500000|2024-11-06 20:05:00|188.33|187.53|188.53|187.73|188.63|187.83|188.17|187.37|242
1730923800000|2024-11-06 20:10:00|188.54|187.74|188.94|188.14|189.16|188.36|188.54|187.74|218
1730924100000|2024-11-06 20:15:00|188.95|188.15|188.41|187.61|188.96|188.16|188.41|187.61|241
1730924400000|2024-11-06 20:20:00|188.43|187.63|188.66|187.86|188.66|187.86|188.41|187.61|64
1730924700000|2024-11-06 20:25:00|188.7|187.9|188.68|187.88|188.9|188.1|188.52|187.72|112
1730925000000|2024-11-06 20:30:00|188.73|187.93|188.27|187.47|188.79|187.99|188.2|187.4|156
1730925300000|2024-11-06 20:35:00|188.26|187.46|187.75|186.95|188.4|187.6|187.74|186.94|62
1730925600000|2024-11-06 20:40:00|187.73|186.93|187.45|186.65|187.73|186.93|187.37|186.57|59
1730925900000|2024-11-06 20:45:00|187.48|186.68|187.45|186.65|187.65|186.85|187.29|186.49|47
1730926200000|2024-11-06 20:50:00|187.42|186.62|187.98|187.18|187.99|187.19|187.21|186.41|85
1730926500000|2024-11-06 20:55:00|187.99|187.19|188.04|187.24|188.82|188.02|187.95|187.15|260
1730926800000|2024-11-06 21:00:00|188.02|187.22|187.29|186.49|188.03|187.23|187.29|186.49|226
1730927100000|2024-11-06 21:05:00|187.48|186.68|187.77|186.97|187.86|187.06|187.46|186.66|99
1730927400000|2024-11-06 21:10:00|187.9|187.1|188.57|187.77|188.73|187.93|187.84|187.04|63
1730927700000|2024-11-06 21:15:00|188.6|187.8|188.09|187.29|188.96|188.16|188.09|187.29|146
1730928000000|2024-11-06 21:20:00|188.2|187.4|188.75|187.95|188.75|187.95|188.2|187.4|168
1730928300000|2024-11-06 21:25:00|188.74|187.94|188.49|187.69|188.74|187.94|188.17|187.37|108
1730928600000|2024-11-06 21:30:00|188.47|187.67|189.73|188.93|189.82|189.02|188.42|187.62|274
1730928900000|2024-11-06 21:35:00|189.81|189.01|189.69|188.89|189.85|189.05|189.4|188.6|112
1730929200000|2024-11-06 21:40:00|189.66|188.86|190.17|189.37|190.17|189.37|189.41|188.61|52
1730929500000|2024-11-06 21:45:00|190.18|189.38|190.18|189.38|190.4|189.6|189.97|189.17|127
1730929800000|2024-11-06 21:50:00|190.2|189.4|189.81|189.01|190.39|189.59|189.81|189.01|50
1730930100000|2024-11-06 21:55:00|189.77|188.97|189.59|188.79|189.93|189.13|189.53|188.73|66
1730930400000|2024-11-06 22:00:00|189.53|188.73|189.55|188.75|189.88|189.08|189.35|188.55|141
1730930700000|2024-11-06 22:05:00|189.54|188.74|189.81|189.01|189.81|189.01|189.33|188.53|100
1730931000000|2024-11-06 22:10:00|189.85|189.05|189.74|188.94|190.22|189.42|189.6|188.8|207
1730931300000|2024-11-06 22:15:00|189.72|188.92|189.28|188.48|189.72|188.92|188.98|188.18|156
1730931600000|2024-11-06 22:20:00|189.29|188.49|189.64|188.84|189.85|189.05|189.29|188.49|134
1730931900000|2024-11-06 22:25:00|189.65|188.85|189.74|188.94|189.74|188.94|189.31|188.51|86
1730932200000|2024-11-06 22:30:00|189.73|188.93|189.63|188.83|189.83|189.03|189.47|188.67|104
1730932500000|2024-11-06 22:35:00|189.62|188.82|190.23|189.43|190.23|189.43|189.59|188.79|177
1730932800000|2024-11-06 22:40:00|190.26|189.46|190.17|189.37|190.4|189.6|189.4|188.6|76
1730933100000|2024-11-06 22:45:00|190.18|189.38|190.28|189.48|190.28|189.48|189.65|188.85|49
1730933400000|2024-11-06 22:50:00|190.26|189.46|190.11|189.31|190.29|189.49|190.01|189.21|66
1730933700000|2024-11-06 22:55:00|190.12|189.32|189.55|188.75|190.15|189.35|189.55|188.75|76
1730934000000|2024-11-06 23:00:00|189.57|188.77|188.89|188.09|189.66|188.86|188.89|188.09|120
1730934300000|2024-11-06 23:05:00|188.77|187.97|188.37|187.57|188.93|188.13|188.37|187.57|200
1730934600000|2024-11-06 23:10:00|188.34|187.54|188.17|187.37|188.41|187.61|187.98|187.18|314
1730934900000|2024-11-06 23:15:00|188.21|187.41|187.81|187.01|188.29|187.49|187.7|186.9|310
1730935200000|2024-11-06 23:20:00|187.82|187.02|188.32|187.52|188.56|187.76|187.68|186.88|228
1730935500000|2024-11-06 23:25:00|188.38|187.58|188.74|187.94|188.76|187.96|188.38|187.58|60
1730935800000|2024-11-06 23:30:00|188.69|187.89|187.77|186.97|188.76|187.96|187.77|186.97|138
1730936100000|2024-11-06 23:35:00|187.66|186.86|187.53|186.73|187.77|186.97|187.41|186.61|101
1730936400000|2024-11-06 23:40:00|187.55|186.75|187.85|187.05|187.92|187.12|187.55|186.75|31
1730936700000|2024-11-06 23:45:00|187.86|187.06|187.68|186.88|188.2|187.4|187.68|186.88|151
1730937000000|2024-11-06 23:50:00|187.64|186.84|187.64|186.84|187.81|187.01|187.61|186.81|49
1730937300000|2024-11-06 23:55:00|187.61|186.81|187.28|186.48|187.61|186.81|187.26|186.46|34
1730937600000|2024-11-07 00:00:00|187.3|186.5|186.81|186.01|187.41|186.61|186.81|186.01|120
1730937900000|2024-11-07 00:05:00|186.8|186|186.55|185.75|186.8|186|186.53|185.73|176
1730938200000|2024-11-07 00:10:00|186.53|185.73|186.96|186.16|187.25|186.45|186.53|185.73|73
1730938500000|2024-11-07 00:15:00|186.95|186.15|187.52|186.72|187.76|186.96|186.88|186.08|82
1730938800000|2024-11-07 00:20:00|187.51|186.71|187.29|186.49|187.55|186.75|187.29|186.49|122
1730939100000|2024-11-07 00:25:00|187.31|186.51|187.25|186.45|187.5|186.7|187.05|186.25|101
1730939400000|2024-11-07 00:30:00|187.24|186.44|187.18|186.38|187.55|186.75|187.1|186.3|142
1730939700000|2024-11-07 00:35:00|187.19|186.39|187.29|186.49|187.29|186.49|187.18|186.38|24
1730940000000|2024-11-07 00:40:00|187.28|186.48|187.51|186.71|187.82|187.02|187.27|186.47|56
1730940300000|2024-11-07 00:45:00|187.5|186.7|186.78|185.98|187.51|186.71|186.78|185.98|85
1730940600000|2024-11-07 00:50:00|186.79|185.99|187.13|186.33|187.28|186.48|186.7|185.9|95
1730940900000|2024-11-07 00:55:00|187.11|186.31|187.75|186.95|187.82|187.02|187.06|186.26|80
1730941200000|2024-11-07 01:00:00|187.74|186.94|187.62|186.82|187.74|186.94|187.31|186.51|223
1730941500000|2024-11-07 01:05:00|187.59|186.79|188.43|187.63|188.43|187.63|187.58|186.78|118
1730941800000|2024-11-07 01:10:00|188.48|187.68|188.92|188.12|188.92|188.12|188.06|187.26|142
1730942100000|2024-11-07 01:15:00|188.94|188.14|188.98|188.18|189.03|188.23|188.25|187.45|302
1730942400000|2024-11-07 01:20:00|189|188.2|189.14|188.34|189.15|188.35|188.44|187.64|234
1730942700000|2024-11-07 01:25:00|189.06|188.26|190.76|189.96|191.27|190.47|189.05|188.25|173
1730943000000|2024-11-07 01:30:00|190.75|189.95|190.39|189.59|190.92|190.12|190.08|189.28|277
1730943300000|2024-11-07 01:35:00|190.4|189.6|191.92|191.12|191.96|191.16|190.32|189.52|194
1730943600000|2024-11-07 01:40:00|191.94|191.14|190.6|189.8|192.34|191.54|190.6|189.8|272
1730943900000|2024-11-07 01:45:00|190.58|189.78|190.18|189.38|190.84|190.04|189.78|188.98|280
1730944200000|2024-11-07 01:50:00|190.19|189.39|189.7|188.9|190.48|189.68|189.7|188.9|286
1730944500000|2024-11-07 01:55:00|189.65|188.85|189.98|189.18|190.26|189.46|189.65|188.85|271
1730944800000|2024-11-07 02:00:00|189.99|189.19|190.52|189.72|190.63|189.83|189.91|189.11|276
1730945100000|2024-11-07 02:05:00|190.54|189.74|191.28|190.48|191.6|190.8|190.45|189.65|194
1730945400000|2024-11-07 02:10:00|191.27|190.47|191.72|190.92|191.72|190.92|191.13|190.33|149
1730945700000|2024-11-07 02:15:00|191.71|190.91|192.09|191.29|192.3|191.5|191.61|190.81|286
1730946000000|2024-11-07 02:20:00|192.06|191.26|191.3|190.5|192.35|191.55|191.29|190.49|250
1730946300000|2024-11-07 02:25:00|191.29|190.49|190.86|190.06|191.3|190.5|190.86|190.06|26
1730946600000|2024-11-07 02:30:00|190.87|190.07|190.3|189.5|191.12|190.32|190.07|189.27|311
1730946900000|2024-11-07 02:35:00|190.22|189.42|190.65|189.85|190.79|189.99|190.12|189.32|286
1730947200000|2024-11-07 02:40:00|190.64|189.84|190.75|189.95|191.44|190.64|190.61|189.81|270
1730947500000|2024-11-07 02:45:00|190.74|189.94|191.23|190.43|191.31|190.51|190.74|189.94|301
1730947800000|2024-11-07 02:50:00|191.22|190.42|191.57|190.77|191.59|190.79|191.04|190.24|267
1730948100000|2024-11-07 02:55:00|191.7|190.9|192.05|191.25|192.06|191.26|191.65|190.85|264
1730948400000|2024-11-07 03:00:00|191.98|191.18|191.44|190.64|191.98|191.18|191.09|190.29|519
1730948700000|2024-11-07 03:05:00|191.43|190.63|191.21|190.41|191.62|190.82|190.95|190.15|604
1730949000000|2024-11-07 03:10:00|191.19|190.39|190.7|189.9|191.65|190.85|190.5|189.7|413
1730949300000|2024-11-07 03:15:00|190.66|189.86|190.51|189.71|191.27|190.47|190.49|189.69|361
1730949600000|2024-11-07 03:20:00|190.5|189.7|190.52|189.72|190.79|189.99|189.98|189.18|240
1730949900000|2024-11-07 03:25:00|190.38|189.58|190.95|190.15|190.95|190.15|190.2|189.4|300
1730950200000|2024-11-07 03:30:00|190.93|190.13|190.03|189.23|190.95|190.15|189.91|189.11|349
1730950500000|2024-11-07 03:35:00|189.97|189.17|189.73|188.93|190.38|189.58|189.73|188.93|321
1730950800000|2024-11-07 03:40:00|189.75|188.95|189.96|189.16|189.98|189.18|189.7|188.9|171
1730951100000|2024-11-07 03:45:00|189.97|189.17|189.91|189.11|190.11|189.31|189.91|189.11|45
1730951400000|2024-11-07 03:50:00|189.95|189.15|189.33|188.53|190.13|189.33|189.29|188.49|104
1730951700000|2024-11-07 03:55:00|189.32|188.52|189.59|188.79|189.65|188.85|189.29|188.49|24
1730952000000|2024-11-07 04:00:00|189.64|188.84|189.46|188.66|189.75|188.95|189.42|188.62|123
1730952300000|2024-11-07 04:05:00|189.45|188.65|189.29|188.49|189.54|188.74|189.28|188.48|101
1730952600000|2024-11-07 04:10:00|189.27|188.47|189.84|189.04|190.21|189.41|189.27|188.47|185
1730952900000|2024-11-07 04:15:00|189.85|189.05|189.93|189.13|190.14|189.34|189.81|189.01|78
1730953200000|2024-11-07 04:20:00|189.94|189.14|190.37|189.57|190.37|189.57|189.91|189.11|182
1730953500000|2024-11-07 04:25:00|190.39|189.59|190.25|189.45|190.48|189.68|190.14|189.34|61
1730953800000|2024-11-07 04:30:00|190.28|189.48|190.25|189.45|190.52|189.72|190.24|189.44|43
1730954100000|2024-11-07 04:35:00|190.24|189.44|189.81|189.01|190.25|189.45|189.81|189.01|43
1730954400000|2024-11-07 04:40:00|189.69|188.89|188.78|187.98|189.7|188.9|188.78|187.98|58
1730954700000|2024-11-07 04:45:00|188.79|187.99|188.89|188.09|189.25|188.45|188.79|187.99|135
1730955000000|2024-11-07 04:50:00|188.93|188.13|189.51|188.71|189.62|188.82|188.93|188.13|122
1730955300000|2024-11-07 04:55:00|189.46|188.66|189.04|188.24|189.46|188.66|188.9|188.1|64
1730955600000|2024-11-07 05:00:00|189.03|188.23|189.22|188.42|189.28|188.48|188.93|188.13|159
1730955900000|2024-11-07 05:05:00|189.23|188.43|189.05|188.25|189.26|188.46|188.8|188|132
1730956200000|2024-11-07 05:10:00|189.04|188.24|188.75|187.95|189.05|188.25|188.67|187.87|196
1730956500000|2024-11-07 05:15:00|188.72|187.92|188.71|187.91|188.72|187.92|188.45|187.65|55
1730956800000|2024-11-07 05:20:00|188.69|187.89|189.2|188.4|189.2|188.4|188.67|187.87|102
1730957100000|2024-11-07 05:25:00|189.28|188.48|189.17|188.37|189.28|188.48|189.17|188.37|15
1730957400000|2024-11-07 05:30:00|189.15|188.35|189.15|188.35|189.17|188.37|189.15|188.35|6
1730957700000|2024-11-07 05:35:00|188.99|188.19|189.17|188.37|189.17|188.37|188.91|188.11|36
1730958000000|2024-11-07 05:40:00|189.02|188.22|189.02|188.22|189.04|188.24|189.02|188.22|7
1730958300000|2024-11-07 05:45:00|189.01|188.21|189.14|188.34|189.19|188.39|188.86|188.06|47
1730958600000|2024-11-07 05:50:00|189.13|188.33|189.25|188.45|189.28|188.48|189.1|188.3|59
1730958900000|2024-11-07 05:55:00|189.26|188.46|189.29|188.49|189.3|188.5|189.26|188.46|16
1730959200000|2024-11-07 06:00:00|189.21|188.41|189.15|188.35|189.21|188.41|189.15|188.35|3
1730959500000|2024-11-07 06:05:00|189.09|188.29|188.73|187.93|189.09|188.29|188.59|187.79|132
1730959800000|2024-11-07 06:10:00|188.72|187.92|187.81|187.01|188.9|188.1|187.81|187.01|159
1730960100000|2024-11-07 06:15:00|187.82|187.02|188.13|187.33|188.46|187.66|187.81|187.01|166
1730960400000|2024-11-07 06:20:00|188.09|187.29|188.28|187.48|188.28|187.48|187.85|187.05|119
1730960700000|2024-11-07 06:25:00|188.29|187.49|188.02|187.22|188.36|187.56|188.01|187.21|99
1730961000000|2024-11-07 06:30:00|188.01|187.21|187.34|186.54|188.26|187.46|187.34|186.54|188
1730961300000|2024-11-07 06:35:00|187.35|186.55|187.31|186.51|187.62|186.82|187.21|186.41|115
1730961600000|2024-11-07 06:40:00|187.21|186.41|186.65|185.85|187.21|186.41|186.6|185.8|55
1730961900000|2024-11-07 06:45:00|186.71|185.91|186.68|185.88|187.06|186.26|186.61|185.81|79
1730962200000|2024-11-07 06:50:00|186.69|185.89|187.77|186.97|187.77|186.97|186.68|185.88|186
1730962500000|2024-11-07 06:55:00|187.76|186.96|187.93|187.13|187.98|187.18|187.62|186.82|204
1730962800000|2024-11-07 07:00:00|187.94|187.14|187.7|186.9|188.12|187.32|187.69|186.89|143
1730963100000|2024-11-07 07:05:00|187.72|186.92|187.98|187.18|188|187.2|187.51|186.71|300
1730963400000|2024-11-07 07:10:00|187.97|187.17|188.14|187.34|188.28|187.48|187.91|187.11|167
1730963700000|2024-11-07 07:15:00|188.17|187.37|188.09|187.29|188.29|187.49|187.94|187.14|217
1730964000000|2024-11-07 07:20:00|188.08|187.28|188.69|187.89|188.7|187.9|187.99|187.19|190
1730964300000|2024-11-07 07:25:00|188.7|187.9|188.66|187.86|188.73|187.93|188.56|187.76|131
1730964600000|2024-11-07 07:30:00|188.64|187.84|188.73|187.93|188.79|187.99|188.57|187.77|85
1730964900000|2024-11-07 07:35:00|188.69|187.89|188.69|187.89|188.69|187.89|188.47|187.67|47
1730965200000|2024-11-07 07:40:00|188.72|187.92|188.58|187.78|188.76|187.96|188.41|187.61|80
1730965500000|2024-11-07 07:45:00|188.62|187.82|188.56|187.76|188.68|187.88|188.45|187.65|113
1730965800000|2024-11-07 07:50:00|188.55|187.75|188.41|187.61|188.76|187.96|188.41|187.61|48
1730966100000|2024-11-07 07:55:00|188.44|187.64|188.57|187.77|188.71|187.91|188.44|187.64|98
1730966400000|2024-11-07 08:00:00|188.54|187.74|188.58|187.78|188.73|187.93|188.42|187.62|61
1730966700000|2024-11-07 08:05:00|188.57|187.77|189.01|188.21|189.16|188.36|188.52|187.72|92
1730967000000|2024-11-07 08:10:00|188.99|188.19|188.87|188.07|188.99|188.19|188.72|187.92|37
1730967300000|2024-11-07 08:15:00|188.88|188.08|188.82|188.02|188.97|188.17|188.72|187.92|16
1730967600000|2024-11-07 08:20:00|188.81|188.01|188.88|188.08|188.88|188.08|188.73|187.93|46
1730967900000|2024-11-07 08:25:00|188.79|187.99|189.13|188.33|189.2|188.4|188.77|187.97|24
1730968200000|2024-11-07 08:30:00|189.18|188.38|189.3|188.5|189.3|188.5|189.11|188.31|30
1730968500000|2024-11-07 08:35:00|189.36|188.56|189.41|188.61|189.41|188.61|189.35|188.55|18
1730968800000|2024-11-07 08:40:00|189.35|188.55|189.47|188.67|189.49|188.69|189.35|188.55|32
1730969100000|2024-11-07 08:45:00|189.5|188.7|189.53|188.73|189.67|188.87|189.5|188.7|55
1730969400000|2024-11-07 08:50:00|189.5|188.7|189.46|188.66|189.5|188.7|189.45|188.65|8
1730969700000|2024-11-07 08:55:00|189.49|188.69|189.46|188.66|189.57|188.77|189.46|188.66|32
1730970000000|2024-11-07 09:00:00|189.45|188.65|188.79|187.99|189.45|188.65|188.77|187.97|122
1730970300000|2024-11-07 09:05:00|188.8|188|188.7|187.9|188.86|188.06|188.62|187.82|97
1730970600000|2024-11-07 09:10:00|188.69|187.89|188.51|187.71|188.7|187.9|188.46|187.66|110
1730970900000|2024-11-07 09:15:00|188.52|187.72|188.44|187.64|188.71|187.91|188.43|187.63|126
1730971200000|2024-11-07 09:20:00|188.43|187.63|188.37|187.57|188.45|187.65|188.13|187.33|153
1730971500000|2024-11-07 09:25:00|188.38|187.58|188.61|187.81|188.67|187.87|188.34|187.54|198
1730971800000|2024-11-07 09:30:00|188.58|187.78|188.89|188.09|188.9|188.1|188.57|187.77|139
1730972100000|2024-11-07 09:35:00|188.9|188.1|188.73|187.93|188.93|188.13|188.73|187.93|46
1730972400000|2024-11-07 09:40:00|188.68|187.88|188.66|187.86|188.68|187.88|188.62|187.82|46
1730972700000|2024-11-07 09:45:00|188.65|187.85|188.75|187.95|188.75|187.95|188.63|187.83|141
1730973000000|2024-11-07 09:50:00|188.86|188.06|188.92|188.12|189.05|188.25|188.81|188.01|79
1730973300000|2024-11-07 09:55:00|188.91|188.11|188.9|188.1|189.09|188.29|188.55|187.75|205
1730973600000|2024-11-07 10:00:00|188.82|188.02|188.12|187.32|188.82|188.02|187.99|187.19|70
1730973900000|2024-11-07 10:05:00|188.1|187.3|188.21|187.41|188.35|187.55|187.99|187.19|121
1730974200000|2024-11-07 10:10:00|188.2|187.4|188.71|187.91|188.93|188.13|188.2|187.4|267
1730974500000|2024-11-07 10:15:00|188.7|187.9|188.61|187.81|188.79|187.99|188.56|187.76|220
1730974800000|2024-11-07 10:20:00|188.63|187.83|188.59|187.79|188.63|187.83|188.36|187.56|110
1730975100000|2024-11-07 10:25:00|188.56|187.76|188.33|187.53|188.56|187.76|188.3|187.5|145
1730975400000|2024-11-07 10:30:00|188.14|187.34|187.57|186.77|188.14|187.34|187.51|186.71|92
1730975700000|2024-11-07 10:35:00|187.58|186.78|187.51|186.71|187.82|187.02|187.51|186.71|138
1730976000000|2024-11-07 10:40:00|187.42|186.62|187.3|186.5|187.74|186.94|187.23|186.43|50
1730976300000|2024-11-07 10:45:00|187.31|186.51|187.76|186.96|187.76|186.96|187.31|186.51|196
1730976600000|2024-11-07 10:50:00|187.77|186.97|187.9|187.1|187.92|187.12|187.76|186.96|49
1730976900000|2024-11-07 10:55:00|187.91|187.11|187.96|187.16|187.96|187.16|187.91|187.11|4
1730977200000|2024-11-07 11:00:00|187.94|187.14|188.04|187.24|188.2|187.4|187.91|187.11|222
1730977500000|2024-11-07 11:05:00|188.05|187.25|187.99|187.19|188.29|187.49|187.9|187.1|72
1730977800000|2024-11-07 11:10:00|188|187.2|188.05|187.25|188.13|187.33|187.99|187.19|145
1730978100000|2024-11-07 11:15:00|188.06|187.26|188.21|187.41|188.21|187.41|188.06|187.26|52
1730978400000|2024-11-07 11:20:00|188.26|187.46|188.25|187.45|188.31|187.51|188.21|187.41|35
1730978700000|2024-11-07 11:25:00|188.24|187.44|188.13|187.33|188.25|187.45|188.11|187.31|31
1730979000000|2024-11-07 11:30:00|188.12|187.32|187.7|186.9|188.12|187.32|187.64|186.84|79
1730979300000|2024-11-07 11:35:00|187.66|186.86|187.7|186.9|187.7|186.9|187.63|186.83|9
1730979600000|2024-11-07 11:40:00|187.69|186.89|187.67|186.87|187.7|186.9|187.61|186.81|34
1730979900000|2024-11-07 11:45:00|187.68|186.88|187.48|186.68|187.7|186.9|187.41|186.61|72
1730980200000|2024-11-07 11:50:00|187.49|186.69|186.92|186.12|187.59|186.79|186.91|186.11|39
1730980500000|2024-11-07 11:55:00|187|186.2|186.52|185.72|187|186.2|186.51|185.71|25
1730980800000|2024-11-07 12:00:00|186.53|185.73|187.14|186.34|187.14|186.34|186.52|185.72|26
1730981100000|2024-11-07 12:05:00|187.15|186.35|187.14|186.34|187.33|186.53|186.88|186.08|36
1730981400000|2024-11-07 12:10:00|187.13|186.33|187.75|186.95|187.76|186.96|187.13|186.33|128
1730981700000|2024-11-07 12:15:00|187.74|186.94|187.54|186.74|187.76|186.96|187.54|186.74|88
1730982000000|2024-11-07 12:20:00|187.55|186.75|187.36|186.56|187.55|186.75|187.33|186.53|113
1730982300000|2024-11-07 12:25:00|187.3|186.5|187.56|186.76|187.56|186.76|187.26|186.46|130
1730982600000|2024-11-07 12:30:00|187.61|186.81|187.69|186.89|187.7|186.9|187.55|186.75|40
1730982900000|2024-11-07 12:35:00|187.7|186.9|187.76|186.96|187.76|186.96|187.48|186.68|210
1730983200000|2024-11-07 12:40:00|187.75|186.95|187.76|186.96|187.76|186.96|187.62|186.82|156
1730983500000|2024-11-07 12:45:00|187.82|187.02|187.87|187.07|188.35|187.55|187.82|187.02|96
1730983800000|2024-11-07 12:50:00|187.81|187.01|188.1|187.3|188.12|187.32|187.5|186.7|203
1730984100000|2024-11-07 12:55:00|188.12|187.32|188.02|187.22|188.21|187.41|188.02|187.22|92
1730984400000|2024-11-07 13:00:00|188.03|187.23|188.36|187.56|188.72|187.92|188.01|187.21|180
1730984700000|2024-11-07 13:05:00|188.35|187.55|188.11|187.31|188.37|187.57|188.08|187.28|148
1730985000000|2024-11-07 13:10:00|188.09|187.29|188.16|187.36|188.23|187.43|187.96|187.16|36
1730985300000|2024-11-07 13:15:00|188.15|187.35|188.17|187.37|188.3|187.5|188.15|187.35|60
1730985600000|2024-11-07 13:20:00|187.98|187.18|187.93|187.13|188.04|187.24|187.93|187.13|51
1730985900000|2024-11-07 13:25:00|187.96|187.16|188.18|187.38|188.35|187.55|187.96|187.16|141
1730986200000|2024-11-07 13:30:00|188.15|187.35|187.89|187.09|188.17|187.37|187.89|187.09|83
1730986500000|2024-11-07 13:35:00|187.86|187.06|187.25|186.45|187.92|187.12|187.25|186.45|72
1730986800000|2024-11-07 13:40:00|187.24|186.44|187.47|186.67|187.54|186.74|187.17|186.37|122
1730987100000|2024-11-07 13:45:00|187.44|186.64|187.27|186.47|187.64|186.84|187.25|186.45|129
1730987400000|2024-11-07 13:50:00|187.25|186.45|186.76|185.96|187.26|186.46|186.62|185.82|66
1730987700000|2024-11-07 13:55:00|186.74|185.94|186.56|185.76|186.81|186.01|186.54|185.74|66
1730988000000|2024-11-07 14:00:00|186.61|185.81|187.34|186.54|187.39|186.59|186.52|185.72|64
1730988300000|2024-11-07 14:05:00|187.26|186.46|187.41|186.61|187.41|186.61|187.07|186.27|11
1730988600000|2024-11-07 14:10:00|187.55|186.75|187.52|186.72|187.63|186.83|187.43|186.63|101
1730988900000|2024-11-07 14:15:00|187.29|186.49|187.58|186.78|187.58|186.78|186.9|186.1|203
1730989200000|2024-11-07 14:20:00|187.6|186.8|188.29|187.49|188.32|187.52|187.6|186.8|115
1730989500000|2024-11-07 14:25:00|188.32|187.52|188.39|187.59|188.39|187.59|188.29|187.49|12
1730989800000|2024-11-07 14:30:00|188.43|187.63|187.97|187.17|188.79|187.99|187.76|186.96|182
1730990100000|2024-11-07 14:35:00|187.99|187.19|188.14|187.34|188.62|187.82|187.82|187.02|462
1730990400000|2024-11-07 14:40:00|188.12|187.32|187.65|186.85|188.3|187.5|187.65|186.85|137
1730990700000|2024-11-07 14:45:00|187.6|186.8|187.37|186.57|187.73|186.93|187.1|186.3|202
1730991000000|2024-11-07 14:50:00|187.36|186.56|188.23|187.43|188.23|187.43|187.22|186.42|270
1730991300000|2024-11-07 14:55:00|188.3|187.5|188.23|187.43|188.52|187.72|188.17|187.37|95
1730991600000|2024-11-07 15:00:00|188.26|187.46|188.18|187.38|188.41|187.61|187.9|187.1|390
1730991900000|2024-11-07 15:05:00|188.16|187.36|189.37|188.57|189.37|188.57|188.14|187.34|333
1730992200000|2024-11-07 15:10:00|189.41|188.61|189.51|188.71|189.68|188.88|189.37|188.57|172
1730992500000|2024-11-07 15:15:00|189.52|188.72|190.02|189.22|190.12|189.32|189.48|188.68|317
1730992800000|2024-11-07 15:20:00|190.01|189.21|190.15|189.35|190.15|189.35|189.59|188.79|302
1730993100000|2024-11-07 15:25:00|190.23|189.43|190.27|189.47|190.27|189.47|190.23|189.43|2
1730993400000|2024-11-07 15:30:00|190.29|189.49|190.77|189.97|190.77|189.97|190.29|189.49|104
1730993700000|2024-11-07 15:35:00|190.8|190|191.46|190.66|191.46|190.66|190.73|189.93|49
1730994000000|2024-11-07 15:40:00|191.5|190.7|191.59|190.79|192.37|191.57|191.03|190.23|289
1730994300000|2024-11-07 15:45:00|191.55|190.75|191.93|191.13|192.45|191.65|191.47|190.67|441
1730994600000|2024-11-07 15:50:00|191.94|191.14|192.49|191.69|192.49|191.69|191.91|191.11|205
1730994900000|2024-11-07 15:55:00|192.5|191.7|193.17|192.37|193.17|192.37|192.12|191.32|224
1730995200000|2024-11-07 16:00:00|193.15|192.35|192.21|191.41|193.59|192.79|192.21|191.41|255
1730995500000|2024-11-07 16:05:00|192.2|191.4|192.12|191.32|192.35|191.55|191.67|190.87|169
1730995800000|2024-11-07 16:10:00|192.02|191.22|192.6|191.8|192.6|191.8|191.91|191.11|144
1730996100000|2024-11-07 16:15:00|192.61|191.81|192.4|191.6|192.62|191.82|192.18|191.38|128
1730996400000|2024-11-07 16:20:00|192.48|191.68|192.29|191.49|192.86|192.06|191.92|191.12|168
1730996700000|2024-11-07 16:25:00|192.32|191.52|192.5|191.7|192.78|191.98|192.32|191.52|246
1730997000000|2024-11-07 16:30:00|192.63|191.83|194.01|193.21|194.01|193.21|192.57|191.77|99
1730997300000|2024-11-07 16:35:00|194|193.2|193.8|193|194.16|193.36|193.57|192.77|167
1730997600000|2024-11-07 16:40:00|193.64|192.84|194.2|193.4|194.2|193.4|193.64|192.84|40
1730997900000|2024-11-07 16:45:00|194.21|193.41|194.54|193.74|194.69|193.89|194.21|193.41|126
1730998200000|2024-11-07 16:50:00|194.55|193.75|194.48|193.68|194.8|194|194.42|193.62|189
1730998500000|2024-11-07 16:55:00|194.47|193.67|194.5|193.7|194.51|193.71|194.19|193.39|130
1730998800000|2024-11-07 17:00:00|194.49|193.69|194.23|193.43|194.68|193.88|194.23|193.43|132
1730999100000|2024-11-07 17:05:00|194.22|193.42|193.95|193.15|194.22|193.42|193.5|192.7|156
1730999400000|2024-11-07 17:10:00|193.98|193.18|194.58|193.78|194.58|193.78|193.98|193.18|45
1730999700000|2024-11-07 17:15:00|194.6|193.8|194.56|193.76|194.84|194.04|194.53|193.73|45
1731000000000|2024-11-07 17:20:00|194.57|193.77|194.83|194.03|194.87|194.07|194.53|193.73|46
1731000300000|2024-11-07 17:25:00|194.82|194.02|194.76|193.96|194.82|194.02|194.59|193.79|86
1731000600000|2024-11-07 17:30:00|194.72|193.92|195.4|194.6|195.4|194.6|194.67|193.87|32
1731000900000|2024-11-07 17:35:00|195.25|194.45|194.77|193.97|195.27|194.47|194.7|193.9|71
1731001200000|2024-11-07 17:40:00|194.78|193.98|195.1|194.3|195.25|194.45|194.71|193.91|61
1731001500000|2024-11-07 17:45:00|195.16|194.36|195.99|195.19|195.99|195.19|195.16|194.36|70
1731001800000|2024-11-07 17:50:00|196.03|195.23|196.26|195.46|196.26|195.46|195.73|194.93|54
1731002100000|2024-11-07 17:55:00|196.27|195.47|196.51|195.71|196.75|195.95|196.27|195.47|104
1731002400000|2024-11-07 18:00:00|196.53|195.73|196.99|196.19|197.39|196.59|196.51|195.71|189
1731002700000|2024-11-07 18:05:00|197|196.2|195.91|195.11|197.11|196.31|195.42|194.62|426
1731003000000|2024-11-07 18:10:00|195.92|195.12|195.74|194.94|196.01|195.21|195.37|194.57|213
1731003300000|2024-11-07 18:15:00|195.73|194.93|196.23|195.43|196.66|195.86|195.55|194.75|250
1731003600000|2024-11-07 18:20:00|196.24|195.44|196.02|195.22|196.53|195.73|195.62|194.82|251
1731003900000|2024-11-07 18:25:00|195.97|195.17|196.28|195.48|196.28|195.48|195.71|194.91|155
1731004200000|2024-11-07 18:30:00|196.32|195.52|196.85|196.05|197.1|196.3|196.15|195.35|153
1731004500000|2024-11-07 18:35:00|196.83|196.03|197.05|196.25|197.41|196.61|196.81|196.01|204
1731004800000|2024-11-07 18:40:00|196.82|196.02|197.05|196.25|197.05|196.25|196.58|195.78|201
1731005100000|2024-11-07 18:45:00|197.15|196.35|198.29|197.49|198.29|197.49|197.15|196.35|131
1731005400000|2024-11-07 18:50:00|198.13|197.33|197.42|196.62|198.25|197.45|197.42|196.62|148
1731005700000|2024-11-07 18:55:00|197.43|196.63|197.44|196.64|197.67|196.87|197.14|196.34|177
1731006000000|2024-11-07 19:00:00|197.43|196.63|196.52|195.72|197.7|196.9|196.52|195.72|401
1731006300000|2024-11-07 19:05:00|196.55|195.75|196.72|195.92|197.33|196.53|196.36|195.56|251
1731006600000|2024-11-07 19:10:00|196.71|195.91|197.07|196.27|197.2|196.4|196.52|195.72|197
1731006900000|2024-11-07 19:15:00|197.17|196.37|195.82|195.02|197.31|196.51|195.82|195.02|213
1731007200000|2024-11-07 19:20:00|195.77|194.97|196.19|195.39|196.31|195.51|195.67|194.87|96
1731007500000|2024-11-07 19:25:00|196.21|195.41|196.43|195.63|196.55|195.75|196.09|195.29|157
1731007800000|2024-11-07 19:30:00|196.4|195.6|196.15|195.35|196.43|195.63|196.14|195.34|189
1731008100000|2024-11-07 19:35:00|196.14|195.34|196.27|195.47|196.3|195.5|196.14|195.34|43
1731008400000|2024-11-07 19:40:00|196.29|195.49|195.71|194.91|196.3|195.5|195.27|194.47|119
1731008700000|2024-11-07 19:45:00|195.66|194.86|196.27|195.47|196.27|195.47|195.59|194.79|134
1731009000000|2024-11-07 19:50:00|196.3|195.5|196.7|195.9|196.77|195.97|196.22|195.42|118
1731009300000|2024-11-07 19:55:00|196.71|195.91|197.6|196.8|197.62|196.82|196.71|195.91|114
1731009600000|2024-11-07 20:00:00|197.58|196.78|197.83|197.03|197.83|197.03|197.29|196.49|58
1731009900000|2024-11-07 20:05:00|197.82|197.02|197.6|196.8|197.85|197.05|197.43|196.63|123
1731010200000|2024-11-07 20:10:00|197.59|196.79|197.63|196.83|197.63|196.83|197.14|196.34|44
1731010500000|2024-11-07 20:15:00|197.77|196.97|197.82|197.02|198.13|197.33|197.72|196.92|138
1731010800000|2024-11-07 20:20:00|197.84|197.04|197.12|196.32|197.9|197.1|197.12|196.32|59
1731011100000|2024-11-07 20:25:00|197.17|196.37|196.92|196.12|197.27|196.47|196.55|195.75|191
1731011400000|2024-11-07 20:30:00|197.03|196.23|197.41|196.61|197.53|196.73|196.95|196.15|112
1731011700000|2024-11-07 20:35:00|197.4|196.6|197.65|196.85|197.65|196.85|197.39|196.59|58
1731012000000|2024-11-07 20:40:00|197.69|196.89|197.22|196.42|197.87|197.07|197.2|196.4|46
1731012300000|2024-11-07 20:45:00|197.26|196.46|197.66|196.86|197.66|196.86|197.1|196.3|95
1731012600000|2024-11-07 20:50:00|197.61|196.81|197.55|196.75|198.01|197.21|197.5|196.7|55
1731012900000|2024-11-07 20:55:00|197.61|196.81|197.93|197.13|197.94|197.14|197.61|196.81|154
1731013200000|2024-11-07 21:00:00|197.94|197.14|198.19|197.39|198.19|197.39|197.72|196.92|154
1731013500000|2024-11-07 21:05:00|198.17|197.37|198.26|197.46|198.3|197.5|197.98|197.18|107
1731013800000|2024-11-07 21:10:00|198.27|197.47|197.96|197.16|198.3|197.5|197.96|197.16|14
1731014100000|2024-11-07 21:15:00|197.93|197.13|197.35|196.55|197.93|197.13|197.12|196.32|105
1731014400000|2024-11-07 21:20:00|197.36|196.56|197.37|196.57|197.5|196.7|197.35|196.55|127
1731014700000|2024-11-07 21:25:00|197.52|196.72|197.59|196.79|197.72|196.92|197.36|196.56|226
1731015000000|2024-11-07 21:30:00|197.6|196.8|197.35|196.55|197.63|196.83|197.35|196.55|114
1731015300000|2024-11-07 21:35:00|197.36|196.56|197.34|196.54|197.67|196.87|197.23|196.43|82
1731015600000|2024-11-07 21:40:00|197.4|196.6|197.41|196.61|197.61|196.81|197.4|196.6|94
1731015900000|2024-11-07 21:45:00|197.43|196.63|197.4|196.6|197.45|196.65|197.37|196.57|26
1731016200000|2024-11-07 21:50:00|197.39|196.59|197.35|196.55|197.4|196.6|197.27|196.47|71
1731016500000|2024-11-07 21:55:00|197.37|196.57|196.81|196.01|197.4|196.6|196.81|196.01|86
1731016800000|2024-11-07 22:00:00|196.8|196|197|196.2|197.33|196.53|196.73|195.93|168
1731017100000|2024-11-07 22:05:00|197.06|196.26|196.4|195.6|197.11|196.31|196.23|195.43|178
1731017400000|2024-11-07 22:10:00|196.44|195.64|195.86|195.06|196.62|195.82|195.76|194.96|166
1731017700000|2024-11-07 22:15:00|195.84|195.04|195.71|194.91|195.85|195.05|195.46|194.66|169
1731018000000|2024-11-07 22:20:00|195.73|194.93|195.36|194.56|195.73|194.93|195.36|194.56|65
1731018300000|2024-11-07 22:25:00|195.23|194.43|195.61|194.81|195.76|194.96|195|194.2|110
1731018600000|2024-11-07 22:30:00|195.62|194.82|195.66|194.86|196.16|195.36|195.62|194.82|93
1731018900000|2024-11-07 22:35:00|195.67|194.87|195.53|194.73|195.86|195.06|195.45|194.65|80
1731019200000|2024-11-07 22:40:00|195.56|194.76|195.58|194.78|195.58|194.78|195.54|194.74|12
1731019500000|2024-11-07 22:45:00|195.57|194.77|195.84|195.04|196.34|195.54|195.57|194.77|117
1731019800000|2024-11-07 22:50:00|195.72|194.92|195.72|194.92|195.72|194.92|195.58|194.78|35
1731020100000|2024-11-07 22:55:00|195.84|195.04|195.79|194.99|195.84|195.04|195.58|194.78|92
1731020400000|2024-11-07 23:00:00|195.8|195|195.91|195.11|196.39|195.59|195.71|194.91|216
1731020700000|2024-11-07 23:05:00|195.9|195.1|195.42|194.62|196.02|195.22|195.42|194.62|232
1731021000000|2024-11-07 23:10:00|195.38|194.58|195.34|194.54|195.38|194.58|194.81|194.01|96
1731021300000|2024-11-07 23:15:00|195.43|194.63|195.29|194.49|195.77|194.97|195.25|194.45|218
1731021600000|2024-11-07 23:20:00|195.28|194.48|195.52|194.72|195.57|194.77|195.25|194.45|229
1731021900000|2024-11-07 23:25:00|195.53|194.73|195.44|194.64|195.55|194.75|195.44|194.64|62
1731022200000|2024-11-07 23:30:00|195.45|194.65|195.74|194.94|195.86|195.06|195.44|194.64|115
1731022500000|2024-11-07 23:35:00|195.76|194.96|196.04|195.24|196.22|195.42|195.6|194.8|151
1731022800000|2024-11-07 23:40:00|196.03|195.23|196.4|195.6|196.4|195.6|195.95|195.15|191
1731023100000|2024-11-07 23:45:00|196.43|195.63|196.62|195.82|196.77|195.97|196.43|195.63|117
1731023400000|2024-11-07 23:50:00|196.47|195.67|196.77|195.97|197.07|196.27|196.47|195.67|135
1731023700000|2024-11-07 23:55:00|196.79|195.99|196.85|196.05|196.92|196.12|196.61|195.81|191
1731024000000|2024-11-08 00:00:00|196.92|196.12|197.5|196.7|197.86|197.06|196.92|196.12|190
1731024300000|2024-11-08 00:05:00|197.52|196.72|198.3|197.5|198.3|197.5|197.34|196.54|234
1731024600000|2024-11-08 00:10:00|198.29|197.49|198.98|198.18|198.98|198.18|198.28|197.48|140
1731024900000|2024-11-08 00:15:00|198.94|198.14|198.76|197.96|199.38|198.58|198.48|197.68|227
1731025200000|2024-11-08 00:20:00|198.77|197.97|199.14|198.34|199.4|198.6|198.72|197.92|297
1731025500000|2024-11-08 00:25:00|199.08|198.28|199.77|198.97|199.77|198.97|199.03|198.23|228
1731025800000|2024-11-08 00:30:00|199.74|198.94|199.86|199.06|199.94|199.14|199.37|198.57|232
1731026100000|2024-11-08 00:35:00|199.87|199.07|200.4|199.6|200.4|199.6|199.47|198.67|140
1731026400000|2024-11-08 00:40:00|200.39|199.59|201.41|200.61|201.41|200.61|200.06|199.26|85
1731026700000|2024-11-08 00:45:00|201.15|200.35|200|199.2|201.15|200.35|199.94|199.14|420
1731027000000|2024-11-08 00:50:00|200.01|199.21|199.95|199.15|200.4|199.6|199.86|199.06|356
1731027300000|2024-11-08 00:55:00|200.01|199.21|199.42|198.62|200.01|199.21|199.41|198.61|189
1731027600000|2024-11-08 01:00:00|199.43|198.63|199.84|199.04|200.15|199.35|199.03|198.23|384
1731027900000|2024-11-08 01:05:00|199.85|199.05|199.73|198.93|200.2|199.4|199.51|198.71|417
1731028200000|2024-11-08 01:10:00|199.72|198.92|199.88|199.08|199.9|199.1|199.4|198.6|169
1731028500000|2024-11-08 01:15:00|199.72|198.92|199.78|198.98|200.02|199.22|199.58|198.78|170
1731028800000|2024-11-08 01:20:00|199.79|198.99|200.33|199.53|200.72|199.92|199.78|198.98|247
1731029100000|2024-11-08 01:25:00|200.32|199.52|200.59|199.79|200.69|199.89|200.29|199.49|327
1731029400000|2024-11-08 01:30:00|200.53|199.73|199.81|199.01|200.78|199.98|199.81|199.01|200
1731029700000|2024-11-08 01:35:00|199.8|199|198.83|198.03|199.83|199.03|198.36|197.56|177
1731030000000|2024-11-08 01:40:00|198.94|198.14|199.02|198.22|199.17|198.37|198.83|198.03|79
1731030300000|2024-11-08 01:45:00|199.01|198.21|198.92|198.12|199.64|198.84|198.71|197.91|230
1731030600000|2024-11-08 01:50:00|198.9|198.1|198.46|197.66|199.07|198.27|198.41|197.61|289
1731030900000|2024-11-08 01:55:00|198.45|197.65|198.85|198.05|199.01|198.21|198.42|197.62|273
1731031200000|2024-11-08 02:00:00|198.86|198.06|198.61|197.81|198.96|198.16|198.45|197.65|346
1731031500000|2024-11-08 02:05:00|198.47|197.67|197.96|197.16|198.5|197.7|197.91|197.11|250
1731031800000|2024-11-08 02:10:00|197.94|197.14|197.91|197.11|198.2|197.4|197.91|197.11|150
1731032100000|2024-11-08 02:15:00|197.92|197.12|197.74|196.94|197.97|197.17|197.56|196.76|132
1731032400000|2024-11-08 02:20:00|197.75|196.95|197.32|196.52|197.86|197.06|197.29|196.49|208
1731032700000|2024-11-08 02:25:00|197.33|196.53|197.15|196.35|197.77|196.97|197.15|196.35|105
1731033000000|2024-11-08 02:30:00|197.16|196.36|197.32|196.52|197.46|196.66|197.16|196.36|162
1731033300000|2024-11-08 02:35:00|197.33|196.53|197.43|196.63|197.97|197.17|197.33|196.53|197
1731033600000|2024-11-08 02:40:00|197.41|196.61|197.15|196.35|197.49|196.69|197.15|196.35|299
1731033900000|2024-11-08 02:45:00|197.14|196.34|197.07|196.27|197.2|196.4|196.98|196.18|311
1731034200000|2024-11-08 02:50:00|197.06|196.26|196.86|196.06|197.2|196.4|196.81|196.01|113
1731034500000|2024-11-08 02:55:00|196.87|196.07|196.4|195.6|196.87|196.07|196.21|195.41|86
1731034800000|2024-11-08 03:00:00|196.37|195.57|196.89|196.09|196.93|196.13|196.32|195.52|314
1731035100000|2024-11-08 03:05:00|196.91|196.11|197.6|196.8|197.6|196.8|196.87|196.07|57
1731035400000|2024-11-08 03:10:00|197.63|196.83|197.69|196.89|197.69|196.89|197.61|196.81|55
1731035700000|2024-11-08 03:15:00|197.7|196.9|197.38|196.58|197.7|196.9|197.38|196.58|40
1731036000000|2024-11-08 03:20:00|197.4|196.6|197.7|196.9|197.7|196.9|197.38|196.58|116
1731036300000|2024-11-08 03:25:00|197.69|196.89|197.89|197.09|197.9|197.1|197.67|196.87|52
1731036600000|2024-11-08 03:30:00|197.9|197.1|197.73|196.93|197.9|197.1|197.69|196.89|47
1731036900000|2024-11-08 03:35:00|197.71|196.91|198|197.2|198|197.2|197.71|196.91|98
1731037200000|2024-11-08 03:40:00|198.09|197.29|198.25|197.45|198.25|197.45|198.09|197.29|19
1731037500000|2024-11-08 03:45:00|198.29|197.49|198.4|197.6|198.4|197.6|198.29|197.49|7
1731037800000|2024-11-08 03:50:00|198.43|197.63|198.78|197.98|199|198.2|198.43|197.63|141
1731038100000|2024-11-08 03:55:00|198.79|197.99|198.74|197.94|198.88|198.08|198.64|197.84|139
1731038400000|2024-11-08 04:00:00|198.73|197.93|198.98|198.18|198.99|198.19|198.56|197.76|186
1731038700000|2024-11-08 04:05:00|198.96|198.16|199.38|198.58|199.4|198.6|198.96|198.16|105
1731039000000|2024-11-08 04:10:00|199.37|198.57|199.12|198.32|199.39|198.59|199.06|198.26|85
1731039300000|2024-11-08 04:15:00|199.3|198.5|199.4|198.6|199.4|198.6|199.3|198.5|11
1731039600000|2024-11-08 04:20:00|199.38|198.58|199.11|198.31|199.38|198.58|199.11|198.31|93
1731039900000|2024-11-08 04:25:00|199.04|198.24|198.97|198.17|199.18|198.38|198.91|198.11|129
1731040200000|2024-11-08 04:30:00|199.15|198.35|199.15|198.35|199.36|198.56|199.1|198.3|50
1731040500000|2024-11-08 04:35:00|199.16|198.36|198.51|197.71|199.16|198.36|198.41|197.61|105
1731040800000|2024-11-08 04:40:00|198.5|197.7|198.71|197.91|198.71|197.91|198.41|197.61|46
1731041100000|2024-11-08 04:45:00|198.68|197.88|198.44|197.64|198.68|197.88|198.23|197.43|99
1731041400000|2024-11-08 04:50:00|198.43|197.63|198.61|197.81|198.71|197.91|198.43|197.63|68
1731041700000|2024-11-08 04:55:00|198.53|197.73|198.43|197.63|198.56|197.76|198.29|197.49|111
1731042000000|2024-11-08 05:00:00|198.41|197.61|198.85|198.05|199.04|198.24|198.32|197.52|202
1731042300000|2024-11-08 05:05:00|198.87|198.07|199.4|198.6|199.4|198.6|198.87|198.07|44
1731042600000|2024-11-08 05:10:00|199.42|198.62|199.77|198.97|199.85|199.05|199.42|198.62|28
1731042900000|2024-11-08 05:15:00|199.71|198.91|200.26|199.46|200.26|199.46|199.64|198.84|94
1731043200000|2024-11-08 05:20:00|200.29|199.49|200.1|199.3|200.4|199.6|200.07|199.27|59
1731043500000|2024-11-08 05:25:00|200.11|199.31|200.2|199.4|200.3|199.5|199.94|199.14|95
1731043800000|2024-11-08 05:30:00|200.24|199.44|200.16|199.36|200.6|199.8|200.03|199.23|46
1731044100000|2024-11-08 05:35:00|200.17|199.37|200.11|199.31|200.29|199.49|200.03|199.23|127
1731044400000|2024-11-08 05:40:00|200.12|199.32|200.18|199.38|200.34|199.54|199.98|199.18|62
1731044700000|2024-11-08 05:45:00|200.24|199.44|200.18|199.38|200.24|199.44|199.99|199.19|115
1731045000000|2024-11-08 05:50:00|200.19|199.39|199.74|198.94|200.19|199.39|199.68|198.88|258
1731045300000|2024-11-08 05:55:00|199.72|198.92|199.61|198.81|199.91|199.11|199.58|198.78|178
1731045600000|2024-11-08 06:00:00|199.6|198.8|199.7|198.9|199.87|199.07|199.51|198.71|199
1731045900000|2024-11-08 06:05:00|199.67|198.87|199.34|198.54|199.67|198.87|199.33|198.53|118
1731046200000|2024-11-08 06:10:00|199.35|198.55|199.69|198.89|199.71|198.91|199.33|198.53|153
1731046500000|2024-11-08 06:15:00|199.68|198.88|200.19|199.39|200.2|199.4|199.64|198.84|94
1731046800000|2024-11-08 06:20:00|200.2|199.4|200.2|199.4|200.2|199.4|200.18|199.38|17
1731047100000|2024-11-08 06:25:00|200.22|199.42|199.97|199.17|200.22|199.42|199.87|199.07|68
1731047400000|2024-11-08 06:30:00|199.91|199.11|199.49|198.69|199.91|199.11|199.46|198.66|187
1731047700000|2024-11-08 06:35:00|199.51|198.71|199.33|198.53|199.68|198.88|199.31|198.51|127
1731048000000|2024-11-08 06:40:00|199.43|198.63|199.41|198.61|199.44|198.64|199.32|198.52|57
1731048300000|2024-11-08 06:45:00|199.42|198.62|199.36|198.56|199.8|199|199.36|198.56|200
1731048600000|2024-11-08 06:50:00|199.33|198.53|198.72|197.92|199.33|198.53|198.61|197.81|142
1731048900000|2024-11-08 06:55:00|198.88|198.08|199.32|198.52|199.5|198.7|198.8|198|78
1731049200000|2024-11-08 07:00:00|199.45|198.65|199.32|198.52|199.51|198.71|199.32|198.52|31
1731049500000|2024-11-08 07:05:00|199.21|198.41|198.51|197.71|199.21|198.41|198.51|197.71|64
1731049800000|2024-11-08 07:10:00|198.41|197.61|198.11|197.31|198.41|197.61|198.11|197.31|101
1731050100000|2024-11-08 07:15:00|198.31|197.51|198.31|197.51|198.4|197.6|198.29|197.49|40
1731050400000|2024-11-08 07:20:00|198.24|197.44|198.53|197.73|198.53|197.73|197.94|197.14|168
1731050700000|2024-11-08 07:25:00|198.54|197.74|199.22|198.42|199.22|198.42|198.54|197.74|87
1731051000000|2024-11-08 07:30:00|199.21|198.41|199.08|198.28|199.21|198.41|198.95|198.15|106
1731051300000|2024-11-08 07:35:00|199.09|198.29|199.62|198.82|199.84|199.04|199.03|198.23|53
1731051600000|2024-11-08 07:40:00|199.64|198.84|199.84|199.04|199.84|199.04|199.63|198.83|61
1731051900000|2024-11-08 07:45:00|199.81|199.01|200.29|199.49|200.29|199.49|199.77|198.97|51
1731052200000|2024-11-08 07:50:00|200.43|199.63|201.4|200.6|201.4|200.6|200.29|199.49|96
1731052500000|2024-11-08 07:55:00|201.39|200.59|201.06|200.26|201.4|200.6|200.64|199.84|184
1731052800000|2024-11-08 08:00:00|201.03|200.23|200.04|199.24|201.16|200.36|200.04|199.24|61
1731053100000|2024-11-08 08:05:00|200.06|199.26|200.02|199.22|200.28|199.48|199.86|199.06|235
1731053400000|2024-11-08 08:10:00|200.01|199.21|199.02|198.22|200.01|199.21|199.02|198.22|185
1731053700000|2024-11-08 08:15:00|199.01|198.21|199.01|198.21|199.36|198.56|198.96|198.16|89
1731054000000|2024-11-08 08:20:00|199.06|198.26|199.79|198.99|199.79|198.99|199.06|198.26|92
1731054300000|2024-11-08 08:25:00|199.97|199.17|200.13|199.33|200.28|199.48|199.72|198.92|52
1731054600000|2024-11-08 08:30:00|200.14|199.34|200.54|199.74|200.55|199.75|200.01|199.21|92
1731054900000|2024-11-08 08:35:00|200.55|199.75|200.26|199.46|200.55|199.75|200.1|199.3|196
1731055200000|2024-11-08 08:40:00|200.25|199.45|200.17|199.37|200.25|199.45|199.77|198.97|165
1731055500000|2024-11-08 08:45:00|200.16|199.36|200.12|199.32|200.47|199.67|199.98|199.18|166
1731055800000|2024-11-08 08:50:00|200.11|199.31|200.23|199.43|200.38|199.58|200.04|199.24|143
1731056100000|2024-11-08 08:55:00|200.22|199.42|199.98|199.18|200.22|199.42|199.98|199.18|34
1731056400000|2024-11-08 09:00:00|200.05|199.25|199.72|198.92|200.06|199.26|199.72|198.92|87
1731056700000|2024-11-08 09:05:00|199.97|199.17|200.24|199.44|200.25|199.45|199.95|199.15|16
1731057000000|2024-11-08 09:10:00|200.22|199.42|200.47|199.67|200.47|199.67|200.2|199.4|73
1731057300000|2024-11-08 09:15:00|200.51|199.71|201.37|200.57|201.38|200.58|200.51|199.71|52
1731057600000|2024-11-08 09:20:00|201.38|200.58|202.23|201.43|202.23|201.43|201.38|200.58|51
1731057900000|2024-11-08 09:25:00|202.24|201.44|202.41|201.61|202.41|201.61|201.91|201.11|89
1731058200000|2024-11-08 09:30:00|202.46|201.66|203.25|202.45|203.25|202.45|202.46|201.66|56
1731058500000|2024-11-08 09:35:00|203.24|202.44|202.89|202.09|203.25|202.45|202.45|201.65|199
1731058800000|2024-11-08 09:40:00|202.88|202.08|203.28|202.48|203.28|202.48|202.84|202.04|178
1731059100000|2024-11-08 09:45:00|203.27|202.47|202.8|202|203.27|202.47|202.61|201.81|161
1731059400000|2024-11-08 09:50:00|202.79|201.99|202.78|201.98|203.03|202.23|202.61|201.81|129
1731059700000|2024-11-08 09:55:00|202.79|201.99|202.88|202.08|203.15|202.35|202.61|201.81|250
1731060000000|2024-11-08 10:00:00|202.87|202.07|202.44|201.64|202.95|202.15|202.31|201.51|135
1731060300000|2024-11-08 10:05:00|202.59|201.79|202.46|201.66|202.87|202.07|202.44|201.64|159
1731060600000|2024-11-08 10:10:00|202.45|201.65|202.19|201.39|202.52|201.72|202.1|201.3|216
1731060900000|2024-11-08 10:15:00|202.28|201.48|201.84|201.04|202.67|201.87|201.84|201.04|180
1731061200000|2024-11-08 10:20:00|201.85|201.05|202.17|201.37|202.17|201.37|201.79|200.99|67
1731061500000|2024-11-08 10:25:00|202.15|201.35|202.53|201.73|202.63|201.83|202.14|201.34|146
1731061800000|2024-11-08 10:30:00|202.6|201.8|202.21|201.41|202.67|201.87|202.07|201.27|339
1731062100000|2024-11-08 10:35:00|202.2|201.4|202.35|201.55|202.35|201.55|202.14|201.34|55
1731062400000|2024-11-08 10:40:00|202.36|201.56|203.4|202.6|203.4|202.6|202.36|201.56|74
1731062700000|2024-11-08 10:45:00|203.38|202.58|203.31|202.51|203.78|202.98|202.4|201.6|358
1731063000000|2024-11-08 10:50:00|203.32|202.52|204.63|203.83|204.63|203.83|203.12|202.32|281
1731063300000|2024-11-08 10:55:00|204.61|203.81|204.16|203.36|204.63|203.83|204.1|203.3|89
1731063600000|2024-11-08 11:00:00|204.15|203.35|204.82|204.02|204.82|204.02|204.15|203.35|154
1731063900000|2024-11-08 11:05:00|204.83|204.03|205.14|204.34|205.35|204.55|204.83|204.03|207
1731064200000|2024-11-08 11:10:00|205.11|204.31|205.09|204.29|205.31|204.51|204.8|204|203
1731064500000|2024-11-08 11:15:00|205.08|204.28|205.05|204.25|205.34|204.54|204.71|203.91|247
1731064800000|2024-11-08 11:20:00|205.04|204.24|204.85|204.05|205.23|204.43|204.85|204.05|190
1731065100000|2024-11-08 11:25:00|204.84|204.04|204.53|203.73|205.03|204.23|204.51|203.71|67
1731065400000|2024-11-08 11:30:00|204.41|203.61|204.21|203.41|204.41|203.61|204.21|203.41|78
1731065700000|2024-11-08 11:35:00|204.17|203.37|204.01|203.21|204.17|203.37|204.01|203.21|8
1731066000000|2024-11-08 11:40:00|204.02|203.22|204.2|203.4|204.73|203.93|204.01|203.21|86
1731066300000|2024-11-08 11:45:00|204.26|203.46|204.09|203.29|204.54|203.74|204.01|203.21|119
1731066600000|2024-11-08 11:50:00|204.01|203.21|203.99|203.19|204.01|203.21|203.99|203.19|3
1731066900000|2024-11-08 11:55:00|204.03|203.23|203.66|202.86|204.09|203.29|203.65|202.85|85
1731067200000|2024-11-08 12:00:00|203.67|202.87|204.27|203.47|204.34|203.54|203.67|202.87|137
1731067500000|2024-11-08 12:05:00|204.28|203.48|203.89|203.09|204.52|203.72|203.89|203.09|101
1731067800000|2024-11-08 12:10:00|203.88|203.08|204.01|203.21|204.06|203.26|203.81|203.01|120
1731068100000|2024-11-08 12:15:00|203.79|202.99|204.16|203.36|204.16|203.36|203.71|202.91|115
1731068400000|2024-11-08 12:20:00|204.2|203.4|204.12|203.32|204.43|203.63|204.04|203.24|160
1731068700000|2024-11-08 12:25:00|204.13|203.33|203.6|202.8|204.18|203.38|203.51|202.71|90
1731069000000|2024-11-08 12:30:00|203.61|202.81|204.31|203.51|204.51|203.71|203.61|202.81|255
1731069300000|2024-11-08 12:35:00|204.38|203.58|203.82|203.02|204.69|203.89|203.82|203.02|114
1731069600000|2024-11-08 12:40:00|203.87|203.07|203.68|202.88|204.07|203.27|203.51|202.71|109
1731069900000|2024-11-08 12:45:00|203.69|202.89|203.51|202.71|204.15|203.35|203.51|202.71|171
1731070200000|2024-11-08 12:50:00|203.52|202.72|202.95|202.15|203.73|202.93|202.94|202.14|147
1731070500000|2024-11-08 12:55:00|202.98|202.18|203.3|202.5|203.4|202.6|202.94|202.14|237
1731070800000|2024-11-08 13:00:00|203.31|202.51|203.59|202.79|203.59|202.79|203.3|202.5|59
1731071100000|2024-11-08 13:05:00|203.6|202.8|203.45|202.65|203.72|202.92|203.45|202.65|154
1731071400000|2024-11-08 13:10:00|203.41|202.61|203.16|202.36|203.41|202.61|202.78|201.98|165
1731071700000|2024-11-08 13:15:00|203.14|202.34|203.61|202.81|203.79|202.99|202.97|202.17|402
1731072000000|2024-11-08 13:20:00|203.6|202.8|203.55|202.75|203.81|203.01|203.51|202.71|208
1731072300000|2024-11-08 13:25:00|203.53|202.73|204.09|203.29|204.14|203.34|203.51|202.71|138
1731072600000|2024-11-08 13:30:00|204.1|203.3|203.44|202.64|204.12|203.32|203.3|202.5|299
1731072900000|2024-11-08 13:35:00|203.41|202.61|203.75|202.95|204.02|203.22|203.39|202.59|158
1731073200000|2024-11-08 13:40:00|203.74|202.94|203.73|202.93|204|203.2|203.43|202.63|150
1731073500000|2024-11-08 13:45:00|203.72|202.92|204.05|203.25|204.27|203.47|203.55|202.75|130
1731073800000|2024-11-08 13:50:00|204.08|203.28|205.28|204.48|205.28|204.48|204.08|203.28|65
1731074100000|2024-11-08 13:55:00|205.35|204.55|205.21|204.41|205.4|204.6|205.21|204.41|23
1731074400000|2024-11-08 14:00:00|205.22|204.42|204.95|204.15|205.28|204.48|204.88|204.08|191
1731074700000|2024-11-08 14:05:00|205.07|204.27|205.36|204.56|205.4|204.6|205.04|204.24|76
1731075000000|2024-11-08 14:10:00|205.34|204.54|205.21|204.41|205.4|204.6|204.96|204.16|105
1731075300000|2024-11-08 14:15:00|205.18|204.38|204.56|203.76|205.29|204.49|204.53|203.73|97
1731075600000|2024-11-08 14:20:00|204.53|203.73|204.56|203.76|204.7|203.9|204.16|203.36|123
1731075900000|2024-11-08 14:25:00|204.51|203.71|204.71|203.91|204.71|203.91|204.15|203.35|90
1731076200000|2024-11-08 14:30:00|204.69|203.89|203.44|202.64|204.71|203.91|203.32|202.52|208
1731076500000|2024-11-08 14:35:00|203.43|202.63|203.04|202.24|203.69|202.89|202.94|202.14|149
1731076800000|2024-11-08 14:40:00|203.05|202.25|201.57|200.77|203.14|202.34|201.51|200.71|232
1731077100000|2024-11-08 14:45:00|201.58|200.78|201.04|200.24|202.23|201.43|201.01|200.21|335
1731077400000|2024-11-08 14:50:00|201.06|200.26|200.78|199.98|201.5|200.7|200.62|199.82|298
1731077700000|2024-11-08 14:55:00|200.77|199.97|200.11|199.31|200.77|199.97|200.11|199.31|181
1731078000000|2024-11-08 15:00:00|200.1|199.3|199.62|198.82|200.92|200.12|199.62|198.82|241
1731078300000|2024-11-08 15:05:00|199.61|198.81|199.66|198.86|199.76|198.96|198.98|198.18|343
1731078600000|2024-11-08 15:10:00|199.65|198.85|199.64|198.84|199.77|198.97|199.43|198.63|371
1731078900000|2024-11-08 15:15:00|199.65|198.85|200.66|199.86|200.68|199.88|199.05|198.25|391
1731079200000|2024-11-08 15:20:00|200.64|199.84|201.84|201.04|201.9|201.1|200.64|199.84|335
1731079500000|2024-11-08 15:25:00|201.83|201.03|201.71|200.91|202.28|201.48|201.61|200.81|297
1731079800000|2024-11-08 15:30:00|201.7|200.9|202.26|201.46|202.43|201.63|201.42|200.62|182
1731080100000|2024-11-08 15:35:00|202.27|201.47|201.41|200.61|202.32|201.52|201.41|200.61|319
1731080400000|2024-11-08 15:40:00|201.33|200.53|200.72|199.92|201.81|201.01|200.72|199.92|217
1731080700000|2024-11-08 15:45:00|200.7|199.9|199.92|199.12|200.75|199.95|199.29|198.49|383
1731081000000|2024-11-08 15:50:00|199.94|199.14|201.26|200.46|201.27|200.47|199.78|198.98|245
1731081300000|2024-11-08 15:55:00|201.14|200.34|201.51|200.71|201.58|200.78|201.14|200.34|175
1731081600000|2024-11-08 16:00:00|201.48|200.68|201.49|200.69|201.5|200.7|200.92|200.12|285
1731081900000|2024-11-08 16:05:00|201.53|200.73|200.87|200.07|201.92|201.12|200.71|199.91|130
1731082200000|2024-11-08 16:10:00|200.9|200.1|200.72|199.92|200.91|200.11|200.41|199.61|180
1731082500000|2024-11-08 16:15:00|200.67|199.87|201.21|200.41|201.4|200.6|200.41|199.61|311
1731082800000|2024-11-08 16:20:00|201.24|200.44|200.75|199.95|201.25|200.45|200.59|199.79|359
1731083100000|2024-11-08 16:25:00|200.74|199.94|200.56|199.76|200.92|200.12|200.46|199.66|199
1731083400000|2024-11-08 16:30:00|200.43|199.63|198.63|197.83|200.43|199.63|198.36|197.56|261
1731083700000|2024-11-08 16:35:00|198.64|197.84|198.58|197.78|199.05|198.25|198.2|197.4|447
1731084000000|2024-11-08 16:40:00|198.61|197.81|198.01|197.21|198.79|197.99|197.88|197.08|216
1731084300000|2024-11-08 16:45:00|198|197.2|197.87|197.07|198.32|197.52|197.8|197|199
1731084600000|2024-11-08 16:50:00|197.9|197.1|198.32|197.52|198.5|197.7|197.87|197.07|183
1731084900000|2024-11-08 16:55:00|198.31|197.51|197.64|196.84|198.31|197.51|197.61|196.81|105
1731085200000|2024-11-08 17:00:00|197.65|196.85|198.4|197.6|198.5|197.7|197.61|196.81|337
1731085500000|2024-11-08 17:05:00|198.42|197.62|197.01|196.21|198.49|197.69|196.97|196.17|125
1731085800000|2024-11-08 17:10:00|196.97|196.17|197.39|196.59|197.94|197.14|196.93|196.13|200
1731086100000|2024-11-08 17:15:00|197.45|196.65|198.23|197.43|198.4|197.6|197.39|196.59|258
1731086400000|2024-11-08 17:20:00|198.2|197.4|197.9|197.1|198.28|197.48|197.64|196.84|163
1731086700000|2024-11-08 17:25:00|197.86|197.06|197.81|197.01|198.11|197.31|197.53|196.73|244
1731087000000|2024-11-08 17:30:00|197.8|197|199.22|198.42|199.47|198.67|197.54|196.74|360
1731087300000|2024-11-08 17:35:00|199.21|198.41|199.29|198.49|199.55|198.75|199.05|198.25|326
1731087600000|2024-11-08 17:40:00|199.34|198.54|199.39|198.59|199.65|198.85|199.3|198.5|319
1731087900000|2024-11-08 17:45:00|199.41|198.61|199.3|198.5|199.62|198.82|199.13|198.33|61
1731088200000|2024-11-08 17:50:00|199.56|198.76|200.01|199.21|200.03|199.23|199.44|198.64|87
1731088500000|2024-11-08 17:55:00|200.02|199.22|199.76|198.96|200.12|199.32|199.69|198.89|140
1731088800000|2024-11-08 18:00:00|199.69|198.89|199.54|198.74|199.71|198.91|199.48|198.68|101
1731089100000|2024-11-08 18:05:00|199.41|198.61|199.28|198.48|199.41|198.61|199.28|198.48|21
1731089400000|2024-11-08 18:10:00|199.21|198.41|199.21|198.41|199.26|198.46|199.2|198.4|14
1731089700000|2024-11-08 18:15:00|199.28|198.48|199.48|198.68|199.69|198.89|199.28|198.48|242
1731090000000|2024-11-08 18:20:00|199.49|198.69|200.26|199.46|200.26|199.46|199.32|198.52|159
1731090300000|2024-11-08 18:25:00|200.28|199.48|200.41|199.61|200.41|199.61|200.26|199.46|21
1731090600000|2024-11-08 18:30:00|200.46|199.66|201.2|200.4|201.2|200.4|200.46|199.66|78
1731090900000|2024-11-08 18:35:00|201.16|200.36|201.88|201.08|202.51|201.71|201.12|200.32|187
1731091200000|2024-11-08 18:40:00|201.9|201.1|201.04|200.24|201.95|201.15|200.31|199.51|221
1731091500000|2024-11-08 18:45:00|201.03|200.23|200.38|199.58|201.12|200.32|200.31|199.51|308
1731091800000|2024-11-08 18:50:00|200.39|199.59|200.34|199.54|200.86|200.06|200.27|199.47|194
1731092100000|2024-11-08 18:55:00|200.36|199.56|200.4|199.6|200.4|199.6|200.21|199.41|68
1731092400000|2024-11-08 19:00:00|200.39|199.59|200.61|199.81|200.71|199.91|200.21|199.41|179
1731092700000|2024-11-08 19:05:00|200.54|199.74|201.81|201.01|201.89|201.09|200.53|199.73|189
1731093000000|2024-11-08 19:10:00|201.83|201.03|201.91|201.11|202.03|201.23|201.81|201.01|97
1731093300000|2024-11-08 19:15:00|201.93|201.13|201.17|200.37|202.12|201.32|201.12|200.32|153
1731093600000|2024-11-08 19:20:00|201.19|200.39|201.11|200.31|201.29|200.49|201.11|200.31|45
1731093900000|2024-11-08 19:25:00|200.96|200.16|201.01|200.21|201.34|200.54|200.87|200.07|64
1731094200000|2024-11-08 19:30:00|201.02|200.22|200.27|199.47|201.05|200.25|200.27|199.47|124
1731094500000|2024-11-08 19:35:00|200.33|199.53|200.69|199.89|200.69|199.89|200.33|199.53|49
1731094800000|2024-11-08 19:40:00|200.74|199.94|200.67|199.87|200.98|200.18|200.57|199.77|210
1731095100000|2024-11-08 19:45:00|200.66|199.86|201.47|200.67|201.66|200.86|200.57|199.77|174
1731095400000|2024-11-08 19:50:00|201.45|200.65|200.79|199.99|201.47|200.67|200.79|199.99|132
1731095700000|2024-11-08 19:55:00|200.76|199.96|200.41|199.61|200.84|200.04|200.41|199.61|80
1731096000000|2024-11-08 20:00:00|200.36|199.56|200.52|199.72|200.63|199.83|199.98|199.18|117
1731096300000|2024-11-08 20:05:00|200.56|199.76|200.65|199.85|200.82|200.02|200.54|199.74|74
1731096600000|2024-11-08 20:10:00|200.63|199.83|200.21|199.41|200.64|199.84|200.05|199.25|85
1731096900000|2024-11-08 20:15:00|200.2|199.4|199.74|198.94|200.2|199.4|199.74|198.94|93
1731097200000|2024-11-08 20:20:00|199.77|198.97|199.43|198.63|199.77|198.97|199.41|198.61|20
1731097500000|2024-11-08 20:25:00|199.42|198.62|199.09|198.29|199.42|198.62|199.08|198.28|76
1731097800000|2024-11-08 20:30:00|199.1|198.3|199.27|198.47|199.33|198.53|198.66|197.86|75
1731098100000|2024-11-08 20:35:00|199.19|198.39|198.96|198.16|199.19|198.39|198.7|197.9|81
1731098400000|2024-11-08 20:40:00|198.9|198.1|198.64|197.84|198.95|198.15|198.57|197.77|98
1731098700000|2024-11-08 20:45:00|198.65|197.85|198.67|197.87|198.67|197.87|198.41|197.61|42
1731099000000|2024-11-08 20:50:00|198.84|198.04|198.71|197.91|198.92|198.12|198.62|197.82|106
1731099300000|2024-11-08 20:55:00|198.68|197.88|199.25|198.45|199.26|198.46|198.66|197.86|25
1731099600000|2024-11-08 21:00:00|199.24|198.44|199.27|198.47|199.28|198.48|198.92|198.12|133
1731099900000|2024-11-08 21:05:00|199.25|198.45|198.78|197.98|199.26|198.46|198.63|197.83|102
1731100200000|2024-11-08 21:10:00|198.74|197.94|198.48|197.68|198.75|197.95|198.41|197.61|90
1731100500000|2024-11-08 21:15:00|198.47|197.67|197.94|197.14|198.47|197.67|197.67|196.87|179
1731100800000|2024-11-08 21:20:00|197.92|197.12|198.7|197.9|198.7|197.9|197.9|197.1|106
1731101100000|2024-11-08 21:25:00|198.68|197.88|198.69|197.89|198.79|197.99|198.53|197.73|122
1731101400000|2024-11-08 21:30:00|198.81|198.01|198.93|198.13|198.97|198.17|198.81|198.01|80
1731101700000|2024-11-08 21:35:00|198.94|198.14|199.18|198.38|199.51|198.71|198.94|198.14|80
1731102000000|2024-11-08 21:40:00|199.21|198.41|198.72|197.92|199.41|198.61|198.66|197.86|26
1731102300000|2024-11-08 21:45:00|198.74|197.94|198.8|198|198.82|198.02|198.61|197.81|36
1731102600000|2024-11-08 21:50:00|198.82|198.02|198.86|198.06|198.91|198.11|198.8|198|28
1731102900000|2024-11-08 21:55:00|198.9|198.1|199.42|198.62|199.42|198.62|198.9|198.1|32
1731139200000|2024-11-09 08:00:00|200.8|200|200.89|200.09|200.97|200.17|200.79|199.99|146
1731139500000|2024-11-09 08:05:00|200.9|200.1|200.64|199.84|200.93|200.13|200.64|199.84|99
1731139800000|2024-11-09 08:10:00|200.62|199.82|201.14|200.34|201.14|200.34|200.44|199.64|67
1731140100000|2024-11-09 08:15:00|201.25|200.45|201.55|200.75|201.67|200.87|201.25|200.45|118
1731140400000|2024-11-09 08:20:00|201.54|200.74|202.16|201.36|202.21|201.41|201.54|200.74|101
1731140700000|2024-11-09 08:25:00|201.99|201.19|202.3|201.5|202.36|201.56|201.88|201.08|272
1731141000000|2024-11-09 08:30:00|202.34|201.54|202.98|202.18|203.07|202.27|202.31|201.51|96
1731141300000|2024-11-09 08:35:00|202.92|202.12|202.86|202.06|203.01|202.21|202.37|201.57|206
1731141600000|2024-11-09 08:40:00|202.85|202.05|202.66|201.86|202.96|202.16|202.31|201.51|257
1731141900000|2024-11-09 08:45:00|202.69|201.89|202.27|201.47|202.92|202.12|202.25|201.45|201
1731142200000|2024-11-09 08:50:00|202.26|201.46|202.04|201.24|202.29|201.49|201.94|201.14|164
1731142500000|2024-11-09 08:55:00|202.03|201.23|201.93|201.13|202.26|201.46|201.89|201.09|204
1731142800000|2024-11-09 09:00:00|201.91|201.11|202.51|201.71|202.71|201.91|201.89|201.09|161
1731143100000|2024-11-09 09:05:00|202.5|201.7|202.77|201.97|202.77|201.97|202.49|201.69|186
1731143400000|2024-11-09 09:10:00|202.75|201.95|202.58|201.78|202.9|202.1|202.54|201.74|172
1731143700000|2024-11-09 09:15:00|202.59|201.79|202.69|201.89|202.85|202.05|202.36|201.56|105
1731144000000|2024-11-09 09:20:00|202.7|201.9|202.13|201.33|202.87|202.07|202.1|201.3|144
1731144300000|2024-11-09 09:25:00|202.14|201.34|202.56|201.76|202.56|201.76|202.14|201.34|42
1731144600000|2024-11-09 09:30:00|202.59|201.79|202.88|202.08|203.06|202.26|202.59|201.79|56
1731144900000|2024-11-09 09:35:00|202.89|202.09|202.74|201.94|202.9|202.1|202.66|201.86|48
1731145200000|2024-11-09 09:40:00|202.75|201.95|202.53|201.73|202.9|202.1|202.53|201.73|122
1731145500000|2024-11-09 09:45:00|202.54|201.74|202.58|201.78|202.64|201.84|202.53|201.73|70
1731145800000|2024-11-09 09:50:00|202.56|201.76|202.51|201.71|202.58|201.78|202.49|201.69|63
1731146100000|2024-11-09 09:55:00|202.49|201.69|202.29|201.49|202.53|201.73|202.23|201.43|55
1731146400000|2024-11-09 10:00:00|202.3|201.5|202.53|201.73|202.53|201.73|202.3|201.5|84
1731146700000|2024-11-09 10:05:00|202.52|201.72|202.72|201.92|202.74|201.94|202.48|201.68|132
1731147000000|2024-11-09 10:10:00|202.71|201.91|202.43|201.63|202.73|201.93|202.43|201.63|43
1731147300000|2024-11-09 10:15:00|202.4|201.6|202.53|201.73|202.58|201.78|202.28|201.48|182
1731147600000|2024-11-09 10:20:00|202.54|201.74|202.35|201.55|202.73|201.93|202.29|201.49|102
1731147900000|2024-11-09 10:25:00|202.36|201.56|202.35|201.55|202.49|201.69|202.35|201.55|106
1731148200000|2024-11-09 10:30:00|202.17|201.37|202.27|201.47|202.36|201.56|201.91|201.11|138
1731148500000|2024-11-09 10:35:00|202.26|201.46|202.61|201.81|202.7|201.9|202.21|201.41|238
1731148800000|2024-11-09 10:40:00|202.68|201.88|203.03|202.23|203.04|202.24|202.68|201.88|168
1731149100000|2024-11-09 10:45:00|203.02|202.22|203.37|202.57|203.37|202.57|202.85|202.05|161
1731149400000|2024-11-09 10:50:00|203.38|202.58|203.48|202.68|203.7|202.9|203.38|202.58|108
1731149700000|2024-11-09 10:55:00|203.47|202.67|203.55|202.75|203.78|202.98|203.39|202.59|91
1731150000000|2024-11-09 11:00:00|203.56|202.76|203.21|202.41|203.65|202.85|203.04|202.24|201
1731150300000|2024-11-09 11:05:00|203.22|202.42|202.89|202.09|203.3|202.5|202.89|202.09|19
1731150600000|2024-11-09 11:10:00|202.88|202.08|202.87|202.07|203.04|202.24|202.81|202.01|137
1731150900000|2024-11-09 11:15:00|202.85|202.05|202.9|202.1|202.94|202.14|202.53|201.73|156
1731151200000|2024-11-09 11:20:00|202.91|202.11|202.9|202.1|202.96|202.16|202.74|201.94|109
1731151500000|2024-11-09 11:25:00|202.89|202.09|202.04|201.24|202.9|202.1|201.97|201.17|103
1731151800000|2024-11-09 11:30:00|202.06|201.26|202.1|201.3|202.37|201.57|202.06|201.26|92
1731152100000|2024-11-09 11:35:00|202.07|201.27|202.14|201.34|202.21|201.41|201.98|201.18|127
1731152400000|2024-11-09 11:40:00|202.19|201.39|202.34|201.54|202.34|201.54|202.16|201.36|29
1731152700000|2024-11-09 11:45:00|202.37|201.57|202.45|201.65|202.54|201.74|202.26|201.46|143
1731153000000|2024-11-09 11:50:00|202.44|201.64|202.77|201.97|202.9|202.1|202.25|201.45|83
1731153300000|2024-11-09 11:55:00|202.71|201.91|202.71|201.91|202.77|201.97|202.66|201.86|37
1731153600000|2024-11-09 12:00:00|202.7|201.9|202.84|202.04|202.9|202.1|202.68|201.88|72
1731153900000|2024-11-09 12:05:00|202.65|201.85|202.45|201.65|202.65|201.85|202.26|201.46|172
1731154200000|2024-11-09 12:10:00|202.44|201.64|202.04|201.24|202.53|201.73|202|201.2|234
1731154500000|2024-11-09 12:15:00|202.05|201.25|201.61|200.81|202.05|201.25|201.59|200.79|55
1731154800000|2024-11-09 12:20:00|201.63|200.83|201.82|201.02|202.01|201.21|201.63|200.83|142
1731155100000|2024-11-09 12:25:00|201.84|201.04|201.82|201.02|202.02|201.22|201.82|201.02|35
1731155400000|2024-11-09 12:30:00|201.68|200.88|201.08|200.28|201.68|200.88|201.04|200.24|96
1731155700000|2024-11-09 12:35:00|201.05|200.25|201.01|200.21|201.33|200.53|200.98|200.18|159
1731156000000|2024-11-09 12:40:00|200.99|200.19|201.07|200.27|201.14|200.34|200.94|200.14|131
1731156300000|2024-11-09 12:45:00|201.06|200.26|200.81|200.01|201.19|200.39|200.81|200.01|85
1731156600000|2024-11-09 12:50:00|200.78|199.98|200.78|199.98|200.8|200|200.67|199.87|62
1731156900000|2024-11-09 12:55:00|200.79|199.99|200.63|199.83|200.79|199.99|200.63|199.83|28
1731157200000|2024-11-09 13:00:00|200.64|199.84|200.8|200|200.8|200|200.62|199.82|58
1731157800000|2024-11-09 13:10:00|200.7|199.9|200.88|200.08|200.88|200.08|200.7|199.9|13
1731158100000|2024-11-09 13:15:00|200.87|200.07|201.04|200.24|201.1|200.3|200.87|200.07|55
1731158400000|2024-11-09 13:20:00|201.03|200.23|200.76|199.96|201.03|200.23|200.63|199.83|125
1731158700000|2024-11-09 13:25:00|200.65|199.85|200.79|199.99|200.91|200.11|200.62|199.82|150
1731159000000|2024-11-09 13:30:00|200.8|200|200.68|199.88|200.9|200.1|200.62|199.82|208
1731159300000|2024-11-09 13:35:00|200.63|199.83|200.82|200.02|200.82|200.02|200.62|199.82|34
1731159600000|2024-11-09 13:40:00|200.84|200.04|201.22|200.42|201.49|200.69|200.84|200.04|235
1731159900000|2024-11-09 13:45:00|201.2|200.4|201.14|200.34|201.22|200.42|201.03|200.23|169
1731160200000|2024-11-09 13:50:00|201.13|200.33|201.18|200.38|201.18|200.38|201.1|200.3|23
1731160500000|2024-11-09 13:55:00|201.2|200.4|200.05|199.25|201.31|200.51|199.88|199.08|181
1731160800000|2024-11-09 14:00:00|200.06|199.26|199.87|199.07|200.09|199.29|199.87|199.07|108
1731161100000|2024-11-09 14:05:00|199.88|199.08|199.32|198.52|199.89|199.09|199.15|198.35|130
1731161400000|2024-11-09 14:10:00|199.33|198.53|199.42|198.62|199.61|198.81|199.19|198.39|89
1731161700000|2024-11-09 14:15:00|199.53|198.73|199.5|198.7|199.6|198.8|199.16|198.36|106
1731162000000|2024-11-09 14:20:00|199.48|198.68|199.2|198.4|199.5|198.7|199.1|198.3|41
1731162300000|2024-11-09 14:25:00|199.19|198.39|199.41|198.61|199.56|198.76|199.08|198.28|110
1731162600000|2024-11-09 14:30:00|199.4|198.6|199.01|198.21|199.4|198.6|199.01|198.21|111
1731162900000|2024-11-09 14:35:00|198.95|198.15|198.45|197.65|198.98|198.18|198.45|197.65|98
1731163200000|2024-11-09 14:40:00|198.41|197.61|198.16|197.36|198.41|197.61|198.16|197.36|17
1731163500000|2024-11-09 14:45:00|198.15|197.35|198.18|197.38|198.45|197.65|198.06|197.26|145
1731163800000|2024-11-09 14:50:00|198.14|197.34|198.69|197.89|198.73|197.93|198.06|197.26|104
1731164100000|2024-11-09 14:55:00|198.71|197.91|198.75|197.95|199.1|198.3|198.71|197.91|45
1731164400000|2024-11-09 15:00:00|198.73|197.93|198|197.2|198.73|197.93|197.65|196.85|134
1731164700000|2024-11-09 15:05:00|197.97|197.17|198.44|197.64|198.44|197.64|197.93|197.13|192
1731165000000|2024-11-09 15:10:00|198.43|197.63|198.06|197.26|198.44|197.64|198.04|197.24|198
1731165300000|2024-11-09 15:15:00|198.07|197.27|198.38|197.58|198.44|197.64|198.02|197.22|191
1731165600000|2024-11-09 15:20:00|198.37|197.57|198.44|197.64|198.54|197.74|198.26|197.46|103
1731165900000|2024-11-09 15:25:00|198.43|197.63|198.41|197.61|198.43|197.63|198.41|197.61|3
1731166200000|2024-11-09 15:30:00|198.42|197.62|198.84|198.04|198.84|198.04|198.41|197.61|18
1731166500000|2024-11-09 15:35:00|198.65|197.85|198.88|198.08|198.93|198.13|198.63|197.83|44
1731166800000|2024-11-09 15:40:00|198.87|198.07|199.14|198.34|199.15|198.35|198.85|198.05|79
1731167100000|2024-11-09 15:45:00|199|198.2|198.92|198.12|199|198.2|198.83|198.03|77
1731167400000|2024-11-09 15:50:00|198.93|198.13|199.01|198.21|199.15|198.35|198.85|198.05|185
1731167700000|2024-11-09 15:55:00|199|198.2|198.83|198.03|199.05|198.25|198.83|198.03|49
1731168000000|2024-11-09 16:00:00|198.89|198.09|199|198.2|199.15|198.35|198.89|198.09|81
1731168300000|2024-11-09 16:05:00|199.01|198.21|198.42|197.62|199.01|198.21|198.42|197.62|104
1731168600000|2024-11-09 16:10:00|198.43|197.63|198.45|197.65|198.48|197.68|198.42|197.62|62
1731168900000|2024-11-09 16:15:00|198.42|197.62|197.74|196.94|198.42|197.62|197.41|196.61|172
1731169200000|2024-11-09 16:20:00|197.53|196.73|197.61|196.81|197.93|197.13|197.41|196.61|218
1731169500000|2024-11-09 16:25:00|197.6|196.8|197.71|196.91|197.77|196.97|197.51|196.71|164
1731169800000|2024-11-09 16:30:00|197.7|196.9|197.72|196.92|197.75|196.95|197.41|196.61|193
1731170100000|2024-11-09 16:35:00|197.73|196.93|197.41|196.61|197.85|197.05|197.41|196.61|142
1731170400000|2024-11-09 16:40:00|197.4|196.6|197.22|196.42|197.4|196.6|197.21|196.41|18
1731170700000|2024-11-09 16:45:00|197.21|196.41|197.59|196.79|197.67|196.87|197.21|196.41|144
1731171000000|2024-11-09 16:50:00|197.52|196.72|197.56|196.76|197.81|197.01|197.5|196.7|265
1731171300000|2024-11-09 16:55:00|197.57|196.77|197.41|196.61|197.57|196.77|197.41|196.61|39
1731171600000|2024-11-09 17:00:00|197.37|196.57|197.1|196.3|197.37|196.57|197.1|196.3|25
1731171900000|2024-11-09 17:05:00|197.05|196.25|196.91|196.11|197.19|196.39|196.91|196.11|39
1731172200000|2024-11-09 17:10:00|196.93|196.13|196.09|195.29|196.94|196.14|196.04|195.24|92
1731172500000|2024-11-09 17:15:00|196.1|195.3|196.74|195.94|196.8|196|195.66|194.86|256
1731172800000|2024-11-09 17:20:00|196.73|195.93|197.54|196.74|197.54|196.74|196.73|195.93|197
1731173100000|2024-11-09 17:25:00|197.53|196.73|197.4|196.6|197.53|196.73|197.18|196.38|77
1731173400000|2024-11-09 17:30:00|197.39|196.59|197.49|196.69|197.69|196.89|197.32|196.52|132
1731173700000|2024-11-09 17:35:00|197.41|196.61|197.71|196.91|197.71|196.91|197.41|196.61|21
1731174000000|2024-11-09 17:40:00|197.73|196.93|197.53|196.73|197.75|196.95|197.52|196.72|74
1731174300000|2024-11-09 17:45:00|197.51|196.71|197.73|196.93|197.73|196.93|197.49|196.69|40
1731174600000|2024-11-09 17:50:00|197.76|196.96|198.11|197.31|198.13|197.33|197.76|196.96|20
1731174900000|2024-11-09 17:55:00|198.09|197.29|198.4|197.6|198.4|197.6|197.99|197.19|53
1731175200000|2024-11-09 18:00:00|198.41|197.61|198.64|197.84|198.64|197.84|198.41|197.61|78
1731175500000|2024-11-09 18:05:00|198.65|197.85|198.65|197.85|198.65|197.85|198.64|197.84|3
1731175800000|2024-11-09 18:10:00|198.64|197.84|198.65|197.85|198.65|197.85|198.54|197.74|22
1731176100000|2024-11-09 18:15:00|198.68|197.88|198.91|198.11|199.02|198.22|198.68|197.88|23
1731176400000|2024-11-09 18:20:00|198.93|198.13|198.97|198.17|199.2|198.4|198.92|198.12|53
1731176700000|2024-11-09 18:25:00|198.95|198.15|198.91|198.11|198.97|198.17|198.91|198.11|53
1731177000000|2024-11-09 18:30:00|198.92|198.12|199.2|198.4|199.2|198.4|198.91|198.11|13
1731177300000|2024-11-09 18:35:00|199.16|198.36|199.28|198.48|199.28|198.48|199.12|198.32|21
1731177600000|2024-11-09 18:40:00|199.27|198.47|199.28|198.48|199.28|198.48|199.26|198.46|3
1731177900000|2024-11-09 18:45:00|199.27|198.47|199.32|198.52|199.32|198.52|199.27|198.47|6
1731178200000|2024-11-09 18:50:00|199.3|198.5|199.4|198.6|199.41|198.61|199.26|198.46|30
1731178500000|2024-11-09 18:55:00|199.41|198.61|199.4|198.6|199.41|198.61|199.38|198.58|4
1731178800000|2024-11-09 19:00:00|199.42|198.62|199.88|199.08|199.9|199.1|199.42|198.62|72
1731179100000|2024-11-09 19:05:00|199.87|199.07|198.98|198.18|199.87|199.07|198.98|198.18|87
1731179400000|2024-11-09 19:10:00|198.99|198.19|199.06|198.26|199.27|198.47|198.99|198.19|173
1731179700000|2024-11-09 19:15:00|199.07|198.27|199.06|198.26|199.15|198.35|198.71|197.91|134
1731180000000|2024-11-09 19:20:00|199.04|198.24|199.08|198.28|199.4|198.6|199|198.2|261
1731180300000|2024-11-09 19:25:00|199.05|198.25|198.9|198.1|199.08|198.28|198.79|197.99|235
1731180600000|2024-11-09 19:30:00|198.93|198.13|198.52|197.72|198.93|198.13|198.37|197.57|139
1731180900000|2024-11-09 19:35:00|198.51|197.71|198.2|197.4|198.51|197.71|198.14|197.34|72
1731181200000|2024-11-09 19:40:00|198.18|197.38|198.23|197.43|198.33|197.53|198.14|197.34|111
1731181500000|2024-11-09 19:45:00|198.37|197.57|198.66|197.86|198.66|197.86|198.37|197.57|106
1731181800000|2024-11-09 19:50:00|198.7|197.9|198.47|197.67|198.7|197.9|198.46|197.66|127
1731182100000|2024-11-09 19:55:00|198.49|197.69|198.46|197.66|198.58|197.78|198.46|197.66|59
1731182400000|2024-11-09 20:00:00|198.41|197.61|198.21|197.41|198.41|197.61|198.21|197.41|117
1731182700000|2024-11-09 20:05:00|198.22|197.42|198.07|197.27|198.47|197.67|197.91|197.11|153
1731183000000|2024-11-09 20:10:00|198.08|197.28|198.2|197.4|198.61|197.81|198.08|197.28|44
1731183300000|2024-11-09 20:15:00|198.11|197.31|198.29|197.49|198.32|197.52|198.11|197.31|16
1731183600000|2024-11-09 20:20:00|198.52|197.72|198.83|198.03|198.87|198.07|198.52|197.72|71
1731183900000|2024-11-09 20:25:00|198.82|198.02|198.73|197.93|198.96|198.16|198.73|197.93|57
1731184200000|2024-11-09 20:30:00|198.71|197.91|198.64|197.84|198.71|197.91|198.38|197.58|150
1731184500000|2024-11-09 20:35:00|198.65|197.85|198.61|197.81|198.7|197.9|198.61|197.81|146
1731184800000|2024-11-09 20:40:00|198.7|197.9|199.04|198.24|199.16|198.36|198.7|197.9|79
1731185100000|2024-11-09 20:45:00|199.06|198.26|198.58|197.78|199.16|198.36|198.52|197.72|170
1731185400000|2024-11-09 20:50:00|198.59|197.79|198.86|198.06|198.98|198.18|198.48|197.68|146
1731185700000|2024-11-09 20:55:00|198.87|198.07|199.04|198.24|199.05|198.25|198.85|198.05|90
1731186000000|2024-11-09 21:00:00|199.03|198.23|199|198.2|199.06|198.26|198.89|198.09|73
1731186300000|2024-11-09 21:05:00|199.03|198.23|199.16|198.36|199.16|198.36|199.01|198.21|51
1731186600000|2024-11-09 21:10:00|199.17|198.37|199.31|198.51|199.31|198.51|199.13|198.33|47
1731186900000|2024-11-09 21:15:00|199.32|198.52|199.31|198.51|199.4|198.6|199.31|198.51|74
1731187200000|2024-11-09 21:20:00|199.32|198.52|199.68|198.88|199.68|198.88|199.32|198.52|74
1731187500000|2024-11-09 21:25:00|199.67|198.87|199.8|199|199.83|199.03|199.54|198.74|103
1731187800000|2024-11-09 21:30:00|199.83|199.03|199.31|198.51|199.88|199.08|199.31|198.51|69
1731188100000|2024-11-09 21:35:00|199.33|198.53|198.74|197.94|199.36|198.56|198.7|197.9|30
1731188400000|2024-11-09 21:40:00|198.73|197.93|199.01|198.21|199.01|198.21|198.61|197.81|72
1731188700000|2024-11-09 21:45:00|198.99|198.19|198.87|198.07|199.01|198.21|198.85|198.05|87
1731189000000|2024-11-09 21:50:00|198.86|198.06|198.78|197.98|198.88|198.08|198.66|197.86|50
1731189300000|2024-11-09 21:55:00|198.8|198|198.88|198.08|199.06|198.26|198.8|198|59
1731189600000|2024-11-09 22:00:00|198.9|198.1|199.02|198.22|199.17|198.37|198.88|198.08|102
1731189900000|2024-11-09 22:05:00|199.03|198.23|198.88|198.08|199.03|198.23|198.88|198.08|45
1731190200000|2024-11-09 22:10:00|198.73|197.93|198.76|197.96|198.78|197.98|198.73|197.93|13
1731190500000|2024-11-09 22:15:00|198.69|197.89|199.07|198.27|199.07|198.27|198.69|197.89|22
1731190800000|2024-11-09 22:20:00|199.05|198.25|199.08|198.28|199.08|198.28|198.98|198.18|15
1731191100000|2024-11-09 22:25:00|199.09|198.29|199.83|199.03|199.84|199.04|199.04|198.24|41
1731191400000|2024-11-09 22:30:00|199.84|199.04|199.7|198.9|200.06|199.26|199.61|198.81|84
1731191700000|2024-11-09 22:35:00|199.69|198.89|199.84|199.04|199.87|199.07|199.69|198.89|80
1731192000000|2024-11-09 22:40:00|199.85|199.05|199.53|198.73|199.86|199.06|199.46|198.66|40
1731192300000|2024-11-09 22:45:00|199.54|198.74|200.16|199.36|200.2|199.4|199.49|198.69|77
1731192600000|2024-11-09 22:50:00|200.12|199.32|200.15|199.35|200.15|199.35|199.56|198.76|49
1731192900000|2024-11-09 22:55:00|200.14|199.34|200.35|199.55|200.35|199.55|200.1|199.3|12
1731193200000|2024-11-09 23:00:00|200.39|199.59|201.43|200.63|201.52|200.72|200.39|199.59|117
1731193500000|2024-11-09 23:05:00|201.4|200.6|202.02|201.22|202.09|201.29|201.14|200.34|215
1731193800000|2024-11-09 23:10:00|201.97|201.17|202.19|201.39|202.23|201.43|201.73|200.93|283
1731194100000|2024-11-09 23:15:00|202.21|201.41|202.24|201.44|202.25|201.45|201.5|200.7|239
1731194400000|2024-11-09 23:20:00|202.25|201.45|202.4|201.6|202.4|201.6|202.22|201.42|177
1731194700000|2024-11-09 23:25:00|202.39|201.59|201.91|201.11|202.4|201.6|201.81|201.01|129
1731195000000|2024-11-09 23:30:00|201.9|201.1|202.13|201.33|202.13|201.33|201.71|200.91|150
1731195300000|2024-11-09 23:35:00|202.12|201.32|202.16|201.36|202.34|201.54|202.05|201.25|174
1731195600000|2024-11-09 23:40:00|202.17|201.37|201.97|201.17|202.17|201.37|201.85|201.05|129
1731195900000|2024-11-09 23:45:00|201.96|201.16|201.48|200.68|201.97|201.17|201.36|200.56|192
1731196200000|2024-11-09 23:50:00|201.44|200.64|200.61|199.81|201.48|200.68|200.32|199.52|188
1731196500000|2024-11-09 23:55:00|200.54|199.74|200.51|199.71|200.75|199.95|200.41|199.61|82
1731196800000|2024-11-10 00:00:00|200.52|199.72|199.35|198.55|200.52|199.72|199.35|198.55|129
1731197100000|2024-11-10 00:05:00|199.37|198.57|199.48|198.68|199.76|198.96|199.33|198.53|151
1731197400000|2024-11-10 00:10:00|199.47|198.67|199.8|199|199.8|199|199.39|198.59|51
1731197700000|2024-11-10 00:15:00|199.81|199.01|200.21|199.41|200.32|199.52|199.75|198.95|167
1731198000000|2024-11-10 00:20:00|200.11|199.31|200.71|199.91|200.92|200.12|199.87|199.07|234
1731198300000|2024-11-10 00:25:00|200.74|199.94|201.06|200.26|201.6|200.8|200.74|199.94|277
1731198600000|2024-11-10 00:30:00|201.03|200.23|200.61|199.81|201.12|200.32|200.61|199.81|267
1731198900000|2024-11-10 00:35:00|200.56|199.76|200.92|200.12|200.97|200.17|200.41|199.61|194
1731199200000|2024-11-10 00:40:00|200.91|200.11|201.9|201.1|202.32|201.52|200.75|199.95|228
1731199500000|2024-11-10 00:45:00|201.93|201.13|201.41|200.61|202|201.2|201.31|200.51|195
1731199800000|2024-11-10 00:50:00|201.38|200.58|201.01|200.21|201.5|200.7|201.01|200.21|118
1731200100000|2024-11-10 00:55:00|201.05|200.25|201.02|200.22|201.26|200.46|200.83|200.03|210
1731200400000|2024-11-10 01:00:00|201.01|200.21|200.51|199.71|201.02|200.22|200.51|199.71|298
1731200700000|2024-11-10 01:05:00|200.58|199.78|199.55|198.75|200.59|199.79|199.55|198.75|118
1731201000000|2024-11-10 01:10:00|199.53|198.73|199.79|198.99|200.03|199.23|199.51|198.71|252
1731201300000|2024-11-10 01:15:00|199.76|198.96|199.55|198.75|200.15|199.35|199.41|198.61|244
1731201600000|2024-11-10 01:20:00|199.58|198.78|199.79|198.99|199.79|198.99|199.42|198.62|240
1731201900000|2024-11-10 01:25:00|199.86|199.06|199.84|199.04|200.12|199.32|199.65|198.85|279
1731202200000|2024-11-10 01:30:00|199.8|199|199.62|198.82|200.28|199.48|199.48|198.68|369
1731202500000|2024-11-10 01:35:00|199.61|198.81|199.73|198.93|200.06|199.26|199.53|198.73|200
1731202800000|2024-11-10 01:40:00|199.63|198.83|199.71|198.91|199.87|199.07|199.51|198.71|228
1731203100000|2024-11-10 01:45:00|199.72|198.92|200.45|199.65|200.45|199.65|199.7|198.9|261
1731203400000|2024-11-10 01:50:00|200.6|199.8|200.25|199.45|200.64|199.84|200.16|199.36|254
1731203700000|2024-11-10 01:55:00|200.33|199.53|200.61|199.81|200.63|199.83|200.22|199.42|184
1731204000000|2024-11-10 02:00:00|200.62|199.82|200.7|199.9|200.7|199.9|200.61|199.81|106
1731204300000|2024-11-10 02:05:00|200.69|199.89|201.63|200.83|202.1|201.3|200.62|199.82|151
1731204600000|2024-11-10 02:10:00|201.58|200.78|201.44|200.64|201.66|200.86|201.21|200.41|127
1731204900000|2024-11-10 02:15:00|201.45|200.65|201.88|201.08|202.1|201.3|201.45|200.65|185
1731205200000|2024-11-10 02:20:00|201.87|201.07|202.29|201.49|202.29|201.49|201.51|200.71|237
1731205500000|2024-11-10 02:25:00|202.3|201.5|201.7|200.9|202.75|201.95|201.69|200.89|238
1731205800000|2024-11-10 02:30:00|201.69|200.89|202.22|201.42|202.24|201.44|201.39|200.59|308
1731206100000|2024-11-10 02:35:00|202.21|201.41|202.5|201.7|202.5|201.7|201.96|201.16|189
1731206400000|2024-11-10 02:40:00|202.55|201.75|203.33|202.53|203.33|202.53|202.55|201.75|57
1731206700000|2024-11-10 02:45:00|203.37|202.57|204.39|203.59|204.39|203.59|203.37|202.57|108
1731207000000|2024-11-10 02:50:00|204.4|203.6|205.1|204.3|205.28|204.48|204.4|203.6|67
1731207300000|2024-11-10 02:55:00|205.09|204.29|203.11|202.31|205.27|204.47|203.11|202.31|320
1731207600000|2024-11-10 03:00:00|203.1|202.3|202.58|201.78|203.4|202.6|202.5|201.7|168
1731207900000|2024-11-10 03:05:00|202.6|201.8|202.31|201.51|202.95|202.15|202.31|201.51|263
1731208200000|2024-11-10 03:10:00|202.3|201.5|202.45|201.65|202.67|201.87|202.14|201.34|283
1731208500000|2024-11-10 03:15:00|202.46|201.66|203.09|202.29|203.12|202.32|202.43|201.63|220
1731208800000|2024-11-10 03:20:00|203.08|202.28|203.43|202.63|203.6|202.8|203.08|202.28|221
1731209100000|2024-11-10 03:25:00|203.41|202.61|203.41|202.61|203.57|202.77|203.26|202.46|208
1731209400000|2024-11-10 03:30:00|203.42|202.62|202.9|202.1|203.5|202.7|202.86|202.06|255
1731209700000|2024-11-10 03:35:00|202.89|202.09|203.22|202.42|203.22|202.42|202.86|202.06|103
1731210000000|2024-11-10 03:40:00|203.21|202.41|202.95|202.15|203.27|202.47|202.9|202.1|86
1731210300000|2024-11-10 03:45:00|202.96|202.16|202.43|201.63|203|202.2|202.31|201.51|149
1731210600000|2024-11-10 03:50:00|202.44|201.64|202.06|201.26|202.46|201.66|202.06|201.26|120
1731211200000|2024-11-10 04:00:00|202.04|201.24|201.71|200.91|202.04|201.24|201.71|200.91|71
1731211500000|2024-11-10 04:05:00|201.68|200.88|202.55|201.75|202.64|201.84|201.61|200.81|106
1731211800000|2024-11-10 04:10:00|202.54|201.74|202.41|201.61|202.55|201.75|202.41|201.61|39
1731212100000|2024-11-10 04:15:00|202.44|201.64|202.41|201.61|202.55|201.75|202.41|201.61|31
1731212400000|2024-11-10 04:20:00|202.31|201.51|202.4|201.6|202.52|201.72|202.22|201.42|142
1731212700000|2024-11-10 04:25:00|202.31|201.51|202.09|201.29|202.33|201.53|201.99|201.19|227
1731213000000|2024-11-10 04:30:00|202.1|201.3|203.89|203.09|203.89|203.09|202.09|201.29|227
1731213300000|2024-11-10 04:35:00|203.9|203.1|203.85|203.05|204.12|203.32|203.18|202.38|488
1731213600000|2024-11-10 04:40:00|203.83|203.03|203.87|203.07|203.87|203.07|203.28|202.48|309
1731213900000|2024-11-10 04:45:00|203.88|203.08|204.21|203.41|204.69|203.89|203.88|203.08|268
1731214200000|2024-11-10 04:50:00|204.2|203.4|205.64|204.84|205.64|204.84|204.2|203.4|359
1731214500000|2024-11-10 04:55:00|205.62|204.82|205.46|204.66|205.8|205|204.71|203.91|593
1731214800000|2024-11-10 05:00:00|205.45|204.65|206.06|205.26|206.15|205.35|204.91|204.11|544
1731215100000|2024-11-10 05:05:00|206.07|205.27|207.56|206.76|207.89|207.09|205.81|205.01|395
1731215400000|2024-11-10 05:10:00|207.5|206.7|207.56|206.76|207.79|206.99|206.81|206.01|421
1731215700000|2024-11-10 05:15:00|207.52|206.72|208.02|207.22|208.1|207.3|207.34|206.54|190
1731216000000|2024-11-10 05:20:00|208.09|207.29|207.93|207.13|208.19|207.39|207.61|206.81|416
1731216300000|2024-11-10 05:25:00|207.94|207.14|208.61|207.81|208.79|207.99|207.89|207.09|282
1731216600000|2024-11-10 05:30:00|208.62|207.82|207.96|207.16|208.62|207.82|207.61|206.81|227
1731216900000|2024-11-10 05:35:00|207.97|207.17|208.08|207.28|208.3|207.5|207.68|206.88|196
1731217200000|2024-11-10 05:40:00|208.09|207.29|208.35|207.55|208.9|208.1|207.72|206.92|270
1731217500000|2024-11-10 05:45:00|208.32|207.52|209.27|208.47|209.27|208.47|208.23|207.43|91
1731217800000|2024-11-10 05:50:00|209.24|208.44|207.88|207.08|209.4|208.6|207.59|206.79|198
1731218100000|2024-11-10 05:55:00|207.86|207.06|207.41|206.61|207.86|207.06|207.02|206.22|235
1731218400000|2024-11-10 06:00:00|207.42|206.62|206.73|205.93|207.57|206.77|206.58|205.78|474
1731218700000|2024-11-10 06:05:00|206.72|205.92|207.21|206.41|207.42|206.62|206.68|205.88|495
1731219000000|2024-11-10 06:10:00|207.23|206.43|207.36|206.56|207.72|206.92|207|206.2|324
1731219300000|2024-11-10 06:15:00|207.35|206.55|206.99|206.19|207.56|206.76|206.43|205.63|237
1731219600000|2024-11-10 06:20:00|207|206.2|206.41|205.61|207.02|206.22|206.41|205.61|154
1731219900000|2024-11-10 06:25:00|206.44|205.64|205.64|204.84|206.51|205.71|205.64|204.84|96
1731220200000|2024-11-10 06:30:00|205.63|204.83|205.96|205.16|206|205.2|205.41|204.61|111
1731220500000|2024-11-10 06:35:00|206.09|205.29|206.4|205.6|206.4|205.6|205.78|204.98|240
1731220800000|2024-11-10 06:40:00|206.29|205.49|205.98|205.18|206.29|205.49|205.91|205.11|102
1731221100000|2024-11-10 06:45:00|205.97|205.17|205.59|204.79|205.98|205.18|205.43|204.63|382
1731221400000|2024-11-10 06:50:00|205.57|204.77|206.1|205.3|206.24|205.44|205.57|204.77|122
1731221700000|2024-11-10 06:55:00|206.15|205.35|206.22|205.42|206.23|205.43|206.1|205.3|175
1731222000000|2024-11-10 07:00:00|206.23|205.43|206.1|205.3|206.45|205.65|206.1|205.3|125
1731222300000|2024-11-10 07:05:00|206.17|205.37|206.78|205.98|206.84|206.04|206.11|205.31|91
1731222600000|2024-11-10 07:10:00|206.79|205.99|206.87|206.07|207.06|206.26|206.61|205.81|284
1731222900000|2024-11-10 07:15:00|206.85|206.05|207.18|206.38|207.18|206.38|206.62|205.82|273
1731223200000|2024-11-10 07:20:00|207.2|206.4|206.42|205.62|207.21|206.41|206.31|205.51|90
1731223500000|2024-11-10 07:25:00|206.31|205.51|206.1|205.3|206.31|205.51|206.1|205.3|37
1731223800000|2024-11-10 07:30:00|206.07|205.27|206.08|205.28|206.12|205.32|206.01|205.21|47
1731224100000|2024-11-10 07:35:00|206.09|205.29|206|205.2|206.35|205.55|205.96|205.16|79
1731224400000|2024-11-10 07:40:00|205.99|205.19|206.08|205.28|206.14|205.34|205.95|205.15|92
1731224700000|2024-11-10 07:45:00|205.96|205.16|205.64|204.84|206.05|205.25|205.62|204.82|93
1731225000000|2024-11-10 07:50:00|205.63|204.83|205.94|205.14|206.01|205.21|205.63|204.83|81
1731225300000|2024-11-10 07:55:00|205.84|205.04|205.61|204.81|205.87|205.07|205.61|204.81|65
1731225600000|2024-11-10 08:00:00|205.63|204.83|205.62|204.82|205.96|205.16|205.61|204.81|108
1731225900000|2024-11-10 08:05:00|205.61|204.81|205.62|204.82|205.9|205.1|205.61|204.81|57
1731226200000|2024-11-10 08:10:00|205.63|204.83|205.42|204.62|205.89|205.09|205.42|204.62|70
1731226500000|2024-11-10 08:15:00|205.41|204.61|205.21|204.41|205.41|204.61|205.01|204.21|83
1731226800000|2024-11-10 08:20:00|205.22|204.42|205.65|204.85|205.9|205.1|205.22|204.42|226
1731227100000|2024-11-10 08:25:00|205.64|204.84|205.4|204.6|205.65|204.85|205.25|204.45|222
1731227400000|2024-11-10 08:30:00|205.35|204.55|205.28|204.48|205.35|204.55|205.07|204.27|57
1731227700000|2024-11-10 08:35:00|205.3|204.5|205.4|204.6|205.4|204.6|205.3|204.5|11
1731228000000|2024-11-10 08:40:00|205.26|204.46|204.86|204.06|205.26|204.46|204.86|204.06|254
1731228300000|2024-11-10 08:45:00|204.85|204.05|205.03|204.23|205.03|204.23|204.71|203.91|143
1731228600000|2024-11-10 08:50:00|205.09|204.29|205.33|204.53|205.38|204.58|205.09|204.29|76
1731228900000|2024-11-10 08:55:00|205.31|204.51|205.58|204.78|205.58|204.78|205.27|204.47|115
1731229200000|2024-11-10 09:00:00|205.59|204.79|205.42|204.62|205.86|205.06|205.42|204.62|314
1731229500000|2024-11-10 09:05:00|205.41|204.61|205.36|204.56|205.47|204.67|205.2|204.4|217
1731229800000|2024-11-10 09:10:00|205.37|204.57|205.66|204.86|205.66|204.86|205.21|204.41|222
1731230100000|2024-11-10 09:15:00|205.7|204.9|206.31|205.51|206.33|205.53|205.7|204.9|169
1731230400000|2024-11-10 09:20:00|206.32|205.52|206.11|205.31|206.33|205.53|206.03|205.23|163
1731230700000|2024-11-10 09:25:00|206.12|205.32|206.63|205.83|206.63|205.83|206.05|205.25|138
1731231000000|2024-11-10 09:30:00|206.64|205.84|206.31|205.51|206.7|205.9|206.29|205.49|264
1731231300000|2024-11-10 09:35:00|206.32|205.52|206.44|205.64|206.55|205.75|206.19|205.39|132
1731231600000|2024-11-10 09:40:00|206.46|205.66|206.31|205.51|206.65|205.85|206.29|205.49|189
1731231900000|2024-11-10 09:45:00|206.33|205.53|206.03|205.23|206.43|205.63|205.92|205.12|207
1731232200000|2024-11-10 09:50:00|206|205.2|205.59|204.79|206.08|205.28|205.59|204.79|224
1731232500000|2024-11-10 09:55:00|205.57|204.77|205.84|205.04|205.99|205.19|205.51|204.71|146
1731232800000|2024-11-10 10:00:00|205.85|205.05|205.61|204.81|206.34|205.54|205.61|204.81|170
1731233100000|2024-11-10 10:05:00|205.75|204.95|205.61|204.81|206.05|205.25|205.61|204.81|283
1731233400000|2024-11-10 10:10:00|205.7|204.9|205.69|204.89|205.82|205.02|205.61|204.81|143
1731233700000|2024-11-10 10:15:00|205.7|204.9|205.87|205.07|205.87|205.07|205.7|204.9|22
1731234000000|2024-11-10 10:20:00|205.86|205.06|205.43|204.63|205.87|205.07|205.42|204.62|47
1731234300000|2024-11-10 10:25:00|205.44|204.64|205.4|204.6|205.6|204.8|205.38|204.58|56
1731234600000|2024-11-10 10:30:00|205.38|204.58|205.59|204.79|205.73|204.93|205.34|204.54|258
1731234900000|2024-11-10 10:35:00|205.6|204.8|205.67|204.87|205.76|204.96|205.53|204.73|145
1731235200000|2024-11-10 10:40:00|205.72|204.92|205.37|204.57|206.62|205.82|205.33|204.53|213
1731235500000|2024-11-10 10:45:00|205.31|204.51|205.75|204.95|205.75|204.95|205.08|204.28|301
1731235800000|2024-11-10 10:50:00|205.79|204.99|205.89|205.09|205.92|205.12|205.63|204.83|238
1731236100000|2024-11-10 10:55:00|205.9|205.1|205.99|205.19|206.04|205.24|205.72|204.92|238
1731236400000|2024-11-10 11:00:00|205.88|205.08|205.93|205.13|206.33|205.53|205.83|205.03|275
1731236700000|2024-11-10 11:05:00|205.92|205.12|205.7|204.9|205.96|205.16|205.56|204.76|307
1731237000000|2024-11-10 11:10:00|205.69|204.89|205.75|204.95|206.17|205.37|205.6|204.8|221
1731237300000|2024-11-10 11:15:00|205.77|204.97|206.35|205.55|206.53|205.73|205.73|204.93|354
1731237600000|2024-11-10 11:20:00|206.58|205.78|205.49|204.69|206.6|205.8|205.42|204.62|323
1731237900000|2024-11-10 11:25:00|205.46|204.66|205.8|205|205.94|205.14|205.28|204.48|383
1731238200000|2024-11-10 11:30:00|205.82|205.02|206.29|205.49|206.29|205.49|205.81|205.01|101
1731238500000|2024-11-10 11:35:00|206.31|205.51|206.7|205.9|206.7|205.9|206.27|205.47|82
1731238800000|2024-11-10 11:40:00|206.87|206.07|207.11|206.31|207.11|206.31|206.87|206.07|99
1731239100000|2024-11-10 11:45:00|207.09|206.29|207.65|206.85|207.78|206.98|207.02|206.22|223
1731239400000|2024-11-10 11:50:00|207.66|206.86|207.73|206.93|207.73|206.93|207.37|206.57|129
1731239700000|2024-11-10 11:55:00|207.74|206.94|207.15|206.35|207.91|207.11|207.15|206.35|134
1731240000000|2024-11-10 12:00:00|207.16|206.36|207.99|207.19|208|207.2|207.15|206.35|313
1731240300000|2024-11-10 12:05:00|208|207.2|205.91|205.11|208|207.2|205.91|205.11|243
1731240600000|2024-11-10 12:10:00|205.92|205.12|205.12|204.32|206.23|205.43|205.01|204.21|250
1731240900000|2024-11-10 12:15:00|205.11|204.31|205.91|205.11|206.15|205.35|204.65|203.85|209
1731241200000|2024-11-10 12:20:00|205.79|204.99|205.29|204.49|205.79|204.99|204.91|204.11|235
1731241500000|2024-11-10 12:25:00|205.71|204.91|204.41|203.61|205.72|204.92|204.41|203.61|269
1731241800000|2024-11-10 12:30:00|204.4|203.6|205.03|204.23|205.15|204.35|204.26|203.46|429
1731242100000|2024-11-10 12:35:00|205.02|204.22|204.53|203.73|205.13|204.33|204.52|203.72|225
1731242400000|2024-11-10 12:40:00|204.54|203.74|204.65|203.85|204.99|204.19|204.54|203.74|236
1731242700000|2024-11-10 12:45:00|204.62|203.82|204.58|203.78|204.67|203.87|204.06|203.26|358
1731243000000|2024-11-10 12:50:00|204.59|203.79|205.44|204.64|205.45|204.65|204.5|203.7|300
1731243300000|2024-11-10 12:55:00|205.45|204.65|205.98|205.18|205.98|205.18|205.44|204.64|206
1731243600000|2024-11-10 13:00:00|206|205.2|205.7|204.9|206.03|205.23|205.38|204.58|220
1731243900000|2024-11-10 13:05:00|205.66|204.86|206.2|205.4|206.2|205.4|205.64|204.84|80
1731244200000|2024-11-10 13:10:00|206.15|205.35|206.38|205.58|206.38|205.58|205.91|205.11|211
1731244500000|2024-11-10 13:15:00|206.46|205.66|206.19|205.39|206.57|205.77|206.18|205.38|39
1731244800000|2024-11-10 13:20:00|206.49|205.69|206.4|205.6|206.61|205.81|206.3|205.5|211
1731245100000|2024-11-10 13:25:00|206.31|205.51|206.9|206.1|206.9|206.1|206.09|205.29|264
1731245400000|2024-11-10 13:30:00|206.92|206.12|207.15|206.35|207.37|206.57|206.92|206.12|221
1731245700000|2024-11-10 13:35:00|207.08|206.28|206.17|205.37|207.16|206.36|206.12|205.32|300
1731246000000|2024-11-10 13:40:00|206.16|205.36|206.56|205.76|206.69|205.89|206.12|205.32|278
1731246300000|2024-11-10 13:45:00|206.57|205.77|206.21|205.41|206.58|205.78|205.92|205.12|342
1731246600000|2024-11-10 13:50:00|206.2|205.4|206.83|206.03|207.16|206.36|206.09|205.29|379
1731246900000|2024-11-10 13:55:00|206.82|206.02|207.22|206.42|207.26|206.46|206.53|205.73|286
1731247200000|2024-11-10 14:00:00|207.17|206.37|206.93|206.13|207.25|206.45|206.57|205.77|254
1731247500000|2024-11-10 14:05:00|206.92|206.12|207.9|207.1|207.9|207.1|206.91|206.11|220
1731247800000|2024-11-10 14:10:00|207.96|207.16|208.76|207.96|209.08|208.28|207.96|207.16|233
1731248100000|2024-11-10 14:15:00|208.75|207.95|209.41|208.61|209.45|208.65|208.75|207.95|242
1731248400000|2024-11-10 14:20:00|209.44|208.64|209.6|208.8|209.8|209|209.12|208.32|246
1731248700000|2024-11-10 14:25:00|209.46|208.66|208.63|207.83|209.59|208.79|208.59|207.79|209
1731249000000|2024-11-10 14:30:00|208.65|207.85|207.04|206.24|208.77|207.97|207.01|206.21|373
1731249300000|2024-11-10 14:35:00|207.07|206.27|206.06|205.26|207.11|206.31|205.41|204.61|315
1731249600000|2024-11-10 14:40:00|206.05|205.25|205.69|204.89|206.46|205.66|205.59|204.79|455
1731249900000|2024-11-10 14:45:00|205.68|204.88|205.66|204.86|205.75|204.95|205.02|204.22|431
1731250200000|2024-11-10 14:50:00|205.65|204.85|206.32|205.52|206.61|205.81|205.56|204.76|480
1731250500000|2024-11-10 14:55:00|206.3|205.5|207.14|206.34|207.86|207.06|206.11|205.31|393
1731250800000|2024-11-10 15:00:00|207.01|206.21|207.1|206.3|207.1|206.3|206.17|205.37|386
1731251100000|2024-11-10 15:05:00|207.14|206.34|207.4|206.6|207.4|206.6|206.86|206.06|293
1731251400000|2024-11-10 15:10:00|207.5|206.7|208.68|207.88|208.87|208.07|207.5|206.7|199
1731251700000|2024-11-10 15:15:00|208.66|207.86|208.4|207.6|209.09|208.29|207.88|207.08|431
1731252000000|2024-11-10 15:20:00|208.39|207.59|208.17|207.37|209.09|208.29|208.13|207.33|351
1731252300000|2024-11-10 15:25:00|208.16|207.36|208.72|207.92|208.99|208.19|208.11|207.31|407
1731252600000|2024-11-10 15:30:00|208.7|207.9|210.53|209.73|210.69|209.89|208.68|207.88|149
1731252900000|2024-11-10 15:35:00|210.64|209.84|211.31|210.51|211.67|210.87|210.37|209.57|429
1731253200000|2024-11-10 15:40:00|211.3|210.5|211.88|211.08|212.71|211.91|211.3|210.5|469
1731253500000|2024-11-10 15:45:00|211.91|211.11|213.28|212.48|213.67|212.87|211.91|211.11|338
1731253800000|2024-11-10 15:50:00|213.29|212.49|212.61|211.81|213.32|212.52|212.43|211.63|497
1731254100000|2024-11-10 15:55:00|212.62|211.82|212.82|212.02|213.4|212.6|212.45|211.65|472
1731254400000|2024-11-10 16:00:00|212.88|212.08|212.72|211.92|213.27|212.47|212.51|211.71|306
1731254700000|2024-11-10 16:05:00|212.71|211.91|211.39|210.59|212.71|211.91|211.16|210.36|345
1731255000000|2024-11-10 16:10:00|211.4|210.6|212.09|211.29|212.63|211.83|211.33|210.53|328
1731255300000|2024-11-10 16:15:00|212.1|211.3|210.51|209.71|212.18|211.38|210.51|209.71|201
1731255600000|2024-11-10 16:20:00|210.41|209.61|209.69|208.89|210.56|209.76|209.69|208.89|279
1731255900000|2024-11-10 16:25:00|209.74|208.94|210.84|210.04|210.9|210.1|209.71|208.91|376
1731256200000|2024-11-10 16:30:00|210.86|210.06|211.42|210.62|211.7|210.9|210.81|210.01|374
1731256500000|2024-11-10 16:35:00|211.44|210.64|211.27|210.47|211.65|210.85|210.68|209.88|316
1731256800000|2024-11-10 16:40:00|211.29|210.49|211.65|210.85|211.92|211.12|211.29|210.49|353
1731257100000|2024-11-10 16:45:00|211.67|210.87|210.61|209.81|211.93|211.13|210.61|209.81|469
1731257400000|2024-11-10 16:50:00|210.62|209.82|211.12|210.32|211.2|210.4|210.18|209.38|465
1731257700000|2024-11-10 16:55:00|211.15|210.35|211.62|210.82|211.69|210.89|210.92|210.12|280
1731258000000|2024-11-10 17:00:00|211.63|210.83|211.97|211.17|211.97|211.17|211.41|210.61|347
1731258300000|2024-11-10 17:05:00|211.95|211.15|211.71|210.91|212.09|211.29|211.53|210.73|226
1731258600000|2024-11-10 17:10:00|211.72|210.92|211.43|210.63|211.79|210.99|211.17|210.37|140
1731258900000|2024-11-10 17:15:00|211.41|210.61|211.9|211.1|211.9|211.1|211.14|210.34|313
1731259200000|2024-11-10 17:20:00|211.89|211.09|211.43|210.63|211.89|211.09|211.43|210.63|130
1731259500000|2024-11-10 17:25:00|211.38|210.58|211.67|210.87|211.76|210.96|211.19|210.39|323
1731259800000|2024-11-10 17:30:00|211.68|210.88|212.22|211.42|212.66|211.86|211.68|210.88|242
1731260100000|2024-11-10 17:35:00|212.23|211.43|213.17|212.37|213.36|212.56|212.22|211.42|394
1731260400000|2024-11-10 17:40:00|213.18|212.38|213.4|212.6|213.4|212.6|212.72|211.92|169
1731260700000|2024-11-10 17:45:00|213.38|212.58|213.67|212.87|213.67|212.87|212.8|212|137
1731261000000|2024-11-10 17:50:00|213.79|212.99|215.62|214.82|215.89|215.09|213.74|212.94|382
1731261300000|2024-11-10 17:55:00|215.66|214.86|213.59|212.79|215.69|214.89|213.59|212.79|473
1731261600000|2024-11-10 18:00:00|213.57|212.77|214.63|213.83|214.9|214.1|213.21|212.41|352
1731261900000|2024-11-10 18:05:00|214.61|213.81|214.55|213.75|215.27|214.47|214.41|213.61|296
1731262200000|2024-11-10 18:10:00|214.48|213.68|213.91|213.11|214.97|214.17|213.91|213.11|268
1731262500000|2024-11-10 18:15:00|213.94|213.14|214.07|213.27|214.55|213.75|213.91|213.11|318
1731262800000|2024-11-10 18:20:00|214.03|213.23|213.91|213.11|214.29|213.49|213.45|212.65|290
1731263100000|2024-11-10 18:25:00|213.92|213.12|214.91|214.11|215.26|214.46|213.91|213.11|204
1731263400000|2024-11-10 18:30:00|214.93|214.13|214.55|213.75|215.15|214.35|214.11|213.31|286
1731263700000|2024-11-10 18:35:00|214.51|213.71|214.6|213.8|215.33|214.53|214.31|213.51|370
1731264000000|2024-11-10 18:40:00|214.59|213.79|214.41|213.61|215.18|214.38|214.31|213.51|318
1731264300000|2024-11-10 18:45:00|214.36|213.56|215.26|214.46|215.26|214.46|214.31|213.51|347
1731264600000|2024-11-10 18:50:00|215.18|214.38|214.31|213.51|215.31|214.51|214.31|213.51|273
1731264900000|2024-11-10 18:55:00|214.29|213.49|212.7|211.9|214.29|213.49|212.61|211.81|213
1731265200000|2024-11-10 19:00:00|212.82|212.02|213.42|212.62|213.42|212.62|212.48|211.68|390
1731265500000|2024-11-10 19:05:00|213.41|212.61|213.19|212.39|213.67|212.87|212.94|212.14|249
1731265800000|2024-11-10 19:10:00|213.26|212.46|212.27|211.47|213.33|212.53|212.27|211.47|330
1731266100000|2024-11-10 19:15:00|212.25|211.45|211.42|210.62|212.25|211.45|210.74|209.94|330
1731266400000|2024-11-10 19:20:00|211.44|210.64|211.19|210.39|211.63|210.83|210.92|210.12|360
1731266700000|2024-11-10 19:25:00|211.2|210.4|210.99|210.19|211.2|210.4|210.52|209.72|256
1731267000000|2024-11-10 19:30:00|211|210.2|211.02|210.22|211.59|210.79|210.95|210.15|414
1731267300000|2024-11-10 19:35:00|211.05|210.25|210.43|209.63|211.06|210.26|210.28|209.48|366
1731267600000|2024-11-10 19:40:00|210.41|209.61|209.41|208.61|210.8|210|209.41|208.61|150
1731267900000|2024-11-10 19:45:00|209.4|208.6|208.58|207.78|209.4|208.6|207.01|206.21|476
1731268200000|2024-11-10 19:50:00|208.5|207.7|208.29|207.49|208.82|208.02|207.97|207.17|539
1731268500000|2024-11-10 19:55:00|208.32|207.52|209.02|208.22|209.03|208.23|208.07|207.27|461
1731268800000|2024-11-10 20:00:00|209.03|208.23|209.37|208.57|210.01|209.21|208.91|208.11|402
1731269100000|2024-11-10 20:05:00|209.39|208.59|207.68|206.88|209.74|208.94|207.63|206.83|300
1731269400000|2024-11-10 20:10:00|207.71|206.91|207.04|206.24|208.35|207.55|207.01|206.21|309
1731269700000|2024-11-10 20:15:00|207.03|206.23|207.16|206.36|207.5|206.7|205.65|204.85|475
1731270000000|2024-11-10 20:20:00|207.17|206.37|207|206.2|207.75|206.95|206.69|205.89|381
1731270300000|2024-11-10 20:25:00|206.98|206.18|206.34|205.54|207.31|206.51|206.25|205.45|340
1731270600000|2024-11-10 20:30:00|206.35|205.55|206.2|205.4|207.1|206.3|206.2|205.4|345
1731270900000|2024-11-10 20:35:00|206.21|205.41|206.34|204.04|207.15|205.75|206.2|203.99|395
1731271200000|2024-11-10 20:40:00|206.32|204.02|205.87|203.57|206.54|204.24|205.71|203.41|257
1731271500000|2024-11-10 20:45:00|205.86|203.56|205.47|203.17|206.39|204.09|204.89|202.59|243
1731271800000|2024-11-10 20:50:00|205.48|203.18|204.86|202.56|206.03|203.73|204.85|202.55|430
1731272100000|2024-11-10 20:55:00|204.83|202.53|203.68|201.38|205.35|203.05|203.66|201.36|430
1731272400000|2024-11-10 21:00:00|203.67|201.37|202.7|200.4|204.77|202.47|202.66|200.36|373
1731272700000|2024-11-10 21:05:00|202.69|200.39|201.79|199.49|203.28|200.98|201.73|199.43|429
1731273000000|2024-11-10 21:10:00|201.76|199.46|203.52|201.22|203.77|201.47|201.13|198.83|370
1731273300000|2024-11-10 21:15:00|203.53|201.23|205.8|203.5|206.07|203.77|203.53|201.23|545
1731273600000|2024-11-10 21:20:00|205.76|203.46|205.9|203.6|206.12|203.82|205.31|203.01|451
1731273900000|2024-11-10 21:25:00|205.91|203.61|207.29|204.99|207.35|205.05|205.91|203.61|424
1731274200000|2024-11-10 21:30:00|207.26|204.96|207.53|205.23|207.93|205.63|207.16|204.86|258
1731274500000|2024-11-10 21:35:00|207.52|205.22|207.59|205.29|207.83|205.53|206.83|204.53|494
1731274800000|2024-11-10 21:40:00|207.58|205.28|207.98|205.68|207.98|205.68|207.33|205.03|440
1731275100000|2024-11-10 21:45:00|207.99|205.69|208.81|206.51|208.81|206.51|207.98|205.68|249
1731275400000|2024-11-10 21:50:00|208.78|206.48|209.44|207.14|209.45|207.15|208.42|206.12|306
1731275700000|2024-11-10 21:55:00|209.45|207.15|208.65|206.35|209.45|207.15|208|205.7|362
1731276000000|2024-11-10 22:00:00|208.66|206.36|208.82|206.52|209.05|206.75|208.16|205.86|489
1731276300000|2024-11-10 22:05:00|208.83|206.53|209.4|208.6|209.4|208.6|208.21|206.34|278
1731276600000|2024-11-10 22:10:00|209.38|208.58|209.63|208.83|209.82|209.02|209.2|208.4|307
1731276900000|2024-11-10 22:15:00|209.65|208.85|212.71|211.91|212.71|211.91|209.65|208.85|247
1731277200000|2024-11-10 22:20:00|212.66|211.86|214.33|213.53|214.33|213.53|211.98|211.18|461
1731277500000|2024-11-10 22:25:00|214.34|213.54|211.73|210.93|214.35|213.55|211.64|210.84|429
1731277800000|2024-11-10 22:30:00|211.75|210.95|210.55|209.75|213.05|212.25|209.93|209.13|438
1731278100000|2024-11-10 22:35:00|210.46|209.66|210|209.2|211.46|210.66|209.85|209.05|360
1731278400000|2024-11-10 22:40:00|209.94|209.14|209|208.2|210|209.2|208.5|207.7|255
1731278700000|2024-11-10 22:45:00|208.98|208.18|209.87|209.07|210|209.2|208.5|207.7|243
1731279000000|2024-11-10 22:50:00|209.79|208.99|210.25|209.45|210.4|209.6|209.44|208.64|224
1731279300000|2024-11-10 22:55:00|210.26|209.46|211.11|210.31|211.11|210.31|210.26|209.46|154
1731279600000|2024-11-10 23:00:00|211.12|210.32|210|209.2|211.25|210.45|209.84|209.04|384
1731279900000|2024-11-10 23:05:00|210.01|209.21|210.53|209.73|211.24|210.44|209.95|209.15|446
1731280200000|2024-11-10 23:10:00|210.54|209.74|210.39|209.59|211.06|210.26|210.3|209.5|415
1731280500000|2024-11-10 23:15:00|210.44|209.64|211.34|210.54|211.6|210.8|210.44|209.64|200
1731280800000|2024-11-10 23:20:00|211.36|210.56|210.69|209.89|211.61|210.81|210.44|209.64|304
1731281100000|2024-11-10 23:25:00|210.66|209.86|209.86|209.06|210.68|209.88|209.84|209.04|143
1731281400000|2024-11-10 23:30:00|209.87|209.07|210.16|209.36|210.16|209.36|209.49|208.69|227
1731281700000|2024-11-10 23:35:00|210.24|209.44|210.08|209.28|210.74|209.94|210|209.2|413
1731282000000|2024-11-10 23:40:00|210.09|209.29|210.27|209.47|210.4|209.6|209.33|208.53|356
1731282300000|2024-11-10 23:45:00|210.26|209.46|210.62|209.82|210.67|209.87|209.65|208.85|478
1731282600000|2024-11-10 23:50:00|210.61|209.81|210.97|210.17|211.06|210.26|210.53|209.73|402
1731282900000|2024-11-10 23:55:00|210.94|210.14|210.64|209.84|211.26|210.46|210.58|209.78|285
1731283200000|2024-11-11 00:00:00|210.66|209.86|211.4|210.6|211.4|210.6|210.32|209.52|477
1731283500000|2024-11-11 00:05:00|211.39|210.59|211.11|210.31|211.58|210.78|210.6|209.8|397
1731283800000|2024-11-11 00:10:00|211.12|210.32|210.82|210.02|211.37|210.57|210|209.2|453
1731284100000|2024-11-11 00:15:00|210.84|210.04|211.32|210.52|211.46|210.66|210.58|209.78|444
1731284400000|2024-11-11 00:20:00|211.35|210.55|211.54|210.74|211.55|210.75|211.05|210.25|481
1731284700000|2024-11-11 00:25:00|211.55|210.75|211.48|210.68|211.61|210.81|211.41|210.61|271
1731285000000|2024-11-11 00:30:00|211.46|210.66|211.49|210.69|211.55|210.75|210.43|209.63|398
1731285300000|2024-11-11 00:35:00|211.5|210.7|211.29|210.49|211.53|210.73|211.21|210.41|188
1731285600000|2024-11-11 00:40:00|211.21|210.41|211.15|210.35|211.23|210.43|210.58|209.78|168
1731285900000|2024-11-11 00:45:00|211.16|210.36|211.56|210.76|211.57|210.77|210.51|209.71|517
1731286200000|2024-11-11 00:50:00|211.54|210.74|211.35|210.55|211.6|210.8|211.07|210.27|324
1731286500000|2024-11-11 00:55:00|211.36|210.56|211.17|210.37|211.39|210.59|210.42|209.62|456
1731286800000|2024-11-11 01:00:00|211.16|210.36|210.82|210.02|211.38|210.58|210.82|210.02|333
1731287100000|2024-11-11 01:05:00|210.73|209.93|210.3|209.5|210.73|209.93|210.2|209.4|342
1731287400000|2024-11-11 01:10:00|210.29|209.49|210.84|210.04|210.98|210.18|210.21|209.41|346
1731287700000|2024-11-11 01:15:00|210.82|210.02|210.78|209.98|210.96|210.16|210.26|209.46|435
1731288000000|2024-11-11 01:20:00|210.57|209.77|210.59|209.79|211.18|210.38|210.45|209.65|372
1731288300000|2024-11-11 01:25:00|210.58|209.78|210.5|209.7|210.72|209.92|210.12|209.32|378
1731288600000|2024-11-11 01:30:00|210.45|209.65|211.29|210.49|211.29|210.49|210.42|209.62|282
1731288900000|2024-11-11 01:35:00|211.25|210.45|212.76|211.96|212.76|211.96|211.25|210.45|118
1731289200000|2024-11-11 01:40:00|212.75|211.95|211.7|210.9|212.76|211.96|211.58|210.78|426
1731289500000|2024-11-11 01:45:00|211.72|210.92|211.82|211.02|211.88|211.08|211.41|210.61|499
1731289800000|2024-11-11 01:50:00|211.81|211.01|211.51|210.71|212.57|211.77|211.51|210.71|575
1731290100000|2024-11-11 01:55:00|211.46|210.66|211.04|210.24|211.46|210.66|210.79|209.99|404
1731290400000|2024-11-11 02:00:00|211.05|210.25|210.46|209.66|211.12|210.32|210.28|209.48|552
1731290700000|2024-11-11 02:05:00|210.45|209.65|211.26|210.46|211.26|210.46|210.28|209.48|494
1731291000000|2024-11-11 02:10:00|211.25|210.45|211.49|210.69|211.88|211.08|211.21|210.41|228
1731291300000|2024-11-11 02:15:00|211.5|210.7|211.66|210.86|212.08|211.28|211.15|210.35|347
1731291600000|2024-11-11 02:20:00|211.65|210.85|211.19|210.39|212|211.2|211.01|210.21|343
1731291900000|2024-11-11 02:25:00|211.21|210.41|211.66|210.86|212.07|211.27|211.16|210.36|436
1731292200000|2024-11-11 02:30:00|211.67|210.87|211.55|210.75|211.68|210.88|211.12|210.32|496
1731292500000|2024-11-11 02:35:00|211.59|210.79|211.41|210.61|212.08|211.28|211.28|210.48|407
1731292800000|2024-11-11 02:40:00|211.4|210.6|210.43|209.63|211.43|210.63|210.42|209.62|366
1731293100000|2024-11-11 02:45:00|210.42|209.62|210.27|209.47|210.43|209.63|210.13|209.33|356
1731293400000|2024-11-11 02:50:00|210.26|209.46|211.3|210.5|211.3|210.5|210.13|209.33|392
1731293700000|2024-11-11 02:55:00|211.38|210.58|212.08|211.28|212.17|211.37|211.38|210.58|153
1731294000000|2024-11-11 03:00:00|211.88|211.08|211.04|210.24|211.88|211.08|211|210.2|261
1731294300000|2024-11-11 03:05:00|211.03|210.23|211.06|210.26|211.27|210.47|210.73|209.93|275
1731294600000|2024-11-11 03:10:00|211.08|210.28|210.89|210.09|211.27|210.47|210.77|209.97|199
1731294900000|2024-11-11 03:15:00|210.91|210.11|209.61|208.81|210.95|210.15|209.57|208.77|222
1731295200000|2024-11-11 03:20:00|209.6|208.8|209.41|208.61|209.73|208.93|208.89|208.09|131
1731295500000|2024-11-11 03:25:00|209.31|208.51|208.9|208.1|209.52|208.72|208.9|208.1|222
1731295800000|2024-11-11 03:30:00|208.91|208.11|210.16|209.36|210.16|209.36|208.83|208.03|253
1731296100000|2024-11-11 03:35:00|210.15|209.35|210.36|209.56|210.59|209.79|210.12|209.32|214
1731296400000|2024-11-11 03:40:00|210.37|209.57|210.5|209.7|210.59|209.79|210.36|209.56|156
1731296700000|2024-11-11 03:45:00|210.59|209.79|211|210.2|211.07|210.27|210.59|209.79|154
1731297000000|2024-11-11 03:50:00|211.01|210.21|210.72|209.92|211.13|210.33|210.42|209.62|355
1731297300000|2024-11-11 03:55:00|210.77|209.97|210.56|209.76|211.05|210.25|210.51|209.71|246
1731297600000|2024-11-11 04:00:00|210.59|209.79|210.21|209.41|210.78|209.98|210.21|209.41|222
1731297900000|2024-11-11 04:05:00|210.09|209.29|209.57|208.77|210.09|209.29|209.53|208.73|104
1731298200000|2024-11-11 04:10:00|209.59|208.79|209.63|208.83|209.96|209.16|209.53|208.73|216
1731298500000|2024-11-11 04:15:00|209.52|208.72|208.88|208.08|209.52|208.72|208.88|208.08|178
1731298800000|2024-11-11 04:20:00|208.89|208.09|208.54|207.74|208.93|208.13|208.24|207.44|269
1731299100000|2024-11-11 04:25:00|208.52|207.72|207.24|206.44|208.52|207.72|207.24|206.44|97
1731299400000|2024-11-11 04:30:00|207.23|206.43|208.29|207.49|208.29|207.49|207.21|206.41|146
1731299700000|2024-11-11 04:35:00|208.07|207.27|208.15|207.35|208.29|207.49|208.07|207.27|38
1731300000000|2024-11-11 04:40:00|208.17|207.37|208.29|207.49|208.29|207.49|208.07|207.27|63
1731300300000|2024-11-11 04:45:00|208.31|207.51|208.28|207.48|208.6|207.8|208.27|207.47|98
1731300600000|2024-11-11 04:50:00|208.29|207.49|208.56|207.76|208.56|207.76|208.24|207.44|83
1731300900000|2024-11-11 04:55:00|208.55|207.75|208.42|207.62|208.6|207.8|208.33|207.53|149
1731301200000|2024-11-11 05:00:00|208.45|207.65|208.42|207.62|208.6|207.8|208.3|207.5|157
1731301500000|2024-11-11 05:05:00|208.44|207.64|207.71|206.91|208.44|207.64|207.71|206.91|171
1731301800000|2024-11-11 05:10:00|207.7|206.9|207.41|206.61|207.89|207.09|207.41|206.61|117
1731302100000|2024-11-11 05:15:00|207.64|206.84|206.99|206.19|207.67|206.87|206.68|205.88|150
1731302400000|2024-11-11 05:20:00|206.93|206.13|206.33|205.53|207.17|206.37|206.33|205.53|95
1731302700000|2024-11-11 05:25:00|206.34|205.54|205.4|204.6|206.36|205.56|205.21|204.41|244
1731303000000|2024-11-11 05:30:00|205.58|204.78|205.8|205|206.17|205.37|205.21|204.41|311
1731303300000|2024-11-11 05:35:00|205.81|205.01|204.95|204.15|206.11|205.31|204.89|204.09|195
1731303600000|2024-11-11 05:40:00|204.92|204.12|205.62|204.82|206|205.2|204.92|204.12|457
1731303900000|2024-11-11 05:45:00|205.61|204.81|206.7|205.9|206.7|205.9|205.57|204.77|492
1731304200000|2024-11-11 05:50:00|206.58|205.78|205.26|204.46|206.58|205.78|205.22|204.42|580
1731304500000|2024-11-11 05:55:00|205.28|204.48|206.66|205.86|206.66|205.86|204.94|204.14|437
1731304800000|2024-11-11 06:00:00|206.65|205.85|207.19|206.39|207.4|206.6|206.16|205.36|392
1731305100000|2024-11-11 06:05:00|207.28|206.48|207.08|206.28|207.4|206.6|206.98|206.18|416
1731305400000|2024-11-11 06:10:00|206.97|206.17|206.55|205.75|206.99|206.19|206.38|205.58|398
1731305700000|2024-11-11 06:15:00|206.57|205.77|206.02|205.22|206.67|205.87|205.58|204.78|533
1731306000000|2024-11-11 06:20:00|206.07|205.27|206.77|205.97|206.78|205.98|205.84|205.04|389
1731306300000|2024-11-11 06:25:00|206.76|205.96|207.35|206.55|207.6|206.8|206.75|205.95|426
1731306600000|2024-11-11 06:30:00|207.34|206.54|208.35|207.55|208.53|207.73|207.34|206.54|377
1731306900000|2024-11-11 06:35:00|208.24|207.44|207.75|206.95|208.24|207.44|207.16|206.36|401
1731307200000|2024-11-11 06:40:00|207.72|206.92|206.69|205.89|207.93|207.13|206.69|205.89|384
1731307500000|2024-11-11 06:45:00|206.87|206.07|207.22|206.42|207.35|206.55|206.69|205.89|366
1731307800000|2024-11-11 06:50:00|207.23|206.43|207.62|206.82|207.9|207.1|207.1|206.3|462
1731308100000|2024-11-11 06:55:00|207.63|206.83|207.61|206.81|207.92|207.12|207.35|206.55|396
1731308400000|2024-11-11 07:00:00|207.62|206.82|207.51|206.71|208.2|207.4|207.51|206.71|560
1731308700000|2024-11-11 07:05:00|207.54|206.74|207.94|207.14|207.94|207.14|207.07|206.27|410
1731309000000|2024-11-11 07:10:00|207.93|207.13|208.34|207.54|208.42|207.62|207.73|206.93|368
1731309300000|2024-11-11 07:15:00|208.32|207.52|208.33|207.53|208.38|207.58|208|207.2|301
1731309600000|2024-11-11 07:20:00|208.32|207.52|207.72|206.92|208.32|207.52|207.24|206.44|354
1731309900000|2024-11-11 07:25:00|207.68|206.88|207.18|206.38|207.88|207.08|207.18|206.38|318
1731310200000|2024-11-11 07:30:00|207.2|206.4|207.88|207.08|208.1|207.3|207.18|206.38|373
1731310500000|2024-11-11 07:35:00|207.9|207.1|208.36|207.56|208.36|207.56|207.69|206.89|314
1731310800000|2024-11-11 07:40:00|208.35|207.55|208.6|207.8|208.6|207.8|208.15|207.35|228
1731311100000|2024-11-11 07:45:00|208.59|207.79|208.39|207.59|208.94|208.14|208.35|207.55|321
1731311400000|2024-11-11 07:50:00|208.37|207.57|208.68|207.88|208.95|208.15|208.35|207.55|239
1731311700000|2024-11-11 07:55:00|208.67|207.87|208.6|207.8|209.07|208.27|208.59|207.79|241
1731312000000|2024-11-11 08:00:00|208.59|207.79|208.91|208.11|209.08|208.28|208.45|207.65|276
1731312300000|2024-11-11 08:05:00|208.9|208.1|208.78|207.98|209.08|208.28|208.61|207.81|348
1731312600000|2024-11-11 08:10:00|208.76|207.96|208.24|207.44|208.77|207.97|208.14|207.34|353
1731312900000|2024-11-11 08:15:00|208.23|207.43|207.97|207.17|208.34|207.54|207.92|207.12|282
1731313200000|2024-11-11 08:20:00|207.96|207.16|207.64|206.84|208.17|207.37|207.54|206.74|219
1731313500000|2024-11-11 08:25:00|207.65|206.85|207.68|206.88|207.86|207.06|207.55|206.75|399
1731313800000|2024-11-11 08:30:00|207.66|206.86|207.87|207.07|208.02|207.22|207.31|206.51|202
1731314100000|2024-11-11 08:35:00|207.86|207.06|208.17|207.37|208.38|207.58|207.84|207.04|184
1731314400000|2024-11-11 08:40:00|208.16|207.36|208.82|208.02|208.82|208.02|208.14|207.34|205
1731314700000|2024-11-11 08:45:00|208.8|208|209.46|208.66|209.46|208.66|208.6|207.8|150
1731315000000|2024-11-11 08:50:00|209.44|208.64|209.7|208.9|209.7|208.9|209.35|208.55|133
1731315300000|2024-11-11 08:55:00|209.78|208.98|209.34|208.54|209.89|209.09|209.34|208.54|284
1731315600000|2024-11-11 09:00:00|209.35|208.55|209.24|208.44|209.43|208.63|208.62|207.82|253
1731315900000|2024-11-11 09:05:00|209.22|208.42|209.4|208.6|209.4|208.6|209.17|208.37|296
1731316200000|2024-11-11 09:10:00|209.51|208.71|211.4|210.6|211.4|210.6|209.49|208.69|60
1731316500000|2024-11-11 09:15:00|211.28|210.48|210.75|209.95|211.4|210.6|210.61|209.81|168
1731316800000|2024-11-11 09:20:00|210.74|209.94|211.15|210.35|211.21|210.41|210.58|209.78|231
1731317100000|2024-11-11 09:25:00|211.16|210.36|211.12|210.32|211.27|210.47|210.65|209.85|275
1731317400000|2024-11-11 09:30:00|211.09|210.29|210.98|210.18|211.1|210.3|210.46|209.66|243
1731317700000|2024-11-11 09:35:00|211.02|210.22|210.89|210.09|211.21|210.41|210.66|209.86|231
1731318000000|2024-11-11 09:40:00|210.82|210.02|210.88|210.08|211|210.2|210.62|209.82|313
1731318300000|2024-11-11 09:45:00|210.89|210.09|211.3|210.5|211.37|210.57|210.54|209.74|244
1731318600000|2024-11-11 09:50:00|211.13|210.33|211.29|210.49|211.43|210.63|211.03|210.23|142
1731318900000|2024-11-11 09:55:00|211.3|210.5|211.59|210.79|211.59|210.79|211.23|210.43|131
1731319200000|2024-11-11 10:00:00|211.58|210.78|212.1|211.3|212.1|211.3|211.52|210.72|56
1731319500000|2024-11-11 10:05:00|212.09|211.29|211.94|211.14|212.4|211.6|211.63|210.83|155
1731319800000|2024-11-11 10:10:00|211.91|211.11|212.4|211.6|212.4|211.6|211.85|211.05|252
1731320100000|2024-11-11 10:15:00|212.39|211.59|214.29|213.49|214.31|213.51|212.23|211.43|176
1731320400000|2024-11-11 10:20:00|214.3|213.5|213.62|212.82|214.6|213.8|213.62|212.82|266
1731320700000|2024-11-11 10:25:00|213.43|212.63|214.6|213.8|214.6|213.8|213.21|212.41|411
1731321000000|2024-11-11 10:30:00|214.45|213.65|215.26|214.46|215.5|214.7|213.88|213.08|403
1731321300000|2024-11-11 10:35:00|215.27|214.47|216.27|215.47|216.51|215.71|215.21|214.41|238
1731321600000|2024-11-11 10:40:00|216.28|215.48|216.68|215.88|217.22|216.42|216.17|215.37|449
1731321900000|2024-11-11 10:45:00|216.67|215.87|216.51|215.71|217.17|216.37|216.51|215.71|157
1731322200000|2024-11-11 10:50:00|216.56|215.76|216.15|215.35|216.86|216.06|215.91|215.11|410
1731322500000|2024-11-11 10:55:00|216.13|215.33|216.24|215.44|216.47|215.67|215.41|214.61|313
1731322800000|2024-11-11 11:00:00|216.22|215.42|215.9|215.1|216.44|215.64|215.28|214.48|184
1731323100000|2024-11-11 11:05:00|215.89|215.09|215.93|215.13|216.42|215.62|215.86|215.06|346
1731323400000|2024-11-11 11:10:00|215.98|215.18|216.5|215.7|216.5|215.7|215.97|215.17|224
1731323700000|2024-11-11 11:15:00|216.49|215.69|216.21|215.41|216.5|215.7|215.92|215.12|263
1731324000000|2024-11-11 11:20:00|216.2|215.4|216.9|216.1|216.9|216.1|216.03|215.23|59
1731324300000|2024-11-11 11:25:00|216.98|216.18|217.31|216.51|217.4|216.6|216.98|216.18|224
1731324600000|2024-11-11 11:30:00|217.3|216.5|217.59|216.79|217.63|216.83|216.76|215.96|347
1731324900000|2024-11-11 11:35:00|217.6|216.8|216.99|216.19|217.64|216.84|215.91|215.11|288
1731325200000|2024-11-11 11:40:00|217.02|216.22|216.47|215.67|217.06|216.26|216.43|215.63|161
1731325500000|2024-11-11 11:45:00|216.63|215.83|216.9|216.1|217.02|216.22|216.31|215.51|159
1731325800000|2024-11-11 11:50:00|216.89|216.09|217.42|216.62|217.49|216.69|216.73|215.93|357
1731326100000|2024-11-11 11:55:00|217.39|216.59|218.18|217.38|218.18|217.38|217.33|216.53|250
1731326400000|2024-11-11 12:00:00|218.21|217.41|219.22|218.42|219.22|218.42|218.11|217.31|160
1731326700000|2024-11-11 12:05:00|219.23|218.43|219.22|218.42|219.33|218.53|218.23|217.43|327
1731327000000|2024-11-11 12:10:00|219.23|218.43|219.22|218.42|219.85|219.05|218.6|217.8|303
1731327300000|2024-11-11 12:15:00|219.2|218.4|217.08|216.28|219.26|218.46|217.08|216.28|408
1731327600000|2024-11-11 12:20:00|217.06|216.26|216.13|215.33|217.15|216.35|216.13|215.33|416
1731327900000|2024-11-11 12:25:00|216.14|215.34|217.25|216.45|217.46|216.66|216.12|215.32|476
1731328200000|2024-11-11 12:30:00|217.23|216.43|217.52|216.72|217.99|217.19|216.9|216.1|452
1731328500000|2024-11-11 12:35:00|217.51|216.71|217.26|216.46|218.2|217.4|217.06|216.26|346
1731328800000|2024-11-11 12:40:00|217.31|216.51|216.99|216.19|217.52|216.72|216.88|216.08|275
1731329100000|2024-11-11 12:45:00|216.93|216.13|216.98|216.18|217.31|216.51|216.59|215.79|290
1731329400000|2024-11-11 12:50:00|217.13|216.33|217.13|216.33|217.2|216.4|216.69|215.89|118
1731329700000|2024-11-11 12:55:00|217.16|216.36|216.76|215.96|217.29|216.49|216.76|215.96|102
1731330000000|2024-11-11 13:00:00|216.81|216.01|215.92|215.12|216.97|216.17|215.92|215.12|153
1731330300000|2024-11-11 13:05:00|215.91|215.11|216.59|215.79|216.61|215.81|215.91|215.11|137
1731330600000|2024-11-11 13:10:00|216.5|215.7|215.48|214.68|216.74|215.94|215.33|214.53|245
1731330900000|2024-11-11 13:15:00|215.49|214.69|215.88|215.08|216.13|215.33|215.18|214.38|228
1731331200000|2024-11-11 13:20:00|215.89|215.09|216.97|216.17|216.97|216.17|215.89|215.09|289
1731331500000|2024-11-11 13:25:00|216.95|216.15|216.87|216.07|216.97|216.17|216.78|215.98|48
1731331800000|2024-11-11 13:30:00|216.97|216.17|216.66|215.86|216.97|216.17|216.58|215.78|74
1731332100000|2024-11-11 13:35:00|216.64|215.84|216.09|215.29|216.66|215.86|215.88|215.08|150
1731332400000|2024-11-11 13:40:00|216.18|215.38|216.2|215.4|216.51|215.71|216.18|215.38|106
1731332700000|2024-11-11 13:45:00|216.18|215.38|216.97|216.17|216.97|216.17|216.12|215.32|300
1731333000000|2024-11-11 13:50:00|217.14|216.34|217.26|216.46|217.4|216.6|217.02|216.22|79
1731333300000|2024-11-11 13:55:00|217.04|216.24|217.4|216.6|217.4|216.6|217.04|216.24|33
1731333600000|2024-11-11 14:00:00|217.48|216.68|219.4|218.6|219.4|218.6|217.48|216.68|130
1731333900000|2024-11-11 14:05:00|219.37|218.57|219.4|218.6|219.6|218.8|219.2|218.4|178
1731334200000|2024-11-11 14:10:00|219.38|218.58|218.23|217.43|219.38|218.58|217.97|217.17|363
1731334500000|2024-11-11 14:15:00|218.25|217.45|218.29|217.49|218.96|218.16|217.94|217.14|340
1731334800000|2024-11-11 14:20:00|218.4|217.6|217.41|216.61|218.4|217.6|217.31|216.51|140
1731335100000|2024-11-11 14:25:00|217.52|216.72|217.74|216.94|218.12|217.32|217.41|216.61|128
1731335400000|2024-11-11 14:30:00|217.67|216.87|220.28|219.48|221.27|220.47|217.41|216.61|237
1731335700000|2024-11-11 14:35:00|220.27|219.47|219.6|218.8|220.89|220.09|219.59|218.79|407
1731336000000|2024-11-11 14:40:00|219.54|218.74|217.89|217.09|219.69|218.89|217.81|217.01|354
1731336300000|2024-11-11 14:45:00|217.91|217.11|218.24|217.44|218.44|217.64|217.49|216.69|380
1731336600000|2024-11-11 14:50:00|218.26|217.46|218.4|217.6|218.6|217.8|217.8|217|452
1731336900000|2024-11-11 14:55:00|218.43|217.63|219.41|218.61|219.41|218.61|218.03|217.23|156
1731337200000|2024-11-11 15:00:00|219.4|218.6|219.9|219.1|220.03|219.23|218.9|218.1|414
1731337500000|2024-11-11 15:05:00|219.98|219.18|220.22|219.42|220.4|219.6|219.13|218.33|393
1731337800000|2024-11-11 15:10:00|220.2|219.4|220.22|219.42|220.4|219.6|219.93|219.13|340
1731338100000|2024-11-11 15:15:00|220.24|219.44|221.19|220.39|221.26|220.46|219.66|218.86|441
1731338400000|2024-11-11 15:20:00|221.2|220.4|220.93|220.13|221.31|220.51|220.1|219.3|504
1731338700000|2024-11-11 15:25:00|220.89|220.09|220.8|220|221.19|220.39|220.09|219.29|550
1731339000000|2024-11-11 15:30:00|220.83|220.03|220.12|219.32|221.2|220.4|219.98|219.18|450
1731339300000|2024-11-11 15:35:00|220.14|219.34|219.85|219.05|221|220.2|219.69|218.89|359
1731339600000|2024-11-11 15:40:00|219.84|219.04|219.37|218.57|219.97|219.17|218.29|217.49|377
1731339900000|2024-11-11 15:45:00|219.35|218.55|218.31|217.51|219.84|219.04|218.29|217.49|541
1731340200000|2024-11-11 15:50:00|218.54|217.74|219.21|218.41|219.37|218.57|218.41|217.61|559
1731340500000|2024-11-11 15:55:00|219.22|218.42|219.76|218.96|219.85|219.05|219.04|218.24|370
1731340800000|2024-11-11 16:00:00|219.77|218.97|220.01|219.21|220.03|219.23|219.32|218.52|415
1731341100000|2024-11-11 16:05:00|220.03|219.23|219.02|218.22|220.04|219.24|219|218.2|687
1731341400000|2024-11-11 16:10:00|219|218.2|219.53|218.73|219.56|218.76|218.61|217.81|339
1731341700000|2024-11-11 16:15:00|219.5|218.7|219.08|218.28|219.58|218.78|218.74|217.94|436
1731342000000|2024-11-11 16:20:00|219.1|218.3|222.51|221.71|222.51|221.71|218.9|218.1|334
1731342300000|2024-11-11 16:25:00|222.52|221.72|220.18|219.38|222.62|221.82|219.47|218.67|524
1731342600000|2024-11-11 16:30:00|220.17|219.37|220.29|219.49|221.19|220.39|219.48|218.68|503
1731342900000|2024-11-11 16:35:00|220.26|219.46|220.4|219.6|220.6|219.8|219.61|218.81|525
1731343200000|2024-11-11 16:40:00|220.37|219.57|220.54|219.74|220.97|220.17|220.19|219.39|460
1731343500000|2024-11-11 16:45:00|220.43|219.63|220.37|219.57|220.85|220.05|219.91|219.11|545
1731343800000|2024-11-11 16:50:00|220.34|219.54|219.25|218.45|220.42|219.62|219.19|218.39|282
1731344100000|2024-11-11 16:55:00|219.23|218.43|218.77|217.97|219.72|218.92|218.63|217.83|266
1731344400000|2024-11-11 17:00:00|218.73|217.93|219.15|218.35|219.61|218.81|218.69|217.89|463
1731344700000|2024-11-11 17:05:00|219.18|218.38|219.38|218.58|219.7|218.9|219.06|218.26|428
1731345000000|2024-11-11 17:10:00|219.47|218.67|219.34|218.54|219.7|218.9|219.2|218.4|370
1731345300000|2024-11-11 17:15:00|219.37|218.57|218.74|217.94|219.63|218.83|218.41|217.61|351
1731345600000|2024-11-11 17:20:00|218.84|218.04|219.31|218.51|219.53|218.73|218.69|217.89|329
1731345900000|2024-11-11 17:25:00|219.33|218.53|218.46|217.66|219.5|218.7|218.42|217.62|195
1731346200000|2024-11-11 17:30:00|218.41|217.61|219.41|218.61|219.7|218.9|218.41|217.61|287
1731346500000|2024-11-11 17:35:00|219.42|218.62|220.06|219.26|220.21|219.41|219.13|218.33|185
1731346800000|2024-11-11 17:40:00|220.07|219.27|219.59|218.79|220.13|219.33|219.54|218.74|320
1731347100000|2024-11-11 17:45:00|219.62|218.82|220.17|219.37|220.3|219.5|219.43|218.63|332
1731347400000|2024-11-11 17:50:00|220.19|219.39|221.17|220.37|221.17|220.37|220.19|219.39|101
1731347700000|2024-11-11 17:55:00|221.16|220.36|219.92|219.12|221.16|220.36|219.92|219.12|233
1731348000000|2024-11-11 18:00:00|219.93|219.13|219.04|218.24|219.94|219.14|218.49|217.69|270
1731348300000|2024-11-11 18:05:00|219.05|218.25|219.72|218.92|219.78|218.98|218.9|218.1|337
1731348600000|2024-11-11 18:10:00|219.73|218.93|219.2|218.4|219.81|219.01|219|218.2|146
1731348900000|2024-11-11 18:15:00|219.19|218.39|217.47|216.67|219.19|218.39|217.28|216.48|192
1731349200000|2024-11-11 18:20:00|217.46|216.66|217.71|216.91|218.22|217.42|217.41|216.61|313
1731349500000|2024-11-11 18:25:00|217.72|216.92|218.2|217.4|218.23|217.43|217.43|216.63|268
1731349800000|2024-11-11 18:30:00|218.21|217.41|218.92|218.12|218.92|218.12|218.2|217.4|413
1731350100000|2024-11-11 18:35:00|218.88|218.08|219.25|218.45|219.27|218.47|218.58|217.78|223
1731350400000|2024-11-11 18:40:00|219.24|218.44|219.39|218.59|219.4|218.6|218.93|218.13|402
1731350700000|2024-11-11 18:45:00|219.34|218.54|219.85|219.05|219.85|219.05|218.77|217.97|209
1731351000000|2024-11-11 18:50:00|219.86|219.06|220.34|219.54|220.36|219.56|219.6|218.8|270
1731351300000|2024-11-11 18:55:00|220.32|219.52|220.07|219.27|220.32|219.52|219.91|219.11|340
1731351600000|2024-11-11 19:00:00|220.06|219.26|219.66|218.86|220.13|219.33|219.19|218.39|546
1731351900000|2024-11-11 19:05:00|219.64|218.84|220.09|219.29|220.77|219.97|219.23|218.43|554
1731352200000|2024-11-11 19:10:00|220.11|219.31|220.15|219.35|220.89|220.09|219.27|218.47|426
1731352500000|2024-11-11 19:15:00|220.14|219.34|221.4|220.6|221.62|220.82|219.82|219.02|435
1731352800000|2024-11-11 19:20:00|221.36|220.56|219.91|219.11|221.36|220.56|219.77|218.97|362
1731353100000|2024-11-11 19:25:00|219.92|219.12|219.79|218.99|219.92|219.12|219.38|218.58|293
1731353400000|2024-11-11 19:30:00|219.78|218.98|219.82|219.02|219.82|219.02|219.3|218.5|157
1731353700000|2024-11-11 19:35:00|219.77|218.97|219.42|218.62|219.82|219.02|219.42|218.62|142
1731354000000|2024-11-11 19:40:00|219.41|218.61|217.43|216.63|219.41|218.61|217.31|216.51|364
1731354300000|2024-11-11 19:45:00|217.52|216.72|218.5|217.7|218.6|217.8|217.14|216.34|496
1731354600000|2024-11-11 19:50:00|218.51|217.71|218.59|217.79|218.6|217.8|217.9|217.1|304
1731354900000|2024-11-11 19:55:00|218.66|217.86|218.64|217.84|218.9|218.1|218.43|217.63|400
1731355200000|2024-11-11 20:00:00|218.63|217.83|218.7|217.9|218.9|218.1|218.43|217.63|390
1731355500000|2024-11-11 20:05:00|218.73|217.93|219.16|218.36|219.21|218.41|218.53|217.73|360
1731355800000|2024-11-11 20:10:00|219.18|218.38|220.86|220.06|220.86|220.06|219.16|218.36|279
1731356100000|2024-11-11 20:15:00|220.87|220.07|220.09|219.29|221.13|220.33|220.01|219.21|167
1731356400000|2024-11-11 20:20:00|220.1|219.3|219.43|218.63|220.1|219.3|219.27|218.47|351
1731356700000|2024-11-11 20:25:00|219.44|218.64|219.73|218.93|219.76|218.96|219.26|218.46|318
1731357000000|2024-11-11 20:30:00|219.68|218.88|220.65|219.85|220.81|220.01|219.68|218.88|242
1731357300000|2024-11-11 20:35:00|220.66|219.86|222.67|221.87|222.67|221.87|220.39|219.59|294
1731357600000|2024-11-11 20:40:00|222.75|221.95|222.4|221.6|223.64|222.84|221.99|221.19|448
1731357900000|2024-11-11 20:45:00|222.35|221.55|221.71|220.91|222.4|221.6|221.64|220.84|351
1731358200000|2024-11-11 20:50:00|221.7|220.9|221.36|220.56|221.95|221.15|221.36|220.56|308
1731358500000|2024-11-11 20:55:00|221.33|220.53|219.53|218.73|221.33|220.53|219.01|218.21|237
1731358800000|2024-11-11 21:00:00|219.52|218.72|219.96|219.16|220|219.2|218.84|218.04|331
1731359100000|2024-11-11 21:05:00|219.97|219.17|219.65|218.85|220.05|219.25|219.41|218.61|329
1731359400000|2024-11-11 21:10:00|219.66|218.86|220|219.2|220.18|219.38|219.33|218.53|411
1731359700000|2024-11-11 21:15:00|220.01|219.21|220.55|219.75|221.1|220.3|219.6|218.8|379
1731360000000|2024-11-11 21:20:00|220.66|219.86|220.82|220.02|221.4|220.6|220.11|219.31|354
1731360300000|2024-11-11 21:25:00|220.85|220.05|221.58|220.78|221.81|221.01|220.76|219.96|370
1731360600000|2024-11-11 21:30:00|221.56|220.76|220.23|219.43|221.56|220.76|220.2|219.4|360
1731360900000|2024-11-11 21:35:00|220.26|219.46|219.78|218.98|220.55|219.75|219.78|218.98|301
1731361200000|2024-11-11 21:40:00|219.81|219.01|219.84|219.04|219.93|219.13|219.76|218.96|73
1731361500000|2024-11-11 21:45:00|219.78|218.98|218.9|218.1|219.78|218.98|218.81|218.01|52
1731361800000|2024-11-11 21:50:00|219.13|218.33|219.6|218.8|219.84|219.04|219.08|218.28|250
1731362100000|2024-11-11 21:55:00|219.58|218.78|219.63|218.83|219.84|219.04|219.47|218.67|208
1731362400000|2024-11-11 22:00:00|219.69|218.89|219.99|219.19|220.08|219.28|219.64|218.84|232
1731362700000|2024-11-11 22:05:00|220.06|219.26|219.96|219.16|220.35|219.55|219.96|219.16|96
1731363000000|2024-11-11 22:10:00|219.93|219.13|218.71|217.91|219.93|219.13|218.71|217.91|179
1731363300000|2024-11-11 22:15:00|218.73|217.93|218.45|217.65|218.87|218.07|217.61|216.81|332
1731363600000|2024-11-11 22:20:00|218.46|217.66|219.12|218.32|219.4|218.6|218.46|217.66|322
1731363900000|2024-11-11 22:25:00|219.14|218.34|218.33|217.53|219.36|218.56|217.75|216.95|313
1731364200000|2024-11-11 22:30:00|218.34|217.54|218.28|217.48|218.47|217.67|218.01|217.21|279
1731364500000|2024-11-11 22:35:00|218.29|217.49|218.79|217.99|219.39|218.59|218.18|217.38|265
1731364800000|2024-11-11 22:40:00|218.78|217.98|218.96|218.16|219.17|218.37|218.35|217.55|197
1731365100000|2024-11-11 22:45:00|219.14|218.34|220.05|219.25|220.05|219.25|219.14|218.34|60
1731365400000|2024-11-11 22:50:00|220.04|219.24|220.59|219.79|220.6|219.8|220.04|219.24|46
1731365700000|2024-11-11 22:55:00|220.6|219.8|220.93|220.13|221.11|220.31|220.6|219.8|151
1731366000000|2024-11-11 23:00:00|220.92|220.12|222.13|221.33|222.14|221.34|220.91|220.11|163
1731366300000|2024-11-11 23:05:00|222.14|221.34|221.13|220.33|222.14|221.34|220.63|219.83|362
1731366600000|2024-11-11 23:10:00|221.25|220.45|221.3|220.5|221.41|220.61|220.41|219.61|429
1731366900000|2024-11-11 23:15:00|221.29|220.49|222.2|221.4|222.2|221.4|220.41|219.61|449
1731367200000|2024-11-11 23:20:00|222.19|221.39|224.65|223.85|224.68|223.88|222.15|221.35|272
1731367500000|2024-11-11 23:25:00|224.64|223.84|222.9|222.1|224.7|223.9|222.2|221.4|402
1731367800000|2024-11-11 23:30:00|222.89|222.09|223.37|222.57|224.24|223.44|222.79|221.99|260
1731368100000|2024-11-11 23:35:00|223.35|222.55|223.1|222.3|223.85|223.05|222.76|221.96|388
1731368400000|2024-11-11 23:40:00|223.03|222.23|222.42|221.62|223.03|222.23|222.08|221.28|269
1731368700000|2024-11-11 23:45:00|222.41|221.61|223.4|222.6|223.4|222.6|222.1|221.3|251
1731369000000|2024-11-11 23:50:00|223.37|222.57|223.37|222.57|223.91|223.11|223.07|222.27|253
1731369300000|2024-11-11 23:55:00|223.35|222.55|222.79|221.99|223.37|222.57|222.78|221.98|194
1731369600000|2024-11-12 00:00:00|222.78|221.98|220.35|219.55|223.17|222.37|220.2|219.4|376
1731369900000|2024-11-12 00:05:00|220.49|219.69|220.48|219.68|221.35|220.55|219.67|218.87|567
1731370200000|2024-11-12 00:10:00|220.46|219.66|219.6|218.8|220.66|219.86|219.47|218.67|547
1731370500000|2024-11-12 00:15:00|219.61|218.81|217.01|216.21|219.79|218.99|217.01|216.21|291
1731370800000|2024-11-12 00:20:00|216.98|216.18|218.43|217.63|218.76|217.96|216.1|215.3|356
1731371100000|2024-11-12 00:25:00|218.44|217.64|221|220.2|221|220.2|218.34|217.54|392
1731371400000|2024-11-12 00:30:00|220.93|220.13|219.51|218.71|221.35|220.55|219.44|218.64|424
1731371700000|2024-11-12 00:35:00|219.6|218.8|219.29|218.49|220.05|219.25|218.91|218.11|528
1731372000000|2024-11-12 00:40:00|219.28|218.48|219.47|218.67|219.63|218.83|218.91|218.11|529
1731372300000|2024-11-12 00:45:00|219.48|218.68|220.24|219.44|220.52|219.72|219.48|218.68|459
1731372600000|2024-11-12 00:50:00|220.44|219.64|220.48|219.68|220.6|219.8|220|219.2|451
1731372900000|2024-11-12 00:55:00|220.49|219.69|220.99|220.19|221.3|220.5|220.21|219.41|322
1731373200000|2024-11-12 01:00:00|220.95|220.15|220.6|219.8|220.97|220.17|219.11|218.31|453
1731373500000|2024-11-12 01:05:00|220.61|219.81|220.27|219.47|220.82|220.02|219.53|218.73|716
1731373800000|2024-11-12 01:10:00|220.25|219.45|220.17|219.37|220.36|219.56|219.78|218.98|631
1731374100000|2024-11-12 01:15:00|220.18|219.38|221.27|220.47|221.27|220.47|219.62|218.82|393
1731374400000|2024-11-12 01:20:00|221.24|220.44|220.68|219.88|221.27|220.47|219.95|219.15|287
1731374700000|2024-11-12 01:25:00|220.57|219.77|220.05|219.25|220.68|219.88|219.63|218.83|403
1731375000000|2024-11-12 01:30:00|220.06|219.26|221.54|220.74|221.54|220.74|219.87|219.07|394
1731375300000|2024-11-12 01:35:00|221.64|220.84|221.79|220.99|221.83|221.03|221.28|220.48|335
1731375600000|2024-11-12 01:40:00|221.83|221.03|221.38|220.58|221.84|221.04|221.31|220.51|466
1731375900000|2024-11-12 01:45:00|221.37|220.57|220.58|219.78|221.49|220.69|220.58|219.78|414
1731376200000|2024-11-12 01:50:00|220.6|219.8|220.06|219.26|220.6|219.8|219.69|218.89|241
1731376500000|2024-11-12 01:55:00|220|219.2|219.6|218.8|220|219.2|219.45|218.65|118
1731376800000|2024-11-12 02:00:00|219.58|218.78|220.13|219.33|220.27|219.47|219.45|218.65|431
1731377100000|2024-11-12 02:05:00|220.15|219.35|219.99|219.19|220.54|219.74|219.88|219.08|364
1731377400000|2024-11-12 02:10:00|219.97|219.17|220.18|219.38|220.32|219.52|219.67|218.87|177
1731377700000|2024-11-12 02:15:00|220.16|219.36|220.11|219.31|220.18|219.38|219.67|218.87|166
1731378000000|2024-11-12 02:20:00|220.08|219.28|219.34|218.54|220.38|219.58|219.03|218.23|229
1731378300000|2024-11-12 02:25:00|219.35|218.55|219.25|218.45|219.68|218.88|219.02|218.22|492
1731378600000|2024-11-12 02:30:00|219.24|218.44|218|217.2|219.3|218.5|217.91|217.11|293
1731378900000|2024-11-12 02:35:00|218.02|217.22|217.84|217.04|218.81|218.01|217.6|216.8|291
1731379200000|2024-11-12 02:40:00|217.85|217.05|217.76|216.96|218.36|217.56|217.51|216.71|371
1731379500000|2024-11-12 02:45:00|217.75|216.95|217.53|216.73|218.5|217.7|217.43|216.63|356
1731379800000|2024-11-12 02:50:00|217.54|216.74|216.22|215.42|217.63|216.83|216.17|215.37|335
1731380100000|2024-11-12 02:55:00|216.19|215.39|218.2|217.4|218.2|217.4|216.09|215.29|248
1731380400000|2024-11-12 03:00:00|218.24|217.44|217.27|216.47|218.67|217.87|217.27|216.47|379
1731380700000|2024-11-12 03:05:00|217.28|216.48|217.63|216.83|217.98|217.18|217.04|216.24|418
1731381000000|2024-11-12 03:10:00|217.61|216.81|217.44|216.64|217.82|217.02|217.17|216.37|437
1731381300000|2024-11-12 03:15:00|217.51|216.71|217.9|217|217.9|217.04|217.28|216.48|270
1731381600000|2024-11-12 03:20:00|217.84|216.94|218.11|217.21|218.25|217.35|217.46|216.56|148
1731381900000|2024-11-12 03:25:00|218.1|217.2|219.02|218.12|219.02|218.12|218.07|217.17|103
1731382200000|2024-11-12 03:30:00|219.01|218.11|219.9|219|219.95|219.05|218.97|218.07|128
1731382500000|2024-11-12 03:35:00|219.89|218.99|220.2|219.3|220.2|219.3|219.25|218.35|117
1731382800000|2024-11-12 03:40:00|220.16|219.26|220.38|219.48|220.41|219.51|220.13|219.23|206
1731383100000|2024-11-12 03:45:00|220.41|219.51|220.16|219.26|220.41|219.51|220.01|219.11|308
1731383400000|2024-11-12 03:50:00|220.29|219.39|220.36|219.46|220.55|219.65|220.12|219.22|142
1731383700000|2024-11-12 03:55:00|220.34|219.44|221.45|220.55|221.45|220.55|220.3|219.4|148
1731384000000|2024-11-12 04:00:00|221.27|220.37|220.79|219.89|221.27|220.37|220.61|219.71|541
1731384300000|2024-11-12 04:05:00|220.77|219.87|220.36|219.46|221.21|220.31|220.3|219.4|241
1731384600000|2024-11-12 04:10:00|220.35|219.45|220.55|219.65|220.67|219.77|219.96|219.06|232
1731384900000|2024-11-12 04:15:00|220.54|219.64|220.27|219.37|220.55|219.65|220.16|219.26|209
1731385200000|2024-11-12 04:20:00|220.25|219.35|221.45|220.55|221.45|220.55|220.23|219.33|258
1731385500000|2024-11-12 04:25:00|221.41|220.51|221.35|220.45|221.45|220.55|220.25|219.35|339
1731385800000|2024-11-12 04:30:00|221.39|220.49|221.25|220.35|221.5|220.6|220.86|219.96|375
1731386100000|2024-11-12 04:35:00|221.26|220.36|222.12|221.22|222.2|221.3|220.92|220.02|267
1731386400000|2024-11-12 04:40:00|222.13|221.23|220.62|219.72|222.16|221.26|220.36|219.46|306
1731386700000|2024-11-12 04:45:00|220.63|219.73|220.14|219.24|220.83|219.93|219.91|219.01|298
1731387000000|2024-11-12 04:50:00|220.15|219.25|219.75|218.85|220.68|219.78|219.75|218.85|471
1731387300000|2024-11-12 04:55:00|219.74|218.84|219.24|218.34|220.19|219.29|219.24|218.34|329
1731387600000|2024-11-12 05:00:00|219.2|218.3|219.33|218.43|219.53|218.63|218.97|218.07|289
1731387900000|2024-11-12 05:05:00|219.31|218.41|219.78|218.88|220.01|219.11|219.19|218.29|430
1731388200000|2024-11-12 05:10:00|219.83|218.93|219.91|219.01|220.03|219.13|219.57|218.67|273
1731388500000|2024-11-12 05:15:00|219.92|219.02|220.3|219.4|220.65|219.75|219.91|219.01|237
1731388800000|2024-11-12 05:20:00|220.29|219.39|219.8|218.9|220.38|219.48|219.8|218.9|448
1731389100000|2024-11-12 05:25:00|219.83|218.93|219.65|218.75|220.17|219.27|219.5|218.6|357
1731389400000|2024-11-12 05:30:00|219.66|218.76|218.52|217.62|219.7|218.8|218.52|217.62|258
1731389700000|2024-11-12 05:35:00|218.5|217.6|217.68|216.78|218.53|217.63|217.68|216.78|353
1731390000000|2024-11-12 05:40:00|217.73|216.83|217.81|216.91|218|217.1|217.64|216.74|259
1731390300000|2024-11-12 05:45:00|217.77|216.87|217.21|216.31|217.81|216.91|217.06|216.16|169
1731390600000|2024-11-12 05:50:00|217.23|216.33|218.18|217.28|218.41|217.51|217.23|216.33|192
1731390900000|2024-11-12 05:55:00|218.2|217.3|218.38|217.48|218.45|217.55|217.88|216.98|213
1731391200000|2024-11-12 06:00:00|218.36|217.46|218.83|217.93|218.85|217.95|218.16|217.26|242
1731391500000|2024-11-12 06:05:00|218.84|217.94|219.95|219.05|219.96|219.06|218.76|217.86|218
1731391800000|2024-11-12 06:10:00|219.96|219.06|219.49|218.59|219.96|219.06|219.34|218.44|233
1731392100000|2024-11-12 06:15:00|219.5|218.6|218.98|218.08|219.52|218.62|218.46|217.56|218
1731392400000|2024-11-12 06:20:00|218.99|218.09|219.3|218.4|219.37|218.47|218.76|217.86|178
1731392700000|2024-11-12 06:25:00|219.29|218.39|218.92|218.02|219.44|218.54|218.92|218.02|181
1731393000000|2024-11-12 06:30:00|218.83|217.93|219.75|218.85|219.77|218.87|218.63|217.73|242
1731393300000|2024-11-12 06:35:00|219.76|218.86|219.56|218.66|219.77|218.87|219.2|218.3|422
1731393600000|2024-11-12 06:40:00|219.55|218.65|220.35|219.45|220.35|219.45|219.54|218.64|178
1731393900000|2024-11-12 06:45:00|220.37|219.47|221.42|220.52|221.44|220.54|220.27|219.37|387
1731394200000|2024-11-12 06:50:00|221.43|220.53|220.91|220.01|221.45|220.55|220.74|219.84|536
1731394500000|2024-11-12 06:55:00|220.84|219.94|220.45|219.55|220.87|219.97|220.15|219.25|415
1731394800000|2024-11-12 07:00:00|220.44|219.54|219.89|218.99|220.45|219.55|219.31|218.41|241
1731395100000|2024-11-12 07:05:00|219.7|218.8|220.05|219.15|220.17|219.27|219.59|218.69|345
1731395400000|2024-11-12 07:10:00|220.06|219.16|220.78|219.88|220.78|219.88|220.05|219.15|100
1731395700000|2024-11-12 07:15:00|220.83|219.93|220.53|219.63|220.97|220.07|220.48|219.58|301
1731396000000|2024-11-12 07:20:00|220.55|219.65|220.64|219.74|220.77|219.87|220.23|219.33|361
1731396300000|2024-11-12 07:25:00|220.63|219.73|220.67|219.77|221.12|220.22|220.52|219.62|152
1731396600000|2024-11-12 07:30:00|220.66|219.76|220.29|219.39|220.79|219.89|220.19|219.29|406
1731396900000|2024-11-12 07:35:00|220.3|219.4|219.77|218.87|220.56|219.66|219.77|218.87|133
1731397200000|2024-11-12 07:40:00|219.7|218.8|220.11|219.21|220.11|219.21|219.6|218.7|231
1731397500000|2024-11-12 07:45:00|220.13|219.23|220.39|219.49|220.46|219.56|219.82|218.92|261
1731397800000|2024-11-12 07:50:00|220.38|219.48|221.23|220.33|221.23|220.33|220.35|219.45|168
1731398100000|2024-11-12 07:55:00|221.33|220.43|222.45|221.55|222.45|221.55|221.13|220.23|169
1731398400000|2024-11-12 08:00:00|222.44|221.54|221.8|220.9|222.44|221.54|221.8|220.9|439
1731398700000|2024-11-12 08:05:00|221.69|220.79|222.16|221.26|222.45|221.55|221.32|220.42|274
1731399000000|2024-11-12 08:10:00|222.13|221.23|221.96|221.06|222.25|221.35|221.56|220.66|284
1731399300000|2024-11-12 08:15:00|221.95|221.05|223.57|222.67|223.59|222.69|221.91|221.01|139
1731399600000|2024-11-12 08:20:00|223.54|222.64|224.58|223.68|224.65|223.75|223.48|222.58|255
1731399900000|2024-11-12 08:25:00|224.56|223.66|224.2|223.3|224.61|223.71|223.86|222.96|334
1731400200000|2024-11-12 08:30:00|224.21|223.31|223.46|222.56|224.64|223.74|223.46|222.56|277
1731400500000|2024-11-12 08:35:00|223.48|222.58|224.04|223.14|224.22|223.32|223.45|222.55|358
1731400800000|2024-11-12 08:40:00|223.86|222.96|223.26|222.36|224.03|223.13|223.25|222.35|191
1731401100000|2024-11-12 08:45:00|223.25|222.35|223.57|222.67|223.86|222.96|222.85|221.95|258
1731401400000|2024-11-12 08:50:00|223.56|222.66|224.65|223.75|224.67|223.77|223.5|222.6|369
1731401700000|2024-11-12 08:55:00|224.68|223.78|225.44|224.54|225.44|224.54|224.29|223.39|159
1731402000000|2024-11-12 09:00:00|225.43|224.53|224.83|223.93|225.65|224.75|224.83|223.93|145
1731402300000|2024-11-12 09:05:00|224.79|223.89|221.62|220.72|224.79|223.89|220.91|220.01|319
1731402600000|2024-11-12 09:10:00|221.64|220.74|219.96|219.06|222.15|221.25|219.87|218.97|472
1731402900000|2024-11-12 09:15:00|219.95|219.05|220.58|219.68|220.91|220.01|219|218.1|437
1731403200000|2024-11-12 09:20:00|220.57|219.67|220.26|219.36|221.04|220.14|220.17|219.27|488
1731403500000|2024-11-12 09:25:00|220.32|219.42|220.23|219.33|220.89|219.99|219.92|219.02|453
1731403800000|2024-11-12 09:30:00|220.22|219.32|220.43|219.53|220.94|220.04|219.94|219.04|349
1731404100000|2024-11-12 09:35:00|220.37|219.47|219.23|218.33|220.44|219.54|219.23|218.33|218
1731404400000|2024-11-12 09:40:00|219.12|218.22|218.86|217.96|219.37|218.47|218.86|217.96|469
1731404700000|2024-11-12 09:45:00|218.85|217.95|217.02|216.12|218.86|217.96|217.02|216.12|288
1731405000000|2024-11-12 09:50:00|217.01|216.11|217.96|217.06|218.65|217.75|216.86|215.96|328
1731405300000|2024-11-12 09:55:00|217.97|217.07|216.86|215.96|218.39|217.49|216.86|215.96|360
1731405600000|2024-11-12 10:00:00|216.85|215.95|216.56|215.66|218.03|217.13|216.56|215.66|376
1731405900000|2024-11-12 10:05:00|216.55|215.65|216.61|215.71|216.61|215.71|213.29|212.39|203
1731406200000|2024-11-12 10:10:00|216.75|215.85|216.52|215.62|217.51|216.61|215.96|215.06|488
1731406500000|2024-11-12 10:15:00|216.56|215.66|217.1|216.2|217.56|216.66|216.34|215.44|583
1731406800000|2024-11-12 10:20:00|217.11|216.21|215.84|214.94|217.86|216.96|215.33|214.43|325
1731407100000|2024-11-12 10:25:00|215.85|214.95|216.34|215.44|216.39|215.49|214.46|213.56|309
1731407400000|2024-11-12 10:30:00|216.35|215.45|216.22|215.32|216.67|215.77|215.41|214.51|375
1731407700000|2024-11-12 10:35:00|216.19|215.29|213.07|212.17|216.26|215.36|212.91|212.01|227
1731408000000|2024-11-12 10:40:00|213.2|212.3|211.44|210.54|213.56|212.66|211.27|210.37|423
1731408300000|2024-11-12 10:45:00|211.49|210.59|210.64|209.74|212.66|211.76|210.46|209.56|344
1731408600000|2024-11-12 10:50:00|210.68|209.78|213.04|212.14|213.16|212.26|209.83|208.93|239
1731408900000|2024-11-12 10:55:00|213.01|212.11|214.32|213.42|214.77|213.87|213|212.1|534
1731409200000|2024-11-12 11:00:00|214.29|213.39|213.67|212.77|214.58|213.68|212.75|211.85|444
1731409500000|2024-11-12 11:05:00|213.62|212.72|214.43|213.53|214.93|214.03|213.32|212.42|368
1731409800000|2024-11-12 11:10:00|214.44|213.54|213.5|212.6|214.46|213.56|213.46|212.56|438
1731410100000|2024-11-12 11:15:00|213.51|212.61|214.11|213.21|214.15|213.25|212.83|211.93|383
1731410400000|2024-11-12 11:20:00|214.07|213.17|215.86|214.96|215.96|215.06|213.97|213.07|226
1731410700000|2024-11-12 11:25:00|215.9|215|215.37|214.47|216.26|215.36|215.36|214.46|426
1731411000000|2024-11-12 11:30:00|215.36|214.46|215.94|215.04|216.06|215.16|215.35|214.45|458
1731411300000|2024-11-12 11:35:00|215.95|215.05|215.63|214.73|216.25|215.35|215.55|214.65|358
1731411600000|2024-11-12 11:40:00|215.64|214.74|214.42|213.52|215.87|214.97|214.42|213.52|382
1731411900000|2024-11-12 11:45:00|214.41|213.51|213.86|212.96|215.05|214.15|213.86|212.96|374
1731412200000|2024-11-12 11:50:00|213.85|212.95|212.11|211.21|213.85|212.95|212.11|211.21|329
1731412500000|2024-11-12 11:55:00|212.16|211.26|212.01|211.11|212.76|211.86|211.63|210.73|416
1731412800000|2024-11-12 12:00:00|211.97|211.07|212.99|212.09|213.15|212.25|211.18|210.28|491
1731413100000|2024-11-12 12:05:00|213.02|212.12|213.99|213.09|214.45|213.55|212.49|211.59|404
1731413400000|2024-11-12 12:10:00|213.97|213.07|212.84|211.94|213.98|213.08|212.73|211.83|554
1731413700000|2024-11-12 12:15:00|212.86|211.96|212.38|211.48|213.38|212.48|212.02|211.12|544
1731414000000|2024-11-12 12:20:00|212.36|211.46|211.4|210.5|212.36|211.46|210.96|210.06|383
1731414300000|2024-11-12 12:25:00|211.18|210.28|210.27|209.37|211.19|210.29|210.05|209.15|338
1731414600000|2024-11-12 12:30:00|210.26|209.36|210.11|209.21|210.64|209.74|209.24|208.34|402
1731414900000|2024-11-12 12:35:00|210.05|209.15|210.2|209.3|210.62|209.72|209.47|208.57|398
1731415200000|2024-11-12 12:40:00|210.21|209.31|208.88|207.98|210.55|209.65|208.79|207.89|443
1731415500000|2024-11-12 12:45:00|208.87|207.97|209.44|208.54|209.92|209.02|208.66|207.76|427
1731415800000|2024-11-12 12:50:00|209.43|208.53|208.17|207.27|209.43|208.53|208.06|207.16|356
1731416100000|2024-11-12 12:55:00|208.16|207.26|209.58|208.68|209.89|208.99|208.06|207.16|486
1731416400000|2024-11-12 13:00:00|209.59|208.69|207.1|206.2|209.85|208.95|207.1|206.2|280
1731416700000|2024-11-12 13:05:00|207.09|206.19|206.56|205.66|207.83|206.93|206.42|205.52|446
1731417000000|2024-11-12 13:10:00|206.57|205.67|208.65|207.75|208.95|208.05|206.56|205.66|520
1731417300000|2024-11-12 13:15:00|208.73|207.83|208.04|207.14|209.32|208.42|207.92|207.02|505
1731417600000|2024-11-12 13:20:00|208.03|207.13|210.14|209.24|210.14|209.24|207.61|206.71|469
1731417900000|2024-11-12 13:25:00|210.12|209.22|210|209.1|210.62|209.72|209.96|209.06|368
1731418200000|2024-11-12 13:30:00|209.99|209.09|209.56|208.66|210.62|209.72|209.46|208.56|445
1731418500000|2024-11-12 13:35:00|209.51|208.61|207.29|206.39|209.51|208.61|207.18|206.28|473
1731418800000|2024-11-12 13:40:00|207.3|206.4|208.11|207.21|208.61|207.71|207.26|206.36|487
1731419100000|2024-11-12 13:45:00|208.1|207.2|205.75|204.85|208.24|207.34|205.73|204.83|241
1731419400000|2024-11-12 13:50:00|205.72|204.82|206.31|205.41|206.65|205.75|205.56|204.66|440
1731419700000|2024-11-12 13:55:00|206.27|205.37|210|209.1|210.09|209.19|206.11|205.21|414
1731420000000|2024-11-12 14:00:00|210.07|209.17|210.75|209.85|210.98|210.08|209.61|208.71|463
1731420300000|2024-11-12 14:05:00|210.78|209.88|210.53|209.63|211.25|210.35|210.05|209.15|414
1731420600000|2024-11-12 14:10:00|210.54|209.64|209.5|208.6|210.56|209.66|209.16|208.26|282
1731420900000|2024-11-12 14:15:00|209.49|208.59|208.28|207.38|209.72|208.82|208.28|207.38|466
1731421200000|2024-11-12 14:20:00|208.32|207.42|209.23|208.33|209.4|208.5|208.29|207.39|582
1731421500000|2024-11-12 14:25:00|209.24|208.34|209.69|208.79|210.27|209.37|208.82|207.92|491
1731421800000|2024-11-12 14:30:00|209.7|208.8|208.49|207.59|210.21|209.31|207.57|206.67|606
1731422100000|2024-11-12 14:35:00|208.53|207.63|209.74|208.84|209.94|209.04|208.47|207.57|507
1731422400000|2024-11-12 14:40:00|209.62|208.72|210.29|209.39|211.6|210.7|209.5|208.6|608
1731422700000|2024-11-12 14:45:00|210.32|209.42|210.86|209.96|211.45|210.55|210.28|209.38|626
1731423000000|2024-11-12 14:50:00|210.88|209.98|212.95|212.05|212.98|212.08|210.77|209.87|527
1731423300000|2024-11-12 14:55:00|212.92|212.02|214|213.1|214.01|213.11|212.65|211.75|571
1731423600000|2024-11-12 15:00:00|213.99|213.09|213.14|212.24|214.15|213.25|212.86|211.96|538
1731423900000|2024-11-12 15:05:00|213.18|212.28|213.41|212.51|213.78|212.88|212.46|211.56|321
1731424200000|2024-11-12 15:10:00|213.37|212.47|214|213.1|214.11|213.21|212.8|211.9|267
1731424500000|2024-11-12 15:15:00|214.01|213.11|211.96|211.06|214.14|213.24|211.96|211.06|279
1731424800000|2024-11-12 15:20:00|212.02|211.12|212.46|211.56|212.63|211.73|211.66|210.76|155
1731425100000|2024-11-12 15:25:00|212.51|211.61|211.87|210.97|213.02|212.12|211.87|210.97|268
1731425400000|2024-11-12 15:30:00|211.89|210.99|212.3|211.4|212.3|211.4|211.12|210.22|440
1731425700000|2024-11-12 15:35:00|212.37|211.47|212.14|211.24|213.55|212.65|212.14|211.24|254
1731426000000|2024-11-12 15:40:00|212.17|211.27|211.46|210.56|212.64|211.74|211.46|210.56|371
1731426300000|2024-11-12 15:45:00|211.51|210.61|212.25|211.35|212.25|211.35|210.98|210.08|542
1731426600000|2024-11-12 15:50:00|212.28|211.38|211.57|210.67|212.37|211.47|211.43|210.53|485
1731426900000|2024-11-12 15:55:00|211.62|210.72|211.1|210.2|212.12|211.22|210.75|209.85|209
1731427200000|2024-11-12 16:00:00|211.12|210.22|211.38|210.48|211.7|210.8|210.37|209.47|278
1731427500000|2024-11-12 16:05:00|211.42|210.52|209.33|208.43|211.7|210.8|209.33|208.43|297
1731427800000|2024-11-12 16:10:00|209.32|208.42|208.04|207.14|209.46|208.56|207.96|207.06|264
1731428100000|2024-11-12 16:15:00|208|207.1|208.73|207.83|209.01|208.11|207.97|207.07|556
1731428400000|2024-11-12 16:20:00|208.74|207.84|207.58|206.68|209.44|208.54|207.57|206.67|408
1731428700000|2024-11-12 16:25:00|207.6|206.7|209.44|208.54|209.44|208.54|207.57|206.67|440
1731429000000|2024-11-12 16:30:00|209.4|208.5|210.75|209.85|211.21|210.31|209.13|208.23|413
1731429300000|2024-11-12 16:35:00|210.77|209.87|210.55|209.65|211.22|210.32|209.98|209.08|529
1731429600000|2024-11-12 16:40:00|210.56|209.66|212.73|211.83|212.76|211.86|210.56|209.66|364
1731429900000|2024-11-12 16:45:00|212.72|211.82|212.24|211.34|213.05|212.15|212.06|211.16|400
1731430200000|2024-11-12 16:50:00|212.21|211.31|212.89|211.99|213.05|212.15|212.07|211.17|236
1731430500000|2024-11-12 16:55:00|212.83|211.93|212.27|211.37|213.06|212.16|212.14|211.24|102
1731430800000|2024-11-12 17:00:00|212.28|211.38|212.15|211.25|212.74|211.84|211.87|210.97|244
1731431100000|2024-11-12 17:05:00|212.16|211.26|212.25|211.35|212.3|211.4|211.91|211.01|154
1731431400000|2024-11-12 17:10:00|212.34|211.44|212.53|211.63|212.55|211.65|212.09|211.19|237
1731431700000|2024-11-12 17:15:00|212.55|211.65|212.6|211.7|212.74|211.84|212.01|211.11|237
1731432000000|2024-11-12 17:20:00|212.64|211.74|211.15|210.25|212.68|211.78|211.14|210.24|204
1731432300000|2024-11-12 17:25:00|211.16|210.26|211.41|210.51|211.7|210.8|211.14|210.24|149
1731432600000|2024-11-12 17:30:00|211.49|210.59|212.6|211.7|212.68|211.78|211.36|210.46|198
1731432900000|2024-11-12 17:35:00|212.58|211.68|213.01|212.11|213.25|212.35|212.32|211.42|172
1731433200000|2024-11-12 17:40:00|212.91|212.01|212|211.1|213.25|212.35|211.93|211.03|221
1731433500000|2024-11-12 17:45:00|212.04|211.14|211.8|210.9|212.28|211.38|211.73|210.83|208
1731433800000|2024-11-12 17:50:00|211.82|210.92|211.04|210.14|212.11|211.21|211.02|210.12|298
1731434100000|2024-11-12 17:55:00|211.05|210.15|210.3|209.4|211.43|210.53|210.22|209.32|308
1731434400000|2024-11-12 18:00:00|210.28|209.38|210.78|209.88|211.08|210.18|210.28|209.38|398
1731434700000|2024-11-12 18:05:00|210.73|209.83|211.22|210.32|211.22|210.32|210.54|209.64|201
1731435000000|2024-11-12 18:10:00|211.36|210.46|211.68|210.78|211.7|210.8|211.22|210.32|100
1731435300000|2024-11-12 18:15:00|211.71|210.81|212.2|211.3|212.2|211.3|211.62|210.72|164
1731435600000|2024-11-12 18:20:00|212.09|211.19|212.87|211.97|212.87|211.97|211.82|210.92|111
1731435900000|2024-11-12 18:25:00|212.88|211.98|214.02|213.12|214.1|213.2|212.68|211.78|107
1731436200000|2024-11-12 18:30:00|214.01|213.11|214.88|213.98|214.88|213.98|214|213.1|318
1731436500000|2024-11-12 18:35:00|214.84|213.94|213.86|212.96|214.88|213.98|213.82|212.92|262
1731436800000|2024-11-12 18:40:00|213.84|212.94|214.2|213.3|214.29|213.39|213.63|212.73|192
1731437100000|2024-11-12 18:45:00|214.23|213.33|214.15|213.25|214.23|213.33|213.85|212.95|125
1731437400000|2024-11-12 18:50:00|214.11|213.21|213.67|212.77|214.15|213.25|213.54|212.64|153
1731437700000|2024-11-12 18:55:00|213.65|212.75|214.09|213.19|214.38|213.48|213.65|212.75|117
1731438000000|2024-11-12 19:00:00|214.08|213.18|214.19|213.29|214.45|213.55|213.86|212.96|153
1731438300000|2024-11-12 19:05:00|214.18|213.28|214.25|213.35|214.28|213.38|213.86|212.96|226
1731438600000|2024-11-12 19:10:00|214.24|213.34|215.28|214.38|215.44|214.54|213.87|212.97|185
1731438900000|2024-11-12 19:15:00|215.26|214.36|214.79|213.89|215.29|214.39|214.55|213.65|237
1731439200000|2024-11-12 19:20:00|214.78|213.88|214.8|213.9|215.25|214.35|214.76|213.86|169
1731439500000|2024-11-12 19:25:00|214.81|213.91|215.32|214.42|215.45|214.55|214.8|213.9|199
1731439800000|2024-11-12 19:30:00|215.3|214.4|215.78|214.88|215.78|214.88|214.99|214.09|141
1731440100000|2024-11-12 19:35:00|215.79|214.89|215.25|214.35|216.14|215.24|214.99|214.09|119
1731440400000|2024-11-12 19:40:00|215.24|214.34|214.82|213.92|215.73|214.83|214.76|213.86|142
1731440700000|2024-11-12 19:45:00|214.85|213.95|214.7|213.8|215.21|214.31|214.66|213.76|133
1731441000000|2024-11-12 19:50:00|214.82|213.92|214.73|213.83|215.07|214.17|214.66|213.76|109
1731441300000|2024-11-12 19:55:00|214.76|213.86|213.96|213.06|214.8|213.9|213.96|213.06|91
1731441600000|2024-11-12 20:00:00|213.86|212.96|213.91|213.01|214.02|213.12|213.21|212.31|179
1731441900000|2024-11-12 20:05:00|213.89|212.99|213.94|213.04|213.95|213.05|213.23|212.33|143
1731442200000|2024-11-12 20:10:00|213.93|213.03|213.11|212.21|213.95|213.05|213.11|212.21|160
1731442500000|2024-11-12 20:15:00|213.09|212.19|213.21|212.31|213.21|212.31|212.46|211.56|204
1731442800000|2024-11-12 20:20:00|213.17|212.27|213.21|212.31|213.29|212.39|212.89|211.99|128
1731443100000|2024-11-12 20:25:00|213.26|212.36|213.46|212.56|213.71|212.81|212.9|212|108
1731443400000|2024-11-12 20:30:00|213.34|212.44|213.61|212.71|213.76|212.86|212.9|212|119
1731443700000|2024-11-12 20:35:00|213.65|212.75|213.74|212.84|213.74|212.84|213.36|212.46|105
1731444000000|2024-11-12 20:40:00|213.7|212.8|213.92|213.02|214.43|213.53|213.49|212.59|108
1731444300000|2024-11-12 20:45:00|213.98|213.08|213.67|212.77|213.99|213.09|213.36|212.46|123
1731444600000|2024-11-12 20:50:00|213.72|212.82|213.81|212.91|214.09|213.19|213.65|212.75|155
1731444900000|2024-11-12 20:55:00|213.91|213.01|213.68|212.78|214.16|213.26|213.47|212.57|54
1731445200000|2024-11-12 21:00:00|213.61|212.71|212.92|212.02|214.33|213.43|212.92|212.02|287
1731445500000|2024-11-12 21:05:00|212.93|212.03|212.29|211.39|212.95|212.05|212.27|211.37|209
1731445800000|2024-11-12 21:10:00|212.28|211.38|211.72|210.82|212.29|211.39|211.53|210.63|133
1731446100000|2024-11-12 21:15:00|211.75|210.85|210.91|210.01|211.88|210.98|210.91|210.01|199
1731446400000|2024-11-12 21:20:00|210.94|210.04|211.77|210.87|212.06|211.16|210.94|210.04|240
1731446700000|2024-11-12 21:25:00|211.76|210.86|212.45|211.55|212.45|211.55|211.7|210.8|46
1731447000000|2024-11-12 21:30:00|212.44|211.54|212.41|211.51|212.93|212.03|212.4|211.5|83
1731447300000|2024-11-12 21:35:00|212.43|211.53|213.27|212.37|213.29|212.39|212.41|211.51|192
1731447600000|2024-11-12 21:40:00|213.25|212.35|212.84|211.94|213.45|212.55|212.64|211.74|190
1731447900000|2024-11-12 21:45:00|212.83|211.93|213.32|212.42|213.44|212.54|212.48|211.58|216
1731448200000|2024-11-12 21:50:00|213.31|212.41|213.74|212.84|213.74|212.84|212.87|211.97|181
1731448500000|2024-11-12 21:55:00|213.76|212.86|213.66|212.76|213.95|213.05|213.66|212.76|186
1731448800000|2024-11-12 22:00:00|213.67|212.77|213.93|213.03|213.95|213.05|213.47|212.57|196
1731449100000|2024-11-12 22:05:00|213.92|213.02|212.95|212.05|213.93|213.03|212.52|211.62|400
1731449400000|2024-11-12 22:10:00|212.93|212.03|213.24|212.34|213.54|212.64|212.51|211.61|352
1731449700000|2024-11-12 22:15:00|213.23|212.33|213.45|212.55|213.65|212.75|213.17|212.27|262
1731450000000|2024-11-12 22:20:00|213.46|212.56|213.71|212.81|214.03|213.13|213.42|212.52|88
1731450300000|2024-11-12 22:25:00|213.72|212.82|213.75|212.85|213.81|212.91|213.2|212.3|167
1731450600000|2024-11-12 22:30:00|213.76|212.86|215.09|214.19|215.09|214.19|213.76|212.86|170
1731450900000|2024-11-12 22:35:00|215.16|214.26|215.39|214.49|215.69|214.79|215.16|214.26|165
1731451200000|2024-11-12 22:40:00|215.38|214.48|215.88|214.98|215.93|215.03|215.3|214.4|134
1731451500000|2024-11-12 22:45:00|215.87|214.97|215.18|214.28|215.88|214.98|215.12|214.22|176
1731451800000|2024-11-12 22:50:00|215.2|214.3|215.3|214.4|215.74|214.84|215.2|214.3|141
1731452100000|2024-11-12 22:55:00|215.31|214.41|215.68|214.78|216|215.1|215.26|214.36|107
1731452400000|2024-11-12 23:00:00|215.6|214.7|214.17|213.27|215.6|214.7|214.17|213.27|117
1731452700000|2024-11-12 23:05:00|214.22|213.32|214.83|213.93|215.15|214.25|214.22|213.32|107
1731453000000|2024-11-12 23:10:00|214.86|213.96|214.87|213.97|215.26|214.36|214.73|213.83|228
1731453300000|2024-11-12 23:15:00|214.9|214|214.07|213.17|214.93|214.03|214.07|213.17|296
1731453600000|2024-11-12 23:20:00|214.08|213.18|213.13|212.23|214.12|213.22|212.75|211.85|255
1731453900000|2024-11-12 23:25:00|213.14|212.24|213.89|212.99|213.99|213.09|213.13|212.23|270
1731454200000|2024-11-12 23:30:00|213.88|212.98|214.14|213.24|214.26|213.36|213.52|212.62|304
1731454500000|2024-11-12 23:35:00|214.12|213.22|213.2|212.3|214.14|213.24|212.95|212.05|243
1731454800000|2024-11-12 23:40:00|213.19|212.29|212.86|211.96|213.23|212.33|212.75|211.85|108
1731455100000|2024-11-12 23:45:00|212.84|211.94|212.91|212.01|213.03|212.13|212.6|211.7|213
1731455400000|2024-11-12 23:50:00|212.92|212.02|213.13|212.23|213.32|212.42|212.6|211.7|303
1731455700000|2024-11-12 23:55:00|213.1|212.2|212.29|211.39|213.14|212.24|212.24|211.34|96
1731456000000|2024-11-13 00:00:00|212.3|211.4|213.39|212.49|213.39|212.49|212.22|211.32|256
1731456300000|2024-11-13 00:05:00|213.32|212.42|212.7|211.8|213.39|212.49|212.63|211.73|389
1731456600000|2024-11-13 00:10:00|212.72|211.82|211.33|210.43|213.08|212.18|211.3|210.4|205
1731456900000|2024-11-13 00:15:00|211.35|210.45|211.45|210.55|211.99|211.09|211.29|210.39|287
1731457200000|2024-11-13 00:20:00|211.56|210.66|211.62|210.72|211.85|210.95|211.32|210.42|287
1731457500000|2024-11-13 00:25:00|211.63|210.73|212.7|211.8|212.86|211.96|211.63|210.73|185
1731457800000|2024-11-13 00:30:00|212.66|211.76|212.73|211.83|213.18|212.28|212.43|211.53|228
1731458100000|2024-11-13 00:35:00|212.71|211.81|213.15|212.25|213.15|212.25|211.88|210.98|164
1731458400000|2024-11-13 00:40:00|213.13|212.23|213.55|212.65|213.56|212.66|212.74|211.84|124
1731458700000|2024-11-13 00:45:00|213.6|212.7|213.08|212.18|213.66|212.76|212.74|211.84|57
1731459000000|2024-11-13 00:50:00|213.07|212.17|211.98|211.08|213.54|212.64|211.98|211.08|98
1731459300000|2024-11-13 00:55:00|211.96|211.06|211.27|210.37|212.15|211.25|211.23|210.33|186
1731459600000|2024-11-13 01:00:00|211.25|210.35|211.35|210.45|211.47|210.57|210.35|209.45|204
1731459900000|2024-11-13 01:05:00|211.41|210.51|212.03|211.13|212.09|211.19|211.4|210.5|143
1731460200000|2024-11-13 01:10:00|212.08|211.18|212.31|211.41|212.45|211.55|211.72|210.82|300
1731460500000|2024-11-13 01:15:00|212.3|211.4|211.47|210.57|212.45|211.55|211.41|210.51|460
1731460800000|2024-11-13 01:20:00|211.45|210.55|209.46|208.56|211.45|210.55|209.46|208.56|178
1731461100000|2024-11-13 01:25:00|209.51|208.61|209.97|209.07|209.98|209.08|209.01|208.11|351
1731461400000|2024-11-13 01:30:00|209.94|209.04|209.06|208.16|210.02|209.12|208.98|208.08|467
1731461700000|2024-11-13 01:35:00|209.07|208.17|210.35|209.45|210.35|209.45|208.98|208.08|378
1731462000000|2024-11-13 01:40:00|210.34|209.44|210.25|209.35|210.62|209.72|209.47|208.57|462
1731462300000|2024-11-13 01:45:00|210.24|209.34|211.04|210.14|211.16|210.26|210.04|209.14|294
1731462600000|2024-11-13 01:50:00|211.05|210.15|211.48|210.58|211.48|210.58|210.76|209.86|240
1731462900000|2024-11-13 01:55:00|211.49|210.59|211.15|210.25|211.58|210.68|210.74|209.84|267
1731463200000|2024-11-13 02:00:00|211.14|210.24|211.19|210.29|211.39|210.49|210.43|209.53|339
1731463500000|2024-11-13 02:05:00|211.18|210.28|210.74|209.84|211.35|210.45|210.74|209.84|172
1731463800000|2024-11-13 02:10:00|210.73|209.83|210.45|209.55|211.09|210.19|210.38|209.48|312
1731464100000|2024-11-13 02:15:00|210.46|209.56|208.38|207.48|210.57|209.67|208.38|207.48|189
1731464400000|2024-11-13 02:20:00|208.37|207.47|206.21|205.31|208.37|207.47|206.21|205.31|210
1731464700000|2024-11-13 02:25:00|206.26|205.36|207.36|206.46|207.55|206.65|206.17|205.27|301
1731465000000|2024-11-13 02:30:00|207.37|206.47|205.85|204.95|207.39|206.49|205.84|204.94|248
1731465300000|2024-11-13 02:35:00|205.84|204.94|206.3|205.4|206.45|205.55|205.3|204.4|281
1731465600000|2024-11-13 02:40:00|206.29|205.39|206.77|205.87|206.97|206.07|206.24|205.34|251
1731465900000|2024-11-13 02:45:00|206.75|205.85|207.17|206.27|207.2|206.3|205.88|204.98|212
1731466200000|2024-11-13 02:50:00|207.18|206.28|207.81|206.91|207.83|206.93|206.87|205.97|324
1731466500000|2024-11-13 02:55:00|207.8|206.9|208.18|207.28|208.25|207.35|207.46|206.56|238
1731466800000|2024-11-13 03:00:00|208.21|207.31|208.43|207.53|208.76|207.86|207.96|207.06|217
1731467100000|2024-11-13 03:05:00|208.44|207.54|207.75|206.85|208.45|207.55|207.46|206.56|263
1731467400000|2024-11-13 03:10:00|207.71|206.81|208.28|207.38|208.58|207.68|207.49|206.59|309
1731467700000|2024-11-13 03:15:00|208.27|207.37|208.36|207.46|208.53|207.63|207.76|206.86|255
1731468000000|2024-11-13 03:20:00|208.32|207.42|207.09|206.19|208.62|207.72|207.09|206.19|259
1731468300000|2024-11-13 03:25:00|207.05|206.15|205.81|204.91|207.14|206.24|205.81|204.91|226
1731468600000|2024-11-13 03:30:00|205.85|204.95|206.27|205.37|206.86|205.96|205.56|204.66|345
1731468900000|2024-11-13 03:35:00|206.28|205.38|206.61|205.71|206.96|206.06|206.22|205.32|373
1731469200000|2024-11-13 03:40:00|206.52|205.62|204.93|204.03|206.99|206.09|204.78|203.88|487
1731469500000|2024-11-13 03:45:00|204.94|204.04|205.07|204.17|205.58|204.68|204.72|203.82|299
1731469800000|2024-11-13 03:50:00|205.09|204.19|205.81|204.91|206.23|205.33|205.07|204.17|245
1731470100000|2024-11-13 03:55:00|205.82|204.92|204|203.1|205.99|205.09|203.96|203.06|169
1731470400000|2024-11-13 04:00:00|203.96|203.06|204.41|203.51|204.81|203.91|203.96|203.06|239
1731470700000|2024-11-13 04:05:00|204.36|203.46|205.18|204.28|205.45|204.55|203.96|203.06|301
1731471000000|2024-11-13 04:10:00|205.2|204.3|205.76|204.86|205.76|204.86|204.99|204.09|169
1731471300000|2024-11-13 04:15:00|205.75|204.85|206.24|205.34|206.33|205.43|205.44|204.54|190
1731471600000|2024-11-13 04:20:00|206.21|205.31|205.83|204.93|206.3|205.4|205.78|204.88|347
1731471900000|2024-11-13 04:25:00|205.8|204.9|203.78|202.88|205.84|204.94|203.78|202.88|185
1731472200000|2024-11-13 04:30:00|203.76|202.86|203.52|202.62|204.61|203.71|203.25|202.35|317
1731472500000|2024-11-13 04:35:00|203.54|202.64|202.9|202|203.71|202.81|202.31|201.41|356
1731472800000|2024-11-13 04:40:00|202.87|201.97|203.65|202.75|204.09|203.19|202.72|201.82|492
1731473100000|2024-11-13 04:45:00|203.67|202.77|202.16|201.26|203.75|202.85|201.91|201.01|381
1731473400000|2024-11-13 04:50:00|202.17|201.27|203.86|202.96|204.7|203.8|201.66|200.76|308
1731473700000|2024-11-13 04:55:00|203.85|202.95|206.06|205.16|206.42|205.52|203.6|202.7|425
1731474000000|2024-11-13 05:00:00|205.99|205.09|204.8|203.9|206.53|205.63|204.8|203.9|430
1731474300000|2024-11-13 05:05:00|204.81|203.91|205.32|204.42|206.16|205.26|204.59|203.69|511
1731474600000|2024-11-13 05:10:00|205.39|204.49|205.82|204.92|206.43|205.53|205.39|204.49|388
1731474900000|2024-11-13 05:15:00|205.8|204.9|207.06|206.16|207.06|206.16|205.7|204.8|357
1731475200000|2024-11-13 05:20:00|207.05|206.15|206.96|206.06|207.15|206.25|206.46|205.56|331
1731475500000|2024-11-13 05:25:00|206.95|206.05|206.94|206.04|207.12|206.22|206.58|205.68|191
1731475800000|2024-11-13 05:30:00|206.92|206.02|207.24|206.34|207.27|206.37|206.76|205.86|158
1731476100000|2024-11-13 05:35:00|207.23|206.33|207.27|206.37|207.27|206.37|206.56|205.66|230
1731476400000|2024-11-13 05:40:00|207.44|206.54|207.46|206.56|207.95|207.05|207.37|206.47|183
1731476700000|2024-11-13 05:45:00|207.45|206.55|205.49|204.59|207.61|206.71|205.49|204.59|257
1731477000000|2024-11-13 05:50:00|205.51|204.61|205.53|204.63|206.33|205.43|205.02|204.12|273
1731477300000|2024-11-13 05:55:00|205.52|204.62|205.22|204.32|205.9|205|204.96|204.06|159
1731477600000|2024-11-13 06:00:00|205.26|204.36|206.09|205.19|206.43|205.53|204.94|204.04|265
1731477900000|2024-11-13 06:05:00|206.1|205.2|206.24|205.34|206.6|205.7|206.08|205.18|259
1731478200000|2024-11-13 06:10:00|206.23|205.33|206.85|205.95|206.92|206.02|206.17|205.27|165
1731478500000|2024-11-13 06:15:00|206.82|205.92|206.5|205.6|206.99|206.09|206.46|205.56|184
1731478800000|2024-11-13 06:20:00|206.58|205.68|206.63|205.73|206.99|206.09|206.5|205.6|145
1731479100000|2024-11-13 06:25:00|206.57|205.67|205.18|204.28|206.57|205.67|205.12|204.22|141
1731479400000|2024-11-13 06:30:00|205.17|204.27|203.57|202.67|205.26|204.36|203.56|202.66|252
1731479700000|2024-11-13 06:35:00|203.56|202.66|202.72|201.82|203.76|202.86|202.53|201.63|295
1731480000000|2024-11-13 06:40:00|202.83|201.93|204.89|203.99|204.96|204.06|202.83|201.93|289
1731480300000|2024-11-13 06:45:00|204.92|204.02|204.46|203.56|205.17|204.27|204.46|203.56|197
1731480600000|2024-11-13 06:50:00|204.43|203.53|203.88|202.98|204.43|203.53|203.4|202.5|373
1731480900000|2024-11-13 06:55:00|203.87|202.97|202.96|202.06|204.07|203.17|202.96|202.06|278
1731481200000|2024-11-13 07:00:00|203.01|202.11|203.78|202.88|203.78|202.88|202.96|202.06|355
1731481500000|2024-11-13 07:05:00|203.79|202.89|203.81|202.91|204.45|203.55|203.52|202.62|410
1731481800000|2024-11-13 07:10:00|203.83|202.93|204.44|203.54|204.45|203.55|203.79|202.89|293
1731482100000|2024-11-13 07:15:00|204.43|203.53|204.78|203.88|205.65|204.75|204.37|203.47|289
1731482400000|2024-11-13 07:20:00|204.76|203.86|204.15|203.25|204.84|203.94|203.61|202.71|188
1731482700000|2024-11-13 07:25:00|204.14|203.24|203.96|203.06|204.75|203.85|203.96|203.06|260
1731483000000|2024-11-13 07:30:00|204|203.1|202.31|201.41|204.1|203.2|202.3|201.4|179
1731483300000|2024-11-13 07:35:00|202.37|201.47|203.59|202.69|203.59|202.69|202.36|201.46|350
1731483600000|2024-11-13 07:40:00|203.64|202.74|205.17|204.27|205.17|204.27|203.4|202.5|323
1731483900000|2024-11-13 07:45:00|205.2|204.3|205.82|204.92|205.85|204.95|204.91|204.01|292
1731484200000|2024-11-13 07:50:00|205.83|204.93|205.77|204.87|206.34|205.44|205.64|204.74|341
1731484500000|2024-11-13 07:55:00|205.78|204.88|205.9|205|206.1|205.2|205.72|204.82|235
1731484800000|2024-11-13 08:00:00|205.91|205.01|205.32|204.42|205.91|205.01|205.06|204.16|261
1731485100000|2024-11-13 08:05:00|205.3|204.4|205.07|204.17|205.75|204.85|205.06|204.16|238
1731485400000|2024-11-13 08:10:00|205.1|204.2|205.39|204.49|205.75|204.85|204.67|203.77|187
1731485700000|2024-11-13 08:15:00|205.37|204.47|206.26|205.36|206.41|205.51|205.37|204.47|299
1731486000000|2024-11-13 08:20:00|206.38|205.48|206.49|205.59|206.97|206.07|206.32|205.42|128
1731486300000|2024-11-13 08:25:00|206.48|205.58|206.86|205.96|206.97|206.07|206.48|205.58|179
1731486600000|2024-11-13 08:30:00|206.85|205.95|207.23|206.33|207.65|206.75|206.82|205.92|139
1731486900000|2024-11-13 08:35:00|207.24|206.34|207.39|206.49|207.54|206.64|206.9|206|176
1731487200000|2024-11-13 08:40:00|207.27|206.37|206.56|205.66|207.27|206.37|206.56|205.66|55
1731487500000|2024-11-13 08:45:00|206.52|205.62|206.85|205.95|206.85|205.95|205.88|204.98|240
1731487800000|2024-11-13 08:50:00|206.93|206.03|206.77|205.87|207.13|206.23|206.45|205.55|243
1731488100000|2024-11-13 08:55:00|206.8|205.9|206.54|205.64|206.86|205.96|205.99|205.09|204
1731488400000|2024-11-13 09:00:00|206.55|205.65|206.13|205.23|206.63|205.73|206.07|205.17|202
1731488700000|2024-11-13 09:05:00|206.12|205.22|206.35|205.45|206.51|205.61|205.94|205.04|163
1731489000000|2024-11-13 09:10:00|206.22|205.32|207.56|206.66|207.59|206.69|206|205.1|140
1731489300000|2024-11-13 09:15:00|207.57|206.67|207.22|206.32|207.63|206.73|207.19|206.29|322
1731489600000|2024-11-13 09:20:00|207.2|206.3|207.74|206.84|207.75|206.85|206.91|206.01|176
1731489900000|2024-11-13 09:25:00|207.73|206.83|207.85|206.95|208.22|207.32|207.42|206.52|153
1731490200000|2024-11-13 09:30:00|207.86|206.96|206.67|205.77|207.86|206.96|206.62|205.72|90
1731490500000|2024-11-13 09:35:00|206.68|205.78|206.64|205.74|206.83|205.93|206.01|205.11|354
1731490800000|2024-11-13 09:40:00|206.65|205.75|207.57|206.67|207.84|206.94|206.52|205.62|269
1731491100000|2024-11-13 09:45:00|207.55|206.65|208.45|207.55|208.45|207.55|207.48|206.58|133
1731491400000|2024-11-13 09:50:00|208.46|207.56|207.62|206.72|208.52|207.62|207.62|206.72|135
1731491700000|2024-11-13 09:55:00|207.52|206.62|206.99|206.09|207.52|206.62|206.99|206.09|82
1731492000000|2024-11-13 10:00:00|207.01|206.11|207.52|206.62|207.67|206.77|206.96|206.06|123
1731492300000|2024-11-13 10:05:00|207.53|206.63|206.79|205.89|207.68|206.78|206.79|205.89|120
1731492600000|2024-11-13 10:10:00|206.81|205.91|206.68|205.78|206.91|206.01|206.44|205.54|80
1731492900000|2024-11-13 10:15:00|206.7|205.8|207.52|206.62|207.53|206.63|206.7|205.8|195
1731493200000|2024-11-13 10:20:00|207.53|206.63|207.57|206.67|207.6|206.7|207.14|206.24|272
1731493500000|2024-11-13 10:25:00|207.52|206.62|207.88|206.98|207.91|207.01|207.18|206.28|186
1731493800000|2024-11-13 10:30:00|207.89|206.99|207.79|206.89|207.95|207.05|207.45|206.55|114
1731494100000|2024-11-13 10:35:00|207.74|206.84|207.46|206.56|207.95|207.05|207.27|206.37|136
1731494400000|2024-11-13 10:40:00|207.34|206.44|206.52|205.62|207.59|206.69|206.52|205.62|121
1731494700000|2024-11-13 10:45:00|206.54|205.64|207.48|206.58|207.48|206.58|206.52|205.62|84
1731495000000|2024-11-13 10:50:00|207.49|206.59|208.71|207.81|208.97|208.07|207.46|206.56|89
1731495300000|2024-11-13 10:55:00|208.7|207.8|207.93|207.03|208.7|207.8|207.9|207|201
1731495600000|2024-11-13 11:00:00|207.96|207.06|209.06|208.16|209.06|208.16|207.76|206.86|340
1731495900000|2024-11-13 11:05:00|209.07|208.17|208.9|208|209.3|208.4|208.75|207.85|274
1731496200000|2024-11-13 11:10:00|208.91|208.01|209.34|208.44|209.72|208.82|208.88|207.98|209
1731496500000|2024-11-13 11:15:00|209.35|208.45|209.72|208.82|209.83|208.93|209.31|208.41|385
1731496800000|2024-11-13 11:20:00|209.71|208.81|208.42|207.52|209.71|208.81|208.42|207.52|252
1731497100000|2024-11-13 11:25:00|208.56|207.66|208.26|207.36|208.56|207.66|207.91|207.01|155
1731497400000|2024-11-13 11:30:00|208.28|207.38|208.67|207.77|208.75|207.85|208.28|207.38|251
1731497700000|2024-11-13 11:35:00|208.8|207.9|208.7|207.8|209.14|208.24|208.41|207.51|140
1731498000000|2024-11-13 11:40:00|208.69|207.79|207.82|206.92|208.7|207.8|207.81|206.91|200
1731498300000|2024-11-13 11:45:00|207.92|207.02|208.32|207.42|208.32|207.42|207.81|206.91|50
1731498600000|2024-11-13 11:50:00|208.3|207.4|208.2|207.3|208.49|207.59|208.08|207.18|93
1731498900000|2024-11-13 11:55:00|208.22|207.32|208.43|207.53|208.43|207.53|207.79|206.89|206
1731499200000|2024-11-13 12:00:00|208.44|207.54|208.39|207.49|208.62|207.72|208.07|207.17|91
1731499500000|2024-11-13 12:05:00|208.37|207.47|208.46|207.56|208.9|208|208.25|207.35|211
1731499800000|2024-11-13 12:10:00|208.47|207.57|208.03|207.13|208.48|207.58|207.67|206.77|118
1731500100000|2024-11-13 12:15:00|208.1|207.2|207.76|206.86|208.17|207.27|207.76|206.86|35
1731500400000|2024-11-13 12:20:00|207.83|206.93|208.22|207.32|208.25|207.35|207.76|206.86|208
1731500700000|2024-11-13 12:25:00|208.28|207.38|207.9|207|208.4|207.5|207.87|206.97|214
1731501000000|2024-11-13 12:30:00|207.89|206.99|207.05|206.15|207.89|206.99|206.96|206.06|117
1731501300000|2024-11-13 12:35:00|207.03|206.13|208.25|207.35|208.25|207.35|206.98|206.08|276
1731501600000|2024-11-13 12:40:00|208.26|207.36|208.97|208.07|208.97|208.07|208.26|207.36|331
1731501900000|2024-11-13 12:45:00|208.96|208.06|208.89|207.99|209.14|208.24|208.1|207.2|325
1731502200000|2024-11-13 12:50:00|208.95|208.05|208.78|207.88|209.14|208.24|208.51|207.61|190
1731502500000|2024-11-13 12:55:00|208.87|207.97|208.3|207.4|208.95|208.05|208.06|207.16|305
1731502800000|2024-11-13 13:00:00|208.29|207.39|208.27|207.37|208.51|207.61|207.77|206.87|295
1731503100000|2024-11-13 13:05:00|208.33|207.43|207.6|206.7|208.51|207.61|207.45|206.55|307
1731503400000|2024-11-13 13:10:00|207.58|206.68|207.56|206.66|207.86|206.96|207.24|206.34|341
1731503700000|2024-11-13 13:15:00|207.54|206.64|207.79|206.89|208.15|207.25|207.46|206.56|307
1731504000000|2024-11-13 13:20:00|207.78|206.88|208.85|207.95|209.22|208.32|207.58|206.68|251
1731504300000|2024-11-13 13:25:00|208.88|207.98|208.95|208.05|209.23|208.33|208.18|207.28|482
1731504600000|2024-11-13 13:30:00|209.03|208.13|210.23|209.33|211.24|210.34|208.44|207.54|608
1731504900000|2024-11-13 13:35:00|210.25|209.35|211.95|211.05|212.38|211.48|209.35|208.45|610
1731505200000|2024-11-13 13:40:00|211.97|211.07|215.44|214.54|215.45|214.55|211.74|210.84|450
1731505500000|2024-11-13 13:45:00|215.45|214.55|215.53|214.63|216|215.1|214.45|213.55|402
1731505800000|2024-11-13 13:50:00|215.5|214.6|214.68|213.78|215.76|214.86|213.92|213.02|644
1731506100000|2024-11-13 13:55:00|214.65|213.75|213.36|212.46|214.72|213.82|212.65|211.75|431
1731506400000|2024-11-13 14:00:00|213.37|212.47|211.91|211.01|213.41|212.51|210.96|210.06|486
1731506700000|2024-11-13 14:05:00|211.89|210.99|213.12|212.22|214.63|213.73|211.76|210.86|499
1731507000000|2024-11-13 14:10:00|213.1|212.2|211.83|210.93|213.66|212.76|211.83|210.93|575
1731507300000|2024-11-13 14:15:00|211.88|210.98|211.63|210.73|212.31|211.41|211.04|210.14|449
1731507600000|2024-11-13 14:20:00|211.61|210.71|212.69|211.79|212.86|211.96|211.61|210.71|550
1731507900000|2024-11-13 14:25:00|212.78|211.88|213.19|212.29|213.43|212.53|212.6|211.7|472
1731508200000|2024-11-13 14:30:00|213.21|212.31|216.18|215.28|216.22|215.32|212.49|211.59|635
1731508500000|2024-11-13 14:35:00|216.23|215.33|214.81|213.91|216.36|215.46|213.98|213.08|660
1731508800000|2024-11-13 14:40:00|214.79|213.89|216.34|215.44|216.41|215.51|214.58|213.68|490
1731509100000|2024-11-13 14:45:00|216.32|215.42|216.2|215.3|216.41|215.51|215.11|214.21|552
1731509400000|2024-11-13 14:50:00|216.19|215.29|217.88|216.98|217.95|217.05|215.8|214.9|522
1731509700000|2024-11-13 14:55:00|217.87|216.97|217.56|216.66|217.95|217.05|216.89|215.99|446
1731510000000|2024-11-13 15:00:00|217.57|216.67|213.89|212.99|217.57|216.67|213.21|212.31|557
1731510300000|2024-11-13 15:05:00|213.88|212.98|214.46|213.56|214.53|213.63|212.66|211.76|440
1731510600000|2024-11-13 15:10:00|214.51|213.61|216.42|215.52|217.78|216.88|214.51|213.61|365
1731510900000|2024-11-13 15:15:00|216.39|215.49|216.18|215.28|217.04|216.14|215.72|214.82|513
1731511200000|2024-11-13 15:20:00|216.22|215.32|216.36|215.46|217.15|216.25|216.2|215.3|306
1731511500000|2024-11-13 15:25:00|216.22|215.32|216.5|215.6|216.53|215.63|215.64|214.74|386
1731511800000|2024-11-13 15:30:00|216.52|215.62|215.57|214.67|216.71|215.81|215.12|214.22|481
1731512100000|2024-11-13 15:35:00|215.55|214.65|214.74|213.84|215.56|214.66|214.57|213.67|415
1731512400000|2024-11-13 15:40:00|214.62|213.72|215.71|214.81|215.71|214.81|214.14|213.24|392
1731512700000|2024-11-13 15:45:00|215.67|214.77|216.54|215.64|216.65|215.75|215.62|214.72|359
1731513000000|2024-11-13 15:50:00|216.43|215.53|216.38|215.48|216.89|215.99|215.76|214.86|574
1731513300000|2024-11-13 15:55:00|216.4|215.5|217.31|216.41|217.31|216.41|216.3|215.4|278
1731513600000|2024-11-13 16:00:00|217.3|216.4|216.86|215.96|217.9|217|216.86|215.96|301
1731513900000|2024-11-13 16:05:00|216.85|215.95|217.83|216.93|217.89|216.99|216.27|215.37|386
1731514200000|2024-11-13 16:10:00|217.84|216.94|218.96|218.06|219.09|218.19|217.47|216.57|271
1731514500000|2024-11-13 16:15:00|218.95|218.05|217.78|216.88|219.02|218.12|216.85|215.95|571
1731514800000|2024-11-13 16:20:00|217.72|216.82|216.2|215.3|217.99|217.09|216.01|215.11|368
1731515100000|2024-11-13 16:25:00|216.24|215.34|215.87|214.97|216.45|215.55|215.86|214.96|331
1731515400000|2024-11-13 16:30:00|215.91|215.01|214.67|213.77|216.32|215.42|214.52|213.62|305
1731515700000|2024-11-13 16:35:00|214.73|213.83|214.75|213.85|215.17|214.27|213.73|212.83|544
1731516000000|2024-11-13 16:40:00|214.76|213.86|215.24|214.34|215.57|214.67|214.3|213.4|523
1731516300000|2024-11-13 16:45:00|215.32|214.42|217.5|216.6|217.53|216.63|215.29|214.39|404
1731516600000|2024-11-13 16:50:00|217.4|216.5|217.04|216.14|217.91|217.01|216.92|216.02|459
1731516900000|2024-11-13 16:55:00|217.11|216.21|218.05|217.15|218.33|217.43|216.89|215.99|329
1731517200000|2024-11-13 17:00:00|218.04|217.14|219.52|218.62|220.11|219.21|217.8|216.9|327
1731517500000|2024-11-13 17:05:00|219.49|218.59|220.46|219.56|220.7|219.8|219.46|218.56|297
1731517800000|2024-11-13 17:10:00|220.45|219.55|220.8|219.9|220.95|220.05|220.24|219.34|239
1731518100000|2024-11-13 17:15:00|220.71|219.81|220|219.1|221.25|220.35|220|219.1|329
1731518400000|2024-11-13 17:20:00|219.98|219.08|218.94|218.04|220.24|219.34|218.58|217.68|358
1731518700000|2024-11-13 17:25:00|218.88|217.98|217.97|217.07|218.9|218|217.96|217.06|120
1731519000000|2024-11-13 17:30:00|217.96|217.06|217.61|216.71|217.96|217.06|216.87|215.97|541
1731519300000|2024-11-13 17:35:00|217.62|216.72|218.01|217.11|218.15|217.25|216.96|216.06|335
1731519600000|2024-11-13 17:40:00|217.99|217.09|217.82|216.92|218.23|217.33|217.67|216.77|368
1731519900000|2024-11-13 17:45:00|217.83|216.93|218.73|217.83|218.73|217.83|217.69|216.79|407
1731520200000|2024-11-13 17:50:00|218.81|217.91|219.69|218.79|219.71|218.81|218.81|217.91|81
1731520500000|2024-11-13 17:55:00|219.7|218.8|219.6|218.7|219.73|218.83|219.32|218.42|195
1731520800000|2024-11-13 18:00:00|219.67|218.77|219.79|218.89|219.96|219.06|219.32|218.42|295
1731521100000|2024-11-13 18:05:00|219.7|218.8|219.91|219.01|220.13|219.23|219.35|218.45|319
1731521400000|2024-11-13 18:10:00|219.89|218.99|219.31|218.41|220.46|219.56|219.31|218.41|253
1731521700000|2024-11-13 18:15:00|219.38|218.48|218.64|217.74|219.5|218.6|218.14|217.24|335
1731522000000|2024-11-13 18:20:00|218.61|217.71|219.55|218.65|219.71|218.81|218.52|217.62|326
1731522300000|2024-11-13 18:25:00|219.54|218.64|219.55|218.65|220.32|219.42|218.92|218.02|381
1731522600000|2024-11-13 18:30:00|219.59|218.69|218.98|218.08|219.99|219.09|218.98|218.08|293
1731522900000|2024-11-13 18:35:00|218.95|218.05|217.75|216.85|218.95|218.05|217.57|216.67|214
1731523200000|2024-11-13 18:40:00|217.74|216.84|219|218.1|219.01|218.11|217.57|216.67|299
1731523500000|2024-11-13 18:45:00|218.98|218.08|219.97|219.07|219.97|219.07|218.42|217.52|353
1731523800000|2024-11-13 18:50:00|219.95|219.05|219.92|219.02|220|219.1|219.44|218.54|322
1731524100000|2024-11-13 18:55:00|219.9|219|220.18|219.28|220.55|219.65|219.77|218.87|251
1731524400000|2024-11-13 19:00:00|220.3|219.4|219.32|218.42|220.83|219.93|219.32|218.42|344
1731524700000|2024-11-13 19:05:00|219.35|218.45|218.46|217.56|219.35|218.45|218.05|217.15|458
1731525000000|2024-11-13 19:10:00|218.36|217.46|216.77|215.87|218.36|217.46|216.45|215.55|427
1731525300000|2024-11-13 19:15:00|216.81|215.91|214.54|213.64|217.72|216.82|214.53|213.63|562
1731525600000|2024-11-13 19:20:00|214.57|213.67|215.9|215|216.79|215.89|214.19|213.29|629
1731525900000|2024-11-13 19:25:00|215.83|214.93|215.75|214.85|215.86|214.96|213.18|212.28|520
1731526200000|2024-11-13 19:30:00|215.72|214.82|213.63|212.73|215.72|214.82|213.18|212.28|580
1731526500000|2024-11-13 19:35:00|213.64|212.74|212.34|211.44|213.78|212.88|212.34|211.44|662
1731526800000|2024-11-13 19:40:00|212.41|211.51|213.27|212.37|213.27|212.37|210.96|210.06|567
1731527100000|2024-11-13 19:45:00|213.26|212.36|212.55|211.65|213.94|213.04|212.49|211.59|605
1731527400000|2024-11-13 19:50:00|212.51|211.61|212.49|211.59|213.4|212.5|212.19|211.29|552
1731527700000|2024-11-13 19:55:00|212.51|211.61|211.74|210.84|212.57|211.67|211.29|210.39|418
1731528000000|2024-11-13 20:00:00|211.66|210.76|209.04|208.14|211.66|210.76|208.99|208.09|738
1731528300000|2024-11-13 20:05:00|209.02|208.12|212.87|211.97|212.87|211.97|208.85|207.95|464
1731528600000|2024-11-13 20:10:00|212.84|211.94|213.65|212.75|213.77|212.87|212.45|211.55|308
1731528900000|2024-11-13 20:15:00|213.68|212.78|213.17|212.27|213.88|212.98|212.7|211.8|436
1731529200000|2024-11-13 20:20:00|213.16|212.26|212.88|211.98|213.52|212.62|212.55|211.65|449
1731529500000|2024-11-13 20:25:00|212.86|211.96|212.55|211.65|213.32|212.42|212.33|211.43|447
1731529800000|2024-11-13 20:30:00|212.56|211.66|213.69|212.79|213.69|212.79|212.3|211.4|309
1731530100000|2024-11-13 20:35:00|213.77|212.87|214|213.1|214.3|213.4|213.56|212.66|293
1731530400000|2024-11-13 20:40:00|214.04|213.14|214.65|213.75|214.65|213.75|214.02|213.12|159
1731530700000|2024-11-13 20:45:00|214.68|213.78|214.19|213.29|214.9|214|214.06|213.16|165
1731531000000|2024-11-13 20:50:00|214.23|213.33|213.17|212.27|214.31|213.41|213.17|212.27|207
1731531300000|2024-11-13 20:55:00|213.16|212.26|212.48|211.58|213.16|212.26|211.71|210.81|190
1731531600000|2024-11-13 21:00:00|212.46|211.56|210|209.1|212.7|211.8|209.78|208.88|365
1731531900000|2024-11-13 21:05:00|209.98|209.08|208.64|207.74|210.19|209.29|208.05|207.15|422
1731532200000|2024-11-13 21:10:00|208.65|207.75|208.69|207.79|209.77|208.87|208.16|207.26|507
1731532500000|2024-11-13 21:15:00|208.68|207.78|207.25|206.35|209.78|208.88|207.19|206.29|421
1731532800000|2024-11-13 21:20:00|207.21|206.31|208.98|208.08|209.12|208.22|206.71|205.81|474
1731533100000|2024-11-13 21:25:00|209.03|208.13|210.85|209.95|210.93|210.03|208.72|207.82|389
1731533400000|2024-11-13 21:30:00|210.83|209.93|211.44|210.54|211.44|210.54|210.65|209.75|317
1731533700000|2024-11-13 21:35:00|211.43|210.53|211.77|210.87|211.84|210.94|211.21|210.31|356
1731534000000|2024-11-13 21:40:00|211.76|210.86|212.22|211.32|212.22|211.32|211.19|210.29|239
1731534300000|2024-11-13 21:45:00|212.21|211.31|211.59|210.69|212.45|211.55|211.47|210.57|296
1731534600000|2024-11-13 21:50:00|211.64|210.74|212.02|211.12|212.15|211.25|211.51|210.61|331
1731534900000|2024-11-13 21:55:00|212.01|211.11|210.74|209.84|212.02|211.12|210.72|209.82|197
1731535200000|2024-11-13 22:00:00|210.73|209.83|211.81|210.91|211.85|210.95|210.22|209.32|267
1731535500000|2024-11-13 22:05:00|211.82|210.92|212.34|211.44|212.34|211.44|211.5|210.6|340
1731535800000|2024-11-13 22:10:00|212.33|211.43|213.07|212.17|213.25|212.35|212.23|211.33|151
1731536100000|2024-11-13 22:15:00|213.01|212.11|213.13|212.23|213.25|212.35|212.72|211.82|155
1731536400000|2024-11-13 22:20:00|213.15|212.25|213.74|212.84|213.74|212.84|213.13|212.23|52
1731536700000|2024-11-13 22:25:00|213.73|212.83|213.88|212.98|214.05|213.15|213.6|212.7|79
1731537000000|2024-11-13 22:30:00|213.9|213|215.07|214.17|215.12|214.22|213.9|213|99
1731537300000|2024-11-13 22:35:00|215.05|214.15|214.01|213.11|215.08|214.18|213.88|212.98|185
1731537600000|2024-11-13 22:40:00|214.03|213.13|213.85|212.95|214.19|213.29|213.45|212.55|123
1731537900000|2024-11-13 22:45:00|213.83|212.93|213.68|212.78|214.1|213.2|213.51|212.61|90
1731538200000|2024-11-13 22:50:00|213.75|212.85|213.86|212.96|213.94|213.04|213.53|212.63|78
1731538500000|2024-11-13 22:55:00|213.81|212.91|213.77|212.87|213.86|212.96|213.59|212.69|44
1731538800000|2024-11-13 23:00:00|213.73|212.83|212.75|211.85|213.75|212.85|212.67|211.77|138
1731539100000|2024-11-13 23:05:00|212.81|211.91|213.82|212.92|213.82|212.92|212.81|211.91|198
1731539400000|2024-11-13 23:10:00|213.79|212.89|213.52|212.62|213.82|212.92|213.33|212.43|171
1731539700000|2024-11-13 23:15:00|213.49|212.59|214.82|213.92|214.82|213.92|213.37|212.47|123
1731540000000|2024-11-13 23:20:00|214.83|213.93|215.2|214.3|215.22|214.32|214.57|213.67|203
1731540300000|2024-11-13 23:25:00|215.21|214.31|215.31|214.41|215.34|214.44|214.79|213.89|192
1731540600000|2024-11-13 23:30:00|215.27|214.37|215.7|214.8|215.7|214.8|215.05|214.15|157
1731540900000|2024-11-13 23:35:00|215.69|214.79|216.02|215.12|216.02|215.12|215.57|214.67|31
1731541200000|2024-11-13 23:40:00|216.03|215.13|215.88|214.98|216.05|215.15|215.64|214.74|179
1731541500000|2024-11-13 23:45:00|215.87|214.97|215.57|214.67|216.06|215.16|215.46|214.56|152
1731541800000|2024-11-13 23:50:00|215.51|214.61|215.46|214.56|215.78|214.88|215.46|214.56|95
1731542100000|2024-11-13 23:55:00|215.47|214.57|215.92|215.02|215.97|215.07|215.47|214.57|58
1731542400000|2024-11-14 00:00:00|215.93|215.03|215.21|214.31|216.2|215.3|214.98|214.08|230
1731542700000|2024-11-14 00:05:00|215.26|214.36|215.8|214.9|216.1|215.2|215.23|214.33|271
1731543000000|2024-11-14 00:10:00|215.78|214.88|216.06|215.16|216.09|215.19|215.34|214.44|166
1731543300000|2024-11-14 00:15:00|216.08|215.18|215.66|214.76|216.22|215.32|215.57|214.67|215
1731543600000|2024-11-14 00:20:00|215.69|214.79|215.17|214.27|216.33|215.43|214.96|214.06|200
1731543900000|2024-11-14 00:25:00|215.18|214.28|215.4|214.5|215.42|214.52|214.79|213.89|97
1731544200000|2024-11-14 00:30:00|215.41|214.51|215.61|214.71|215.63|214.73|214.44|213.54|192
1731544500000|2024-11-14 00:35:00|215.58|214.68|215.15|214.25|215.88|214.98|215.09|214.19|203
1731544800000|2024-11-14 00:40:00|215.16|214.26|213.7|212.8|215.26|214.36|213.7|212.8|271
1731545100000|2024-11-14 00:45:00|213.71|212.81|214.21|213.31|214.63|213.73|213.71|212.81|408
1731545400000|2024-11-14 00:50:00|214.31|213.41|214.3|213.4|214.87|213.97|214.15|213.25|239
1731545700000|2024-11-14 00:55:00|214.32|213.42|213.97|213.07|214.77|213.87|213.97|213.07|317
1731546000000|2024-11-14 01:00:00|213.89|212.99|214.51|213.61|214.69|213.79|213.49|212.59|207
1731546300000|2024-11-14 01:05:00|214.5|213.6|214.96|214.06|215.33|214.43|213.98|213.08|334
1731546600000|2024-11-14 01:10:00|214.95|214.05|215.02|214.12|215.45|214.55|214.72|213.82|278
1731546900000|2024-11-14 01:15:00|215.03|214.13|214.25|213.35|215.25|214.35|214.11|213.21|398
1731547200000|2024-11-14 01:20:00|214.26|213.36|213.35|212.45|214.31|213.41|212.93|212.03|236
1731547500000|2024-11-14 01:25:00|213.34|212.44|213.38|212.48|214.23|213.33|213.31|212.41|294
1731547800000|2024-11-14 01:30:00|213.44|212.54|213.86|212.96|214.02|213.12|213.27|212.37|339
1731548100000|2024-11-14 01:35:00|213.85|212.95|214.59|213.69|214.62|213.72|213.84|212.94|145
1731548400000|2024-11-14 01:40:00|214.6|213.7|214.65|213.75|214.65|213.75|213.97|213.07|243
1731548700000|2024-11-14 01:45:00|214.64|213.74|214.82|213.92|214.82|213.92|214.29|213.39|258
1731549000000|2024-11-14 01:50:00|214.84|213.94|215.89|214.99|215.96|215.06|214.84|213.94|226
1731549300000|2024-11-14 01:55:00|215.92|215.02|216.7|215.8|216.76|215.86|215.6|214.7|403
1731549600000|2024-11-14 02:00:00|216.71|215.81|216.23|215.33|216.8|215.9|216.06|215.16|266
1731549900000|2024-11-14 02:05:00|216.22|215.32|215.73|214.83|216.94|216.04|215.65|214.75|333
1731550200000|2024-11-14 02:10:00|215.74|214.84|215.36|214.46|215.8|214.9|215.17|214.27|210
1731550500000|2024-11-14 02:15:00|215.4|214.5|215.77|214.87|215.77|214.87|215.17|214.27|307
1731550800000|2024-11-14 02:20:00|215.79|214.89|215.46|214.56|216.28|215.38|215.46|214.56|234
1731551100000|2024-11-14 02:25:00|215.4|214.5|214.5|213.6|215.4|214.5|214.02|213.12|212
1731551400000|2024-11-14 02:30:00|214.45|213.55|214.83|213.93|214.92|214.02|214.23|213.33|171
1731551700000|2024-11-14 02:35:00|214.86|213.96|214.33|213.43|214.87|213.97|213.98|213.08|179
1731552000000|2024-11-14 02:40:00|214.22|213.32|214.5|213.6|214.62|213.72|213.97|213.07|430
1731552300000|2024-11-14 02:45:00|214.51|213.61|215.19|214.29|215.31|214.41|214.38|213.48|368
1731552600000|2024-11-14 02:50:00|215.18|214.28|215.05|214.15|215.31|214.41|214.82|213.92|460
1731552900000|2024-11-14 02:55:00|215.02|214.12|215.45|214.55|215.45|214.55|214.79|213.89|205
1731553200000|2024-11-14 03:00:00|215.52|214.62|214.46|213.56|215.87|214.97|214.42|213.52|132
1731553500000|2024-11-14 03:05:00|214.41|213.51|214.66|213.76|214.67|213.77|213.96|213.06|245
1731553800000|2024-11-14 03:10:00|214.67|213.77|214.3|213.4|214.86|213.96|213.96|213.06|271
1731554100000|2024-11-14 03:15:00|214.28|213.38|214.42|213.52|214.42|213.52|213.38|212.48|348
1731554400000|2024-11-14 03:20:00|214.44|213.54|215.24|214.34|215.77|214.87|214.22|213.32|246
1731554700000|2024-11-14 03:25:00|215.23|214.33|215.58|214.68|215.6|214.7|215.09|214.19|323
1731555000000|2024-11-14 03:30:00|215.56|214.66|216.48|215.58|216.48|215.58|215.36|214.46|133
1731555300000|2024-11-14 03:35:00|216.45|215.55|216.53|215.63|216.53|215.63|216.06|215.16|371
1731555600000|2024-11-14 03:40:00|216.52|215.62|216.99|216.09|217.23|216.33|216.47|215.57|190
1731555900000|2024-11-14 03:45:00|217.05|216.15|217.63|216.73|217.95|217.05|217.05|216.15|89
1731556200000|2024-11-14 03:50:00|217.51|216.61|218.79|217.89|218.79|217.89|217.5|216.6|88
1731556500000|2024-11-14 03:55:00|218.81|217.91|219.93|219.03|219.93|219.03|218.81|217.91|119
1731556800000|2024-11-14 04:00:00|219.87|218.97|219.98|219.08|219.98|219.08|218.87|217.97|215
1731557100000|2024-11-14 04:05:00|220.04|219.14|220.11|219.21|220.6|219.7|219.83|218.93|203
1731557400000|2024-11-14 04:10:00|220.1|219.2|219.74|218.84|220.45|219.55|219.64|218.74|145
1731557700000|2024-11-14 04:15:00|219.75|218.85|219.78|218.88|220.3|219.4|219.62|218.72|167
1731558000000|2024-11-14 04:20:00|219.79|218.89|219.28|218.38|220.19|219.29|219.28|218.38|141
1731558300000|2024-11-14 04:25:00|219.27|218.37|218.59|217.69|219.38|218.48|218.58|217.68|173
1731558600000|2024-11-14 04:30:00|218.6|217.7|217.98|217.08|218.81|217.91|217.96|217.06|226
1731558900000|2024-11-14 04:35:00|217.99|217.09|218.19|217.29|218.43|217.53|217.57|216.67|418
1731559200000|2024-11-14 04:40:00|218.21|217.31|219.24|218.34|219.31|218.41|218.13|217.23|216
1731559500000|2024-11-14 04:45:00|219.23|218.33|219.45|218.55|219.45|218.55|218.92|218.02|237
1731559800000|2024-11-14 04:50:00|219.44|218.54|220.43|219.53|220.45|219.55|219.17|218.27|258
1731560100000|2024-11-14 04:55:00|220.4|219.5|220.55|219.65|220.56|219.66|220.27|219.37|97
1731560400000|2024-11-14 05:00:00|220.54|219.64|220.28|219.38|220.55|219.65|220.07|219.17|181
1731560700000|2024-11-14 05:05:00|220.29|219.39|219.85|218.95|220.4|219.5|219.85|218.95|45
1731561000000|2024-11-14 05:10:00|219.89|218.99|219.58|218.68|220.16|219.26|219.45|218.55|117
1731561300000|2024-11-14 05:15:00|219.57|218.67|219.78|218.88|219.79|218.89|219.06|218.16|167
1731561600000|2024-11-14 05:20:00|219.76|218.86|218.8|217.9|219.91|219.01|218.66|217.76|278
1731561900000|2024-11-14 05:25:00|218.81|217.91|219.38|218.48|219.56|218.66|218.71|217.81|267
1731562200000|2024-11-14 05:30:00|219.36|218.46|218.73|217.83|219.36|218.46|218.6|217.7|204
1731562500000|2024-11-14 05:35:00|218.75|217.85|218.38|217.48|218.75|217.85|218|217.1|239
1731562800000|2024-11-14 05:40:00|218.41|217.51|218.63|217.73|218.86|217.96|218.32|217.42|393
1731563100000|2024-11-14 05:45:00|218.64|217.74|218.48|217.58|218.8|217.9|218.24|217.34|310
1731563400000|2024-11-14 05:50:00|218.46|217.56|219|218.1|219.04|218.14|218.35|217.45|409
1731563700000|2024-11-14 05:55:00|218.98|218.08|219.49|218.59|219.55|218.65|218.85|217.95|190
1731564000000|2024-11-14 06:00:00|219.48|218.58|219.55|218.65|219.76|218.86|219.22|218.32|349
1731564300000|2024-11-14 06:05:00|219.56|218.66|220.05|219.15|220.13|219.23|219.55|218.65|111
1731564600000|2024-11-14 06:10:00|220.23|219.33|219.71|218.81|220.65|219.75|219.71|218.81|106
1731564900000|2024-11-14 06:15:00|219.77|218.87|220.95|220.05|220.95|220.05|219.77|218.87|88
1731565200000|2024-11-14 06:20:00|220.94|220.04|220.77|219.87|221.05|220.15|220.66|219.76|138
1731565500000|2024-11-14 06:25:00|220.78|219.88|220.65|219.75|220.98|220.08|220.47|219.57|122
1731565800000|2024-11-14 06:30:00|220.62|219.72|219.66|218.76|220.79|219.89|219.66|218.76|159
1731566100000|2024-11-14 06:35:00|219.67|218.77|219.76|218.86|220|219.1|219.66|218.76|173
1731566400000|2024-11-14 06:40:00|219.75|218.85|218.94|218.04|219.8|218.9|218.74|217.84|99
1731566700000|2024-11-14 06:45:00|218.91|218.01|218.62|217.72|218.95|218.05|218.55|217.65|68
1731567000000|2024-11-14 06:50:00|218.59|217.69|217.81|216.91|218.59|217.69|217.81|216.91|102
1731567300000|2024-11-14 06:55:00|217.8|216.9|216.66|215.76|217.8|216.9|216.66|215.76|120
1731567600000|2024-11-14 07:00:00|216.65|215.75|217.14|216.24|217.29|216.39|215.9|215|234
1731567900000|2024-11-14 07:05:00|217.22|216.32|216.16|215.26|217.32|216.42|215.96|215.06|227
1731568200000|2024-11-14 07:10:00|216.18|215.28|216.95|216.05|216.95|216.05|216.07|215.17|300
1731568500000|2024-11-14 07:15:00|216.91|216.01|216.22|215.32|217.03|216.13|216.22|215.32|312
1731568800000|2024-11-14 07:20:00|216.18|215.28|216.96|216.06|216.96|216.06|215.99|215.09|268
1731569100000|2024-11-14 07:25:00|216.95|216.05|217.45|216.55|217.45|216.55|216.48|215.58|228
1731569400000|2024-11-14 07:30:00|217.43|216.53|217.42|216.52|217.8|216.9|217.05|216.15|273
1731569700000|2024-11-14 07:35:00|217.44|216.54|218.12|217.22|218.15|217.25|217.32|216.42|322
1731570000000|2024-11-14 07:40:00|218.13|217.23|218.4|217.5|218.45|217.55|218.13|217.23|186
1731570300000|2024-11-14 07:45:00|218.41|217.51|218.97|218.07|219.1|218.2|218.33|217.43|139
1731570600000|2024-11-14 07:50:00|218.98|218.08|219.47|218.57|219.52|218.62|218.97|218.07|211
1731570900000|2024-11-14 07:55:00|219.5|218.6|218.76|217.86|219.5|218.6|218.74|217.84|239
1731571200000|2024-11-14 08:00:00|218.71|217.81|218.53|217.63|218.71|217.81|218.18|217.28|347
1731571500000|2024-11-14 08:05:00|218.51|217.61|219.38|218.48|219.38|218.48|218.45|217.55|319
1731571800000|2024-11-14 08:10:00|219.33|218.43|219.39|218.49|219.58|218.68|218.87|217.97|451
1731572100000|2024-11-14 08:15:00|219.36|218.46|219.32|218.42|219.54|218.64|219.18|218.28|248
1731572400000|2024-11-14 08:20:00|219.31|218.41|218.89|217.99|219.32|218.42|218.65|217.75|500
1731572700000|2024-11-14 08:25:00|218.9|218|219.33|218.43|219.33|218.43|218.88|217.98|259
1731573000000|2024-11-14 08:30:00|219.32|218.42|219.65|218.75|219.65|218.75|219.07|218.17|291
1731573300000|2024-11-14 08:35:00|219.78|218.88|219.41|218.51|219.98|219.08|219.26|218.36|297
1731573600000|2024-11-14 08:40:00|219.42|218.52|220.28|219.38|220.51|219.61|219.38|218.48|141
1731573900000|2024-11-14 08:45:00|220.26|219.36|219.86|218.96|221.19|220.29|219.12|218.22|313
1731574200000|2024-11-14 08:50:00|219.87|218.97|220.07|219.17|220.1|219.2|219.65|218.75|312
1731574500000|2024-11-14 08:55:00|220.02|219.12|220.06|219.16|220.45|219.55|219.89|218.99|318
1731574800000|2024-11-14 09:00:00|219.86|218.96|220.66|219.76|220.66|219.76|219.84|218.94|342
1731575100000|2024-11-14 09:05:00|220.67|219.77|221.81|220.91|221.81|220.91|220.6|219.7|45
1731575400000|2024-11-14 09:10:00|221.82|220.92|221.27|220.37|222.19|221.29|221.23|220.33|171
1731575700000|2024-11-14 09:15:00|221.36|220.46|221.83|220.93|221.85|220.95|220.8|219.9|208
1731576000000|2024-11-14 09:20:00|221.82|220.92|222.45|221.55|222.45|221.55|221.79|220.89|195
1731576300000|2024-11-14 09:25:00|222.48|221.58|223.03|222.13|223.03|222.13|222.48|221.58|49
1731576600000|2024-11-14 09:30:00|223.04|222.14|221.54|220.64|223.17|222.27|221.54|220.64|158
1731576900000|2024-11-14 09:35:00|221.56|220.66|221.61|220.71|222|221.1|221.26|220.36|228
1731577200000|2024-11-14 09:40:00|221.65|220.75|222.46|221.56|222.88|221.98|221.58|220.68|146
1731577500000|2024-11-14 09:45:00|222.48|221.58|222.3|221.4|222.62|221.72|221.94|221.04|371
1731577800000|2024-11-14 09:50:00|222.26|221.36|222.68|221.78|222.78|221.88|222.26|221.36|324
1731578100000|2024-11-14 09:55:00|222.56|221.66|222.26|221.36|222.88|221.98|222.13|221.23|74
1731578400000|2024-11-14 10:00:00|222.33|221.43|221.99|221.09|222.53|221.63|221.99|221.09|231
1731578700000|2024-11-14 10:05:00|222|221.1|222.47|221.57|222.47|221.57|221.77|220.87|163
1731579000000|2024-11-14 10:10:00|222.46|221.56|221.85|220.95|222.55|221.65|221.46|220.56|286
1731579300000|2024-11-14 10:15:00|221.86|220.96|221.68|220.78|222.01|221.11|221.52|220.62|410
1731579600000|2024-11-14 10:20:00|221.59|220.69|221.3|220.4|221.63|220.73|221.26|220.36|212
1731579900000|2024-11-14 10:25:00|221.28|220.38|220.66|219.76|221.45|220.55|220.63|219.73|67
1731580200000|2024-11-14 10:30:00|220.68|219.78|221.06|220.16|221.06|220.16|220.67|219.77|142
1731580500000|2024-11-14 10:35:00|221.04|220.14|219.75|218.85|221.04|220.14|219.75|218.85|94
1731580800000|2024-11-14 10:40:00|219.68|218.78|219.37|218.47|219.83|218.93|219.04|218.14|120
1731581100000|2024-11-14 10:45:00|219.4|218.5|219.66|218.76|219.94|219.04|219.33|218.43|232
1731581400000|2024-11-14 10:50:00|219.58|218.68|219.54|218.64|219.64|218.74|219.02|218.12|187
1731581700000|2024-11-14 10:55:00|219.45|218.55|218.01|217.11|219.45|218.55|217.83|216.93|151
1731582000000|2024-11-14 11:00:00|218|217.1|217.07|216.17|218.45|217.55|217.07|216.17|212
1731582300000|2024-11-14 11:05:00|217.1|216.2|215.96|215.06|217.25|216.35|215.96|215.06|195
1731582600000|2024-11-14 11:10:00|215.97|215.07|216.69|215.79|216.76|215.86|215.67|214.77|387
1731582900000|2024-11-14 11:15:00|216.62|215.72|215.83|214.93|216.62|215.72|215.12|214.22|270
1731583200000|2024-11-14 11:20:00|215.88|214.98|216.25|215.35|216.25|215.35|215.75|214.85|293
1731583500000|2024-11-14 11:25:00|216.28|215.38|216.51|215.61|216.95|216.05|216.28|215.38|189
1731583800000|2024-11-14 11:30:00|216.5|215.6|215.34|214.44|216.5|215.6|214.95|214.05|285
1731584100000|2024-11-14 11:35:00|215.32|214.42|214.71|213.81|215.34|214.44|214.22|213.32|324
1731584400000|2024-11-14 11:40:00|214.72|213.82|215.13|214.23|215.13|214.23|214.44|213.54|517
1731584700000|2024-11-14 11:45:00|215.11|214.21|215.99|215.09|216.08|215.18|214.82|213.92|276
1731585000000|2024-11-14 11:50:00|216.01|215.11|216.46|215.56|216.47|215.57|215.74|214.84|241
1731585300000|2024-11-14 11:55:00|216.43|215.53|216.72|215.82|216.95|216.05|216.26|215.36|368
1731585600000|2024-11-14 12:00:00|216.67|215.77|216.41|215.51|216.95|216.05|216.08|215.18|396
1731585900000|2024-11-14 12:05:00|216.42|215.52|215.75|214.85|216.51|215.61|215.75|214.85|470
1731586200000|2024-11-14 12:10:00|215.74|214.84|216.93|216.03|216.95|216.05|215.74|214.84|277
1731586500000|2024-11-14 12:15:00|216.94|216.04|217.28|216.38|217.45|216.55|216.77|215.87|108
1731586800000|2024-11-14 12:20:00|217.31|216.41|217.92|217.02|217.92|217.02|217.26|216.36|93
1731587100000|2024-11-14 12:25:00|217.87|216.97|217.82|216.92|218.1|217.2|217.68|216.78|277
1731587400000|2024-11-14 12:30:00|217.78|216.88|217.16|216.26|217.78|216.88|216.96|216.06|347
1731587700000|2024-11-14 12:35:00|217.12|216.22|216.85|215.95|217.25|216.35|216.64|215.74|333
1731588000000|2024-11-14 12:40:00|216.83|215.93|216.76|215.86|216.91|216.01|216.74|215.84|99
1731588300000|2024-11-14 12:45:00|216.75|215.85|216.79|215.89|216.85|215.95|216.64|215.74|169
1731588600000|2024-11-14 12:50:00|216.8|215.9|216.8|215.9|216.98|216.08|216.3|215.4|235
1731588900000|2024-11-14 12:55:00|216.81|215.91|216.95|216.05|217.34|216.44|216.81|215.91|231
1731589200000|2024-11-14 13:00:00|216.94|216.04|218.36|217.46|218.36|217.46|216.92|216.02|186
1731589500000|2024-11-14 13:05:00|218.25|217.35|217.9|217|218.41|217.51|217.46|216.56|355
1731589800000|2024-11-14 13:10:00|217.79|216.89|217.66|216.76|217.82|216.92|217.17|216.27|170
1731590100000|2024-11-14 13:15:00|217.65|216.75|216.96|216.06|217.68|216.78|216.96|216.06|249
1731590400000|2024-11-14 13:20:00|217|216.1|217.05|216.15|217.22|216.32|216.96|216.06|129
1731590700000|2024-11-14 13:25:00|217.04|216.14|217.03|216.13|217.39|216.49|217.02|216.12|237
1731591000000|2024-11-14 13:30:00|217.04|216.14|216.6|215.7|217.42|216.52|216.36|215.46|397
1731591300000|2024-11-14 13:35:00|216.51|215.61|215.49|214.59|216.69|215.79|215.11|214.21|437
1731591600000|2024-11-14 13:40:00|215.52|214.62|216.38|215.48|216.78|215.88|215.32|214.42|448
1731591900000|2024-11-14 13:45:00|216.37|215.47|215.67|214.77|216.53|215.63|215.67|214.77|354
1731592200000|2024-11-14 13:50:00|215.59|214.69|215.07|214.17|215.59|214.69|214.99|214.09|442
1731592500000|2024-11-14 13:55:00|215.09|214.19|214.9|214|215.16|214.26|214.3|213.4|196
1731592800000|2024-11-14 14:00:00|214.87|213.97|215.55|214.65|215.57|214.67|214.47|213.57|309
1731593100000|2024-11-14 14:05:00|215.58|214.68|215.62|214.72|216.03|215.13|215.51|214.61|404
1731593400000|2024-11-14 14:10:00|215.63|214.73|215.78|214.88|216.02|215.12|215.54|214.64|417
1731593700000|2024-11-14 14:15:00|215.75|214.85|216.38|215.48|216.38|215.48|215.09|214.19|275
1731594000000|2024-11-14 14:20:00|216.4|215.5|216.02|215.12|216.74|215.84|215.87|214.97|302
1731594300000|2024-11-14 14:25:00|216.03|215.13|216.97|216.07|217.25|216.35|216.01|215.11|461
1731594600000|2024-11-14 14:30:00|217|216.1|218.3|217.4|218.44|217.54|216.97|216.07|237
1731594900000|2024-11-14 14:35:00|218.31|217.41|214.35|213.45|218.37|217.47|213.47|212.57|628
1731595200000|2024-11-14 14:40:00|214.36|213.46|212.58|211.68|214.76|213.86|211.8|210.9|648
1731595500000|2024-11-14 14:45:00|212.54|211.64|211.17|210.27|212.54|211.64|211.14|210.24|519
1731595800000|2024-11-14 14:50:00|211.18|210.28|212.03|211.13|212.44|211.54|211.18|210.28|684
1731596100000|2024-11-14 14:55:00|212.02|211.12|211.1|210.2|212.69|211.79|211.1|210.2|500
1731596400000|2024-11-14 15:00:00|211.07|210.17|212.42|211.52|212.63|211.73|209.76|208.86|375
1731596700000|2024-11-14 15:05:00|212.41|211.51|213.36|212.46|213.36|212.46|212.33|211.43|286
1731597000000|2024-11-14 15:10:00|213.37|212.47|213.47|212.57|213.65|212.75|212.75|211.85|364
1731597300000|2024-11-14 15:15:00|213.46|212.56|211.63|210.73|213.98|213.08|211.54|210.64|461
1731597600000|2024-11-14 15:20:00|211.65|210.75|211.66|210.76|212.09|211.19|211.19|210.29|617
1731597900000|2024-11-14 15:25:00|211.65|210.75|212.72|211.82|212.76|211.86|210.97|210.07|531
1731598200000|2024-11-14 15:30:00|212.71|211.81|210.76|209.86|212.76|211.86|210.57|209.67|499
1731598500000|2024-11-14 15:35:00|210.67|209.77|211.16|210.26|211.58|210.68|210.57|209.67|460
1731598800000|2024-11-14 15:40:00|211.11|210.21|210.65|209.75|211.11|210.21|210.56|209.66|200
1731599100000|2024-11-14 15:45:00|210.64|209.74|210.97|210.07|211.16|210.26|210.41|209.51|562
1731599400000|2024-11-14 15:50:00|210.98|210.08|211.56|210.66|211.84|210.94|210.6|209.7|521
1731599700000|2024-11-14 15:55:00|211.58|210.68|211.32|210.42|211.84|210.94|211.16|210.26|476
1731600000000|2024-11-14 16:00:00|211.31|210.41|211.09|210.19|211.84|210.94|210.37|209.47|454
1731600300000|2024-11-14 16:05:00|211.18|210.28|212.12|211.22|212.12|211.22|211.14|210.24|466
1731600600000|2024-11-14 16:10:00|212.19|211.29|212.26|211.36|212.26|211.36|211.75|210.85|479
1731600900000|2024-11-14 16:15:00|212.25|211.35|213.25|212.35|213.29|212.39|212.07|211.17|406
1731601200000|2024-11-14 16:20:00|213.27|212.37|212.65|211.75|213.37|212.47|212.51|211.61|356
1731601500000|2024-11-14 16:25:00|212.58|211.68|213.13|212.23|213.17|212.27|212.26|211.36|186
1731601800000|2024-11-14 16:30:00|213.14|212.24|213.32|212.42|213.86|212.96|213.14|212.24|253
1731602100000|2024-11-14 16:35:00|213.33|212.43|213.95|213.05|213.95|213.05|213.11|212.21|162
1731602400000|2024-11-14 16:40:00|213.98|213.08|215.56|214.66|215.88|214.98|213.98|213.08|442
1731602700000|2024-11-14 16:45:00|215.55|214.65|216.17|215.27|216.22|215.32|214.93|214.03|347
1731603000000|2024-11-14 16:50:00|216.11|215.21|216.45|215.55|216.7|215.8|215.97|215.07|182
1731603300000|2024-11-14 16:55:00|216.52|215.62|217.35|216.45|217.35|216.45|216.52|215.62|138
1731603600000|2024-11-14 17:00:00|217.34|216.44|216.45|215.55|217.35|216.45|216.27|215.37|312
1731603900000|2024-11-14 17:05:00|216.44|215.54|216.01|215.11|216.71|215.81|216.01|215.11|287
1731604200000|2024-11-14 17:10:00|216.06|215.16|215.19|214.29|216.14|215.24|215.19|214.29|85
1731604500000|2024-11-14 17:15:00|215.2|214.3|215.91|215.01|216.01|215.11|215.19|214.29|335
1731604800000|2024-11-14 17:20:00|215.8|214.9|215.66|214.76|215.96|215.06|215.49|214.59|277
1731605100000|2024-11-14 17:25:00|215.67|214.77|215.19|214.29|215.75|214.85|215.19|214.29|97
1731605400000|2024-11-14 17:30:00|215.24|214.34|215.24|214.34|215.56|214.66|215.18|214.28|142
1731605700000|2024-11-14 17:35:00|215.33|214.43|215.74|214.84|215.75|214.85|215.17|214.27|231
1731606000000|2024-11-14 17:40:00|215.71|214.81|215.75|214.85|215.75|214.85|215.49|214.59|115
1731606300000|2024-11-14 17:45:00|215.74|214.84|216.06|215.16|216.06|215.16|215.62|214.72|185
1731606600000|2024-11-14 17:50:00|216.07|215.17|215.46|214.56|216.21|215.31|215.2|214.3|242
1731606900000|2024-11-14 17:55:00|215.39|214.49|215.96|215.06|215.96|215.06|215.15|214.25|166
1731607200000|2024-11-14 18:00:00|215.95|215.05|216.93|216.03|216.93|216.03|215.63|214.73|261
1731607500000|2024-11-14 18:05:00|216.94|216.04|217.15|216.25|217.32|216.42|216.75|215.85|233
1731607800000|2024-11-14 18:10:00|217.13|216.23|217.17|216.27|217.24|216.34|216.68|215.78|138
1731608100000|2024-11-14 18:15:00|217.2|216.3|216.62|215.72|217.29|216.39|216.53|215.63|211
1731608400000|2024-11-14 18:20:00|216.63|215.73|216.33|215.43|216.77|215.87|216.24|215.34|81
1731608700000|2024-11-14 18:25:00|216.32|215.42|216.23|215.33|216.33|215.43|216.22|215.32|37
1731609000000|2024-11-14 18:30:00|216.24|215.34|215.65|214.75|216.28|215.38|215.46|214.56|116
1731609300000|2024-11-14 18:35:00|215.66|214.76|214.88|213.98|216.16|215.26|214.87|213.97|227
1731609600000|2024-11-14 18:40:00|214.9|214|214.65|213.75|215.18|214.28|214.56|213.66|218
1731609900000|2024-11-14 18:45:00|214.64|213.74|214.8|213.9|214.93|214.03|214.56|213.66|179
1731610200000|2024-11-14 18:50:00|214.77|213.87|215.4|214.5|215.49|214.59|214.71|213.81|185
1731610500000|2024-11-14 18:55:00|215.39|214.49|215|214.1|215.39|214.49|214.92|214.02|102
1731610800000|2024-11-14 19:00:00|214.99|214.09|215.72|214.82|215.72|214.82|214.98|214.08|197
1731611100000|2024-11-14 19:05:00|215.71|214.81|215.68|214.78|216|215.1|215.4|214.5|337
1731611400000|2024-11-14 19:10:00|215.66|214.76|215.77|214.87|215.84|214.94|215.35|214.45|286
1731611700000|2024-11-14 19:15:00|215.79|214.89|215.83|214.93|215.94|215.04|215.31|214.41|278
1731612000000|2024-11-14 19:20:00|215.86|214.96|216|215.1|216.28|215.38|215.67|214.77|146
1731612300000|2024-11-14 19:25:00|215.92|215.02|216.28|215.38|216.28|215.38|215.77|214.87|147
1731612600000|2024-11-14 19:30:00|216.26|215.36|215.7|214.8|216.28|215.38|215.68|214.78|245
1731612900000|2024-11-14 19:35:00|215.69|214.79|215.3|214.4|215.72|214.82|215.06|214.16|124
1731613200000|2024-11-14 19:40:00|215.27|214.37|215.28|214.38|215.42|214.52|214.92|214.02|202
1731613500000|2024-11-14 19:45:00|215.31|214.41|215.15|214.25|215.88|214.98|215.03|214.13|215
1731613800000|2024-11-14 19:50:00|215.18|214.28|216.28|215.38|216.28|215.38|215.18|214.28|342
1731614100000|2024-11-14 19:55:00|216.29|215.39|216.15|215.25|216.62|215.72|215.96|215.06|187
1731614400000|2024-11-14 20:00:00|216.03|215.13|215.87|214.97|216.1|215.2|215.46|214.56|272
1731614700000|2024-11-14 20:05:00|215.88|214.98|213.61|212.71|216.02|215.12|213.6|212.7|374
1731615000000|2024-11-14 20:10:00|213.63|212.73|213.18|212.28|213.66|212.76|212.77|211.87|558
1731615300000|2024-11-14 20:15:00|213.16|212.26|214.11|213.21|214.33|213.43|213.14|212.24|519
1731615600000|2024-11-14 20:20:00|214.1|213.2|214.99|214.09|215.09|214.19|213.96|213.06|321
1731615900000|2024-11-14 20:25:00|215|214.1|214.83|213.93|215.1|214.2|214.57|213.67|390
1731616200000|2024-11-14 20:30:00|214.86|213.96|214.39|213.49|215|214.1|214.03|213.13|153
1731616500000|2024-11-14 20:35:00|214.38|213.48|213.57|212.67|214.69|213.79|213.48|212.58|319
1731616800000|2024-11-14 20:40:00|213.56|212.66|214.64|213.74|214.86|213.96|213.56|212.66|319
1731617100000|2024-11-14 20:45:00|214.63|213.73|214.29|213.39|214.98|214.08|214.12|213.22|268
1731617400000|2024-11-14 20:50:00|214.34|213.44|214.34|213.44|214.5|213.6|214.34|213.44|19
1731617700000|2024-11-14 20:55:00|214.24|213.34|214.14|213.24|214.65|213.75|214.06|213.16|106
1731618000000|2024-11-14 21:00:00|214.15|213.25|214.13|213.23|214.88|213.98|213.72|212.82|236
1731618300000|2024-11-14 21:05:00|214.12|213.22|212.67|211.77|214.19|213.29|212.61|211.71|439
1731618600000|2024-11-14 21:10:00|212.8|211.9|212.9|212|213.33|212.43|212.56|211.66|325
1731618900000|2024-11-14 21:15:00|212.91|212.01|214.22|213.32|214.22|213.32|212.9|212|427
1731619200000|2024-11-14 21:20:00|214.21|213.31|214.92|214.02|214.93|214.03|214.07|213.17|324
1731619500000|2024-11-14 21:25:00|214.91|214.01|215.45|214.55|215.45|214.55|214.83|213.93|167
1731619800000|2024-11-14 21:30:00|215.48|214.58|215.05|214.15|215.55|214.65|214.94|214.04|150
1731620100000|2024-11-14 21:35:00|215.07|214.17|214.83|213.93|215.1|214.2|214.83|213.93|293
1731620400000|2024-11-14 21:40:00|214.74|213.84|214.28|213.38|214.79|213.89|213.76|212.86|274
1731620700000|2024-11-14 21:45:00|214.27|213.37|214.68|213.78|214.72|213.82|213.96|213.06|424
1731621000000|2024-11-14 21:50:00|214.67|213.77|214.5|213.6|214.82|213.92|213.96|213.06|394
1731621300000|2024-11-14 21:55:00|214.51|213.61|214.98|214.08|215|214.1|214.5|213.6|352
1731621600000|2024-11-14 22:00:00|214.99|214.09|214.92|214.02|215.24|214.34|214.76|213.86|443
1731621900000|2024-11-14 22:05:00|214.93|214.03|213.35|212.45|215.17|214.27|213.35|212.45|178
1731622200000|2024-11-14 22:10:00|213.34|212.44|213.47|212.57|213.94|213.04|212.7|211.8|321
1731622500000|2024-11-14 22:15:00|213.49|212.59|213.59|212.69|214.09|213.19|213.27|212.37|380
1731622800000|2024-11-14 22:20:00|213.57|212.67|213.77|212.87|213.95|213.05|213.56|212.66|190
1731623100000|2024-11-14 22:25:00|213.74|212.84|212.86|211.96|213.74|212.84|212.86|211.96|142
1731623400000|2024-11-14 22:30:00|212.92|212.02|210.84|209.94|212.98|212.08|210.76|209.86|180
1731623700000|2024-11-14 22:35:00|210.82|209.92|211.69|210.79|212.2|211.3|210.66|209.76|260
1731624000000|2024-11-14 22:40:00|211.68|210.78|212.82|211.92|212.82|211.92|211.66|210.76|205
1731624300000|2024-11-14 22:45:00|212.81|211.91|213.64|212.74|213.64|212.74|212.38|211.48|141
1731624600000|2024-11-14 22:50:00|213.63|212.73|213.84|212.94|214.05|213.15|213.54|212.64|47
1731624900000|2024-11-14 22:55:00|213.82|212.92|212.52|211.62|213.91|213.01|212.5|211.6|261
1731625200000|2024-11-14 23:00:00|212.53|211.63|211.92|211.02|213.16|212.26|211.41|210.51|324
1731625500000|2024-11-14 23:05:00|211.84|210.94|211.11|210.21|211.84|210.94|210.84|209.94|348
1731625800000|2024-11-14 23:10:00|211.1|210.2|209.46|208.56|211.15|210.25|209.46|208.56|435
1731626100000|2024-11-14 23:15:00|209.47|208.57|210.62|209.72|210.9|210|209.43|208.53|435
1731626400000|2024-11-14 23:20:00|210.63|209.73|209.48|208.58|211.28|210.38|209.45|208.55|226
1731626700000|2024-11-14 23:25:00|209.45|208.55|210.27|209.37|210.35|209.45|208.99|208.09|390
1731627000000|2024-11-14 23:30:00|210.26|209.36|208.66|207.76|210.28|209.38|208.66|207.76|297
1731627300000|2024-11-14 23:35:00|208.69|207.79|207.96|207.06|208.9|208|207.96|207.06|347
1731627600000|2024-11-14 23:40:00|207.87|206.97|209.24|208.34|209.24|208.34|207.46|206.56|474
1731627900000|2024-11-14 23:45:00|209.22|208.32|209.58|208.68|209.65|208.75|208.43|207.53|612
1731628200000|2024-11-14 23:50:00|209.57|208.67|210.07|209.17|210.07|209.17|208.71|207.81|279
1731628500000|2024-11-14 23:55:00|210.08|209.18|210.04|209.14|210.1|209.2|209.17|208.27|549
1731628800000|2024-11-15 00:00:00|210.03|209.13|211.55|210.65|211.55|210.65|209.74|208.84|549
1731629100000|2024-11-15 00:05:00|211.56|210.66|212.46|211.56|212.49|211.59|211.48|210.58|245
1731629400000|2024-11-15 00:10:00|212.43|211.53|212.11|211.21|212.49|211.59|211.95|211.05|491
1731629700000|2024-11-15 00:15:00|212.08|211.18|212.86|211.96|212.86|211.96|211.89|210.99|169
1731630000000|2024-11-15 00:20:00|212.85|211.95|212.3|211.4|212.86|211.96|212.08|211.18|379
1731630300000|2024-11-15 00:25:00|212.28|211.38|212.48|211.58|212.72|211.82|211.95|211.05|259
1731630600000|2024-11-15 00:30:00|212.49|211.59|213.03|212.13|213.03|212.13|212.49|211.59|157
1731630900000|2024-11-15 00:35:00|213.04|212.14|213.23|212.33|213.33|212.43|213.04|212.14|67
1731631200000|2024-11-15 00:40:00|213.24|212.34|212.14|211.24|213.25|212.35|212.14|211.24|115
1731631500000|2024-11-15 00:45:00|212.17|211.27|211.2|210.3|212.35|211.45|211.2|210.3|337
1731631800000|2024-11-15 00:50:00|211.19|210.29|211.07|210.17|211.69|210.79|210.97|210.07|310
1731632100000|2024-11-15 00:55:00|211.03|210.13|210.36|209.46|211.16|210.26|210.34|209.44|191
1731632400000|2024-11-15 01:00:00|210.37|209.47|211|210.1|211.04|210.14|210.12|209.22|316
1731632700000|2024-11-15 01:05:00|211.05|210.15|210.62|209.72|211.4|210.5|210.62|209.72|260
1731633000000|2024-11-15 01:10:00|210.52|209.62|209.48|208.58|210.6|209.7|209.2|208.3|228
1731633300000|2024-11-15 01:15:00|209.49|208.59|210.23|209.33|210.33|209.43|209.35|208.45|570
1731633600000|2024-11-15 01:20:00|210.24|209.34|209.42|208.52|210.47|209.57|209.34|208.44|443
1731633900000|2024-11-15 01:25:00|209.4|208.5|209.42|208.52|209.6|208.7|208.82|207.92|382
1731634200000|2024-11-15 01:30:00|209.43|208.53|210.27|209.37|210.39|209.49|209.14|208.24|606
1731634500000|2024-11-15 01:35:00|210.29|209.39|210.54|209.64|210.87|209.97|210.08|209.18|579
1731634800000|2024-11-15 01:40:00|210.53|209.63|210.7|209.8|211.15|210.25|210.36|209.46|257
1731635100000|2024-11-15 01:45:00|210.6|209.7|210.6|209.7|210.66|209.76|210.52|209.62|28
1731635400000|2024-11-15 01:50:00|210.59|209.69|210.58|209.68|210.62|209.72|209.9|209|368
1731635700000|2024-11-15 01:55:00|210.57|209.67|210.43|209.53|210.82|209.92|210.33|209.43|277
1731636000000|2024-11-15 02:00:00|210.42|209.52|210.27|209.37|210.67|209.77|209.59|208.69|344
1731636300000|2024-11-15 02:05:00|210.25|209.35|210.48|209.58|210.62|209.72|209.93|209.03|488
1731636600000|2024-11-15 02:10:00|210.47|209.57|209.9|209|210.56|209.66|209.56|208.66|390
1731636900000|2024-11-15 02:15:00|209.89|208.99|209.48|208.58|210.36|209.46|209.29|208.39|460
1731637200000|2024-11-15 02:20:00|209.46|208.56|208.93|208.03|209.55|208.65|208.49|207.59|351
1731637500000|2024-11-15 02:25:00|208.92|208.02|209.63|208.73|210|209.1|208.6|207.7|485
1731637800000|2024-11-15 02:30:00|209.67|208.77|210.38|209.48|210.39|209.49|209.56|208.66|497
1731638100000|2024-11-15 02:35:00|210.37|209.47|210.84|209.94|211.12|210.22|210.36|209.46|436
1731638400000|2024-11-15 02:40:00|210.83|209.93|210.85|209.95|211.05|210.15|210.58|209.68|406
1731638700000|2024-11-15 02:45:00|210.83|209.93|210.53|209.63|210.83|209.93|210.38|209.48|374
1731639000000|2024-11-15 02:50:00|210.52|209.62|210.93|210.03|210.95|210.05|210.16|209.26|358
1731639300000|2024-11-15 02:55:00|210.92|210.02|210.68|209.78|210.93|210.03|210.51|209.61|251
1731639600000|2024-11-15 03:00:00|210.69|209.79|210.49|209.59|210.72|209.82|209.97|209.07|326
1731639900000|2024-11-15 03:05:00|210.48|209.58|209.75|208.85|210.5|209.6|209.71|208.81|368
1731640200000|2024-11-15 03:10:00|209.76|208.86|210.14|209.24|210.17|209.27|209.59|208.69|300
1731640500000|2024-11-15 03:15:00|210.15|209.25|210.55|209.65|210.56|209.66|210.1|209.2|300
1731640800000|2024-11-15 03:20:00|210.56|209.66|209.7|208.8|210.57|209.67|209.61|208.71|390
1731641100000|2024-11-15 03:25:00|209.71|208.81|210.26|209.36|210.29|209.39|209.48|208.58|326
1731641400000|2024-11-15 03:30:00|210.28|209.38|210.37|209.47|210.58|209.68|210.14|209.24|322
1731641700000|2024-11-15 03:35:00|210.39|209.49|210.4|209.5|210.73|209.83|210.32|209.42|290
1731642000000|2024-11-15 03:40:00|210.39|209.49|211|210.1|211.08|210.18|210.33|209.43|249
1731642300000|2024-11-15 03:45:00|211.01|210.11|210.85|209.95|211.12|210.22|210.63|209.73|280
1731642600000|2024-11-15 03:50:00|210.86|209.96|210.29|209.39|210.94|210.04|209.93|209.03|341
1731642900000|2024-11-15 03:55:00|210.3|209.4|209.5|208.6|210.38|209.48|209.36|208.46|280
1731643200000|2024-11-15 04:00:00|209.48|208.58|208.75|207.85|209.58|208.68|208.6|207.7|393
1731643500000|2024-11-15 04:05:00|208.76|207.86|208.75|207.85|209.31|208.41|208.68|207.78|454
1731643800000|2024-11-15 04:10:00|208.77|207.87|208.28|207.38|208.96|208.06|208.16|207.26|388
1731644100000|2024-11-15 04:15:00|208.29|207.39|207.89|206.99|208.42|207.52|207.87|206.97|429
1731644400000|2024-11-15 04:20:00|207.88|206.98|207.11|206.21|208.2|207.3|207.09|206.19|364
1731644700000|2024-11-15 04:25:00|207.1|206.2|207.76|206.86|207.84|206.94|207.08|206.18|460
1731645000000|2024-11-15 04:30:00|207.79|206.89|206.66|205.76|207.86|206.96|206.61|205.71|431
1731645300000|2024-11-15 04:35:00|206.67|205.77|205.48|204.58|206.69|205.79|205.47|204.57|468
1731645600000|2024-11-15 04:40:00|205.49|204.59|206.06|205.16|206.06|205.16|205.07|204.17|498
1731645900000|2024-11-15 04:45:00|206.03|205.13|205.44|204.54|206.27|205.37|204.95|204.05|576
1731646200000|2024-11-15 04:50:00|205.45|204.55|205.35|204.45|205.87|204.97|205.03|204.13|532
1731646500000|2024-11-15 04:55:00|205.34|204.44|206.32|205.42|206.74|205.84|205.34|204.44|439
1731646800000|2024-11-15 05:00:00|206.35|205.45|206.9|206|206.9|206|206.05|205.15|521
1731647100000|2024-11-15 05:05:00|206.91|206.01|207.04|206.14|207.09|206.19|205.76|204.86|527
1731647400000|2024-11-15 05:10:00|207.03|206.13|206.65|205.75|207.22|206.32|206.21|205.31|435
1731647700000|2024-11-15 05:15:00|206.63|205.73|206.34|205.44|206.74|205.84|205.43|204.53|497
1731648000000|2024-11-15 05:20:00|206.37|205.47|207.2|206.3|207.34|206.44|206.24|205.34|429
1731648300000|2024-11-15 05:25:00|207.19|206.29|207.97|207.07|208.16|207.26|207.14|206.24|367
1731648600000|2024-11-15 05:30:00|207.93|207.03|208.45|207.55|208.72|207.82|207.82|206.92|295
1731648900000|2024-11-15 05:35:00|208.51|207.61|208.61|207.71|208.72|207.82|208.08|207.18|413
1731649200000|2024-11-15 05:40:00|208.6|207.7|208.47|207.57|208.8|207.9|208.39|207.49|318
1731649500000|2024-11-15 05:45:00|208.45|207.55|208.53|207.63|208.74|207.84|208.16|207.26|268
1731649800000|2024-11-15 05:50:00|208.54|207.64|209.07|208.17|209.09|208.19|208.54|207.64|165
1731650100000|2024-11-15 05:55:00|209.08|208.18|208.98|208.08|209.13|208.23|208.86|207.96|188
1731650400000|2024-11-15 06:00:00|208.94|208.04|209.74|208.84|209.74|208.84|208.93|208.03|241
1731650700000|2024-11-15 06:05:00|209.7|208.8|209.45|208.55|210.04|209.14|209.37|208.47|337
1731651000000|2024-11-15 06:10:00|209.49|208.59|209.65|208.75|209.78|208.88|209.32|208.42|331
1731651300000|2024-11-15 06:15:00|209.66|208.76|210.34|209.44|210.38|209.48|209.53|208.63|385
1731651600000|2024-11-15 06:20:00|210.3|209.4|210.4|209.5|210.77|209.87|210.23|209.33|277
1731651900000|2024-11-15 06:25:00|210.39|209.49|210.14|209.24|210.55|209.65|210.14|209.24|247
1731652200000|2024-11-15 06:30:00|210.13|209.23|209.24|208.34|210.29|209.39|209.09|208.19|310
1731652500000|2024-11-15 06:35:00|209.25|208.35|209.74|208.84|209.81|208.91|209.25|208.35|302
1731652800000|2024-11-15 06:40:00|209.73|208.83|209.34|208.44|209.81|208.91|209.1|208.2|230
1731653100000|2024-11-15 06:45:00|209.33|208.43|210.03|209.13|210.23|209.33|209.23|208.33|333
1731653400000|2024-11-15 06:50:00|210.04|209.14|210.56|209.66|210.88|209.98|210.04|209.14|292
1731653700000|2024-11-15 06:55:00|210.57|209.67|210.35|209.45|210.67|209.77|210.31|209.41|295
1731654000000|2024-11-15 07:00:00|210.34|209.44|210.38|209.48|210.69|209.79|210.22|209.32|425
1731654300000|2024-11-15 07:05:00|210.37|209.47|210.37|209.47|210.48|209.58|210.05|209.15|348
1731654600000|2024-11-15 07:10:00|210.38|209.48|210.36|209.46|210.72|209.82|210.35|209.45|307
1731654900000|2024-11-15 07:15:00|210.35|209.45|210.7|209.8|210.72|209.82|210.24|209.34|361
1731655200000|2024-11-15 07:20:00|210.69|209.79|210.77|209.87|211.13|210.23|210.58|209.68|284
1731655500000|2024-11-15 07:25:00|210.72|209.82|210.58|209.68|210.73|209.83|210.52|209.62|37
1731655800000|2024-11-15 07:30:00|210.6|209.7|210.48|209.58|210.82|209.92|210.41|209.51|187
1731656100000|2024-11-15 07:35:00|210.47|209.57|210.29|209.39|210.63|209.73|210.15|209.25|259
1731656400000|2024-11-15 07:40:00|210.3|209.4|210.52|209.62|210.56|209.66|209.91|209.01|276
1731656700000|2024-11-15 07:45:00|210.53|209.63|210.52|209.62|210.63|209.73|210.16|209.26|340
1731657000000|2024-11-15 07:50:00|210.51|209.61|210.2|209.3|210.59|209.69|209.91|209.01|289
1731657300000|2024-11-15 07:55:00|210.21|209.31|209.65|208.75|210.32|209.42|209.63|208.73|177
1731657600000|2024-11-15 08:00:00|209.66|208.76|209.28|208.38|209.94|209.04|209.19|208.29|272
1731657900000|2024-11-15 08:05:00|209.27|208.37|208.38|207.48|209.48|208.58|208.37|207.47|243
1731658200000|2024-11-15 08:10:00|208.34|207.44|209.06|208.16|209.24|208.34|208.34|207.44|303
1731658500000|2024-11-15 08:15:00|209.05|208.15|210.05|209.15|210.41|209.51|209.03|208.13|428
1731658800000|2024-11-15 08:20:00|210.06|209.16|209.79|208.89|210.14|209.24|209.53|208.63|361
1731659100000|2024-11-15 08:25:00|209.76|208.86|209.42|208.52|209.85|208.95|209.32|208.42|400
1731659400000|2024-11-15 08:30:00|209.41|208.51|210.29|209.39|210.37|209.47|209.41|208.51|407
1731659700000|2024-11-15 08:35:00|210.33|209.43|211.15|210.25|211.28|210.38|210.31|209.41|349
1731660000000|2024-11-15 08:40:00|211.14|210.24|211.15|210.25|211.31|210.41|210.79|209.89|243
1731660300000|2024-11-15 08:45:00|211.14|210.24|211.37|210.47|211.73|210.83|211.08|210.18|291
1731660600000|2024-11-15 08:50:00|211.38|210.48|211.31|210.41|211.58|210.68|211.25|210.35|128
1731660900000|2024-11-15 08:55:00|211.47|210.57|211.79|210.89|211.81|210.91|211.47|210.57|53
1731661200000|2024-11-15 09:00:00|211.76|210.86|212.09|211.19|212.14|211.24|211.49|210.59|181
1731661500000|2024-11-15 09:05:00|212.06|211.16|211.98|211.08|212.06|211.16|211.73|210.83|58
1731661800000|2024-11-15 09:10:00|212.7|211.8|212.73|211.83|213.06|212.16|212.67|211.77|183
1731662100000|2024-11-15 09:15:00|212.72|211.82|212.59|211.69|212.99|212.09|212.07|211.17|307
1731662400000|2024-11-15 09:20:00|212.63|211.73|213.28|212.38|213.35|212.45|212.52|211.62|282
1731662700000|2024-11-15 09:25:00|213.27|212.37|213.5|212.6|213.89|212.99|213.16|212.26|300
1731663000000|2024-11-15 09:30:00|213.46|212.56|213.71|212.81|213.85|212.95|213.2|212.3|262
1731663300000|2024-11-15 09:35:00|213.72|212.82|213.59|212.69|213.89|212.99|213.32|212.42|279
1731663600000|2024-11-15 09:40:00|213.6|212.7|213.32|212.42|213.8|212.9|213.19|212.29|227
1731663900000|2024-11-15 09:45:00|213.29|212.39|212.96|212.06|213.48|212.58|212.89|211.99|216
1731664200000|2024-11-15 09:50:00|212.95|212.05|213.29|212.39|213.33|212.43|212.9|212|111
1731664500000|2024-11-15 09:55:00|213.56|212.66|213.53|212.63|213.56|212.66|213.5|212.6|21
1731664800000|2024-11-15 10:00:00|213.55|212.65|213.56|212.66|213.59|212.69|213.23|212.33|235
1731665100000|2024-11-15 10:05:00|213.53|212.63|213.12|212.22|213.67|212.77|212.89|211.99|286
1731665400000|2024-11-15 10:10:00|213.13|212.23|213.18|212.28|213.2|212.3|213.08|212.18|13
1731665700000|2024-11-15 10:15:00|213.48|212.58|213.8|212.9|213.92|213.02|213.48|212.58|120
1731666000000|2024-11-15 10:20:00|213.79|212.89|213.87|212.97|213.92|213.02|213.61|212.71|170
1731666300000|2024-11-15 10:25:00|213.86|212.96|214.24|213.34|214.37|213.47|213.8|212.9|184
1731666600000|2024-11-15 10:30:00|214.25|213.35|213.85|212.95|214.29|213.39|213.8|212.9|124
1731666900000|2024-11-15 10:35:00|213.79|212.89|213.8|212.9|213.92|213.02|213.73|212.83|66
1731667200000|2024-11-15 10:40:00|213.77|212.87|213.47|212.57|213.87|212.97|213.43|212.53|214
1731667500000|2024-11-15 10:45:00|213.49|212.59|213.84|212.94|213.87|212.97|213.49|212.59|290
1731667800000|2024-11-15 10:50:00|213.85|212.95|213.78|212.88|214.01|213.11|213.64|212.74|206
1731668100000|2024-11-15 10:55:00|213.8|212.9|213.88|212.98|214.15|213.25|213.8|212.9|174
1731668400000|2024-11-15 11:00:00|213.86|212.96|213.92|213.02|213.96|213.06|213.86|212.96|31
1731668700000|2024-11-15 11:05:00|213.68|212.78|213.42|212.52|213.68|212.78|213.38|212.48|57
1731669000000|2024-11-15 11:10:00|213.4|212.5|213.11|212.21|213.45|212.55|213.01|212.11|207
1731669300000|2024-11-15 11:15:00|213.09|212.19|212.97|212.07|213.19|212.29|212.82|211.92|197
1731669600000|2024-11-15 11:20:00|212.96|212.06|212.91|212.01|213.11|212.21|212.84|211.94|239
1731669900000|2024-11-15 11:25:00|212.9|212|213.17|212.27|213.17|212.27|212.72|211.82|126
1731670200000|2024-11-15 11:30:00|213.2|212.3|213.51|212.61|213.56|212.66|213.17|212.27|373
1731670500000|2024-11-15 11:35:00|213.54|212.64|214.14|213.24|214.18|213.28|213.54|212.64|274
1731670800000|2024-11-15 11:40:00|214.15|213.25|213.82|212.92|214.17|213.27|213.72|212.82|407
1731671100000|2024-11-15 11:45:00|213.8|212.9|213.43|212.53|213.89|212.99|213.35|212.45|452
1731671400000|2024-11-15 11:50:00|213.46|212.56|213.87|212.97|213.89|212.99|213.42|212.52|422
1731671700000|2024-11-15 11:55:00|213.86|212.96|214.11|213.21|214.2|213.3|213.86|212.96|198
1731672000000|2024-11-15 12:00:00|214.12|213.22|213.79|212.89|214.2|213.3|213.49|212.59|616
1731672300000|2024-11-15 12:05:00|213.78|212.88|214.69|213.79|214.99|214.09|213.68|212.78|470
1731672600000|2024-11-15 12:10:00|214.68|213.78|215.5|214.6|215.56|214.66|214.59|213.69|569
1731672900000|2024-11-15 12:15:00|215.47|214.57|214.91|214.01|215.57|214.67|214.64|213.74|526
1731673200000|2024-11-15 12:20:00|214.93|214.03|214.09|213.19|214.99|214.09|213.99|213.09|374
1731673500000|2024-11-15 12:25:00|214.07|213.17|214.24|213.34|214.38|213.48|214|213.1|299
1731673800000|2024-11-15 12:30:00|214.23|213.33|213.69|212.79|214.32|213.42|213.56|212.66|359
1731674100000|2024-11-15 12:35:00|213.7|212.8|213.92|213.02|214.15|213.25|213.22|212.32|518
1731674400000|2024-11-15 12:40:00|213.9|213|213.91|213.01|213.99|213.09|213.55|212.65|328
1731674700000|2024-11-15 12:45:00|213.9|213|214.37|213.47|214.43|213.53|213.79|212.89|294
1731675000000|2024-11-15 12:50:00|214.38|213.48|214.56|213.66|215.05|214.15|214.37|213.47|229
1731675600000|2024-11-15 13:00:00|214.52|213.62|214.38|213.48|214.84|213.94|213.73|212.83|269
1731675900000|2024-11-15 13:05:00|214.4|213.5|215.24|214.34|215.42|214.52|214.08|213.18|353
1731676200000|2024-11-15 13:10:00|215.25|214.35|215.27|214.37|215.35|214.45|214.66|213.76|331
1731676500000|2024-11-15 13:15:00|214.82|213.92|214.7|213.8|214.91|214.01|214.67|213.77|52
1731676800000|2024-11-15 13:20:00|214.69|213.79|214.12|213.22|215.1|214.2|214.07|213.17|431
1731677100000|2024-11-15 13:25:00|214.11|213.21|214.35|213.45|214.45|213.55|214.03|213.13|299
1731677400000|2024-11-15 13:30:00|214.3|213.4|214.68|213.78|215.02|214.12|214.25|213.35|499
1731677700000|2024-11-15 13:35:00|214.69|213.79|213.87|212.97|214.81|213.91|213.67|212.77|538
1731678000000|2024-11-15 13:40:00|213.88|212.98|214.63|213.73|214.72|213.82|213.84|212.94|352
1731678300000|2024-11-15 13:45:00|214.62|213.72|214.95|214.05|215.05|214.15|214.61|213.71|335
1731678600000|2024-11-15 13:50:00|214.93|214.03|215.23|214.33|215.41|214.51|214.54|213.64|377
1731678900000|2024-11-15 13:55:00|215.24|214.34|214.98|214.08|215.26|214.36|214.63|213.73|206
1731679200000|2024-11-15 14:00:00|215.23|214.33|214.97|214.07|215.81|214.91|214.86|213.96|402
1731679500000|2024-11-15 14:05:00|214.96|214.06|214.29|213.39|215.22|214.32|213.5|212.6|578
1731679800000|2024-11-15 14:10:00|214.27|213.37|214.06|213.16|214.27|213.37|213.81|212.91|440
1731680100000|2024-11-15 14:15:00|214.05|213.15|214.04|213.14|214.46|213.56|213.75|212.85|497
1731680400000|2024-11-15 14:20:00|214.03|213.13|213.24|212.34|214.08|213.18|212.77|211.87|479
1731680700000|2024-11-15 14:25:00|213.25|212.35|213.03|212.13|213.44|212.54|212.89|211.99|295
1731681000000|2024-11-15 14:30:00|213.03|212.13|211.97|211.07|213.44|212.54|211.89|210.99|606
1731681300000|2024-11-15 14:35:00|212|211.1|210.68|209.78|212.25|211.35|210.68|209.78|661
1731681600000|2024-11-15 14:40:00|210.69|209.79|212.17|211.27|212.17|211.27|210.69|209.79|637
1731681900000|2024-11-15 14:45:00|212.16|211.26|213.62|212.72|213.9|213|211.71|210.81|665
1731682200000|2024-11-15 14:50:00|213.61|212.71|212.14|211.24|213.63|212.73|212.1|211.2|592
1731682500000|2024-11-15 14:55:00|212.13|211.23|211.75|210.85|212.29|211.39|211.32|210.42|636
1731682800000|2024-11-15 15:00:00|211.73|210.83|211.08|210.18|211.73|210.83|210.51|209.61|571
1731683100000|2024-11-15 15:05:00|211.1|210.2|209.47|208.57|211.36|210.46|209.46|208.56|601
1731683400000|2024-11-15 15:10:00|209.49|208.59|209.73|208.83|209.76|208.86|208.49|207.59|689
1731683700000|2024-11-15 15:15:00|209.71|208.81|209.19|208.29|209.84|208.94|208.99|208.09|722
1731684000000|2024-11-15 15:20:00|209.18|208.28|208.38|207.48|209.37|208.47|207.96|207.06|646
1731684300000|2024-11-15 15:25:00|208.36|207.46|209.1|208.2|209.31|208.41|208.04|207.14|578
1731684600000|2024-11-15 15:30:00|209.08|208.18|208.22|207.32|209.11|208.21|207.7|206.8|747
1731684900000|2024-11-15 15:35:00|208.19|207.29|208.35|207.45|208.49|207.59|207.21|206.31|740
1731685200000|2024-11-15 15:40:00|208.36|207.46|208.26|207.36|208.96|208.06|208.06|207.16|698
1731685500000|2024-11-15 15:45:00|208.22|207.32|209.32|208.42|209.36|208.46|208.06|207.16|779
1731685800000|2024-11-15 15:50:00|209.34|208.44|208.55|207.65|209.46|208.56|208.46|207.56|708
1731686100000|2024-11-15 15:55:00|208.54|207.64|208.73|207.83|208.76|207.86|208.04|207.14|650
1731686400000|2024-11-15 16:00:00|208.76|207.86|209.02|208.12|209.41|208.51|208.55|207.65|540
1731686700000|2024-11-15 16:05:00|209.04|208.14|210.18|209.28|210.31|209.41|209.04|208.14|480
1731687000000|2024-11-15 16:10:00|210.17|209.27|210.53|209.63|210.9|210|209.93|209.03|511
1731687300000|2024-11-15 16:15:00|210.54|209.64|210.39|209.49|210.93|210.03|209.96|209.06|591
1731687600000|2024-11-15 16:20:00|210.4|209.5|211.35|210.45|211.35|210.45|209.9|209|467
1731687900000|2024-11-15 16:25:00|211.33|210.43|211.71|210.81|211.76|210.86|211.02|210.12|519
1731688200000|2024-11-15 16:30:00|211.72|210.82|210.83|209.93|211.76|210.86|210.79|209.89|546
1731688500000|2024-11-15 16:35:00|210.8|209.9|209.94|209.04|210.9|210|209.93|209.03|512
1731688800000|2024-11-15 16:40:00|209.95|209.05|208.77|207.87|210.02|209.12|208.57|207.67|453
1731689100000|2024-11-15 16:45:00|208.78|207.88|209.72|208.82|210.08|209.18|208.52|207.62|512
1731689400000|2024-11-15 16:50:00|209.73|208.83|210.67|209.77|210.73|209.83|209.67|208.77|499
1731689700000|2024-11-15 16:55:00|210.66|209.76|210.05|209.15|210.76|209.86|209.86|208.96|435
1731690000000|2024-11-15 17:00:00|210.06|209.16|210.78|209.88|210.85|209.95|209.77|208.87|501
1731690300000|2024-11-15 17:05:00|210.77|209.87|211.07|210.17|211.16|210.26|210.62|209.72|413
1731690600000|2024-11-15 17:10:00|211.06|210.16|211.05|210.15|211.29|210.39|210.76|209.86|333
1731690900000|2024-11-15 17:15:00|211.04|210.14|212.22|211.32|212.32|211.42|210.96|210.06|353
1731691200000|2024-11-15 17:20:00|212.21|211.31|211.93|211.03|212.86|211.96|211.91|211.01|359
1731691500000|2024-11-15 17:25:00|211.92|211.02|211.47|210.57|212.01|211.11|211.19|210.29|281
1731691800000|2024-11-15 17:30:00|211.46|210.56|210.9|210|211.48|210.58|210.64|209.74|394
1731692100000|2024-11-15 17:35:00|210.88|209.98|211.67|210.77|211.83|210.93|210.75|209.85|440
1731692400000|2024-11-15 17:40:00|211.69|210.79|212.83|211.93|212.87|211.97|211.67|210.77|292
1731692700000|2024-11-15 17:45:00|212.84|211.94|212.55|211.65|212.95|212.05|212.53|211.63|237
1731693000000|2024-11-15 17:50:00|211.35|210.45|211.48|210.58|211.52|210.62|211.15|210.25|202
1731693300000|2024-11-15 17:55:00|211.47|210.57|211.3|210.4|211.67|210.77|211.3|210.4|376
1731693600000|2024-11-15 18:00:00|211.29|210.39|211.29|210.39|211.47|210.57|210.73|209.83|443
1731693900000|2024-11-15 18:05:00|211.3|210.4|211.64|210.74|211.88|210.98|211.3|210.4|421
1731694200000|2024-11-15 18:10:00|211.61|210.71|211.04|210.14|211.73|210.83|210.64|209.74|317
1731694800000|2024-11-15 18:20:00|209.79|208.89|209.94|209.04|210.85|209.95|209.45|208.55|463
1731695100000|2024-11-15 18:25:00|209.93|209.03|210.46|209.56|210.84|209.94|209.93|209.03|533
1731695400000|2024-11-15 18:30:00|210.43|209.53|211.08|210.18|211.24|210.34|210.42|209.52|470
1731695700000|2024-11-15 18:35:00|211.07|210.17|210.84|209.94|211.35|210.45|210.33|209.43|449
1731696000000|2024-11-15 18:40:00|210.86|209.96|211.1|210.2|211.37|210.47|210.55|209.65|408
1731696300000|2024-11-15 18:45:00|211.11|210.21|210.49|209.59|211.49|210.59|210.39|209.49|668
1731696600000|2024-11-15 18:50:00|210.45|209.55|210.71|209.81|210.83|209.93|210.35|209.45|639
1731696900000|2024-11-15 18:55:00|210.73|209.83|211.08|210.18|211.12|210.22|210.58|209.68|498
1731697200000|2024-11-15 19:00:00|211.09|210.19|211.19|210.29|211.69|210.79|210.82|209.92|578
1731697500000|2024-11-15 19:05:00|211.2|210.3|211.92|211.02|212.18|211.28|211.09|210.19|453
1731697800000|2024-11-15 19:10:00|211.94|211.04|211.4|210.5|211.94|211.04|211.24|210.34|433
1731698100000|2024-11-15 19:15:00|211.4|210.5|211.23|210.33|211.52|210.62|211.03|210.13|358
1731698400000|2024-11-15 19:20:00|211.24|210.34|211.68|210.78|211.73|210.83|211.16|210.26|320
1731698700000|2024-11-15 19:25:00|211.65|210.75|211.76|210.86|211.98|211.08|211.54|210.64|289
1731699000000|2024-11-15 19:30:00|211.81|210.91|212.16|211.26|212.18|211.28|211.64|210.74|597
1731699300000|2024-11-15 19:35:00|212.15|211.25|212.62|211.72|212.78|211.88|212.07|211.17|471
1731699600000|2024-11-15 19:40:00|212.64|211.74|213.65|212.75|213.89|212.99|212.64|211.74|528
1731699900000|2024-11-15 19:45:00|213.66|212.76|213.45|212.55|214.03|213.13|213.22|212.32|674
1731700200000|2024-11-15 19:50:00|213.42|212.52|212.72|211.82|214.06|213.16|212.62|211.72|680
1731700500000|2024-11-15 19:55:00|212.71|211.81|212.9|212|213.07|212.17|212.14|211.24|643
1731700800000|2024-11-15 20:00:00|212.92|212.02|213.54|212.64|213.7|212.8|212.76|211.86|663
1731701100000|2024-11-15 20:05:00|213.56|212.66|213.63|212.73|213.91|213.01|213.3|212.4|648
1731701400000|2024-11-15 20:10:00|213.62|212.72|214.42|213.52|214.44|213.54|213.62|212.72|468
1731701700000|2024-11-15 20:15:00|214.41|213.51|215.57|214.67|215.59|214.69|214.21|213.31|508
1731702000000|2024-11-15 20:20:00|215.58|214.68|214.61|213.71|215.61|214.71|214.55|213.65|742
1731702300000|2024-11-15 20:25:00|214.64|213.74|215.05|214.15|215.42|214.52|214.64|213.74|674
1731702600000|2024-11-15 20:30:00|214.95|214.05|214.65|213.75|215.32|214.42|214.08|213.18|323
1731702900000|2024-11-15 20:35:00|214.66|213.76|214.87|213.97|215.02|214.12|214.62|213.72|354
1731703200000|2024-11-15 20:40:00|214.86|213.96|215.11|214.21|215.22|214.32|214.66|213.76|339
1731703500000|2024-11-15 20:45:00|215.18|214.28|215.16|214.26|215.4|214.5|214.93|214.03|597
1731703800000|2024-11-15 20:50:00|215.18|214.28|216.23|215.33|216.23|215.33|215.11|214.21|533
1731704100000|2024-11-15 20:55:00|216.19|215.29|216.53|215.63|216.54|215.64|216.07|215.17|328
1731704400000|2024-11-15 21:00:00|216.5|215.6|216.18|215.28|216.83|215.93|216.02|215.12|678
1731704700000|2024-11-15 21:05:00|216.2|215.3|216.55|215.65|216.57|215.67|216.15|215.25|472
1731705000000|2024-11-15 21:10:00|216.54|215.64|217.62|216.72|217.63|216.73|216.51|215.61|560
1731705300000|2024-11-15 21:15:00|217.6|216.7|218.79|217.89|218.79|217.89|217.5|216.6|315
1731705600000|2024-11-15 21:20:00|218.8|217.9|218.71|217.81|219.3|218.4|218.25|217.35|374
1731705900000|2024-11-15 21:25:00|218.73|217.83|218.88|217.98|219.27|218.37|218.73|217.83|349
1731706200000|2024-11-15 21:30:00|218.87|217.97|218.65|217.75|218.99|218.09|218.18|217.28|456
1731706500000|2024-11-15 21:35:00|218.67|217.77|218.24|217.34|219.06|218.16|217.96|217.06|408
1731706800000|2024-11-15 21:40:00|218.25|217.35|218.41|217.51|218.57|217.67|218|217.1|381
1731707100000|2024-11-15 21:45:00|218.39|217.49|218.68|217.78|218.68|217.78|218.12|217.22|404
1731707400000|2024-11-15 21:50:00|218.67|217.77|219.6|218.7|219.84|218.94|218.52|217.62|544
1731707700000|2024-11-15 21:55:00|219.59|218.69|219.26|218.36|219.87|218.97|219.08|218.18|395
1731744000000|2024-11-16 08:00:00|219.35|218.45|219.63|218.73|219.8|218.9|219.29|218.39|239
1731744300000|2024-11-16 08:05:00|219.62|218.72|220.03|219.13|220.07|219.17|219.61|218.71|231
1731744600000|2024-11-16 08:10:00|220.01|219.11|219.14|218.24|220.01|219.11|218.94|218.04|281
1731744900000|2024-11-16 08:15:00|219.16|218.26|219.58|218.68|219.65|218.75|218.95|218.05|389
1731745200000|2024-11-16 08:20:00|219.54|218.64|219.25|218.35|219.63|218.73|219.23|218.33|319
1731745500000|2024-11-16 08:25:00|219.26|218.36|219.08|218.18|219.39|218.49|218.97|218.07|369
1731745800000|2024-11-16 08:30:00|219.1|218.2|219.47|218.57|219.65|218.75|219.09|218.19|360
1731746100000|2024-11-16 08:35:00|219.48|218.58|219.03|218.13|219.55|218.65|218.5|217.6|355
1731746400000|2024-11-16 08:40:00|219.02|218.12|218.79|217.89|219.07|218.17|218.67|217.77|327
1731746700000|2024-11-16 08:45:00|218.8|217.9|219.24|218.34|219.3|218.4|218.52|217.62|322
1731747000000|2024-11-16 08:50:00|219.25|218.35|219.52|218.62|219.61|218.71|219.25|218.35|261
1731747300000|2024-11-16 08:55:00|219.53|218.63|219.82|218.92|219.86|218.96|219.53|218.63|173
1731747600000|2024-11-16 09:00:00|219.83|218.93|219.82|218.92|219.86|218.96|219.54|218.64|237
1731747900000|2024-11-16 09:05:00|219.81|218.91|219.98|219.08|219.98|219.08|219.68|218.78|199
1731748200000|2024-11-16 09:10:00|219.97|219.07|219.94|219.04|220.2|219.3|219.89|218.99|240
1731748500000|2024-11-16 09:15:00|219.95|219.05|219.57|218.67|220.03|219.13|219.54|218.64|278
1731748800000|2024-11-16 09:20:00|219.59|218.69|218.65|217.75|219.62|218.72|218.65|217.75|288
1731749100000|2024-11-16 09:25:00|218.64|217.74|218.63|217.73|218.92|218.02|218.52|217.62|312
1731749400000|2024-11-16 09:30:00|218.62|217.72|218.92|218.02|219.09|218.19|218.6|217.7|343
1731749700000|2024-11-16 09:35:00|218.9|218|219.32|218.42|219.36|218.46|218.89|217.99|318
1731750000000|2024-11-16 09:40:00|219.34|218.44|219.35|218.45|219.62|218.72|219.26|218.36|233
1731750300000|2024-11-16 09:45:00|219.36|218.46|219.12|218.22|219.38|218.48|218.76|217.86|263
1731750600000|2024-11-16 09:50:00|219.11|218.21|218.54|217.64|219.24|218.34|218.17|217.27|336
1731750900000|2024-11-16 09:55:00|218.52|217.62|218.01|217.11|218.59|217.69|217.92|217.02|421
1731751200000|2024-11-16 10:00:00|218.02|217.12|218.31|217.41|218.36|217.46|217.77|216.87|410
1731751500000|2024-11-16 10:05:00|218.33|217.43|218.58|217.68|218.61|217.71|218.13|217.23|280
1731751800000|2024-11-16 10:10:00|218.6|217.7|218.58|217.68|218.68|217.78|218.31|217.41|238
1731752100000|2024-11-16 10:15:00|218.55|217.65|218.87|217.97|218.97|218.07|218.13|217.23|405
1731752400000|2024-11-16 10:20:00|218.86|217.96|218.99|218.09|219.09|218.19|218.47|217.57|355
1731752700000|2024-11-16 10:25:00|219|218.1|218.95|218.05|219.05|218.15|218.51|217.61|409
1731753000000|2024-11-16 10:30:00|219.02|218.12|219.33|218.43|219.34|218.44|218.9|218|242
1731753300000|2024-11-16 10:35:00|219.34|218.44|219.3|218.4|219.51|218.61|219.04|218.14|302
1731753600000|2024-11-16 10:40:00|219.29|218.39|219.48|218.58|219.5|218.6|219.08|218.18|283
1731753900000|2024-11-16 10:45:00|219.46|218.56|219.22|218.32|219.48|218.58|219.15|218.25|263
1731754200000|2024-11-16 10:50:00|219.23|218.33|218.83|217.93|219.26|218.36|218.77|217.87|192
1731754500000|2024-11-16 10:55:00|218.84|217.94|218.85|217.95|219.03|218.13|218.51|217.61|220
1731754800000|2024-11-16 11:00:00|218.83|217.93|218.47|217.57|218.87|217.97|218.47|217.57|320
1731755100000|2024-11-16 11:05:00|218.48|217.58|218.72|217.82|218.83|217.93|218.45|217.55|300
1731755400000|2024-11-16 11:10:00|218.71|217.81|218.35|217.45|218.84|217.94|218.31|217.41|300
1731755700000|2024-11-16 11:15:00|218.36|217.46|217.92|217.02|218.42|217.52|217.86|216.96|392
1731756000000|2024-11-16 11:20:00|217.93|217.03|218.19|217.29|218.24|217.34|217.74|216.84|477
1731756300000|2024-11-16 11:25:00|218.18|217.28|218.32|217.42|218.33|217.43|217.93|217.03|346
1731756600000|2024-11-16 11:30:00|218.33|217.43|218.2|217.3|218.37|217.47|217.96|217.06|199
1731756900000|2024-11-16 11:35:00|217.6|216.7|217.35|216.45|217.62|216.72|217.17|216.27|292
1731757200000|2024-11-16 11:40:00|217.34|216.44|217.43|216.53|217.68|216.78|217.24|216.34|444
1731757500000|2024-11-16 11:45:00|217.44|216.54|217.94|217.04|218|217.1|217.07|216.17|383
1731757800000|2024-11-16 11:50:00|217.96|217.06|218.82|217.92|218.98|218.08|217.96|217.06|417
1731758100000|2024-11-16 11:55:00|218.83|217.93|219.34|218.44|219.34|218.44|218.81|217.91|385
1731758400000|2024-11-16 12:00:00|219.33|218.43|222.18|221.28|222.19|221.29|219.33|218.43|577
1731758700000|2024-11-16 12:05:00|222.19|221.29|219.23|218.33|222.26|221.36|219.2|218.3|639
1731759000000|2024-11-16 12:10:00|219.22|218.32|217.48|216.58|219.81|218.91|217.34|216.44|673
1731759300000|2024-11-16 12:15:00|217.49|216.59|217.85|216.95|218.23|217.33|216.65|215.75|787
1731759600000|2024-11-16 12:20:00|217.86|216.96|217.84|216.94|218.68|217.78|217.8|216.9|693
1731759900000|2024-11-16 12:25:00|217.85|216.95|218.03|217.13|218.34|217.44|217.7|216.8|578
1731760200000|2024-11-16 12:30:00|218.02|217.12|218|217.1|218.44|217.54|217.38|216.48|506
1731760500000|2024-11-16 12:35:00|217.97|217.07|218.28|217.38|218.38|217.48|217.94|217.04|491
1731760800000|2024-11-16 12:40:00|218.3|217.4|219.58|218.68|219.62|218.72|218.3|217.4|429
1731761100000|2024-11-16 12:45:00|219.59|218.69|220.48|219.58|221.83|220.93|219.59|218.69|578
1731761400000|2024-11-16 12:50:00|220.49|219.59|219.94|219.04|220.72|219.82|219.92|219.02|377
1731761700000|2024-11-16 12:55:00|219.92|219.02|219.7|218.8|220.18|219.28|218.93|218.03|423
1731762000000|2024-11-16 13:00:00|219.69|218.79|220.59|219.69|220.6|219.7|219.15|218.25|495
1731762300000|2024-11-16 13:05:00|220.6|219.7|221.12|220.22|221.2|220.3|220.34|219.44|356
1731762600000|2024-11-16 13:10:00|221.14|220.24|221.23|220.33|221.61|220.71|220.81|219.91|383
1731762900000|2024-11-16 13:15:00|221.22|220.32|220.49|219.59|221.29|220.39|220.49|219.59|373
1731763200000|2024-11-16 13:20:00|220.48|219.58|220.5|219.6|220.98|220.08|220.37|219.47|387
1731763500000|2024-11-16 13:25:00|220.49|219.59|220.59|219.69|220.98|220.08|220.47|219.57|301
1731763800000|2024-11-16 13:30:00|220.58|219.68|220.67|219.77|220.87|219.97|220.34|219.44|336
1731764100000|2024-11-16 13:35:00|220.66|219.76|220.4|219.5|220.93|220.03|220.22|219.32|477
1731764400000|2024-11-16 13:40:00|220.39|219.49|219.41|218.51|220.43|219.53|218.88|217.98|540
1731764700000|2024-11-16 13:45:00|219.4|218.5|218.78|217.88|219.5|218.6|218.52|217.62|491
1731765000000|2024-11-16 13:50:00|218.8|217.9|219.03|218.13|219.21|218.31|218.24|217.34|430
1731765300000|2024-11-16 13:55:00|219.01|218.11|218.32|217.42|219.01|218.11|218.2|217.3|500
1731765600000|2024-11-16 14:00:00|218.3|217.4|218.78|217.88|219.1|218.2|218.26|217.36|420
1731765900000|2024-11-16 14:05:00|218.79|217.89|219.2|218.3|219.6|218.7|218.74|217.84|412
1731766200000|2024-11-16 14:10:00|219.19|218.29|218.49|217.59|219.19|218.29|218.45|217.55|389
1731766500000|2024-11-16 14:15:00|218.48|217.58|217.39|216.49|218.72|217.82|217.39|216.49|472
1731766800000|2024-11-16 14:20:00|217.4|216.5|218.41|217.51|218.42|217.52|217.33|216.43|507
1731767100000|2024-11-16 14:25:00|218.4|217.5|218.53|217.63|218.67|217.77|217.92|217.02|423
1731767400000|2024-11-16 14:30:00|218.54|217.64|218.09|217.19|218.55|217.65|218|217.1|407
1731767700000|2024-11-16 14:35:00|218.1|217.2|217.77|216.87|218.13|217.23|217.29|216.39|417
1731768000000|2024-11-16 14:40:00|217.78|216.88|218.13|217.23|218.21|217.31|217.57|216.67|288
1731768300000|2024-11-16 14:45:00|218.14|217.24|217.46|216.56|218.26|217.36|217.4|216.5|378
1731768600000|2024-11-16 14:50:00|217.47|216.57|217.27|216.37|217.84|216.94|217.06|216.16|473
1731768900000|2024-11-16 14:55:00|217.26|216.36|217.65|216.75|217.75|216.85|217.23|216.33|398
1731769200000|2024-11-16 15:00:00|217.68|216.78|216.86|215.96|217.93|217.03|216.83|215.93|481
1731769500000|2024-11-16 15:05:00|216.85|215.95|215.96|215.06|216.98|216.08|215.35|214.45|615
1731769800000|2024-11-16 15:10:00|215.91|215.01|214.99|214.09|216.12|215.22|214.98|214.08|585
1731770100000|2024-11-16 15:15:00|214.98|214.08|215.39|214.49|215.57|214.67|214.95|214.05|555
1731770400000|2024-11-16 15:20:00|215.41|214.51|215.36|214.46|215.48|214.58|214.9|214|450
1731770700000|2024-11-16 15:25:00|215.35|214.45|214.63|213.73|215.51|214.61|214.54|213.64|397
1731771000000|2024-11-16 15:30:00|214.64|213.74|215|214.1|215.25|214.35|214.51|213.61|545
1731771300000|2024-11-16 15:35:00|214.95|214.05|214.97|214.07|215.6|214.7|214.73|213.83|581
1731771600000|2024-11-16 15:40:00|215.01|214.11|215.42|214.52|215.85|214.95|214.8|213.9|552
1731771900000|2024-11-16 15:45:00|215.41|214.51|214.7|213.8|215.42|214.52|214.62|213.72|525
1731772200000|2024-11-16 15:50:00|214.71|213.81|215.73|214.83|215.74|214.84|214.22|213.32|602
1731772500000|2024-11-16 15:55:00|215.74|214.84|215.46|214.56|215.74|214.84|215.11|214.21|385
1731772800000|2024-11-16 16:00:00|215.45|214.55|214.26|213.36|215.47|214.57|214.12|213.22|460
1731773100000|2024-11-16 16:05:00|214.28|213.38|214.53|213.63|214.6|213.7|213.85|212.95|511
1731773400000|2024-11-16 16:10:00|214.52|213.62|215.12|214.22|215.18|214.28|214.38|213.48|354
1731773700000|2024-11-16 16:15:00|215.13|214.23|216.01|215.11|216.08|215.18|215.12|214.22|412
1731774000000|2024-11-16 16:20:00|216|215.1|215.95|215.05|216.21|215.31|215.78|214.88|417
1731774300000|2024-11-16 16:25:00|215.96|215.06|215.9|215|215.97|215.07|215.36|214.46|285
1731774600000|2024-11-16 16:30:00|215.89|214.99|216.33|215.43|216.42|215.52|215.54|214.64|299
1731774900000|2024-11-16 16:35:00|216.34|215.44|216.06|215.16|216.36|215.46|215.98|215.08|269
1731775200000|2024-11-16 16:40:00|216.04|215.14|215.28|214.38|216.04|215.14|214.77|213.87|284
1731775500000|2024-11-16 16:45:00|215.27|214.37|214.96|214.06|215.28|214.38|214.4|213.5|421
1731775800000|2024-11-16 16:50:00|214.97|214.07|215.07|214.17|215.15|214.25|214.64|213.74|363
1731776100000|2024-11-16 16:55:00|215.06|214.16|214.87|213.97|215.16|214.26|214.78|213.88|224
1731776400000|2024-11-16 17:00:00|214.86|213.96|214.48|213.58|214.86|213.96|214.14|213.24|358
1731776700000|2024-11-16 17:05:00|214.49|213.59|214.66|213.76|214.9|214|214.22|213.32|344
1731777000000|2024-11-16 17:10:00|214.65|213.75|215|214.1|215.01|214.11|214.36|213.46|270
1731777300000|2024-11-16 17:15:00|215.01|214.11|214.85|213.95|215.08|214.18|214.69|213.79|323
1731777600000|2024-11-16 17:20:00|214.84|213.94|215.52|214.62|215.56|214.66|214.8|213.9|191
1731777900000|2024-11-16 17:25:00|215.51|214.61|215.92|215.02|216.06|215.16|215.4|214.5|198
1731778200000|2024-11-16 17:30:00|215.91|215.01|215.87|214.97|216.22|215.32|215.86|214.96|270
1731778500000|2024-11-16 17:35:00|215.86|214.96|216.05|215.15|216.12|215.22|215.68|214.78|254
1731778800000|2024-11-16 17:40:00|216.04|215.14|216.68|215.78|216.68|215.78|215.94|215.04|168
1731779100000|2024-11-16 17:45:00|216.67|215.77|216.15|215.25|216.67|215.77|216.04|215.14|276
1731779400000|2024-11-16 17:50:00|216.14|215.24|216.24|215.34|216.59|215.69|215.92|215.02|263
1731779700000|2024-11-16 17:55:00|216.25|215.35|216|215.1|216.33|215.43|215.98|215.08|213
1731780000000|2024-11-16 18:00:00|216.01|215.11|215.82|214.92|216.05|215.15|215.52|214.62|296
1731780300000|2024-11-16 18:05:00|215.81|214.91|216.37|215.47|216.5|215.6|215.8|214.9|292
1731780600000|2024-11-16 18:10:00|216.38|215.48|216.45|215.55|216.65|215.75|216.35|215.45|190
1731780900000|2024-11-16 18:15:00|216.48|215.58|216.42|215.52|216.88|215.98|216.38|215.48|245
1731781200000|2024-11-16 18:20:00|216.41|215.51|216.16|215.26|216.46|215.56|216.14|215.24|215
1731781500000|2024-11-16 18:25:00|216.18|215.28|216.38|215.48|216.49|215.59|216.05|215.15|206
1731781800000|2024-11-16 18:30:00|216.39|215.49|216.87|215.97|216.9|216|216.37|215.47|249
1731782100000|2024-11-16 18:35:00|216.88|215.98|216.8|215.9|217.06|216.16|216.73|215.83|212
1731782400000|2024-11-16 18:40:00|216.81|215.91|216.72|215.82|216.9|216|216.5|215.6|161
1731782700000|2024-11-16 18:45:00|216.75|215.85|216.91|216.01|217.14|216.24|216.75|215.85|291
1731783000000|2024-11-16 18:50:00|216.9|216|217.35|216.45|217.37|216.47|216.89|215.99|246
1731783300000|2024-11-16 18:55:00|217.31|216.41|216.95|216.05|217.37|216.47|216.95|216.05|227
1731783600000|2024-11-16 19:00:00|216.96|216.06|216.63|215.73|217.03|216.13|216.27|215.37|254
1731783900000|2024-11-16 19:05:00|216.65|215.75|217.32|216.42|217.43|216.53|216.65|215.75|225
1731784200000|2024-11-16 19:10:00|217.31|216.41|217.15|216.25|217.38|216.48|217.02|216.12|151
1731784500000|2024-11-16 19:15:00|217.16|216.26|217.06|216.16|217.17|216.27|216.77|215.87|271
1731784800000|2024-11-16 19:20:00|217.05|216.15|217|216.1|217.21|216.31|216.71|215.81|182
1731785100000|2024-11-16 19:25:00|216.99|216.09|216.43|215.53|217.01|216.11|216.33|215.43|248
1731785400000|2024-11-16 19:30:00|216.4|215.5|216.81|215.91|216.82|215.92|216.33|215.43|350
1731785700000|2024-11-16 19:35:00|216.8|215.9|216.72|215.82|217.02|216.12|216.41|215.51|387
1731786000000|2024-11-16 19:40:00|216.71|215.81|216.8|215.9|216.88|215.98|216.47|215.57|326
1731786300000|2024-11-16 19:45:00|216.78|215.88|216.47|215.57|216.98|216.08|216.3|215.4|330
1731786600000|2024-11-16 19:50:00|216.5|215.6|216.74|215.84|216.91|216.01|216.36|215.46|318
1731786900000|2024-11-16 19:55:00|216.75|215.85|216.71|215.81|216.84|215.94|216.57|215.67|201
1731787200000|2024-11-16 20:00:00|216.71|215.81|217.11|216.21|217.15|216.25|216.55|215.65|270
1731787500000|2024-11-16 20:05:00|217.1|216.2|217.1|216.2|217.33|216.43|216.97|216.07|331
1731787800000|2024-11-16 20:10:00|217.08|216.18|217.03|216.13|217.17|216.27|216.79|215.89|297
1731788100000|2024-11-16 20:15:00|217.04|216.14|217.14|216.24|217.35|216.45|216.82|215.92|257
1731788400000|2024-11-16 20:20:00|217.15|216.25|215.69|214.79|217.21|216.31|215.51|214.61|370
1731788700000|2024-11-16 20:25:00|215.7|214.8|215.38|214.48|215.73|214.83|215.18|214.28|421
1731789000000|2024-11-16 20:30:00|215.37|214.47|215.92|215.02|216.02|215.12|215.37|214.47|356
1731789300000|2024-11-16 20:35:00|215.95|215.05|216.25|215.35|216.31|215.41|215.89|214.99|227
1731789600000|2024-11-16 20:40:00|216.26|215.36|216.51|215.61|216.59|215.69|216.08|215.18|245
1731789900000|2024-11-16 20:45:00|216.5|215.6|216.62|215.72|216.66|215.76|216.35|215.45|304
1731790200000|2024-11-16 20:50:00|216.61|215.71|216.28|215.38|216.7|215.8|216.05|215.15|238
1731790500000|2024-11-16 20:55:00|216.26|215.36|215.76|214.86|216.41|215.51|215.53|214.63|260
1731790800000|2024-11-16 21:00:00|215.79|214.89|216.17|215.27|216.25|215.35|215.47|214.57|403
1731791100000|2024-11-16 21:05:00|216.2|215.3|216.51|215.61|216.52|215.62|215.97|215.07|311
1731791400000|2024-11-16 21:10:00|216.52|215.62|216.68|215.78|216.71|215.81|216.28|215.38|286
1731791700000|2024-11-16 21:15:00|216.66|215.76|216.6|215.7|217.07|216.17|216.25|215.35|346
1731792000000|2024-11-16 21:20:00|216.59|215.69|216.6|215.7|216.79|215.89|216.32|215.42|334
1731792300000|2024-11-16 21:25:00|216.59|215.69|216.81|215.91|216.87|215.97|216.52|215.62|271
1731792600000|2024-11-16 21:30:00|216.82|215.92|216.94|216.04|217.14|216.24|216.7|215.8|316
1731792900000|2024-11-16 21:35:00|216.93|216.03|217.23|216.33|217.25|216.35|216.9|216|224
1731793200000|2024-11-16 21:40:00|217.22|216.32|217.28|216.38|217.47|216.57|217.19|216.29|206
1731793500000|2024-11-16 21:45:00|217.27|216.37|217.1|216.2|217.47|216.57|216.95|216.05|404
1731793800000|2024-11-16 21:50:00|217.09|216.19|217.4|216.5|217.46|216.56|216.97|216.07|271
1731794100000|2024-11-16 21:55:00|217.39|216.49|217.42|216.52|217.46|216.56|217.34|216.44|178
1731794400000|2024-11-16 22:00:00|217.41|216.51|217.2|216.3|217.44|216.54|216.95|216.05|229
1731794700000|2024-11-16 22:05:00|217.19|216.29|216.91|216.01|217.42|216.52|216.87|215.97|237
1731795000000|2024-11-16 22:10:00|216.92|216.02|217.32|216.42|217.33|216.43|216.91|216.01|224
1731795300000|2024-11-16 22:15:00|217.34|216.44|217.64|216.74|217.69|216.79|217.28|216.38|158
1731795600000|2024-11-16 22:20:00|217.6|216.7|217.54|216.64|217.78|216.88|217.53|216.63|119
1731795900000|2024-11-16 22:25:00|217.53|216.63|217.08|216.18|217.53|216.63|217.08|216.18|70
1731796200000|2024-11-16 22:30:00|217.07|216.17|216.55|215.65|217.07|216.17|216.5|215.6|163
1731796500000|2024-11-16 22:35:00|216.54|215.64|216.28|215.38|216.6|215.7|216.14|215.24|97
1731796800000|2024-11-16 22:40:00|216.27|215.37|216.16|215.26|216.28|215.38|216.05|215.15|116
1731797100000|2024-11-16 22:45:00|216.17|215.27|215.94|215.04|216.21|215.31|215.77|214.87|109
1731797400000|2024-11-16 22:50:00|215.93|215.03|215.67|214.77|215.94|215.04|215.57|214.67|182
1731797700000|2024-11-16 22:55:00|215.66|214.76|214.65|213.75|215.66|214.76|214.62|213.72|233
1731798000000|2024-11-16 23:00:00|214.67|213.77|215.07|214.17|215.22|214.32|214.47|213.57|523
1731798300000|2024-11-16 23:05:00|215.1|214.2|216|215.1|216|215.1|215.05|214.15|570
1731798600000|2024-11-16 23:10:00|216.01|215.11|215.88|214.98|216.24|215.34|215.87|214.97|368
1731798900000|2024-11-16 23:15:00|215.91|215.01|215.82|214.92|216.18|215.28|215.49|214.59|488
1731799200000|2024-11-16 23:20:00|215.83|214.93|215.65|214.75|216.02|215.12|215.42|214.52|435
1731799500000|2024-11-16 23:25:00|215.66|214.76|216.13|215.23|216.28|215.38|215.64|214.74|370
1731799800000|2024-11-16 23:30:00|216.14|215.24|216.62|215.72|216.64|215.74|216.05|215.15|313
1731800100000|2024-11-16 23:35:00|216.63|215.73|216.44|215.54|216.67|215.77|216.28|215.38|265
1731800400000|2024-11-16 23:40:00|216.45|215.55|215.96|215.06|216.58|215.68|215.91|215.01|319
1731800700000|2024-11-16 23:45:00|215.99|215.09|216.29|215.39|216.29|215.39|215.77|214.87|385
1731801000000|2024-11-16 23:50:00|216.3|215.4|216.36|215.46|216.65|215.75|216.26|215.36|265
1731801300000|2024-11-16 23:55:00|216.37|215.47|216.17|215.27|216.47|215.57|215.99|215.09|214
1731801600000|2024-11-17 00:00:00|216.18|215.28|216.46|215.56|216.55|215.65|216|215.1|391
1731801900000|2024-11-17 00:05:00|216.47|215.57|216.72|215.82|216.89|215.99|216.08|215.18|465
1731802200000|2024-11-17 00:10:00|216.73|215.83|216.82|215.92|216.97|216.07|216.54|215.64|410
1731802500000|2024-11-17 00:15:00|216.81|215.91|217.24|216.34|217.39|216.49|216.8|215.9|355
1731802800000|2024-11-17 00:20:00|217.22|216.32|217.85|216.95|217.85|216.95|217.16|216.26|405
1731803100000|2024-11-17 00:25:00|217.86|216.96|218.53|217.63|218.65|217.75|217.71|216.81|369
1731803400000|2024-11-17 00:30:00|218.52|217.62|218.26|217.36|218.61|217.71|217.61|216.71|560
1731803700000|2024-11-17 00:35:00|218.27|217.37|218.62|217.72|218.8|217.9|218.17|217.27|469
1731804000000|2024-11-17 00:40:00|218.63|217.73|218.04|217.14|218.72|217.82|218.04|217.14|371
1731804300000|2024-11-17 00:45:00|218.06|217.16|218.6|217.7|218.71|217.81|217.97|217.07|439
1731804600000|2024-11-17 00:50:00|218.61|217.71|218.45|217.55|219.01|218.11|218.45|217.55|369
1731804900000|2024-11-17 00:55:00|218.44|217.54|218.13|217.23|218.78|217.88|218.08|217.18|276
1731805200000|2024-11-17 01:00:00|218.11|217.21|217.93|217.03|218.16|217.26|217.87|216.97|321
1731805500000|2024-11-17 01:05:00|217.94|217.04|218.45|217.55|218.64|217.74|217.41|216.51|367
1731805800000|2024-11-17 01:10:00|218.46|217.56|218.53|217.63|218.7|217.8|218.4|217.5|347
1731806100000|2024-11-17 01:15:00|218.54|217.64|218.88|217.98|219.3|218.4|218.52|217.62|352
1731806400000|2024-11-17 01:20:00|218.89|217.99|219.48|218.58|219.99|219.09|218.8|217.9|387
1731806700000|2024-11-17 01:25:00|219.47|218.57|219.15|218.25|219.47|218.57|218.88|217.98|343
1731807000000|2024-11-17 01:30:00|219.18|218.28|217.33|216.43|219.18|218.28|216.53|215.63|524
1731807300000|2024-11-17 01:35:00|217.35|216.45|217.28|216.38|217.92|217.02|217.23|216.33|572
1731807600000|2024-11-17 01:40:00|217.19|216.29|216.01|215.11|217.2|216.3|216|215.1|509
1731807900000|2024-11-17 01:45:00|216|215.1|215.89|214.99|216.84|215.94|215.15|214.25|593
1731808200000|2024-11-17 01:50:00|215.92|215.02|215.36|214.46|216.86|215.96|215.19|214.29|668
1731808500000|2024-11-17 01:55:00|215.35|214.45|216.61|215.71|216.8|215.9|214.7|213.8|667
1731808800000|2024-11-17 02:00:00|216.62|215.72|214.81|213.91|216.77|215.87|214.81|213.91|712
1731809100000|2024-11-17 02:05:00|214.79|213.89|214.51|213.61|215.31|214.41|213.02|212.12|791
1731809400000|2024-11-17 02:10:00|214.54|213.64|213.01|212.11|214.71|213.81|213.01|212.11|867
1731809700000|2024-11-17 02:15:00|213.02|212.12|214.57|213.67|214.58|213.68|212.58|211.68|783
1731810000000|2024-11-17 02:20:00|214.58|213.68|214.46|213.56|215.4|214.5|214.44|213.54|667
1731810300000|2024-11-17 02:25:00|214.47|213.57|214.33|213.43|215.19|214.29|213.99|213.09|556
1731810600000|2024-11-17 02:30:00|214.31|213.41|213.58|212.68|214.82|213.92|213.09|212.19|639
1731810900000|2024-11-17 02:35:00|213.56|212.66|214.01|213.11|214.05|213.15|212.92|212.02|696
1731811200000|2024-11-17 02:40:00|213.99|213.09|215.38|214.48|215.39|214.49|213.6|212.7|480
1731811500000|2024-11-17 02:45:00|215.37|214.47|216.21|215.31|216.3|215.4|215.04|214.14|508
1731811800000|2024-11-17 02:50:00|216.2|215.3|217.03|216.13|217.77|216.87|216.04|215.14|538
1731812100000|2024-11-17 02:55:00|217.02|216.12|216.64|215.74|217.39|216.49|216.63|215.73|534
1731812400000|2024-11-17 03:00:00|216.63|215.73|216.9|216|217.01|216.11|216.33|215.43|480
1731812700000|2024-11-17 03:05:00|216.89|215.99|216.93|216.03|217.37|216.47|216.36|215.46|456
1731813000000|2024-11-17 03:10:00|216.95|216.05|215.63|214.73|217.08|216.18|215.51|214.61|540
1731813300000|2024-11-17 03:15:00|215.64|214.74|216.21|215.31|216.23|215.33|215.47|214.57|566
1731813600000|2024-11-17 03:20:00|216.22|215.32|216.61|215.71|216.68|215.78|215.84|214.94|507
1731813900000|2024-11-17 03:25:00|216.62|215.72|217.25|216.35|217.29|216.39|216.62|215.72|408
1731814200000|2024-11-17 03:30:00|217.24|216.34|217.92|217.02|217.96|217.06|217.14|216.24|300
1731814500000|2024-11-17 03:35:00|217.93|217.03|218.68|217.78|218.84|217.94|217.8|216.9|400
1731814800000|2024-11-17 03:40:00|218.65|217.75|218.55|217.65|218.89|217.99|218.14|217.24|388
1731815100000|2024-11-17 03:45:00|218.54|217.64|218.58|217.68|218.88|217.98|218.08|217.18|421
1731815400000|2024-11-17 03:50:00|218.6|217.7|220.32|219.42|220.33|219.43|218.47|217.57|414
1731815700000|2024-11-17 03:55:00|220.34|219.44|221.85|220.95|221.92|221.02|220.34|219.44|472
1731816000000|2024-11-17 04:00:00|221.86|220.96|224.51|223.61|225.29|224.39|221.86|220.96|801
1731816300000|2024-11-17 04:05:00|224.5|223.6|228.64|227.74|228.91|228.01|224.31|223.41|818
1731816600000|2024-11-17 04:10:00|228.63|227.73|230.67|229.77|230.67|229.77|228.19|227.29|927
1731816900000|2024-11-17 04:15:00|230.68|229.78|232.36|231.46|234.32|233.42|230.46|229.56|876
1731817200000|2024-11-17 04:20:00|232.33|231.43|233.3|232.4|233.93|233.03|231.35|230.45|903
1731817500000|2024-11-17 04:25:00|233.33|232.43|234.22|233.32|234.92|234.02|233.06|232.16|873
1731817800000|2024-11-17 04:30:00|234.28|233.38|233.49|232.59|235.08|234.18|232.71|231.81|891
1731818100000|2024-11-17 04:35:00|233.78|232.88|235.15|234.25|235.64|234.74|233.62|232.72|783
1731818400000|2024-11-17 04:40:00|235.16|234.26|235.33|234.43|236.35|235.45|234.76|233.86|805
1731818700000|2024-11-17 04:45:00|235.34|234.44|234.51|233.61|236.04|235.14|233.07|232.17|776
1731819000000|2024-11-17 04:50:00|234.44|233.54|233.37|232.47|234.8|233.9|233.35|232.45|538
1731819300000|2024-11-17 04:55:00|233.39|232.49|235.56|234.66|235.56|234.66|233.15|232.25|572
1731819600000|2024-11-17 05:00:00|235.51|234.61|236.59|235.69|237.6|236.7|235.11|234.21|747
1731819900000|2024-11-17 05:05:00|236.62|235.72|239.31|238.41|239.36|238.46|236.62|235.72|767
1731820200000|2024-11-17 05:10:00|239.3|238.4|238.3|237.4|239.81|238.91|238.03|237.13|783
1731820500000|2024-11-17 05:15:00|238.32|237.42|236.82|235.92|239.17|238.27|236.76|235.86|748
1731820800000|2024-11-17 05:20:00|236.8|235.9|237.63|236.73|238.31|237.41|236.64|235.74|653
1731821100000|2024-11-17 05:25:00|237.6|236.7|237.29|236.39|238.21|237.31|237.07|236.17|474
1731821400000|2024-11-17 05:30:00|237.3|236.4|236.14|235.24|237.64|236.74|235.87|234.97|540
1731821700000|2024-11-17 05:35:00|236.15|235.25|235.12|234.22|236.15|235.25|234.72|233.82|526
1731822000000|2024-11-17 05:40:00|235.1|234.2|235.07|234.17|235.88|234.98|234.88|233.98|562
1731822300000|2024-11-17 05:45:00|235.08|234.18|236.51|235.61|236.91|236.01|235.07|234.17|609
1731822600000|2024-11-17 05:50:00|236.5|235.6|238.07|237.17|238.12|237.22|236.5|235.6|495
1731822900000|2024-11-17 05:55:00|238.08|237.18|237.05|236.15|238.34|237.44|236.99|236.09|539
1731823200000|2024-11-17 06:00:00|237.04|236.14|236.65|235.75|237.6|236.7|236.33|235.43|614
1731823500000|2024-11-17 06:05:00|236.64|235.74|236.63|235.73|237.1|236.2|236.08|235.18|513
1731823800000|2024-11-17 06:10:00|236.57|235.67|238.13|237.23|238.13|237.23|236.56|235.66|485
1731824100000|2024-11-17 06:15:00|238.11|237.21|237.79|236.89|239.32|238.42|237.76|236.86|562
1731824400000|2024-11-17 06:20:00|237.81|236.91|236.93|236.03|237.84|236.94|236.76|235.86|532
1731824700000|2024-11-17 06:25:00|236.91|236.01|238.06|237.16|238.23|237.33|236.81|235.91|507
1731825000000|2024-11-17 06:30:00|238.05|237.15|237.26|236.36|238.36|237.46|237.14|236.24|537
1731825300000|2024-11-17 06:35:00|237.27|236.37|237.48|236.58|238.42|237.52|237.27|236.37|497
1731825600000|2024-11-17 06:40:00|237.49|236.59|239.28|238.38|239.45|238.55|237.19|236.29|474
1731825900000|2024-11-17 06:45:00|239.27|238.37|238.39|237.49|239.28|238.38|238.14|237.24|505
1731826200000|2024-11-17 06:50:00|238.41|237.51|240.29|239.39|240.35|239.45|238.36|237.46|513
1731826500000|2024-11-17 06:55:00|240.3|239.4|239.89|238.99|240.3|239.4|238.11|237.21|664
1731826800000|2024-11-17 07:00:00|239.9|239|238.65|237.75|240.21|239.31|238.44|237.54|609
1731827100000|2024-11-17 07:05:00|238.66|237.76|237.7|236.8|239.03|238.13|237.58|236.68|573
1731827400000|2024-11-17 07:10:00|237.65|236.75|237.44|236.54|238.18|237.28|237.44|236.54|482
1731827700000|2024-11-17 07:15:00|237.46|236.56|236.99|236.09|237.78|236.88|236.98|236.08|425
1731828000000|2024-11-17 07:20:00|236.98|236.08|237.67|236.77|237.77|236.87|236.97|236.07|509
1731828300000|2024-11-17 07:25:00|237.66|236.76|237.82|236.92|238.25|237.35|237.39|236.49|473
1731828600000|2024-11-17 07:30:00|237.79|236.89|238.78|237.88|239.03|238.13|237.53|236.63|522
1731828900000|2024-11-17 07:35:00|238.77|237.87|238.47|237.57|238.83|237.93|238.31|237.41|465
1731829200000|2024-11-17 07:40:00|238.48|237.58|238.69|237.79|239|238.1|238.31|237.41|391
1731829500000|2024-11-17 07:45:00|238.71|237.81|237.26|236.36|238.71|237.81|237.25|236.35|474
1731829800000|2024-11-17 07:50:00|237.25|236.35|237.56|236.66|237.83|236.93|237.16|236.26|412
1731830100000|2024-11-17 07:55:00|237.53|236.63|237.67|236.77|237.88|236.98|237.45|236.55|334
1731830400000|2024-11-17 08:00:00|237.66|236.76|238.31|237.41|238.94|238.04|237.66|236.76|534
1731830700000|2024-11-17 08:05:00|238.32|237.42|239.01|238.11|239.33|238.43|237.95|237.05|542
1731831000000|2024-11-17 08:10:00|238.99|238.09|238.2|237.3|239|238.1|237.94|237.04|458
1731831300000|2024-11-17 08:15:00|238.19|237.29|238.13|237.23|239.04|238.14|238.05|237.15|522
1731831600000|2024-11-17 08:20:00|238.12|237.22|238.2|237.3|238.66|237.76|238.01|237.11|455
1731831900000|2024-11-17 08:25:00|238.19|237.29|238.94|238.04|238.99|238.09|238.18|237.28|403
1731832200000|2024-11-17 08:30:00|238.95|238.05|240.05|239.15|240.09|239.19|238.74|237.84|467
1731832500000|2024-11-17 08:35:00|240.03|239.13|240.87|239.97|241.3|240.4|239.63|238.73|559
1731832800000|2024-11-17 08:40:00|240.88|239.98|239.86|238.96|242.51|241.61|239.64|238.74|694
1731833100000|2024-11-17 08:45:00|239.85|238.95|239.86|238.96|240.16|239.26|239.4|238.5|554
1731833400000|2024-11-17 08:50:00|239.87|238.97|239.4|238.5|240.04|239.14|238.26|237.36|653
1731833700000|2024-11-17 08:55:00|239.36|238.46|238.17|237.27|239.58|238.68|238.17|237.27|517
1731834000000|2024-11-17 09:00:00|238.15|237.25|238.62|237.72|238.72|237.82|238.01|237.11|582
1731834300000|2024-11-17 09:05:00|238.58|237.68|238.3|237.4|239.17|238.27|238.24|237.34|499
1731834600000|2024-11-17 09:10:00|238.32|237.42|237.12|236.22|238.45|237.55|236.87|235.97|546
1731834900000|2024-11-17 09:15:00|237.16|236.26|236.69|235.79|237.24|236.34|236.25|235.35|587
1731835200000|2024-11-17 09:20:00|236.68|235.78|237.17|236.27|237.39|236.49|236.57|235.67|434
1731835500000|2024-11-17 09:25:00|237.18|236.28|237.61|236.71|237.77|236.87|237.15|236.25|350
1731835800000|2024-11-17 09:30:00|237.59|236.69|238.2|237.3|238.2|237.3|237.53|236.63|393
1731836100000|2024-11-17 09:35:00|238.19|237.29|238.08|237.18|238.43|237.53|238.02|237.12|315
1731836400000|2024-11-17 09:40:00|238.06|237.16|237.73|236.83|238.24|237.34|237.24|236.34|463
1731836700000|2024-11-17 09:45:00|237.72|236.82|237.45|236.55|237.75|236.85|236.88|235.98|537
1731837000000|2024-11-17 09:50:00|237.47|236.57|238.59|237.69|238.87|237.97|237.25|236.35|457
1731837300000|2024-11-17 09:55:00|238.6|237.7|238.61|237.71|238.89|237.99|238.55|237.65|287
1731837600000|2024-11-17 10:00:00|238.6|237.7|238.91|238.01|238.99|238.09|238.38|237.48|355
1731837900000|2024-11-17 10:05:00|238.85|237.95|238.37|237.47|238.91|238.01|237.92|237.02|439
1731838200000|2024-11-17 10:10:00|238.35|237.45|238.36|237.46|238.7|237.8|238.21|237.31|357
1731838500000|2024-11-17 10:15:00|238.34|237.44|238.96|238.06|239.04|238.14|237.93|237.03|330
1731838800000|2024-11-17 10:20:00|238.95|238.05|239.41|238.51|239.54|238.64|238.76|237.86|385
1731839100000|2024-11-17 10:25:00|239.4|238.5|239.27|238.37|239.87|238.97|239.13|238.23|432
1731839400000|2024-11-17 10:30:00|239.28|238.38|240.08|239.18|240.7|239.8|239.28|238.38|469
1731839700000|2024-11-17 10:35:00|240.09|239.19|241.2|240.3|241.2|240.3|240.09|239.19|517
1731840000000|2024-11-17 10:40:00|241.19|240.29|240.48|239.58|241.73|240.83|240.31|239.41|554
1731840300000|2024-11-17 10:45:00|240.49|239.59|240.81|239.91|241.47|240.57|239.96|239.06|538
1731840600000|2024-11-17 10:50:00|240.82|239.92|241.02|240.12|241.45|240.55|240.75|239.85|514
1731840900000|2024-11-17 10:55:00|241.06|240.16|241.1|240.2|241.45|240.55|240.64|239.74|488
1731841200000|2024-11-17 11:00:00|241.09|240.19|240.24|239.34|242.16|241.26|240.03|239.13|649
1731841500000|2024-11-17 11:05:00|240.25|239.35|239.34|238.44|241.21|240.31|239.34|238.44|636
1731841800000|2024-11-17 11:10:00|239.32|238.42|238.49|237.59|239.36|238.46|237.75|236.85|610
1731842100000|2024-11-17 11:15:00|238.48|237.58|238.48|237.58|238.58|237.68|237.38|236.48|694
1731842400000|2024-11-17 11:20:00|238.49|237.59|239.29|238.39|239.72|238.82|238.49|237.59|558
1731842700000|2024-11-17 11:25:00|239.3|238.4|239.19|238.29|239.7|238.8|239.07|238.17|460
1731843000000|2024-11-17 11:30:00|239.18|238.28|239.26|238.36|239.4|238.5|238.81|237.91|472
1731843300000|2024-11-17 11:35:00|239.27|238.37|237.36|236.46|239.27|238.37|237.36|236.46|489
1731843600000|2024-11-17 11:40:00|237.37|236.47|237.9|237|238.09|237.19|237.15|236.25|516
1731843900000|2024-11-17 11:45:00|237.89|236.99|236.3|235.4|237.89|236.99|236.3|235.4|556
1731844200000|2024-11-17 11:50:00|236.29|235.39|236.87|235.97|237.16|236.26|236.24|235.34|427
1731844500000|2024-11-17 11:55:00|236.86|235.96|235.28|234.38|237.03|236.13|234.78|233.88|418
1731844800000|2024-11-17 12:00:00|235.26|234.36|236.06|235.16|236.06|235.16|234.49|233.59|645
1731845100000|2024-11-17 12:05:00|236.09|235.19|235.28|234.38|236.44|235.54|235.18|234.28|539
1731845400000|2024-11-17 12:10:00|235.26|234.36|232.76|231.86|235.39|234.49|232.4|231.5|644
1731845700000|2024-11-17 12:15:00|232.73|231.83|233.68|232.78|233.71|232.81|232.13|231.23|689
1731846000000|2024-11-17 12:20:00|233.73|232.83|233.63|232.73|233.91|233.01|233.05|232.15|444
1731846300000|2024-11-17 12:25:00|233.64|232.74|233.61|232.71|234.07|233.17|233.42|232.52|388
1731846600000|2024-11-17 12:30:00|233.59|232.69|233.87|232.97|234.36|233.46|233.23|232.33|380
1731846900000|2024-11-17 12:35:00|233.9|233|233.86|232.96|233.94|233.04|232.95|232.05|438
1731847200000|2024-11-17 12:40:00|233.85|232.95|234.55|233.65|234.56|233.66|233.57|232.67|322
1731847500000|2024-11-17 12:45:00|234.54|233.64|235.12|234.22|235.42|234.52|233.83|232.93|478
1731847800000|2024-11-17 12:50:00|235.13|234.23|235.12|234.22|235.31|234.41|234.86|233.96|398
1731848100000|2024-11-17 12:55:00|235.11|234.21|235.24|234.34|235.45|234.55|234.93|234.03|325
1731848400000|2024-11-17 13:00:00|235.23|234.33|234.5|233.6|235.34|234.44|234.48|233.58|466
1731848700000|2024-11-17 13:05:00|234.52|233.62|233.29|232.39|234.52|233.62|233.06|232.16|503
1731849000000|2024-11-17 13:10:00|233.28|232.38|233.33|232.43|233.73|232.83|233.12|232.22|296
1731849300000|2024-11-17 13:15:00|233.31|232.41|231.7|230.8|233.31|232.41|231.56|230.66|572
1731849600000|2024-11-17 13:20:00|231.71|230.81|231.34|230.44|232.45|231.55|231.29|230.39|587
1731849900000|2024-11-17 13:25:00|231.35|230.45|231.95|231.05|232.45|231.55|231.35|230.45|511
1731850200000|2024-11-17 13:30:00|231.96|231.06|232.23|231.33|232.79|231.89|231.34|230.44|537
1731850500000|2024-11-17 13:35:00|232.24|231.34|231.98|231.08|232.66|231.76|231.55|230.65|653
1731850800000|2024-11-17 13:40:00|231.97|231.07|231.62|230.72|232.68|231.78|230.91|230.01|800
1731851100000|2024-11-17 13:45:00|231.61|230.71|231.16|230.26|231.91|231.01|230.16|229.26|651
1731851400000|2024-11-17 13:50:00|231.18|230.28|231.84|230.94|232.17|231.27|230.51|229.61|512
1731851700000|2024-11-17 13:55:00|231.81|230.91|231.92|231.02|232.02|231.12|231.28|230.38|387
1731852000000|2024-11-17 14:00:00|231.9|231|233.31|232.41|233.7|232.8|231.77|230.87|527
1731852300000|2024-11-17 14:05:00|233.3|232.4|233.05|232.15|233.41|232.51|232.62|231.72|427
1731852600000|2024-11-17 14:10:00|233.07|232.17|233.23|232.33|233.44|232.54|232.65|231.75|419
1731852900000|2024-11-17 14:15:00|233.28|232.38|232.75|231.85|233.6|232.7|232.36|231.46|486
1731853200000|2024-11-17 14:20:00|232.78|231.88|233.31|232.41|233.31|232.41|232.38|231.48|587
1731853500000|2024-11-17 14:25:00|233.3|232.4|232.26|231.36|233.31|232.41|232.05|231.15|577
1731853800000|2024-11-17 14:30:00|232.28|231.38|233.27|232.37|233.61|232.71|231.51|230.61|710
1731854100000|2024-11-17 14:35:00|233.28|232.38|233.32|232.42|233.94|233.04|233.23|232.33|584
1731854400000|2024-11-17 14:40:00|233.33|232.43|233.5|232.6|233.66|232.76|232.87|231.97|461
1731854700000|2024-11-17 14:45:00|233.51|232.61|234.08|233.18|234.08|233.18|233.17|232.27|410
1731855000000|2024-11-17 14:50:00|234.05|233.15|233.89|232.99|234.39|233.49|233.82|232.92|420
1731855300000|2024-11-17 14:55:00|233.87|232.97|233.85|232.95|233.95|233.05|233.59|232.69|383
1731855600000|2024-11-17 15:00:00|233.84|232.94|233.11|232.21|234.29|233.39|232.79|231.89|543
1731855900000|2024-11-17 15:05:00|233.13|232.23|233.38|232.48|233.83|232.93|233.09|232.19|539
1731856200000|2024-11-17 15:10:00|233.37|232.47|234.46|233.56|234.46|233.56|233.35|232.45|439
1731856500000|2024-11-17 15:15:00|234.47|233.57|233.88|232.98|234.54|233.64|233.69|232.79|388
1731856800000|2024-11-17 15:20:00|233.89|232.99|234.27|233.37|234.27|233.37|233.49|232.59|327
1731857100000|2024-11-17 15:25:00|234.28|233.38|234.43|233.53|234.55|233.65|234.07|233.17|242
1731857400000|2024-11-17 15:30:00|234.46|233.56|234.41|233.51|234.79|233.89|234.1|233.2|396
1731857700000|2024-11-17 15:35:00|234.4|233.5|235.17|234.27|235.35|234.45|234.08|233.18|470
1731858000000|2024-11-17 15:40:00|235.16|234.26|235.06|234.16|235.22|234.32|234.67|233.77|376
1731858300000|2024-11-17 15:45:00|235.05|234.15|235.12|234.22|235.63|234.73|235.05|234.15|377
1731858600000|2024-11-17 15:50:00|235.14|234.24|234.05|233.15|235.16|234.26|233.81|232.91|460
1731858900000|2024-11-17 15:55:00|234.07|233.17|234.43|233.53|234.63|233.73|234.07|233.17|374
1731859200000|2024-11-17 16:00:00|234.42|233.52|233.02|232.12|234.84|233.94|233.02|232.12|542
1731859500000|2024-11-17 16:05:00|233.01|232.11|233.81|232.91|234.08|233.18|232.77|231.87|638
1731859800000|2024-11-17 16:10:00|233.83|232.93|233.97|233.07|234.1|233.2|233.32|232.42|543
1731860100000|2024-11-17 16:15:00|233.96|233.06|234.06|233.16|234.6|233.7|233.63|232.73|468
1731860400000|2024-11-17 16:20:00|234.1|233.2|234.5|233.6|234.8|233.9|233.92|233.02|438
1731860700000|2024-11-17 16:25:00|234.49|233.59|234.21|233.31|234.52|233.62|234.02|233.12|335
1731861000000|2024-11-17 16:30:00|234.2|233.3|235.06|234.16|235.06|234.16|233.79|232.89|424
1731861300000|2024-11-17 16:35:00|235.08|234.18|234.81|233.91|235.23|234.33|234.74|233.84|441
1731861600000|2024-11-17 16:40:00|234.8|233.9|233.45|232.55|234.81|233.91|233.26|232.36|373
1731861900000|2024-11-17 16:45:00|233.46|232.56|234.11|233.21|234.26|233.36|233.32|232.42|493
1731862200000|2024-11-17 16:50:00|234.12|233.22|234.83|233.93|234.96|234.06|234.09|233.19|366
1731862500000|2024-11-17 16:55:00|234.82|233.92|233.95|233.05|235.17|234.27|233.76|232.86|366
1731862800000|2024-11-17 17:00:00|233.97|233.07|233.64|232.74|234.15|233.25|233.62|232.72|400
1731863100000|2024-11-17 17:05:00|233.65|232.75|232.95|232.05|233.92|233.02|232.09|231.19|572
1731863400000|2024-11-17 17:10:00|232.94|232.04|232.42|231.52|233.5|232.6|232.38|231.48|486
1731863700000|2024-11-17 17:15:00|232.41|231.51|232.92|232.02|233.25|232.35|232.1|231.2|588
1731864000000|2024-11-17 17:20:00|232.91|232.01|233.64|232.74|233.71|232.81|232.74|231.84|486
1731864300000|2024-11-17 17:25:00|233.65|232.75|233.47|232.57|233.95|233.05|233.26|232.36|380
1731864600000|2024-11-17 17:30:00|233.45|232.55|234.39|233.49|234.39|233.49|233.26|232.36|444
1731864900000|2024-11-17 17:35:00|234.38|233.48|234.83|233.93|235.22|234.32|234.3|233.4|474
1731865200000|2024-11-17 17:40:00|234.82|233.92|234.7|233.8|235.24|234.34|234.05|233.15|485
1731865500000|2024-11-17 17:45:00|234.69|233.79|234.89|233.99|235.05|234.15|234.45|233.55|393
1731865800000|2024-11-17 17:50:00|234.88|233.98|234.78|233.88|234.95|234.05|234.49|233.59|369
1731866100000|2024-11-17 17:55:00|234.82|233.92|234.34|233.44|234.86|233.96|234.31|233.41|228
1731866400000|2024-11-17 18:00:00|234.33|233.43|234.49|233.59|234.64|233.74|234.17|233.27|285
1731866700000|2024-11-17 18:05:00|234.48|233.58|233.52|232.62|234.49|233.59|233.51|232.61|336
1731867000000|2024-11-17 18:10:00|233.51|232.61|234.8|233.9|234.82|233.92|233.33|232.43|402
1731867300000|2024-11-17 18:15:00|234.79|233.89|233.87|232.97|234.8|233.9|233.27|232.37|425
1731867600000|2024-11-17 18:20:00|233.86|232.96|232.73|231.83|233.86|232.96|232.55|231.65|416
1731867900000|2024-11-17 18:25:00|232.74|231.84|232.26|231.36|232.77|231.87|232.08|231.18|459
1731868200000|2024-11-17 18:30:00|232.31|231.41|232.42|231.52|233.25|232.35|231.67|230.77|593
1731868500000|2024-11-17 18:35:00|232.45|231.55|232.51|231.61|232.85|231.95|232.26|231.36|559
1731868800000|2024-11-17 18:40:00|232.52|231.62|233.83|232.93|233.84|232.94|232.51|231.61|431
1731869100000|2024-11-17 18:45:00|233.88|232.98|233.34|232.44|234.15|233.25|233.19|232.29|484
1731869400000|2024-11-17 18:50:00|233.39|232.49|233.64|232.74|233.65|232.75|233.09|232.19|438
1731869700000|2024-11-17 18:55:00|233.65|232.75|233.23|232.33|233.66|232.76|232.76|231.86|465
1731870000000|2024-11-17 19:00:00|233.21|232.31|232.88|231.98|233.52|232.62|232.53|231.63|544
1731870300000|2024-11-17 19:05:00|232.89|231.99|232.93|232.03|232.99|232.09|232.15|231.25|516
1731870600000|2024-11-17 19:10:00|232.94|232.04|233.75|232.85|233.82|232.92|232.9|232|455
1731870900000|2024-11-17 19:15:00|233.73|232.83|233.61|232.71|233.95|233.05|233.28|232.38|501
1731871200000|2024-11-17 19:20:00|233.6|232.7|232.79|231.89|233.6|232.7|232.78|231.88|436
1731871500000|2024-11-17 19:25:00|232.75|231.85|233.91|233.01|233.96|233.06|232.63|231.73|490
1731871800000|2024-11-17 19:30:00|233.93|233.03|234.59|233.69|234.91|234.01|233.65|232.75|488
1731872100000|2024-11-17 19:35:00|234.63|233.73|234.38|233.48|234.63|233.73|234.05|233.15|486
1731872400000|2024-11-17 19:40:00|234.37|233.47|235.3|234.4|235.3|234.4|234.29|233.39|338
1731872700000|2024-11-17 19:45:00|235.29|234.39|235.94|235.04|235.95|235.05|235.15|234.25|427
1731873000000|2024-11-17 19:50:00|235.93|235.03|235.85|234.95|236.05|235.15|235.55|234.65|324
1731873300000|2024-11-17 19:55:00|235.84|234.94|235.85|234.95|236.02|235.12|235.68|234.78|295
1731873600000|2024-11-17 20:00:00|235.9|235|237|236.1|237.14|236.24|235.75|234.85|501
1731873900000|2024-11-17 20:05:00|237.01|236.11|237.11|236.21|237.72|236.82|236.91|236.01|562
1731874200000|2024-11-17 20:10:00|237.1|236.2|236.57|235.67|237.33|236.43|236.53|235.63|445
1731874500000|2024-11-17 20:15:00|236.56|235.66|236.67|235.77|237.04|236.14|236.45|235.55|423
1731874800000|2024-11-17 20:20:00|236.66|235.76|236.05|235.15|236.67|235.77|235.41|234.51|495
1731875100000|2024-11-17 20:25:00|236.03|235.13|235|234.1|236.26|235.36|234.26|233.36|562
1731875400000|2024-11-17 20:30:00|235.01|234.11|235.28|234.38|235.69|234.79|234.34|233.44|676
1731875700000|2024-11-17 20:35:00|235.31|234.41|236.13|235.23|236.78|235.88|235.21|234.31|615
1731876000000|2024-11-17 20:40:00|236.14|235.24|237.01|234.61|237.32|235.61|236.14|234.47|485
1731876300000|2024-11-17 20:45:00|237|234.6|237.01|234.61|237.31|234.91|236.85|234.45|489
1731876600000|2024-11-17 20:50:00|237.03|234.63|236.95|234.55|237.31|234.91|236.77|234.37|452
1731876900000|2024-11-17 20:55:00|236.93|234.53|237.07|234.67|237.31|234.91|236.49|234.09|418
1731877200000|2024-11-17 21:00:00|237.08|234.68|237.12|234.72|237.18|234.78|236.5|234.1|430
1731877500000|2024-11-17 21:05:00|237.13|234.73|236.49|234.09|237.4|235|236|233.6|400
1731877800000|2024-11-17 21:10:00|236.5|234.1|235.89|233.49|236.93|234.53|235.78|233.38|470
1731878100000|2024-11-17 21:15:00|235.9|233.5|235.25|232.85|235.91|233.51|234.89|232.49|522
1731878400000|2024-11-17 21:20:00|235.26|232.86|237.55|235.15|237.6|235.2|235.23|232.83|532
1731878700000|2024-11-17 21:25:00|237.54|235.14|237.12|234.72|237.93|235.53|237.1|234.7|465
1731879000000|2024-11-17 21:30:00|237.09|234.69|236.9|234.5|237.59|235.19|236.46|234.06|524
1731879300000|2024-11-17 21:35:00|236.89|234.49|236.2|233.8|237.02|234.62|235.72|233.32|491
1731879600000|2024-11-17 21:40:00|236.18|233.78|236.36|233.96|236.36|233.96|235.83|233.43|469
1731879900000|2024-11-17 21:45:00|236.35|233.95|236.03|233.63|236.36|233.96|235.6|233.2|479
1731880200000|2024-11-17 21:50:00|236.04|233.64|235.46|233.06|236.19|233.79|234.95|232.55|538
1731880500000|2024-11-17 21:55:00|235.44|233.04|233.47|232.57|235.56|233.16|233.28|232.16|482
1731880800000|2024-11-17 22:00:00|233.5|232.6|232.21|231.31|233.55|232.65|232.09|231.19|534
1731881100000|2024-11-17 22:05:00|232.19|231.29|233.18|232.28|233.64|232.74|232.09|231.19|618
1731881400000|2024-11-17 22:10:00|233.19|232.29|235.04|234.14|235.07|234.17|233.19|232.29|451
1731881700000|2024-11-17 22:15:00|235.05|234.15|235.73|234.83|236.14|235.24|235.04|234.14|556
1731882000000|2024-11-17 22:20:00|235.71|234.81|236.01|235.11|236.04|235.14|235.46|234.56|340
1731882300000|2024-11-17 22:25:00|236|235.1|235.74|234.84|236.3|235.4|235.65|234.75|247
1731882600000|2024-11-17 22:30:00|235.75|234.85|234.8|233.9|235.75|234.85|234.54|233.64|363
1731882900000|2024-11-17 22:35:00|234.82|233.92|234.54|233.64|235.49|234.59|234.44|233.54|292
1731883200000|2024-11-17 22:40:00|234.46|233.56|233.54|232.64|234.54|233.64|233.47|232.57|155
1731883500000|2024-11-17 22:45:00|233.53|232.63|234.66|233.76|234.68|233.78|233.49|232.59|208
1731883800000|2024-11-17 22:50:00|234.63|233.73|235.14|234.24|235.31|234.41|234.58|233.68|212
1731884100000|2024-11-17 22:55:00|235.16|234.26|235.25|234.35|235.5|234.6|234.93|234.03|258
1731884400000|2024-11-17 23:00:00|235.22|234.32|235.56|234.66|235.6|234.7|233.78|232.88|411
1731884700000|2024-11-17 23:05:00|235.62|234.72|235.99|235.09|236.87|235.97|235.42|234.52|633
1731885000000|2024-11-17 23:10:00|235.97|235.07|235.24|234.34|236.17|235.27|234.85|233.95|692
1731885300000|2024-11-17 23:15:00|235.28|234.38|235.75|234.85|235.84|234.94|234.71|233.81|621
1731885600000|2024-11-17 23:20:00|235.73|234.83|236.83|235.93|236.97|236.07|235.44|234.54|427
1731885900000|2024-11-17 23:25:00|236.79|235.89|238.1|237.2|238.13|237.23|236.78|235.88|298
1731886200000|2024-11-17 23:30:00|237.79|236.89|238.25|237.35|238.79|237.89|237.79|236.89|503
1731886500000|2024-11-17 23:35:00|238.21|237.31|237.12|236.22|238.51|237.61|236.79|235.89|520
1731886800000|2024-11-17 23:40:00|237.13|236.23|237.23|236.33|237.76|236.86|236.98|236.08|373
1731887100000|2024-11-17 23:45:00|237.18|236.28|237.59|236.69|237.66|236.76|236.86|235.96|266
1731887400000|2024-11-17 23:50:00|237.57|236.67|237.64|236.74|238.14|237.24|237.34|236.44|231
1731887700000|2024-11-17 23:55:00|237.65|236.75|237.93|237.03|238.42|237.52|237.65|236.75|273
1731888000000|2024-11-18 00:00:00|237.97|237.07|238.55|237.65|238.55|237.65|237.34|236.44|518
1731888300000|2024-11-18 00:05:00|238.54|237.64|237.08|236.18|239.02|238.12|237.06|236.16|598
1731888600000|2024-11-18 00:10:00|237.1|236.2|237.53|236.63|237.54|236.64|236.12|235.22|589
1731888900000|2024-11-18 00:15:00|237.53|236.63|237.18|236.28|237.7|236.8|236.7|235.8|629
1731889200000|2024-11-18 00:20:00|237.2|236.3|236.62|235.72|237.28|236.38|236.05|235.15|508
1731889500000|2024-11-18 00:25:00|236.61|235.71|237.23|236.33|237.36|236.46|236.6|235.7|262
1731889800000|2024-11-18 00:30:00|237.2|236.3|236.6|235.7|237.77|236.87|235.99|235.09|505
1731890100000|2024-11-18 00:35:00|236.61|235.71|236.99|236.09|237.01|236.11|236.61|235.71|26
1731890400000|2024-11-18 00:40:00|236.47|235.57|235.39|234.49|236.47|235.57|235.38|234.48|260
1731890700000|2024-11-18 00:45:00|235.38|234.48|235.13|234.23|235.66|234.76|234.62|233.72|540
1731891000000|2024-11-18 00:50:00|235.14|234.24|235.01|234.11|235.28|234.38|234.48|233.58|405
1731891300000|2024-11-18 00:55:00|235|234.1|235.52|234.62|236.02|235.12|234.9|234|392
1731891600000|2024-11-18 01:00:00|235.54|234.64|235.28|234.38|235.83|234.93|234.84|233.94|371
1731891900000|2024-11-18 01:05:00|235.29|234.39|236.41|235.51|236.45|235.55|235.29|234.39|397
1731892200000|2024-11-18 01:10:00|236.39|235.49|237.41|236.51|237.55|236.65|236.27|235.37|342
1731892500000|2024-11-18 01:15:00|237.4|236.5|238.36|237.46|238.39|237.49|236.91|236.01|389
1731892800000|2024-11-18 01:20:00|238.37|237.47|239.56|238.66|240.06|239.16|238.22|237.32|555
1731893100000|2024-11-18 01:25:00|239.54|238.64|239.76|238.86|240.2|239.3|239.29|238.39|526
1731893400000|2024-11-18 01:30:00|239.78|238.88|238.62|237.72|239.94|239.04|238.54|237.64|602
1731893700000|2024-11-18 01:35:00|238.6|237.7|238.4|237.5|239.04|238.14|238.29|237.39|566
1731894000000|2024-11-18 01:40:00|238.39|237.49|238.71|237.81|239.1|238.2|238.39|237.49|488
1731894300000|2024-11-18 01:45:00|238.72|237.82|238.09|237.19|238.85|237.95|238.09|237.19|351
1731894600000|2024-11-18 01:50:00|238.1|237.2|238.47|237.57|238.52|237.62|237.95|237.05|205
1731894900000|2024-11-18 01:55:00|238.46|237.56|237.99|237.09|238.78|237.88|237.95|237.05|382
1731895200000|2024-11-18 02:00:00|237.89|236.99|238.27|237.37|238.72|237.82|237.73|236.83|395
1731895500000|2024-11-18 02:05:00|238.29|237.39|238.59|237.69|238.59|237.69|237.73|236.83|393
1731895800000|2024-11-18 02:10:00|238.63|237.73|238.62|237.72|239.43|238.53|238.62|237.72|377
1731896100000|2024-11-18 02:15:00|238.6|237.7|238.44|237.54|238.99|238.09|238.22|237.32|405
1731896400000|2024-11-18 02:20:00|238.43|237.53|238.38|237.48|238.58|237.68|238.14|237.24|287
1731896700000|2024-11-18 02:25:00|238.39|237.49|237.89|236.99|238.39|237.49|237.87|236.97|208
1731897000000|2024-11-18 02:30:00|237.9|237|238.21|237.31|238.72|237.82|237.87|236.97|326
1731897300000|2024-11-18 02:35:00|238.2|237.3|238.61|237.71|238.77|237.87|238.19|237.29|288
1731897600000|2024-11-18 02:40:00|238.59|237.69|239.62|238.72|239.73|238.83|238.48|237.58|292
1731897900000|2024-11-18 02:45:00|239.63|238.73|239.75|238.85|239.96|239.06|239.31|238.41|346
1731898200000|2024-11-18 02:50:00|239.76|238.86|240.23|239.33|240.43|239.53|239.6|238.7|307
1731898500000|2024-11-18 02:55:00|240.21|239.31|240.12|239.22|240.39|239.49|239.98|239.08|310
1731898800000|2024-11-18 03:00:00|240.13|239.23|240.29|239.39|240.76|239.86|240.07|239.17|334
1731899100000|2024-11-18 03:05:00|240.3|239.4|238.77|237.87|240.52|239.62|238.74|237.84|335
1731899400000|2024-11-18 03:10:00|238.76|237.86|238.28|237.38|239.15|238.25|238.28|237.38|272
1731899700000|2024-11-18 03:15:00|238.27|237.37|238.25|237.35|238.27|237.37|237.71|236.81|331
1731900000000|2024-11-18 03:20:00|238.27|237.37|238.15|237.25|238.41|237.51|237.74|236.84|291
1731900300000|2024-11-18 03:25:00|238.16|237.26|239.02|238.12|239.17|238.27|238.08|237.18|331
1731900600000|2024-11-18 03:30:00|239.04|238.14|239.5|238.6|239.85|238.95|239.03|238.13|306
1731900900000|2024-11-18 03:35:00|239.49|238.59|239.82|238.92|239.91|239.01|239.13|238.23|190
1731901200000|2024-11-18 03:40:00|239.8|238.9|240.81|239.91|240.81|239.91|239.78|238.88|219
1731901500000|2024-11-18 03:45:00|240.77|239.87|242.36|241.46|242.42|241.52|240.67|239.77|437
1731901800000|2024-11-18 03:50:00|242.35|241.45|243.17|242.27|243.42|242.52|242.24|241.34|204
1731902100000|2024-11-18 03:55:00|243.94|243.04|244.68|243.78|244.69|243.79|243.8|242.9|289
1731902400000|2024-11-18 04:00:00|244.71|243.81|245.42|244.52|245.42|244.52|243.74|242.84|614
1731902700000|2024-11-18 04:05:00|245.43|244.53|245.44|244.54|245.61|244.71|244.79|243.89|525
1731903000000|2024-11-18 04:10:00|245.43|244.53|243.91|243.01|245.58|244.68|243.82|242.92|496
1731903300000|2024-11-18 04:15:00|243.82|242.92|243.71|242.81|244.51|243.61|243.68|242.78|344
1731903600000|2024-11-18 04:20:00|243.68|242.78|243.46|242.56|244.02|243.12|243.4|242.5|335
1731903900000|2024-11-18 04:25:00|243.47|242.57|243.8|242.9|244.22|243.32|243.47|242.57|327
1731904200000|2024-11-18 04:30:00|243.79|242.89|242.72|241.82|243.85|242.95|242.71|241.81|351
1731904500000|2024-11-18 04:35:00|242.7|241.8|241.37|240.47|242.72|241.82|241.37|240.47|487
1731904800000|2024-11-18 04:40:00|241.32|240.42|242.07|241.17|242.07|241.17|241.05|240.15|314
1731905100000|2024-11-18 04:45:00|242.06|241.16|242.07|241.17|242.34|241.44|241.84|240.94|250
1731905400000|2024-11-18 04:50:00|242.09|241.19|242.95|242.05|243.12|242.22|242.06|241.16|372
1731905700000|2024-11-18 04:55:00|242.97|242.07|242.96|242.06|243.05|242.15|242.28|241.38|340
1731906000000|2024-11-18 05:00:00|242.98|242.08|243.5|242.6|243.59|242.69|242.98|242.08|336
1731906300000|2024-11-18 05:05:00|243.51|242.61|243.3|242.4|243.63|242.73|242.91|242.01|272
1731906600000|2024-11-18 05:10:00|243.26|242.36|243.41|242.51|243.43|242.53|242.94|242.04|156
1731906900000|2024-11-18 05:15:00|243.42|242.52|243.38|242.48|243.85|242.95|243.12|242.22|245
1731907200000|2024-11-18 05:20:00|243.4|242.5|244.31|243.41|244.32|243.42|243.4|242.5|213
1731907500000|2024-11-18 05:25:00|244.32|243.42|244.66|243.76|244.89|243.99|244.29|243.39|266
1731907800000|2024-11-18 05:30:00|244.64|243.74|244.31|243.41|244.76|243.86|244.09|243.19|206
1731908100000|2024-11-18 05:35:00|244.3|243.4|244.13|243.23|244.75|243.85|243.61|242.71|245
1731908400000|2024-11-18 05:40:00|244.18|243.28|243.83|242.93|244.18|243.28|243.32|242.42|173
1731908700000|2024-11-18 05:45:00|243.82|242.92|243|242.1|243.9|243|242.89|241.99|210
1731909000000|2024-11-18 05:50:00|242.98|242.08|242.28|241.38|243.27|242.37|242.12|241.22|341
1731909300000|2024-11-18 05:55:00|242.27|241.37|243.59|242.69|243.9|243|242|241.1|423
1731909600000|2024-11-18 06:00:00|243.58|242.68|243.91|243.01|244.25|243.35|243.53|242.63|469
1731909900000|2024-11-18 06:05:00|243.87|242.97|242.97|242.07|243.96|243.06|242.93|242.03|269
1731910200000|2024-11-18 06:10:00|242.92|242.02|242.53|241.63|242.93|242.03|241.76|240.86|315
1731910500000|2024-11-18 06:15:00|242.52|241.62|242.45|241.55|242.73|241.83|241.99|241.09|428
1731910800000|2024-11-18 06:20:00|242.46|241.56|242.73|241.83|243.77|242.87|242.46|241.56|434
1731911100000|2024-11-18 06:25:00|242.74|241.84|242.86|241.96|242.95|242.05|242.07|241.17|395
1731911400000|2024-11-18 06:30:00|242.82|241.92|243.13|242.23|243.42|242.52|242.65|241.75|453
1731911700000|2024-11-18 06:35:00|243.17|242.27|243.05|242.15|243.18|242.28|242.47|241.57|491
1731912000000|2024-11-18 06:40:00|243.04|242.14|242.41|241.51|243.26|242.36|242.18|241.28|292
1731912300000|2024-11-18 06:45:00|242.39|241.49|243|242.1|243.39|242.49|242.32|241.42|499
1731912600000|2024-11-18 06:50:00|242.97|242.07|242.68|241.78|243.2|242.3|242.64|241.74|391
1731912900000|2024-11-18 06:55:00|242.7|241.8|242.53|241.63|243.3|242.4|242.24|241.34|486
1731913200000|2024-11-18 07:00:00|242.51|241.61|241.38|240.48|243.08|242.18|241.3|240.4|765
1731913500000|2024-11-18 07:05:00|241.36|240.46|241.57|240.67|241.77|240.87|240.71|239.81|640
1731913800000|2024-11-18 07:10:00|241.55|240.65|241.12|240.22|241.63|240.73|241.04|240.14|467
1731914100000|2024-11-18 07:15:00|241.11|240.21|241.01|240.11|241.15|240.25|240.04|239.14|424
1731914400000|2024-11-18 07:20:00|241|240.1|241.6|240.7|241.6|240.7|240.79|239.89|495
1731914700000|2024-11-18 07:25:00|241.58|240.68|241.92|241.02|241.94|241.04|241.37|240.47|341
1731915000000|2024-11-18 07:30:00|241.94|241.04|242.31|241.41|242.37|241.47|241.52|240.62|454
1731915300000|2024-11-18 07:35:00|242.32|241.42|242.27|241.37|242.4|241.5|241.96|241.06|361
1731915600000|2024-11-18 07:40:00|242.28|241.38|242.44|241.54|242.7|241.8|242.23|241.33|368
1731915900000|2024-11-18 07:45:00|242.36|241.46|242.73|241.83|242.81|241.91|242.35|241.45|135
1731916200000|2024-11-18 07:50:00|242.74|241.84|242.73|241.83|242.89|241.99|242.37|241.47|265
1731916500000|2024-11-18 07:55:00|242.74|241.84|242.51|241.61|242.81|241.91|242.34|241.44|178
1731916800000|2024-11-18 08:00:00|242.52|241.62|241.85|240.95|242.73|241.83|241.64|240.74|237
1731917100000|2024-11-18 08:05:00|241.84|240.94|241.36|240.46|242.03|241.13|241.14|240.24|251
1731917400000|2024-11-18 08:10:00|241.19|240.29|241.06|240.16|241.21|240.31|240.82|239.92|104
1731917700000|2024-11-18 08:15:00|241.17|240.27|240.42|239.52|241.19|240.29|240.42|239.52|299
1731918000000|2024-11-18 08:20:00|241.83|240.93|241.52|240.62|241.83|240.93|241.34|240.44|107
1731918300000|2024-11-18 08:25:00|241.51|240.61|241.65|240.75|241.72|240.82|240.81|239.91|384
1731918600000|2024-11-18 08:30:00|241.68|240.78|242.2|241.3|242.2|241.3|241.49|240.59|72
1731918900000|2024-11-18 08:35:00|242.08|241.18|242.3|241.4|242.36|241.46|241.57|240.67|327
1731919200000|2024-11-18 08:40:00|242.28|241.38|242.77|241.87|242.89|241.99|241.96|241.06|379
1731919500000|2024-11-18 08:45:00|242.79|241.89|243.35|242.45|243.71|242.81|242.79|241.89|505
1731919800000|2024-11-18 08:50:00|243.34|242.44|243.3|242.4|243.44|242.54|242.92|242.02|410
1731920100000|2024-11-18 08:55:00|243.27|242.37|243.5|242.6|243.56|242.66|242.96|242.06|232
1731920400000|2024-11-18 09:00:00|243.08|242.18|242.76|241.86|243.08|242.18|242.34|241.44|221
1731920700000|2024-11-18 09:05:00|242.7|241.8|242.98|242.08|243.14|242.24|242.44|241.54|271
1731921000000|2024-11-18 09:10:00|243|242.1|243.67|242.77|244.12|243.22|242.94|242.04|277
1731921300000|2024-11-18 09:15:00|243.79|242.89|244.13|243.23|244.43|243.53|243.77|242.87|458
1731921600000|2024-11-18 09:20:00|244.2|243.3|242.84|241.94|244.23|243.33|242.83|241.93|379
1731921900000|2024-11-18 09:25:00|242.85|241.95|242.69|241.79|243.04|242.14|242.47|241.57|405
1731922200000|2024-11-18 09:30:00|242.74|241.84|242.89|241.99|243.03|242.13|242.42|241.52|436
1731922500000|2024-11-18 09:35:00|242.87|241.97|242.65|241.75|243.03|242.13|241.77|240.87|538
1731922800000|2024-11-18 09:40:00|242.59|241.69|243.35|242.45|243.76|242.86|242.46|241.56|575
1731923100000|2024-11-18 09:45:00|243.37|242.47|243.57|242.67|244.25|243.35|243.33|242.43|454
1731923400000|2024-11-18 09:50:00|243.55|242.65|245.27|244.37|245.42|244.52|243.43|242.53|565
1731923700000|2024-11-18 09:55:00|245.3|244.4|245.29|244.39|246.17|245.27|245.21|244.31|471
1731924000000|2024-11-18 10:00:00|245.28|244.38|245.57|244.67|245.91|245.01|245.11|244.21|543
1731924300000|2024-11-18 10:05:00|245.54|244.64|244.68|243.78|245.8|244.9|244.59|243.69|475
1731924600000|2024-11-18 10:10:00|244.64|243.74|245.22|244.32|245.62|244.72|244.64|243.74|453
1731924900000|2024-11-18 10:15:00|245.24|244.34|244.78|243.88|245.82|244.92|244.37|243.47|496
1731925200000|2024-11-18 10:20:00|244.77|243.87|244.55|243.65|244.84|243.94|244.14|243.24|450
1731925500000|2024-11-18 10:25:00|244.58|243.68|245.73|244.83|245.85|244.95|244.54|243.64|379
1731925800000|2024-11-18 10:30:00|245.72|244.82|246.9|246|247.12|246.22|245.6|244.7|556
1731926100000|2024-11-18 10:35:00|246.92|246.02|248.61|247.71|248.65|247.75|246.84|245.94|738
1731926700000|2024-11-18 10:45:00|248.39|247.49|248.75|247.85|248.75|247.85|248.39|247.49|102
1731927000000|2024-11-18 10:50:00|248.74|247.84|248.74|247.84|248.92|248.02|248.15|247.25|433
1731927300000|2024-11-18 10:55:00|248.76|247.86|247.81|246.91|248.77|247.87|247.48|246.58|422
1731927600000|2024-11-18 11:00:00|247.86|246.96|247.23|246.33|247.86|246.96|247.01|246.11|463
1731927900000|2024-11-18 11:05:00|247.24|246.34|247.48|246.58|248.03|247.13|247.24|246.34|464
1731928200000|2024-11-18 11:10:00|247.47|246.57|246.32|245.42|247.67|246.77|246.02|245.12|648
1731928500000|2024-11-18 11:15:00|246.22|245.32|246.19|245.29|246.98|246.08|245.89|244.99|447
1731928800000|2024-11-18 11:20:00|246.17|245.27|245.87|244.97|246.55|245.65|245.46|244.56|454
1731929100000|2024-11-18 11:25:00|245.88|244.98|244.77|243.87|245.88|244.98|244.7|243.8|325
1731929400000|2024-11-18 11:30:00|244.86|243.96|245.27|244.37|245.45|244.55|244.48|243.58|494
1731929700000|2024-11-18 11:35:00|245.28|244.38|243.83|242.93|245.31|244.41|243.78|242.88|634
1731930000000|2024-11-18 11:40:00|243.84|242.94|243|242.1|244.1|243.2|242.55|241.65|631
1731930300000|2024-11-18 11:45:00|242.95|242.05|242.58|241.68|244.28|243.38|242.29|241.39|809
1731930600000|2024-11-18 11:50:00|242.57|241.67|243.45|242.55|243.67|242.77|242.23|241.33|639
1731930900000|2024-11-18 11:55:00|243.44|242.54|243.18|242.28|243.54|242.64|242.32|241.42|540
1731931200000|2024-11-18 12:00:00|243.23|242.33|243.02|242.12|243.34|242.44|243.02|242.12|49
1731931500000|2024-11-18 12:05:00|244.07|243.17|243.49|242.59|244.32|243.42|242.61|241.71|483
1731931800000|2024-11-18 12:10:00|243.5|242.6|242.2|241.3|243.5|242.6|242.02|241.12|564
1731932100000|2024-11-18 12:15:00|242.19|241.29|243.68|242.78|243.68|242.78|242.19|241.29|580
1731932400000|2024-11-18 12:20:00|243.65|242.75|243.09|242.19|243.74|242.84|242.87|241.97|513
1731932700000|2024-11-18 12:25:00|243.08|242.18|243.93|243.03|243.94|243.04|242.85|241.95|491
1731933000000|2024-11-18 12:30:00|243.95|243.05|244.64|243.74|244.69|243.79|243.67|242.77|531
1731933300000|2024-11-18 12:35:00|244.66|243.76|244.55|243.65|244.72|243.82|244.39|243.49|271
1731933600000|2024-11-18 12:40:00|244.13|243.23|244.4|243.5|244.4|243.5|243.97|243.07|106
1731933900000|2024-11-18 12:45:00|244.38|243.48|244.42|243.52|244.89|243.99|244.36|243.46|453
1731934200000|2024-11-18 12:50:00|244.37|243.47|243.91|243.01|244.43|243.53|243.28|242.38|473
1731934500000|2024-11-18 12:55:00|243.92|243.02|243.6|242.7|243.92|243.02|243.32|242.42|501
1731934800000|2024-11-18 13:00:00|243.62|242.72|242.24|241.34|244.35|243.45|241.93|241.03|673
1731935100000|2024-11-18 13:05:00|242.22|241.32|241.02|240.12|242.96|242.06|241.02|240.12|771
1731935400000|2024-11-18 13:10:00|241.03|240.13|239.77|238.87|241.31|240.41|239.26|238.36|683
1731935700000|2024-11-18 13:15:00|239.75|238.85|240.48|239.58|240.86|239.96|239.22|238.32|682
1731936000000|2024-11-18 13:20:00|240.5|239.6|240.03|239.13|240.5|239.6|239.4|238.5|661
1731936300000|2024-11-18 13:25:00|239.99|239.09|240.71|239.81|240.88|239.98|239.99|239.09|507
1731936600000|2024-11-18 13:30:00|240.74|239.84|241.27|240.37|241.42|240.52|240.57|239.67|508
1731936900000|2024-11-18 13:35:00|241.29|240.39|240.85|239.95|241.33|240.43|240.46|239.56|502
1731937200000|2024-11-18 13:40:00|240.86|239.96|240.7|239.8|241|240.1|240.46|239.56|506
1731937500000|2024-11-18 13:45:00|240.69|239.79|240.35|239.45|240.89|239.99|239.85|238.95|439
1731937800000|2024-11-18 13:50:00|240.37|239.47|239.71|238.81|240.37|239.47|239.7|238.8|445
1731938100000|2024-11-18 13:55:00|239.73|238.83|239.37|238.47|239.81|238.91|239.2|238.3|406
1731938400000|2024-11-18 14:00:00|239.36|238.46|240.24|239.34|240.24|239.34|238.76|237.86|610
1731938700000|2024-11-18 14:05:00|240.33|239.43|240.41|239.51|240.64|239.74|239.85|238.95|454
1731939000000|2024-11-18 14:10:00|240.46|239.56|241.36|240.46|241.39|240.49|240.13|239.23|551
1731939300000|2024-11-18 14:15:00|241.4|240.5|241.76|240.86|242.09|241.19|241.02|240.12|562
1731939600000|2024-11-18 14:20:00|241.75|240.85|241.84|240.94|242.13|241.23|240.89|239.99|524
1731939900000|2024-11-18 14:25:00|241.85|240.95|241.42|240.52|241.85|240.95|241.11|240.21|286
1731940200000|2024-11-18 14:30:00|242.2|241.3|242.94|242.04|242.94|242.04|241.81|240.91|234
1731940500000|2024-11-18 14:35:00|242.9|242|244.83|243.93|245.5|244.6|242.9|242|797
1731940800000|2024-11-18 14:40:00|244.82|243.92|243.87|242.97|245.51|244.61|243.83|242.93|817
1731941100000|2024-11-18 14:45:00|243.85|242.95|243.26|242.36|244.12|243.22|242.27|241.37|767
1731941400000|2024-11-18 14:50:00|243.37|242.47|242.2|241.3|243.93|243.03|242.07|241.17|718
1731941700000|2024-11-18 14:55:00|242.25|241.35|242.38|241.48|242.68|241.78|241.75|240.85|723
1731942000000|2024-11-18 15:00:00|242.65|241.75|243.45|242.55|243.45|242.55|242.04|241.14|542
1731942300000|2024-11-18 15:05:00|243.44|242.54|243.8|242.9|244.1|243.2|242.89|241.99|599
1731942600000|2024-11-18 15:10:00|243.81|242.91|244.18|243.28|244.19|243.29|242.87|241.97|473
1731942900000|2024-11-18 15:15:00|244.21|243.31|242.61|241.71|244.21|243.31|242.45|241.55|456
1731943200000|2024-11-18 15:20:00|242.59|241.69|241.01|240.11|242.7|241.8|240.87|239.97|468
1731943500000|2024-11-18 15:25:00|241.02|240.12|241.56|240.66|241.59|240.69|240.93|240.03|470
1731943800000|2024-11-18 15:30:00|241.58|240.68|242.86|241.96|242.86|241.96|241.56|240.66|478
1731944100000|2024-11-18 15:35:00|242.83|241.93|244.85|243.95|244.96|244.06|242.73|241.83|652
1731944400000|2024-11-18 15:40:00|244.84|243.94|243.99|243.09|244.87|243.97|243.86|242.96|803
1731944700000|2024-11-18 15:45:00|244.05|243.15|244.61|243.71|244.72|243.82|243.58|242.68|742
1731945000000|2024-11-18 15:50:00|244.6|243.7|244.42|243.52|245.45|244.55|244.34|243.44|605
1731945300000|2024-11-18 15:55:00|244.47|243.57|243.88|242.98|244.81|243.91|243.34|242.44|714
1731945600000|2024-11-18 16:00:00|243.74|242.84|241.82|240.92|244.42|243.52|241.43|240.53|518
1731945900000|2024-11-18 16:05:00|241.79|240.89|241.63|240.73|242.55|241.65|241.49|240.59|581
1731946200000|2024-11-18 16:10:00|241.62|240.72|242.03|241.13|242.25|241.35|241.44|240.54|577
1731946500000|2024-11-18 16:15:00|242.04|241.14|241.45|240.55|242.09|241.19|241.22|240.32|683
1731946800000|2024-11-18 16:20:00|241.47|240.57|242.29|241.39|242.63|241.73|241.21|240.31|564
1731947100000|2024-11-18 16:25:00|242.27|241.37|242.33|241.43|242.78|241.88|241.96|241.06|594
1731947400000|2024-11-18 16:30:00|242.39|241.49|242.69|241.79|243.01|242.11|241.75|240.85|624
1731947700000|2024-11-18 16:35:00|242.7|241.8|241.91|241.01|242.77|241.87|241.81|240.91|554
1731948000000|2024-11-18 16:40:00|241.92|241.02|241.21|240.31|242|241.1|241.13|240.23|435
1731948300000|2024-11-18 16:45:00|241.04|240.14|239.24|238.34|241.33|240.43|238.8|237.9|583
1731948600000|2024-11-18 16:50:00|239.23|238.33|240.59|239.69|240.73|239.83|238.93|238.03|590
1731948900000|2024-11-18 16:55:00|240.6|239.7|240.48|239.58|240.76|239.86|240.11|239.21|327
1731949200000|2024-11-18 17:00:00|240.55|239.65|241.15|240.25|241.46|240.56|240.03|239.13|410
1731949500000|2024-11-18 17:05:00|241.17|240.27|240.94|240.04|241.24|240.34|240.15|239.25|554
1731949800000|2024-11-18 17:10:00|240.92|240.02|241.4|240.5|241.74|240.84|240.9|240|546
1731950100000|2024-11-18 17:15:00|241.43|240.53|241.99|241.09|242.19|241.29|240.98|240.08|403
1731950400000|2024-11-18 17:20:00|241.98|241.08|241.78|240.88|242.99|242.09|241.58|240.68|655
1731950700000|2024-11-18 17:25:00|241.74|240.84|241.38|240.48|241.9|241|241.1|240.2|452
1731951000000|2024-11-18 17:30:00|241.36|240.46|241.11|240.21|241.36|240.46|240.5|239.6|456
1731951300000|2024-11-18 17:35:00|241.1|240.2|240.12|239.22|241.15|240.25|240.08|239.18|469
1731951600000|2024-11-18 17:40:00|240.1|239.2|239.41|238.51|240.44|239.54|239.37|238.47|476
1731951900000|2024-11-18 17:45:00|239.4|238.5|238.41|237.51|239.41|238.51|237.99|237.09|567
1731952200000|2024-11-18 17:50:00|238.42|237.52|240.08|239.18|240.15|239.25|238.3|237.4|428
1731952500000|2024-11-18 17:55:00|240.12|239.22|240.47|239.57|240.84|239.94|240.05|239.15|417
1731952800000|2024-11-18 18:00:00|240.43|239.53|240.09|239.19|240.52|239.62|239.71|238.81|457
1731953100000|2024-11-18 18:05:00|240.1|239.2|240.7|239.8|240.73|239.83|239.82|238.92|329
1731953400000|2024-11-18 18:10:00|240.71|239.81|240.94|240.04|241.46|240.56|240.7|239.8|465
1731953700000|2024-11-18 18:15:00|240.91|240.01|240.96|240.06|241.32|240.42|240.56|239.66|487
1731954000000|2024-11-18 18:20:00|240.95|240.05|240.5|239.6|241.13|240.23|240.02|239.12|423
1731954300000|2024-11-18 18:25:00|240.49|239.59|241.3|240.4|241.9|241|240.46|239.56|450
1731954600000|2024-11-18 18:30:00|241.31|240.41|240.96|240.06|241.48|240.58|240.57|239.67|422
1731954900000|2024-11-18 18:35:00|240.94|240.04|240.9|240|242.39|241.49|240.65|239.75|569
1731955200000|2024-11-18 18:40:00|240.89|239.99|239|238.1|240.89|239.99|238.96|238.06|462
1731955500000|2024-11-18 18:45:00|238.89|237.99|238.69|237.79|239.02|238.12|238.13|237.23|398
1731955800000|2024-11-18 18:50:00|238.68|237.78|238.17|237.27|238.82|237.92|237.67|236.77|345
1731956100000|2024-11-18 18:55:00|238.15|237.25|238.95|238.05|239.05|238.15|237.58|236.68|419
1731956400000|2024-11-18 19:00:00|238.99|238.09|238.54|237.64|239.18|238.28|238.33|237.43|365
1731956700000|2024-11-18 19:05:00|238.56|237.66|238.97|238.07|239.24|238.34|237.91|237.01|379
1731957000000|2024-11-18 19:10:00|238.98|238.08|237|236.1|238.98|238.08|236|235.1|562
1731957300000|2024-11-18 19:15:00|236.99|236.09|236.44|235.54|237.03|236.13|235.81|234.91|524
1731957600000|2024-11-18 19:20:00|236.41|235.51|235.23|234.33|236.41|235.51|234.78|233.88|544
1731957900000|2024-11-18 19:25:00|235.24|234.34|235.92|235.02|236.35|235.45|234.91|234.01|393
1731958200000|2024-11-18 19:30:00|236.16|235.26|236.26|235.36|236.55|235.65|235.24|234.34|682
1731958500000|2024-11-18 19:35:00|236.27|235.37|237.63|236.73|237.63|236.73|236.05|235.15|612
1731958800000|2024-11-18 19:40:00|237.62|236.72|237.99|237.09|238.04|237.14|236.6|235.7|406
1731959100000|2024-11-18 19:45:00|237.8|236.9|237.46|236.56|237.85|236.95|237.46|236.56|71
1731959400000|2024-11-18 19:50:00|237.47|236.57|237.73|236.83|238.33|237.43|236.72|235.82|525
1731959700000|2024-11-18 19:55:00|237.74|236.84|237.03|236.13|237.79|236.89|237.03|236.13|366
1731960000000|2024-11-18 20:00:00|236.89|235.99|236.67|235.77|237.21|236.31|236.2|235.3|458
1731960300000|2024-11-18 20:05:00|236.66|235.76|236.86|235.96|237.25|236.35|236.39|235.49|351
1731960600000|2024-11-18 20:10:00|236.85|235.95|236.97|236.07|236.99|236.09|236.81|235.91|14
1731960900000|2024-11-18 20:15:00|237.17|236.27|238.44|237.54|238.54|237.64|236.54|235.64|490
1731961200000|2024-11-18 20:20:00|238.38|237.48|240.41|239.51|240.56|239.66|238.23|237.33|705
1731961500000|2024-11-18 20:25:00|240.4|239.5|239.76|238.86|240.64|239.74|239.62|238.72|655
1731961800000|2024-11-18 20:30:00|239.73|238.83|240.49|239.59|240.69|239.79|238.9|238|476
1731962100000|2024-11-18 20:35:00|240.47|239.57|239.25|238.35|241.11|240.21|238.66|237.76|729
1731962400000|2024-11-18 20:40:00|239.22|238.32|239.19|238.29|240.45|239.55|238.82|237.92|547
1731962700000|2024-11-18 20:45:00|238.94|238.04|238.5|237.6|239.11|238.21|238.5|237.6|312
1731963000000|2024-11-18 20:50:00|238.46|237.56|237.96|237.06|238.64|237.74|237.47|236.57|632
1731963300000|2024-11-18 20:55:00|237.97|237.07|239.24|238.34|239.28|238.38|237.93|237.03|309
1731963600000|2024-11-18 21:00:00|239.32|238.42|239.7|238.8|240.21|239.31|238.69|237.79|459
1731963900000|2024-11-18 21:05:00|239.68|238.78|240.86|239.96|241.5|240.6|239.65|238.75|484
1731964200000|2024-11-18 21:10:00|240.85|239.95|240.65|239.75|241.08|240.18|240.48|239.58|428
1731964500000|2024-11-18 21:15:00|240.64|239.74|240.3|239.4|240.81|239.91|240.05|239.15|447
1731964800000|2024-11-18 21:20:00|240.32|239.42|240.08|239.18|240.75|239.85|239.97|239.07|351
1731965100000|2024-11-18 21:25:00|240.05|239.15|239.96|239.06|240.42|239.52|239.95|239.05|286
1731965400000|2024-11-18 21:30:00|239.99|239.09|240.08|239.18|240.33|239.43|239.95|239.05|217
1731965700000|2024-11-18 21:35:00|240.07|239.17|240.06|239.16|240.85|239.95|239.87|238.97|388
1731966000000|2024-11-18 21:40:00|240.05|239.15|239.88|238.98|240.08|239.18|239.67|238.77|290
1731966300000|2024-11-18 21:45:00|239.75|238.85|239.27|238.37|240|239.1|238.96|238.06|359
1731966600000|2024-11-18 21:50:00|239.28|238.38|239.05|238.15|239.4|238.5|238.71|237.81|261
1731966900000|2024-11-18 21:55:00|239.02|238.12|238.84|237.94|239.11|238.21|238.62|237.72|229
1731967200000|2024-11-18 22:00:00|238.8|237.9|239.17|238.27|239.39|238.49|238.78|237.88|340
1731967500000|2024-11-18 22:05:00|239.15|238.25|239.42|238.52|239.63|238.73|238.81|237.91|252
1731967800000|2024-11-18 22:10:00|239.43|238.53|239.4|238.5|239.45|238.55|238.99|238.09|153
1731968100000|2024-11-18 22:15:00|239.39|238.49|239.8|238.9|239.8|238.9|239.3|238.4|203
1731968400000|2024-11-18 22:20:00|239.79|238.89|240.12|239.22|240.19|239.29|239.74|238.84|167
1731968700000|2024-11-18 22:25:00|240.11|239.21|239.98|239.08|240.25|239.35|239.43|238.53|212
1731969000000|2024-11-18 22:30:00|239.97|239.07|240.24|239.34|240.24|239.34|239.69|238.79|244
1731969300000|2024-11-18 22:35:00|240.23|239.33|240.9|240|240.96|240.06|240.23|239.33|207
1731969600000|2024-11-18 22:40:00|240.88|239.98|241|240.1|241.07|240.17|240.83|239.93|123
1731969900000|2024-11-18 22:45:00|241.01|240.11|240.13|239.23|241.01|240.11|240.13|239.23|117
1731970200000|2024-11-18 22:50:00|240.14|239.24|240.11|239.21|240.3|239.4|239.93|239.03|85
1731970500000|2024-11-18 22:55:00|240.08|239.18|239.88|238.98|240.08|239.18|239.66|238.76|142
1731970800000|2024-11-18 23:00:00|239.89|238.99|239.98|239.08|239.99|239.09|239.89|238.99|9
1731971100000|2024-11-18 23:05:00|239.78|238.88|239.65|238.75|240.05|239.15|239.59|238.69|294
1731971400000|2024-11-18 23:10:00|239.61|238.71|240.17|239.27|240.27|239.37|239.19|238.29|302
1731971700000|2024-11-18 23:15:00|240.22|239.32|239.66|238.76|240.44|239.54|239.47|238.57|255
1731972000000|2024-11-18 23:20:00|239.56|238.66|238.72|237.82|239.63|238.73|238.72|237.82|411
1731972300000|2024-11-18 23:25:00|238.73|237.83|238.54|237.64|238.86|237.96|238.34|237.44|447
1731972600000|2024-11-18 23:30:00|238.55|237.65|239.81|238.91|239.87|238.97|238.55|237.65|548
1731972900000|2024-11-18 23:35:00|239.84|238.94|240.35|239.45|240.41|239.51|238.93|238.03|489
1731973200000|2024-11-18 23:40:00|240.36|239.46|240.17|239.27|240.44|239.54|239.97|239.07|398
1731973500000|2024-11-18 23:45:00|240.14|239.24|240.77|239.87|240.85|239.95|239.66|238.76|563
1731973800000|2024-11-18 23:50:00|240.76|239.86|240.33|239.43|240.81|239.91|240.15|239.25|511
1731974100000|2024-11-18 23:55:00|240.31|239.41|240.35|239.45|240.46|239.56|239.98|239.08|412
1731974400000|2024-11-19 00:00:00|240.38|239.48|239.82|238.92|240.57|239.67|239.67|238.77|497
1731974700000|2024-11-19 00:05:00|239.8|238.9|240.55|239.65|241.45|240.55|239.75|238.85|493
1731975000000|2024-11-19 00:10:00|240.53|239.63|239.91|239.01|240.59|239.69|239.76|238.86|477
1731975300000|2024-11-19 00:15:00|239.86|238.96|239.48|238.58|239.94|239.04|238.78|237.88|572
1731975600000|2024-11-19 00:20:00|239.49|238.59|239.07|238.17|239.73|238.83|238.74|237.84|495
1731975900000|2024-11-19 00:25:00|239.05|238.15|239.18|238.28|239.7|238.8|238.96|238.06|415
1731976200000|2024-11-19 00:30:00|239.15|238.25|239.02|238.12|239.33|238.43|238.2|237.3|488
1731976500000|2024-11-19 00:35:00|239|238.1|239.92|239.02|239.97|239.07|238.83|237.93|504
1731976800000|2024-11-19 00:40:00|239.87|238.97|241.18|240.28|241.32|240.42|239.85|238.95|433
1731977100000|2024-11-19 00:45:00|241.17|240.27|241.34|240.44|241.45|240.55|240.8|239.9|571
1731977400000|2024-11-19 00:50:00|241.32|240.42|241.2|240.3|241.45|240.55|240.87|239.97|516
1731977700000|2024-11-19 00:55:00|241.14|240.24|240.13|239.23|241.2|240.3|239.86|238.96|361
1731978000000|2024-11-19 01:00:00|240.01|239.11|240.36|239.46|240.77|239.87|239.97|239.07|227
1731978300000|2024-11-19 01:05:00|240.37|239.47|240.14|239.24|240.49|239.59|239.93|239.03|311
1731978600000|2024-11-19 01:10:00|240.13|239.23|240.09|239.19|240.4|239.5|239.9|239|204
1731978900000|2024-11-19 01:15:00|240.1|239.2|240.01|239.11|240.19|239.29|239.42|238.52|302
1731979200000|2024-11-19 01:20:00|240|239.1|240.63|239.73|240.85|239.95|239.95|239.05|348
1731979500000|2024-11-19 01:25:00|240.64|239.74|240.58|239.68|241.01|240.11|240.47|239.57|258
1731979800000|2024-11-19 01:30:00|240.68|239.78|240.44|239.54|240.77|239.87|240.41|239.51|247
1731980100000|2024-11-19 01:35:00|240.46|239.56|240.57|239.67|240.7|239.8|239.87|238.97|396
1731980400000|2024-11-19 01:40:00|240.53|239.63|241.05|240.15|241.05|240.15|240.46|239.56|291
1731980700000|2024-11-19 01:45:00|241.03|240.13|240.27|239.37|241.29|240.39|240.24|239.34|357
1731981000000|2024-11-19 01:50:00|240.25|239.35|240.18|239.28|240.49|239.59|239.85|238.95|315
1731981300000|2024-11-19 01:55:00|240.14|239.24|239.26|238.36|240.23|239.33|239.13|238.23|316
1731981600000|2024-11-19 02:00:00|239.24|238.34|239.61|238.71|239.7|238.8|238.95|238.05|435
1731981900000|2024-11-19 02:05:00|239.57|238.67|239.87|238.97|239.94|239.04|239.35|238.45|315
1731982200000|2024-11-19 02:10:00|239.83|238.93|239.63|238.73|239.96|239.06|239.48|238.58|266
1731982500000|2024-11-19 02:15:00|239.62|238.72|240.39|239.49|240.42|239.52|239.62|238.72|307
1731982800000|2024-11-19 02:20:00|240.42|239.52|240.6|239.7|240.9|240|240.26|239.36|328
1731983100000|2024-11-19 02:25:00|240.59|239.69|240.72|239.82|240.73|239.83|240.41|239.51|254
1731983400000|2024-11-19 02:30:00|240.73|239.83|240.02|239.12|240.74|239.84|239.87|238.97|378
1731983700000|2024-11-19 02:35:00|240.03|239.13|240.39|239.49|240.42|239.52|239.98|239.08|203
1731984000000|2024-11-19 02:40:00|240.4|239.5|240.49|239.59|240.59|239.69|240.25|239.35|242
1731984300000|2024-11-19 02:45:00|240.5|239.6|241.14|240.24|241.21|240.31|240.38|239.48|354
1731984600000|2024-11-19 02:50:00|241.15|240.25|241.48|240.58|241.87|240.97|240.95|240.05|411
1731984900000|2024-11-19 02:55:00|241.46|240.56|241.89|240.99|241.89|240.99|241.16|240.26|280
1731985200000|2024-11-19 03:00:00|241.83|240.93|242.3|241.4|242.4|241.5|241.71|240.81|249
1731985500000|2024-11-19 03:05:00|242.29|241.39|243.24|242.34|243.33|242.43|242.19|241.29|195
1731985800000|2024-11-19 03:10:00|243.26|242.36|243.55|242.65|243.55|242.65|243.02|242.12|239
1731986100000|2024-11-19 03:15:00|243.56|242.66|243.41|242.51|243.58|242.68|243.11|242.21|332
1731986400000|2024-11-19 03:20:00|243.4|242.5|243.58|242.68|243.58|242.68|242.94|242.04|287
1731986700000|2024-11-19 03:25:00|243.59|242.69|243.04|242.14|243.84|242.94|243.04|242.14|306
1731987000000|2024-11-19 03:30:00|243.08|242.18|242.74|241.84|243.12|242.22|242.33|241.43|370
1731987300000|2024-11-19 03:35:00|242.78|241.88|242.39|241.49|242.81|241.91|242.39|241.49|303
1731987600000|2024-11-19 03:40:00|242.38|241.48|241.8|240.9|242.39|241.49|241.6|240.7|301
1731987900000|2024-11-19 03:45:00|241.82|240.92|241.8|240.9|242.16|241.26|241.8|240.9|223
1731988200000|2024-11-19 03:50:00|241.82|240.92|241.46|240.56|241.9|241|241.46|240.56|226
1731988500000|2024-11-19 03:55:00|241.54|240.64|241.4|240.5|241.7|240.8|241.39|240.49|75
1731988800000|2024-11-19 04:00:00|241.24|240.34|240.96|240.06|241.35|240.45|240.7|239.8|74
1731989100000|2024-11-19 04:05:00|240.99|240.09|240.85|239.95|241.11|240.21|240.67|239.77|180
1731989400000|2024-11-19 04:10:00|240.84|239.94|239.81|238.91|241.32|240.42|239.81|238.91|224
1731989700000|2024-11-19 04:15:00|239.83|238.93|239.81|238.91|240.34|239.44|239.44|238.54|386
1731990000000|2024-11-19 04:20:00|239.82|238.92|240.09|239.19|240.63|239.73|239.81|238.91|146
1731990300000|2024-11-19 04:25:00|240.13|239.23|239.93|239.03|240.3|239.4|239.81|238.91|183
1731990600000|2024-11-19 04:30:00|239.96|239.06|240.72|239.82|240.88|239.98|239.92|239.02|295
1731990900000|2024-11-19 04:35:00|240.73|239.83|240.66|239.76|240.88|239.98|240.47|239.57|256
1731991200000|2024-11-19 04:40:00|240.65|239.75|240.9|240|240.91|240.01|240.54|239.64|204
1731991500000|2024-11-19 04:45:00|240.89|239.99|239.88|238.98|240.94|240.04|239.76|238.86|215
1731991800000|2024-11-19 04:50:00|239.89|238.99|239.61|238.71|239.9|239|239.21|238.31|220
1731992100000|2024-11-19 04:55:00|239.58|238.68|240.31|239.41|240.31|239.41|239.23|238.33|239
1731992400000|2024-11-19 05:00:00|240.33|239.43|240.44|239.54|240.44|239.54|239.81|238.91|277
1731992700000|2024-11-19 05:05:00|240.45|239.55|241.11|240.21|241.13|240.23|240.3|239.4|116
1731993000000|2024-11-19 05:10:00|240.99|240.09|241.54|240.64|241.58|240.68|240.98|240.08|63
1731993300000|2024-11-19 05:15:00|241.63|240.73|241.56|240.66|241.85|240.95|241.45|240.55|270
1731993600000|2024-11-19 05:20:00|241.55|240.65|240.94|240.04|241.6|240.7|240.89|239.99|344
1731993900000|2024-11-19 05:25:00|240.93|240.03|241.16|240.26|241.41|240.51|240.55|239.65|423
1731994200000|2024-11-19 05:30:00|241.17|240.27|242.02|241.12|242.03|241.13|240.69|239.79|408
1731994500000|2024-11-19 05:35:00|242.01|241.11|241.99|241.09|242.5|241.6|241.95|241.05|339
1731994800000|2024-11-19 05:40:00|241.98|241.08|242.17|241.27|242.3|241.4|241.85|240.95|280
1731995100000|2024-11-19 05:45:00|242.19|241.29|241.84|240.94|242.79|241.89|241.72|240.82|316
1731995400000|2024-11-19 05:50:00|241.85|240.95|241.85|240.95|241.99|241.09|241.6|240.7|251
1731995700000|2024-11-19 05:55:00|241.84|240.94|241.51|240.61|242.01|241.11|241.28|240.38|403
1731996000000|2024-11-19 06:00:00|241.49|240.59|241.32|240.42|241.58|240.68|241.2|240.3|265
1731996300000|2024-11-19 06:05:00|241.38|240.48|242.02|241.12|242.02|241.12|241.38|240.48|199
1731996600000|2024-11-19 06:10:00|242.11|241.21|242.01|241.11|242.23|241.33|241.97|241.07|220
1731996900000|2024-11-19 06:15:00|241.91|241.01|241.96|241.06|242.47|241.57|241.85|240.95|192
1731997200000|2024-11-19 06:20:00|241.99|241.09|242.13|241.23|242.33|241.43|241.52|240.62|193
1731997500000|2024-11-19 06:25:00|242.12|241.22|242.23|241.33|242.24|241.34|241.98|241.08|104
1731997800000|2024-11-19 06:30:00|242.32|241.42|242.36|241.46|242.42|241.52|241.93|241.03|289
1731998100000|2024-11-19 06:35:00|242.34|241.44|242.34|241.44|242.84|241.94|242.19|241.29|305
1731998400000|2024-11-19 06:40:00|242.33|241.43|242.34|241.44|242.4|241.5|242.17|241.27|161
1731998700000|2024-11-19 06:45:00|242.74|241.84|242.77|241.87|242.88|241.98|242.6|241.7|127
1731999000000|2024-11-19 06:50:00|242.76|241.86|243.66|242.76|243.75|242.85|242.74|241.84|374
1731999300000|2024-11-19 06:55:00|243.64|242.74|243.74|242.84|243.78|242.88|243.46|242.56|251
1731999600000|2024-11-19 07:00:00|243.77|242.87|243.51|242.61|243.8|242.9|243.48|242.58|180
1731999900000|2024-11-19 07:05:00|244.11|243.21|243.95|243.05|244.15|243.25|243.83|242.93|150
1732000200000|2024-11-19 07:10:00|243.96|243.06|244.08|243.18|244.97|244.07|243.95|243.05|364
1732000500000|2024-11-19 07:15:00|244.07|243.17|243.27|242.37|244.23|243.33|243.06|242.16|401
1732000800000|2024-11-19 07:20:00|243.26|242.36|244.05|243.15|244.59|243.69|243.26|242.36|417
1732001100000|2024-11-19 07:25:00|244.04|243.14|243.89|242.99|244.34|243.44|243.77|242.87|257
1732001400000|2024-11-19 07:30:00|243.88|242.98|243.49|242.59|244.32|243.42|243.28|242.38|333
1732001700000|2024-11-19 07:35:00|243.47|242.57|243.73|242.83|243.78|242.88|243.15|242.25|383
1732002000000|2024-11-19 07:40:00|243.74|242.84|243.67|242.77|243.74|242.84|243.67|242.77|5
1732002300000|2024-11-19 07:45:00|243.72|242.82|244.07|243.17|244.07|243.17|243.57|242.67|130
1732002600000|2024-11-19 07:50:00|244.12|243.22|244.11|243.21|244.6|243.7|243.98|243.08|358
1732002900000|2024-11-19 07:55:00|244.12|243.22|243.98|243.08|244.25|243.35|243.77|242.87|232
1732003200000|2024-11-19 08:00:00|243.99|243.09|243.77|242.87|244.15|243.25|243.71|242.81|276
1732003500000|2024-11-19 08:05:00|243.78|242.88|244.02|243.12|244.31|243.41|243.72|242.82|287
1732003800000|2024-11-19 08:10:00|244.01|243.11|244.35|243.45|244.48|243.58|243.56|242.66|389
1732004100000|2024-11-19 08:15:00|244.37|243.47|244.54|243.64|245.42|244.52|244.21|243.31|540
1732004400000|2024-11-19 08:20:00|244.56|243.66|245.37|244.47|245.51|244.61|244.52|243.62|416
1732004700000|2024-11-19 08:25:00|245.36|244.46|245.26|244.36|245.51|244.61|245.19|244.29|288
1732005000000|2024-11-19 08:30:00|245.27|244.37|245.37|244.47|245.85|244.95|245.17|244.27|399
1732005300000|2024-11-19 08:35:00|245.39|244.49|244.93|244.03|245.95|245.05|244.88|243.98|465
1732005600000|2024-11-19 08:40:00|244.92|244.02|245.46|244.56|245.53|244.63|244.39|243.49|467
1732005900000|2024-11-19 08:45:00|245.47|244.57|245.1|244.2|245.66|244.76|245.01|244.11|447
1732006200000|2024-11-19 08:50:00|245.09|244.19|245.16|244.26|245.5|244.6|245.01|244.11|332
1732006500000|2024-11-19 08:55:00|245.15|244.25|245.16|244.26|245.27|244.37|245.13|244.23|19
1732007100000|2024-11-19 09:05:00|246.4|245.5|245.86|244.96|246.54|245.64|245.79|244.89|273
1732007400000|2024-11-19 09:10:00|245.96|245.06|246.01|245.11|246.11|245.21|245.96|245.06|24
1732007700000|2024-11-19 09:15:00|245.99|245.09|244.67|243.77|246.01|245.11|244.64|243.74|457
1732008000000|2024-11-19 09:20:00|244.68|243.78|244.27|243.37|244.98|244.08|243.88|242.98|585
1732008300000|2024-11-19 09:25:00|244.24|243.34|243.44|242.54|244.64|243.74|243.23|242.33|543
1732008600000|2024-11-19 09:30:00|243.42|242.52|243.97|243.07|244|243.1|243.01|242.11|614
1732008900000|2024-11-19 09:35:00|243.96|243.06|243.42|242.52|244.2|243.3|243.23|242.33|575
1732009200000|2024-11-19 09:40:00|243.34|242.44|242.82|241.92|243.38|242.48|242.54|241.64|503
1732009500000|2024-11-19 09:45:00|242.79|241.89|242.92|242.02|243|242.1|242.52|241.62|142
1732009800000|2024-11-19 09:50:00|243.84|242.94|244.01|243.11|244.31|243.41|243.83|242.93|102
1732010100000|2024-11-19 09:55:00|244|243.1|245.57|244.67|246.11|245.21|243.98|243.08|420
1732010400000|2024-11-19 10:00:00|245.56|244.66|246|245.1|246.13|245.23|244.96|244.06|580
1732010700000|2024-11-19 10:05:00|246.13|245.23|245.9|245|246.13|245.23|245.26|244.36|470
1732011000000|2024-11-19 10:10:00|245.84|244.94|245.53|244.63|245.9|245|245.4|244.5|255
1732011300000|2024-11-19 10:15:00|245.43|244.53|245.83|244.93|246.04|245.14|245.43|244.53|183
1732011600000|2024-11-19 10:20:00|245.85|244.95|246.19|245.29|246.31|245.41|245.41|244.51|141
1732011900000|2024-11-19 10:25:00|246.16|245.26|245.63|244.73|246.32|245.42|245.62|244.72|135
1732012200000|2024-11-19 10:30:00|245.6|244.7|245.81|244.91|246.07|245.17|245.53|244.63|195
1732012500000|2024-11-19 10:35:00|245.79|244.89|245.81|244.91|246|245.1|245.78|244.88|50
1732012800000|2024-11-19 10:40:00|245.64|244.74|245.33|244.43|245.64|244.74|245.24|244.34|27
1732013100000|2024-11-19 10:45:00|245.91|245.01|245.66|244.76|245.95|245.05|245.63|244.73|211
1732013400000|2024-11-19 10:50:00|245.65|244.75|246.31|245.41|246.31|245.41|245.65|244.75|158
1732013700000|2024-11-19 10:55:00|246.37|245.47|246.45|245.55|246.51|245.61|246.31|245.41|104
1732014000000|2024-11-19 11:00:00|246.48|245.58|246.33|245.43|246.99|246.09|246.16|245.26|273
1732014300000|2024-11-19 11:05:00|246.32|245.42|246.5|245.6|246.92|246.02|246.13|245.23|277
1732014600000|2024-11-19 11:10:00|246.51|245.61|247.11|246.21|247.11|246.21|246.43|245.53|75
1732014900000|2024-11-19 11:15:00|246.94|246.04|247.26|246.36|247.45|246.55|246.94|246.04|34
1732015200000|2024-11-19 11:20:00|246.73|245.83|246.04|245.14|246.73|245.83|245.94|245.04|120
1732015500000|2024-11-19 11:25:00|246.05|245.15|246.23|245.33|246.76|245.86|246.05|245.15|186
1732015800000|2024-11-19 11:30:00|246.21|245.31|246.62|245.72|246.62|245.72|245.99|245.09|187
1732016100000|2024-11-19 11:35:00|246.63|245.73|246.78|245.88|246.89|245.99|246.57|245.67|106
1732016400000|2024-11-19 11:40:00|246.74|245.84|246.74|245.84|247.13|246.23|246.64|245.74|143
1732016700000|2024-11-19 11:45:00|246.73|245.83|246.86|245.96|246.86|245.96|246.35|245.45|159
1732017000000|2024-11-19 11:50:00|246.87|245.97|246.51|245.61|247.04|246.14|246.26|245.36|127
1732017600000|2024-11-19 12:00:00|246.69|245.79|246.84|245.94|246.97|246.07|246.53|245.63|82
1732017900000|2024-11-19 12:05:00|246.82|245.92|247.15|246.25|247.95|247.05|246.82|245.92|173
1732018200000|2024-11-19 12:10:00|247.18|246.28|246.55|245.65|247.25|246.35|246.13|245.23|130
1732018500000|2024-11-19 12:15:00|246.56|245.66|246.22|245.32|246.79|245.89|245.85|244.95|190
1732018800000|2024-11-19 12:20:00|246.27|245.37|246.45|245.55|246.6|245.7|246|245.1|192
1732019100000|2024-11-19 12:25:00|246.44|245.54|246.87|245.97|247|246.1|246.22|245.32|223
1732019400000|2024-11-19 12:30:00|246.84|245.94|246.29|245.39|247.29|246.39|246.01|245.11|257
1732019700000|2024-11-19 12:35:00|246.3|245.4|246.43|245.53|246.61|245.71|246.13|245.23|216
1732020000000|2024-11-19 12:40:00|246.46|245.56|246.46|245.56|246.85|245.95|246.29|245.39|193
1732020300000|2024-11-19 12:45:00|246.51|245.61|245.72|244.82|246.58|245.68|245.64|244.74|174
1732020600000|2024-11-19 12:50:00|245.69|244.79|245.54|244.64|245.98|245.08|245.53|244.63|121
1732020900000|2024-11-19 12:55:00|245.5|244.6|245.71|244.81|245.74|244.84|245.12|244.22|150
1732021200000|2024-11-19 13:00:00|245.7|244.8|245.2|244.3|245.92|245.02|244.92|244.02|291
1732021500000|2024-11-19 13:05:00|245.13|244.23|245.67|244.77|245.79|244.89|244.89|243.99|230
1732021800000|2024-11-19 13:10:00|245.68|244.78|245.57|244.67|245.84|244.94|244.65|243.75|378
1732022100000|2024-11-19 13:15:00|245.59|244.69|243.89|242.99|245.6|244.7|243.84|242.94|419
1732022400000|2024-11-19 13:20:00|243.9|243|243.87|242.97|244.14|243.24|243.26|242.36|297
1732022700000|2024-11-19 13:25:00|243.9|243|244.26|243.36|244.52|243.62|243.52|242.62|384
1732023000000|2024-11-19 13:30:00|244.25|243.35|242.99|242.09|244.25|243.35|242.45|241.55|627
1732023300000|2024-11-19 13:35:00|242.98|242.08|242.77|241.87|242.99|242.09|242.32|241.42|450
1732023600000|2024-11-19 13:40:00|242.78|241.88|242.52|241.62|242.94|242.04|242.46|241.56|396
1732023900000|2024-11-19 13:45:00|242.53|241.63|243.08|242.18|243.44|242.54|242.51|241.61|315
1732024200000|2024-11-19 13:50:00|243.06|242.16|241.5|240.6|243.12|242.22|241.47|240.57|257
1732024500000|2024-11-19 13:55:00|241.49|240.59|240.44|239.54|241.81|240.91|240.33|239.43|504
1732024800000|2024-11-19 14:00:00|240.43|239.53|240.76|239.86|241.22|240.32|239.74|238.84|490
1732025100000|2024-11-19 14:05:00|240.79|239.89|240.78|239.88|241.07|240.17|239.45|238.55|569
1732025400000|2024-11-19 14:10:00|240.77|239.87|240.4|239.5|240.81|239.91|239.66|238.76|496
1732025700000|2024-11-19 14:15:00|240.39|239.49|239.51|238.61|240.43|239.53|239.38|238.48|391
1732026000000|2024-11-19 14:20:00|239.44|238.54|239.48|238.58|239.7|238.8|238.96|238.06|333
1732026300000|2024-11-19 14:25:00|239.49|238.59|240.26|239.36|240.3|239.4|239.1|238.2|222
1732026600000|2024-11-19 14:30:00|240.25|239.35|239.39|238.49|240.25|239.35|239.06|238.16|391
1732026900000|2024-11-19 14:35:00|239.43|238.53|239.77|238.87|239.89|238.99|238.82|237.92|656
1732027200000|2024-11-19 14:40:00|239.75|238.85|240.41|239.51|240.52|239.62|238.97|238.07|512
1732027500000|2024-11-19 14:45:00|240.39|239.49|240.17|239.27|240.68|239.78|239.49|238.59|452
1732027800000|2024-11-19 14:50:00|240.15|239.25|239.95|239.05|240.22|239.32|238.99|238.09|390
1732028100000|2024-11-19 14:55:00|239.94|239.04|239.98|239.08|240.06|239.16|239.53|238.63|289
1732028400000|2024-11-19 15:00:00|239.99|239.09|241.32|240.42|241.68|240.78|239.89|238.99|531
1732028700000|2024-11-19 15:05:00|241.31|240.41|241.26|240.36|241.38|240.48|240.82|239.92|501
1732029000000|2024-11-19 15:10:00|241.25|240.35|240.17|239.27|241.44|240.54|240.17|239.27|504
1732029300000|2024-11-19 15:15:00|240.18|239.28|239.8|238.9|240.18|239.28|239.24|238.34|471
1732029600000|2024-11-19 15:20:00|239.76|238.86|239.41|238.51|239.76|238.86|238.94|238.04|109
1732029900000|2024-11-19 15:25:00|239.19|238.29|239.36|238.46|239.42|238.52|239.19|238.29|53
1732030200000|2024-11-19 15:30:00|239.37|238.47|240.03|239.13|240.16|239.26|238.9|238|465
1732030500000|2024-11-19 15:35:00|240.01|239.11|240.29|239.39|240.4|239.5|239.79|238.89|281
1732031100000|2024-11-19 15:45:00|241.16|240.26|241.63|240.73|241.7|240.8|241.01|240.11|215
1732031400000|2024-11-19 15:50:00|241.64|240.74|240.59|239.69|241.64|240.74|240.55|239.65|389
1732031700000|2024-11-19 15:55:00|240.6|239.7|241.02|240.12|241.28|240.38|240.35|239.45|385
1732032000000|2024-11-19 16:00:00|241.04|240.14|241.19|240.29|241.56|240.66|240.94|240.04|407
1732032300000|2024-11-19 16:05:00|241.18|240.28|240.75|239.85|241.37|240.47|240.53|239.63|384
1732032600000|2024-11-19 16:10:00|240.76|239.86|241.12|240.22|241.2|240.3|240.69|239.79|229
1732033500000|2024-11-19 16:25:00|242.17|241.27|242.05|241.15|242.38|241.48|241.92|241.02|302
1732033800000|2024-11-19 16:30:00|242.07|241.17|241.99|241.09|242.89|241.99|241.99|241.09|366
1732034100000|2024-11-19 16:35:00|241.97|241.07|242.13|241.23|242.58|241.68|241.88|240.98|422
1732034400000|2024-11-19 16:40:00|242.12|241.22|242.28|241.38|242.7|241.8|241.85|240.95|302
1732034700000|2024-11-19 16:45:00|242.29|241.39|241.7|240.8|242.42|241.52|241.48|240.58|269
1732035000000|2024-11-19 16:50:00|241.68|240.78|241.84|240.94|242.45|241.55|241.62|240.72|328
1732035300000|2024-11-19 16:55:00|241.82|240.92|242.51|241.61|242.65|241.75|241.74|240.84|274
1732035600000|2024-11-19 17:00:00|242.49|241.59|241.93|241.03|242.67|241.77|241.86|240.96|262
1732035900000|2024-11-19 17:05:00|241.91|241.01|242.57|241.67|242.65|241.75|241.84|240.94|273
1732036200000|2024-11-19 17:10:00|242.58|241.68|242.18|241.28|242.7|241.8|241.75|240.85|412
1732036500000|2024-11-19 17:15:00|242.17|241.27|242.18|241.28|242.53|241.63|241.85|240.95|366
1732037100000|2024-11-19 17:25:00|241.96|241.06|241.6|240.7|242|241.1|241.3|240.4|274
1732037400000|2024-11-19 17:30:00|241.56|240.66|242.7|241.8|242.7|241.8|241.21|240.31|429
1732037700000|2024-11-19 17:35:00|242.68|241.78|243.52|242.62|243.73|242.83|242.04|241.14|438
1732038000000|2024-11-19 17:40:00|243.56|242.66|242.71|241.81|243.67|242.77|242.65|241.75|425
1732038300000|2024-11-19 17:45:00|242.72|241.82|242.52|241.62|242.96|242.06|242.33|241.43|131
1732038600000|2024-11-19 17:50:00|242.34|241.44|242.29|241.39|242.44|241.54|242.19|241.29|202
1732038900000|2024-11-19 17:55:00|242.32|241.42|243.43|242.53|243.43|242.53|242.32|241.42|302
1732039200000|2024-11-19 18:00:00|243.42|242.52|243.26|242.36|243.66|242.76|243.02|242.12|378
1732039500000|2024-11-19 18:05:00|243.25|242.35|243.61|242.71|243.71|242.81|243.16|242.26|402
1732039800000|2024-11-19 18:10:00|243.62|242.72|244.44|243.54|244.44|243.54|243.56|242.66|351
1732040100000|2024-11-19 18:15:00|244.42|243.52|243.18|242.28|244.98|244.08|242.93|242.03|475
1732040400000|2024-11-19 18:20:00|243.14|242.24|242.71|241.81|243.44|242.54|242.55|241.65|524
1732040700000|2024-11-19 18:25:00|242.7|241.8|243.59|242.69|243.84|242.94|242.48|241.58|513
1732041000000|2024-11-19 18:30:00|243.57|242.67|243.66|242.76|243.89|242.99|243.24|242.34|573
1732041300000|2024-11-19 18:35:00|243.67|242.77|244.23|243.33|244.23|243.33|243.67|242.77|96
1732041600000|2024-11-19 18:40:00|243.57|242.67|243.09|242.19|243.58|242.68|242.88|241.98|49
1732041900000|2024-11-19 18:45:00|243.1|242.2|243.77|242.87|244.13|243.23|243.03|242.13|452
1732042200000|2024-11-19 18:50:00|243.8|242.9|244.31|243.41|244.63|243.73|243.6|242.7|400
1732042500000|2024-11-19 18:55:00|244.29|243.39|243.97|243.07|244.76|243.86|243.81|242.91|455
1732042800000|2024-11-19 19:00:00|243.98|243.08|242.9|242|244.19|243.29|242.63|241.73|585
1732043100000|2024-11-19 19:05:00|242.92|242.02|243.19|242.29|243.72|242.82|242.73|241.83|589
1732043400000|2024-11-19 19:10:00|243.23|242.33|243.95|243.05|244.36|243.46|243.22|242.32|468
1732043700000|2024-11-19 19:15:00|243.96|243.06|243.87|242.97|244.14|243.24|243.41|242.51|515
1732044000000|2024-11-19 19:20:00|243.85|242.95|243.65|242.75|244.18|243.28|243.26|242.36|425
1732044300000|2024-11-19 19:25:00|243.64|242.74|244.15|243.25|244.31|243.41|243.47|242.57|242
1732044600000|2024-11-19 19:30:00|244.17|243.27|243.96|243.06|244.45|243.55|243.66|242.76|390
1732044900000|2024-11-19 19:35:00|243.94|243.04|244.35|243.45|244.51|243.61|243.88|242.98|376
1732045200000|2024-11-19 19:40:00|244.36|243.46|244.51|243.61|244.95|244.05|244.21|243.31|179
1732045500000|2024-11-19 19:45:00|244.53|243.63|244.11|243.21|244.79|243.89|243.92|243.02|253
1732045800000|2024-11-19 19:50:00|244.13|243.23|244.43|243.53|244.92|244.02|244.11|243.21|313
1732046100000|2024-11-19 19:55:00|244.42|243.52|244|243.1|244.55|243.65|243.54|242.64|272
1732046400000|2024-11-19 20:00:00|243.97|243.07|243.94|243.04|244.08|243.18|243.93|243.03|46
1732046700000|2024-11-19 20:05:00|244.31|243.41|244.65|243.75|244.67|243.77|244.3|243.4|97
1732047000000|2024-11-19 20:10:00|244.6|243.7|244.46|243.56|244.65|243.75|244.22|243.32|150
1732047300000|2024-11-19 20:15:00|243.92|243.02|243.88|242.98|243.92|243.02|243.88|242.98|15
1732047600000|2024-11-19 20:20:00|243.86|242.96|242.59|241.69|243.96|243.06|242.49|241.59|328
1732047900000|2024-11-19 20:25:00|242.6|241.7|242.9|242|242.97|242.07|242.38|241.48|376
1732048200000|2024-11-19 20:30:00|242.92|242.02|242.08|241.18|243.17|242.27|241.91|241.01|371
1732048800000|2024-11-19 20:40:00|241.5|240.6|242.19|241.29|242.19|241.29|241.49|240.59|302
1732049100000|2024-11-19 20:45:00|242.15|241.25|240.62|239.72|242.2|241.3|240.6|239.7|581
1732049400000|2024-11-19 20:50:00|240.61|239.71|239.48|238.58|240.78|239.88|239.39|238.49|637
1732049700000|2024-11-19 20:55:00|239.51|238.61|240.06|239.16|240.62|239.72|238.97|238.07|706
1732050000000|2024-11-19 21:00:00|240.08|239.18|240.82|239.92|240.86|239.96|240.06|239.16|510
1732050600000|2024-11-19 21:10:00|238.59|237.69|237.73|236.83|238.59|237.69|237.16|236.26|410
1732050900000|2024-11-19 21:15:00|237.71|236.81|236.78|235.88|238.13|237.23|236.35|235.45|684
1732051200000|2024-11-19 21:20:00|236.76|235.86|236.47|235.57|236.81|235.91|235.95|235.05|693
1732051500000|2024-11-19 21:25:00|236.44|235.54|237.55|236.65|237.66|236.76|236.42|235.52|608
1732051800000|2024-11-19 21:30:00|237.56|236.66|236.68|235.78|237.81|236.91|236.53|235.63|568
1732052100000|2024-11-19 21:35:00|236.67|235.77|235.17|234.27|236.71|235.81|234.88|233.98|605
1732052400000|2024-11-19 21:40:00|235.18|234.28|235.62|234.72|235.76|234.86|234.88|233.98|573
1732052700000|2024-11-19 21:45:00|235.63|234.73|236.54|235.64|236.85|235.95|235.12|234.22|560
1732053000000|2024-11-19 21:50:00|236.53|235.63|237.04|236.14|237.05|236.15|236.52|235.62|135
1732053300000|2024-11-19 21:55:00|237.24|236.34|236.87|235.97|237.27|236.37|236.85|235.95|57
1732053600000|2024-11-19 22:00:00|236.86|235.96|237.3|236.4|237.61|236.71|236.78|235.88|443
1732053900000|2024-11-19 22:05:00|237.29|236.39|237.15|236.25|237.39|236.49|236.78|235.88|356
1732054200000|2024-11-19 22:10:00|237.14|236.24|236.91|236.01|237.14|236.24|236.51|235.61|398
1732054500000|2024-11-19 22:15:00|236.92|236.02|236.58|235.68|237|236.1|236.2|235.3|396
1732054800000|2024-11-19 22:20:00|236.57|235.67|235.61|234.71|236.9|236|235.35|234.45|352
1732055100000|2024-11-19 22:25:00|235.62|234.72|234.92|234.02|235.97|235.07|234.84|233.94|445
1732055400000|2024-11-19 22:30:00|234.9|234|234.62|233.72|234.9|234|233.94|233.04|568
1732055700000|2024-11-19 22:35:00|234.68|233.78|235.01|234.11|235.09|234.19|233.99|233.09|530
1732056000000|2024-11-19 22:40:00|234.99|234.09|235.19|234.29|235.4|234.5|234.71|233.81|321
1732056300000|2024-11-19 22:45:00|235.24|234.34|235.98|235.08|236.08|235.18|235.24|234.34|356
1732056600000|2024-11-19 22:50:00|236|235.1|235.69|234.79|236.07|235.17|235.53|234.63|283
1732056900000|2024-11-19 22:55:00|235.67|234.77|235.57|234.67|235.68|234.78|235.28|234.38|241
1732057200000|2024-11-19 23:00:00|235.69|234.79|235.75|234.85|235.96|235.06|235.28|234.38|417
1732057500000|2024-11-19 23:05:00|235.73|234.83|236.13|235.23|236.16|235.26|235.36|234.46|307
1732057800000|2024-11-19 23:10:00|236.14|235.24|236.56|235.66|236.56|235.66|235.79|234.89|304
1732058100000|2024-11-19 23:15:00|236.55|235.65|237.16|236.26|237.29|236.39|236.12|235.22|322
1732058400000|2024-11-19 23:20:00|237.12|236.22|237.07|236.17|237.34|236.44|236.92|236.02|327
1732058700000|2024-11-19 23:25:00|237.06|236.16|237.12|236.22|237.12|236.22|236.53|235.63|165
1732059000000|2024-11-19 23:30:00|237.49|236.59|237.76|236.86|237.8|236.9|237.23|236.33|95
1732059300000|2024-11-19 23:35:00|237.87|236.97|238.15|237.25|238.15|237.25|237.81|236.91|39
1732059600000|2024-11-19 23:40:00|238.21|237.31|238.28|237.38|238.45|237.55|238.14|237.24|119
1732060200000|2024-11-19 23:50:00|238.29|237.39|238.21|237.31|238.3|237.4|238.02|237.12|115
1732060500000|2024-11-19 23:55:00|238.22|237.32|238.23|237.33|238.35|237.45|238.12|237.22|35
1732061100000|2024-11-20 00:05:00|237.73|236.83|237.84|236.94|238.04|237.14|237.6|236.7|240
1732061400000|2024-11-20 00:10:00|237.86|236.96|236.95|236.05|238.15|237.25|236.85|235.95|282
1732061700000|2024-11-20 00:15:00|236.94|236.04|236.9|236|237.34|236.44|236.78|235.88|273
1732062000000|2024-11-20 00:20:00|236.89|235.99|236.68|235.78|237.12|236.22|236.49|235.59|311
1732062300000|2024-11-20 00:25:00|236.71|235.81|236.1|235.2|236.83|235.93|236.1|235.2|242
1732062600000|2024-11-20 00:30:00|236.09|235.19|236.64|235.74|236.76|235.86|235.92|235.02|230
1732062900000|2024-11-20 00:35:00|236.68|235.78|236.93|236.03|237.3|236.4|236.21|235.31|237
1732063200000|2024-11-20 00:40:00|237.04|236.14|237.5|236.6|237.62|236.72|236.99|236.09|74
1732063500000|2024-11-20 00:45:00|237.86|236.96|237.44|236.54|237.89|236.99|237.34|236.44|117
1732063800000|2024-11-20 00:50:00|237.48|236.58|238.09|237.19|238.09|237.19|237.46|236.56|71
1732064100000|2024-11-20 00:55:00|238.13|237.23|237.7|236.8|238.19|237.29|237.63|236.73|150
1732064400000|2024-11-20 01:00:00|237.36|236.46|238.22|237.32|238.33|237.43|237.29|236.39|134
1732064700000|2024-11-20 01:05:00|238.2|237.3|237.67|236.77|238.2|237.3|237.66|236.76|259
1732065000000|2024-11-20 01:10:00|237.71|236.81|237.25|236.35|237.72|236.82|237.05|236.15|154
1732065600000|2024-11-20 01:20:00|236.48|235.58|235.58|234.68|236.48|235.58|235.55|234.65|134
1732065900000|2024-11-20 01:25:00|235.62|234.72|235.62|234.72|235.78|234.88|235.28|234.38|335
1732066200000|2024-11-20 01:30:00|235.64|234.74|235.91|235.01|236.25|235.35|235.04|234.14|332
1732066500000|2024-11-20 01:35:00|235.92|235.02|236.89|235.99|236.99|236.09|235.69|234.79|224
1732066800000|2024-11-20 01:40:00|236.93|236.03|235.62|234.72|237.05|236.15|235.55|234.65|196
1732067100000|2024-11-20 01:45:00|235.59|234.69|235.37|234.47|236.18|235.28|235.02|234.12|239
1732067400000|2024-11-20 01:50:00|235.35|234.45|234.7|233.8|235.89|234.99|234.68|233.78|241
1732067700000|2024-11-20 01:55:00|234.71|233.81|235.26|234.36|235.31|234.41|234.71|233.81|294
1732068000000|2024-11-20 02:00:00|235.25|234.35|235.26|234.36|235.48|234.58|234.78|233.88|274
1732068300000|2024-11-20 02:05:00|235.27|234.37|235|234.1|235.33|234.43|234.46|233.56|317
1732068600000|2024-11-20 02:10:00|235.03|234.13|233.43|232.53|235.03|234.13|233.09|232.19|379
1732068900000|2024-11-20 02:15:00|233.5|232.6|234.59|233.69|234.66|233.76|232.8|231.9|359
1732069200000|2024-11-20 02:20:00|234.58|233.68|234.88|233.98|235.12|234.22|234.46|233.56|256
1732069500000|2024-11-20 02:25:00|234.89|233.99|234.63|233.73|235.51|234.61|234.62|233.72|240
1732069800000|2024-11-20 02:30:00|234.64|233.74|233.64|232.74|234.7|233.8|233.34|232.44|339
1732070100000|2024-11-20 02:35:00|233.65|232.75|233.4|232.5|233.89|232.99|233.09|232.19|292
1732070400000|2024-11-20 02:40:00|233.44|232.54|233.85|232.95|233.85|232.95|233.25|232.35|263
1732070700000|2024-11-20 02:45:00|233.81|232.91|234.16|233.26|234.25|233.35|233.67|232.77|206
1732071000000|2024-11-20 02:50:00|234.15|233.25|233.82|232.92|234.27|233.37|233.79|232.89|122
1732071300000|2024-11-20 02:55:00|233.87|232.97|233.31|232.41|234.2|233.3|233.1|232.2|228
1732071600000|2024-11-20 03:00:00|233.32|232.42|232.23|231.33|233.37|232.47|231.92|231.02|348
1732071900000|2024-11-20 03:05:00|232.25|231.35|232.87|231.97|232.87|231.97|231.74|230.84|226
1732072200000|2024-11-20 03:10:00|232.89|231.99|232.83|231.93|233.16|232.26|232.39|231.49|206
1732072500000|2024-11-20 03:15:00|233.02|232.12|232.34|231.44|233.02|232.12|232.13|231.23|312
1732072800000|2024-11-20 03:20:00|232.38|231.48|232.69|231.79|232.72|231.82|232.26|231.36|127
1732073100000|2024-11-20 03:25:00|232.68|231.78|232.55|231.65|232.81|231.91|232.49|231.59|251
1732073400000|2024-11-20 03:30:00|232.29|231.39|231.05|230.15|232.34|231.44|231.05|230.15|278
1732073700000|2024-11-20 03:35:00|231.06|230.16|231.84|230.94|231.91|231.01|230.96|230.06|311
1732074000000|2024-11-20 03:40:00|231.78|230.88|232.93|232.03|233.29|232.39|231.68|230.78|159
1732074300000|2024-11-20 03:45:00|232.94|232.04|233.64|232.74|233.7|232.8|232.78|231.88|209
1732074600000|2024-11-20 03:50:00|233.67|232.77|233.63|232.73|233.78|232.88|233.33|232.43|183
1732074900000|2024-11-20 03:55:00|233.65|232.75|234.27|233.37|234.3|233.4|233.46|232.56|142
1732075200000|2024-11-20 04:00:00|234.23|233.33|233.27|232.37|234.26|233.36|233.17|232.27|213
1732075500000|2024-11-20 04:05:00|233.26|232.36|232.9|232|233.26|232.36|232.58|231.68|214
1732075800000|2024-11-20 04:10:00|232.89|231.99|232.89|231.99|233.08|232.18|231.95|231.05|225
1732076100000|2024-11-20 04:15:00|232.86|231.96|233.42|232.52|233.51|232.61|232.45|231.55|200
1732076400000|2024-11-20 04:20:00|233.4|232.5|233.87|232.97|233.97|233.07|233.3|232.4|139
1732076700000|2024-11-20 04:25:00|233.88|232.98|234.01|233.11|234.02|233.12|233.72|232.82|102
1732077000000|2024-11-20 04:30:00|234|233.1|233.68|232.78|234.09|233.19|233.49|232.59|211
1732077300000|2024-11-20 04:35:00|233.67|232.77|233.52|232.62|233.73|232.83|233.31|232.41|122
1732077600000|2024-11-20 04:40:00|233.51|232.61|233.1|232.2|233.55|232.65|233.09|232.19|106
1732077900000|2024-11-20 04:45:00|233.09|232.19|233.35|232.45|233.55|232.65|232.91|232.01|161
1732078200000|2024-11-20 04:50:00|233.32|232.42|233.98|233.08|233.98|233.08|233.08|232.18|160
1732078500000|2024-11-20 04:55:00|234|233.1|234.08|233.18|234.45|233.55|233.88|232.98|147
1732078800000|2024-11-20 05:00:00|234.05|233.15|233.31|232.41|234.08|233.18|233.11|232.21|228
1732079100000|2024-11-20 05:05:00|233.32|232.42|233.67|232.77|233.67|232.77|233.14|232.24|167
1732079400000|2024-11-20 05:10:00|233.68|232.78|233.78|232.88|234.1|233.2|233.44|232.54|128
1732079700000|2024-11-20 05:15:00|233.77|232.87|234.04|233.14|234.2|233.3|233.44|232.54|206
1732080000000|2024-11-20 05:20:00|234.03|233.13|234.71|233.81|234.85|233.95|234.02|233.12|175
1732080300000|2024-11-20 05:25:00|234.72|233.82|235.17|234.27|235.46|234.56|234.63|233.73|218
1732080600000|2024-11-20 05:30:00|235.12|234.22|234.77|233.87|235.51|234.61|234.76|233.86|268
1732080900000|2024-11-20 05:35:00|234.79|233.89|234.31|233.41|234.79|233.89|234.17|233.27|318
1732081200000|2024-11-20 05:40:00|234.3|233.4|234.6|233.7|234.7|233.8|234.3|233.4|155
1732081500000|2024-11-20 05:45:00|234.61|233.71|234.97|234.07|234.97|234.07|234.35|233.45|162
1732081800000|2024-11-20 05:50:00|234.96|234.06|234.99|234.09|235.19|234.29|234.95|234.05|129
1732082100000|2024-11-20 05:55:00|235|234.1|235.15|234.25|235.16|234.26|234.86|233.96|100
1732082400000|2024-11-20 06:00:00|235.69|234.79|235.72|234.82|235.74|234.84|235.69|234.79|6
1732082700000|2024-11-20 06:05:00|235.73|234.83|235.51|234.61|235.89|234.99|235.51|234.61|149
1732083000000|2024-11-20 06:10:00|235.52|234.62|235.87|234.97|235.87|234.97|235.22|234.32|91
1732083300000|2024-11-20 06:15:00|235.67|234.77|235.31|234.41|235.83|234.93|235.26|234.36|134
1732083600000|2024-11-20 06:20:00|235.3|234.4|236.3|235.4|236.35|235.45|235.1|234.2|167
1732083900000|2024-11-20 06:25:00|236.31|235.41|235.86|234.96|236.35|235.45|235.81|234.91|215
1732084200000|2024-11-20 06:30:00|235.61|234.71|235.58|234.68|235.88|234.98|235.46|234.56|225
1732084500000|2024-11-20 06:35:00|235.59|234.69|235.48|234.58|235.89|234.99|235.34|234.44|288
1732084800000|2024-11-20 06:40:00|235.47|234.57|234.87|233.97|235.52|234.62|234.8|233.9|175
1732085100000|2024-11-20 06:45:00|234.88|233.98|235.23|234.33|235.48|234.58|234.74|233.84|148
1732085700000|2024-11-20 06:55:00|235.27|234.37|235.12|234.22|235.32|234.42|234.87|233.97|131
1732086000000|2024-11-20 07:00:00|235.11|234.21|234.77|233.87|235.3|234.4|234.66|233.76|209
1732086300000|2024-11-20 07:05:00|234.78|233.88|235.08|234.18|235.16|234.26|234.62|233.72|239
1732086600000|2024-11-20 07:10:00|235.07|234.17|235.58|234.68|235.58|234.68|234.96|234.06|191
1732086900000|2024-11-20 07:15:00|235.6|234.7|236.11|235.21|236.18|235.28|235.38|234.48|219
1732087200000|2024-11-20 07:20:00|236.1|235.2|236.05|235.15|236.22|235.32|235.89|234.99|189
1732087500000|2024-11-20 07:25:00|236.03|235.13|235.86|234.96|236.05|235.15|235.53|234.63|224
1732087800000|2024-11-20 07:30:00|235.87|234.97|236.03|235.13|236.16|235.26|235.73|234.83|214
1732088100000|2024-11-20 07:35:00|236.04|235.14|236.46|235.56|236.6|235.7|236.04|235.14|135
1732088400000|2024-11-20 07:40:00|236.45|235.55|236.42|235.52|236.67|235.77|236.4|235.5|140
1732088700000|2024-11-20 07:45:00|236.41|235.51|236.65|235.75|236.66|235.76|236.26|235.36|146
1732089000000|2024-11-20 07:50:00|236.64|235.74|236.44|235.54|236.82|235.92|236.35|235.45|146
1732089300000|2024-11-20 07:55:00|236.46|235.56|236.39|235.49|236.61|235.71|236.29|235.39|125
1732089600000|2024-11-20 08:00:00|236.38|235.48|236.43|235.53|236.61|235.71|235.97|235.07|203
1732089900000|2024-11-20 08:05:00|236.42|235.52|237.47|236.57|237.5|236.6|236.39|235.49|130
1732090200000|2024-11-20 08:10:00|237.5|236.6|237.49|236.59|237.65|236.75|237.01|236.11|212
1732090500000|2024-11-20 08:15:00|237.44|236.54|237.96|237.06|238.44|237.54|237.44|236.54|295
1732090800000|2024-11-20 08:20:00|237.95|237.05|238.12|237.22|238.45|237.55|237.74|236.84|306
1732091100000|2024-11-20 08:25:00|238.17|237.27|238|237.1|238.24|237.34|237.8|236.9|207
1732092000000|2024-11-20 08:40:00|238.47|237.57|239.2|238.3|239.2|238.3|238.47|237.57|150
1732092300000|2024-11-20 08:45:00|239.22|238.32|238.78|237.88|239.23|238.33|238.6|237.7|279
1732092600000|2024-11-20 08:50:00|238.79|237.89|238.78|237.88|239.01|238.11|238.58|237.68|230
1732092900000|2024-11-20 08:55:00|238.77|237.87|237.98|237.08|238.83|237.93|237.96|237.06|236
1732093500000|2024-11-20 09:05:00|237.97|237.07|237.43|236.53|237.97|237.07|237.13|236.23|131
1732093800000|2024-11-20 09:10:00|237.42|236.52|237.9|237|238.05|237.15|237.41|236.51|253
1732094100000|2024-11-20 09:15:00|237.88|236.98|238.08|237.18|238.32|237.42|237.79|236.89|218
1732094400000|2024-11-20 09:20:00|238.1|237.2|237.73|236.83|238.86|237.96|237.71|236.81|236
1732094700000|2024-11-20 09:25:00|237.76|236.86|237.4|236.5|237.87|236.97|237.39|236.49|291
1732095000000|2024-11-20 09:30:00|237.66|236.76|237.52|236.62|238.18|237.28|237.52|236.62|99
1732095300000|2024-11-20 09:35:00|237.57|236.67|238.03|237.13|238.15|237.25|237.57|236.67|115
1732095600000|2024-11-20 09:40:00|238.02|237.12|238.7|237.8|238.7|237.8|238.02|237.12|17
1732095900000|2024-11-20 09:45:00|238.58|237.68|238.38|237.48|238.64|237.74|238.37|237.47|156
1732096200000|2024-11-20 09:50:00|238.41|237.51|237.64|236.74|238.46|237.56|237.51|236.61|232
1732096500000|2024-11-20 09:55:00|237.65|236.75|238.01|237.11|238.11|237.21|237.64|236.74|230
1732096800000|2024-11-20 10:00:00|238|237.1|237.78|236.88|238.08|237.18|237.57|236.67|287
1732097100000|2024-11-20 10:05:00|237.77|236.87|238.15|237.25|238.4|237.5|237.75|236.85|243
1732097400000|2024-11-20 10:10:00|238.12|237.22|237.68|236.78|238.13|237.23|237.58|236.68|218
1732097700000|2024-11-20 10:15:00|238|237.1|238.66|237.76|238.67|237.77|238|237.1|173
1732098000000|2024-11-20 10:20:00|238.67|237.77|238.72|237.82|238.75|237.85|238.41|237.51|256
1732098300000|2024-11-20 10:25:00|238.73|237.83|238.33|237.43|238.74|237.84|238.3|237.4|157
1732098600000|2024-11-20 10:30:00|238.42|237.52|238.26|237.36|238.46|237.56|238.15|237.25|98
1732098900000|2024-11-20 10:35:00|238.25|237.35|238.71|237.81|238.74|237.84|238.16|237.26|282
1732099200000|2024-11-20 10:40:00|238.72|237.82|238.63|237.73|238.74|237.84|238.58|237.68|94
1732099500000|2024-11-20 10:45:00|238.86|237.96|238.75|237.85|238.89|237.99|238.75|237.85|95
1732099800000|2024-11-20 10:50:00|238.58|237.68|238.32|237.42|238.58|237.68|238.09|237.19|122
1732100100000|2024-11-20 10:55:00|238.31|237.41|237.42|236.52|238.31|237.41|237.16|236.26|213
1732100400000|2024-11-20 11:00:00|237.18|236.28|236.37|235.47|237.35|236.45|236.29|235.39|275
1732100700000|2024-11-20 11:05:00|236.38|235.48|236.34|235.44|236.72|235.82|236.06|235.16|405
1732101000000|2024-11-20 11:10:00|236.35|235.45|235.36|234.46|236.76|235.86|235.29|234.39|448
1732101300000|2024-11-20 11:15:00|235.38|234.48|235.66|234.76|236.23|235.33|235.31|234.41|287
1732101600000|2024-11-20 11:20:00|235.61|234.71|236.49|235.59|236.7|235.8|235.61|234.71|176
1732101900000|2024-11-20 11:25:00|236.48|235.58|236.78|235.88|236.78|235.88|236.26|235.36|71
1732102200000|2024-11-20 11:30:00|237.16|236.26|237.25|236.35|237.57|236.67|237.16|236.26|49
1732102500000|2024-11-20 11:35:00|237.22|236.32|237.16|236.26|237.27|236.37|236.51|235.61|299
1732103100000|2024-11-20 11:45:00|236.93|236.03|237.85|236.95|237.87|236.97|236.9|236|150
1732103400000|2024-11-20 11:50:00|237.81|236.91|238.23|237.33|238.71|237.81|237.81|236.91|407
1732103700000|2024-11-20 11:55:00|238.21|237.31|238|237.1|238.38|237.48|237.92|237.02|253
1732104000000|2024-11-20 12:00:00|237.99|237.09|237.6|236.7|238.19|237.29|237.53|236.63|226
1732104300000|2024-11-20 12:05:00|237.61|236.71|236.98|236.08|237.79|236.89|236.9|236|192
1732104600000|2024-11-20 12:10:00|236.96|236.06|237.43|236.53|237.43|236.53|236.46|235.56|259
1732104900000|2024-11-20 12:15:00|237.7|236.8|237.54|236.64|237.71|236.81|237.17|236.27|230
1732105200000|2024-11-20 12:20:00|237.55|236.65|238.05|237.15|238.15|237.25|237.41|236.51|137
1732105500000|2024-11-20 12:25:00|238.06|237.16|238.73|237.83|238.83|237.93|238.02|237.12|69
1732105800000|2024-11-20 12:30:00|238.22|237.32|238.32|237.42|238.39|237.49|238.22|237.32|28
1732106100000|2024-11-20 12:35:00|238.3|237.4|238.75|237.85|238.99|238.09|238.26|237.36|350
1732106400000|2024-11-20 12:40:00|238.73|237.83|238.23|237.33|238.77|237.87|238.15|237.25|239
1732106700000|2024-11-20 12:45:00|238.22|237.32|236.52|235.62|238.23|237.33|236.49|235.59|396
1732107000000|2024-11-20 12:50:00|236.54|235.64|237.28|236.38|237.39|236.49|235.97|235.07|364
1732107300000|2024-11-20 12:55:00|237.32|236.42|236.88|235.98|237.51|236.61|236.88|235.98|226
1732107600000|2024-11-20 13:00:00|236.91|236.01|236.05|235.15|237.22|236.32|235.93|235.03|249
1732107900000|2024-11-20 13:05:00|236.09|235.19|236.85|235.95|236.85|235.95|236.09|235.19|299
1732108200000|2024-11-20 13:10:00|236.84|235.94|237.29|236.39|237.72|236.82|236.84|235.94|279
1732108500000|2024-11-20 13:15:00|237.26|236.36|238.35|237.45|238.72|237.82|237.18|236.28|400
1732108800000|2024-11-20 13:20:00|238.36|237.46|238.99|238.09|239.25|238.35|238.29|237.39|529
1732109100000|2024-11-20 13:25:00|239|238.1|238.95|238.05|239.12|238.22|238.15|237.25|423
1732109400000|2024-11-20 13:30:00|238.96|238.06|238.83|237.93|239.08|238.18|238.41|237.51|468
1732109700000|2024-11-20 13:35:00|238.84|237.94|238.78|237.88|239.13|238.23|238.5|237.6|248
1732110000000|2024-11-20 13:40:00|237.97|237.07|238.54|237.64|238.68|237.78|237.87|236.97|96
1732110300000|2024-11-20 13:45:00|238.55|237.65|238.55|237.65|238.92|238.02|238.28|237.38|236
1732110900000|2024-11-20 13:55:00|238.54|237.64|238.93|238.03|238.93|238.03|238.36|237.46|129
1732111200000|2024-11-20 14:00:00|238.94|238.04|240.4|239.5|240.41|239.51|238.79|237.89|283
1732111500000|2024-11-20 14:05:00|240.38|239.48|241.85|240.95|242.51|241.61|240.25|239.35|484
1732111800000|2024-11-20 14:10:00|241.84|240.94|241.39|240.49|242.94|242.04|241.26|240.36|700
1732112100000|2024-11-20 14:15:00|241.45|240.55|242.07|241.17|242.84|241.94|241.45|240.55|674
1732112400000|2024-11-20 14:20:00|242.06|241.16|241.18|240.28|242.52|241.62|240.55|239.65|641
1732112700000|2024-11-20 14:25:00|241.22|240.32|241.88|240.98|242.12|241.22|240.92|240.02|497
1732113000000|2024-11-20 14:30:00|241.9|241|241.68|240.78|242.28|241.38|240.95|240.05|538
1732113300000|2024-11-20 14:35:00|241.67|240.77|239.29|238.39|241.69|240.79|239.29|238.39|517
1732113600000|2024-11-20 14:40:00|239.33|238.43|239.04|238.14|239.68|238.78|238.5|237.6|688
1732113900000|2024-11-20 14:45:00|239.37|238.47|240.94|240.04|240.98|240.08|238.88|237.98|282
1732114200000|2024-11-20 14:50:00|240.91|240.01|239.9|239|241.07|240.17|239.74|238.84|450
1732114500000|2024-11-20 14:55:00|239.89|238.99|240.65|239.75|241.08|240.18|239.71|238.81|318
1732114800000|2024-11-20 15:00:00|240.5|239.6|239.97|239.07|241.04|240.14|239.87|238.97|576
1732115100000|2024-11-20 15:05:00|239.98|239.08|236.5|235.6|239.98|239.08|236.47|235.57|633
1732115400000|2024-11-20 15:10:00|236.51|235.61|237.21|236.31|237.68|236.78|236.42|235.52|603
1732115700000|2024-11-20 15:15:00|237.22|236.32|237.08|236.18|237.34|236.44|236.68|235.78|605
1732116000000|2024-11-20 15:20:00|237.07|236.17|237.38|236.48|237.41|236.51|236.33|235.43|613
1732116300000|2024-11-20 15:25:00|237.35|236.45|237.3|236.4|238.15|237.25|237.29|236.39|291
1732116600000|2024-11-20 15:30:00|237.67|236.77|238.66|237.76|238.67|237.77|237.52|236.62|273
1732116900000|2024-11-20 15:35:00|238.65|237.75|238.49|237.59|238.67|237.77|237.56|236.66|405
1732117200000|2024-11-20 15:40:00|238.55|237.65|238.67|237.77|238.81|237.91|237.76|236.86|239
1732117500000|2024-11-20 15:45:00|238.7|237.8|239.31|238.41|239.4|238.5|238.7|237.8|129
1732117800000|2024-11-20 15:50:00|239.29|238.39|238.77|237.87|239.41|238.51|238.67|237.77|143
1732118100000|2024-11-20 15:55:00|238.68|237.78|239.1|238.2|239.24|238.34|238.38|237.48|84
1732118700000|2024-11-20 16:05:00|238.83|237.93|238.1|237.2|238.86|237.96|237.22|236.32|247
1732119000000|2024-11-20 16:10:00|238.09|237.19|236.93|236.03|238.09|237.19|236.59|235.69|598
1732119300000|2024-11-20 16:15:00|236.94|236.04|236.03|235.13|237.05|236.15|235.04|234.14|551
1732119600000|2024-11-20 16:20:00|236.08|235.18|234.69|233.79|236.41|235.51|234.58|233.68|555
1732119900000|2024-11-20 16:25:00|234.71|233.81|234.01|233.11|235.07|234.17|233.85|232.95|708
1732120200000|2024-11-20 16:30:00|234.04|233.14|234.73|233.83|234.74|233.84|232.88|231.98|604
1732120500000|2024-11-20 16:35:00|234.72|233.82|233.92|233.02|234.97|234.07|233.03|232.13|505
1732120800000|2024-11-20 16:40:00|233.93|233.03|234.28|233.38|234.38|233.48|233.6|232.7|397
1732121100000|2024-11-20 16:45:00|234.53|233.63|233.8|232.9|234.59|233.69|233.79|232.89|242
1732121400000|2024-11-20 16:50:00|233.81|232.91|235.24|234.34|235.4|234.5|233.49|232.59|211
1732121700000|2024-11-20 16:55:00|235.26|234.36|235.47|234.57|235.6|234.7|234.77|233.87|217
1732122000000|2024-11-20 17:00:00|235.13|234.23|235.91|235.01|235.92|235.02|235.04|234.14|277
1732122300000|2024-11-20 17:05:00|235.9|235|234.81|233.91|236|235.1|234.67|233.77|228
1732122600000|2024-11-20 17:10:00|234.83|233.93|234.54|233.64|235.22|234.32|233.93|233.03|363
1732122900000|2024-11-20 17:15:00|234.57|233.67|234.2|233.3|235.27|234.37|233.93|233.03|316
1732123200000|2024-11-20 17:20:00|234.18|233.28|233.6|232.7|234.18|233.28|233.39|232.49|205
1732123800000|2024-11-20 17:30:00|234.79|233.89|234.17|233.27|234.99|234.09|233.77|232.87|291
1732124100000|2024-11-20 17:35:00|234.18|233.28|234.99|234.09|235.12|234.22|234.03|233.13|287
1732124400000|2024-11-20 17:40:00|234.92|234.02|234.98|234.08|234.99|234.09|234.65|233.75|164
1732125000000|2024-11-20 17:50:00|234.61|233.71|233.63|232.73|234.7|233.8|233.63|232.73|145
1732125300000|2024-11-20 17:55:00|233.65|232.75|232.24|231.34|233.87|232.97|232.2|231.3|257
1732125600000|2024-11-20 18:00:00|232.22|231.32|233.31|232.41|233.37|232.47|231.74|230.84|467
1732125900000|2024-11-20 18:05:00|233.3|232.4|232.86|231.96|233.62|232.72|232.77|231.87|214
1732126200000|2024-11-20 18:10:00|233.51|232.61|233.9|233|233.95|233.05|233.45|232.55|144
1732126500000|2024-11-20 18:15:00|233.91|233.01|232.96|232.06|234.27|233.37|232.96|232.06|432
1732126800000|2024-11-20 18:20:00|232.93|232.03|232.29|231.39|232.93|232.03|231.55|230.65|557
1732127100000|2024-11-20 18:25:00|232.3|231.4|233.18|232.28|233.5|232.6|232.29|231.39|377
1732127400000|2024-11-20 18:30:00|233.19|232.29|233.36|232.46|233.91|233.01|232.06|231.16|573
1732127700000|2024-11-20 18:35:00|233.39|232.49|232.87|231.97|234.21|233.31|231.98|231.08|721
1732128000000|2024-11-20 18:40:00|232.89|231.99|234.21|233.31|234.27|233.37|232.83|231.93|446
1732128300000|2024-11-20 18:45:00|234.18|233.28|233.76|232.86|234.2|233.3|233.35|232.45|387
1732128600000|2024-11-20 18:50:00|233.79|232.89|233.73|232.83|233.8|232.9|232.78|231.88|434
1732128900000|2024-11-20 18:55:00|233.71|232.81|233.58|232.68|234.65|233.75|233.46|232.56|341
1732129200000|2024-11-20 19:00:00|233.56|232.66|233.51|232.61|233.59|232.69|232.7|231.8|505
1732129500000|2024-11-20 19:05:00|233.47|232.57|232.04|231.14|233.65|232.75|232.03|231.13|451
1732129800000|2024-11-20 19:10:00|232.01|231.11|232.19|231.29|232.73|231.83|232.01|231.11|258
1732130100000|2024-11-20 19:15:00|232.2|231.3|231.63|230.73|232.32|231.42|231.55|230.65|375
1732130400000|2024-11-20 19:20:00|231.62|230.72|231.47|230.57|232.34|231.44|231.45|230.55|327
1732130700000|2024-11-20 19:25:00|231.51|230.61|232.2|231.3|232.21|231.31|231.49|230.59|410
1732131000000|2024-11-20 19:30:00|232.23|231.33|232.93|232.03|232.93|232.03|232.2|231.3|333
1732131300000|2024-11-20 19:35:00|232.92|232.02|233.06|232.16|233.12|232.22|232.73|231.83|230
1732131900000|2024-11-20 19:45:00|233.42|232.52|233.81|232.91|233.82|232.92|233.42|232.52|70
1732132200000|2024-11-20 19:50:00|233.8|232.9|233.46|232.56|233.8|232.9|233.17|232.27|244
1732132500000|2024-11-20 19:55:00|233.48|232.58|233.47|232.57|233.5|232.6|233.03|232.13|182
1732132800000|2024-11-20 20:00:00|233.46|232.56|232.43|231.53|233.46|232.56|232.21|231.31|395
1732133100000|2024-11-20 20:05:00|232.44|231.54|232.63|231.73|233.05|232.15|232.25|231.35|409
1732133400000|2024-11-20 20:10:00|232.64|231.74|233.79|232.89|233.83|232.93|232.63|231.73|285
1732133700000|2024-11-20 20:15:00|233.78|232.88|234.71|233.81|234.73|233.83|233.58|232.68|341
1732134000000|2024-11-20 20:20:00|234.72|233.82|234.9|234|234.96|234.06|234.56|233.66|258
1732134300000|2024-11-20 20:25:00|234.88|233.98|234.86|233.96|234.95|234.05|234.53|233.63|308
1732134600000|2024-11-20 20:30:00|234.87|233.97|235.06|234.16|235.13|234.23|234.87|233.97|228
1732134900000|2024-11-20 20:35:00|235.1|234.2|234.79|233.89|235.13|234.23|234.33|233.43|368
1732135200000|2024-11-20 20:40:00|234.8|233.9|234.89|233.99|234.89|233.99|234.58|233.68|66
1732135500000|2024-11-20 20:45:00|235.14|234.24|235.4|234.5|235.61|234.71|235.14|234.24|78
1732135800000|2024-11-20 20:50:00|235.43|234.53|235.82|234.92|235.85|234.95|235.31|234.41|277
1732136100000|2024-11-20 20:55:00|235.83|234.93|235.43|234.53|235.89|234.99|235.06|234.16|263
1732136400000|2024-11-20 21:00:00|235.75|234.85|235.86|234.96|235.91|235.01|235.71|234.81|175
1732136700000|2024-11-20 21:05:00|235.85|234.95|235.83|234.93|235.95|235.05|235.46|234.56|192
1732137000000|2024-11-20 21:10:00|235.59|234.69|235.88|234.98|235.94|235.04|235.56|234.66|199
1732137300000|2024-11-20 21:15:00|236.57|235.67|236.21|235.31|236.63|235.73|236.16|235.26|73
1732137600000|2024-11-20 21:20:00|236.32|235.42|237.67|236.77|237.73|236.83|235.07|234.17|629
1732137900000|2024-11-20 21:25:00|237.66|236.76|238.12|237.22|238.47|237.57|237.37|236.47|521
1732138200000|2024-11-20 21:30:00|238.11|237.21|237.52|236.62|238.31|237.41|237.04|236.14|531
1732138500000|2024-11-20 21:35:00|237.53|236.63|238.3|237.4|238.48|237.58|237.41|236.51|386
1732138800000|2024-11-20 21:40:00|238.16|237.26|238.04|237.14|238.35|237.45|237.54|236.64|391
1732139100000|2024-11-20 21:45:00|238.03|237.13|237.39|236.49|238.17|237.27|237.29|236.39|395
1732139400000|2024-11-20 21:50:00|237.41|236.51|237.28|236.38|237.57|236.67|237.08|236.18|343
1732139700000|2024-11-20 21:55:00|237.27|236.37|237.02|236.12|237.36|236.46|236.99|236.09|140
1732140000000|2024-11-20 22:00:00|237.03|236.13|237.79|236.89|237.96|237.06|237.03|236.13|260
1732140300000|2024-11-20 22:05:00|237.78|236.88|237.43|236.53|238.09|237.19|237.4|236.5|208
1732140600000|2024-11-20 22:10:00|237.44|236.54|237.95|237.05|238.1|237.2|237.33|236.43|120
1732140900000|2024-11-20 22:15:00|237.96|237.06|237.66|236.76|238.43|237.53|237.66|236.76|198
1732141200000|2024-11-20 22:20:00|237.71|236.81|237.71|236.81|238.02|237.12|237.66|236.76|131
1732141500000|2024-11-20 22:25:00|237.72|236.82|237.1|236.2|237.89|236.99|237.06|236.16|149
1732141800000|2024-11-20 22:30:00|237.09|236.19|237.16|236.26|237.16|236.26|236.53|235.63|269
1732142100000|2024-11-20 22:35:00|237.19|236.29|236.61|235.71|237.36|236.46|236.34|235.44|275
1732142400000|2024-11-20 22:40:00|236.66|235.76|236.25|235.35|236.66|235.76|236.01|235.11|253
1732142700000|2024-11-20 22:45:00|236.26|235.36|235.9|235|236.26|235.36|235.88|234.98|219
1732143000000|2024-11-20 22:50:00|235.91|235.01|236.68|235.78|236.68|235.78|235.66|234.76|182
1732143300000|2024-11-20 22:55:00|236.69|235.79|236.89|235.99|236.98|236.08|236.6|235.7|186
1732143600000|2024-11-20 23:00:00|236.92|236.02|236.97|236.07|236.98|236.08|236.76|235.86|33
1732143900000|2024-11-20 23:05:00|236.77|235.87|237.52|236.62|237.52|236.62|236.77|235.87|140
1732144200000|2024-11-20 23:10:00|237.53|236.63|237.06|236.16|237.77|236.87|236.79|235.89|382
1732144500000|2024-11-20 23:15:00|237.07|236.17|236.5|235.6|237.16|236.26|236.46|235.56|268
1732144800000|2024-11-20 23:20:00|236.49|235.59|236.71|235.81|236.74|235.84|236.38|235.48|190
1732145100000|2024-11-20 23:25:00|236.72|235.82|236.21|235.31|236.78|235.88|236.2|235.3|160
1732145400000|2024-11-20 23:30:00|236.22|235.32|236.59|235.69|236.63|235.73|236.09|235.19|181
1732145700000|2024-11-20 23:35:00|236.58|235.68|237.16|236.26|237.22|236.32|236.35|235.45|220
1732146000000|2024-11-20 23:40:00|237.15|236.25|236.89|235.99|237.24|236.34|236.79|235.89|156
1732146300000|2024-11-20 23:45:00|237.06|236.16|236.64|235.74|237.06|236.16|236.64|235.74|215
1732146600000|2024-11-20 23:50:00|236.57|235.67|236|235.1|236.57|235.67|235.96|235.06|37
1732146900000|2024-11-20 23:55:00|235.99|235.09|236.15|235.25|236.24|235.34|235.53|234.63|190
1732147200000|2024-11-21 00:00:00|235.86|234.96|236.06|235.16|236.06|235.16|235.66|234.76|111
1732147500000|2024-11-21 00:05:00|236.05|235.15|236.9|236|236.9|236|236.01|235.11|354
1732147800000|2024-11-21 00:10:00|236.88|235.98|237.24|236.34|237.31|236.41|236.8|235.9|125
1732148400000|2024-11-21 00:20:00|237.65|236.75|238.05|237.15|238.12|237.22|237.42|236.52|191
1732148700000|2024-11-21 00:25:00|238.06|237.16|238.09|237.19|238.12|237.22|237.46|236.56|215
1732149000000|2024-11-21 00:30:00|238.07|237.17|237.88|236.98|238.2|237.3|237.28|236.38|227
1732149300000|2024-11-21 00:35:00|237.89|236.99|237.89|236.99|238.17|237.27|237.65|236.75|135
1732149600000|2024-11-21 00:40:00|237.9|237|238.38|237.48|238.42|237.52|237.85|236.95|119
1732149900000|2024-11-21 00:45:00|238.45|237.55|238.61|237.71|238.75|237.85|238.1|237.2|84
1732150200000|2024-11-21 00:50:00|238.57|237.67|238.22|237.32|238.7|237.8|238.13|237.23|100
1732150500000|2024-11-21 00:55:00|238.23|237.33|238.17|237.27|238.25|237.35|237.86|236.96|90
1732150800000|2024-11-21 01:00:00|238.19|237.29|237.68|236.78|238.27|237.37|237.68|236.78|126
1732151100000|2024-11-21 01:05:00|237.7|236.8|237.92|237.02|238.41|237.51|237.7|236.8|100
1732151400000|2024-11-21 01:10:00|237.93|237.03|237.83|236.93|238.11|237.21|237.38|236.48|219
1732151700000|2024-11-21 01:15:00|238.13|237.23|238.67|237.77|238.73|237.83|238.01|237.11|129
1732152000000|2024-11-21 01:20:00|238.68|237.78|239.24|238.34|239.27|238.37|238.68|237.78|34
1732152300000|2024-11-21 01:25:00|239.11|238.21|238.92|238.02|239.11|238.21|238.53|237.63|151
1732152600000|2024-11-21 01:30:00|238.94|238.04|238.47|237.57|239.01|238.11|238.42|237.52|174
1732152900000|2024-11-21 01:35:00|238.48|237.58|237.83|236.93|238.53|237.63|237.83|236.93|161
1732153200000|2024-11-21 01:40:00|237.84|236.94|238.24|237.34|238.24|237.34|237.83|236.93|119
1732153500000|2024-11-21 01:45:00|238.09|237.19|237.71|236.81|238.3|237.4|237.7|236.8|118
1732153800000|2024-11-21 01:50:00|237.69|236.79|237.4|236.5|237.85|236.95|237.28|236.38|169
1732154100000|2024-11-21 01:55:00|237.41|236.51|236.82|235.92|237.51|236.61|236.82|235.92|140
1732154400000|2024-11-21 02:00:00|236.81|235.91|236.05|235.15|236.97|236.07|236.05|235.15|240
1732154700000|2024-11-21 02:05:00|236.04|235.14|235.27|234.37|236.04|235.14|235.22|234.32|233
1732155000000|2024-11-21 02:10:00|235.28|234.38|235|234.1|235.45|234.55|234.8|233.9|386
1732155300000|2024-11-21 02:15:00|235.01|234.11|234.08|233.18|235.44|234.54|233.52|232.62|435
1732155600000|2024-11-21 02:20:00|234.07|233.17|232.89|231.99|234.44|233.54|232.75|231.85|458
1732155900000|2024-11-21 02:25:00|232.9|232|231.85|230.95|233.03|232.13|231.76|230.86|562
1732156200000|2024-11-21 02:30:00|231.86|230.96|231.49|230.59|232.26|231.36|231.47|230.57|608
1732156500000|2024-11-21 02:35:00|231.5|230.6|231.45|230.55|232.24|231.34|231.36|230.46|548
1732157100000|2024-11-21 02:45:00|230.97|230.07|231.64|230.74|232.05|231.15|230.96|230.06|254
1732157400000|2024-11-21 02:50:00|231.63|230.73|232.08|231.18|232.16|231.26|231.46|230.56|183
1732157700000|2024-11-21 02:55:00|232.07|231.17|232.84|231.94|232.84|231.94|231.76|230.86|106
1732158000000|2024-11-21 03:00:00|232.59|231.69|232.84|231.94|232.92|232.02|232.2|231.3|194
1732158300000|2024-11-21 03:05:00|232.87|231.97|234.55|233.65|234.55|233.65|232.87|231.97|227
1732158600000|2024-11-21 03:10:00|234.57|233.67|234.55|233.65|234.77|233.87|233.81|232.91|296
1732158900000|2024-11-21 03:15:00|234.59|233.69|234.57|233.67|234.96|234.06|233.69|232.79|292
1732159200000|2024-11-21 03:20:00|234.56|233.66|235.33|234.43|235.41|234.51|234.23|233.33|256
1732159500000|2024-11-21 03:25:00|235.32|234.42|237.11|236.21|237.18|236.28|235.25|234.35|384
1732159800000|2024-11-21 03:30:00|237.09|236.19|236.69|235.79|237.28|236.38|235.78|234.88|429
1732160100000|2024-11-21 03:35:00|236.68|235.78|236.11|235.21|237.12|236.22|235.78|234.88|408
1732160400000|2024-11-21 03:40:00|236.13|235.23|235.98|235.08|237.23|236.33|235.91|235.01|314
1732160700000|2024-11-21 03:45:00|236|235.1|236.83|235.93|236.87|235.97|235.92|235.02|197
1732161000000|2024-11-21 03:50:00|236.9|236|236.76|235.86|237.17|236.27|236.5|235.6|178
1732161300000|2024-11-21 03:55:00|236.75|235.85|236.27|235.37|236.88|235.98|236.13|235.23|150
1732161600000|2024-11-21 04:00:00|236.48|235.58|237.36|236.46|237.72|236.82|236.48|235.58|274
1732161900000|2024-11-21 04:05:00|237.34|236.44|237.93|237.03|237.95|237.05|237.25|236.35|204
1732162200000|2024-11-21 04:10:00|237.95|237.05|237.56|236.66|238.15|237.25|237.56|236.66|286
1732162500000|2024-11-21 04:15:00|236.45|235.55|236.56|235.66|236.56|235.66|236.32|235.42|29
1732162800000|2024-11-21 04:20:00|236.55|235.65|236.39|235.49|236.66|235.76|236.08|235.18|434
1732163100000|2024-11-21 04:25:00|236.37|235.47|238.44|237.54|238.47|237.57|236.34|235.44|268
1732163400000|2024-11-21 04:30:00|238.42|237.52|240.3|239.4|240.39|239.49|238.22|237.32|491
1732163700000|2024-11-21 04:35:00|240.32|239.42|241.67|240.77|241.69|240.79|240.24|239.34|442
1732164000000|2024-11-21 04:40:00|241.7|240.8|241.86|240.96|241.88|240.98|241.62|240.72|52
1732164300000|2024-11-21 04:45:00|241.09|240.19|240.53|239.63|241.5|240.6|240.53|239.63|360
1732164600000|2024-11-21 04:50:00|240.54|239.64|240.34|239.44|241.04|240.14|239.98|239.08|430
1732164900000|2024-11-21 04:55:00|240.33|239.43|240.99|240.09|241.46|240.56|239.94|239.04|474
1732165200000|2024-11-21 05:00:00|241.01|240.11|240.88|239.98|241.39|240.49|240.57|239.67|416
1732165500000|2024-11-21 05:05:00|240.91|240.01|241.14|240.24|241.46|240.56|240.74|239.84|381
1732165800000|2024-11-21 05:10:00|241.29|240.39|240.67|239.77|241.61|240.71|240.47|239.57|289
1732166100000|2024-11-21 05:15:00|240.75|239.85|241.23|240.33|241.45|240.55|240.75|239.85|311
1732166400000|2024-11-21 05:20:00|241.25|240.35|242.01|241.11|242.05|241.15|241.17|240.27|451
1732166700000|2024-11-21 05:25:00|242|241.1|241.58|240.68|242.08|241.18|241.27|240.37|323
1732167000000|2024-11-21 05:30:00|241.33|240.43|241.62|240.72|241.8|240.9|241.21|240.31|274
1732167300000|2024-11-21 05:35:00|241.63|240.73|240.99|240.09|241.77|240.87|240.59|239.69|255
1732167600000|2024-11-21 05:40:00|241|240.1|242.09|241.19|242.39|241.49|240.94|240.04|193
1732167900000|2024-11-21 05:45:00|242.38|241.48|240.27|239.37|242.41|241.51|239.93|239.03|310
1732168200000|2024-11-21 05:50:00|240.26|239.36|239.76|238.86|240.8|239.9|238.89|237.99|523
1732168500000|2024-11-21 05:55:00|239.73|238.83|239.87|238.97|240.25|239.35|239.63|238.73|412
1732168800000|2024-11-21 06:00:00|239.7|238.8|238.6|237.7|239.75|238.85|238.56|237.66|378
1732169100000|2024-11-21 06:05:00|238.61|237.71|238.58|237.68|238.77|237.87|238.05|237.15|257
1732169400000|2024-11-21 06:10:00|238.62|237.72|239.21|238.31|239.54|238.64|238.62|237.72|193
1732169700000|2024-11-21 06:15:00|239.2|238.3|238.76|237.86|239.59|238.69|238.52|237.62|175
1732170000000|2024-11-21 06:20:00|238.75|237.85|239.25|238.35|239.31|238.41|238.09|237.19|273
1732170300000|2024-11-21 06:25:00|239.24|238.34|238.68|237.78|239.51|238.61|238.65|237.75|174
1732170600000|2024-11-21 06:30:00|238.66|237.76|238.93|238.03|239.23|238.33|238.52|237.62|248
1732170900000|2024-11-21 06:35:00|238.95|238.05|238.61|237.71|238.98|238.08|238.11|237.21|322
1732171200000|2024-11-21 06:40:00|238.6|237.7|238.56|237.66|238.85|237.95|238.56|237.66|44
1732171500000|2024-11-21 06:45:00|238.71|237.81|238.03|237.13|238.71|237.81|237.46|236.56|269
1732171800000|2024-11-21 06:50:00|238.04|237.14|238.54|237.64|238.62|237.72|238.03|237.13|157
1732172100000|2024-11-21 06:55:00|238.55|237.65|238.67|237.77|238.84|237.94|238.25|237.35|180
1732172400000|2024-11-21 07:00:00|238.38|237.48|239.44|238.54|239.47|238.57|238.38|237.48|170
1732172700000|2024-11-21 07:05:00|239.36|238.46|240.31|239.41|240.62|239.72|239.36|238.46|136
1732173000000|2024-11-21 07:10:00|240.34|239.44|240.08|239.18|240.49|239.59|239.78|238.88|127
1732173300000|2024-11-21 07:15:00|240.09|239.19|240.49|239.59|240.59|239.69|240.01|239.11|149
1732173600000|2024-11-21 07:20:00|240.63|239.73|241.98|241.08|242.12|241.22|240.62|239.72|132
1732173900000|2024-11-21 07:25:00|242.08|241.18|241.54|240.64|242.08|241.18|241.19|240.29|285
1732174200000|2024-11-21 07:30:00|241.57|240.67|241.7|240.8|242.11|241.21|241.57|240.67|170
1732174500000|2024-11-21 07:35:00|241.74|240.84|242.31|241.41|242.58|241.68|241.74|240.84|141
1732174800000|2024-11-21 07:40:00|242.3|241.4|242.88|241.98|242.89|241.99|242.14|241.24|119
1732175100000|2024-11-21 07:45:00|243.18|242.28|242.45|241.55|243.23|242.33|242.45|241.55|172
1732175400000|2024-11-21 07:50:00|242.46|241.56|242.05|241.15|242.82|241.92|241.91|241.01|295
1732175700000|2024-11-21 07:55:00|242.03|241.13|242.04|241.14|242.38|241.48|241.95|241.05|219
1732176000000|2024-11-21 08:00:00|242.05|241.15|242.72|241.82|243.15|242.25|242.04|241.14|196
1732176300000|2024-11-21 08:05:00|242.48|241.58|242.4|241.5|242.65|241.75|242.12|241.22|272
1732176600000|2024-11-21 08:10:00|242.42|241.52|242.39|241.49|242.58|241.68|242.33|241.43|131
1732176900000|2024-11-21 08:15:00|242.4|241.5|242.48|241.58|242.73|241.83|242.33|241.43|239
1732177200000|2024-11-21 08:20:00|242.49|241.59|241.54|240.64|242.67|241.77|241.54|240.64|241
1732177500000|2024-11-21 08:25:00|241.53|240.63|242.28|241.38|242.44|241.54|241.49|240.59|274
1732177800000|2024-11-21 08:30:00|242.26|241.36|242.65|241.75|242.7|241.8|242.26|241.36|327
1732178100000|2024-11-21 08:35:00|242.66|241.76|242.69|241.79|242.71|241.81|242.51|241.61|214
1732178400000|2024-11-21 08:40:00|242.7|241.8|242.88|241.98|243.1|242.2|242.7|241.8|205
1732178700000|2024-11-21 08:45:00|242.73|241.83|242.86|241.96|243.01|242.11|242.72|241.82|90
1732179000000|2024-11-21 08:50:00|242.85|241.95|242.51|241.61|242.86|241.96|242.51|241.61|108
1732179300000|2024-11-21 08:55:00|242.61|241.71|242.5|241.6|242.95|242.05|242.5|241.6|158
1732179600000|2024-11-21 09:00:00|242.49|241.59|242.56|241.66|242.76|241.86|242.32|241.42|149
1732179900000|2024-11-21 09:05:00|242.57|241.67|243.02|242.12|243.18|242.28|242.57|241.67|55
1732180200000|2024-11-21 09:10:00|243.06|242.16|242.75|241.85|243.25|242.35|242.75|241.85|77
1732180500000|2024-11-21 09:15:00|242.77|241.87|242.55|241.65|242.87|241.97|242.45|241.55|176
1732180800000|2024-11-21 09:20:00|242.53|241.63|242.61|241.71|242.81|241.91|242.53|241.63|124
1732181100000|2024-11-21 09:25:00|242.6|241.7|243.14|242.24|243.24|242.34|242.6|241.7|96
1732181400000|2024-11-21 09:30:00|243.12|242.22|243.46|242.56|243.7|242.8|243.04|242.14|204
1732181700000|2024-11-21 09:35:00|243.45|242.55|243.45|242.55|243.83|242.93|243.29|242.39|226
1732182000000|2024-11-21 09:40:00|243.44|242.54|242.86|241.96|243.44|242.54|242.7|241.8|179
1732182300000|2024-11-21 09:45:00|242.94|242.04|242.86|241.96|243.24|242.34|242.84|241.94|30
1732182600000|2024-11-21 09:50:00|242.85|241.95|242.84|241.94|243.22|242.32|242.71|241.81|80
1732182900000|2024-11-21 09:55:00|242.86|241.96|242.19|241.29|242.93|242.03|241.9|241|305
1732183200000|2024-11-21 10:00:00|242.22|241.32|242.74|241.84|242.9|242|241.8|240.9|266
1732183500000|2024-11-21 10:05:00|242.76|241.86|242.78|241.88|243.16|242.26|242.63|241.73|230
1732183800000|2024-11-21 10:10:00|242.76|241.86|242.63|241.73|243.11|242.21|242.34|241.44|272
1732184100000|2024-11-21 10:15:00|242.62|241.72|242.17|241.27|242.62|241.72|241.98|241.08|298
1732184400000|2024-11-21 10:20:00|242.16|241.26|241.61|240.71|242.16|241.26|241.39|240.49|292
1732184700000|2024-11-21 10:25:00|241.59|240.69|241.18|240.28|241.67|240.77|240.88|239.98|156
1732185000000|2024-11-21 10:30:00|241.28|240.38|242.36|241.46|242.36|241.46|241.22|240.32|61
1732185300000|2024-11-21 10:35:00|242.44|241.54|242.42|241.52|242.97|242.07|242.35|241.45|171
1732185600000|2024-11-21 10:40:00|242.41|241.51|242.25|241.35|242.5|241.6|242.16|241.26|136
1732185900000|2024-11-21 10:45:00|242.23|241.33|242.96|242.06|243.06|242.16|242.23|241.33|153
1732186200000|2024-11-21 10:50:00|242.88|241.98|242.87|241.97|242.92|242.02|242.63|241.73|315
1732186500000|2024-11-21 10:55:00|242.67|241.77|242.5|241.6|242.81|241.91|242.44|241.54|144
1732186800000|2024-11-21 11:00:00|242.35|241.45|241.81|240.91|242.54|241.64|241.49|240.59|278
1732187100000|2024-11-21 11:05:00|241.84|240.94|242.94|242.04|242.97|242.07|241.6|240.7|434
1732187400000|2024-11-21 11:10:00|242.95|242.05|242.19|241.29|242.97|242.07|241.67|240.77|321
1732187700000|2024-11-21 11:15:00|242.18|241.28|242.44|241.54|242.44|241.54|241.67|240.77|336
1732188000000|2024-11-21 11:20:00|242.59|241.69|242.27|241.37|242.77|241.87|242.22|241.32|345
1732188300000|2024-11-21 11:25:00|242.26|241.36|242.47|241.57|242.67|241.77|241.75|240.85|234
1732188600000|2024-11-21 11:30:00|242.48|241.58|242.01|241.11|242.55|241.65|242.01|241.11|395
1732188900000|2024-11-21 11:35:00|242|241.1|242.19|241.29|242.27|241.37|241.94|241.04|287
1732189200000|2024-11-21 11:40:00|242.23|241.33|242.11|241.21|242.27|241.37|241.83|240.93|287
1732189500000|2024-11-21 11:45:00|241.98|241.08|241.49|240.59|241.98|241.08|241.1|240.2|159
1732189800000|2024-11-21 11:50:00|241.51|240.61|241.39|240.49|241.51|240.61|241.1|240.2|175
1732190100000|2024-11-21 11:55:00|241.4|240.5|240.66|239.76|241.45|240.55|240.45|239.55|85
1732190400000|2024-11-21 12:00:00|240.43|239.53|241.37|240.47|241.38|240.48|240.43|239.53|176
1732190700000|2024-11-21 12:05:00|241.41|240.51|242.6|241.7|242.78|241.88|241.41|240.51|241
1732191000000|2024-11-21 12:10:00|242.68|241.78|242.5|241.6|242.68|241.78|242.11|241.21|116
1732191300000|2024-11-21 12:15:00|243.19|242.29|245.01|244.11|245.16|244.26|243.19|242.29|294
1732191600000|2024-11-21 12:20:00|245.04|244.14|244.54|243.64|245.2|244.3|243.84|242.94|475
1732191900000|2024-11-21 12:25:00|244.52|243.62|245.77|244.87|245.91|245.01|244.08|243.18|314
1732192200000|2024-11-21 12:30:00|245.71|244.81|244.64|243.74|246.47|245.57|244.03|243.13|436
1732192500000|2024-11-21 12:35:00|244.56|243.66|244.53|243.63|244.87|243.97|244.07|243.17|458
1732192800000|2024-11-21 12:40:00|244.52|243.62|245.38|244.48|245.61|244.71|244.38|243.48|369
1732193100000|2024-11-21 12:45:00|245.4|244.5|244.82|243.92|245.49|244.59|244.53|243.63|282
1732193400000|2024-11-21 12:50:00|244.81|243.91|244.52|243.62|244.89|243.99|244.16|243.26|303
1732193700000|2024-11-21 12:55:00|244.5|243.6|242.91|242.01|244.99|244.09|242.91|242.01|249
1732194000000|2024-11-21 13:00:00|242.92|242.02|243.64|242.74|243.99|243.09|242.91|242.01|282
1732194300000|2024-11-21 13:05:00|243.63|242.73|245.13|244.23|245.27|244.37|243.42|242.52|228
1732194600000|2024-11-21 13:10:00|245.14|244.24|245.45|244.55|245.51|244.61|244.58|243.68|210
1732194900000|2024-11-21 13:15:00|245.47|244.57|247.38|246.48|248.09|247.19|245.47|244.57|310
1732195200000|2024-11-21 13:20:00|247.43|246.53|247.55|246.65|248.97|248.07|247.43|246.53|502
1732195500000|2024-11-21 13:25:00|247.54|246.64|247.06|246.16|247.87|246.97|246.86|245.96|433
1732195800000|2024-11-21 13:30:00|247.04|246.14|246.79|245.89|247.49|246.59|246.14|245.24|380
1732196100000|2024-11-21 13:35:00|246.78|245.88|246.5|245.6|247.54|246.64|246.4|245.5|267
1732196400000|2024-11-21 13:40:00|246.49|245.59|247.13|246.23|247.65|246.75|246.36|245.46|213
1732196700000|2024-11-21 13:45:00|246.92|246.02|246.45|245.55|247.38|246.48|246.16|245.26|428
1732197000000|2024-11-21 13:50:00|246.44|245.54|246.64|245.74|246.91|246.01|246.19|245.29|349
1732197300000|2024-11-21 13:55:00|246.65|245.75|245.87|244.97|246.72|245.82|245.87|244.97|170
1732197600000|2024-11-21 14:00:00|245.74|244.84|246.15|245.25|246.32|245.42|244.99|244.09|213
1732197900000|2024-11-21 14:05:00|246.2|245.3|246.52|245.62|246.77|245.87|246.16|245.26|245
1732198200000|2024-11-21 14:10:00|246.5|245.6|247.64|246.74|247.81|246.91|246.42|245.52|230
1732198500000|2024-11-21 14:15:00|247.66|246.76|247.12|246.22|247.7|246.8|246.9|246|306
1732198800000|2024-11-21 14:20:00|247.14|246.24|246.83|245.93|247.14|246.24|246.49|245.59|236
1732199100000|2024-11-21 14:25:00|246.92|246.02|246.3|245.4|247.06|246.16|246.21|245.31|184
1732199400000|2024-11-21 14:30:00|246.56|245.66|245.11|244.21|246.69|245.79|244.84|243.94|255
1732199700000|2024-11-21 14:35:00|245.07|244.17|243.9|243|245.17|244.27|243.9|243|606
1732200000000|2024-11-21 14:40:00|243.91|243.01|245.09|244.19|245.12|244.22|243.43|242.53|769
1732200300000|2024-11-21 14:45:00|245.13|244.23|245.06|244.16|245.9|245|244.71|243.81|319
1732200600000|2024-11-21 14:50:00|245.05|244.15|243.8|242.9|245.87|244.97|243.8|242.9|318
1732200900000|2024-11-21 14:55:00|243.82|242.92|251.99|251.09|253.32|252.42|243.76|242.86|781
1732201200000|2024-11-21 15:00:00|252|251.1|250.93|250.03|252.91|252.01|249.42|248.52|775
1732201500000|2024-11-21 15:05:00|251.06|250.16|250.03|249.13|251.49|250.59|248.85|247.95|642
1732201800000|2024-11-21 15:10:00|250.01|249.11|248.77|247.87|250.03|249.13|247.44|246.54|505
1732202100000|2024-11-21 15:15:00|248.83|247.93|248.51|247.61|250.56|249.66|248.33|247.43|568
1732202400000|2024-11-21 15:20:00|248.5|247.6|245.77|244.87|249.04|248.14|245.75|244.85|461
1732202700000|2024-11-21 15:25:00|245.82|244.92|244.02|243.12|246.57|245.67|243.95|243.05|532
1732203000000|2024-11-21 15:30:00|244.15|243.25|244.53|243.63|245.58|244.68|243.92|243.02|734
1732203300000|2024-11-21 15:35:00|244.51|243.61|244.57|243.67|246.37|245.47|244.45|243.55|615
1732203600000|2024-11-21 15:40:00|244.54|243.64|248.19|247.29|248.27|247.37|244.45|243.55|651
1732203900000|2024-11-21 15:45:00|248.21|247.31|249.74|248.84|250.1|249.2|247.52|246.62|668
1732204200000|2024-11-21 15:50:00|249.69|248.79|249.91|249.01|250.07|249.17|248.16|247.26|759
1732204500000|2024-11-21 15:55:00|249.83|248.93|249.28|248.38|250|249.1|248.87|247.97|521
1732204800000|2024-11-21 16:00:00|249.41|248.51|249.82|248.92|250.92|250.02|248.83|247.93|504
1732205100000|2024-11-21 16:05:00|249.88|248.98|249.37|248.47|250.58|249.68|249.36|248.46|318
1732205400000|2024-11-21 16:10:00|249.38|248.48|250.44|249.54|250.71|249.81|249.16|248.26|436
1732205700000|2024-11-21 16:15:00|250.35|249.45|250.34|249.44|250.71|249.81|249.98|249.08|396
1732206000000|2024-11-21 16:20:00|250.32|249.42|249.64|248.74|250.72|249.82|249.48|248.58|316
1732206300000|2024-11-21 16:25:00|249.72|248.82|249.83|248.93|250.33|249.43|249.6|248.7|254
1732206600000|2024-11-21 16:30:00|249.84|248.94|250.1|249.2|250.34|249.44|248.93|248.03|301
1732206900000|2024-11-21 16:35:00|250.05|249.15|250.59|249.69|250.64|249.74|249.67|248.77|246
1732207200000|2024-11-21 16:40:00|250.64|249.74|251.73|250.83|251.85|250.95|250.6|249.7|355
1732207500000|2024-11-21 16:45:00|251.71|250.81|252.5|251.6|252.79|251.89|251.47|250.57|514
1732207800000|2024-11-21 16:50:00|252.49|251.59|254.65|253.75|255.25|254.35|252.31|251.41|455
1732208100000|2024-11-21 16:55:00|254.68|253.78|255.18|254.28|255.67|254.77|254.54|253.64|502
1732208400000|2024-11-21 17:00:00|255.31|254.41|254.25|253.35|255.36|254.46|253.95|253.05|444
1732208700000|2024-11-21 17:05:00|254.26|253.36|255.45|254.55|255.45|254.55|254.17|253.27|455
1732209000000|2024-11-21 17:10:00|255.54|254.64|254.77|253.87|255.81|254.91|254|253.1|500
1732209300000|2024-11-21 17:15:00|254.76|253.86|255.95|255.05|255.95|255.05|254.16|253.26|448
1732209600000|2024-11-21 17:20:00|255.94|255.04|256.84|255.94|256.84|255.94|255.55|254.65|293
1732209900000|2024-11-21 17:25:00|256.83|255.93|258.28|257.38|258.28|257.38|256.54|255.64|329
1732210200000|2024-11-21 17:30:00|257.91|255.76|258.29|257.39|258.45|257.55|257.75|255.76|222
1732210500000|2024-11-21 17:35:00|258.28|257.38|258.19|257.29|258.28|257.38|257|256.1|369
1732210800000|2024-11-21 17:40:00|258.25|257.35|258.91|258.01|258.91|258.01|257.78|256.88|350
1732211100000|2024-11-21 17:45:00|258.96|258.06|258.29|257.39|259.45|258.55|258.29|257.39|337
1732211400000|2024-11-21 17:50:00|258.34|257.44|258.31|257.41|258.39|257.49|257.9|257|154
1732211700000|2024-11-21 17:55:00|258.29|257.39|258|257.1|258.38|257.48|257.39|256.49|308
1732212000000|2024-11-21 18:00:00|257.45|256.55|257.67|256.77|258.3|257.4|257.45|256.55|146
1732212300000|2024-11-21 18:05:00|257.6|256.7|257.07|256.17|257.83|256.93|256.66|255.76|408
1732212600000|2024-11-21 18:10:00|257.1|256.2|257.26|256.36|257.51|256.61|257.03|256.13|290
1732212900000|2024-11-21 18:15:00|257.28|256.38|256.56|255.66|257.75|256.85|256.56|255.66|265
1732213200000|2024-11-21 18:20:00|256.57|255.67|257.91|257.01|258.7|257.8|256.57|255.67|271
1732213500000|2024-11-21 18:25:00|257.93|257.03|259.06|258.16|259.21|258.31|257.93|257.03|217
1732213800000|2024-11-21 18:30:00|259.24|258.34|258.76|257.86|259.45|258.55|258.36|257.46|313
1732214100000|2024-11-21 18:35:00|258.91|258.01|259.5|258.6|259.62|258.72|258.26|257.36|312
1732214400000|2024-11-21 18:40:00|259.52|258.62|257.96|257.06|259.55|258.65|257.95|257.05|351
1732214700000|2024-11-21 18:45:00|257.77|256.87|257.54|256.64|258.34|257.44|257.36|256.46|243
1732215000000|2024-11-21 18:50:00|257.6|256.7|258.07|257.17|258.17|257.27|257.27|256.37|171
1732215300000|2024-11-21 18:55:00|258.08|257.18|258.74|257.84|259.51|258.61|258.08|257.18|236
1732215600000|2024-11-21 19:00:00|258.72|257.82|258.51|257.61|259.12|258.22|258.41|257.51|197
1732215900000|2024-11-21 19:05:00|258.45|257.55|258.25|257.35|258.62|257.72|257.92|257.02|237
1732216200000|2024-11-21 19:10:00|258.23|257.33|259.31|258.41|259.4|258.5|258.02|257.12|370
1732216500000|2024-11-21 19:15:00|259.32|258.42|256.24|255.34|260.15|259.25|256.05|255.15|659
1732216800000|2024-11-21 19:20:00|256.3|255.4|256.34|255.44|257.36|256.46|256.01|255.11|446
1732217100000|2024-11-21 19:25:00|256.33|255.43|256.34|255.44|256.46|255.56|256.33|255.43|9
1732217400000|2024-11-21 19:30:00|256.01|255.11|255.89|254.99|256.03|255.13|255.61|254.71|66
1732217700000|2024-11-21 19:35:00|255.87|254.97|255.15|254.25|256.32|255.42|254.82|253.92|371
1732218000000|2024-11-21 19:40:00|255.14|254.24|255.75|254.85|255.9|255|255.02|254.12|254
1732218300000|2024-11-21 19:45:00|255.71|254.81|255.37|254.47|256.1|255.2|254.95|254.05|263
1732218600000|2024-11-21 19:50:00|255.39|254.49|254.56|253.66|255.44|254.54|254.3|253.4|299
1732218900000|2024-11-21 19:55:00|254.58|253.68|254.39|253.49|254.95|254.05|253.86|252.96|238
1732219200000|2024-11-21 20:00:00|254.59|253.69|255.81|254.91|255.82|254.92|254.49|253.59|332
1732219500000|2024-11-21 20:05:00|255.82|254.92|256.14|255.24|256.37|255.47|255.82|254.92|270
1732219800000|2024-11-21 20:10:00|256.12|255.22|256.89|255.99|256.89|255.99|255.95|255.05|140
1732220100000|2024-11-21 20:15:00|256.92|256.02|257.06|256.16|257.45|256.55|256.92|256.02|104
1732220400000|2024-11-21 20:20:00|257.04|256.14|257.02|256.12|257.21|256.31|256.65|255.75|211
1732220700000|2024-11-21 20:25:00|257.03|256.13|257.43|256.53|257.45|256.55|256.73|255.83|289
1732221300000|2024-11-21 20:35:00|255.16|254.26|254.98|254.08|255.16|254.26|254.79|253.89|85
1732221600000|2024-11-21 20:40:00|255|254.1|254.32|253.42|255|254.1|253.38|252.48|288
1732221900000|2024-11-21 20:45:00|254.35|253.45|254.37|253.47|255.04|254.14|254.27|253.37|228
1732222200000|2024-11-21 20:50:00|254.35|253.45|254.48|253.58|254.65|253.75|253.45|252.55|277
1732222500000|2024-11-21 20:55:00|254.46|253.56|254.7|253.8|255.12|254.22|254.44|253.54|185
1732222800000|2024-11-21 21:00:00|254.69|253.79|254.24|253.34|254.94|254.04|253.5|252.6|287
1732223100000|2024-11-21 21:05:00|254.23|253.33|253.58|252.68|254.57|253.67|253.42|252.52|223
1732223400000|2024-11-21 21:10:00|253.57|252.67|254.3|253.4|254.34|253.44|253.35|252.45|102
1732223700000|2024-11-21 21:15:00|254.25|253.35|254.25|253.35|254.64|253.74|254.06|253.16|230
1732224000000|2024-11-21 21:20:00|254.24|253.34|254.16|253.26|254.34|253.44|253.66|252.76|254
1732224300000|2024-11-21 21:25:00|254.15|253.25|254.37|253.47|254.39|253.49|253.84|252.94|137
1732224600000|2024-11-21 21:30:00|254.39|253.49|255.37|254.47|255.94|255.04|254.09|253.19|288
1732224900000|2024-11-21 21:35:00|255.35|254.45|255.31|254.41|255.49|254.59|254.94|254.04|205
1732225200000|2024-11-21 21:40:00|255.3|254.4|254.32|253.42|255.3|254.4|253.87|252.97|261
1732225500000|2024-11-21 21:45:00|254.31|253.41|254.06|253.16|254.41|253.51|253.73|252.83|193
1732225800000|2024-11-21 21:50:00|254.04|253.14|253.78|252.88|254.26|253.36|253.74|252.84|149
1732226100000|2024-11-21 21:55:00|253.77|252.87|253.55|252.65|253.81|252.91|253.44|252.54|134
1732226400000|2024-11-21 22:00:00|253.56|252.66|254.1|253.2|254.11|253.21|253.55|252.65|232
1732226700000|2024-11-21 22:05:00|254.09|253.19|254.91|254.01|255.08|254.18|254.07|253.17|360
1732227000000|2024-11-21 22:10:00|254.89|253.99|254.71|253.81|254.92|254.02|254.43|253.53|312
1732227300000|2024-11-21 22:15:00|254.72|253.82|254.69|253.79|254.74|253.84|254.34|253.44|205
1732227600000|2024-11-21 22:20:00|254.68|253.78|254.08|253.18|254.78|253.88|254.07|253.17|128
1732227900000|2024-11-21 22:25:00|254.09|253.19|254.97|254.07|254.97|254.07|254.03|253.13|121
1732228200000|2024-11-21 22:30:00|254.98|254.08|255.26|254.36|255.43|254.53|254.9|254|206
1732228500000|2024-11-21 22:35:00|255.25|254.35|255.52|254.62|255.56|254.66|255.11|254.21|121
1732228800000|2024-11-21 22:40:00|255.54|254.64|255.22|254.32|255.7|254.8|255.22|254.32|155
1732229100000|2024-11-21 22:45:00|255.2|254.3|254.99|254.09|255.21|254.31|254.7|253.8|202
1732229400000|2024-11-21 22:50:00|255|254.1|255.53|254.63|255.69|254.79|254.99|254.09|197
1732229700000|2024-11-21 22:55:00|255.55|254.65|255.37|254.47|255.72|254.82|255.2|254.3|131
1732230000000|2024-11-21 23:00:00|255.5|254.6|255.64|254.74|255.74|254.84|255.34|254.44|176
1732230300000|2024-11-21 23:05:00|255.66|254.76|255.64|254.74|255.66|254.76|255.6|254.7|10
1732230600000|2024-11-21 23:10:00|255.84|254.94|256.59|255.69|256.59|255.69|255.52|254.62|309
1732230900000|2024-11-21 23:15:00|256.58|255.68|256.34|255.44|256.62|255.72|256.04|255.14|348
1732231200000|2024-11-21 23:20:00|256.35|255.45|257.09|256.19|257.15|256.25|256.33|255.43|249
1732231500000|2024-11-21 23:25:00|257.1|256.2|256.72|255.82|257.1|256.2|256.66|255.76|199
1732231800000|2024-11-21 23:30:00|256.73|255.83|256.81|255.91|256.83|255.93|256.45|255.55|185
1732232100000|2024-11-21 23:35:00|256.82|255.92|257.68|256.78|257.74|256.84|256.8|255.9|206
1732232400000|2024-11-21 23:40:00|257.69|256.79|257.76|256.86|257.89|256.99|257.39|256.49|276
1732232700000|2024-11-21 23:45:00|257.75|256.85|257.44|256.54|257.9|257|257.44|256.54|188
1732233000000|2024-11-21 23:50:00|257.43|256.53|257.26|256.36|257.64|256.74|257.24|256.34|216
1732233300000|2024-11-21 23:55:00|257.25|256.35|256.91|256.01|257.57|256.67|256.87|255.97|318
1732233600000|2024-11-22 00:00:00|257.23|256.33|257.17|256.27|257.54|256.64|256.89|255.99|202
1732233900000|2024-11-22 00:05:00|257.29|256.39|257.24|256.34|257.81|256.91|257.17|256.27|393
1732234200000|2024-11-22 00:10:00|257.28|256.38|257.25|256.35|257.42|256.52|256.54|255.64|334
1732234500000|2024-11-22 00:15:00|256.95|256.05|256.96|256.06|257.25|256.35|256.5|255.6|161
1732234800000|2024-11-22 00:20:00|257.08|256.18|257.9|257|257.94|257.04|257.08|256.18|162
1732235100000|2024-11-22 00:25:00|258|257.1|258.85|257.95|258.92|258.02|257.8|256.9|323
1732235400000|2024-11-22 00:30:00|258.82|257.92|257.72|256.82|259.14|258.24|257.56|256.66|289
1732235700000|2024-11-22 00:35:00|257.74|256.84|257.34|256.44|258.49|257.59|256.92|256.02|241
1732236000000|2024-11-22 00:40:00|257.35|256.45|256.77|255.87|257.48|256.58|256.55|255.65|242
1732236300000|2024-11-22 00:45:00|256.94|256.04|255.07|254.17|256.94|256.04|255|254.1|268
1732236600000|2024-11-22 00:50:00|255.08|254.18|254.89|253.99|255.55|254.65|254.89|253.99|216
1732236900000|2024-11-22 00:55:00|254.88|253.98|255.09|254.19|255.46|254.56|254.64|253.74|382
1732237200000|2024-11-22 01:00:00|254.87|253.97|253.82|252.92|255.01|254.11|253.62|252.72|257
1732237500000|2024-11-22 01:05:00|254.36|253.46|255.02|254.12|255.09|254.19|254.36|253.46|48
1732237800000|2024-11-22 01:10:00|255.03|254.13|256.17|255.27|256.2|255.3|254.65|253.75|181
1732238100000|2024-11-22 01:15:00|256.19|255.29|256.68|255.78|256.86|255.96|255.62|254.72|264
1732238400000|2024-11-22 01:20:00|256.66|255.76|256.55|255.65|256.96|256.06|256.51|255.61|152
1732238700000|2024-11-22 01:25:00|256.54|255.64|257.45|256.55|257.68|256.78|256.38|255.48|168
1732239000000|2024-11-22 01:30:00|257.41|256.51|256.49|255.59|257.41|256.51|256.42|255.52|159
1732239300000|2024-11-22 01:35:00|256.48|255.58|256.18|255.28|256.48|255.58|255|254.1|216
1732239600000|2024-11-22 01:40:00|256.26|255.36|255.03|254.13|256.42|255.52|255.03|254.13|195
1732239900000|2024-11-22 01:45:00|255.34|254.44|256.25|255.35|256.25|255.35|255.3|254.4|240
1732240200000|2024-11-22 01:50:00|256.35|255.45|256.23|255.33|256.63|255.73|256.02|255.12|170
1732240500000|2024-11-22 01:55:00|256.24|255.34|255.69|254.79|256.42|255.52|255.64|254.74|130
1732240800000|2024-11-22 02:00:00|255.7|254.8|257.47|256.57|257.47|256.57|255.67|254.77|228
1732241100000|2024-11-22 02:05:00|257.61|256.71|257.09|256.19|257.65|256.75|257.09|256.19|219
1732241400000|2024-11-22 02:10:00|257.1|256.2|257.91|257.01|258.16|257.26|257.09|256.19|161
1732241700000|2024-11-22 02:15:00|257.75|256.85|258.63|257.73|258.71|257.81|257.75|256.85|218
1732242000000|2024-11-22 02:20:00|258.62|257.72|258.92|258.02|259.26|258.36|258.34|257.44|451
1732242300000|2024-11-22 02:25:00|258.93|258.03|259.53|258.63|259.68|258.78|258.75|257.85|233
1732242600000|2024-11-22 02:30:00|259.84|258.94|258.82|257.92|260.28|259.38|258.63|257.73|405
1732242900000|2024-11-22 02:35:00|258.8|257.9|258.81|257.91|259.24|258.34|258.08|257.18|619
1732243200000|2024-11-22 02:40:00|258.82|257.92|258.03|257.13|258.85|257.95|257.63|256.73|502
1732243500000|2024-11-22 02:45:00|257.82|256.92|257.67|256.77|258.18|257.28|257.07|256.17|277
1732243800000|2024-11-22 02:50:00|257.66|256.76|258.49|257.59|259.08|258.18|257.56|256.66|229
1732244100000|2024-11-22 02:55:00|258.5|257.6|258.38|257.48|258.96|258.06|258.02|257.12|294
1732244400000|2024-11-22 03:00:00|258.42|257.52|257.49|256.59|258.62|257.72|257.49|256.59|368
1732244700000|2024-11-22 03:05:00|257.56|256.66|258.59|257.69|258.8|257.9|257.51|256.61|231
1732245000000|2024-11-22 03:10:00|258.6|257.7|262.08|261.18|262.28|261.38|258.6|257.7|365
1732245300000|2024-11-22 03:15:00|262.16|261.26|264.27|263.37|264.37|263.47|261.44|260.54|643
1732245600000|2024-11-22 03:20:00|264.29|263.39|263.73|262.83|264.3|263.4|263.54|262.64|104
1732245900000|2024-11-22 03:25:00|263.26|262.36|262.82|261.92|264.7|263.8|262.76|261.86|449
1732246200000|2024-11-22 03:30:00|263.19|262.29|262.96|262.06|264.52|263.62|262.66|261.76|413
1732246500000|2024-11-22 03:35:00|262.98|262.08|262.2|261.3|264.01|263.11|262.14|261.24|534
1732246800000|2024-11-22 03:40:00|262.19|261.29|262.57|261.67|262.73|261.83|261.85|260.95|351
1732247100000|2024-11-22 03:45:00|262.41|261.51|262.55|261.65|263.29|262.39|262.31|261.41|184
1732247400000|2024-11-22 03:50:00|262.64|261.74|262.92|262.02|263.42|262.52|262.6|261.7|243
1732247700000|2024-11-22 03:55:00|262.9|262|262.9|262|263.57|262.67|262.86|261.96|230
1732248000000|2024-11-22 04:00:00|263.24|262.34|262.79|261.89|263.38|262.48|262.57|261.67|272
1732248300000|2024-11-22 04:05:00|262.77|261.87|262.72|261.82|262.98|262.08|262.46|261.56|310
1732248600000|2024-11-22 04:10:00|262.77|261.87|261.89|260.99|263.04|262.14|261.84|260.94|120
1732248900000|2024-11-22 04:15:00|261.88|260.98|262.2|261.3|262.38|261.48|261.57|260.67|292
1732249200000|2024-11-22 04:20:00|262.22|261.32|262.91|262.01|263.4|262.5|262.22|261.32|302
1732249500000|2024-11-22 04:25:00|262.9|262|262.89|261.99|263.24|262.34|262.53|261.63|317
1732249800000|2024-11-22 04:30:00|262.88|261.98|261.53|260.63|263.17|262.27|260.98|260.08|372
1732250100000|2024-11-22 04:35:00|261.52|260.62|262.12|261.22|262.12|261.22|261.46|260.56|211
1732250400000|2024-11-22 04:40:00|262.11|261.21|261.84|260.94|262.28|261.38|261.66|260.76|219
1732250700000|2024-11-22 04:45:00|261.53|260.63|261.54|260.64|261.57|260.67|261.04|260.14|117
1732251000000|2024-11-22 04:50:00|261.58|260.68|261.31|260.41|261.59|260.69|261.08|260.18|66
1732251300000|2024-11-22 04:55:00|261.35|260.45|261.33|260.43|261.88|260.98|261.07|260.17|133
1732251600000|2024-11-22 05:00:00|261.3|260.4|260.84|259.94|261.3|260.4|260.12|259.22|160
1732251900000|2024-11-22 05:05:00|260.88|259.98|261.99|261.09|262.17|261.27|260.88|259.98|164
1732252200000|2024-11-22 05:10:00|261.93|261.03|261.84|260.94|262.24|261.34|261.84|260.94|124
1732252500000|2024-11-22 05:15:00|261.75|260.85|261.93|261.03|262.34|261.44|261.55|260.65|162
1732252800000|2024-11-22 05:20:00|261.9|261|262.49|261.59|262.9|262|261.8|260.9|133
1732253100000|2024-11-22 05:25:00|262.47|261.57|262.47|261.57|262.94|262.04|262.31|261.41|87
1732253400000|2024-11-22 05:30:00|262.51|261.61|262.66|261.76|262.93|262.03|262.51|261.61|112
1732253700000|2024-11-22 05:35:00|262.72|261.82|262.35|261.45|262.79|261.89|262.31|261.41|61
1732254000000|2024-11-22 05:40:00|262.37|261.47|261.75|260.85|262.37|261.47|261.54|260.64|76
1732254300000|2024-11-22 05:45:00|261.76|260.86|261.7|260.8|261.78|260.88|261.37|260.47|69
1732254600000|2024-11-22 05:50:00|261.71|260.81|261.11|260.21|261.94|261.04|261.06|260.16|96
1732254900000|2024-11-22 05:55:00|261.1|260.2|261|260.1|261.18|260.28|260.65|259.75|119
1732255200000|2024-11-22 06:00:00|260.99|260.09|261.21|260.31|261.55|260.65|260.84|259.94|157
1732255500000|2024-11-22 06:05:00|261.2|260.3|259.59|258.69|261.24|260.34|259.48|258.58|147
1732255800000|2024-11-22 06:10:00|259.58|258.68|259.67|258.77|259.68|258.78|259.21|258.31|89
1732256100000|2024-11-22 06:15:00|259.99|259.09|260.36|259.46|260.66|259.76|259.65|258.75|191
1732256400000|2024-11-22 06:20:00|260.43|259.53|259.96|259.06|260.67|259.77|259.78|258.88|198
1732256700000|2024-11-22 06:25:00|259.98|259.08|259.71|258.81|260.6|259.7|259.22|258.32|162
1732257000000|2024-11-22 06:30:00|259.31|258.41|259.07|258.17|259.63|258.73|259|258.1|109
1732257300000|2024-11-22 06:35:00|259.08|258.18|258.51|257.61|259.32|258.42|258.38|257.48|121
1732257600000|2024-11-22 06:40:00|258.52|257.62|258.91|258.01|259.08|258.18|258.32|257.42|116
1732257900000|2024-11-22 06:45:00|259.32|258.42|259.75|258.85|259.76|258.86|259.09|258.19|138
1732258200000|2024-11-22 06:50:00|259.74|258.84|259.82|258.92|259.85|258.95|259.16|258.26|141
1732258500000|2024-11-22 06:55:00|259.83|258.93|259.86|258.96|259.92|259.02|259.79|258.89|37
1732258800000|2024-11-22 07:00:00|259.85|258.95|259.61|258.71|259.85|258.95|259.27|258.37|137
1732259100000|2024-11-22 07:05:00|259.6|258.7|259.92|259.02|259.95|259.05|259.27|258.37|141
1732259400000|2024-11-22 07:10:00|260.01|259.11|260.06|259.16|260.11|259.21|259.89|258.99|124
1732259700000|2024-11-22 07:15:00|260.05|259.15|260.47|259.57|261.22|260.32|259.6|258.7|318
1732260000000|2024-11-22 07:20:00|260.48|259.58|260.89|259.99|261.07|260.17|260.25|259.35|176
1732260300000|2024-11-22 07:25:00|260.85|259.95|260.98|260.08|261.07|260.17|260.84|259.94|68
1732260600000|2024-11-22 07:30:00|260.7|259.8|260.97|260.07|261.03|260.13|260.51|259.61|279
1732260900000|2024-11-22 07:35:00|260.98|260.08|260.82|259.92|260.98|260.08|260.51|259.61|165
1732261200000|2024-11-22 07:40:00|260.84|259.94|260.66|259.76|260.84|259.94|260.45|259.55|185
1732261500000|2024-11-22 07:45:00|260.67|259.77|260.34|259.44|260.84|259.94|259.96|259.06|187
1732261800000|2024-11-22 07:50:00|260.36|259.46|259.99|259.09|260.45|259.55|259.61|258.71|148
1732262100000|2024-11-22 07:55:00|259.98|259.08|259.66|258.76|260.15|259.25|259.48|258.58|116
1732262400000|2024-11-22 08:00:00|259.71|258.81|260.19|259.29|260.25|259.35|259.71|258.81|80
1732262700000|2024-11-22 08:05:00|260.18|259.28|260.13|259.23|260.32|259.42|260.06|259.16|71
1732263000000|2024-11-22 08:10:00|260.14|259.24|259.22|258.32|260.14|259.24|259.2|258.3|139
1732263300000|2024-11-22 08:15:00|259.21|258.31|259.41|258.51|259.59|258.69|259.02|258.12|104
1732263600000|2024-11-22 08:20:00|259.4|258.5|260.4|259.5|260.42|259.52|259.3|258.4|95
1732263900000|2024-11-22 08:25:00|260.42|259.52|260.98|260.08|261.33|260.43|260.42|259.52|98
1732264200000|2024-11-22 08:30:00|261.24|260.34|261.23|260.33|261.31|260.41|261.23|260.33|35
1732264500000|2024-11-22 08:35:00|261.2|260.3|260.28|259.38|261.23|260.33|260.27|259.37|235
1732264800000|2024-11-22 08:40:00|260.29|259.39|261.07|260.17|261.23|260.33|260.27|259.37|112
1732265100000|2024-11-22 08:45:00|260.79|259.89|260.16|259.26|260.79|259.89|260.14|259.24|78
1732265400000|2024-11-22 08:50:00|260.18|259.28|260.2|259.3|260.56|259.66|260.03|259.13|77
1732265700000|2024-11-22 08:55:00|260.19|259.29|260.23|259.33|260.29|259.39|259.97|259.07|81
1732266000000|2024-11-22 09:00:00|260.5|259.6|259.96|259.06|260.68|259.78|259.96|259.06|162
1732266300000|2024-11-22 09:05:00|260.16|259.26|259.96|259.06|260.22|259.32|259.96|259.06|53
1732266600000|2024-11-22 09:10:00|260|259.1|259.39|258.49|260.13|259.23|259.33|258.43|52
1732266900000|2024-11-22 09:15:00|259.1|258.2|259.73|258.83|259.76|258.86|258.99|258.09|135
1732267200000|2024-11-22 09:20:00|259.74|258.84|259.48|258.58|259.87|258.97|259.47|258.57|119
1732267500000|2024-11-22 09:25:00|259.45|258.55|259.02|258.12|259.45|258.55|258.83|257.93|134
1732267800000|2024-11-22 09:30:00|259|258.1|259.41|258.51|259.41|258.51|258.74|257.84|66
1732268100000|2024-11-22 09:35:00|259.49|258.59|259.55|258.65|260.36|259.46|259.4|258.5|278
1732268400000|2024-11-22 09:40:00|259.57|258.67|259.9|259|260.15|259.25|259.49|258.59|278
1732268700000|2024-11-22 09:45:00|259.89|258.99|259.41|258.51|259.97|259.07|259.17|258.27|121
1732269000000|2024-11-22 09:50:00|259.4|258.5|258.72|257.82|259.41|258.51|258.69|257.79|81
1732269300000|2024-11-22 09:55:00|258.79|257.89|258.94|258.04|259.41|258.51|258.79|257.89|86
1732269600000|2024-11-22 10:00:00|258.8|257.9|259.21|258.31|259.21|258.31|258.79|257.89|60
1732269900000|2024-11-22 10:05:00|259.2|258.3|259.3|258.4|259.3|258.4|259.15|258.25|17
1732270200000|2024-11-22 10:10:00|258.56|257.66|257.72|256.82|258.59|257.69|257.45|256.55|85
1732270500000|2024-11-22 10:15:00|257.73|256.83|257.68|256.78|258.16|257.26|257.06|256.16|131
1732270800000|2024-11-22 10:20:00|257.66|256.76|258.25|257.35|258.25|257.35|257.29|256.39|218
1732271100000|2024-11-22 10:25:00|258.26|257.36|258.53|257.63|258.78|257.88|258.21|257.31|163
1732271400000|2024-11-22 10:30:00|258.82|257.92|258.86|257.96|259.02|258.12|258.7|257.8|154
1732271700000|2024-11-22 10:35:00|258.85|257.95|259.47|258.57|259.49|258.59|258.82|257.92|139
1732272000000|2024-11-22 10:40:00|259.46|258.56|258.76|257.86|259.46|258.56|258.72|257.82|221
1732272300000|2024-11-22 10:45:00|258.75|257.85|258.1|257.2|258.75|257.85|257.83|256.93|132
1732272600000|2024-11-22 10:50:00|258.08|257.18|258.45|257.55|258.45|257.55|257.92|257.02|135
1732272900000|2024-11-22 10:55:00|258.49|257.59|257.77|256.87|258.49|257.59|257.73|256.83|99
1732273200000|2024-11-22 11:00:00|257.78|256.88|257.85|256.95|257.86|256.96|256.71|255.81|164
1732273500000|2024-11-22 11:05:00|257.9|257|258.32|257.42|258.51|257.61|257.6|256.7|116
1732273800000|2024-11-22 11:10:00|258.3|257.4|258.03|257.13|258.32|257.42|257.69|256.79|129
1732274100000|2024-11-22 11:15:00|258.01|257.11|258.09|257.19|258.09|257.19|257.63|256.73|98
1732274400000|2024-11-22 11:20:00|257.98|257.08|258.43|257.53|258.43|257.53|257.89|256.99|130
1732274700000|2024-11-22 11:25:00|258.68|257.78|258.5|257.6|258.84|257.94|258.35|257.45|314
1732275000000|2024-11-22 11:30:00|258.57|257.67|258.99|258.09|259.09|258.19|258.24|257.34|209
1732275300000|2024-11-22 11:35:00|258.98|258.08|258.88|257.98|259.08|258.18|258.5|257.6|246
1732275600000|2024-11-22 11:40:00|258.95|258.05|259.5|258.6|259.5|258.6|258.87|257.97|129
1732275900000|2024-11-22 11:45:00|259.47|258.57|259.21|258.31|259.47|258.57|259.21|258.31|83
1732276200000|2024-11-22 11:50:00|259.23|258.33|259.95|259.05|259.95|259.05|259.23|258.33|31
1732276500000|2024-11-22 11:55:00|259.94|259.04|259.99|259.09|260|259.1|259.72|258.82|206
1732276800000|2024-11-22 12:00:00|259.92|259.02|259.9|259|260.28|259.38|259.63|258.73|177
1732277100000|2024-11-22 12:05:00|259.91|259.01|259.93|259.03|260.25|259.35|259.64|258.74|252
1732277400000|2024-11-22 12:10:00|259.95|259.05|260.39|259.49|260.39|259.49|259.83|258.93|126
1732277700000|2024-11-22 12:15:00|260.38|259.48|259.55|258.65|260.38|259.48|259.37|258.47|119
1732278000000|2024-11-22 12:20:00|259.54|258.64|259.56|258.66|259.71|258.81|259.21|258.31|211
1732278300000|2024-11-22 12:25:00|259.55|258.65|260.31|259.41|260.33|259.43|259.55|258.65|240
1732278600000|2024-11-22 12:30:00|260.36|259.46|260.29|259.39|260.39|259.49|259.76|258.86|105
1732278900000|2024-11-22 12:35:00|260.3|259.4|260.78|259.88|260.95|260.05|260.27|259.37|176
1732279200000|2024-11-22 12:40:00|260.76|259.86|259.86|258.96|260.76|259.86|259.8|258.9|98
1732279500000|2024-11-22 12:45:00|259.63|258.73|260.36|259.46|260.43|259.53|259.34|258.44|174
1732279800000|2024-11-22 12:50:00|260.38|259.48|260.62|259.72|260.62|259.72|260.21|259.31|69
1732280100000|2024-11-22 12:55:00|260.61|259.71|260.3|259.4|260.69|259.79|260.07|259.17|76
1732280400000|2024-11-22 13:00:00|260.64|259.74|259.66|258.76|260.64|259.74|259.66|258.76|232
1732280700000|2024-11-22 13:05:00|259.62|258.72|259.07|258.17|259.62|258.72|258.8|257.9|141
1732281000000|2024-11-22 13:10:00|259.2|258.3|258.84|257.94|259.25|258.35|258.68|257.78|127
1732281300000|2024-11-22 13:15:00|258.55|257.65|256.37|255.47|258.74|257.84|256.23|255.33|243
1732281600000|2024-11-22 13:20:00|256.39|255.49|255.26|254.36|256.81|255.91|255.18|254.28|282
1732281900000|2024-11-22 13:25:00|255.27|254.37|253.61|252.71|255.49|254.59|253.39|252.49|400
1732282200000|2024-11-22 13:30:00|254.13|253.23|255.94|255.04|256.36|255.46|254.13|253.23|623
1732282500000|2024-11-22 13:35:00|255.96|255.06|255.82|254.92|256.33|255.43|255.63|254.73|401
1732282800000|2024-11-22 13:40:00|255.83|254.93|254.53|253.63|255.95|255.05|254.11|253.21|475
1732283100000|2024-11-22 13:45:00|254.48|253.58|255.6|254.7|255.62|254.72|254.1|253.2|526
1732283400000|2024-11-22 13:50:00|255.59|254.69|255.2|254.3|256.51|255.61|255.2|254.3|500
1732283700000|2024-11-22 13:55:00|255.31|254.41|255.62|254.72|255.62|254.72|254.96|254.06|334
1732284000000|2024-11-22 14:00:00|255.41|254.51|255.84|254.94|255.93|255.03|254.95|254.05|272
1732284300000|2024-11-22 14:05:00|255.82|254.92|257.06|256.16|257.07|256.17|255.79|254.89|114
1732284600000|2024-11-22 14:10:00|257.05|256.15|257.17|256.27|257.38|256.48|256.57|255.67|154
1732284900000|2024-11-22 14:15:00|257.13|256.23|255.5|254.6|257.41|256.51|255.46|254.56|202
1732285200000|2024-11-22 14:20:00|255.52|254.62|255.64|254.74|255.78|254.88|255.12|254.22|212
1732285500000|2024-11-22 14:25:00|255.69|254.79|255.07|254.17|256.12|255.22|254.86|253.96|270
1732285800000|2024-11-22 14:30:00|255.27|254.37|255.85|254.95|256.39|255.49|254.23|253.33|559
1732286100000|2024-11-22 14:35:00|255.86|254.96|255.67|254.77|256.26|255.36|254.79|253.89|564
1732286400000|2024-11-22 14:40:00|255.65|254.75|255.98|255.08|256.41|255.51|255.6|254.7|225
1732286700000|2024-11-22 14:45:00|255.86|254.96|255.12|254.22|256.19|255.29|254.66|253.76|339
1732287000000|2024-11-22 14:50:00|255.11|254.21|254.23|253.33|255.11|254.21|254.08|253.18|289
1732287300000|2024-11-22 14:55:00|254.18|253.28|253.8|252.9|254.18|253.28|252.94|252.04|257
1732287600000|2024-11-22 15:00:00|253.76|252.86|254.56|253.66|254.93|254.03|253.37|252.47|267
1732287900000|2024-11-22 15:05:00|254.57|253.67|256.02|255.12|256.02|255.12|254.37|253.47|229
1732288200000|2024-11-22 15:10:00|256.05|255.15|256.58|255.68|256.86|255.96|255.88|254.98|247
1732288500000|2024-11-22 15:15:00|256.57|255.67|256.74|255.84|257|256.1|256.42|255.52|224
1732288800000|2024-11-22 15:20:00|256.73|255.83|256.55|255.65|256.73|255.83|255.77|254.87|217
1732289100000|2024-11-22 15:25:00|256.51|255.61|255.73|254.83|256.51|255.61|255.73|254.83|169
1732289400000|2024-11-22 15:30:00|256.01|255.11|255.77|254.87|256.14|255.24|255.25|254.35|304
1732289700000|2024-11-22 15:35:00|255.76|254.86|256.45|255.55|256.83|255.93|255.4|254.5|298
1732290000000|2024-11-22 15:40:00|256.44|255.54|256.96|256.06|257.25|256.35|256.32|255.42|203
1732290300000|2024-11-22 15:45:00|256.99|256.09|256.91|256.01|257.23|256.33|256.88|255.98|197
1732290600000|2024-11-22 15:50:00|256.9|256|256.96|256.06|257.26|256.36|256.87|255.97|66
1732290900000|2024-11-22 15:55:00|256.94|256.04|257.09|256.19|257.24|256.34|256.59|255.69|83
1732291200000|2024-11-22 16:00:00|256.03|255.13|255.44|254.54|256.12|255.22|255.42|254.52|30
1732291500000|2024-11-22 16:05:00|255.43|254.53|255.05|254.15|255.65|254.75|254.95|254.05|331
1732291800000|2024-11-22 16:10:00|255.04|254.14|255|254.1|255.89|254.99|254.85|253.95|141
1732292100000|2024-11-22 16:15:00|255.12|254.22|255.7|254.8|255.98|255.08|255.11|254.21|139
1732292400000|2024-11-22 16:20:00|255.68|254.78|255.98|255.08|256.04|255.14|255.52|254.62|118
1732292700000|2024-11-22 16:25:00|256.03|255.13|255.8|254.9|256.03|255.13|255.54|254.64|101
1732293000000|2024-11-22 16:30:00|256.1|255.2|255|254.1|256.28|255.38|255|254.1|322
1732293300000|2024-11-22 16:35:00|255.04|254.14|255.49|254.59|255.49|254.59|254.85|253.95|222
1732293600000|2024-11-22 16:40:00|255.48|254.58|255.15|254.25|255.74|254.84|254.92|254.02|337
1732293900000|2024-11-22 16:45:00|254.87|253.97|255.85|254.95|255.96|255.06|254.7|253.8|77
1732294200000|2024-11-22 16:50:00|255.89|254.99|256.73|255.83|256.77|255.87|255.82|254.92|136
1732294500000|2024-11-22 16:55:00|256.72|255.82|255.61|254.71|256.73|255.83|255.61|254.71|184
1732294800000|2024-11-22 17:00:00|255.59|254.69|255.14|254.24|255.59|254.69|254.67|253.77|213
1732295100000|2024-11-22 17:05:00|255.13|254.23|255.2|254.3|255.33|254.43|254.74|253.84|185
1732295400000|2024-11-22 17:10:00|255.22|254.32|255.11|254.21|255.71|254.81|254.93|254.03|156
1732295700000|2024-11-22 17:15:00|255.49|254.59|256.52|255.62|256.64|255.74|255.49|254.59|239
1732296000000|2024-11-22 17:20:00|256.55|255.65|256.46|255.56|256.61|255.71|256.04|255.14|203
1732296300000|2024-11-22 17:25:00|256.47|255.57|256.49|255.59|256.65|255.75|256.2|255.3|297
1732296600000|2024-11-22 17:30:00|256.14|255.24|255.55|254.65|256.35|255.45|255.13|254.23|263
1732296900000|2024-11-22 17:35:00|255.48|254.58|254.68|253.78|255.51|254.61|254.32|253.42|311
1732297200000|2024-11-22 17:40:00|254.69|253.79|254.9|254|254.97|254.07|254.52|253.62|111
1732297500000|2024-11-22 17:45:00|254.95|254.05|255.08|254.18|255.33|254.43|254.87|253.97|118
1732297800000|2024-11-22 17:50:00|255.14|254.24|255.27|254.37|255.4|254.5|254.67|253.77|106
1732298100000|2024-11-22 17:55:00|255.18|254.28|254.79|253.89|255.47|254.57|254.5|253.6|138
1732298400000|2024-11-22 18:00:00|254.82|253.92|254.48|253.58|254.9|254|254.09|253.19|146
1732298700000|2024-11-22 18:05:00|254.47|253.57|254.96|254.06|255.21|254.31|254.33|253.43|168
1732299000000|2024-11-22 18:10:00|254.97|254.07|255|254.1|255.11|254.21|254.56|253.66|52
1732299300000|2024-11-22 18:15:00|255.01|254.11|255.24|254.34|255.46|254.56|254.8|253.9|219
1732299600000|2024-11-22 18:20:00|255.28|254.38|253.98|253.08|255.32|254.42|253.97|253.07|206
1732299900000|2024-11-22 18:25:00|253.97|253.07|253.3|252.4|253.99|253.09|253.16|252.26|174
1732300200000|2024-11-22 18:30:00|253.34|252.44|253.92|253.02|254.26|253.36|253.34|252.44|244
1732300500000|2024-11-22 18:35:00|253.94|253.04|254.1|253.2|254.45|253.55|253.94|253.04|263
1732300800000|2024-11-22 18:40:00|254.09|253.19|254.21|253.31|254.33|253.43|253.89|252.99|139
1732301100000|2024-11-22 18:45:00|254.13|253.23|254.27|253.37|254.36|253.46|253.97|253.07|43
1732301400000|2024-11-22 18:50:00|254.26|253.36|252.57|251.67|254.33|253.43|251.96|251.06|362
1732301700000|2024-11-22 18:55:00|252.56|251.66|253.34|252.44|253.34|252.44|252.36|251.46|261
1732302000000|2024-11-22 19:00:00|253.5|252.6|254.99|254.09|254.99|254.09|253.5|252.6|237
1732302300000|2024-11-22 19:05:00|254.98|254.08|255.23|254.33|255.86|254.96|254.72|253.82|304
1732302600000|2024-11-22 19:10:00|255.22|254.32|254.5|253.6|255.22|254.32|254.46|253.56|358
1732302900000|2024-11-22 19:15:00|254.49|253.59|253.13|252.23|254.78|253.88|252.29|251.39|325
1732303200000|2024-11-22 19:20:00|253.26|252.36|253.78|252.88|253.79|252.89|253.2|252.3|228
1732303500000|2024-11-22 19:25:00|253.79|252.89|254.8|253.9|254.8|253.9|253.79|252.89|72
1732303800000|2024-11-22 19:30:00|254.79|253.89|254.05|253.15|254.83|253.93|254.05|253.15|184
1732304100000|2024-11-22 19:35:00|254.06|253.16|253.15|252.25|254.4|253.5|253.14|252.24|360
1732304400000|2024-11-22 19:40:00|253.14|252.24|254.45|253.55|254.45|253.55|252.82|251.92|207
1732304700000|2024-11-22 19:45:00|254.44|253.54|254|253.1|254.45|253.55|253.86|252.96|209
1732305000000|2024-11-22 19:50:00|254.03|253.13|254.43|253.53|254.45|253.55|253.86|252.96|192
1732305300000|2024-11-22 19:55:00|254.44|253.54|254.7|253.8|254.84|253.94|254.21|253.31|96
1732305600000|2024-11-22 20:00:00|254.63|253.73|254.33|253.43|255.15|254.25|254.18|253.28|302
1732305900000|2024-11-22 20:05:00|254.32|253.42|254.66|253.76|254.67|253.77|254.18|253.28|128
1732306200000|2024-11-22 20:10:00|254.65|253.75|255.05|254.15|255.14|254.24|254.57|253.67|174
1732306500000|2024-11-22 20:15:00|255.09|254.19|255.46|254.56|255.74|254.84|255.09|254.19|124
1732306800000|2024-11-22 20:20:00|255.47|254.57|255|254.1|255.73|254.83|254.81|253.91|147
1732307100000|2024-11-22 20:25:00|255.02|254.12|255.26|254.36|255.31|254.41|254.85|253.95|127
1732307400000|2024-11-22 20:30:00|254.72|253.82|254.58|253.68|254.84|253.94|254.47|253.57|108
1732307700000|2024-11-22 20:35:00|254.63|253.73|254.52|253.62|255.06|254.16|254.51|253.61|81
1732308000000|2024-11-22 20:40:00|254.61|253.71|255.11|254.21|255.29|254.39|254.3|253.4|75
1732308300000|2024-11-22 20:45:00|255.29|254.39|255.38|254.48|255.41|254.51|255.1|254.2|186
1732308600000|2024-11-22 20:50:00|255.45|254.55|255.81|254.91|255.95|255.05|255.45|254.55|185
1732308900000|2024-11-22 20:55:00|255.82|254.92|255.95|255.05|256.15|255.25|255.73|254.83|99
1732309200000|2024-11-22 21:00:00|255.57|254.67|255.15|254.25|255.57|254.67|254.82|253.92|223
1732309500000|2024-11-22 21:05:00|255.16|254.26|254.4|253.5|255.44|254.54|254.16|253.26|313
1732309800000|2024-11-22 21:10:00|254.42|253.52|254.51|253.61|254.6|253.7|253.85|252.95|339
1732310100000|2024-11-22 21:15:00|254.52|253.62|254.89|253.99|255.08|254.18|254.52|253.62|315
1732310400000|2024-11-22 21:20:00|254.87|253.97|254.4|253.5|254.91|254.01|254.25|253.35|273
1732310700000|2024-11-22 21:25:00|254.41|253.51|254.77|253.87|255.03|254.13|254.34|253.44|167
1732311000000|2024-11-22 21:30:00|254.75|253.85|254.72|253.82|254.81|253.91|254.29|253.39|320
1732311300000|2024-11-22 21:35:00|254.68|253.78|254.82|253.92|255|254.1|254.57|253.67|238
1732311600000|2024-11-22 21:40:00|254.83|253.93|255.66|254.76|255.67|254.77|254.82|253.92|251
1732311900000|2024-11-22 21:45:00|255.65|254.75|256.83|255.93|257.06|256.16|255.51|254.61|278
1732312200000|2024-11-22 21:50:00|256.8|255.9|257.14|256.24|257.28|256.38|256.41|255.51|416
1732312500000|2024-11-22 21:55:00|257.11|256.21|258.24|257.34|258.24|257.34|257.06|256.16|270
1732348800000|2024-11-23 08:00:00|258.71|257.81|258.8|257.9|259.06|258.16|258.43|257.53|264
1732349100000|2024-11-23 08:05:00|258.79|257.89|258.02|257.12|258.83|257.93|258.01|257.11|396
1732349400000|2024-11-23 08:10:00|258.01|257.11|258.1|257.2|258.39|257.49|257.73|256.83|367
1732349700000|2024-11-23 08:15:00|258.2|257.3|258.78|257.88|258.86|257.96|257.82|256.92|399
1732350000000|2024-11-23 08:20:00|258.89|257.99|259.3|258.4|259.32|258.42|258.65|257.75|420
1732350300000|2024-11-23 08:25:00|259.29|258.39|259.55|258.65|259.6|258.7|259.02|258.12|427
1732350600000|2024-11-23 08:30:00|259.54|258.64|258.93|258.03|259.8|258.9|258.83|257.93|494
1732350900000|2024-11-23 08:35:00|258.94|258.04|259.02|258.12|259.37|258.47|258.54|257.64|438
1732351200000|2024-11-23 08:40:00|258.91|258.01|258.71|257.81|259.24|258.34|258.56|257.66|364
1732351500000|2024-11-23 08:45:00|258.7|257.8|257.98|257.08|258.7|257.8|257.78|256.88|433
1732351800000|2024-11-23 08:50:00|258.05|257.15|258.31|257.41|258.48|257.58|257.79|256.89|330
1732352100000|2024-11-23 08:55:00|258.3|257.4|258.15|257.25|258.44|257.54|257.76|256.86|343
1732352400000|2024-11-23 09:00:00|258.16|257.26|258.47|257.57|258.75|257.85|258.16|257.26|229
1732352700000|2024-11-23 09:05:00|258.46|257.56|258.19|257.29|258.54|257.64|257.99|257.09|232
1732353000000|2024-11-23 09:10:00|258.18|257.28|258.02|257.12|258.41|257.51|257.8|256.9|243
1732353300000|2024-11-23 09:15:00|257.93|257.03|257.88|256.98|258.12|257.22|257.61|256.71|270
1732353600000|2024-11-23 09:20:00|257.93|257.03|258.52|257.62|258.85|257.95|257.89|256.99|299
1732353900000|2024-11-23 09:25:00|258.54|257.64|258.82|257.92|259.01|258.11|258.38|257.48|220
1732354200000|2024-11-23 09:30:00|258.81|257.91|258.71|257.81|259.23|258.33|258.57|257.67|297
1732354500000|2024-11-23 09:35:00|258.7|257.8|258.61|257.71|259.25|258.35|258.5|257.6|268
1732354800000|2024-11-23 09:40:00|258.6|257.7|258.38|257.48|259.11|258.21|258.21|257.31|224
1732355100000|2024-11-23 09:45:00|258.3|257.4|258.2|257.3|258.54|257.64|257.93|257.03|366
1732355400000|2024-11-23 09:50:00|258.21|257.31|258.04|257.14|258.48|257.58|258.02|257.12|273
1732355700000|2024-11-23 09:55:00|258.03|257.13|258.32|257.42|258.5|257.6|257.97|257.07|205
1732356000000|2024-11-23 10:00:00|258.31|257.41|258.37|257.47|258.59|257.69|257.89|256.99|332
1732356300000|2024-11-23 10:05:00|258.39|257.49|258.89|257.99|259.27|258.37|258.3|257.4|228
1732356600000|2024-11-23 10:10:00|258.9|258|258.94|258.04|259.18|258.28|258.63|257.73|250
1732356900000|2024-11-23 10:15:00|258.95|258.05|258.53|257.63|259.06|258.16|258.51|257.61|282
1732357200000|2024-11-23 10:20:00|258.57|257.67|258.16|257.26|258.58|257.68|258.04|257.14|242
1732357500000|2024-11-23 10:25:00|258.15|257.25|257.81|256.91|258.43|257.53|257.76|256.86|218
1732357800000|2024-11-23 10:30:00|257.82|256.92|257.84|256.94|257.84|256.94|257.05|256.15|315
1732358100000|2024-11-23 10:35:00|257.83|256.93|256.98|256.08|257.98|257.08|256.73|255.83|329
1732358400000|2024-11-23 10:40:00|256.97|256.07|257.3|256.4|257.44|256.54|256.76|255.86|319
1732358700000|2024-11-23 10:45:00|257.37|256.47|257.67|256.77|258.13|257.23|257.36|256.46|308
1732359000000|2024-11-23 10:50:00|257.66|256.76|256.79|255.89|257.73|256.83|256.75|255.85|290
1732359300000|2024-11-23 10:55:00|256.85|255.95|256.93|256.03|257.27|256.37|256.7|255.8|217
1732359600000|2024-11-23 11:00:00|257.04|256.14|257.22|256.32|257.28|256.38|256.75|255.85|181
1732359900000|2024-11-23 11:05:00|257.21|256.31|257.03|256.13|257.59|256.69|256.92|256.02|230
1732360200000|2024-11-23 11:10:00|257.04|256.14|256.87|255.97|257.37|256.47|256.82|255.92|116
1732360500000|2024-11-23 11:15:00|256.98|256.08|256.85|255.95|257.34|256.44|256.67|255.77|175
1732360800000|2024-11-23 11:20:00|256.84|255.94|257.07|256.17|257.59|256.69|256.63|255.73|284
1732361100000|2024-11-23 11:25:00|257.08|256.18|257.35|256.45|257.48|256.58|257.03|256.13|264
1732361400000|2024-11-23 11:30:00|257.34|256.44|257.15|256.25|257.58|256.68|256.89|255.99|311
1732361700000|2024-11-23 11:35:00|257.14|256.24|256.8|255.9|257.17|256.27|256.72|255.82|241
1732362000000|2024-11-23 11:40:00|256.81|255.91|256.42|255.52|256.87|255.97|256.07|255.17|400
1732362300000|2024-11-23 11:45:00|256.5|255.6|256.86|255.96|256.92|256.02|256.12|255.22|397
1732362600000|2024-11-23 11:50:00|256.94|256.04|256.56|255.66|257.33|256.43|256.5|255.6|366
1732362900000|2024-11-23 11:55:00|256.57|255.67|256.37|255.47|256.62|255.72|256.28|255.38|267
1732363200000|2024-11-23 12:00:00|256.38|255.48|256.38|255.48|256.62|255.72|256.26|255.36|312
1732363500000|2024-11-23 12:05:00|256.44|255.54|256.94|256.04|257.06|256.16|256.24|255.34|314
1732363800000|2024-11-23 12:10:00|256.93|256.03|256.72|255.82|257.16|256.26|256.53|255.63|242
1732364100000|2024-11-23 12:15:00|256.71|255.81|256.66|255.76|256.99|256.09|256.41|255.51|260
1732364400000|2024-11-23 12:20:00|256.67|255.77|256.74|255.84|256.89|255.99|256.61|255.71|220
1732364700000|2024-11-23 12:25:00|256.77|255.87|257.24|256.34|257.29|256.39|256.66|255.76|372
1732365000000|2024-11-23 12:30:00|257.2|256.3|257.92|257.02|258.39|257.49|257.2|256.3|452
1732365300000|2024-11-23 12:35:00|257.91|257.01|258.12|257.22|258.26|257.36|257.81|256.91|423
1732365600000|2024-11-23 12:40:00|258.13|257.23|258.3|257.4|258.52|257.62|257.93|257.03|455
1732365900000|2024-11-23 12:45:00|258.31|257.41|258|257.1|258.65|257.75|257.88|256.98|464
1732366200000|2024-11-23 12:50:00|258.01|257.11|257.84|256.94|258.17|257.27|257.56|256.66|536
1732366500000|2024-11-23 12:55:00|257.8|256.9|257.93|257.03|258.06|257.16|257.59|256.69|390
1732366800000|2024-11-23 13:00:00|257.92|257.02|258.54|257.64|258.54|257.64|257.91|257.01|342
1732367100000|2024-11-23 13:05:00|258.55|257.65|259.12|258.22|259.4|258.5|258.49|257.59|407
1732367400000|2024-11-23 13:10:00|259.11|258.21|259.26|258.36|259.34|258.44|258.94|258.04|347
1732367700000|2024-11-23 13:15:00|259.27|258.37|259.37|258.47|259.66|258.76|259.18|258.28|378
1732368000000|2024-11-23 13:20:00|259.38|258.48|259.15|258.25|259.41|258.51|258.95|258.05|317
1732368300000|2024-11-23 13:25:00|259.14|258.24|258.99|258.09|259.5|258.6|258.97|258.07|346
1732368600000|2024-11-23 13:30:00|259.02|258.12|259.52|258.62|259.57|258.67|258.98|258.08|344
1732368900000|2024-11-23 13:35:00|259.56|258.66|259.14|258.24|259.56|258.66|259|258.1|226
1732369200000|2024-11-23 13:40:00|259.12|258.22|259.56|258.66|259.65|258.75|259.1|258.2|286
1732369500000|2024-11-23 13:45:00|259.57|258.67|259.63|258.73|259.73|258.83|259.38|258.48|381
1732369800000|2024-11-23 13:50:00|259.64|258.74|259.96|259.06|259.99|259.09|259.63|258.73|400
1732370100000|2024-11-23 13:55:00|259.97|259.07|260.17|259.27|260.57|259.67|259.87|258.97|443
1732370400000|2024-11-23 14:00:00|260.16|259.26|259.6|258.7|260.23|259.33|259.12|258.22|550
1732370700000|2024-11-23 14:05:00|259.59|258.69|260.71|259.81|260.96|260.06|259.59|258.69|545
1732371000000|2024-11-23 14:10:00|260.67|259.77|260.4|259.5|260.69|259.79|260.22|259.32|448
1732371300000|2024-11-23 14:15:00|260.41|259.51|260.82|259.92|260.82|259.92|259.74|258.84|542
1732371600000|2024-11-23 14:20:00|260.83|259.93|261.85|260.95|262.04|261.14|260.82|259.92|457
1732371900000|2024-11-23 14:25:00|261.84|260.94|261.35|260.45|261.91|261.01|261.23|260.33|464
1732372200000|2024-11-23 14:30:00|261.33|260.43|262.03|261.13|262.09|261.19|260.91|260.01|443
1732372500000|2024-11-23 14:35:00|262.05|261.15|261.73|260.83|262.84|261.94|261.73|260.83|444
1732372800000|2024-11-23 14:40:00|261.74|260.84|262.85|261.95|263.35|262.45|261.33|260.43|623
1732373100000|2024-11-23 14:45:00|262.84|261.94|262.44|261.54|263.66|262.76|262.38|261.48|503
1732373400000|2024-11-23 14:50:00|262.45|261.55|262.32|261.42|262.56|261.66|262.07|261.17|324
1732373700000|2024-11-23 14:55:00|262.31|261.41|263.24|262.34|263.26|262.36|262.24|261.34|332
1732374000000|2024-11-23 15:00:00|263.25|262.35|262.84|261.94|263.95|263.05|262.79|261.89|377
1732374300000|2024-11-23 15:05:00|262.83|261.93|262.32|261.42|263.1|262.2|261.97|261.07|420
1732374600000|2024-11-23 15:10:00|262.31|261.41|262.74|261.84|262.95|262.05|261.86|260.96|407
1732374900000|2024-11-23 15:15:00|262.75|261.85|261.95|261.05|262.76|261.86|261.88|260.98|389
1732375200000|2024-11-23 15:20:00|261.96|261.06|262.43|261.53|262.76|261.86|261.92|261.02|340
1732375500000|2024-11-23 15:25:00|262.45|261.55|263.24|262.34|263.41|262.51|262.45|261.55|442
1732375800000|2024-11-23 15:30:00|263.22|262.32|262.92|262.02|263.31|262.41|262.47|261.57|394
1732376100000|2024-11-23 15:35:00|262.95|262.05|262.64|261.74|263|262.1|262.59|261.69|276
1732376400000|2024-11-23 15:40:00|262.62|261.72|262.03|261.13|263.05|262.15|262|261.1|461
1732376700000|2024-11-23 15:45:00|262.04|261.14|261.05|260.15|262.25|261.35|260.32|259.42|657
1732377000000|2024-11-23 15:50:00|261.03|260.13|261.27|260.37|261.76|260.86|261|260.1|480
1732377300000|2024-11-23 15:55:00|261.26|260.36|260.08|259.18|261.34|260.44|259.87|258.97|515
1732377600000|2024-11-23 16:00:00|260.07|259.17|260.16|259.26|260.38|259.48|259.79|258.89|564
1732377900000|2024-11-23 16:05:00|260.17|259.27|260.3|259.4|260.56|259.66|259.82|258.92|470
1732378200000|2024-11-23 16:10:00|260.26|259.36|259.08|258.18|260.72|259.82|259.08|258.18|504
1732378500000|2024-11-23 16:15:00|259.03|258.13|257.28|256.38|259.27|258.37|256.86|255.96|841
1732378800000|2024-11-23 16:20:00|257.32|256.42|256.4|255.5|258.09|257.19|255.13|254.23|926
1732379100000|2024-11-23 16:25:00|256.42|255.52|256.06|255.16|257.64|256.74|255.67|254.77|928
1732379400000|2024-11-23 16:30:00|256.03|255.13|257.43|256.53|257.43|256.53|256.02|255.12|837
1732379700000|2024-11-23 16:35:00|257.44|256.54|256.21|255.31|257.55|256.65|255.49|254.59|840
1732380000000|2024-11-23 16:40:00|256.22|255.32|256.46|255.56|256.59|255.69|255.65|254.75|774
1732380300000|2024-11-23 16:45:00|256.47|255.57|255.79|254.89|256.62|255.72|255.54|254.64|658
1732380600000|2024-11-23 16:50:00|255.78|254.88|256.99|256.09|257.17|256.27|255.62|254.72|678
1732380900000|2024-11-23 16:55:00|257|256.1|257.04|256.14|257.2|256.3|256.16|255.26|617
1732381200000|2024-11-23 17:00:00|257.02|256.12|255.56|254.66|257.13|256.23|255.54|254.64|584
1732381500000|2024-11-23 17:05:00|255.58|254.68|255.93|255.03|256.08|255.18|255.16|254.26|700
1732381800000|2024-11-23 17:10:00|255.96|255.06|256.64|255.74|257.13|256.23|255.7|254.8|598
1732382100000|2024-11-23 17:15:00|256.63|255.73|256.62|255.72|256.89|255.99|255.75|254.85|595
1732382400000|2024-11-23 17:20:00|256.63|255.73|256.83|255.93|256.9|256|256.08|255.18|435
1732382700000|2024-11-23 17:25:00|256.81|255.91|256.93|256.03|257.16|256.26|256.29|255.39|501
1732383000000|2024-11-23 17:30:00|256.91|256.01|256.82|255.92|256.94|256.04|256.37|255.47|500
1732383300000|2024-11-23 17:35:00|256.87|255.97|257.85|256.95|257.88|256.98|256.78|255.88|396
1732383600000|2024-11-23 17:40:00|257.83|256.93|257.94|257.04|257.99|257.09|257.48|256.58|378
1732383900000|2024-11-23 17:45:00|257.92|257.02|258.07|257.17|258.09|257.19|257.53|256.63|361
1732384200000|2024-11-23 17:50:00|258.04|257.14|257.75|256.85|258.55|257.65|257.33|256.43|471
1732384500000|2024-11-23 17:55:00|257.76|256.86|257.59|256.69|258.02|257.12|257.54|256.64|375
1732384800000|2024-11-23 18:00:00|257.6|256.7|256.31|255.41|257.6|256.7|256.26|255.36|493
1732385100000|2024-11-23 18:05:00|256.32|255.42|256.32|255.42|256.67|255.77|255.93|255.03|490
1732385400000|2024-11-23 18:10:00|256.33|255.43|256.83|255.93|257.28|256.38|256.2|255.3|437
1732385700000|2024-11-23 18:15:00|256.84|255.94|256.37|255.47|257.17|256.27|256.35|255.45|409
1732386000000|2024-11-23 18:20:00|256.38|255.48|256.38|255.48|256.71|255.81|255.93|255.03|465
1732386300000|2024-11-23 18:25:00|256.37|255.47|256.87|255.97|256.88|255.98|256.03|255.13|340
1732386600000|2024-11-23 18:30:00|256.85|255.95|256.03|255.13|256.85|255.95|255.83|254.93|341
1732386900000|2024-11-23 18:35:00|256.05|255.15|256.27|255.37|256.98|256.08|255.98|255.08|399
1732387200000|2024-11-23 18:40:00|256.2|255.3|256.37|255.47|256.85|255.95|256.12|255.22|327
1732387500000|2024-11-23 18:45:00|256.38|255.48|256.6|255.7|256.96|256.06|256.38|255.48|396
1732387800000|2024-11-23 18:50:00|256.61|255.71|256.62|255.72|256.74|255.84|256.35|255.45|321
1732388100000|2024-11-23 18:55:00|256.65|255.75|256.6|255.7|256.7|255.8|256.49|255.59|150
1732388400000|2024-11-23 19:00:00|256.59|255.69|256.39|255.49|256.59|255.69|255.94|255.04|214
1732388700000|2024-11-23 19:05:00|256.37|255.47|256.5|255.6|256.58|255.68|256.05|255.15|260
1732389000000|2024-11-23 19:10:00|256.51|255.61|256.53|255.63|257.04|256.14|256.11|255.21|371
1732389300000|2024-11-23 19:15:00|256.52|255.62|256.84|255.94|256.98|256.08|256.43|255.53|303
1732389600000|2024-11-23 19:20:00|256.85|255.95|256.84|255.94|257.15|256.25|256.63|255.73|294
1732389900000|2024-11-23 19:25:00|256.83|255.93|255.6|254.7|256.83|255.93|255.56|254.66|309
1732390200000|2024-11-23 19:30:00|255.61|254.71|255.39|254.49|255.82|254.92|255.15|254.25|240
1732390500000|2024-11-23 19:35:00|255.4|254.5|254.94|254.04|255.46|254.56|254.64|253.74|298
1732390800000|2024-11-23 19:40:00|254.95|254.05|254.78|253.88|255.26|254.36|254.73|253.83|345
1732391100000|2024-11-23 19:45:00|254.79|253.89|255.38|254.48|255.66|254.76|254.66|253.76|343
1732391400000|2024-11-23 19:50:00|255.39|254.49|254.75|253.85|255.56|254.66|254.73|253.83|344
1732391700000|2024-11-23 19:55:00|254.73|253.83|254.82|253.92|255.21|254.31|254.72|253.82|366
1732392000000|2024-11-23 20:00:00|254.8|253.9|254.96|254.06|255.07|254.17|254.58|253.68|445
1732392300000|2024-11-23 20:05:00|254.95|254.05|254.54|253.64|255.01|254.11|254.45|253.55|376
1732392600000|2024-11-23 20:10:00|254.57|253.67|254.34|253.44|254.94|254.04|254.33|253.43|274
1732392900000|2024-11-23 20:15:00|254.32|253.42|254.76|253.86|255.35|254.45|254.32|253.42|387
1732393200000|2024-11-23 20:20:00|254.74|253.84|254.49|253.59|254.76|253.86|254.41|253.51|245
1732393500000|2024-11-23 20:25:00|254.5|253.6|253.42|252.52|254.53|253.63|253.31|252.41|372
1732393800000|2024-11-23 20:30:00|253.43|252.53|255.07|254.17|255.07|254.17|253.2|252.3|645
1732394100000|2024-11-23 20:35:00|255.06|254.16|254.23|253.33|255.06|254.16|253.96|253.06|620
1732394400000|2024-11-23 20:40:00|254.24|253.34|255.38|254.48|255.38|254.48|253.86|252.96|538
1732394700000|2024-11-23 20:45:00|255.37|254.47|255.32|254.42|255.52|254.62|254.92|254.02|528
1732395000000|2024-11-23 20:50:00|255.34|254.44|255.34|254.44|255.41|254.51|254.94|254.04|448
1732395300000|2024-11-23 20:55:00|255.35|254.45|255.9|255|255.92|255.02|255.31|254.41|213
1732395600000|2024-11-23 21:00:00|255.91|255.01|255.69|254.79|255.93|255.03|255.43|254.53|394
1732395900000|2024-11-23 21:05:00|255.67|254.77|256.05|255.15|256.08|255.18|255.53|254.63|396
1732396200000|2024-11-23 21:10:00|256.06|255.16|255.4|254.5|256.14|255.24|255.34|254.44|293
1732396500000|2024-11-23 21:15:00|255.42|254.52|255.4|254.5|255.8|254.9|254.63|253.73|493
1732396800000|2024-11-23 21:20:00|255.38|254.48|255.35|254.45|255.44|254.54|254.93|254.03|319
1732397100000|2024-11-23 21:25:00|255.36|254.46|255.54|254.64|255.72|254.82|255.17|254.27|250
1732397400000|2024-11-23 21:30:00|255.53|254.63|255.84|254.94|255.94|255.04|255.33|254.43|239
1732397700000|2024-11-23 21:35:00|255.81|254.91|255.82|254.92|256.15|255.25|255.52|254.62|250
1732398000000|2024-11-23 21:40:00|255.83|254.93|255.69|254.79|255.83|254.93|255.44|254.54|193
1732398300000|2024-11-23 21:45:00|255.7|254.8|255.54|254.64|255.79|254.89|255.28|254.38|282
1732398600000|2024-11-23 21:50:00|255.51|254.61|255.93|255.03|255.93|255.03|255.38|254.48|186
1732398900000|2024-11-23 21:55:00|255.94|255.04|255.71|254.81|255.99|255.09|255.5|254.6|192
1732399200000|2024-11-23 22:00:00|255.72|254.82|255.83|254.93|255.94|255.04|255.46|254.56|280
1732399500000|2024-11-23 22:05:00|255.82|254.92|256.4|255.5|256.4|255.5|255.78|254.88|155
1732399800000|2024-11-23 22:10:00|256.38|255.48|256.32|255.42|256.52|255.62|255.73|254.83|225
1732400100000|2024-11-23 22:15:00|256.31|255.41|255.9|255|256.42|255.52|255.82|254.92|229
1732400400000|2024-11-23 22:20:00|255.88|254.98|255.93|255.03|256.12|255.22|255.84|254.94|146
1732400700000|2024-11-23 22:25:00|255.94|255.04|255.68|254.78|256.11|255.21|255.61|254.71|187
1732401000000|2024-11-23 22:30:00|255.69|254.79|254.91|254.01|255.96|255.06|254.85|253.95|295
1732401300000|2024-11-23 22:35:00|254.92|254.02|255.14|254.24|255.41|254.51|254.9|254|235
1732401600000|2024-11-23 22:40:00|255.15|254.25|255.34|254.44|255.43|254.53|255.12|254.22|167
1732401900000|2024-11-23 22:45:00|255.35|254.45|255.36|254.46|255.38|254.48|255.05|254.15|287
1732402200000|2024-11-23 22:50:00|255.37|254.47|255.72|254.82|255.75|254.85|255.28|254.38|194
1732402500000|2024-11-23 22:55:00|255.71|254.81|255.41|254.51|255.72|254.82|255.23|254.33|99
1732402800000|2024-11-23 23:00:00|255.4|254.5|254.31|253.41|255.45|254.55|254.25|253.35|296
1732403100000|2024-11-23 23:05:00|254.28|253.38|254.89|253.99|255.11|254.21|254.27|253.37|399
1732403400000|2024-11-23 23:10:00|254.9|254|254.93|254.03|255.1|254.2|254.8|253.9|140
1732403700000|2024-11-23 23:15:00|254.94|254.04|254.5|253.6|255.23|254.33|254.5|253.6|173
1732404000000|2024-11-23 23:20:00|254.49|253.59|253.73|252.83|254.6|253.7|253.36|252.46|269
1732404300000|2024-11-23 23:25:00|253.76|252.86|254.08|253.18|254.08|253.18|253.43|252.53|345
1732404600000|2024-11-23 23:30:00|254.09|253.19|254.18|253.28|254.36|253.46|253.87|252.97|417
1732404900000|2024-11-23 23:35:00|254.19|253.29|255.21|254.31|255.24|254.34|254.12|253.22|349
1732405200000|2024-11-23 23:40:00|255.2|254.3|255.19|254.29|255.29|254.39|254.98|254.08|228
1732405500000|2024-11-23 23:45:00|255.23|254.33|254.83|253.93|255.41|254.51|254.75|253.85|389
1732405800000|2024-11-23 23:50:00|254.76|253.86|255.31|254.41|255.34|254.44|254.42|253.52|358
1732406100000|2024-11-23 23:55:00|255.33|254.43|255.21|254.31|255.67|254.77|255.11|254.21|359
1732406400000|2024-11-24 00:00:00|255.22|254.32|255.21|254.31|255.4|254.5|254.84|253.94|576
1732406700000|2024-11-24 00:05:00|255.22|254.32|255.69|254.79|255.9|255|255.21|254.31|568
1732407000000|2024-11-24 00:10:00|255.72|254.82|256.19|255.29|256.3|255.4|255.63|254.73|491
1732407300000|2024-11-24 00:15:00|256.23|255.33|256.93|256.03|256.96|256.06|256.13|255.23|456
1732407600000|2024-11-24 00:20:00|256.88|255.98|257.7|256.8|257.78|256.88|256.84|255.94|423
1732407900000|2024-11-24 00:25:00|257.72|256.82|257.7|256.8|257.93|257.03|257.64|256.74|318
1732408200000|2024-11-24 00:30:00|257.73|256.83|257.6|256.7|257.79|256.89|257.39|256.49|315
1732408500000|2024-11-24 00:35:00|257.59|256.69|256.51|255.61|257.59|256.69|256.47|255.57|368
1732408800000|2024-11-24 00:40:00|256.5|255.6|257.02|256.12|257.13|256.23|256.47|255.57|328
1732409100000|2024-11-24 00:45:00|257.01|256.11|257.44|256.54|257.68|256.78|256.63|255.73|488
1732409400000|2024-11-24 00:50:00|257.45|256.55|258.07|257.17|258.1|257.2|257.31|256.41|381
1732409700000|2024-11-24 00:55:00|258.08|257.18|258.47|257.57|258.71|257.81|258.01|257.11|467
1732410000000|2024-11-24 01:00:00|258.51|257.61|259.27|258.37|259.72|258.82|258.51|257.61|493
1732410300000|2024-11-24 01:05:00|259.31|258.41|259.8|258.9|259.91|259.01|259.04|258.14|543
1732410600000|2024-11-24 01:10:00|259.82|258.92|259.29|258.39|260.12|259.22|259.26|258.36|539
1732410900000|2024-11-24 01:15:00|259.24|258.34|258.79|257.89|259.42|258.52|258.66|257.76|446
1732411200000|2024-11-24 01:20:00|258.8|257.9|258.41|257.51|258.85|257.95|258.24|257.34|440
1732411500000|2024-11-24 01:25:00|258.42|257.52|258.33|257.43|258.73|257.83|258.3|257.4|302
1732411800000|2024-11-24 01:30:00|258.31|257.41|258.41|257.51|258.8|257.9|258.22|257.32|343
1732412100000|2024-11-24 01:35:00|258.39|257.49|258.73|257.83|258.92|258.02|258.37|257.47|305
1732412400000|2024-11-24 01:40:00|258.72|257.82|258.61|257.71|258.9|258|258.53|257.63|201
1732412700000|2024-11-24 01:45:00|258.62|257.72|258.89|257.99|259.24|258.34|258.58|257.68|331
1732413000000|2024-11-24 01:50:00|258.91|258.01|259.15|258.25|259.17|258.27|258.84|257.94|255
1732413300000|2024-11-24 01:55:00|259.17|258.27|259|258.1|259.18|258.28|258.83|257.93|232
1732413600000|2024-11-24 02:00:00|259.01|258.11|258.92|258.02|259.13|258.23|258.82|257.92|213
1732413900000|2024-11-24 02:05:00|258.94|258.04|258.55|257.65|259.15|258.25|258.54|257.64|357
1732414200000|2024-11-24 02:10:00|258.54|257.64|259.08|258.18|259.13|258.23|258.45|257.55|324
1732414500000|2024-11-24 02:15:00|259.07|258.17|258.56|257.66|259.14|258.24|258.53|257.63|376
1732414800000|2024-11-24 02:20:00|258.57|257.67|258.73|257.83|258.94|258.04|258.48|257.58|291
1732415100000|2024-11-24 02:25:00|258.72|257.82|259.51|258.61|259.59|258.69|258.72|257.82|282
1732415400000|2024-11-24 02:30:00|259.5|258.6|259.22|258.32|259.63|258.73|259.16|258.26|284
1732415700000|2024-11-24 02:35:00|259.24|258.34|259.36|258.46|259.39|258.49|258.97|258.07|287
1732416000000|2024-11-24 02:40:00|259.37|258.47|259.61|258.71|259.79|258.89|259.33|258.43|269
1732416300000|2024-11-24 02:45:00|259.6|258.7|259.65|258.75|259.86|258.96|259.4|258.5|263
1732416600000|2024-11-24 02:50:00|259.64|258.74|259.26|258.36|259.79|258.89|259.24|258.34|296
1732416900000|2024-11-24 02:55:00|259.24|258.34|258.71|257.81|259.27|258.37|258.63|257.73|251
1732417200000|2024-11-24 03:00:00|258.72|257.82|258.35|257.45|258.75|257.85|257.99|257.09|373
1732417500000|2024-11-24 03:05:00|258.34|257.44|259.13|258.23|259.24|258.34|258.21|257.31|326
1732417800000|2024-11-24 03:10:00|259.08|258.18|258.97|258.07|259.15|258.25|258.83|257.93|249
1732418100000|2024-11-24 03:15:00|258.98|258.08|259.19|258.29|259.46|258.56|258.83|257.93|250
1732418400000|2024-11-24 03:20:00|259.2|258.3|258.63|257.73|259.22|258.32|258.55|257.65|218
1732418700000|2024-11-24 03:25:00|258.64|257.74|258.28|257.38|258.67|257.77|258.06|257.16|314
1732419000000|2024-11-24 03:30:00|258.27|257.37|258.45|257.55|258.52|257.62|257.61|256.71|388
1732419300000|2024-11-24 03:35:00|258.44|257.54|258.01|257.11|258.61|257.71|257.99|257.09|345
1732419600000|2024-11-24 03:40:00|258|257.1|258.17|257.27|258.26|257.36|257.9|257|298
1732419900000|2024-11-24 03:45:00|258.16|257.26|258.35|257.45|258.53|257.63|258.16|257.26|253
1732420200000|2024-11-24 03:50:00|258.34|257.44|258.38|257.48|258.65|257.75|257.88|256.98|345
1732420500000|2024-11-24 03:55:00|258.36|257.46|258.88|257.98|258.91|258.01|258.09|257.19|348
1732420800000|2024-11-24 04:00:00|258.89|257.99|258.91|258.01|259.13|258.23|258.77|257.87|311
1732421100000|2024-11-24 04:05:00|258.9|258|259.3|258.4|259.57|258.67|258.78|257.88|243
1732421400000|2024-11-24 04:10:00|259.29|258.39|258.79|257.89|259.3|258.4|258.6|257.7|248
1732421700000|2024-11-24 04:15:00|258.8|257.9|257.81|256.91|258.85|257.95|257.68|256.78|244
1732422000000|2024-11-24 04:20:00|257.8|256.9|258.13|257.23|258.18|257.28|257.53|256.63|314
1732422300000|2024-11-24 04:25:00|258.14|257.24|257.68|256.78|258.14|257.24|257.52|256.62|264
1732422600000|2024-11-24 04:30:00|257.65|256.75|257.13|256.23|257.97|257.07|256.9|256|411
1732422900000|2024-11-24 04:35:00|257.09|256.19|256.4|255.5|257.28|256.38|256.29|255.39|429
1732423200000|2024-11-24 04:40:00|256.42|255.52|256.53|255.63|256.58|255.68|255.95|255.05|537
1732423500000|2024-11-24 04:45:00|256.55|255.65|256.88|255.98|257.09|256.19|256.38|255.48|471
1732423800000|2024-11-24 04:50:00|256.91|256.01|256.88|255.98|257.03|256.13|256.31|255.41|510
1732424100000|2024-11-24 04:55:00|256.84|255.94|257.18|256.28|257.39|256.49|256.78|255.88|352
1732424400000|2024-11-24 05:00:00|257.19|256.29|257.08|256.18|257.19|256.29|256.85|255.95|350
1732424700000|2024-11-24 05:05:00|257.12|256.22|257.43|256.53|257.48|256.58|257.12|256.22|288
1732425000000|2024-11-24 05:10:00|257.44|256.54|257.34|256.44|257.57|256.67|257.29|256.39|216
1732425300000|2024-11-24 05:15:00|257.32|256.42|257.16|256.26|257.44|256.54|257.07|256.17|314
1732425600000|2024-11-24 05:20:00|257.18|256.28|256.92|256.02|257.18|256.28|256.7|255.8|234
1732425900000|2024-11-24 05:25:00|256.93|256.03|256.45|255.55|257.03|256.13|256.38|255.48|158
1732426200000|2024-11-24 05:30:00|256.48|255.58|255.57|254.67|256.64|255.74|255.55|254.65|427
1732426500000|2024-11-24 05:35:00|255.55|254.65|254.96|254.06|255.87|254.97|254.88|253.98|571
1732426800000|2024-11-24 05:40:00|254.93|254.03|254.53|253.63|255.42|254.52|254.51|253.61|536
1732427100000|2024-11-24 05:45:00|254.52|253.62|255.31|254.41|255.51|254.61|254.52|253.62|510
1732427400000|2024-11-24 05:50:00|255.32|254.42|255.78|254.88|255.81|254.91|255.14|254.24|477
1732427700000|2024-11-24 05:55:00|255.8|254.9|255.48|254.58|255.8|254.9|255.22|254.32|509
1732428000000|2024-11-24 06:00:00|255.47|254.57|255.13|254.23|255.79|254.89|255.02|254.12|426
1732428300000|2024-11-24 06:05:00|255.1|254.2|255.26|254.36|255.45|254.55|255.01|254.11|438
1732428600000|2024-11-24 06:10:00|255.25|254.35|255.12|254.22|255.3|254.4|254.65|253.75|426
1732428900000|2024-11-24 06:15:00|255.15|254.25|254.65|253.75|255.18|254.28|254.51|253.61|551
1732429200000|2024-11-24 06:20:00|254.67|253.77|255.19|254.29|255.25|254.35|254.6|253.7|471
1732429500000|2024-11-24 06:25:00|255.23|254.33|255.58|254.68|255.59|254.69|255.18|254.28|293
1732429800000|2024-11-24 06:30:00|255.59|254.69|255.54|254.64|255.61|254.71|254.94|254.04|307
1732430100000|2024-11-24 06:35:00|255.53|254.63|255.66|254.76|255.84|254.94|255.39|254.49|256
1732430400000|2024-11-24 06:40:00|255.67|254.77|255.79|254.89|255.98|255.08|255.64|254.74|272
1732430700000|2024-11-24 06:45:00|255.8|254.9|256.66|255.76|256.86|255.96|255.66|254.76|396
1732431000000|2024-11-24 06:50:00|256.67|255.77|256.66|255.76|256.73|255.83|256.34|255.44|373
1732431300000|2024-11-24 06:55:00|256.65|255.75|256.46|255.56|256.8|255.9|256.43|255.53|276
1732431600000|2024-11-24 07:00:00|256.51|255.61|256.32|255.42|256.62|255.72|256.06|255.16|266
1732431900000|2024-11-24 07:05:00|256.3|255.4|256.65|255.75|256.75|255.85|256.29|255.39|201
1732432200000|2024-11-24 07:10:00|256.64|255.74|256.5|255.6|256.83|255.93|256.5|255.6|196
1732432500000|2024-11-24 07:15:00|256.51|255.61|256.05|255.15|256.69|255.79|255.86|254.96|321
1732432800000|2024-11-24 07:20:00|256.06|255.16|256.15|255.25|256.31|255.41|255.93|255.03|246
1732433100000|2024-11-24 07:25:00|256.17|255.27|255.99|255.09|256.39|255.49|255.92|255.02|160
1732433400000|2024-11-24 07:30:00|255.97|255.07|256.08|255.18|256.43|255.53|255.92|255.02|157
1732433700000|2024-11-24 07:35:00|256.07|255.17|256.54|255.64|256.63|255.73|255.97|255.07|247
1732434000000|2024-11-24 07:40:00|256.59|255.69|256.74|255.84|256.79|255.89|256.46|255.56|150
1732434300000|2024-11-24 07:45:00|256.73|255.83|256.84|255.94|256.87|255.97|256.71|255.81|43
1732434600000|2024-11-24 07:50:00|256.85|255.95|256.77|255.87|256.92|256.02|256.62|255.72|123
1732434900000|2024-11-24 07:55:00|256.78|255.88|256.98|256.08|257.03|256.13|256.72|255.82|169
1732435200000|2024-11-24 08:00:00|256.95|256.05|256.89|255.99|257.2|256.3|256.65|255.75|291
1732435500000|2024-11-24 08:05:00|256.88|255.98|256.64|255.74|257.18|256.28|256.62|255.72|174
1732435800000|2024-11-24 08:10:00|256.65|255.75|256.76|255.86|256.8|255.9|256.27|255.37|276
1732436100000|2024-11-24 08:15:00|256.77|255.87|256.52|255.62|256.96|256.06|256.39|255.49|205
1732436400000|2024-11-24 08:20:00|256.57|255.67|255.98|255.08|256.63|255.73|255.95|255.05|257
1732436700000|2024-11-24 08:25:00|256.03|255.13|255.81|254.91|256.17|255.27|255.81|254.91|197
1732437000000|2024-11-24 08:30:00|255.83|254.93|255.32|254.42|255.83|254.93|255.29|254.39|381
1732437300000|2024-11-24 08:35:00|255.33|254.43|255.75|254.85|255.76|254.86|255.33|254.43|284
1732437600000|2024-11-24 08:40:00|255.74|254.84|255.01|254.11|255.79|254.89|255.01|254.11|315
1732437900000|2024-11-24 08:45:00|255.03|254.13|254.64|253.74|255.54|254.64|254.64|253.74|476
1732438200000|2024-11-24 08:50:00|254.67|253.77|254.39|253.49|254.72|253.82|254.19|253.29|362
1732438500000|2024-11-24 08:55:00|254.4|253.5|254.38|253.48|254.89|253.99|254.35|253.45|371
1732438800000|2024-11-24 09:00:00|254.31|253.41|255.04|254.14|255.18|254.28|254.29|253.39|318
1732439100000|2024-11-24 09:05:00|255.06|254.16|255.4|254.5|255.51|254.61|255|254.1|232
1732439400000|2024-11-24 09:10:00|255.39|254.49|255.32|254.42|255.52|254.62|255.14|254.24|277
1732439700000|2024-11-24 09:15:00|255.31|254.41|254.63|253.73|255.47|254.57|254.46|253.56|424
1732440000000|2024-11-24 09:20:00|254.62|253.72|253.65|252.75|254.7|253.8|253.64|252.74|423
1732440300000|2024-11-24 09:25:00|253.69|252.79|253.81|252.91|253.87|252.97|253.43|252.53|335
1732440600000|2024-11-24 09:30:00|253.8|252.9|254.12|253.22|254.14|253.24|253.51|252.61|432
1732440900000|2024-11-24 09:35:00|254.11|253.21|253.85|252.95|254.3|253.4|253.46|252.56|281
1732441200000|2024-11-24 09:40:00|253.88|252.98|254.16|253.26|254.33|253.43|253.49|252.59|395
1732441500000|2024-11-24 09:45:00|254.15|253.25|254.05|253.15|254.52|253.62|253.8|252.9|369
1732441800000|2024-11-24 09:50:00|254.08|253.18|254.67|253.77|254.85|253.95|253.94|253.04|351
1732442100000|2024-11-24 09:55:00|254.66|253.76|254.86|253.96|254.9|254|254.36|253.46|261
1732442400000|2024-11-24 10:00:00|254.88|253.98|254.81|253.91|255.03|254.13|254.59|253.69|241
1732442700000|2024-11-24 10:05:00|254.8|253.9|254.54|253.64|254.8|253.9|254.44|253.54|237
1732443000000|2024-11-24 10:10:00|254.55|253.65|254.1|253.2|254.64|253.74|253.82|252.92|349
1732443300000|2024-11-24 10:15:00|254.11|253.21|254.16|253.26|254.32|253.42|253.77|252.87|258
1732443600000|2024-11-24 10:20:00|254.14|253.24|254.36|253.46|254.54|253.64|254.02|253.12|235
1732443900000|2024-11-24 10:25:00|254.35|253.45|254.61|253.71|254.78|253.88|254.29|253.39|105
1732444200000|2024-11-24 10:30:00|254.6|253.7|253.79|252.89|254.71|253.81|253.79|252.89|276
1732444500000|2024-11-24 10:35:00|253.78|252.88|253.36|252.46|253.91|253.01|253.36|252.46|301
1732444800000|2024-11-24 10:40:00|253.42|252.52|253.09|252.19|253.48|252.58|252.99|252.09|195
1732445100000|2024-11-24 10:45:00|253.1|252.2|251.62|250.72|253.2|252.3|251.5|250.6|528
1732445400000|2024-11-24 10:50:00|251.6|250.7|252.31|251.41|252.63|251.73|251.6|250.7|461
1732445700000|2024-11-24 10:55:00|252.3|251.4|252.31|251.41|252.81|251.91|251.99|251.09|406
1732446000000|2024-11-24 11:00:00|252.28|251.38|251.31|250.41|252.64|251.74|251.17|250.27|562
1732446300000|2024-11-24 11:05:00|251.32|250.42|250.79|249.89|251.32|250.42|249.92|249.02|525
1732446600000|2024-11-24 11:10:00|250.78|249.88|250.36|249.46|251.36|250.46|249.75|248.85|740
1732446900000|2024-11-24 11:15:00|250.38|249.48|249.08|248.18|250.57|249.67|248.8|247.9|626
1732447200000|2024-11-24 11:20:00|249.06|248.16|250.74|249.84|251.17|250.27|248.98|248.08|625
1732447500000|2024-11-24 11:25:00|250.73|249.83|250.04|249.14|251.6|250.7|250.03|249.13|553
1732447800000|2024-11-24 11:30:00|250.02|249.12|249.47|248.57|250.69|249.79|249.44|248.54|672
1732448100000|2024-11-24 11:35:00|249.46|248.56|250.27|249.37|250.28|249.38|248.94|248.04|570
1732448400000|2024-11-24 11:40:00|250.24|249.34|250.89|249.99|250.91|250.01|250.23|249.33|423
1732448700000|2024-11-24 11:45:00|250.87|249.97|249.86|248.96|251.02|250.12|249.72|248.82|474
1732449000000|2024-11-24 11:50:00|249.84|248.94|248.87|247.97|250.01|249.11|248.48|247.58|537
1732449300000|2024-11-24 11:55:00|248.88|247.98|248.84|247.94|249.32|248.42|248.64|247.74|468
1732449600000|2024-11-24 12:00:00|248.83|247.93|249.62|248.72|249.78|248.88|248.48|247.58|609
1732449900000|2024-11-24 12:05:00|249.64|248.74|250.17|249.27|250.55|249.65|249.64|248.74|410
1732450200000|2024-11-24 12:10:00|250.18|249.28|250.21|249.31|250.61|249.71|249.76|248.86|395
1732450500000|2024-11-24 12:15:00|250.22|249.32|249.8|248.9|250.25|249.35|249.29|248.39|583
1732450800000|2024-11-24 12:20:00|249.83|248.93|249.11|248.21|249.96|249.06|248.83|247.93|568
1732451100000|2024-11-24 12:25:00|249.09|248.19|249.06|248.16|249.41|248.51|248.22|247.32|491
1732451400000|2024-11-24 12:30:00|249.08|248.18|246.89|245.99|249.09|248.19|246.72|245.82|766
1732451700000|2024-11-24 12:35:00|246.88|245.98|245.65|244.75|247.23|246.33|245.35|244.45|878
1732452000000|2024-11-24 12:40:00|245.66|244.76|242.89|241.99|246.03|245.13|241.46|240.56|909
1732452300000|2024-11-24 12:45:00|242.83|241.93|244.41|243.51|244.96|244.06|242.83|241.93|953
1732452600000|2024-11-24 12:50:00|244.42|243.52|245.84|244.94|246.2|245.3|243.56|242.66|697
1732452900000|2024-11-24 12:55:00|245.85|244.95|245.27|244.37|245.96|245.06|244.55|243.65|620
1732453200000|2024-11-24 13:00:00|245.24|244.34|245.63|244.73|245.85|244.95|243.89|242.99|708
1732453500000|2024-11-24 13:05:00|245.58|244.68|246.13|245.23|247.01|246.11|245.58|244.68|656
1732453800000|2024-11-24 13:10:00|246.15|245.25|246.78|245.88|247.08|246.18|245.97|245.07|525
1732454100000|2024-11-24 13:15:00|246.77|245.87|247.48|246.58|247.73|246.83|246.47|245.57|444
1732454400000|2024-11-24 13:20:00|247.49|246.59|247.53|246.63|247.9|247|246.77|245.87|466
1732454700000|2024-11-24 13:25:00|247.55|246.65|248.2|247.3|248.23|247.33|247.46|246.56|281
1732455000000|2024-11-24 13:30:00|248.21|247.31|247.95|247.05|248.59|247.69|247.25|246.35|581
1732455300000|2024-11-24 13:35:00|247.93|247.03|248.02|247.12|248.53|247.63|247.09|246.19|626
1732455600000|2024-11-24 13:40:00|248.01|247.11|247.4|246.5|248.33|247.43|247.4|246.5|471
1732455900000|2024-11-24 13:45:00|247.41|246.51|248.01|247.11|248.34|247.44|246.87|245.97|642
1732456200000|2024-11-24 13:50:00|248|247.1|248.03|247.13|248.52|247.62|247.91|247.01|490
1732456500000|2024-11-24 13:55:00|248.04|247.14|248.07|247.17|248.45|247.55|247.55|246.65|484
1732456800000|2024-11-24 14:00:00|248.06|247.16|247.15|246.25|248.11|247.21|246.94|246.04|596
1732457100000|2024-11-24 14:05:00|247.18|246.28|246.44|245.54|247.25|246.35|245.97|245.07|678
1732457400000|2024-11-24 14:10:00|246.45|245.55|245.66|244.76|246.53|245.63|245.66|244.76|569
1732457700000|2024-11-24 14:15:00|245.71|244.81|245.33|244.43|246.41|245.51|244.95|244.05|683
1732458000000|2024-11-24 14:20:00|245.32|244.42|246.36|245.46|246.39|245.49|245.32|244.42|681
1732458300000|2024-11-24 14:25:00|246.37|245.47|245.66|244.76|246.37|245.47|245.48|244.58|569
1732458600000|2024-11-24 14:30:00|245.67|244.77|245.6|244.7|246.28|245.38|245.14|244.24|724
1732458900000|2024-11-24 14:35:00|245.61|244.71|246.99|246.09|248.03|247.13|245.41|244.51|738
1732459200000|2024-11-24 14:40:00|247|246.1|246.72|245.82|247.55|246.65|246.58|245.68|454
1732459500000|2024-11-24 14:45:00|246.71|245.81|246.1|245.2|247.43|246.53|246|245.1|571
1732459800000|2024-11-24 14:50:00|246.12|245.22|247.55|246.65|247.58|246.68|246.1|245.2|546
1732460100000|2024-11-24 14:55:00|247.57|246.67|247.67|246.77|248.16|247.26|247.18|246.28|506
1732460400000|2024-11-24 15:00:00|247.7|246.8|246.93|246.03|248.03|247.13|246.77|245.87|645
1732460700000|2024-11-24 15:05:00|246.95|246.05|246.47|245.57|246.95|246.05|246.04|245.14|590
1732461000000|2024-11-24 15:10:00|246.46|245.56|247.37|246.47|247.41|246.51|246.23|245.33|473
1732461300000|2024-11-24 15:15:00|247.36|246.46|247.63|246.73|248.08|247.18|246.63|245.73|500
1732461600000|2024-11-24 15:20:00|247.68|246.78|247.56|246.66|248.09|247.19|247.36|246.46|480
1732461900000|2024-11-24 15:25:00|247.52|246.62|247.22|246.32|247.69|246.79|246.19|245.29|547
1732462200000|2024-11-24 15:30:00|247.24|246.34|245.9|245|247.69|246.79|245.69|244.79|612
1732462500000|2024-11-24 15:35:00|245.91|245.01|245.8|244.9|246.03|245.13|245.19|244.29|624
1732462800000|2024-11-24 15:40:00|245.79|244.89|246.23|245.33|246.37|245.47|245.48|244.58|607
1732463100000|2024-11-24 15:45:00|246.18|245.28|246.11|245.21|246.21|245.31|245.29|244.39|538
1732463400000|2024-11-24 15:50:00|246.09|245.19|245.1|244.2|246.24|245.34|245.08|244.18|474
1732463700000|2024-11-24 15:55:00|245.09|244.19|244.57|243.67|245.32|244.42|244.48|243.58|450
1732464000000|2024-11-24 16:00:00|244.55|243.65|245.81|244.91|245.83|244.93|244.1|243.2|653
1732464300000|2024-11-24 16:05:00|245.78|244.88|246.66|245.76|247.12|246.22|245.52|244.62|696
1732464600000|2024-11-24 16:10:00|246.68|245.78|246.35|245.45|246.78|245.88|245.78|244.88|475
1732464900000|2024-11-24 16:15:00|246.32|245.42|246.87|245.97|247.14|246.24|245.82|244.92|573
1732465200000|2024-11-24 16:20:00|246.89|245.99|246.69|245.79|246.89|245.99|246.1|245.2|451
1732465500000|2024-11-24 16:25:00|246.7|245.8|247.87|246.97|247.87|246.97|246.66|245.76|451
1732465800000|2024-11-24 16:30:00|247.88|246.98|247.48|246.58|248.04|247.14|247.11|246.21|469
1732466100000|2024-11-24 16:35:00|247.47|246.57|247.6|246.7|247.87|246.97|246.76|245.86|511
1732466400000|2024-11-24 16:40:00|247.62|246.72|248.48|247.58|248.49|247.59|247.33|246.43|416
1732466700000|2024-11-24 16:45:00|248.47|247.57|248.64|247.74|249.03|248.13|248.35|247.45|513
1732467000000|2024-11-24 16:50:00|248.66|247.76|247.81|246.91|248.66|247.76|247.58|246.68|515
1732467300000|2024-11-24 16:55:00|247.82|246.92|247.23|246.33|248.05|247.15|247.09|246.19|355
1732467600000|2024-11-24 17:00:00|247.22|246.32|246.77|245.87|247.41|246.51|246.44|245.54|400
1732467900000|2024-11-24 17:05:00|246.8|245.9|246.37|245.47|246.97|246.07|245.81|244.91|564
1732468200000|2024-11-24 17:10:00|246.39|245.49|245.97|245.07|246.4|245.5|245.74|244.84|521
1732468500000|2024-11-24 17:15:00|245.98|245.08|246.65|245.75|246.78|245.88|245.88|244.98|613
1732468800000|2024-11-24 17:20:00|246.67|245.77|246.82|245.92|247.15|246.25|246.38|245.48|511
1732469100000|2024-11-24 17:25:00|246.84|245.94|247.38|246.48|247.38|246.48|246.7|245.8|373
1732469400000|2024-11-24 17:30:00|247.37|246.47|247.4|246.5|247.82|246.92|246.78|245.88|503
1732469700000|2024-11-24 17:35:00|247.39|246.49|247.33|246.43|247.65|246.75|247.21|246.31|467
1732470000000|2024-11-24 17:40:00|247.34|246.44|247.14|246.24|247.65|246.75|246.84|245.94|349
1732470300000|2024-11-24 17:45:00|247.15|246.25|247.76|246.86|247.89|246.99|247.15|246.25|461
1732470600000|2024-11-24 17:50:00|247.77|246.87|247.78|246.88|248.44|247.54|247.61|246.71|389
1732470900000|2024-11-24 17:55:00|247.76|246.86|247.96|247.06|248.01|247.11|247.43|246.53|355
1732471200000|2024-11-24 18:00:00|247.94|247.04|247.61|246.71|247.95|247.05|247.46|246.56|383
1732471500000|2024-11-24 18:05:00|247.62|246.72|248.53|247.63|248.64|247.74|247.54|246.64|372
1732471800000|2024-11-24 18:10:00|248.54|247.64|248.17|247.27|248.66|247.76|248.03|247.13|365
1732472100000|2024-11-24 18:15:00|248.18|247.28|249.23|248.33|249.73|248.83|248.15|247.25|488
1732472400000|2024-11-24 18:20:00|249.22|248.32|249.04|248.14|249.31|248.41|248.89|247.99|373
1732472700000|2024-11-24 18:25:00|249.03|248.13|248.85|247.95|249.13|248.23|248.76|247.86|269
1732473000000|2024-11-24 18:30:00|248.83|247.93|249.33|248.43|249.38|248.48|248.72|247.82|368
1732473300000|2024-11-24 18:35:00|249.32|248.42|249.95|249.05|249.96|249.06|249.29|248.39|257
1732473600000|2024-11-24 18:40:00|249.96|249.06|250.21|249.31|250.37|249.47|249.78|248.88|311
1732473900000|2024-11-24 18:45:00|250.22|249.32|250.63|249.73|250.73|249.83|249.99|249.09|324
1732474200000|2024-11-24 18:50:00|250.64|249.74|250.39|249.49|250.64|249.74|249.86|248.96|298
1732474500000|2024-11-24 18:55:00|250.4|249.5|250.16|249.26|250.45|249.55|250.07|249.17|153
1732474800000|2024-11-24 19:00:00|250.13|249.23|249.88|248.98|250.28|249.38|249.55|248.65|295
1732475100000|2024-11-24 19:05:00|249.87|248.97|249.23|248.33|249.87|248.97|249.23|248.33|307
1732475400000|2024-11-24 19:10:00|249.24|248.34|248.66|247.76|249.38|248.48|248.56|247.66|298
1732475700000|2024-11-24 19:15:00|248.65|247.75|248.64|247.74|249.28|248.38|248.61|247.71|316
1732476000000|2024-11-24 19:20:00|248.63|247.73|248.63|247.73|248.91|248.01|248.14|247.24|306
1732476300000|2024-11-24 19:25:00|248.64|247.74|248.13|247.23|248.9|248|248.13|247.23|214
1732476600000|2024-11-24 19:30:00|248.14|247.24|248.55|247.65|248.79|247.89|248.03|247.13|324
1732476900000|2024-11-24 19:35:00|248.54|247.64|248.52|247.62|248.96|248.06|248.31|247.41|226
1732477200000|2024-11-24 19:40:00|248.51|247.61|248.62|247.72|248.81|247.91|248.2|247.3|237
1732477500000|2024-11-24 19:45:00|248.61|247.71|249.2|248.3|249.38|248.48|248.44|247.54|248
1732477800000|2024-11-24 19:50:00|249.22|248.32|249.16|248.26|249.3|248.4|248.89|247.99|221
1732478100000|2024-11-24 19:55:00|249.18|248.28|249.03|248.13|249.26|248.36|248.98|248.08|143
1732478400000|2024-11-24 20:00:00|249.01|248.11|249.43|248.53|249.44|248.54|248.59|247.69|289
1732478700000|2024-11-24 20:05:00|249.44|248.54|249.44|248.54|249.69|248.79|249.33|248.43|258
1732479000000|2024-11-24 20:10:00|249.45|248.55|249.95|249.05|249.99|249.09|249.03|248.13|256
1732479300000|2024-11-24 20:15:00|249.96|249.06|250.25|249.35|250.29|249.39|249.79|248.89|303
1732479600000|2024-11-24 20:20:00|250.26|249.36|249.89|248.99|250.36|249.46|249.65|248.75|288
1732479900000|2024-11-24 20:25:00|249.9|249|250.96|250.06|251.09|250.19|249.9|249|340
1732480200000|2024-11-24 20:30:00|250.95|250.05|251.45|249.05|251.84|250.13|250.66|249.05|375
1732480500000|2024-11-24 20:35:00|251.46|249.06|251.67|249.27|251.78|249.38|251.32|248.92|332
1732480800000|2024-11-24 20:40:00|251.66|249.26|251.72|249.32|251.83|249.43|251.25|248.85|240
1732481100000|2024-11-24 20:45:00|251.73|249.33|251.52|249.12|251.75|249.35|251.24|248.84|240
1732481400000|2024-11-24 20:50:00|251.5|249.1|251.59|249.19|251.62|249.22|251.21|248.81|266
1732481700000|2024-11-24 20:55:00|251.58|249.18|251.95|249.55|252.07|249.67|251.58|249.18|178
1732482000000|2024-11-24 21:00:00|251.96|249.56|251.87|249.47|252.57|250.17|251.62|249.22|233
1732482300000|2024-11-24 21:05:00|251.86|249.46|250.87|248.47|251.89|249.49|250.82|248.42|297
1732482600000|2024-11-24 21:10:00|250.86|248.46|250.71|248.31|251|248.6|250.62|248.22|264
1732482900000|2024-11-24 21:15:00|250.72|248.32|251.08|248.68|251.24|248.84|250.72|248.32|327
1732483200000|2024-11-24 21:20:00|251.07|248.67|250.98|248.58|251.43|249.03|250.89|248.49|353
1732483500000|2024-11-24 21:25:00|250.97|248.57|251.07|248.67|251.35|248.95|250.97|248.57|197
1732483800000|2024-11-24 21:30:00|251.06|248.66|251.33|248.93|251.55|249.15|251.06|248.66|278
1732484100000|2024-11-24 21:35:00|251.34|248.94|251.22|248.82|251.4|249|250.8|248.4|299
1732484400000|2024-11-24 21:40:00|251.23|248.83|251.57|249.17|251.57|249.17|251.15|248.75|196
1732484700000|2024-11-24 21:45:00|251.53|249.13|251.62|249.22|251.84|249.44|251.33|248.93|272
1732485000000|2024-11-24 21:50:00|251.63|249.23|251.81|249.41|251.84|249.44|251.47|249.07|228
1732485300000|2024-11-24 21:55:00|251.8|249.4|252.2|249.8|252.27|249.87|251.68|249.28|239
1732485600000|2024-11-24 22:00:00|252.12|249.72|252.23|249.83|252.35|249.95|251.84|249.44|257
1732485900000|2024-11-24 22:05:00|252.24|249.84|251.9|251|252.75|251.1|251.86|249.79|227
1732486200000|2024-11-24 22:10:00|251.91|251.01|252.22|251.32|252.26|251.36|251.68|250.78|180
1732486500000|2024-11-24 22:15:00|252.23|251.33|252.81|251.91|252.81|251.91|252.2|251.3|145
1732486800000|2024-11-24 22:20:00|252.82|251.92|253.12|252.22|253.16|252.26|252.82|251.92|116
1732487100000|2024-11-24 22:25:00|253.11|252.21|252.62|251.72|253.11|252.21|252.15|251.25|172
1732487400000|2024-11-24 22:30:00|252.64|251.74|251.71|250.81|252.71|251.81|251.71|250.81|154
1732487700000|2024-11-24 22:35:00|251.7|250.8|252.68|251.78|252.97|252.07|251.7|250.8|92
1732488000000|2024-11-24 22:40:00|252.69|251.79|252.66|251.76|253.14|252.24|252.65|251.75|124
1732488300000|2024-11-24 22:45:00|252.67|251.77|252.65|251.75|253.02|252.12|252.57|251.67|70
1732488600000|2024-11-24 22:50:00|252.64|251.74|253.11|252.21|253.12|252.22|252.47|251.57|62
1732488900000|2024-11-24 22:55:00|253.14|252.24|253.87|252.97|253.87|252.97|253.11|252.21|96
1732489200000|2024-11-24 23:00:00|253.86|252.96|254.26|253.36|254.26|253.36|253.54|252.64|264
1732489500000|2024-11-24 23:05:00|254.24|253.34|254.35|253.45|254.7|253.8|253.81|252.91|297
1732489800000|2024-11-24 23:10:00|254.37|253.47|254.51|253.61|254.95|254.05|254.06|253.16|212
1732490100000|2024-11-24 23:15:00|254.84|253.94|255.24|254.34|255.45|254.55|254.58|253.68|123
1732490400000|2024-11-24 23:20:00|255.23|254.33|254.69|253.79|255.23|254.33|254.62|253.72|129
1732490700000|2024-11-24 23:25:00|254.71|253.81|254.79|253.89|255.02|254.12|254.62|253.72|191
1732491000000|2024-11-24 23:30:00|254.34|253.44|254.43|253.53|254.49|253.59|253.85|252.95|195
1732491300000|2024-11-24 23:35:00|254.47|253.57|253.34|252.44|254.47|253.57|253.31|252.41|198
1732491600000|2024-11-24 23:40:00|253.38|252.48|253.33|252.43|253.47|252.57|252.96|252.06|248
1732491900000|2024-11-24 23:45:00|253.35|252.45|253.54|252.64|253.82|252.92|252.76|251.86|252
1732492200000|2024-11-24 23:50:00|253.52|252.62|253.3|252.2|253.91|252.81|253.23|252.13|156
1732492500000|2024-11-24 23:55:00|253.26|252.16|253.25|252.15|253.5|252.4|253.04|251.94|108
1732492800000|2024-11-25 00:00:00|253.26|252.16|252.33|251.23|253.35|252.25|252.11|251.01|284
1732493100000|2024-11-25 00:05:00|252.29|251.19|252.97|251.87|253.44|252.34|252.29|251.19|288
1732493400000|2024-11-25 00:10:00|253.04|251.94|252.74|251.64|253.46|252.36|252.64|251.54|174
1732493700000|2024-11-25 00:15:00|252.98|251.88|253.84|252.74|253.84|252.74|252.83|251.73|329
1732494000000|2024-11-25 00:20:00|253.83|252.73|253.01|251.91|253.97|252.87|252.96|251.86|226
1732494300000|2024-11-25 00:25:00|253.02|251.92|252.75|251.65|253.14|252.04|252.75|251.65|216
1732494600000|2024-11-25 00:30:00|252.76|251.66|252.4|251.3|252.78|251.68|252.1|251|352
1732494900000|2024-11-25 00:35:00|252.43|251.33|251.52|250.42|252.49|251.39|251.41|250.31|178
1732495200000|2024-11-25 00:40:00|251.51|250.41|251.91|250.81|252.19|251.09|251.41|250.31|201
1732495500000|2024-11-25 00:45:00|251.6|250.5|252.27|251.17|252.44|251.34|251.39|250.29|142
1732495800000|2024-11-25 00:50:00|252.26|251.16|252.56|251.46|252.62|251.52|251.92|250.82|121
1732496100000|2024-11-25 00:55:00|252.55|251.45|251.61|250.51|252.55|251.45|251.59|250.49|125
1732496400000|2024-11-25 01:00:00|251.6|250.5|250.58|249.48|251.91|250.81|250.56|249.46|191
1732496700000|2024-11-25 01:05:00|250.57|249.47|250.25|249.15|250.92|249.82|249.98|248.88|193
1732497000000|2024-11-25 01:10:00|250.26|249.16|249.96|248.86|250.49|249.39|249.81|248.71|184
1732497300000|2024-11-25 01:15:00|250|248.9|248.18|247.08|250.2|249.1|248.02|246.92|247
1732497600000|2024-11-25 01:20:00|248.28|247.18|246.59|245.49|248.5|247.4|246.27|245.17|431
1732497900000|2024-11-25 01:25:00|246.61|245.51|248.26|247.16|248.6|247.5|246.61|245.51|502
1732498200000|2024-11-25 01:30:00|248.29|247.19|248.59|247.49|248.88|247.78|247.82|246.72|448
1732498500000|2024-11-25 01:35:00|248.6|247.5|248.46|247.36|249.04|247.94|248.39|247.29|230
1732498800000|2024-11-25 01:40:00|248.47|247.37|248.86|247.76|248.87|247.77|248.06|246.96|155
1732499100000|2024-11-25 01:45:00|248.89|247.79|248.45|247.35|249.29|248.19|248.35|247.25|143
1732499400000|2024-11-25 01:50:00|248.47|247.37|248.68|247.58|248.75|247.65|248.15|247.05|173
1732499700000|2024-11-25 01:55:00|248.69|247.59|249.13|248.03|249.39|248.29|248.69|247.59|121
1732500000000|2024-11-25 02:00:00|249.12|248.02|250.07|248.97|250.09|248.99|248.98|247.88|118
1732500300000|2024-11-25 02:05:00|250.15|249.05|250.77|249.67|250.92|249.82|249.92|248.82|128
1732500600000|2024-11-25 02:10:00|250.8|249.7|250.92|249.82|250.92|249.82|250.73|249.63|30
1732500900000|2024-11-25 02:15:00|251.15|250.05|251.69|250.59|251.72|250.62|251.11|250.01|46
1732501200000|2024-11-25 02:20:00|251.7|250.6|251.82|250.72|251.92|250.82|251.41|250.31|122
1732501500000|2024-11-25 02:25:00|251.9|250.8|251.79|250.69|252.07|250.97|251.56|250.46|113
1732501800000|2024-11-25 02:30:00|252.06|250.96|251.61|250.51|252.19|251.09|251.48|250.38|143
1732502100000|2024-11-25 02:35:00|251.59|250.49|251.18|250.08|251.61|250.51|251.15|250.05|71
1732502400000|2024-11-25 02:40:00|251.14|250.04|251.63|250.53|251.97|250.87|251.11|250.01|36
1732502700000|2024-11-25 02:45:00|251.37|250.27|251.07|249.97|251.66|250.56|251.06|249.96|100
1732503000000|2024-11-25 02:50:00|251.06|249.96|250.54|249.44|251.48|250.38|250.54|249.44|111
1732503300000|2024-11-25 02:55:00|250.55|249.45|250.48|249.38|250.61|249.51|250.23|249.13|111
1732503600000|2024-11-25 03:00:00|250.79|249.69|250.91|249.81|251.1|250|250.79|249.69|112
1732503900000|2024-11-25 03:05:00|250.93|249.83|251.09|249.99|251.15|250.05|250.64|249.54|117
1732504200000|2024-11-25 03:10:00|251.1|250|251.08|249.98|251.21|250.11|250.99|249.89|133
1732504500000|2024-11-25 03:15:00|250.75|249.65|251.97|250.87|252.08|250.98|250.64|249.54|76
1732504800000|2024-11-25 03:20:00|251.95|250.85|251.84|250.74|252.16|251.06|251.79|250.69|80
1732505100000|2024-11-25 03:25:00|251.81|250.71|251.46|250.36|251.81|250.71|251.38|250.28|89
1732505400000|2024-11-25 03:30:00|251.45|250.35|251.43|250.33|251.48|250.38|251.12|250.02|139
1732505700000|2024-11-25 03:35:00|251.44|250.34|252.28|251.18|252.43|251.33|251.44|250.34|182
1732506000000|2024-11-25 03:40:00|252.3|251.2|252.62|251.52|252.62|251.52|252.29|251.19|75
1732506300000|2024-11-25 03:45:00|252.64|251.54|252.77|251.67|252.77|251.67|252.36|251.26|73
1732506600000|2024-11-25 03:50:00|252.76|251.66|252.78|251.68|253.26|252.16|252.75|251.65|158
1732506900000|2024-11-25 03:55:00|252.75|251.65|252.63|251.53|252.95|251.85|252.62|251.52|60
1732507500000|2024-11-25 04:05:00|253.63|252.53|253.42|252.32|253.84|252.74|253.27|252.17|227
1732507800000|2024-11-25 04:10:00|253.41|252.31|254.16|253.06|254.26|253.16|253.37|252.27|110
1732508100000|2024-11-25 04:15:00|254.17|253.07|253.4|252.3|254.33|253.23|253.13|252.03|243
1732508400000|2024-11-25 04:20:00|253.39|252.29|252.84|251.74|253.6|252.5|252.72|251.62|202
1732508700000|2024-11-25 04:25:00|252.87|251.77|253.01|251.91|253.28|252.18|252.78|251.68|174
1732509000000|2024-11-25 04:30:00|253.02|251.92|252.67|251.57|253.02|251.92|252.55|251.45|247
1732509300000|2024-11-25 04:35:00|252.65|251.55|252.47|251.37|252.79|251.69|252.41|251.31|115
1732509600000|2024-11-25 04:40:00|252.94|251.84|253.49|252.39|253.49|252.39|252.94|251.84|3
1732509900000|2024-11-25 04:45:00|253.45|252.35|252.92|251.82|253.45|252.35|252.6|251.5|208
1732510200000|2024-11-25 04:50:00|252.91|251.81|252.87|251.77|253.09|251.99|252.67|251.57|179
1732510500000|2024-11-25 04:55:00|252.84|251.74|252.91|251.81|253.27|252.17|252.59|251.49|147
1732510800000|2024-11-25 05:00:00|252.92|251.82|253.66|252.56|253.79|252.69|252.91|251.81|213
1732511100000|2024-11-25 05:05:00|253.7|252.6|253.33|252.23|253.92|252.82|253.33|252.23|84
1732511400000|2024-11-25 05:10:00|253.35|252.25|253.51|252.41|253.64|252.54|253.35|252.25|58
1732511700000|2024-11-25 05:15:00|253.54|252.44|253.97|252.87|253.97|252.87|253.54|252.44|108
1732512000000|2024-11-25 05:20:00|253.98|252.88|254.42|253.32|254.55|253.45|253.89|252.79|110
1732512300000|2024-11-25 05:25:00|254.36|253.26|254.26|253.16|254.44|253.34|254.21|253.11|88
1732512600000|2024-11-25 05:30:00|254.61|253.51|254.46|253.36|254.76|253.66|254.15|253.05|155
1732512900000|2024-11-25 05:35:00|254.45|253.35|254.22|253.12|254.59|253.49|254.12|253.02|122
1732513200000|2024-11-25 05:40:00|254.21|253.11|254.55|253.45|254.55|253.45|254.14|253.04|43
1732513500000|2024-11-25 05:45:00|254.29|253.19|254.37|253.27|254.43|253.33|254.07|252.97|115
1732513800000|2024-11-25 05:50:00|254.41|253.31|254.31|253.21|254.45|253.35|253.99|252.89|101
1732514100000|2024-11-25 05:55:00|254.32|253.22|253.71|252.61|254.32|253.22|253.5|252.4|122
1732514400000|2024-11-25 06:00:00|253.7|252.6|253.46|252.36|253.8|252.7|253.2|252.1|78
1732514700000|2024-11-25 06:05:00|253.47|252.37|254.35|253.25|254.36|253.26|253.46|252.36|51
1732515000000|2024-11-25 06:10:00|254.32|253.22|254.27|253.17|254.45|253.35|254.18|253.08|54
1732515300000|2024-11-25 06:15:00|254.28|253.18|254.42|253.32|254.5|253.4|254.05|252.95|99
1732515600000|2024-11-25 06:20:00|254.4|253.3|254.01|252.91|254.41|253.31|253.87|252.77|85
1732515900000|2024-11-25 06:25:00|254.03|252.93|253.55|252.45|254.09|252.99|253.54|252.44|56
1732516200000|2024-11-25 06:30:00|253.54|252.44|253.17|252.07|253.54|252.44|253.16|252.06|96
1732516500000|2024-11-25 06:35:00|253.2|252.1|253.15|252.05|253.25|252.15|253.11|252.01|42
1732516800000|2024-11-25 06:40:00|253.14|252.04|252.91|251.81|253.14|252.04|252.67|251.57|86
1732517100000|2024-11-25 06:45:00|252.93|251.83|252.33|251.23|252.98|251.88|252.3|251.2|84
1732517400000|2024-11-25 06:50:00|252.37|251.27|252.45|251.35|252.62|251.52|252.22|251.12|90
1732517700000|2024-11-25 06:55:00|252.46|251.36|252.49|251.39|252.55|251.45|252.33|251.23|65
1732518000000|2024-11-25 07:00:00|252.46|251.36|253.02|251.92|253.16|252.06|252.26|251.16|104
1732518300000|2024-11-25 07:05:00|253.03|251.93|253.13|252.03|253.16|252.06|252.99|251.89|70
1732518600000|2024-11-25 07:10:00|253.11|252.01|253.09|251.99|253.27|252.17|253.04|251.94|35
1732518900000|2024-11-25 07:15:00|253.54|252.44|253.45|252.35|253.82|252.72|253.45|252.35|58
1732519200000|2024-11-25 07:20:00|253.44|252.34|252.93|251.83|253.44|252.34|252.67|251.57|78
1732519500000|2024-11-25 07:25:00|252.94|251.84|253.18|252.08|253.18|252.08|252.89|251.79|77
1732519800000|2024-11-25 07:30:00|253.08|251.98|253.22|252.12|253.31|252.21|253.07|251.97|26
1732520100000|2024-11-25 07:35:00|253.2|252.1|253.42|252.32|253.43|252.33|253|251.9|63
1732520400000|2024-11-25 07:40:00|253.45|252.35|254.35|253.25|254.37|253.27|253.45|252.35|102
1732520700000|2024-11-25 07:45:00|254.36|253.26|254.17|253.07|254.6|253.5|253.85|252.75|171
1732521000000|2024-11-25 07:50:00|254.19|253.09|254.25|253.15|254.25|253.15|253.87|252.77|115
1732521300000|2024-11-25 07:55:00|254.26|253.16|253.76|252.66|254.35|253.25|253.65|252.55|80
1732521600000|2024-11-25 08:00:00|253.74|252.64|254.48|253.38|254.48|253.38|253.61|252.51|92
1732521900000|2024-11-25 08:05:00|254.46|253.36|254.97|253.87|254.97|253.87|254.43|253.33|69
1732522200000|2024-11-25 08:10:00|254.95|253.85|254.9|253.8|254.98|253.88|254.82|253.72|48
1732522500000|2024-11-25 08:15:00|255.21|254.11|255.31|254.21|255.48|254.38|255.19|254.09|115
1732522800000|2024-11-25 08:20:00|255.3|254.2|255.38|254.28|255.48|254.38|255.17|254.07|157
1732523100000|2024-11-25 08:25:00|255.39|254.29|255.31|254.21|255.41|254.31|255.06|253.96|39
1732523400000|2024-11-25 08:30:00|254.98|253.88|254.6|253.5|255.02|253.92|254.49|253.39|110
1732523700000|2024-11-25 08:35:00|254.68|253.58|254.72|253.62|254.91|253.81|254.49|253.39|114
1732524000000|2024-11-25 08:40:00|254.73|253.63|254.64|253.54|254.95|253.85|254.6|253.5|106
1732524300000|2024-11-25 08:45:00|254.57|253.47|254.98|253.88|255.05|253.95|254.41|253.31|127
1732524600000|2024-11-25 08:50:00|255.01|253.91|255.58|254.48|255.62|254.52|254.99|253.89|81
1732524900000|2024-11-25 08:55:00|255.57|254.47|255.28|254.18|255.57|254.47|255.2|254.1|67
1732525200000|2024-11-25 09:00:00|255.27|254.17|255.47|254.37|255.58|254.48|255.18|254.08|138
1732525500000|2024-11-25 09:05:00|255.49|254.39|255.77|254.67|255.98|254.88|255.46|254.36|79
1732525800000|2024-11-25 09:10:00|255.75|254.65|255.76|254.66|255.98|254.88|255.63|254.53|111
1732526100000|2024-11-25 09:15:00|255.77|254.67|256.43|255.33|256.45|255.35|255.3|254.2|147
1732526400000|2024-11-25 09:20:00|256.47|255.37|256.03|254.93|256.97|255.87|255.89|254.79|247
1732526700000|2024-11-25 09:25:00|255.8|254.7|255.76|254.66|256.1|255|255.61|254.51|98
1732527000000|2024-11-25 09:30:00|255.75|254.65|256.07|254.97|256.47|255.37|255.72|254.62|168
1732527300000|2024-11-25 09:35:00|256.08|254.98|256.61|255.51|256.94|255.84|256.08|254.98|215
1732527600000|2024-11-25 09:40:00|256.59|255.49|256.17|255.07|256.67|255.57|255.97|254.87|144
1732527900000|2024-11-25 09:45:00|256.18|255.08|256.05|254.95|256.26|255.16|255.74|254.64|267
1732528200000|2024-11-25 09:50:00|256.06|254.96|255.35|254.25|256.27|255.17|255.35|254.25|264
1732528500000|2024-11-25 09:55:00|255.36|254.26|255.25|254.15|255.54|254.44|255.17|254.07|142
1732528800000|2024-11-25 10:00:00|255.29|254.19|255.24|254.14|255.5|254.4|254.93|253.83|228
1732529100000|2024-11-25 10:05:00|255.31|254.21|255.72|254.62|255.87|254.77|255.19|254.09|83
1732529400000|2024-11-25 10:10:00|255.8|254.7|255.12|254.02|256.16|255.06|255.12|254.02|84
1732529700000|2024-11-25 10:15:00|255.11|254.01|254.42|253.32|255.37|254.27|254.41|253.31|96
1732530000000|2024-11-25 10:20:00|254.43|253.33|253.91|252.81|254.57|253.47|253.87|252.77|130
1732530300000|2024-11-25 10:25:00|253.93|252.83|254|252.9|254.03|252.93|253.65|252.55|90
1732530600000|2024-11-25 10:30:00|254.01|252.91|254.51|253.41|254.51|253.41|253.7|252.6|131
1732530900000|2024-11-25 10:35:00|254.56|253.46|255.04|253.94|255.11|254.01|254.14|253.04|161
1732531200000|2024-11-25 10:40:00|255.03|253.93|254.53|253.43|255.03|253.93|254.37|253.27|109
1732531500000|2024-11-25 10:45:00|254.59|253.49|254.45|253.35|254.59|253.49|254.23|253.13|145
1732531800000|2024-11-25 10:50:00|254.46|253.36|254.69|253.59|254.69|253.59|254.39|253.29|75
1732532100000|2024-11-25 10:55:00|254.65|253.55|254.47|253.37|254.7|253.6|254.21|253.11|163
1732532400000|2024-11-25 11:00:00|254.3|253.2|254.2|253.1|254.44|253.34|253.81|252.71|89
1732532700000|2024-11-25 11:05:00|254.18|253.08|254.24|253.14|254.42|253.32|253.98|252.88|101
1732533000000|2024-11-25 11:10:00|254.26|253.16|253.79|252.69|254.28|253.18|253.63|252.53|92
1732533300000|2024-11-25 11:15:00|253.76|252.66|253.62|252.52|253.81|252.71|252.99|251.89|192
1732533600000|2024-11-25 11:20:00|253.6|252.5|253.82|252.72|253.82|252.72|253.5|252.4|85
1732534800000|2024-11-25 11:40:00|252.98|251.88|251.89|250.79|253.01|251.91|251.76|250.66|335
1732535100000|2024-11-25 11:45:00|251.9|250.8|251.81|250.71|252.77|251.67|251.81|250.71|508
1732535400000|2024-11-25 11:50:00|251.84|250.74|252.48|251.38|252.73|251.63|251.82|250.72|167
1732535700000|2024-11-25 11:55:00|252.49|251.39|252.69|251.59|252.87|251.77|252.47|251.37|68
1732536000000|2024-11-25 12:00:00|252.98|251.88|252.99|251.89|253.15|252.05|252.69|251.59|335
1732536300000|2024-11-25 12:05:00|253|251.9|252.28|251.18|253.19|252.09|252.26|251.16|220
1732536600000|2024-11-25 12:10:00|252.29|251.19|252.12|251.02|252.34|251.24|252.11|251.01|105
1732536900000|2024-11-25 12:15:00|251.91|250.81|251.75|250.65|252.31|251.21|251.74|250.64|132
1732537200000|2024-11-25 12:20:00|251.74|250.64|252.12|251.02|252.23|251.13|251.6|250.5|87
1732537500000|2024-11-25 12:25:00|252.13|251.03|252.34|251.24|252.6|251.5|252.01|250.91|81
1732537800000|2024-11-25 12:30:00|252.33|251.23|251.54|250.44|252.33|251.23|251.51|250.41|136
1732538100000|2024-11-25 12:35:00|251.55|250.45|251.25|250.15|251.6|250.5|251.16|250.06|106
1732538400000|2024-11-25 12:40:00|251.27|250.17|250.88|249.78|251.37|250.27|250.85|249.75|126
1732538700000|2024-11-25 12:45:00|250.87|249.77|251.14|250.04|251.47|250.37|250.78|249.68|136
1732539000000|2024-11-25 12:50:00|251.16|250.06|251.62|250.52|251.8|250.7|251.04|249.94|197
1732539300000|2024-11-25 12:55:00|251.63|250.53|251.6|250.5|252.25|251.15|251.56|250.46|299
1732539600000|2024-11-25 13:00:00|251.58|250.48|251.49|250.39|252.27|251.17|251.46|250.36|364
1732539900000|2024-11-25 13:05:00|251.46|250.36|249.63|248.53|251.46|250.36|249.61|248.51|407
1732540200000|2024-11-25 13:10:00|249.71|248.61|250.18|249.08|250.35|249.25|249|247.9|382
1732540500000|2024-11-25 13:15:00|250.19|249.09|248.78|247.68|250.21|249.11|248.48|247.38|461
1732540800000|2024-11-25 13:20:00|248.74|247.64|248.53|247.43|248.78|247.68|247.86|246.76|295
1732541100000|2024-11-25 13:25:00|248.54|247.44|248.97|247.87|248.97|247.87|247.14|246.04|273
1732541400000|2024-11-25 13:30:00|248.94|247.84|248.73|247.63|248.96|247.86|248.11|247.01|240
1732541700000|2024-11-25 13:35:00|248.71|247.61|249.35|248.25|249.51|248.41|248.28|247.18|243
1732542000000|2024-11-25 13:40:00|249.34|248.24|249.54|248.44|250.12|249.02|249.32|248.22|216
1732542300000|2024-11-25 13:45:00|249.52|248.42|249.32|248.22|249.77|248.67|248.97|247.87|243
1732542600000|2024-11-25 13:50:00|249.27|248.17|249.6|248.5|250|248.9|249.1|248|200
1732542900000|2024-11-25 13:55:00|249.61|248.51|249.17|248.07|249.62|248.52|249.17|248.07|44
1732543200000|2024-11-25 14:00:00|248.78|247.68|248.89|247.79|248.99|247.89|248.65|247.55|219
1732543500000|2024-11-25 14:05:00|248.9|247.8|248.98|247.88|249.16|248.06|248.74|247.64|90
1732543800000|2024-11-25 14:10:00|249.05|247.95|249.32|248.22|249.7|248.6|248.66|247.56|216
1732544100000|2024-11-25 14:15:00|249.14|248.04|247.37|246.27|249.14|248.04|247.28|246.18|251
1732544400000|2024-11-25 14:20:00|247.39|246.29|246.65|245.55|247.39|246.29|246.5|245.4|201
1732544700000|2024-11-25 14:25:00|246.73|245.63|247.32|246.22|247.49|246.39|246.62|245.52|203
1732545000000|2024-11-25 14:30:00|247.36|246.26|247.19|246.09|248.26|247.16|246.96|245.86|257
1732545300000|2024-11-25 14:35:00|247.18|246.08|247.57|246.47|248.39|247.29|247.18|246.08|287
1732545600000|2024-11-25 14:40:00|247.56|246.46|247.08|245.98|247.79|246.69|246.42|245.32|284
1732545900000|2024-11-25 14:45:00|247.1|246|245.34|244.24|247.1|246|244.72|243.62|571
1732546200000|2024-11-25 14:50:00|245.36|244.26|244.18|243.08|245.38|244.28|243.5|242.4|598
1732546500000|2024-11-25 14:55:00|244.41|243.31|242.61|241.51|244.47|243.37|242.58|241.48|357
1732546800000|2024-11-25 15:00:00|242.69|241.59|242.57|241.47|242.69|241.59|240.98|239.88|545
1732547100000|2024-11-25 15:05:00|242.62|241.52|240.56|239.46|243.09|241.99|240.55|239.45|481
1732547400000|2024-11-25 15:10:00|240.47|239.37|239.87|238.77|240.58|239.48|235.86|234.76|879
1732547700000|2024-11-25 15:15:00|239.86|238.76|241.17|240.07|241.83|240.73|239.05|237.95|809
1732548000000|2024-11-25 15:20:00|241.18|240.08|241.7|240.6|241.7|240.6|240.13|239.03|641
1732548300000|2024-11-25 15:25:00|241.74|240.64|243.13|242.03|243.13|242.03|241.58|240.48|639
1732548600000|2024-11-25 15:30:00|243.14|242.04|242.47|241.37|244.33|243.23|242.43|241.33|810
1732548900000|2024-11-25 15:35:00|242.46|241.36|241.65|240.55|242.74|241.64|241.56|240.46|557
1732549200000|2024-11-25 15:40:00|241.64|240.54|243.75|242.65|244.18|243.08|241.4|240.3|542
1732549500000|2024-11-25 15:45:00|243.76|242.66|244.72|243.62|244.75|243.65|243.13|242.03|381
1732549800000|2024-11-25 15:50:00|244.71|243.61|245.89|244.79|245.9|244.8|244.4|243.3|417
1732550100000|2024-11-25 15:55:00|245.94|244.84|245.55|244.45|247.91|246.81|245.54|244.44|579
1732550400000|2024-11-25 16:00:00|245.56|244.46|246.36|245.26|246.71|245.61|245.05|243.95|748
1732550700000|2024-11-25 16:05:00|246.37|245.27|243.16|242.06|246.37|245.27|243.08|241.98|633
1732551000000|2024-11-25 16:10:00|243.15|242.05|243.78|242.68|244.47|243.37|243.09|241.99|713
1732551300000|2024-11-25 16:15:00|243.79|242.69|244.52|243.42|244.87|243.77|243.39|242.29|659
1732551600000|2024-11-25 16:20:00|244.51|243.41|243.65|242.55|245.12|244.02|243.65|242.55|446
1732551900000|2024-11-25 16:25:00|243.66|242.56|244.03|242.93|244.52|243.42|243.64|242.54|362
1732552200000|2024-11-25 16:30:00|244.06|242.96|243.47|242.37|244.77|243.67|243.46|242.36|422
1732552500000|2024-11-25 16:35:00|243.48|242.38|242.39|241.29|243.57|242.47|242.21|241.11|445
1732552800000|2024-11-25 16:40:00|242.41|241.31|242.98|241.88|243.14|242.04|242.03|240.93|508
1732553100000|2024-11-25 16:45:00|242.99|241.89|242.3|241.2|243.58|242.48|242.15|241.05|598
1732553400000|2024-11-25 16:50:00|242.32|241.22|243.28|242.18|244.03|242.93|241.98|240.88|484
1732553700000|2024-11-25 16:55:00|243.27|242.17|243.59|242.49|244.11|243.01|243.22|242.12|243
1732554000000|2024-11-25 17:00:00|243.52|242.42|242.15|241.05|243.64|242.54|241.96|240.86|488
1732554300000|2024-11-25 17:05:00|242.18|241.08|241.25|240.15|242.28|241.18|241.05|239.95|539
1732554600000|2024-11-25 17:10:00|241.26|240.16|240.19|239.09|241.45|240.35|240.15|239.05|540
1732554900000|2024-11-25 17:15:00|240.18|239.08|241.08|239.98|241.29|240.19|240.15|239.05|605
1732555200000|2024-11-25 17:20:00|241.07|239.97|239.66|238.56|241.07|239.97|239.48|238.38|621
1732555500000|2024-11-25 17:25:00|239.63|238.53|240.46|239.36|240.89|239.79|239.62|238.52|568
1732555800000|2024-11-25 17:30:00|240.45|239.35|240.92|239.82|241.38|240.28|240.15|239.05|630
1732556100000|2024-11-25 17:35:00|240.9|239.8|239.67|238.57|241.13|240.03|239.67|238.57|535
1732556400000|2024-11-25 17:40:00|239.65|238.55|238.53|237.43|239.68|238.58|238.01|236.91|614
1732556700000|2024-11-25 17:45:00|238.54|237.44|239.09|237.99|239.85|238.75|238.42|237.32|551
1732557000000|2024-11-25 17:50:00|239.1|238|240.07|238.97|240.36|239.26|239.1|238|464
1732557300000|2024-11-25 17:55:00|240.06|238.96|240.49|239.39|240.77|239.67|239.94|238.84|302
1732557600000|2024-11-25 18:00:00|240.5|239.4|241.16|240.06|241.16|240.06|239.95|238.85|565
1732557900000|2024-11-25 18:05:00|241.14|240.04|242|240.9|242.03|240.93|240.54|239.44|485
1732558200000|2024-11-25 18:10:00|242.03|240.93|242.28|241.18|242.36|241.26|241.69|240.59|406
1732558500000|2024-11-25 18:15:00|242.26|241.16|242.47|241.37|242.7|241.6|241.77|240.67|463
1732558800000|2024-11-25 18:20:00|242.46|241.36|242.26|241.16|242.54|241.44|241.52|240.42|419
1732559100000|2024-11-25 18:25:00|242.29|241.19|241.42|240.32|242.29|241.19|241.24|240.14|405
1732559400000|2024-11-25 18:30:00|241.4|240.3|241.49|240.39|241.57|240.47|241|239.9|354
1732559700000|2024-11-25 18:35:00|241.48|240.38|241.41|240.31|241.5|240.4|241.03|239.93|405
1732560000000|2024-11-25 18:40:00|241.39|240.29|240.14|239.04|241.75|240.65|240.07|238.97|275
1732560300000|2024-11-25 18:45:00|240.13|239.03|239.64|238.54|240.36|239.26|239.39|238.29|419
1732560600000|2024-11-25 18:50:00|239.69|238.59|239.92|238.82|240.5|239.4|239.6|238.5|415
1732560900000|2024-11-25 18:55:00|239.93|238.83|240.52|239.42|240.64|239.54|239.93|238.83|295
1732561200000|2024-11-25 19:00:00|240.51|239.41|240.24|239.14|240.53|239.43|239.77|238.67|534
1732561500000|2024-11-25 19:05:00|240.23|239.13|240.32|239.22|240.88|239.78|239.66|238.56|466
1732561800000|2024-11-25 19:10:00|240.34|239.24|240.4|239.3|240.84|239.74|240.23|239.13|277
1732562100000|2024-11-25 19:15:00|240.43|239.33|239.91|238.81|240.61|239.51|239.91|238.81|239
1732562400000|2024-11-25 19:20:00|239.89|238.79|238.79|237.69|239.93|238.83|238.25|237.15|344
1732562700000|2024-11-25 19:25:00|238.82|237.72|240.61|239.51|240.61|239.51|238.82|237.72|334
1732563000000|2024-11-25 19:30:00|240.6|239.5|240.81|239.71|241.35|240.25|240.58|239.48|280
1732563300000|2024-11-25 19:35:00|240.8|239.7|240.4|239.3|240.88|239.78|239.62|238.52|361
1732563600000|2024-11-25 19:40:00|240.41|239.31|241.4|240.3|241.44|240.34|240.39|239.29|227
1732563900000|2024-11-25 19:45:00|241.41|240.31|240.48|239.38|241.57|240.47|240.21|239.11|195
1732564200000|2024-11-25 19:50:00|240.47|239.37|240.66|239.56|240.93|239.83|240.21|239.11|300
1732564500000|2024-11-25 19:55:00|240.65|239.55|240.55|239.45|240.81|239.71|240.25|239.15|250
1732564800000|2024-11-25 20:00:00|240.17|239.07|239.36|238.26|240.48|239.38|239.06|237.96|398
1732565100000|2024-11-25 20:05:00|239.37|238.27|241.14|240.04|241.16|240.06|239.37|238.27|290
1732565400000|2024-11-25 20:10:00|241.34|240.24|240.79|239.69|241.44|240.34|240.48|239.38|245
1732565700000|2024-11-25 20:15:00|240.94|239.84|240.54|239.44|240.99|239.89|240.41|239.31|350
1732566000000|2024-11-25 20:20:00|240.5|239.4|240.08|238.98|240.5|239.4|239.51|238.41|298
1732566300000|2024-11-25 20:25:00|240.09|238.99|240.01|238.91|240.7|239.6|239.88|238.78|304
1732566600000|2024-11-25 20:30:00|240.04|238.94|241.13|240.03|241.42|240.32|239.95|238.85|363
1732566900000|2024-11-25 20:35:00|241.12|240.02|240.66|239.56|241.21|240.11|240.44|239.34|246
1732567200000|2024-11-25 20:40:00|240.63|239.53|239.25|238.15|240.86|239.76|239.25|238.15|221
1732567500000|2024-11-25 20:45:00|239.27|238.17|239.55|238.45|239.86|238.76|239.07|237.97|480
1732567800000|2024-11-25 20:50:00|239.54|238.44|240.01|238.91|240.03|238.93|239.24|238.14|443
1732568100000|2024-11-25 20:55:00|239.98|238.88|240.51|239.41|240.63|239.53|239.78|238.68|433
1732568400000|2024-11-25 21:00:00|240.53|239.43|240.59|239.49|241.36|240.26|240.05|238.95|447
1732568700000|2024-11-25 21:05:00|240.58|239.48|239.65|238.55|240.6|239.5|239.14|238.04|385
1732569000000|2024-11-25 21:10:00|239.64|238.54|239.89|238.79|240.09|238.99|239.48|238.38|275
1732569300000|2024-11-25 21:15:00|239.92|238.82|239.84|238.74|240.32|239.22|239.07|237.97|433
1732569600000|2024-11-25 21:20:00|239.82|238.72|238.37|237.27|239.9|238.8|238.37|237.27|382
1732569900000|2024-11-25 21:25:00|238.36|237.26|238.97|237.87|239.09|237.99|238.36|237.26|250
1732570200000|2024-11-25 21:30:00|238.98|237.88|237.97|236.87|239.02|237.92|237.42|236.32|324
1732570500000|2024-11-25 21:35:00|237.98|236.88|237.3|236.2|238.56|237.46|236.99|235.89|302
1732570800000|2024-11-25 21:40:00|237.33|236.23|236.35|235.25|237.48|236.38|236.09|234.99|465
1732571100000|2024-11-25 21:45:00|236.33|235.23|236.54|235.44|237.47|236.37|236|234.9|653
1732571400000|2024-11-25 21:50:00|236.59|235.49|237.76|236.66|237.98|236.88|236.59|235.49|481
1732571700000|2024-11-25 21:55:00|237.74|236.64|239.27|238.17|239.27|238.17|237.39|236.29|336
1732572000000|2024-11-25 22:00:00|239.26|238.16|238.64|237.54|239.26|238.16|238.22|237.12|701
1732572300000|2024-11-25 22:05:00|238.63|237.53|238.14|237.04|238.81|237.71|237.51|236.41|536
1732572600000|2024-11-25 22:10:00|238.16|237.06|237.38|236.28|238.9|237.8|236.93|235.83|553
1732572900000|2024-11-25 22:15:00|237.4|236.3|235.99|234.89|237.43|236.33|235.98|234.88|541
1732573200000|2024-11-25 22:20:00|235.96|234.86|235.06|233.96|235.98|234.88|235.05|233.95|488
1732573500000|2024-11-25 22:25:00|235.05|233.95|234.13|233.03|235.59|234.49|234.11|233.01|571
1732573800000|2024-11-25 22:30:00|234.12|233.02|233.06|231.96|234.41|233.31|233.03|231.93|544
1732574100000|2024-11-25 22:35:00|233.07|231.97|232.58|231.48|233.14|232.04|231.84|230.74|483
1732574400000|2024-11-25 22:40:00|232.62|231.52|234.51|233.41|234.85|233.75|232.6|231.5|546
1732574700000|2024-11-25 22:45:00|234.53|233.43|237.02|235.92|237.03|235.93|234.46|233.36|549
1732575000000|2024-11-25 22:50:00|237|235.9|236.55|235.45|237|235.9|235.75|234.65|555
1732575300000|2024-11-25 22:55:00|236.56|235.46|237.32|236.22|237.65|236.55|236.56|235.46|572
1732575600000|2024-11-25 23:00:00|237.33|236.23|236.91|235.81|237.76|236.66|236.72|235.62|305
1732575900000|2024-11-25 23:05:00|236.96|235.86|237.56|236.46|237.74|236.64|236.95|235.85|245
1732576200000|2024-11-25 23:10:00|237.57|236.47|238.36|237.26|238.4|237.3|237.57|236.47|224
1732576500000|2024-11-25 23:15:00|238.35|237.25|237.34|236.24|238.35|237.25|237.08|235.98|310
1732576800000|2024-11-25 23:20:00|237.35|236.25|237.26|236.16|237.9|236.8|236.75|235.65|208
1732577100000|2024-11-25 23:25:00|237.25|236.15|237.03|235.93|237.75|236.65|236.89|235.79|176
1732577400000|2024-11-25 23:30:00|237.02|235.92|236.56|235.46|237.24|236.14|236.43|235.33|238
1732577700000|2024-11-25 23:35:00|236.54|235.44|236.31|235.21|237.04|235.94|236.1|235|208
1732578000000|2024-11-25 23:40:00|236.24|235.14|235.94|234.84|236.28|235.18|235.15|234.05|252
1732578300000|2024-11-25 23:45:00|235.93|234.83|234.55|233.45|236.12|235.02|234.33|233.23|383
1732578600000|2024-11-25 23:50:00|234.54|233.44|234.99|233.89|235.52|234.42|234.48|233.38|322
1732578900000|2024-11-25 23:55:00|235|233.9|234.77|233.67|235.25|234.15|234.6|233.5|213
1732492800000|2024-11-25 00:00:00|253.26|252.16|252.33|251.23|253.35|252.25|252.11|251.01|284
1732493100000|2024-11-25 00:05:00|252.29|251.19|252.97|251.87|253.44|252.34|252.29|251.19|288
1732493400000|2024-11-25 00:10:00|253.04|251.94|252.74|251.64|253.46|252.36|252.64|251.54|174
1732493700000|2024-11-25 00:15:00|252.98|251.88|253.84|252.74|253.84|252.74|252.83|251.73|329
1732494000000|2024-11-25 00:20:00|253.83|252.73|253.01|251.91|253.97|252.87|252.96|251.86|226
1732494300000|2024-11-25 00:25:00|253.02|251.92|252.75|251.65|253.14|252.04|252.75|251.65|216
1732494600000|2024-11-25 00:30:00|252.76|251.66|252.4|251.3|252.78|251.68|252.1|251|352
1732494900000|2024-11-25 00:35:00|252.43|251.33|251.52|250.42|252.49|251.39|251.41|250.31|178
1732495200000|2024-11-25 00:40:00|251.51|250.41|251.91|250.81|252.19|251.09|251.41|250.31|201
1732495500000|2024-11-25 00:45:00|251.6|250.5|252.27|251.17|252.44|251.34|251.39|250.29|142
1732495800000|2024-11-25 00:50:00|252.26|251.16|252.56|251.46|252.62|251.52|251.92|250.82|121
1732496100000|2024-11-25 00:55:00|252.55|251.45|251.61|250.51|252.55|251.45|251.59|250.49|125
1732496400000|2024-11-25 01:00:00|251.6|250.5|250.58|249.48|251.91|250.81|250.56|249.46|191
1732496700000|2024-11-25 01:05:00|250.57|249.47|250.25|249.15|250.92|249.82|249.98|248.88|193
1732497000000|2024-11-25 01:10:00|250.26|249.16|249.96|248.86|250.49|249.39|249.81|248.71|184
1732497300000|2024-11-25 01:15:00|250|248.9|248.18|247.08|250.2|249.1|248.02|246.92|247
1732497600000|2024-11-25 01:20:00|248.28|247.18|246.59|245.49|248.5|247.4|246.27|245.17|431
1732497900000|2024-11-25 01:25:00|246.61|245.51|248.26|247.16|248.6|247.5|246.61|245.51|502
1732498200000|2024-11-25 01:30:00|248.29|247.19|248.59|247.49|248.88|247.78|247.82|246.72|448
1732498500000|2024-11-25 01:35:00|248.6|247.5|248.46|247.36|249.04|247.94|248.39|247.29|230
1732498800000|2024-11-25 01:40:00|248.47|247.37|248.86|247.76|248.87|247.77|248.06|246.96|155
1732499100000|2024-11-25 01:45:00|248.89|247.79|248.45|247.35|249.29|248.19|248.35|247.25|143
1732499400000|2024-11-25 01:50:00|248.47|247.37|248.68|247.58|248.75|247.65|248.15|247.05|173
1732499700000|2024-11-25 01:55:00|248.69|247.59|249.13|248.03|249.39|248.29|248.69|247.59|121
1732500000000|2024-11-25 02:00:00|249.12|248.02|250.07|248.97|250.09|248.99|248.98|247.88|118
1732500300000|2024-11-25 02:05:00|250.15|249.05|250.77|249.67|250.92|249.82|249.92|248.82|128
1732500600000|2024-11-25 02:10:00|250.8|249.7|250.92|249.82|250.92|249.82|250.73|249.63|30
1732500900000|2024-11-25 02:15:00|251.15|250.05|251.69|250.59|251.72|250.62|251.11|250.01|46
1732501200000|2024-11-25 02:20:00|251.7|250.6|251.82|250.72|251.92|250.82|251.41|250.31|122
1732501500000|2024-11-25 02:25:00|251.9|250.8|251.79|250.69|252.07|250.97|251.56|250.46|113
1732501800000|2024-11-25 02:30:00|252.06|250.96|251.61|250.51|252.19|251.09|251.48|250.38|143
1732502100000|2024-11-25 02:35:00|251.59|250.49|251.18|250.08|251.61|250.51|251.15|250.05|71
1732502400000|2024-11-25 02:40:00|251.14|250.04|251.63|250.53|251.97|250.87|251.11|250.01|36
1732502700000|2024-11-25 02:45:00|251.37|250.27|251.07|249.97|251.66|250.56|251.06|249.96|100
1732503000000|2024-11-25 02:50:00|251.06|249.96|250.54|249.44|251.48|250.38|250.54|249.44|111
1732503300000|2024-11-25 02:55:00|250.55|249.45|250.48|249.38|250.61|249.51|250.23|249.13|111
1732503600000|2024-11-25 03:00:00|250.79|249.69|250.91|249.81|251.1|250|250.79|249.69|112
1732503900000|2024-11-25 03:05:00|250.93|249.83|251.09|249.99|251.15|250.05|250.64|249.54|117
1732504200000|2024-11-25 03:10:00|251.1|250|251.08|249.98|251.21|250.11|250.99|249.89|133
1732504500000|2024-11-25 03:15:00|250.75|249.65|251.97|250.87|252.08|250.98|250.64|249.54|76
1732504800000|2024-11-25 03:20:00|251.95|250.85|251.84|250.74|252.16|251.06|251.79|250.69|80
1732505100000|2024-11-25 03:25:00|251.81|250.71|251.46|250.36|251.81|250.71|251.38|250.28|89
1732505400000|2024-11-25 03:30:00|251.45|250.35|251.43|250.33|251.48|250.38|251.12|250.02|139
1732505700000|2024-11-25 03:35:00|251.44|250.34|252.28|251.18|252.43|251.33|251.44|250.34|182
1732506000000|2024-11-25 03:40:00|252.3|251.2|252.62|251.52|252.62|251.52|252.29|251.19|75
1732506300000|2024-11-25 03:45:00|252.64|251.54|252.77|251.67|252.77|251.67|252.36|251.26|73
1732506600000|2024-11-25 03:50:00|252.76|251.66|252.78|251.68|253.26|252.16|252.75|251.65|158
1732506900000|2024-11-25 03:55:00|252.75|251.65|252.63|251.53|252.95|251.85|252.62|251.52|60
1732507500000|2024-11-25 04:05:00|253.63|252.53|253.42|252.32|253.84|252.74|253.27|252.17|227
1732507800000|2024-11-25 04:10:00|253.41|252.31|254.16|253.06|254.26|253.16|253.37|252.27|110
1732508100000|2024-11-25 04:15:00|254.17|253.07|253.4|252.3|254.33|253.23|253.13|252.03|243
1732508400000|2024-11-25 04:20:00|253.39|252.29|252.84|251.74|253.6|252.5|252.72|251.62|202
1732508700000|2024-11-25 04:25:00|252.87|251.77|253.01|251.91|253.28|252.18|252.78|251.68|174
1732509000000|2024-11-25 04:30:00|253.02|251.92|252.67|251.57|253.02|251.92|252.55|251.45|247
1732509300000|2024-11-25 04:35:00|252.65|251.55|252.47|251.37|252.79|251.69|252.41|251.31|115
1732509600000|2024-11-25 04:40:00|252.94|251.84|253.49|252.39|253.49|252.39|252.94|251.84|3
1732509900000|2024-11-25 04:45:00|253.45|252.35|252.92|251.82|253.45|252.35|252.6|251.5|208
1732510200000|2024-11-25 04:50:00|252.91|251.81|252.87|251.77|253.09|251.99|252.67|251.57|179
1732510500000|2024-11-25 04:55:00|252.84|251.74|252.91|251.81|253.27|252.17|252.59|251.49|147
1732510800000|2024-11-25 05:00:00|252.92|251.82|253.66|252.56|253.79|252.69|252.91|251.81|213
1732511100000|2024-11-25 05:05:00|253.7|252.6|253.33|252.23|253.92|252.82|253.33|252.23|84
1732511400000|2024-11-25 05:10:00|253.35|252.25|253.51|252.41|253.64|252.54|253.35|252.25|58
1732511700000|2024-11-25 05:15:00|253.54|252.44|253.97|252.87|253.97|252.87|253.54|252.44|108
1732512000000|2024-11-25 05:20:00|253.98|252.88|254.42|253.32|254.55|253.45|253.89|252.79|110
1732512300000|2024-11-25 05:25:00|254.36|253.26|254.26|253.16|254.44|253.34|254.21|253.11|88
1732512600000|2024-11-25 05:30:00|254.61|253.51|254.46|253.36|254.76|253.66|254.15|253.05|155
1732512900000|2024-11-25 05:35:00|254.45|253.35|254.22|253.12|254.59|253.49|254.12|253.02|122
1732513200000|2024-11-25 05:40:00|254.21|253.11|254.55|253.45|254.55|253.45|254.14|253.04|43
1732513500000|2024-11-25 05:45:00|254.29|253.19|254.37|253.27|254.43|253.33|254.07|252.97|115
1732513800000|2024-11-25 05:50:00|254.41|253.31|254.31|253.21|254.45|253.35|253.99|252.89|101
1732514100000|2024-11-25 05:55:00|254.32|253.22|253.71|252.61|254.32|253.22|253.5|252.4|122
1732514400000|2024-11-25 06:00:00|253.7|252.6|253.46|252.36|253.8|252.7|253.2|252.1|78
1732514700000|2024-11-25 06:05:00|253.47|252.37|254.35|253.25|254.36|253.26|253.46|252.36|51
1732515000000|2024-11-25 06:10:00|254.32|253.22|254.27|253.17|254.45|253.35|254.18|253.08|54
1732515300000|2024-11-25 06:15:00|254.28|253.18|254.42|253.32|254.5|253.4|254.05|252.95|99
1732515600000|2024-11-25 06:20:00|254.4|253.3|254.01|252.91|254.41|253.31|253.87|252.77|85
1732515900000|2024-11-25 06:25:00|254.03|252.93|253.55|252.45|254.09|252.99|253.54|252.44|56
1732516200000|2024-11-25 06:30:00|253.54|252.44|253.17|252.07|253.54|252.44|253.16|252.06|96
1732516500000|2024-11-25 06:35:00|253.2|252.1|253.15|252.05|253.25|252.15|253.11|252.01|42
1732516800000|2024-11-25 06:40:00|253.14|252.04|252.91|251.81|253.14|252.04|252.67|251.57|86
1732517100000|2024-11-25 06:45:00|252.93|251.83|252.33|251.23|252.98|251.88|252.3|251.2|84
1732517400000|2024-11-25 06:50:00|252.37|251.27|252.45|251.35|252.62|251.52|252.22|251.12|90
1732517700000|2024-11-25 06:55:00|252.46|251.36|252.49|251.39|252.55|251.45|252.33|251.23|65
1732518000000|2024-11-25 07:00:00|252.46|251.36|253.02|251.92|253.16|252.06|252.26|251.16|104
1732518300000|2024-11-25 07:05:00|253.03|251.93|253.13|252.03|253.16|252.06|252.99|251.89|70
1732518600000|2024-11-25 07:10:00|253.11|252.01|253.09|251.99|253.27|252.17|253.04|251.94|35
1732518900000|2024-11-25 07:15:00|253.54|252.44|253.45|252.35|253.82|252.72|253.45|252.35|58
1732519200000|2024-11-25 07:20:00|253.44|252.34|252.93|251.83|253.44|252.34|252.67|251.57|78
1732519500000|2024-11-25 07:25:00|252.94|251.84|253.18|252.08|253.18|252.08|252.89|251.79|77
1732519800000|2024-11-25 07:30:00|253.08|251.98|253.22|252.12|253.31|252.21|253.07|251.97|26
1732520100000|2024-11-25 07:35:00|253.2|252.1|253.42|252.32|253.43|252.33|253|251.9|63
1732520400000|2024-11-25 07:40:00|253.45|252.35|254.35|253.25|254.37|253.27|253.45|252.35|102
1732520700000|2024-11-25 07:45:00|254.36|253.26|254.17|253.07|254.6|253.5|253.85|252.75|171
1732521000000|2024-11-25 07:50:00|254.19|253.09|254.25|253.15|254.25|253.15|253.87|252.77|115
1732521300000|2024-11-25 07:55:00|254.26|253.16|253.76|252.66|254.35|253.25|253.65|252.55|80
1732521600000|2024-11-25 08:00:00|253.74|252.64|254.48|253.38|254.48|253.38|253.61|252.51|92
1732521900000|2024-11-25 08:05:00|254.46|253.36|254.97|253.87|254.97|253.87|254.43|253.33|69
1732522200000|2024-11-25 08:10:00|254.95|253.85|254.9|253.8|254.98|253.88|254.82|253.72|48
1732522500000|2024-11-25 08:15:00|255.21|254.11|255.31|254.21|255.48|254.38|255.19|254.09|115
1732522800000|2024-11-25 08:20:00|255.3|254.2|255.38|254.28|255.48|254.38|255.17|254.07|157
1732523100000|2024-11-25 08:25:00|255.39|254.29|255.31|254.21|255.41|254.31|255.06|253.96|39
1732523400000|2024-11-25 08:30:00|254.98|253.88|254.6|253.5|255.02|253.92|254.49|253.39|110
1732523700000|2024-11-25 08:35:00|254.68|253.58|254.72|253.62|254.91|253.81|254.49|253.39|114
1732524000000|2024-11-25 08:40:00|254.73|253.63|254.64|253.54|254.95|253.85|254.6|253.5|106
1732524300000|2024-11-25 08:45:00|254.57|253.47|254.98|253.88|255.05|253.95|254.41|253.31|127
1732524600000|2024-11-25 08:50:00|255.01|253.91|255.58|254.48|255.62|254.52|254.99|253.89|81
1732524900000|2024-11-25 08:55:00|255.57|254.47|255.28|254.18|255.57|254.47|255.2|254.1|67
1732525200000|2024-11-25 09:00:00|255.27|254.17|255.47|254.37|255.58|254.48|255.18|254.08|138
1732525500000|2024-11-25 09:05:00|255.49|254.39|255.77|254.67|255.98|254.88|255.46|254.36|79
1732525800000|2024-11-25 09:10:00|255.75|254.65|255.76|254.66|255.98|254.88|255.63|254.53|111
1732526100000|2024-11-25 09:15:00|255.77|254.67|256.43|255.33|256.45|255.35|255.3|254.2|147
1732526400000|2024-11-25 09:20:00|256.47|255.37|256.03|254.93|256.97|255.87|255.89|254.79|247
1732526700000|2024-11-25 09:25:00|255.8|254.7|255.76|254.66|256.1|255|255.61|254.51|98
1732527000000|2024-11-25 09:30:00|255.75|254.65|256.07|254.97|256.47|255.37|255.72|254.62|168
1732527300000|2024-11-25 09:35:00|256.08|254.98|256.61|255.51|256.94|255.84|256.08|254.98|215
1732527600000|2024-11-25 09:40:00|256.59|255.49|256.17|255.07|256.67|255.57|255.97|254.87|144
1732527900000|2024-11-25 09:45:00|256.18|255.08|256.05|254.95|256.26|255.16|255.74|254.64|267
1732528200000|2024-11-25 09:50:00|256.06|254.96|255.35|254.25|256.27|255.17|255.35|254.25|264
1732528500000|2024-11-25 09:55:00|255.36|254.26|255.25|254.15|255.54|254.44|255.17|254.07|142
1732528800000|2024-11-25 10:00:00|255.29|254.19|255.24|254.14|255.5|254.4|254.93|253.83|228
1732529100000|2024-11-25 10:05:00|255.31|254.21|255.72|254.62|255.87|254.77|255.19|254.09|83
1732529400000|2024-11-25 10:10:00|255.8|254.7|255.12|254.02|256.16|255.06|255.12|254.02|84
1732529700000|2024-11-25 10:15:00|255.11|254.01|254.42|253.32|255.37|254.27|254.41|253.31|96
1732530000000|2024-11-25 10:20:00|254.43|253.33|253.91|252.81|254.57|253.47|253.87|252.77|130
1732530300000|2024-11-25 10:25:00|253.93|252.83|254|252.9|254.03|252.93|253.65|252.55|90
1732530600000|2024-11-25 10:30:00|254.01|252.91|254.51|253.41|254.51|253.41|253.7|252.6|131
1732530900000|2024-11-25 10:35:00|254.56|253.46|255.04|253.94|255.11|254.01|254.14|253.04|161
1732531200000|2024-11-25 10:40:00|255.03|253.93|254.53|253.43|255.03|253.93|254.37|253.27|109
1732531500000|2024-11-25 10:45:00|254.59|253.49|254.45|253.35|254.59|253.49|254.23|253.13|145
1732531800000|2024-11-25 10:50:00|254.46|253.36|254.69|253.59|254.69|253.59|254.39|253.29|75
1732532100000|2024-11-25 10:55:00|254.65|253.55|254.47|253.37|254.7|253.6|254.21|253.11|163
1732532400000|2024-11-25 11:00:00|254.3|253.2|254.2|253.1|254.44|253.34|253.81|252.71|89
1732532700000|2024-11-25 11:05:00|254.18|253.08|254.24|253.14|254.42|253.32|253.98|252.88|101
1732533000000|2024-11-25 11:10:00|254.26|253.16|253.79|252.69|254.28|253.18|253.63|252.53|92
1732533300000|2024-11-25 11:15:00|253.76|252.66|253.62|252.52|253.81|252.71|252.99|251.89|192
1732533600000|2024-11-25 11:20:00|253.6|252.5|253.82|252.72|253.82|252.72|253.5|252.4|85
1732534800000|2024-11-25 11:40:00|252.98|251.88|251.89|250.79|253.01|251.91|251.76|250.66|335
1732535100000|2024-11-25 11:45:00|251.9|250.8|251.81|250.71|252.77|251.67|251.81|250.71|508
1732535400000|2024-11-25 11:50:00|251.84|250.74|252.48|251.38|252.73|251.63|251.82|250.72|167
1732535700000|2024-11-25 11:55:00|252.49|251.39|252.69|251.59|252.87|251.77|252.47|251.37|68
1732536000000|2024-11-25 12:00:00|252.98|251.88|252.99|251.89|253.15|252.05|252.69|251.59|335
1732536300000|2024-11-25 12:05:00|253|251.9|252.28|251.18|253.19|252.09|252.26|251.16|220
1732536600000|2024-11-25 12:10:00|252.29|251.19|252.12|251.02|252.34|251.24|252.11|251.01|105
1732536900000|2024-11-25 12:15:00|251.91|250.81|251.75|250.65|252.31|251.21|251.74|250.64|132
1732537200000|2024-11-25 12:20:00|251.74|250.64|252.12|251.02|252.23|251.13|251.6|250.5|87
1732537500000|2024-11-25 12:25:00|252.13|251.03|252.34|251.24|252.6|251.5|252.01|250.91|81
1732537800000|2024-11-25 12:30:00|252.33|251.23|251.54|250.44|252.33|251.23|251.51|250.41|136
1732538100000|2024-11-25 12:35:00|251.55|250.45|251.25|250.15|251.6|250.5|251.16|250.06|106
1732538400000|2024-11-25 12:40:00|251.27|250.17|250.88|249.78|251.37|250.27|250.85|249.75|126
1732538700000|2024-11-25 12:45:00|250.87|249.77|251.14|250.04|251.47|250.37|250.78|249.68|136
1732539000000|2024-11-25 12:50:00|251.16|250.06|251.62|250.52|251.8|250.7|251.04|249.94|197
1732539300000|2024-11-25 12:55:00|251.63|250.53|251.6|250.5|252.25|251.15|251.56|250.46|299
1732539600000|2024-11-25 13:00:00|251.58|250.48|251.49|250.39|252.27|251.17|251.46|250.36|364
1732539900000|2024-11-25 13:05:00|251.46|250.36|249.63|248.53|251.46|250.36|249.61|248.51|407
1732540200000|2024-11-25 13:10:00|249.71|248.61|250.18|249.08|250.35|249.25|249|247.9|382
1732540500000|2024-11-25 13:15:00|250.19|249.09|248.78|247.68|250.21|249.11|248.48|247.38|461
1732540800000|2024-11-25 13:20:00|248.74|247.64|248.53|247.43|248.78|247.68|247.86|246.76|295
1732541100000|2024-11-25 13:25:00|248.54|247.44|248.97|247.87|248.97|247.87|247.14|246.04|273
1732541400000|2024-11-25 13:30:00|248.94|247.84|248.73|247.63|248.96|247.86|248.11|247.01|240
1732541700000|2024-11-25 13:35:00|248.71|247.61|249.35|248.25|249.51|248.41|248.28|247.18|243
1732542000000|2024-11-25 13:40:00|249.34|248.24|249.54|248.44|250.12|249.02|249.32|248.22|216
1732542300000|2024-11-25 13:45:00|249.52|248.42|249.32|248.22|249.77|248.67|248.97|247.87|243
1732542600000|2024-11-25 13:50:00|249.27|248.17|249.6|248.5|250|248.9|249.1|248|200
1732542900000|2024-11-25 13:55:00|249.61|248.51|249.17|248.07|249.62|248.52|249.17|248.07|44
1732543200000|2024-11-25 14:00:00|248.78|247.68|248.89|247.79|248.99|247.89|248.65|247.55|219
1732543500000|2024-11-25 14:05:00|248.9|247.8|248.98|247.88|249.16|248.06|248.74|247.64|90
1732543800000|2024-11-25 14:10:00|249.05|247.95|249.32|248.22|249.7|248.6|248.66|247.56|216
1732544100000|2024-11-25 14:15:00|249.14|248.04|247.37|246.27|249.14|248.04|247.28|246.18|251
1732544400000|2024-11-25 14:20:00|247.39|246.29|246.65|245.55|247.39|246.29|246.5|245.4|201
1732544700000|2024-11-25 14:25:00|246.73|245.63|247.32|246.22|247.49|246.39|246.62|245.52|203
1732545000000|2024-11-25 14:30:00|247.36|246.26|247.19|246.09|248.26|247.16|246.96|245.86|257
1732545300000|2024-11-25 14:35:00|247.18|246.08|247.57|246.47|248.39|247.29|247.18|246.08|287
1732545600000|2024-11-25 14:40:00|247.56|246.46|247.08|245.98|247.79|246.69|246.42|245.32|284
1732545900000|2024-11-25 14:45:00|247.1|246|245.34|244.24|247.1|246|244.72|243.62|571
1732546200000|2024-11-25 14:50:00|245.36|244.26|244.18|243.08|245.38|244.28|243.5|242.4|598
1732546500000|2024-11-25 14:55:00|244.41|243.31|242.61|241.51|244.47|243.37|242.58|241.48|357
1732546800000|2024-11-25 15:00:00|242.69|241.59|242.57|241.47|242.69|241.59|240.98|239.88|545
1732547100000|2024-11-25 15:05:00|242.62|241.52|240.56|239.46|243.09|241.99|240.55|239.45|481
1732547400000|2024-11-25 15:10:00|240.47|239.37|239.87|238.77|240.58|239.48|235.86|234.76|879
1732547700000|2024-11-25 15:15:00|239.86|238.76|241.17|240.07|241.83|240.73|239.05|237.95|809
1732548000000|2024-11-25 15:20:00|241.18|240.08|241.7|240.6|241.7|240.6|240.13|239.03|641
1732548300000|2024-11-25 15:25:00|241.74|240.64|243.13|242.03|243.13|242.03|241.58|240.48|639
1732548600000|2024-11-25 15:30:00|243.14|242.04|242.47|241.37|244.33|243.23|242.43|241.33|810
1732548900000|2024-11-25 15:35:00|242.46|241.36|241.65|240.55|242.74|241.64|241.56|240.46|557
1732549200000|2024-11-25 15:40:00|241.64|240.54|243.75|242.65|244.18|243.08|241.4|240.3|542
1732549500000|2024-11-25 15:45:00|243.76|242.66|244.72|243.62|244.75|243.65|243.13|242.03|381
1732549800000|2024-11-25 15:50:00|244.71|243.61|245.89|244.79|245.9|244.8|244.4|243.3|417
1732550100000|2024-11-25 15:55:00|245.94|244.84|245.55|244.45|247.91|246.81|245.54|244.44|579
1732550400000|2024-11-25 16:00:00|245.56|244.46|246.36|245.26|246.71|245.61|245.05|243.95|748
1732550700000|2024-11-25 16:05:00|246.37|245.27|243.16|242.06|246.37|245.27|243.08|241.98|633
1732551000000|2024-11-25 16:10:00|243.15|242.05|243.78|242.68|244.47|243.37|243.09|241.99|713
1732551300000|2024-11-25 16:15:00|243.79|242.69|244.52|243.42|244.87|243.77|243.39|242.29|659
1732551600000|2024-11-25 16:20:00|244.51|243.41|243.65|242.55|245.12|244.02|243.65|242.55|446
1732551900000|2024-11-25 16:25:00|243.66|242.56|244.03|242.93|244.52|243.42|243.64|242.54|362
1732552200000|2024-11-25 16:30:00|244.06|242.96|243.47|242.37|244.77|243.67|243.46|242.36|422
1732552500000|2024-11-25 16:35:00|243.48|242.38|242.39|241.29|243.57|242.47|242.21|241.11|445
1732552800000|2024-11-25 16:40:00|242.41|241.31|242.98|241.88|243.14|242.04|242.03|240.93|508
1732553100000|2024-11-25 16:45:00|242.99|241.89|242.3|241.2|243.58|242.48|242.15|241.05|598
1732553400000|2024-11-25 16:50:00|242.32|241.22|243.28|242.18|244.03|242.93|241.98|240.88|484
1732553700000|2024-11-25 16:55:00|243.27|242.17|243.59|242.49|244.11|243.01|243.22|242.12|243
1732554000000|2024-11-25 17:00:00|243.52|242.42|242.15|241.05|243.64|242.54|241.96|240.86|488
1732554300000|2024-11-25 17:05:00|242.18|241.08|241.25|240.15|242.28|241.18|241.05|239.95|539
1732554600000|2024-11-25 17:10:00|241.26|240.16|240.19|239.09|241.45|240.35|240.15|239.05|540
1732554900000|2024-11-25 17:15:00|240.18|239.08|241.08|239.98|241.29|240.19|240.15|239.05|605
1732555200000|2024-11-25 17:20:00|241.07|239.97|239.66|238.56|241.07|239.97|239.48|238.38|621
1732555500000|2024-11-25 17:25:00|239.63|238.53|240.46|239.36|240.89|239.79|239.62|238.52|568
1732555800000|2024-11-25 17:30:00|240.45|239.35|240.92|239.82|241.38|240.28|240.15|239.05|630
1732556100000|2024-11-25 17:35:00|240.9|239.8|239.67|238.57|241.13|240.03|239.67|238.57|535
1732556400000|2024-11-25 17:40:00|239.65|238.55|238.53|237.43|239.68|238.58|238.01|236.91|614
1732556700000|2024-11-25 17:45:00|238.54|237.44|239.09|237.99|239.85|238.75|238.42|237.32|551
1732557000000|2024-11-25 17:50:00|239.1|238|240.07|238.97|240.36|239.26|239.1|238|464
1732557300000|2024-11-25 17:55:00|240.06|238.96|240.49|239.39|240.77|239.67|239.94|238.84|302
1732557600000|2024-11-25 18:00:00|240.5|239.4|241.16|240.06|241.16|240.06|239.95|238.85|565
1732557900000|2024-11-25 18:05:00|241.14|240.04|242|240.9|242.03|240.93|240.54|239.44|485
1732558200000|2024-11-25 18:10:00|242.03|240.93|242.28|241.18|242.36|241.26|241.69|240.59|406
1732558500000|2024-11-25 18:15:00|242.26|241.16|242.47|241.37|242.7|241.6|241.77|240.67|463
1732558800000|2024-11-25 18:20:00|242.46|241.36|242.26|241.16|242.54|241.44|241.52|240.42|419
1732559100000|2024-11-25 18:25:00|242.29|241.19|241.42|240.32|242.29|241.19|241.24|240.14|405
1732559400000|2024-11-25 18:30:00|241.4|240.3|241.49|240.39|241.57|240.47|241|239.9|354
1732559700000|2024-11-25 18:35:00|241.48|240.38|241.41|240.31|241.5|240.4|241.03|239.93|405
1732560000000|2024-11-25 18:40:00|241.39|240.29|240.14|239.04|241.75|240.65|240.07|238.97|275
1732560300000|2024-11-25 18:45:00|240.13|239.03|239.64|238.54|240.36|239.26|239.39|238.29|419
1732560600000|2024-11-25 18:50:00|239.69|238.59|239.92|238.82|240.5|239.4|239.6|238.5|415
1732560900000|2024-11-25 18:55:00|239.93|238.83|240.52|239.42|240.64|239.54|239.93|238.83|295
1732561200000|2024-11-25 19:00:00|240.51|239.41|240.24|239.14|240.53|239.43|239.77|238.67|534
1732561500000|2024-11-25 19:05:00|240.23|239.13|240.32|239.22|240.88|239.78|239.66|238.56|466
1732561800000|2024-11-25 19:10:00|240.34|239.24|240.4|239.3|240.84|239.74|240.23|239.13|277
1732562100000|2024-11-25 19:15:00|240.43|239.33|239.91|238.81|240.61|239.51|239.91|238.81|239
1732562400000|2024-11-25 19:20:00|239.89|238.79|238.79|237.69|239.93|238.83|238.25|237.15|344
1732562700000|2024-11-25 19:25:00|238.82|237.72|240.61|239.51|240.61|239.51|238.82|237.72|334
1732563000000|2024-11-25 19:30:00|240.6|239.5|240.81|239.71|241.35|240.25|240.58|239.48|280
1732563300000|2024-11-25 19:35:00|240.8|239.7|240.4|239.3|240.88|239.78|239.62|238.52|361
1732563600000|2024-11-25 19:40:00|240.41|239.31|241.4|240.3|241.44|240.34|240.39|239.29|227
1732563900000|2024-11-25 19:45:00|241.41|240.31|240.48|239.38|241.57|240.47|240.21|239.11|195
1732564200000|2024-11-25 19:50:00|240.47|239.37|240.66|239.56|240.93|239.83|240.21|239.11|300
1732564500000|2024-11-25 19:55:00|240.65|239.55|240.55|239.45|240.81|239.71|240.25|239.15|250
1732564800000|2024-11-25 20:00:00|240.17|239.07|239.36|238.26|240.48|239.38|239.06|237.96|398
1732565100000|2024-11-25 20:05:00|239.37|238.27|241.14|240.04|241.16|240.06|239.37|238.27|290
1732565400000|2024-11-25 20:10:00|241.34|240.24|240.79|239.69|241.44|240.34|240.48|239.38|245
1732565700000|2024-11-25 20:15:00|240.94|239.84|240.54|239.44|240.99|239.89|240.41|239.31|350
1732566000000|2024-11-25 20:20:00|240.5|239.4|240.08|238.98|240.5|239.4|239.51|238.41|298
1732566300000|2024-11-25 20:25:00|240.09|238.99|240.01|238.91|240.7|239.6|239.88|238.78|304
1732566600000|2024-11-25 20:30:00|240.04|238.94|241.13|240.03|241.42|240.32|239.95|238.85|363
1732566900000|2024-11-25 20:35:00|241.12|240.02|240.66|239.56|241.21|240.11|240.44|239.34|246
1732567200000|2024-11-25 20:40:00|240.63|239.53|239.25|238.15|240.86|239.76|239.25|238.15|221
1732567500000|2024-11-25 20:45:00|239.27|238.17|239.55|238.45|239.86|238.76|239.07|237.97|480
1732567800000|2024-11-25 20:50:00|239.54|238.44|240.01|238.91|240.03|238.93|239.24|238.14|443
1732568100000|2024-11-25 20:55:00|239.98|238.88|240.51|239.41|240.63|239.53|239.78|238.68|433
1732568400000|2024-11-25 21:00:00|240.53|239.43|240.59|239.49|241.36|240.26|240.05|238.95|447
1732568700000|2024-11-25 21:05:00|240.58|239.48|239.65|238.55|240.6|239.5|239.14|238.04|385
1732569000000|2024-11-25 21:10:00|239.64|238.54|239.89|238.79|240.09|238.99|239.48|238.38|275
1732569300000|2024-11-25 21:15:00|239.92|238.82|239.84|238.74|240.32|239.22|239.07|237.97|433
1732569600000|2024-11-25 21:20:00|239.82|238.72|238.37|237.27|239.9|238.8|238.37|237.27|382
1732569900000|2024-11-25 21:25:00|238.36|237.26|238.97|237.87|239.09|237.99|238.36|237.26|250
1732570200000|2024-11-25 21:30:00|238.98|237.88|237.97|236.87|239.02|237.92|237.42|236.32|324
1732570500000|2024-11-25 21:35:00|237.98|236.88|237.3|236.2|238.56|237.46|236.99|235.89|302
1732570800000|2024-11-25 21:40:00|237.33|236.23|236.35|235.25|237.48|236.38|236.09|234.99|465
1732571100000|2024-11-25 21:45:00|236.33|235.23|236.54|235.44|237.47|236.37|236|234.9|653
1732571400000|2024-11-25 21:50:00|236.59|235.49|237.76|236.66|237.98|236.88|236.59|235.49|481
1732571700000|2024-11-25 21:55:00|237.74|236.64|239.27|238.17|239.27|238.17|237.39|236.29|336
1732572000000|2024-11-25 22:00:00|239.26|238.16|238.64|237.54|239.26|238.16|238.22|237.12|701
1732572300000|2024-11-25 22:05:00|238.63|237.53|238.14|237.04|238.81|237.71|237.51|236.41|536
1732572600000|2024-11-25 22:10:00|238.16|237.06|237.38|236.28|238.9|237.8|236.93|235.83|553
1732572900000|2024-11-25 22:15:00|237.4|236.3|235.99|234.89|237.43|236.33|235.98|234.88|541
1732573200000|2024-11-25 22:20:00|235.96|234.86|235.06|233.96|235.98|234.88|235.05|233.95|488
1732573500000|2024-11-25 22:25:00|235.05|233.95|234.13|233.03|235.59|234.49|234.11|233.01|571
1732573800000|2024-11-25 22:30:00|234.12|233.02|233.06|231.96|234.41|233.31|233.03|231.93|544
1732574100000|2024-11-25 22:35:00|233.07|231.97|232.58|231.48|233.14|232.04|231.84|230.74|483
1732574400000|2024-11-25 22:40:00|232.62|231.52|234.51|233.41|234.85|233.75|232.6|231.5|546
1732574700000|2024-11-25 22:45:00|234.53|233.43|237.02|235.92|237.03|235.93|234.46|233.36|549
1732575000000|2024-11-25 22:50:00|237|235.9|236.55|235.45|237|235.9|235.75|234.65|555
1732575300000|2024-11-25 22:55:00|236.56|235.46|237.32|236.22|237.65|236.55|236.56|235.46|572
1732575600000|2024-11-25 23:00:00|237.33|236.23|236.91|235.81|237.76|236.66|236.72|235.62|305
1732575900000|2024-11-25 23:05:00|236.96|235.86|237.56|236.46|237.74|236.64|236.95|235.85|245
1732576200000|2024-11-25 23:10:00|237.57|236.47|238.36|237.26|238.4|237.3|237.57|236.47|224
1732576500000|2024-11-25 23:15:00|238.35|237.25|237.34|236.24|238.35|237.25|237.08|235.98|310
1732576800000|2024-11-25 23:20:00|237.35|236.25|237.26|236.16|237.9|236.8|236.75|235.65|208
1732577100000|2024-11-25 23:25:00|237.25|236.15|237.03|235.93|237.75|236.65|236.89|235.79|176
1732577400000|2024-11-25 23:30:00|237.02|235.92|236.56|235.46|237.24|236.14|236.43|235.33|238
1732577700000|2024-11-25 23:35:00|236.54|235.44|236.31|235.21|237.04|235.94|236.1|235|208
1732578000000|2024-11-25 23:40:00|236.24|235.14|235.94|234.84|236.28|235.18|235.15|234.05|252
1732578300000|2024-11-25 23:45:00|235.93|234.83|234.55|233.45|236.12|235.02|234.33|233.23|383
1732578600000|2024-11-25 23:50:00|234.54|233.44|234.99|233.89|235.52|234.42|234.48|233.38|322
1732578900000|2024-11-25 23:55:00|235|233.9|234.77|233.67|235.25|234.15|234.6|233.5|213
1732579200000|2024-11-26 00:00:00|234.76|233.66|235.22|234.12|235.25|234.15|234.2|233.1|392
1732579500000|2024-11-26 00:05:00|235.16|234.06|236.33|235.23|236.51|235.41|234.28|233.18|422
1732579800000|2024-11-26 00:10:00|236.32|235.22|236.3|235.2|236.88|235.78|235.89|234.79|332
1732580100000|2024-11-26 00:15:00|236.27|235.17|237.25|236.15|237.6|236.5|235.91|234.81|283
1732580400000|2024-11-26 00:20:00|237.23|236.13|237.17|236.07|237.43|236.33|236.59|235.49|221
1732580700000|2024-11-26 00:25:00|237.15|236.05|238.57|237.47|239.28|238.18|237.1|236|216
1732581000000|2024-11-26 00:30:00|238.44|237.34|237.89|236.79|238.52|237.42|237.79|236.69|203
1732581300000|2024-11-26 00:35:00|237.88|236.78|237.97|236.87|238.24|237.14|237.79|236.69|286
1732581600000|2024-11-26 00:40:00|237.82|236.72|238.11|237.01|238.14|237.04|237.52|236.42|154
1732581900000|2024-11-26 00:45:00|238.19|237.09|238.13|237.03|238.3|237.2|238.03|236.93|120
1732582200000|2024-11-26 00:50:00|237.99|236.89|236.82|235.72|238.02|236.92|236.82|235.72|121
1732582500000|2024-11-26 00:55:00|236.79|235.69|236.66|235.56|236.83|235.73|236.59|235.49|27
1732582800000|2024-11-26 01:00:00|236.43|235.33|236.89|235.79|236.95|235.85|236.33|235.23|127
1732583100000|2024-11-26 01:05:00|236.84|235.74|237.31|236.21|237.61|236.51|236.76|235.66|152
1732583400000|2024-11-26 01:10:00|237.36|236.26|237.07|235.97|237.58|236.48|236.66|235.56|120
1732583700000|2024-11-26 01:15:00|236.97|235.87|237.8|236.7|237.8|236.7|236.84|235.74|237
1732584000000|2024-11-26 01:20:00|237.96|236.86|237.68|236.58|238.1|237|237.63|236.53|100
1732584300000|2024-11-26 01:25:00|237.69|236.59|237.86|236.76|238.06|236.96|237.44|236.34|219
1732584600000|2024-11-26 01:30:00|237.96|236.86|238.35|237.25|238.37|237.27|237.81|236.71|154
1732584900000|2024-11-26 01:35:00|238.36|237.26|238.13|237.03|238.53|237.43|238.07|236.97|189
1732585200000|2024-11-26 01:40:00|238.1|237|237.46|236.36|238.17|237.07|237.36|236.26|99
1732585500000|2024-11-26 01:45:00|237.47|236.37|237.84|236.74|237.92|236.82|237.19|236.09|103
1732585800000|2024-11-26 01:50:00|237.8|236.7|237.94|236.84|238.04|236.94|237.44|236.34|91
1732586100000|2024-11-26 01:55:00|237.9|236.8|238.08|236.98|238.18|237.08|237.81|236.71|58
1732586400000|2024-11-26 02:00:00|238.06|236.96|238.07|236.97|238.34|237.24|237.72|236.62|129
1732586700000|2024-11-26 02:05:00|238.06|236.96|238.56|237.46|238.71|237.61|238.06|236.96|145
1732587000000|2024-11-26 02:10:00|238.52|237.42|237.84|236.74|238.52|237.42|237.84|236.74|130
1732587300000|2024-11-26 02:15:00|237.85|236.75|238.58|237.48|238.6|237.5|237.78|236.68|110
1732587600000|2024-11-26 02:20:00|238.59|237.49|238.75|237.65|239.05|237.95|238.54|237.44|120
1732587900000|2024-11-26 02:25:00|238.76|237.66|238.58|237.48|238.95|237.85|238.56|237.46|80
1732588200000|2024-11-26 02:30:00|238.67|237.57|238.92|237.82|238.96|237.86|238.56|237.46|94
1732588500000|2024-11-26 02:35:00|238.91|237.81|239.71|238.61|239.72|238.62|238.89|237.79|90
1732588800000|2024-11-26 02:40:00|239.68|238.58|239.74|238.64|240.11|239.01|239.68|238.58|93
1732589100000|2024-11-26 02:45:00|239.76|238.66|239.41|238.31|239.79|238.69|239.34|238.24|65
1732589400000|2024-11-26 02:50:00|239.4|238.3|239.77|238.67|239.83|238.73|239.37|238.27|48
1732589700000|2024-11-26 02:55:00|239.74|238.64|239.29|238.19|239.77|238.67|239.21|238.11|53
1732590000000|2024-11-26 03:00:00|239.3|238.2|239.14|238.04|239.37|238.27|239.14|238.04|80
1732590300000|2024-11-26 03:05:00|239.16|238.06|238.72|237.62|239.16|238.06|238.67|237.57|68
1732590600000|2024-11-26 03:10:00|238.71|237.61|238.56|237.46|238.74|237.64|238.07|236.97|92
1732590900000|2024-11-26 03:15:00|238.57|237.47|238.01|236.91|238.58|237.48|237.89|236.79|111
1732591200000|2024-11-26 03:20:00|237.98|236.88|237.19|236.09|237.98|236.88|236.9|235.8|171
1732591500000|2024-11-26 03:25:00|237.2|236.1|237.37|236.27|237.45|236.35|237.1|236|187
1732591800000|2024-11-26 03:30:00|237.36|236.26|237.76|236.66|237.79|236.69|237.04|235.94|154
1732592100000|2024-11-26 03:35:00|237.77|236.67|238.53|237.43|238.55|237.45|237.77|236.67|148
1732592400000|2024-11-26 03:40:00|238.54|237.44|238.12|237.02|238.54|237.44|238.08|236.98|120
1732592700000|2024-11-26 03:45:00|238.14|237.04|238.69|237.59|238.69|237.59|238.14|237.04|113
1732593000000|2024-11-26 03:50:00|238.68|237.58|238.34|237.24|238.76|237.66|238.32|237.22|158
1732593300000|2024-11-26 03:55:00|238.35|237.25|238.07|236.97|238.55|237.45|237.96|236.86|139
1732593600000|2024-11-26 04:00:00|238.06|236.96|238.01|236.91|238.14|237.04|237.86|236.76|173
1732593900000|2024-11-26 04:05:00|237.97|236.87|236.73|235.63|237.97|236.87|236.57|235.47|226
1732594200000|2024-11-26 04:10:00|236.74|235.64|237.1|236|237.29|236.19|236.73|235.63|242
1732594500000|2024-11-26 04:15:00|237.12|236.02|237.39|236.29|237.42|236.32|236.74|235.64|204
1732594800000|2024-11-26 04:20:00|237.4|236.3|237.39|236.29|237.61|236.51|236.79|235.69|159
1732595100000|2024-11-26 04:25:00|237.4|236.3|237.62|236.52|237.68|236.58|237.4|236.3|91
1732595400000|2024-11-26 04:30:00|237.59|236.49|238.21|237.11|238.25|237.15|237.59|236.49|112
1732595700000|2024-11-26 04:35:00|238.19|237.09|238.25|237.15|238.47|237.37|238.14|237.04|113
1732596000000|2024-11-26 04:40:00|238.26|237.16|238.16|237.06|238.42|237.32|238.02|236.92|122
1732596300000|2024-11-26 04:45:00|238.15|237.05|238.02|236.92|238.15|237.05|237.87|236.77|46
1732596600000|2024-11-26 04:50:00|238.12|237.02|237.86|236.76|238.15|237.05|237.74|236.64|45
1732596900000|2024-11-26 04:55:00|237.78|236.68|237.78|236.68|238.04|236.94|237.46|236.36|134
1732597200000|2024-11-26 05:00:00|237.79|236.69|238.03|236.93|238.29|237.19|237.53|236.43|196
1732597500000|2024-11-26 05:05:00|238.05|236.95|238.31|237.21|238.34|237.24|237.84|236.74|194
1732597800000|2024-11-26 05:10:00|238.26|237.16|237.63|236.53|238.27|237.17|237.56|236.46|161
1732598100000|2024-11-26 05:15:00|237.59|236.49|237.48|236.38|237.98|236.88|237.12|236.02|275
1732598400000|2024-11-26 05:20:00|237.49|236.39|238.06|236.96|238.19|237.09|237.44|236.34|183
1732598700000|2024-11-26 05:25:00|238.01|236.91|238.17|237.07|238.35|237.25|237.88|236.78|243
1732599000000|2024-11-26 05:30:00|238.16|237.06|238.38|237.28|238.4|237.3|238.05|236.95|185
1732599300000|2024-11-26 05:35:00|238.36|237.26|239.03|237.93|239.03|237.93|238.31|237.21|93
1732599600000|2024-11-26 05:40:00|239.02|237.92|238.6|237.5|239.04|237.94|238.6|237.5|61
1732599900000|2024-11-26 05:45:00|238.61|237.51|238.52|237.42|239.02|237.92|238.52|237.42|102
1732600200000|2024-11-26 05:50:00|238.53|237.43|239.01|237.91|239.22|238.12|238.49|237.39|117
1732600500000|2024-11-26 05:55:00|239.04|237.94|239.28|238.18|239.29|238.19|238.98|237.88|65
1732600800000|2024-11-26 06:00:00|239.27|238.17|239.29|238.19|239.34|238.24|239.13|238.03|88
1732601100000|2024-11-26 06:05:00|239.46|238.36|239.4|238.3|239.79|238.69|239.38|238.28|53
1732601400000|2024-11-26 06:10:00|239.15|238.05|238.71|237.61|239.15|238.05|238.63|237.53|59
1732601700000|2024-11-26 06:15:00|238.65|237.55|239.03|237.93|239.13|238.03|238.65|237.55|73
1732602000000|2024-11-26 06:20:00|239.04|237.94|239.41|238.31|239.41|238.31|239.04|237.94|45
1732602300000|2024-11-26 06:25:00|239.4|238.3|240.23|239.13|240.24|239.14|239.4|238.3|64
1732602600000|2024-11-26 06:30:00|240.22|239.12|239.84|238.74|240.23|239.13|239.41|238.31|111
1732602900000|2024-11-26 06:35:00|239.83|238.73|239.59|238.49|239.94|238.84|239.5|238.4|147
1732603200000|2024-11-26 06:40:00|239.53|238.43|239.55|238.45|239.72|238.62|239.53|238.43|138
1732603500000|2024-11-26 06:45:00|239.56|238.46|239.55|238.45|239.76|238.66|239.39|238.29|65
1732603800000|2024-11-26 06:50:00|239.47|238.37|238.74|237.64|239.47|238.37|238.74|237.64|67
1732604100000|2024-11-26 06:55:00|238.75|237.65|238.98|237.88|238.98|237.88|238.37|237.27|52
1732604400000|2024-11-26 07:00:00|239.04|237.94|238.52|237.42|239.04|237.94|238.15|237.05|138
1732604700000|2024-11-26 07:05:00|238.53|237.43|237.95|236.85|238.75|237.65|237.88|236.78|167
1732605000000|2024-11-26 07:10:00|237.93|236.83|237.08|235.98|237.95|236.85|237.07|235.97|131
1732605300000|2024-11-26 07:15:00|237.34|236.24|237.28|236.18|237.45|236.35|236.18|235.08|261
1732605600000|2024-11-26 07:20:00|237.34|236.24|237.18|236.08|237.4|236.3|236.81|235.71|219
1732605900000|2024-11-26 07:25:00|237.19|236.09|238.15|237.05|238.17|237.07|237.05|235.95|142
1732606200000|2024-11-26 07:30:00|238.16|237.06|237.95|236.85|238.28|237.18|237.73|236.63|120
1732606500000|2024-11-26 07:35:00|237.92|236.82|237|235.9|237.98|236.88|236.99|235.89|134
1732606800000|2024-11-26 07:40:00|236.99|235.89|236.81|235.71|237.11|236.01|236.33|235.23|164
1732607100000|2024-11-26 07:45:00|236.83|235.73|235.97|234.87|237.07|235.97|235.95|234.85|169
1732607400000|2024-11-26 07:50:00|235.98|234.88|235.88|234.78|236.24|235.14|235.75|234.65|133
1732607700000|2024-11-26 07:55:00|235.82|234.72|236.33|235.23|236.93|235.83|235.54|234.44|163
1732608000000|2024-11-26 08:00:00|236.3|235.2|236.16|235.06|236.46|235.36|235.82|234.72|293
1732608300000|2024-11-26 08:05:00|236.14|235.04|235.11|234.01|236.2|235.1|235.1|234|347
1732608600000|2024-11-26 08:10:00|235.12|234.02|233.91|232.81|235.31|234.21|233.78|232.68|398
1732608900000|2024-11-26 08:15:00|233.95|232.85|231.72|230.62|234.21|233.11|231.64|230.54|549
1732609200000|2024-11-26 08:20:00|231.74|230.64|233.24|232.14|233.24|232.14|231.43|230.33|547
1732609500000|2024-11-26 08:25:00|233.25|232.15|231.75|230.65|233.32|232.22|231.74|230.64|304
1732609800000|2024-11-26 08:30:00|231.8|230.7|231.98|230.88|232.45|231.35|231.64|230.54|338
1732610100000|2024-11-26 08:35:00|231.99|230.89|232.42|231.32|232.53|231.43|231.51|230.41|360
1732610400000|2024-11-26 08:40:00|232.43|231.33|233.31|232.21|233.45|232.35|232.4|231.3|246
1732610700000|2024-11-26 08:45:00|233.3|232.2|232.21|231.11|233.3|232.2|232.02|230.92|239
1732611000000|2024-11-26 08:50:00|232.23|231.13|232.47|231.37|233.2|232.1|232.16|231.06|239
1732611300000|2024-11-26 08:55:00|232.46|231.36|233.18|232.08|233.18|232.08|231.96|230.86|221
1732611600000|2024-11-26 09:00:00|233.15|232.05|234.01|232.91|234.01|232.91|232.92|231.82|352
1732611900000|2024-11-26 09:05:00|234.02|232.92|234.16|233.06|234.77|233.67|233.91|232.81|488
1732612200000|2024-11-26 09:10:00|234.17|233.07|235.37|234.27|235.57|234.47|234.12|233.02|316
1732612500000|2024-11-26 09:15:00|235.38|234.28|235.53|234.43|235.9|234.8|234.99|233.89|435
1732612800000|2024-11-26 09:20:00|235.55|234.45|236.14|235.04|236.66|235.56|235.52|234.42|389
1732613100000|2024-11-26 09:25:00|236.11|235.01|236.47|235.37|237.16|236.06|236|234.9|232
1732613400000|2024-11-26 09:30:00|236.48|235.38|235.28|234.18|236.64|235.54|235.27|234.17|255
1732613700000|2024-11-26 09:35:00|235.31|234.21|235.3|234.2|235.38|234.28|234.55|233.45|331
1732614000000|2024-11-26 09:40:00|235.29|234.19|234.95|233.85|235.29|234.19|234.53|233.43|218
1732614300000|2024-11-26 09:45:00|234.9|233.8|233.78|232.68|234.9|233.8|233.18|232.08|350
1732614600000|2024-11-26 09:50:00|233.71|232.61|234.56|233.46|234.92|233.82|233.35|232.25|409
1732614900000|2024-11-26 09:55:00|234.5|233.4|234.55|233.45|235.4|234.3|234.5|233.4|245
1732615200000|2024-11-26 10:00:00|234.56|233.46|234.57|233.47|235.27|234.17|234.01|232.91|243
1732615500000|2024-11-26 10:05:00|234.56|233.46|233.65|232.55|234.71|233.61|233.52|232.42|378
1732615800000|2024-11-26 10:10:00|233.58|232.48|232.46|231.36|233.6|232.5|232.43|231.33|307
1732616100000|2024-11-26 10:15:00|232.58|231.48|232.25|231.15|232.63|231.53|231.73|230.63|315
1732616400000|2024-11-26 10:20:00|232.23|231.13|232.32|231.22|232.46|231.36|231.73|230.63|289
1732616700000|2024-11-26 10:25:00|232.35|231.25|232.81|231.71|232.83|231.73|231.91|230.81|383
1732617000000|2024-11-26 10:30:00|232.78|231.68|232.98|231.88|233.1|232|232.31|231.21|390
1732617300000|2024-11-26 10:35:00|232.86|231.76|231.86|230.76|232.95|231.85|231.55|230.45|272
1732617600000|2024-11-26 10:40:00|231.84|230.74|230.87|229.77|231.99|230.89|230.62|229.52|245
1732617900000|2024-11-26 10:45:00|230.97|229.87|229.42|228.32|231.33|230.23|228.84|227.74|633
1732618200000|2024-11-26 10:50:00|229.41|228.31|228.82|227.72|229.53|228.43|228.69|227.59|214
1732618800000|2024-11-26 11:00:00|225.62|224.52|226.24|225.14|226.32|225.22|225.62|224.52|73
1732619100000|2024-11-26 11:05:00|226.29|225.19|228.85|227.75|228.92|227.82|226.07|224.97|691
1732619400000|2024-11-26 11:10:00|228.87|227.77|228.54|227.44|229.03|227.93|228.02|226.92|460
1732619700000|2024-11-26 11:15:00|228.56|227.46|227.06|225.96|228.84|227.74|226.82|225.72|376
1732620000000|2024-11-26 11:20:00|227.05|225.95|225.97|224.87|227.67|226.57|225.47|224.37|360
1732620300000|2024-11-26 11:25:00|225.92|224.82|223.98|222.88|226.56|225.46|223.59|222.49|481
1732620600000|2024-11-26 11:30:00|223.99|222.89|224.16|223.06|225.32|224.22|222.42|221.32|763
1732620900000|2024-11-26 11:35:00|224.18|223.08|223.73|222.63|225.63|224.53|223.69|222.59|583
1732621200000|2024-11-26 11:40:00|223.75|222.65|224.28|223.18|224.93|223.83|223.38|222.28|480
1732621500000|2024-11-26 11:45:00|224.16|223.06|226.9|225.8|226.93|225.83|223.73|222.63|447
1732621800000|2024-11-26 11:50:00|226.88|225.78|227.66|226.56|227.84|226.74|226.49|225.39|472
1732622100000|2024-11-26 11:55:00|227.67|226.57|228.36|227.26|228.44|227.34|227.35|226.25|385
1732622400000|2024-11-26 12:00:00|228.24|227.14|227.89|226.79|228.24|227.14|226.93|225.83|487
1732622700000|2024-11-26 12:05:00|227.85|226.75|228.79|227.69|228.82|227.72|227.44|226.34|436
1732623000000|2024-11-26 12:10:00|228.8|227.7|229.94|228.84|229.96|228.86|228.8|227.7|335
1732623300000|2024-11-26 12:15:00|229.93|228.83|229.36|228.26|230.26|229.16|229.32|228.22|365
1732623600000|2024-11-26 12:20:00|229.29|228.19|228.87|227.77|229.61|228.51|228.84|227.74|331
1732623900000|2024-11-26 12:25:00|228.86|227.76|228.96|227.86|229.16|228.06|228.59|227.49|315
1732624200000|2024-11-26 12:30:00|228.95|227.85|228.06|226.96|229.42|228.32|227.93|226.83|296
1732624500000|2024-11-26 12:35:00|228.07|226.97|227.86|226.76|228.61|227.51|227.21|226.11|353
1732624800000|2024-11-26 12:40:00|227.87|226.77|228.49|227.39|228.89|227.79|227.87|226.77|269
1732625100000|2024-11-26 12:45:00|228.5|227.4|226.95|225.85|228.5|227.4|226.77|225.67|262
1732625400000|2024-11-26 12:50:00|226.96|225.86|227.13|226.03|227.45|226.35|226.55|225.45|368
1732625700000|2024-11-26 12:55:00|227.14|226.04|228.22|227.12|228.65|227.55|226.89|225.79|348
1732626000000|2024-11-26 13:00:00|228.23|227.13|227.54|226.44|228.49|227.39|226.73|225.63|394
1732626300000|2024-11-26 13:05:00|227.53|226.43|228.58|227.48|228.82|227.72|227.53|226.43|393
1732626600000|2024-11-26 13:10:00|228.57|227.47|228.61|227.51|229|227.9|228.33|227.23|236
1732626900000|2024-11-26 13:15:00|228.6|227.5|229.57|228.47|229.7|228.6|228.6|227.5|296
1732627200000|2024-11-26 13:20:00|229.54|228.44|228.95|227.85|230.22|229.12|228.95|227.85|217
1732627500000|2024-11-26 13:25:00|228.98|227.88|228.53|227.43|229.33|228.23|228.41|227.31|215
1732627800000|2024-11-26 13:30:00|228.39|227.29|228|226.9|228.71|227.61|227.91|226.81|298
1732628100000|2024-11-26 13:35:00|228.01|226.91|228.98|227.88|229.16|228.06|227.99|226.89|258
1732628400000|2024-11-26 13:40:00|228.99|227.89|228.94|227.84|229.3|228.2|228.75|227.65|195
1732628700000|2024-11-26 13:45:00|228.93|227.83|229.68|228.58|229.74|228.64|228.75|227.65|307
1732629000000|2024-11-26 13:50:00|229.69|228.59|229.81|228.71|230.13|229.03|229.26|228.16|371
1732629300000|2024-11-26 13:55:00|229.79|228.69|228.5|227.4|230.06|228.96|228.5|227.4|288
1732629600000|2024-11-26 14:00:00|228.51|227.41|227.28|226.18|228.8|227.7|227.16|226.06|335
1732629900000|2024-11-26 14:05:00|227.26|226.16|227.52|226.42|227.52|226.42|226.41|225.31|523
1732630200000|2024-11-26 14:10:00|227.51|226.41|228.66|227.56|228.71|227.61|227.24|226.14|403
1732630500000|2024-11-26 14:15:00|228.68|227.58|229.79|228.69|229.79|228.69|228.36|227.26|480
1732630800000|2024-11-26 14:20:00|229.8|228.7|229.65|228.55|230.18|229.08|229.34|228.24|409
1732631100000|2024-11-26 14:25:00|229.64|228.54|229.17|228.07|229.76|228.66|228.95|227.85|307
1732631400000|2024-11-26 14:30:00|229.19|228.09|229.73|228.63|230.37|229.27|227.91|226.81|561
1732631700000|2024-11-26 14:35:00|229.71|228.61|231.89|230.79|232.05|230.95|229.52|228.42|679
1732632000000|2024-11-26 14:40:00|231.9|230.8|231.8|230.7|232.35|231.25|231.44|230.34|419
1732632300000|2024-11-26 14:45:00|231.81|230.71|232.55|231.45|233.02|231.92|231.81|230.71|361
1732632600000|2024-11-26 14:50:00|232.43|231.33|231.9|230.8|232.6|231.5|231.59|230.49|428
1732632900000|2024-11-26 14:55:00|231.91|230.81|231.32|230.22|232.22|231.12|231.3|230.2|376
1732633200000|2024-11-26 15:00:00|231.33|230.23|231.6|230.5|232.22|231.12|230.92|229.82|546
1732633500000|2024-11-26 15:05:00|231.57|230.47|231.38|230.28|232.16|231.06|231.26|230.16|375
1732633800000|2024-11-26 15:10:00|231.37|230.27|231.79|230.69|231.83|230.73|230.76|229.66|295
1732634100000|2024-11-26 15:15:00|231.8|230.7|230.51|229.41|231.93|230.83|230.5|229.4|386
1732634400000|2024-11-26 15:20:00|230.5|229.4|230.06|228.96|230.59|229.49|229.31|228.21|459
1732634700000|2024-11-26 15:25:00|230.05|228.95|230.76|229.66|230.94|229.84|229.78|228.68|478
1732635000000|2024-11-26 15:30:00|230.78|229.68|229.33|228.23|231.04|229.94|229|227.9|457
1732635300000|2024-11-26 15:35:00|229.32|228.22|230.35|229.25|230.48|229.38|229.32|228.22|355
1732635600000|2024-11-26 15:40:00|230.39|229.29|230.5|229.4|230.52|229.42|229.86|228.76|288
1732635900000|2024-11-26 15:45:00|230.49|229.39|230.21|229.11|230.54|229.44|230.08|228.98|295
1732636200000|2024-11-26 15:50:00|230.22|229.12|229.35|228.25|230.48|229.38|229.22|228.12|280
1732636500000|2024-11-26 15:55:00|229.36|228.26|227.92|226.82|229.39|228.29|227.92|226.82|220
1732636800000|2024-11-26 16:00:00|227.94|226.84|228.52|227.42|229.03|227.93|227.39|226.29|448
1732637100000|2024-11-26 16:05:00|228.53|227.43|229.25|228.15|229.77|228.67|228.53|227.43|333
1732637400000|2024-11-26 16:10:00|229.24|228.14|229.43|228.33|229.58|228.48|228.89|227.79|249
1732637700000|2024-11-26 16:15:00|229.46|228.36|229.96|228.86|229.96|228.86|229.39|228.29|159
1732638300000|2024-11-26 16:25:00|230.5|229.4|232.11|231.01|232.5|231.4|230.48|229.38|290
1732638600000|2024-11-26 16:30:00|232.1|231|232.25|231.15|232.63|231.53|231.4|230.3|477
1732638900000|2024-11-26 16:35:00|232.27|231.17|232.41|231.31|232.59|231.49|231.82|230.72|343
1732639200000|2024-11-26 16:40:00|232.43|231.33|232.61|231.51|232.65|231.55|231.89|230.79|222
1732639500000|2024-11-26 16:45:00|232.56|231.46|232.11|231.01|233.05|231.95|231.94|230.84|280
1732639800000|2024-11-26 16:50:00|232.14|231.04|232.28|231.18|232.34|231.24|231.46|230.36|239
1732640100000|2024-11-26 16:55:00|232.25|231.15|232.32|231.22|232.4|231.3|231.84|230.74|174
1732640400000|2024-11-26 17:00:00|232.33|231.23|231.89|230.79|232.42|231.32|231.4|230.3|326
1732640700000|2024-11-26 17:05:00|231.94|230.84|230.88|229.78|232.09|230.99|230.85|229.75|226
1732641000000|2024-11-26 17:10:00|230.85|229.75|230.56|229.46|231.39|230.29|230.36|229.26|191
1732641300000|2024-11-26 17:15:00|230.64|229.54|231.7|230.6|231.75|230.65|230.41|229.31|204
1732641600000|2024-11-26 17:20:00|231.69|230.59|231.84|230.74|232.14|231.04|231.67|230.57|287
1732641900000|2024-11-26 17:25:00|231.83|230.73|231.9|230.8|231.9|230.8|231.6|230.5|118
1732642200000|2024-11-26 17:30:00|231.9|230.8|232|230.9|232.03|230.93|231.39|230.29|212
1732642500000|2024-11-26 17:35:00|232.01|230.91|231.37|230.27|232.07|230.97|231.18|230.08|112
1732642800000|2024-11-26 17:40:00|231.32|230.22|230.85|229.75|231.32|230.22|230.77|229.67|100
1732643100000|2024-11-26 17:45:00|230.84|229.74|230.81|229.71|231.15|230.05|230.65|229.55|120
1732643400000|2024-11-26 17:50:00|230.82|229.72|231.15|230.05|231.15|230.05|230.59|229.49|97
1732643700000|2024-11-26 17:55:00|231.16|230.06|230.82|229.72|231.24|230.14|230.81|229.71|82
1732644000000|2024-11-26 18:00:00|230.79|229.69|230.15|229.05|230.86|229.76|230.15|229.05|153
1732644300000|2024-11-26 18:05:00|230.13|229.03|229.51|228.41|230.46|229.36|229.41|228.31|197
1732644600000|2024-11-26 18:10:00|229.48|228.38|228.7|227.6|229.62|228.52|228.43|227.33|140
1732644900000|2024-11-26 18:15:00|228.71|227.61|226.88|225.78|228.81|227.71|226.86|225.76|168
1732645200000|2024-11-26 18:20:00|226.89|225.79|227.48|226.38|228.01|226.91|226.76|225.66|248
1732645500000|2024-11-26 18:25:00|227.46|226.36|225.68|224.58|227.52|226.42|225.68|224.58|234
1732645800000|2024-11-26 18:30:00|225.69|224.59|225.07|223.97|226.07|224.97|224.7|223.6|400
1732646100000|2024-11-26 18:35:00|224.99|223.89|224.74|223.64|225.44|224.34|224.14|223.04|482
1732646400000|2024-11-26 18:40:00|224.75|223.65|225.45|224.35|225.99|224.89|224.49|223.39|378
1732646700000|2024-11-26 18:45:00|225.48|224.38|227.04|225.94|227.2|226.1|225.48|224.38|337
1732647000000|2024-11-26 18:50:00|227.05|225.95|227.69|226.59|228.15|227.05|226.4|225.3|379
1732647300000|2024-11-26 18:55:00|227.7|226.6|226.48|225.38|227.96|226.86|226.45|225.35|268
1732647600000|2024-11-26 19:00:00|226.49|225.39|227.43|226.33|227.53|226.43|226.06|224.96|447
1732647900000|2024-11-26 19:05:00|227.45|226.35|227.96|226.86|228.19|227.09|226.48|225.38|431
1732648200000|2024-11-26 19:10:00|227.95|226.85|228.12|227.02|228.27|227.17|227.52|226.42|363
1732648500000|2024-11-26 19:15:00|228.07|226.97|227.05|225.95|228.07|226.97|226.47|225.37|500
1732648800000|2024-11-26 19:20:00|227.08|225.98|226.77|225.67|227.36|226.26|226.02|224.92|373
1732649100000|2024-11-26 19:25:00|226.74|225.64|227.27|226.17|227.27|226.17|226.19|225.09|428
1732649400000|2024-11-26 19:30:00|227.24|226.14|227.49|226.39|227.67|226.57|226.21|225.11|329
1732649700000|2024-11-26 19:35:00|227.52|226.42|228.16|227.06|228.32|227.22|227.31|226.21|194
1732650000000|2024-11-26 19:40:00|228.07|226.97|227.61|226.51|228.16|227.06|227.36|226.26|183
1732650300000|2024-11-26 19:45:00|227.53|226.43|227.97|226.87|228.21|227.11|226.84|225.74|214
1732650600000|2024-11-26 19:50:00|227.79|226.69|227.81|226.71|227.92|226.82|227.4|226.3|148
1732650900000|2024-11-26 19:55:00|227.78|226.68|229.6|228.5|229.6|228.5|227.76|226.66|162
1732651200000|2024-11-26 20:00:00|229.54|228.44|229.28|228.18|230.25|229.15|229.26|228.16|227
1732651500000|2024-11-26 20:05:00|229.24|228.14|230.34|229.24|230.51|229.41|229.24|228.14|264
1732651800000|2024-11-26 20:10:00|230.31|229.21|230.14|229.04|230.63|229.53|229.81|228.71|187
1732652100000|2024-11-26 20:15:00|230.13|229.03|229.04|227.94|230.33|229.23|228.89|227.79|227
1732652400000|2024-11-26 20:20:00|229.01|227.91|229.11|228.01|229.66|228.56|228.97|227.87|243
1732652700000|2024-11-26 20:25:00|229.13|228.03|229.42|228.32|229.64|228.54|229.01|227.91|276
1732653000000|2024-11-26 20:30:00|229.4|228.3|229.5|228.4|229.6|228.5|228.8|227.7|212
1732653300000|2024-11-26 20:35:00|229.51|228.41|228.92|227.82|229.51|228.41|228.07|226.97|248
1732653600000|2024-11-26 20:40:00|228.93|227.83|230.61|229.51|230.61|229.51|228.87|227.77|233
1732653900000|2024-11-26 20:45:00|230.58|229.48|231.01|229.91|231.69|230.59|230.58|229.48|279
1732654200000|2024-11-26 20:50:00|231.07|229.97|231.72|230.62|231.9|230.8|231.06|229.96|255
1732654500000|2024-11-26 20:55:00|231.75|230.65|231.37|230.27|232.31|231.21|231.15|230.05|190
1732654800000|2024-11-26 21:00:00|231.29|230.19|231.71|230.61|231.93|230.83|230.75|229.65|339
1732655100000|2024-11-26 21:05:00|231.72|230.62|230.16|229.06|231.72|230.62|230.1|229|299
1732655400000|2024-11-26 21:10:00|230.04|228.94|230.43|229.33|230.65|229.55|229.61|228.51|262
1732655700000|2024-11-26 21:15:00|230.29|229.19|230.56|229.46|230.8|229.7|230.14|229.04|435
1732656000000|2024-11-26 21:20:00|230.57|229.47|231.61|230.51|231.69|230.59|230.57|229.47|333
1732656300000|2024-11-26 21:25:00|231.62|230.52|231.32|230.22|231.97|230.87|231.23|230.13|271
1732656600000|2024-11-26 21:30:00|231.46|230.36|230.32|229.22|231.56|230.46|230.32|229.22|183
1732656900000|2024-11-26 21:35:00|230.34|229.24|230.47|229.37|231.02|229.92|230.19|229.09|126
1732657200000|2024-11-26 21:40:00|230.45|229.35|230.86|229.76|230.88|229.78|230.29|229.19|84
1732657500000|2024-11-26 21:45:00|230.78|229.68|230.6|229.5|230.88|229.78|230.2|229.1|393
1732657800000|2024-11-26 21:50:00|230.63|229.53|231.25|230.15|231.43|230.33|230.63|229.53|254
1732658100000|2024-11-26 21:55:00|231.17|230.07|230.84|229.74|231.2|230.1|230.84|229.74|125
1732658400000|2024-11-26 22:00:00|230.87|229.77|232.17|231.07|232.17|231.07|230.5|229.4|548
1732658700000|2024-11-26 22:05:00|232.16|231.06|232.08|230.98|232.58|231.48|231.71|230.61|515
1732659000000|2024-11-26 22:10:00|232.02|230.92|231.72|230.62|232.74|231.64|231.44|230.34|439
1732659300000|2024-11-26 22:15:00|231.71|230.61|231.63|230.53|231.96|230.86|231.39|230.29|485
1732659600000|2024-11-26 22:20:00|231.62|230.52|232.01|230.91|232.37|231.27|231.59|230.49|254
1732659900000|2024-11-26 22:25:00|232|230.9|232.63|231.53|232.78|231.68|231.73|230.63|276
1732660200000|2024-11-26 22:30:00|232.62|231.52|231.9|230.8|232.7|231.6|231.56|230.46|297
1732660500000|2024-11-26 22:35:00|231.89|230.79|231.74|230.64|232.22|231.12|231.71|230.61|270
1732660800000|2024-11-26 22:40:00|231.73|230.63|231.68|230.58|231.92|230.82|231.4|230.3|277
1732661100000|2024-11-26 22:45:00|231.67|230.57|231.21|230.11|231.75|230.65|231.21|230.11|254
1732661400000|2024-11-26 22:50:00|231.22|230.12|230.88|229.78|231.43|230.33|230.75|229.65|205
1732661700000|2024-11-26 22:55:00|230.87|229.77|230.52|229.42|231.22|230.12|230.38|229.28|273
1732662000000|2024-11-26 23:00:00|230.51|229.41|230.5|229.4|231.05|229.95|230.31|229.21|237
1732662300000|2024-11-26 23:05:00|230.44|229.34|231.08|229.98|231.09|229.99|230.11|229.01|172
1732662600000|2024-11-26 23:10:00|231.09|229.99|231.5|230.4|231.53|230.43|231.09|229.99|123
1732662900000|2024-11-26 23:15:00|231.52|230.42|231.26|230.16|231.79|230.69|231.12|230.02|145
1732663200000|2024-11-26 23:20:00|231.28|230.18|230.99|229.89|231.38|230.28|230.9|229.8|113
1732663500000|2024-11-26 23:25:00|230.93|229.83|230.88|229.78|231.16|230.06|230.72|229.62|127
1732663800000|2024-11-26 23:30:00|230.87|229.77|230.94|229.84|231.02|229.92|230.63|229.53|211
1732664100000|2024-11-26 23:35:00|230.95|229.85|231.37|230.27|231.51|230.41|230.95|229.85|250
1732664400000|2024-11-26 23:40:00|231.41|230.31|231.69|230.59|231.85|230.75|231.37|230.27|90
1732664700000|2024-11-26 23:45:00|231.64|230.54|231.48|230.38|231.8|230.7|231.24|230.14|124
1732665000000|2024-11-26 23:50:00|231.4|230.3|231.47|230.37|231.64|230.54|231.02|229.92|133
1732665300000|2024-11-26 23:55:00|231.48|230.38|231.34|230.24|231.76|230.66|231.34|230.24|54
1732665600000|2024-11-27 00:00:00|231.3|230.2|230.81|229.71|231.3|230.2|230.68|229.58|189
1732665900000|2024-11-27 00:05:00|230.82|229.72|232.42|231.32|232.43|231.33|230.78|229.68|218
1732666200000|2024-11-27 00:10:00|232.41|231.31|233.24|232.14|233.25|232.15|232.33|231.23|155
1732666500000|2024-11-27 00:15:00|233.22|232.12|232.44|231.34|233.29|232.19|232.14|231.04|269
1732666800000|2024-11-27 00:20:00|232.43|231.33|232.1|231|232.67|231.57|232.04|230.94|186
1732667100000|2024-11-27 00:25:00|232.11|231.01|232.01|230.91|232.27|231.17|231.93|230.83|107
1732667400000|2024-11-27 00:30:00|231.99|230.89|231.6|230.5|232.07|230.97|231.13|230.03|147
1732667700000|2024-11-27 00:35:00|231.64|230.54|231.23|230.13|231.66|230.56|231.1|230|148
1732668000000|2024-11-27 00:40:00|231.25|230.15|230.48|229.38|231.41|230.31|230.45|229.35|143
1732668300000|2024-11-27 00:45:00|230.43|229.33|231|229.9|231.12|230.02|230.31|229.21|234
1732668600000|2024-11-27 00:50:00|230.98|229.88|230.54|229.44|231.11|230.01|230.13|229.03|255
1732668900000|2024-11-27 00:55:00|230.55|229.45|230.09|228.99|230.58|229.48|229.85|228.75|308
1732669200000|2024-11-27 01:00:00|230.08|228.98|229.61|228.51|230.51|229.41|229.35|228.25|325
1732669500000|2024-11-27 01:05:00|229.62|228.52|229.36|228.26|229.81|228.71|228.73|227.63|443
1732669800000|2024-11-27 01:10:00|229.35|228.25|230.28|229.18|230.39|229.29|228.8|227.7|444
1732670100000|2024-11-27 01:15:00|230.4|229.3|231.17|230.07|231.57|230.47|230.4|229.3|202
1732670400000|2024-11-27 01:20:00|231.09|229.99|231.55|230.45|231.57|230.47|230.82|229.72|280
1732670700000|2024-11-27 01:25:00|231.57|230.47|231.06|229.96|231.57|230.47|230.39|229.29|172
1732671000000|2024-11-27 01:30:00|231.04|229.94|231.01|229.91|231.33|230.23|230.57|229.47|223
1732671300000|2024-11-27 01:35:00|231.02|229.92|232.09|230.99|232.09|230.99|231.02|229.92|173
1732671600000|2024-11-27 01:40:00|232.04|230.94|231.81|230.71|232.17|231.07|231.54|230.44|145
1732671900000|2024-11-27 01:45:00|231.65|230.55|231.94|230.84|232.32|231.22|231.65|230.55|311
1732672200000|2024-11-27 01:50:00|232.01|230.91|232.54|231.44|232.54|231.44|232.01|230.91|283
1732672500000|2024-11-27 01:55:00|232.53|231.43|232.6|231.5|232.63|231.53|232.42|231.32|45
1732672800000|2024-11-27 02:00:00|232.63|231.53|232.33|231.23|232.71|231.61|232.24|231.14|304
1732673100000|2024-11-27 02:05:00|232.32|231.22|231.57|230.47|232.5|231.4|231.56|230.46|196
1732673400000|2024-11-27 02:10:00|231.58|230.48|230.92|229.82|231.67|230.57|230.92|229.82|170
1732673700000|2024-11-27 02:15:00|230.94|229.84|231.05|229.95|231.11|230.01|230.49|229.39|186
1732674000000|2024-11-27 02:20:00|231.06|229.96|232.27|231.17|232.27|231.17|230.75|229.65|189
1732674300000|2024-11-27 02:25:00|232.39|231.29|232.61|231.51|232.89|231.79|232.32|231.22|164
1732674600000|2024-11-27 02:30:00|232.79|231.69|232.27|231.17|232.79|231.69|232.27|231.17|134
1732674900000|2024-11-27 02:35:00|232.24|231.14|233.05|231.95|233.15|232.05|232.23|231.13|204
1732675200000|2024-11-27 02:40:00|233.07|231.97|232.71|231.61|233.1|232|232.22|231.12|126
1732675500000|2024-11-27 02:45:00|232.69|231.59|233.62|232.52|233.65|232.55|232.69|231.59|107
1732675800000|2024-11-27 02:50:00|233.6|232.5|233.97|232.87|234.05|232.95|233.4|232.3|108
1732676100000|2024-11-27 02:55:00|233.95|232.85|234.31|233.21|234.33|233.23|233.84|232.74|89
1732676400000|2024-11-27 03:00:00|234.25|233.15|234.08|232.98|234.27|233.17|233.61|232.51|208
1732676700000|2024-11-27 03:05:00|234.07|232.97|233.93|232.83|234.14|233.04|233.6|232.5|152
1732677000000|2024-11-27 03:10:00|233.92|232.82|234.02|232.92|234.3|233.2|233.92|232.82|96
1732677300000|2024-11-27 03:15:00|234.03|232.93|233.43|232.33|234.07|232.97|233.33|232.23|225
1732677600000|2024-11-27 03:20:00|233.48|232.38|233.27|232.17|233.55|232.45|232.57|231.47|315
1732677900000|2024-11-27 03:25:00|233.28|232.18|233.13|232.03|233.51|232.41|232.99|231.89|226
1732678200000|2024-11-27 03:30:00|233.15|232.05|232.46|231.36|233.23|232.13|232.26|231.16|355
1732678500000|2024-11-27 03:35:00|232.47|231.37|232.35|231.25|232.91|231.81|232.35|231.25|311
1732678800000|2024-11-27 03:40:00|232.34|231.24|232.36|231.26|232.66|231.56|232.2|231.1|291
1732679100000|2024-11-27 03:45:00|232.37|231.27|232.21|231.11|232.6|231.5|231.84|230.74|319
1732679400000|2024-11-27 03:50:00|232.2|231.1|232.34|231.24|232.61|231.51|232.19|231.09|192
1732679700000|2024-11-27 03:55:00|232.37|231.27|232.1|231|232.59|231.49|232.03|230.93|149
1732680000000|2024-11-27 04:00:00|232.09|230.99|232.38|231.28|232.57|231.47|231.93|230.83|151
1732680300000|2024-11-27 04:05:00|232.39|231.29|232.79|231.69|233.05|231.95|232.39|231.29|171
1732680600000|2024-11-27 04:10:00|232.8|231.7|232.57|231.47|232.8|231.7|232.36|231.26|219
1732680900000|2024-11-27 04:15:00|232.62|231.52|233.46|232.36|233.6|232.5|232.36|231.26|242
1732681200000|2024-11-27 04:20:00|233.45|232.35|234.1|233|234.32|233.22|233.45|232.35|174
1732681500000|2024-11-27 04:25:00|233.99|232.89|233.61|232.51|234.17|233.07|233.36|232.26|320
1732681800000|2024-11-27 04:30:00|233.63|232.53|232.65|231.55|233.74|232.64|232.57|231.47|283
1732682100000|2024-11-27 04:35:00|232.68|231.58|232.1|231|232.75|231.65|231.62|230.52|225
1732682400000|2024-11-27 04:40:00|232.11|231.01|231.82|230.72|232.34|231.24|231.51|230.41|289
1732682700000|2024-11-27 04:45:00|231.83|230.73|231.16|230.06|232.19|231.09|231.14|230.04|384
1732683000000|2024-11-27 04:50:00|231.15|230.05|230.63|229.53|231.15|230.05|230.61|229.51|367
1732683300000|2024-11-27 04:55:00|230.64|229.54|230.6|229.5|230.91|229.81|230.3|229.2|268
1732683600000|2024-11-27 05:00:00|230.65|229.55|230.39|229.29|230.66|229.56|230.25|229.15|306
1732683900000|2024-11-27 05:05:00|230.37|229.27|229.98|228.88|230.37|229.27|229.76|228.66|193
1732684200000|2024-11-27 05:10:00|229.97|228.87|229.73|228.63|230.14|229.04|229.62|228.52|144
1732684500000|2024-11-27 05:15:00|229.72|228.62|229.15|228.05|229.73|228.63|229.07|227.97|212
1732684800000|2024-11-27 05:20:00|229.16|228.06|229.31|228.21|229.37|228.27|228.14|227.04|292
1732685100000|2024-11-27 05:25:00|229.32|228.22|229.5|228.4|229.64|228.54|229.14|228.04|136
1732685400000|2024-11-27 05:30:00|229.54|228.44|230.05|228.95|230.09|228.99|229.42|228.32|95
1732685700000|2024-11-27 05:35:00|230.02|228.92|230.48|229.38|230.59|229.49|229.98|228.88|139
1732686000000|2024-11-27 05:40:00|230.49|229.39|230.42|229.32|230.63|229.53|230.4|229.3|145
1732686300000|2024-11-27 05:45:00|230.34|229.24|229.71|228.61|230.34|229.24|229.67|228.57|202
1732686600000|2024-11-27 05:50:00|229.49|228.39|229.61|228.51|229.9|228.8|229.36|228.26|300
1732686900000|2024-11-27 05:55:00|229.62|228.52|229.26|228.16|229.62|228.52|229|227.9|86
1732687200000|2024-11-27 06:00:00|229.37|228.27|230|228.9|230|228.9|229.37|228.27|246
1732687500000|2024-11-27 06:05:00|229.97|228.87|230.37|229.27|230.47|229.37|229.93|228.83|205
1732687800000|2024-11-27 06:10:00|230.34|229.24|231.27|230.17|231.29|230.19|230.32|229.22|240
1732688100000|2024-11-27 06:15:00|231.26|230.16|232.27|231.17|232.34|231.24|231.06|229.96|217
1732688400000|2024-11-27 06:20:00|232.17|231.07|232.03|230.93|232.44|231.34|231.96|230.86|134
1732688700000|2024-11-27 06:25:00|231.99|230.89|231.63|230.53|232|230.9|231.49|230.39|110
1732689000000|2024-11-27 06:30:00|231.8|230.7|231.96|230.86|231.96|230.86|231.75|230.65|74
1732689300000|2024-11-27 06:35:00|231.9|230.8|232.06|230.96|232.15|231.05|231.42|230.32|210
1732689600000|2024-11-27 06:40:00|232.07|230.97|232.11|231.01|232.24|231.14|231.93|230.83|239
1732689900000|2024-11-27 06:45:00|232.1|231|231.5|230.4|232.12|231.02|231.48|230.38|315
1732690200000|2024-11-27 06:50:00|231.52|230.42|231.13|230.03|231.93|230.83|231|229.9|316
1732690500000|2024-11-27 06:55:00|231.14|230.04|231.13|230.03|231.52|230.42|231.13|230.03|231
1732690800000|2024-11-27 07:00:00|231.21|230.11|231.67|230.57|231.83|230.73|231.04|229.94|154
1732691100000|2024-11-27 07:05:00|231.68|230.58|233|231.9|233.21|232.11|231.59|230.49|130
1732691400000|2024-11-27 07:10:00|232.98|231.88|232.72|231.62|233|231.9|232.63|231.53|83
1732691700000|2024-11-27 07:15:00|232.67|231.57|233.05|231.95|233.05|231.95|232.43|231.33|93
1732692000000|2024-11-27 07:20:00|233.04|231.94|233.19|232.09|233.54|232.44|233.04|231.94|67
1732692300000|2024-11-27 07:25:00|233.22|232.12|233.52|232.42|233.54|232.44|232.93|231.83|88
1732692600000|2024-11-27 07:30:00|233.5|232.4|234.24|233.14|234.26|233.16|233.43|232.33|120
1732692900000|2024-11-27 07:35:00|234.26|233.16|234.73|233.63|234.91|233.81|234.26|233.16|98
1732693200000|2024-11-27 07:40:00|234.74|233.64|234.67|233.57|234.74|233.64|234.1|233|110
1732693500000|2024-11-27 07:45:00|234.6|233.5|234.94|233.84|234.95|233.85|234.22|233.12|116
1732693800000|2024-11-27 07:50:00|234.93|233.83|235.36|234.26|235.5|234.4|234.93|233.83|105
1732694100000|2024-11-27 07:55:00|235.39|234.29|234.92|233.82|235.39|234.29|234.86|233.76|135
1732694400000|2024-11-27 08:00:00|234.95|233.85|234.12|233.02|234.95|233.85|233.79|232.69|177
1732694700000|2024-11-27 08:05:00|234.11|233.01|234.64|233.54|234.91|233.81|234.1|233|107
1732695000000|2024-11-27 08:10:00|234.61|233.51|234.24|233.14|234.76|233.66|234.18|233.08|101
1732695300000|2024-11-27 08:15:00|234.25|233.15|234.52|233.42|234.76|233.66|234.24|233.14|138
1732695600000|2024-11-27 08:20:00|234.51|233.41|234.25|233.15|234.87|233.77|234.12|233.02|180
1732695900000|2024-11-27 08:25:00|234.26|233.16|234.08|232.98|234.26|233.16|233.8|232.7|124
1732696200000|2024-11-27 08:30:00|234.13|233.03|233.88|232.78|234.28|233.18|233.74|232.64|89
1732696500000|2024-11-27 08:35:00|233.87|232.77|234.87|233.77|234.87|233.77|233.75|232.65|167
1732696800000|2024-11-27 08:40:00|234.86|233.76|234.23|233.13|234.93|233.83|234.21|233.11|64
1732697100000|2024-11-27 08:45:00|234.28|233.18|233.9|232.8|234.5|233.4|233.9|232.8|96
1732697400000|2024-11-27 08:50:00|233.87|232.77|233.95|232.85|234.09|232.99|233.63|232.53|110
1732697700000|2024-11-27 08:55:00|233.96|232.86|234.02|232.92|234.02|232.92|233.89|232.79|61
1732698000000|2024-11-27 09:00:00|234.01|232.91|233.16|232.06|234.15|233.05|233.16|232.06|76
1732698300000|2024-11-27 09:05:00|233.12|232.02|233.18|232.08|233.63|232.53|233.08|231.98|86
1732698600000|2024-11-27 09:10:00|233.15|232.05|233.07|231.97|233.48|232.38|233.05|231.95|69
1732698900000|2024-11-27 09:15:00|233.08|231.98|233.33|232.23|233.33|232.23|233.06|231.96|108
1732699200000|2024-11-27 09:20:00|233.32|232.22|233.28|232.18|233.79|232.69|233|231.9|122
1732699500000|2024-11-27 09:25:00|233.29|232.19|233.48|232.38|233.63|232.53|233.28|232.18|138
1732699800000|2024-11-27 09:30:00|233.49|232.39|232.81|231.71|233.56|232.46|232.8|231.7|52
1732700100000|2024-11-27 09:35:00|232.82|231.72|233.46|232.36|233.46|232.36|232.8|231.7|93
1732700400000|2024-11-27 09:40:00|233.47|232.37|233.26|232.16|233.66|232.56|233.12|232.02|89
1732700700000|2024-11-27 09:45:00|233.39|232.29|234.12|233.02|234.16|233.06|233.24|232.14|34
1732701000000|2024-11-27 09:50:00|234.05|232.95|234.15|233.05|234.15|233.05|233.76|232.66|56
1732701300000|2024-11-27 09:55:00|234.14|233.04|234.16|233.06|234.4|233.3|234.03|232.93|83
1732701600000|2024-11-27 10:00:00|234.19|233.09|234.26|233.16|234.44|233.34|234.16|233.06|97
1732702200000|2024-11-27 10:10:00|233.92|232.82|233.78|232.68|233.92|232.82|233.4|232.3|101
1732702500000|2024-11-27 10:15:00|233.79|232.69|234.5|233.4|234.58|233.48|233.79|232.69|150
1732702800000|2024-11-27 10:20:00|234.56|233.46|234.68|233.58|234.93|233.83|234.48|233.38|209
1732703100000|2024-11-27 10:25:00|234.69|233.59|234.8|233.7|234.88|233.78|234.58|233.48|125
1732703400000|2024-11-27 10:30:00|234.81|233.71|235.12|234.02|235.36|234.26|234.81|233.71|144
1732703700000|2024-11-27 10:35:00|235.17|234.07|236.33|235.23|236.33|235.23|235.17|234.07|111
1732704000000|2024-11-27 10:40:00|236.32|235.22|237.27|236.17|237.46|236.36|236.22|235.12|228
1732704300000|2024-11-27 10:45:00|237.28|236.18|236.94|235.84|237.66|236.56|236.76|235.66|248
1732704600000|2024-11-27 10:50:00|236.92|235.82|236.56|235.46|236.93|235.83|236.08|234.98|150
1732704900000|2024-11-27 10:55:00|236.55|235.45|236.47|235.37|236.72|235.62|236.11|235.01|169
1732705200000|2024-11-27 11:00:00|236.54|235.44|235.93|234.83|236.72|235.62|235.93|234.83|154
1732705500000|2024-11-27 11:05:00|235.97|234.87|236.1|235|236.1|235|235.61|234.51|236
1732705800000|2024-11-27 11:10:00|236.09|234.99|236.63|235.53|236.64|235.54|236.05|234.95|263
1732706100000|2024-11-27 11:15:00|236.62|235.52|235.94|234.84|236.62|235.52|235.65|234.55|244
1732706400000|2024-11-27 11:20:00|235.92|234.82|235.57|234.47|236.17|235.07|235.4|234.3|236
1732706700000|2024-11-27 11:25:00|235.56|234.46|236.04|234.94|236.16|235.06|235.56|234.46|213
1732707000000|2024-11-27 11:30:00|235.95|234.85|236.63|235.53|236.88|235.78|235.87|234.77|279
1732707300000|2024-11-27 11:35:00|236.6|235.5|235.76|234.66|236.6|235.5|235.38|234.28|369
1732707600000|2024-11-27 11:40:00|235.77|234.67|235.38|234.28|235.95|234.85|235.23|234.13|226
1732707900000|2024-11-27 11:45:00|235.39|234.29|235.21|234.11|235.51|234.41|234.68|233.58|187
1732708200000|2024-11-27 11:50:00|235.22|234.12|235.95|234.85|235.99|234.89|235.22|234.12|110
1732708500000|2024-11-27 11:55:00|235.85|234.75|235.54|234.44|235.85|234.75|235.53|234.43|6
1732708800000|2024-11-27 12:00:00|235.63|234.53|235.2|234.1|235.87|234.77|235.2|234.1|121
1732709100000|2024-11-27 12:05:00|235.24|234.14|234.21|233.11|235.28|234.18|234.21|233.11|94
1732709400000|2024-11-27 12:10:00|234.24|233.14|234.26|233.16|234.45|233.35|234|232.9|141
1732710000000|2024-11-27 12:20:00|234.47|233.37|234.13|233.03|234.68|233.58|233.89|232.79|164
1732710300000|2024-11-27 12:25:00|234.11|233.01|233.26|232.16|234.18|233.08|233.26|232.16|250
1732710600000|2024-11-27 12:30:00|233.27|232.17|233.62|232.52|233.9|232.8|233.23|232.13|319
1732710900000|2024-11-27 12:35:00|233.63|232.53|233.74|232.64|233.95|232.85|233.44|232.34|162
1732711200000|2024-11-27 12:40:00|233.73|232.63|234.26|233.16|234.55|233.45|233.72|232.62|143
1732711500000|2024-11-27 12:45:00|234.25|233.15|234.35|233.25|234.83|233.73|234.01|232.91|241
1732711800000|2024-11-27 12:50:00|234.4|233.3|234.9|233.8|234.97|233.87|234.28|233.18|283
1732712100000|2024-11-27 12:55:00|234.91|233.81|235.22|234.12|235.35|234.25|234.24|233.14|348
1732712400000|2024-11-27 13:00:00|235.24|234.14|236.29|235.19|236.29|235.19|234.61|233.51|254
1732712700000|2024-11-27 13:05:00|236.28|235.18|235.95|234.85|236.8|235.7|235.74|234.64|232
1732713000000|2024-11-27 13:10:00|235.97|234.87|235.8|234.7|236.23|235.13|235.52|234.42|220
1732713300000|2024-11-27 13:15:00|235.81|234.71|235.55|234.45|235.88|234.78|235.31|234.21|320
1732713600000|2024-11-27 13:20:00|235.57|234.47|235.75|234.65|235.99|234.89|235.26|234.16|436
1732713900000|2024-11-27 13:25:00|235.76|234.66|236.53|235.43|236.58|235.48|235.52|234.42|438
1732714200000|2024-11-27 13:30:00|236.57|235.47|236.48|235.38|237.11|236.01|236.48|235.38|65
1732714500000|2024-11-27 13:35:00|236.45|235.35|236.85|235.75|237.65|236.55|236.31|235.21|247
1732714800000|2024-11-27 13:40:00|236.83|235.73|237.1|236|237.27|236.17|236.5|235.4|262
1732715100000|2024-11-27 13:45:00|237.14|236.04|237.43|236.33|237.77|236.67|237.01|235.91|164
1732715400000|2024-11-27 13:50:00|237.45|236.35|237.79|236.69|238.04|236.94|237.45|236.35|139
1732715700000|2024-11-27 13:55:00|237.78|236.68|238.38|237.28|238.4|237.3|237.78|236.68|228
1732716000000|2024-11-27 14:00:00|238.36|237.26|238.33|237.23|238.4|237.3|237.63|236.53|285
1732716300000|2024-11-27 14:05:00|238.28|237.18|237.22|236.12|238.42|237.32|237.12|236.02|202
1732716600000|2024-11-27 14:10:00|237.2|236.1|237.56|236.46|237.56|236.46|237.15|236.05|162
1732716900000|2024-11-27 14:15:00|237.54|236.44|237.45|236.35|237.76|236.66|237.4|236.3|139
1732717200000|2024-11-27 14:20:00|237.33|236.23|237.65|236.55|237.97|236.87|237.33|236.23|182
1732717500000|2024-11-27 14:25:00|237.69|236.59|238.04|236.94|238.12|237.02|237.61|236.51|155
1732717800000|2024-11-27 14:30:00|238.03|236.93|238.37|237.27|238.38|237.28|237.61|236.51|187
1732718100000|2024-11-27 14:35:00|238.38|237.28|239.07|237.97|239.34|238.24|237.7|236.6|372
1732718400000|2024-11-27 14:40:00|239.06|237.96|239.45|238.35|239.52|238.42|238.61|237.51|161
1732718700000|2024-11-27 14:45:00|239.41|238.31|239.49|238.39|239.58|238.48|239.08|237.98|184
1732719000000|2024-11-27 14:50:00|239.5|238.4|239.53|238.43|239.97|238.87|239.29|238.19|143
1732719300000|2024-11-27 14:55:00|239.54|238.44|240.02|238.92|240.35|239.25|239.32|238.22|118
1732719600000|2024-11-27 15:00:00|240.01|238.91|239.59|238.49|240.15|239.05|239.4|238.3|155
1732719900000|2024-11-27 15:05:00|239.58|238.48|239.57|238.47|239.8|238.7|239.39|238.29|137
1732720200000|2024-11-27 15:10:00|239.58|238.48|239.35|238.25|239.6|238.5|238.82|237.72|162
1732720500000|2024-11-27 15:15:00|239.34|238.24|239.57|238.47|239.75|238.65|238.97|237.87|266
1732720800000|2024-11-27 15:20:00|239.58|238.48|238.85|237.75|239.62|238.52|238.65|237.55|200
1732721100000|2024-11-27 15:25:00|238.83|237.73|238.97|237.87|239.11|238.01|238.16|237.06|177
1732721400000|2024-11-27 15:30:00|238.98|237.88|240.17|239.07|240.23|239.13|238.85|237.75|171
1732721700000|2024-11-27 15:35:00|240.18|239.08|240.44|239.34|240.46|239.36|240.06|238.96|164
1732722000000|2024-11-27 15:40:00|240.39|239.29|241.33|240.23|241.43|240.33|240.39|239.29|138
1732722300000|2024-11-27 15:45:00|241.31|240.21|240.6|239.5|241.45|240.35|240.06|238.96|190
1732722600000|2024-11-27 15:50:00|240.62|239.52|241.11|240.01|241.28|240.18|240.62|239.52|156
1732722900000|2024-11-27 15:55:00|241.13|240.03|241.13|240.03|241.44|240.34|240.99|239.89|150
1732723200000|2024-11-27 16:00:00|241.15|240.05|240.46|239.36|241.67|240.57|240.43|239.33|235
1732723500000|2024-11-27 16:05:00|240.41|239.31|240.16|239.06|240.58|239.48|239.87|238.77|208
1732723800000|2024-11-27 16:10:00|240.15|239.05|240.28|239.18|240.37|239.27|239.53|238.43|193
1732724100000|2024-11-27 16:15:00|240.26|239.16|240.19|239.09|240.74|239.64|239.89|238.79|200
1732724400000|2024-11-27 16:20:00|240.21|239.11|240.38|239.28|240.74|239.64|240.07|238.97|185
1732724700000|2024-11-27 16:25:00|240.4|239.3|240.44|239.34|240.64|239.54|240.34|239.24|157
1732725000000|2024-11-27 16:30:00|240.66|239.56|241.55|240.45|241.55|240.45|240.22|239.12|82
1732725300000|2024-11-27 16:35:00|241.54|240.44|240.85|239.75|241.55|240.45|240.62|239.52|271
1732725600000|2024-11-27 16:40:00|240.86|239.76|240.28|239.18|241|239.9|240.09|238.99|273
1732725900000|2024-11-27 16:45:00|240.1|239|239.56|238.46|240.22|239.12|239.37|238.27|182
1732726200000|2024-11-27 16:50:00|239.55|238.45|239.25|238.15|239.7|238.6|239.01|237.91|166
1732726500000|2024-11-27 16:55:00|239.26|238.16|239.26|238.16|239.49|238.39|238.88|237.78|138
1732726800000|2024-11-27 17:00:00|239.24|238.14|239.11|238.01|239.44|238.34|238.83|237.73|151
1732727100000|2024-11-27 17:05:00|239.12|238.02|238.5|237.4|239.26|238.16|238.33|237.23|142
1732727400000|2024-11-27 17:10:00|238.51|237.41|239.22|238.12|239.22|238.12|238.47|237.37|103
1732727700000|2024-11-27 17:15:00|239.29|238.19|239.21|238.11|239.43|238.33|238.81|237.71|51
1732728000000|2024-11-27 17:20:00|239.2|238.1|239.45|238.35|239.61|238.51|239.2|238.1|191
1732728300000|2024-11-27 17:25:00|239.44|238.34|239.46|238.36|239.6|238.5|239.4|238.3|132
1732728600000|2024-11-27 17:30:00|239.47|238.37|239.65|238.55|239.69|238.59|239.47|238.37|130
1732728900000|2024-11-27 17:35:00|239.7|238.6|240.1|239|240.48|239.38|239.7|238.6|158
1732729200000|2024-11-27 17:40:00|240.11|239.01|240.21|239.11|240.36|239.26|239.79|238.69|117
1732729500000|2024-11-27 17:45:00|239.81|238.71|240.06|238.96|240.27|239.17|239.81|238.71|66
1732729800000|2024-11-27 17:50:00|240.08|238.98|240.44|239.34|240.55|239.45|240.07|238.97|63
1732730100000|2024-11-27 17:55:00|240.46|239.36|240.37|239.27|240.55|239.45|240.18|239.08|82
1732730400000|2024-11-27 18:00:00|240.35|239.25|240.86|239.76|240.88|239.78|240.26|239.16|114
1732730700000|2024-11-27 18:05:00|240.85|239.75|240.06|238.96|240.89|239.79|239.66|238.56|128
1732731000000|2024-11-27 18:10:00|240.07|238.97|240.75|239.65|240.88|239.78|240.03|238.93|83
1732731300000|2024-11-27 18:15:00|240.69|239.59|241.06|239.96|241.08|239.98|240.63|239.53|122
1732731600000|2024-11-27 18:20:00|241.03|239.93|240.92|239.82|241.04|239.94|240.62|239.52|92
1732731900000|2024-11-27 18:25:00|240.88|239.78|240.4|239.3|241.03|239.93|240.34|239.24|84
1732732200000|2024-11-27 18:30:00|240.37|239.27|240.08|238.98|240.39|239.29|239.78|238.68|101
1732732500000|2024-11-27 18:35:00|240.1|239|240.16|239.06|240.25|239.15|239.8|238.7|83
1732732800000|2024-11-27 18:40:00|240.14|239.04|239.95|238.85|240.16|239.06|239.88|238.78|65
1732733100000|2024-11-27 18:45:00|239.88|238.78|240.26|239.16|240.26|239.16|239.69|238.59|77
1732733400000|2024-11-27 18:50:00|240.31|239.21|240.54|239.44|240.54|239.44|240.27|239.17|75
1732733700000|2024-11-27 18:55:00|240.55|239.45|240.14|239.04|240.63|239.53|240.14|239.04|42
1732734000000|2024-11-27 19:00:00|240.11|239.01|240.23|239.13|240.39|239.29|240|238.9|95
1732734300000|2024-11-27 19:05:00|240.24|239.14|239.92|238.82|240.33|239.23|239.79|238.69|72
1732734600000|2024-11-27 19:10:00|239.93|238.83|240.48|239.38|240.53|239.43|239.93|238.83|70
1732734900000|2024-11-27 19:15:00|240.68|239.58|240.56|239.46|240.87|239.77|240.54|239.44|200
1732735200000|2024-11-27 19:20:00|240.6|239.5|240.92|239.82|241.04|239.94|240.56|239.46|107
1732735500000|2024-11-27 19:25:00|240.93|239.83|240.88|239.78|240.97|239.87|240.64|239.54|115
1732735800000|2024-11-27 19:30:00|240.52|239.42|240.69|239.59|240.83|239.73|240.19|239.09|81
1732736100000|2024-11-27 19:35:00|240.58|239.48|240.88|239.78|240.96|239.86|240.17|239.07|88
1732736400000|2024-11-27 19:40:00|240.82|239.72|240.57|239.47|240.87|239.77|240.54|239.44|47
1732736700000|2024-11-27 19:45:00|240.54|239.44|240.22|239.12|240.54|239.44|240.22|239.12|48
1732737000000|2024-11-27 19:50:00|240.19|239.09|239.51|238.41|240.21|239.11|239.51|238.41|79
1732737300000|2024-11-27 19:55:00|239.44|238.34|239.62|238.52|239.63|238.53|239.27|238.17|61
1732737600000|2024-11-27 20:00:00|239.64|238.54|239.99|238.89|240.3|239.2|239.57|238.47|104
1732737900000|2024-11-27 20:05:00|240|238.9|239.66|238.56|240.14|239.04|239.41|238.31|153
1732738200000|2024-11-27 20:10:00|239.67|238.57|239.79|238.69|239.89|238.79|239.44|238.34|75
1732738500000|2024-11-27 20:15:00|239.81|238.71|240.58|239.48|240.72|239.62|239.74|238.64|162
1732738800000|2024-11-27 20:20:00|240.6|239.5|240.55|239.45|240.78|239.68|240.27|239.17|161
1732739100000|2024-11-27 20:25:00|240.57|239.47|241.19|240.09|241.23|240.13|240.4|239.3|175
1732739400000|2024-11-27 20:30:00|241.18|240.08|242.59|241.49|242.73|241.63|241.07|239.97|325
1732739700000|2024-11-27 20:35:00|242.57|241.47|242.83|241.73|242.97|241.87|241.69|240.59|464
1732740000000|2024-11-27 20:40:00|242.84|241.74|242.48|241.38|243.53|242.43|242.23|241.13|453
1732740300000|2024-11-27 20:45:00|242.47|241.37|242.57|241.47|243.22|242.12|242.18|241.08|465
1732740600000|2024-11-27 20:50:00|242.56|241.46|241.82|240.72|242.65|241.55|241.43|240.33|395
1732740900000|2024-11-27 20:55:00|241.83|240.73|242.25|241.15|242.67|241.57|241.67|240.57|420
1732741200000|2024-11-27 21:00:00|242.27|241.17|242.69|241.59|242.69|241.59|241.7|240.6|404
1732741500000|2024-11-27 21:05:00|242.68|241.58|242.2|241.1|242.69|241.59|241.45|240.35|343
1732741800000|2024-11-27 21:10:00|242.21|241.11|242.5|241.4|243.02|241.92|242.08|240.98|269
1732742100000|2024-11-27 21:15:00|242.48|241.38|242.08|240.98|242.48|241.38|241.9|240.8|193
1732742400000|2024-11-27 21:20:00|242.09|240.99|241.51|240.41|242.13|241.03|241.45|240.35|113
1732742700000|2024-11-27 21:25:00|241.46|240.36|240.73|239.63|241.47|240.37|240.37|239.27|162
1732743000000|2024-11-27 21:30:00|240.74|239.64|240.66|239.56|240.76|239.66|240.19|239.09|124
1732743300000|2024-11-27 21:35:00|240.68|239.58|240.92|239.82|240.92|239.82|240.46|239.36|67
1732743600000|2024-11-27 21:40:00|240.93|239.83|240.95|239.85|241.27|240.17|240.92|239.82|91
1732743900000|2024-11-27 21:45:00|240.93|239.83|240.41|239.31|240.94|239.84|240.41|239.31|94
1732744200000|2024-11-27 21:50:00|240.38|239.28|240.24|239.14|240.38|239.28|240.16|239.06|51
1732744500000|2024-11-27 21:55:00|240.52|239.42|240.62|239.52|240.63|239.53|240.46|239.36|25
1732744800000|2024-11-27 22:00:00|240.63|239.53|241.04|239.94|241.35|240.25|240.52|239.42|308
1732745100000|2024-11-27 22:05:00|241.03|239.93|240.58|239.48|241.38|240.28|240.38|239.28|485
1732745400000|2024-11-27 22:10:00|240.6|239.5|240.74|239.64|241.07|239.97|240.43|239.33|430
1732745700000|2024-11-27 22:15:00|240.71|239.61|240.95|239.85|241.57|240.47|240.4|239.3|451
1732746000000|2024-11-27 22:20:00|240.94|239.84|241.45|240.35|241.5|240.4|240.9|239.8|348
1732746300000|2024-11-27 22:25:00|241.46|240.36|242.41|241.31|242.48|241.38|241.45|240.35|320
1732746600000|2024-11-27 22:30:00|242.42|241.32|242.41|241.31|242.67|241.57|242.24|241.14|268
1732746900000|2024-11-27 22:35:00|242.39|241.29|242.1|241|242.72|241.62|241.97|240.87|310
1732747200000|2024-11-27 22:40:00|242.12|241.02|242.21|241.11|242.62|241.52|242.07|240.97|280
1732747500000|2024-11-27 22:45:00|242.2|241.1|241.3|240.2|242.22|241.12|241.22|240.12|409
1732747800000|2024-11-27 22:50:00|241.29|240.19|241.16|240.06|241.62|240.52|241.12|240.02|385
1732748100000|2024-11-27 22:55:00|241.17|240.07|241.2|240.1|241.53|240.43|241.14|240.04|252
1732748400000|2024-11-27 23:00:00|241.26|240.16|242.37|241.27|242.56|241.46|241.25|240.15|186
1732748700000|2024-11-27 23:05:00|242.41|241.31|242.08|240.98|242.61|241.51|242.08|240.98|167
1732749000000|2024-11-27 23:10:00|241.92|240.82|241.09|239.99|241.98|240.88|240.88|239.78|179
1732749300000|2024-11-27 23:15:00|241.14|240.04|241.19|240.09|241.93|240.83|241.09|239.99|234
1732749600000|2024-11-27 23:20:00|241.21|240.11|242.34|241.24|242.43|241.33|241.21|240.11|172
1732749900000|2024-11-27 23:25:00|242.37|241.27|242.43|241.33|242.46|241.36|242.37|241.27|14
1732750200000|2024-11-27 23:30:00|242.18|241.08|241.8|240.7|242.19|241.09|241.8|240.7|92
1732750500000|2024-11-27 23:35:00|241.77|240.67|242.56|241.46|242.94|241.84|241.54|240.44|206
1732750800000|2024-11-27 23:40:00|242.53|241.43|243.47|242.37|243.9|242.8|242.36|241.26|215
1732751100000|2024-11-27 23:45:00|243.48|242.38|242.76|241.66|243.53|242.43|242.35|241.25|221
1732751400000|2024-11-27 23:50:00|242.77|241.67|242.91|241.81|243.16|242.06|242.64|241.54|144
1732751700000|2024-11-27 23:55:00|242.84|241.74|242.55|241.45|242.92|241.82|242.43|241.33|114
1732752000000|2024-11-28 00:00:00|242.58|241.48|241.97|240.87|242.71|241.61|241.39|240.29|276
1732752300000|2024-11-28 00:05:00|242.04|240.94|241.97|240.87|242.4|241.3|241.1|240|287
1732752600000|2024-11-28 00:10:00|242.02|240.92|241.82|240.72|242.46|241.36|241.15|240.05|255
1732752900000|2024-11-28 00:15:00|241.78|240.68|243.34|242.24|243.34|242.24|241.33|240.23|353
1732753200000|2024-11-28 00:20:00|243.29|242.19|244.04|242.94|244.06|242.96|241.87|240.77|245
1732753500000|2024-11-28 00:25:00|244.02|242.92|244.77|243.67|244.78|243.68|244.01|242.91|335
1732753800000|2024-11-28 00:30:00|244.76|243.66|245.09|243.99|245.09|243.99|244.56|243.46|336
1732754100000|2024-11-28 00:35:00|245.08|243.98|244.74|243.64|245.32|244.22|244.43|243.33|180
1732754400000|2024-11-28 00:40:00|244.64|243.54|245.39|244.29|245.55|244.45|244.4|243.3|167
1732754700000|2024-11-28 00:45:00|245.41|244.31|244.79|243.69|245.84|244.74|244.59|243.49|293
1732755000000|2024-11-28 00:50:00|244.74|243.64|244.78|243.68|245.11|244.01|244.31|243.21|258
1732755300000|2024-11-28 00:55:00|244.79|243.69|245.7|244.6|245.76|244.66|244.43|243.33|216
1732755600000|2024-11-28 01:00:00|245.72|244.62|244.65|243.55|245.72|244.62|244.63|243.53|434
1732755900000|2024-11-28 01:05:00|244.63|243.53|243.89|242.79|244.83|243.73|243.71|242.61|213
1732756200000|2024-11-28 01:10:00|243.88|242.78|244.19|243.09|244.42|243.32|243.84|242.74|318
1732756500000|2024-11-28 01:15:00|244.18|243.08|244.21|243.11|245.02|243.92|244.1|243|384
1732756800000|2024-11-28 01:20:00|244.15|243.05|243.39|242.29|244.36|243.26|243.25|242.15|253
1732757100000|2024-11-28 01:25:00|243.38|242.28|243.15|242.05|243.56|242.46|242.97|241.87|163
1732757400000|2024-11-28 01:30:00|243.05|241.95|242.8|241.7|243.05|241.95|242.7|241.6|139
1732757700000|2024-11-28 01:35:00|242.81|241.71|243.97|242.87|244.01|242.91|242.81|241.71|182
1732758000000|2024-11-28 01:40:00|243.95|242.85|243.95|242.85|243.95|242.85|243.95|242.85|1
1732758300000|2024-11-28 01:45:00|244.14|243.04|244.58|243.48|244.6|243.5|244.01|242.91|113
1732758600000|2024-11-28 01:50:00|244.56|243.46|243.95|242.85|244.63|243.53|243.76|242.66|234
1732758900000|2024-11-28 01:55:00|243.94|242.84|244.2|243.1|244.28|243.18|243.71|242.61|170
1732759200000|2024-11-28 02:00:00|244.23|243.13|244.46|243.36|244.74|243.64|244.17|243.07|289
1732759500000|2024-11-28 02:05:00|244.45|243.35|244.12|243.02|244.86|243.76|244.02|242.92|186
1732759800000|2024-11-28 02:10:00|244.08|242.98|243.77|242.67|244.4|243.3|243.76|242.66|87
1732760100000|2024-11-28 02:15:00|244.05|242.95|245.29|244.19|245.29|244.19|243.95|242.85|182
1732760400000|2024-11-28 02:20:00|245.28|244.18|245.55|244.45|245.6|244.5|245.26|244.16|24
1732760700000|2024-11-28 02:25:00|245.53|244.43|245.01|243.91|245.6|244.5|245.01|243.91|139
1732761000000|2024-11-28 02:30:00|244.99|243.89|244.83|243.73|245.26|244.16|244.45|243.35|196
1732761300000|2024-11-28 02:35:00|244.84|243.74|244.67|243.57|245.08|243.98|244.5|243.4|183
1732761600000|2024-11-28 02:40:00|244.68|243.58|244.17|243.07|244.72|243.62|244.17|243.07|76
1732761900000|2024-11-28 02:45:00|244.28|243.18|243.89|242.79|244.28|243.18|243.45|242.35|312
1732762200000|2024-11-28 02:50:00|243.91|242.81|243.19|242.09|244.11|243.01|243.19|242.09|417
1732762500000|2024-11-28 02:55:00|243.21|242.11|242.92|241.82|243.4|242.3|242.72|241.62|188
1732762800000|2024-11-28 03:00:00|242.74|241.64|241.86|240.76|243.4|242.3|241.75|240.65|219
1732763100000|2024-11-28 03:05:00|241.88|240.78|241.6|240.5|242.37|241.27|241.37|240.27|244
1732763400000|2024-11-28 03:10:00|241.61|240.51|242.21|241.11|242.41|241.31|241.48|240.38|164
1732763700000|2024-11-28 03:15:00|242.19|241.09|240.98|239.88|242.37|241.27|240.79|239.69|257
1732764000000|2024-11-28 03:20:00|240.97|239.87|240.31|239.21|240.97|239.87|240.17|239.07|252
1732764300000|2024-11-28 03:25:00|240.32|239.22|240.08|238.98|240.68|239.58|239.51|238.41|228
1732764600000|2024-11-28 03:30:00|240.17|239.07|239.79|238.69|240.42|239.32|238.95|237.85|230
1732764900000|2024-11-28 03:35:00|239.8|238.7|239.74|238.64|240.02|238.92|239.48|238.38|188
1732765200000|2024-11-28 03:40:00|239.75|238.65|240.46|239.36|240.46|239.36|239.75|238.65|218
1732765500000|2024-11-28 03:45:00|240.26|239.16|240.52|239.42|240.76|239.66|240.14|239.04|263
1732765800000|2024-11-28 03:50:00|240.51|239.41|240.9|239.8|241.12|240.02|240.31|239.21|190
1732766100000|2024-11-28 03:55:00|240.93|239.83|240.58|239.48|240.99|239.89|240.45|239.35|117
1732766400000|2024-11-28 04:00:00|240.59|239.49|240.83|239.73|241|239.9|239.92|238.82|226
1732766700000|2024-11-28 04:05:00|240.82|239.72|240.58|239.48|241.03|239.93|240.48|239.38|193
1732767000000|2024-11-28 04:10:00|240.56|239.46|240.25|239.15|240.64|239.54|240.22|239.12|114
1732767300000|2024-11-28 04:15:00|240.23|239.13|240.17|239.07|240.52|239.42|239.81|238.71|224
1732767600000|2024-11-28 04:20:00|240.18|239.08|240.84|239.74|241.09|239.99|239.95|238.85|267
1732767900000|2024-11-28 04:25:00|240.85|239.75|241.02|239.92|241.23|240.13|240.85|239.75|120
1732768200000|2024-11-28 04:30:00|241.22|240.12|241.39|240.29|241.47|240.37|241.06|239.96|196
1732768500000|2024-11-28 04:35:00|241.38|240.28|241.73|240.63|241.8|240.7|241.28|240.18|123
1732768800000|2024-11-28 04:40:00|241.72|240.62|241.66|240.56|241.72|240.62|241.45|240.35|134
1732769100000|2024-11-28 04:45:00|241.39|240.29|240.99|239.89|241.39|240.29|240.89|239.79|97
1732769400000|2024-11-28 04:50:00|241.01|239.91|240.66|239.56|241.02|239.92|240.47|239.37|95
1732769700000|2024-11-28 04:55:00|240.71|239.61|240.72|239.62|241.03|239.93|240.55|239.45|152
1732770000000|2024-11-28 05:00:00|240.91|239.81|241.22|240.12|241.48|240.38|240.71|239.61|133
1732770300000|2024-11-28 05:05:00|241.21|240.11|241.05|239.95|241.49|240.39|241.05|239.95|158
1732770600000|2024-11-28 05:10:00|241.04|239.94|240.63|239.53|241.05|239.95|240.54|239.44|198
1732770900000|2024-11-28 05:15:00|240.42|239.32|240.24|239.14|240.7|239.6|240.22|239.12|100
1732771200000|2024-11-28 05:20:00|240.26|239.16|239.48|238.38|240.42|239.32|239.39|238.29|107
1732771500000|2024-11-28 05:25:00|239.49|238.39|239.44|238.34|239.55|238.45|239.24|238.14|82
1732771800000|2024-11-28 05:30:00|239.41|238.31|239.61|238.51|239.82|238.72|239.17|238.07|120
1732772100000|2024-11-28 05:35:00|239.59|238.49|239.26|238.16|239.75|238.65|239.14|238.04|154
1732772400000|2024-11-28 05:40:00|239.22|238.12|238.88|237.78|239.38|238.28|238.78|237.68|129
1732772700000|2024-11-28 05:45:00|238.89|237.79|238.84|237.74|238.99|237.89|238.39|237.29|184
1732773000000|2024-11-28 05:50:00|238.85|237.75|239.15|238.05|239.15|238.05|238.68|237.58|140
1732773300000|2024-11-28 05:55:00|239.14|238.04|238.9|237.8|239.22|238.12|238.86|237.76|147
1732773600000|2024-11-28 06:00:00|238.91|237.81|238.01|236.91|239.13|238.03|237.76|236.66|210
1732773900000|2024-11-28 06:05:00|238.02|236.92|237.47|236.37|238.26|237.16|237.32|236.22|204
1732774200000|2024-11-28 06:10:00|237.48|236.38|237.63|236.53|237.81|236.71|237.29|236.19|177
1732774500000|2024-11-28 06:15:00|237.67|236.57|238.61|237.51|238.64|237.54|237.36|236.26|186
1732774800000|2024-11-28 06:20:00|238.6|237.5|238.07|236.97|238.77|237.67|237.59|236.49|226
1732775100000|2024-11-28 06:25:00|238.08|236.98|238.21|237.11|238.36|237.26|237.99|236.89|215
1732775400000|2024-11-28 06:30:00|238.2|237.1|238.47|237.37|238.47|237.37|237.83|236.73|314
1732775700000|2024-11-28 06:35:00|238.48|237.38|238.84|237.74|239.25|238.15|238.48|237.38|189
1732776000000|2024-11-28 06:40:00|238.83|237.73|238.95|237.85|239.02|237.92|238.73|237.63|164
1732776300000|2024-11-28 06:45:00|238.91|237.81|239.18|238.08|239.4|238.3|238.84|237.74|203
1732776600000|2024-11-28 06:50:00|239.17|238.07|238.91|237.81|239.46|238.36|238.85|237.75|147
1732776900000|2024-11-28 06:55:00|238.8|237.7|239.01|237.91|239.1|238|238.79|237.69|83
1732777200000|2024-11-28 07:00:00|239.04|237.94|238.94|237.84|239.17|238.07|238.57|237.47|132
1732777500000|2024-11-28 07:05:00|238.96|237.86|239.78|238.68|239.9|238.8|238.96|237.86|138
1732777800000|2024-11-28 07:10:00|239.76|238.66|239.76|238.66|239.94|238.84|239.7|238.6|59
1732778100000|2024-11-28 07:15:00|239.86|238.76|239.86|238.76|240.08|238.98|239.65|238.55|68
1732778400000|2024-11-28 07:20:00|239.85|238.75|240.05|238.95|240.12|239.02|239.74|238.64|110
1732778700000|2024-11-28 07:25:00|240.04|238.94|239.33|238.23|240.04|238.94|239.31|238.21|103
1732779000000|2024-11-28 07:30:00|239.36|238.26|238.87|237.77|239.64|238.54|238.86|237.76|105
1732779300000|2024-11-28 07:35:00|238.83|237.73|238.98|237.88|239.21|238.11|238.63|237.53|92
1732779600000|2024-11-28 07:40:00|238.96|237.86|238.97|237.87|239.31|238.21|238.91|237.81|85
1732779900000|2024-11-28 07:45:00|238.87|237.77|238.61|237.51|239.08|237.98|238.22|237.12|126
1732780200000|2024-11-28 07:50:00|238.58|237.48|238.18|237.08|238.64|237.54|238.02|236.92|103
1732780500000|2024-11-28 07:55:00|238.17|237.07|238.58|237.48|238.6|237.5|237.97|236.87|106
1732780800000|2024-11-28 08:00:00|238.6|237.5|238.83|237.73|238.95|237.85|238.46|237.36|194
1732781100000|2024-11-28 08:05:00|238.84|237.74|237.88|236.78|238.87|237.77|237.88|236.78|171
1732781400000|2024-11-28 08:10:00|237.84|236.74|237.95|236.85|238.15|237.05|237.26|236.16|164
1732781700000|2024-11-28 08:15:00|237.96|236.86|238.3|237.2|238.41|237.31|237.75|236.65|210
1732782000000|2024-11-28 08:20:00|238.26|237.16|238.49|237.39|239.06|237.96|238.23|237.13|211
1732782300000|2024-11-28 08:25:00|238.5|237.4|238.96|237.86|238.98|237.88|238.5|237.4|133
1732782600000|2024-11-28 08:30:00|238.95|237.85|238.98|237.88|239.43|238.33|238.9|237.8|181
1732782900000|2024-11-28 08:35:00|238.99|237.89|238.86|237.76|239.35|238.25|238.66|237.56|155
1732783200000|2024-11-28 08:40:00|238.88|237.78|238.85|237.75|238.93|237.83|238.53|237.43|76
1732783500000|2024-11-28 08:45:00|238.84|237.74|238.92|237.82|239.03|237.93|238.4|237.3|184
1732783800000|2024-11-28 08:50:00|238.95|237.85|239.37|238.27|239.47|238.37|238.9|237.8|160
1732784100000|2024-11-28 08:55:00|239.36|238.26|239.25|238.15|239.74|238.64|239.14|238.04|208
1732784400000|2024-11-28 09:00:00|239.23|238.13|238.6|237.5|239.42|238.32|238.54|237.44|186
1732784700000|2024-11-28 09:05:00|238.55|237.45|238.31|237.21|238.6|237.5|237.64|236.54|180
1732785000000|2024-11-28 09:10:00|238.28|237.18|238.08|236.98|238.49|237.39|238.02|236.92|209
1732785300000|2024-11-28 09:15:00|238.09|236.99|238.49|237.39|238.57|237.47|237.9|236.8|177
1732785600000|2024-11-28 09:20:00|238.48|237.38|237.97|236.87|238.76|237.66|237.96|236.86|136
1732785900000|2024-11-28 09:25:00|237.99|236.89|238.68|237.58|238.68|237.58|237.96|236.86|87
1732786200000|2024-11-28 09:30:00|238.67|237.57|238.26|237.16|238.93|237.83|237.87|236.77|177
1732786500000|2024-11-28 09:35:00|238.25|237.15|238.61|237.51|238.61|237.51|238.03|236.93|179
1732786800000|2024-11-28 09:40:00|238.62|237.52|238.11|237.01|238.88|237.78|237.97|236.87|111
1732787100000|2024-11-28 09:45:00|238.13|237.03|237.83|236.73|238.27|237.17|237.78|236.68|94
1732787400000|2024-11-28 09:50:00|237.82|236.72|236.91|235.81|237.88|236.78|236.89|235.79|181
1732787700000|2024-11-28 09:55:00|236.92|235.82|236.34|235.24|237.02|235.92|236.3|235.2|148
1732788000000|2024-11-28 10:00:00|236.36|235.26|235.46|234.36|236.45|235.35|235.37|234.27|401
1732788300000|2024-11-28 10:05:00|235.45|234.35|235.33|234.23|235.99|234.89|234.98|233.88|210
1732788600000|2024-11-28 10:10:00|235.34|234.24|235.8|234.7|236.06|234.96|235.33|234.23|152
1732788900000|2024-11-28 10:15:00|235.79|234.69|236.65|235.55|236.69|235.59|235.49|234.39|263
1732789200000|2024-11-28 10:20:00|236.64|235.54|236.56|235.46|236.82|235.72|236.35|235.25|308
1732789500000|2024-11-28 10:25:00|236.57|235.47|236.69|235.59|236.82|235.72|236.39|235.29|221
1732789800000|2024-11-28 10:30:00|236.65|235.55|236.83|235.73|237.26|236.16|236.58|235.48|271
1732790100000|2024-11-28 10:35:00|236.81|235.71|237.08|235.98|237.31|236.21|236.73|235.63|176
1732790400000|2024-11-28 10:40:00|237.03|235.93|237.21|236.11|237.21|236.11|236.81|235.71|204
1732790700000|2024-11-28 10:45:00|237.18|236.08|236.56|235.46|237.34|236.24|236.56|235.46|165
1732791000000|2024-11-28 10:50:00|236.58|235.48|235.84|234.74|236.61|235.51|235.41|234.31|325
1732791300000|2024-11-28 10:55:00|235.83|234.73|236.18|235.08|236.5|235.4|235.74|234.64|237
1732791600000|2024-11-28 11:00:00|236.24|235.14|236.35|235.25|236.35|235.25|235.5|234.4|235
1732791900000|2024-11-28 11:05:00|236.36|235.26|236.15|235.05|236.8|235.7|236|234.9|225
1732792200000|2024-11-28 11:10:00|236.13|235.03|236.15|235.05|236.5|235.4|235.89|234.79|142
1732792500000|2024-11-28 11:15:00|236.19|235.09|235.63|234.53|236.5|235.4|235.62|234.52|305
1732792800000|2024-11-28 11:20:00|235.61|234.51|236.23|235.13|236.3|235.2|235.1|234|252
1732793100000|2024-11-28 11:25:00|236.27|235.17|236.05|234.95|236.54|235.44|235.95|234.85|171
1732793400000|2024-11-28 11:30:00|236.04|234.94|235.59|234.49|236.37|235.27|235.4|234.3|223
1732793700000|2024-11-28 11:35:00|235.61|234.51|236.44|235.34|236.45|235.35|235.55|234.45|179
1732794000000|2024-11-28 11:40:00|236.43|235.33|236.97|235.87|237.11|236.01|236.43|235.33|162
1732794300000|2024-11-28 11:45:00|236.98|235.88|237.71|236.61|237.81|236.71|236.83|235.73|286
1732794600000|2024-11-28 11:50:00|237.65|236.55|237.64|236.54|238.1|237|237.49|236.39|250
1732794900000|2024-11-28 11:55:00|237.63|236.53|237.44|236.34|237.75|236.65|237.27|236.17|119
1732795200000|2024-11-28 12:00:00|237.41|236.31|237.08|235.98|237.67|236.57|237.05|235.95|108
1732795500000|2024-11-28 12:05:00|237.09|235.99|237.64|236.54|237.79|236.69|237.03|235.93|151
1732795800000|2024-11-28 12:10:00|237.66|236.56|236.99|235.89|237.7|236.6|236.98|235.88|154
1732796100000|2024-11-28 12:15:00|237|235.9|237.07|235.97|237.24|236.14|236.68|235.58|191
1732796400000|2024-11-28 12:20:00|237.08|235.98|237.5|236.4|237.67|236.57|236.92|235.82|157
1732796700000|2024-11-28 12:25:00|237.51|236.41|237.27|236.17|237.65|236.55|237.06|235.96|141
1732797000000|2024-11-28 12:30:00|237.28|236.18|236.97|235.87|237.36|236.26|236.56|235.46|221
1732797300000|2024-11-28 12:35:00|236.96|235.86|236.38|235.28|236.96|235.86|236.16|235.06|205
1732797600000|2024-11-28 12:40:00|236.37|235.27|236.53|235.43|236.74|235.64|236.35|235.25|255
1732797900000|2024-11-28 12:45:00|236.55|235.45|235.99|234.89|236.67|235.57|235.46|234.36|364
1732798200000|2024-11-28 12:50:00|236|234.9|236.53|235.43|236.74|235.64|235.89|234.79|270
1732798500000|2024-11-28 12:55:00|236.56|235.46|236.46|235.36|236.9|235.8|236.35|235.25|153
1732798800000|2024-11-28 13:00:00|236.48|235.38|235.77|234.67|236.53|235.43|235.48|234.38|266
1732799100000|2024-11-28 13:05:00|235.76|234.66|235.53|234.43|235.91|234.81|235.22|234.12|318
1732799400000|2024-11-28 13:10:00|235.55|234.45|235.07|233.97|235.71|234.61|234.81|233.71|308
1732799700000|2024-11-28 13:15:00|235.03|233.93|235.32|234.22|235.35|234.25|234.66|233.56|343
1732800000000|2024-11-28 13:20:00|235.33|234.23|235.64|234.54|235.87|234.77|235.2|234.1|318
1732800300000|2024-11-28 13:25:00|235.63|234.53|235.79|234.69|235.89|234.79|235.4|234.3|220
1732800600000|2024-11-28 13:30:00|235.84|234.74|234.95|233.85|236|234.9|234.84|233.74|371
1732800900000|2024-11-28 13:35:00|234.97|233.87|235.08|233.98|235.4|234.3|234.65|233.55|426
1732801200000|2024-11-28 13:40:00|235.09|233.99|236.53|235.43|236.53|235.43|234.87|233.77|239
1732801500000|2024-11-28 13:45:00|236.54|235.44|236.59|235.49|236.84|235.74|236.26|235.16|281
1732801800000|2024-11-28 13:50:00|236.56|235.46|236.72|235.62|236.96|235.86|236.5|235.4|210
1732802100000|2024-11-28 13:55:00|236.71|235.61|237.04|235.94|237.41|236.31|236.71|235.61|170
1732802400000|2024-11-28 14:00:00|237.03|235.93|237.69|236.59|237.69|236.59|236.7|235.6|284
1732802700000|2024-11-28 14:05:00|237.67|236.57|238.1|237|238.29|237.19|237.31|236.21|356
1732803000000|2024-11-28 14:10:00|238.09|236.99|237.52|236.42|238.24|237.14|237.41|236.31|151
1732803300000|2024-11-28 14:15:00|237.51|236.41|237.09|235.99|237.73|236.63|237.01|235.91|161
1732803600000|2024-11-28 14:20:00|237.07|235.97|236.72|235.62|237.35|236.25|236.05|234.95|240
1732803900000|2024-11-28 14:25:00|236.69|235.59|236.02|234.92|236.87|235.77|235.33|234.23|331
1732804200000|2024-11-28 14:30:00|236.04|234.94|236.65|235.55|236.72|235.62|235.71|234.61|396
1732804500000|2024-11-28 14:35:00|236.59|235.49|236.55|235.45|236.81|235.71|236.33|235.23|251
1732804800000|2024-11-28 14:40:00|236.56|235.46|236.01|234.91|236.83|235.73|235.8|234.7|217
1732805100000|2024-11-28 14:45:00|235.99|234.89|236.56|235.46|236.64|235.54|235.99|234.89|226
1732805400000|2024-11-28 14:50:00|236.53|235.43|236.39|235.29|236.73|235.63|236.34|235.24|126
1732805700000|2024-11-28 14:55:00|236.4|235.3|235.84|234.74|236.52|235.42|235.76|234.66|143
1732806000000|2024-11-28 15:00:00|235.86|234.76|236.34|235.24|236.56|235.46|235.45|234.35|223
1732806300000|2024-11-28 15:05:00|236.35|235.25|235.9|234.8|236.39|235.29|235.44|234.34|241
1732806600000|2024-11-28 15:10:00|235.89|234.79|235.56|234.46|236.14|235.04|235.45|234.35|143
1732806900000|2024-11-28 15:15:00|235.55|234.45|234.45|233.35|235.64|234.54|234.41|233.31|153
1732807200000|2024-11-28 15:20:00|234.43|233.33|234.9|233.8|234.99|233.89|233.95|232.85|203
1732807500000|2024-11-28 15:25:00|234.92|233.82|235.92|234.82|235.99|234.89|234.83|233.73|194
1732807800000|2024-11-28 15:30:00|235.89|234.79|235.24|234.14|235.9|234.8|235.24|234.14|248
1732808100000|2024-11-28 15:35:00|235.21|234.11|235.23|234.13|235.65|234.55|234.96|233.86|318
1732808400000|2024-11-28 15:40:00|235.2|234.1|235.07|233.97|235.8|234.7|234.83|233.73|352
1732808700000|2024-11-28 15:45:00|235.08|233.98|234.28|233.18|235.46|234.36|234.26|233.16|293
1732809000000|2024-11-28 15:50:00|234.3|233.2|234.01|232.91|234.3|233.2|233.5|232.4|254
1732809300000|2024-11-28 15:55:00|234|232.9|233.64|232.54|234.26|233.16|233.49|232.39|248
1732809600000|2024-11-28 16:00:00|233.65|232.55|234.65|233.55|234.69|233.59|233.65|232.55|243
1732809900000|2024-11-28 16:05:00|234.61|233.51|235.29|234.19|235.38|234.28|234.57|233.47|120
1732810200000|2024-11-28 16:10:00|235.18|234.08|235.79|234.69|235.79|234.69|234.95|233.85|184
1732810500000|2024-11-28 16:15:00|235.77|234.67|235.54|234.44|235.77|234.67|234.97|233.87|231
1732810800000|2024-11-28 16:20:00|235.56|234.46|235.23|234.13|235.74|234.64|235.15|234.05|194
1732811100000|2024-11-28 16:25:00|235.24|234.14|235.35|234.25|235.81|234.71|235.12|234.02|259
1732811400000|2024-11-28 16:30:00|235.36|234.26|235.78|234.68|236.33|235.23|235.36|234.26|284
1732811700000|2024-11-28 16:35:00|235.79|234.69|235.83|234.73|236.11|235.01|235.28|234.18|345
1732812000000|2024-11-28 16:40:00|235.82|234.72|236.1|235|236.28|235.18|235.55|234.45|248
1732812300000|2024-11-28 16:45:00|236.09|234.99|235.27|234.17|236.28|235.18|235.25|234.15|221
1732812600000|2024-11-28 16:50:00|235.29|234.19|235.24|234.14|235.46|234.36|234.68|233.58|244
1732812900000|2024-11-28 16:55:00|235.23|234.13|235.4|234.3|235.52|234.42|235.23|234.13|165
1732813200000|2024-11-28 17:00:00|235.37|234.27|236.3|235.2|236.3|235.2|235.37|234.27|175
1732813500000|2024-11-28 17:05:00|236.29|235.19|236.52|235.42|236.52|235.42|236.09|234.99|120
1732813800000|2024-11-28 17:10:00|236.51|235.41|236.43|235.33|236.57|235.47|236.28|235.18|87
1732814100000|2024-11-28 17:15:00|236.44|235.34|236.44|235.34|236.69|235.59|236.27|235.17|99
1732814400000|2024-11-28 17:20:00|236.4|235.3|236.67|235.57|236.74|235.64|236.18|235.08|81
1732814700000|2024-11-28 17:25:00|236.66|235.56|236.72|235.62|236.88|235.78|236.62|235.52|51
1732815000000|2024-11-28 17:30:00|236.73|235.63|236.69|235.59|236.93|235.83|236.62|235.52|129
1732815300000|2024-11-28 17:35:00|236.65|235.55|236.38|235.28|236.75|235.65|236.38|235.28|82
1732815600000|2024-11-28 17:40:00|236.37|235.27|235.78|234.68|236.37|235.27|235.78|234.68|190
1732815900000|2024-11-28 17:45:00|235.8|234.7|235.98|234.88|236.05|234.95|235.77|234.67|132
1732816200000|2024-11-28 17:50:00|235.99|234.89|236.02|234.92|236.2|235.1|235.92|234.82|129
1732816500000|2024-11-28 17:55:00|236|234.9|235.8|234.7|236.02|234.92|235.7|234.6|124
1732816800000|2024-11-28 18:00:00|235.76|234.66|236.72|235.62|236.72|235.62|235.76|234.66|70
1732817100000|2024-11-28 18:05:00|236.74|235.64|237.41|236.31|237.41|236.31|236.54|235.44|61
1732817400000|2024-11-28 18:10:00|237.4|236.3|237.52|236.42|237.53|236.43|237.21|236.11|80
1732817700000|2024-11-28 18:15:00|237.55|236.45|237.28|236.18|237.56|236.46|237.2|236.1|46
1732818000000|2024-11-28 18:20:00|237.27|236.17|237.43|236.33|237.53|236.43|237.27|236.17|43
1732818300000|2024-11-28 18:25:00|237.4|236.3|237.41|236.31|237.45|236.35|237.06|235.96|72
1732818600000|2024-11-28 18:30:00|237.39|236.29|237.23|236.13|237.59|236.49|236.99|235.89|77
1732818900000|2024-11-28 18:35:00|237.24|236.14|237.12|236.02|237.24|236.14|237.02|235.92|58
1732819200000|2024-11-28 18:40:00|237.09|235.99|237.39|236.29|237.41|236.31|237.05|235.95|85
1732819500000|2024-11-28 18:45:00|237.39|236.29|237.24|236.14|237.52|236.42|237.13|236.03|82
1732819800000|2024-11-28 18:50:00|237.22|236.12|237.15|236.05|237.32|236.22|237.14|236.04|85
1732820100000|2024-11-28 18:55:00|237.14|236.04|237.27|236.17|237.34|236.24|237.13|236.03|23
1732820400000|2024-11-28 19:00:00|237.23|236.13|237.16|236.06|237.23|236.13|237.05|235.95|61
1732820700000|2024-11-28 19:05:00|237.18|236.08|236.8|235.7|237.29|236.19|236.74|235.64|114
1732821000000|2024-11-28 19:10:00|236.79|235.69|236.33|235.23|236.81|235.71|236.25|235.15|144
1732821300000|2024-11-28 19:15:00|236.35|235.25|236.25|235.15|236.42|235.32|236.24|235.14|112
1732821600000|2024-11-28 19:20:00|236.24|235.14|235.88|234.78|236.24|235.14|235.81|234.71|191
1732821900000|2024-11-28 19:25:00|235.9|234.8|235.74|234.64|235.95|234.85|235.7|234.6|111
1732822200000|2024-11-28 19:30:00|235.73|234.63|235.72|234.62|235.8|234.7|235.46|234.36|116
1732822500000|2024-11-28 19:35:00|235.71|234.61|235.46|234.36|235.89|234.79|235.36|234.26|112
1732822800000|2024-11-28 19:40:00|235.43|234.33|235.26|234.16|235.5|234.4|235.17|234.07|51
1732823400000|2024-11-28 19:50:00|235.51|234.41|235.66|234.56|235.75|234.65|235.47|234.37|35
1732823700000|2024-11-28 19:55:00|235.6|234.5|236.04|234.94|236.06|234.96|235.6|234.5|48
1732824000000|2024-11-28 20:00:00|236.05|234.95|235.8|234.7|236.08|234.98|235.78|234.68|77
1732824300000|2024-11-28 20:05:00|235.78|234.68|236.12|235.02|236.14|235.04|235.59|234.49|56
1732824600000|2024-11-28 20:10:00|236.05|234.95|236|234.9|236.05|234.95|235.97|234.87|18
1732825200000|2024-11-28 20:20:00|235.9|234.8|236.01|234.91|236.09|234.99|235.82|234.72|46
1732825500000|2024-11-28 20:25:00|235.94|234.84|235.6|234.5|236|234.9|235.54|234.44|47
1732825800000|2024-11-28 20:30:00|235.61|234.51|235.86|234.76|235.86|234.76|235.54|234.44|30
1732826100000|2024-11-28 20:35:00|235.85|234.75|235.98|234.88|235.98|234.88|235.82|234.72|12
1732826400000|2024-11-28 20:40:00|236|234.9|236.14|235.04|236.2|235.1|235.95|234.85|63
1732826700000|2024-11-28 20:45:00|236.09|234.99|236.59|235.49|236.68|235.58|235.98|234.88|72
1732827000000|2024-11-28 20:50:00|236.61|235.51|236.18|235.08|236.61|235.51|236.11|235.01|52
1732827300000|2024-11-28 20:55:00|236.16|235.06|236.33|235.23|236.36|235.26|236.09|234.99|43
1732827600000|2024-11-28 21:00:00|236.36|235.26|237|235.9|237|235.9|236.36|235.26|63
1732827900000|2024-11-28 21:05:00|237.06|235.96|236.96|235.86|237.15|236.05|236.83|235.73|69
1732828200000|2024-11-28 21:10:00|236.94|235.84|236.78|235.68|237.05|235.95|236.7|235.6|59
1732828500000|2024-11-28 21:15:00|236.79|235.69|236.96|235.86|236.98|235.88|236.75|235.65|39
1732828800000|2024-11-28 21:20:00|236.98|235.88|237.16|236.06|237.18|236.08|236.96|235.86|21
1732829100000|2024-11-28 21:25:00|237.14|236.04|236.65|235.55|237.14|236.04|236.61|235.51|44
1732829400000|2024-11-28 21:30:00|236.61|235.51|236.11|235.01|236.64|235.54|236.11|235.01|58
1732829700000|2024-11-28 21:35:00|236.1|235|236.67|235.57|236.74|235.64|236.08|234.98|65
1732830000000|2024-11-28 21:40:00|236.7|235.6|236.3|235.2|236.71|235.61|236.3|235.2|32
1732830300000|2024-11-28 21:45:00|236.31|235.21|236.67|235.57|236.97|235.87|236.31|235.21|76
1732830600000|2024-11-28 21:50:00|236.68|235.58|236.53|235.43|236.76|235.66|236.43|235.33|52
1732830900000|2024-11-28 21:55:00|236.51|235.41|236.43|235.33|236.63|235.53|236.26|235.16|44
1732831200000|2024-11-28 22:00:00|236.44|235.34|236.64|235.54|236.64|235.54|236.25|235.15|176
1732831500000|2024-11-28 22:05:00|236.63|235.53|236.73|235.63|236.75|235.65|236.46|235.36|114
1732831800000|2024-11-28 22:10:00|236.72|235.62|237.21|236.11|237.23|236.13|236.6|235.5|138
1732832100000|2024-11-28 22:15:00|237.22|236.12|237.59|236.49|237.71|236.61|237.16|236.06|185
1732832400000|2024-11-28 22:20:00|237.58|236.48|237.78|236.68|237.8|236.7|237.55|236.45|143
1732832700000|2024-11-28 22:25:00|237.77|236.67|237.66|236.56|237.85|236.75|237.53|236.43|90
1732833000000|2024-11-28 22:30:00|237.63|236.53|237.38|236.28|237.63|236.53|237.32|236.22|199
1732833300000|2024-11-28 22:35:00|237.37|236.27|237.85|236.75|237.87|236.77|237.37|236.27|68
1732833600000|2024-11-28 22:40:00|237.83|236.73|237.98|236.88|238|236.9|237.75|236.65|111
1732833900000|2024-11-28 22:45:00|237.99|236.89|237.89|236.79|238.04|236.94|237.84|236.74|157
1732834200000|2024-11-28 22:50:00|237.88|236.78|238.21|237.11|238.32|237.22|237.88|236.78|129
1732834500000|2024-11-28 22:55:00|238.2|237.1|238.51|237.41|238.54|237.44|237.88|236.78|229
1732834800000|2024-11-28 23:00:00|238.12|237.02|238.04|236.94|238.12|237.02|237.65|236.55|174
1732835100000|2024-11-28 23:05:00|238.02|236.92|237.89|236.79|238.3|237.2|237.63|236.53|211
1732835400000|2024-11-28 23:10:00|237.88|236.78|237.8|236.7|237.95|236.85|237.49|236.39|136
1732835700000|2024-11-28 23:15:00|238.01|236.91|238.27|237.17|238.34|237.24|237.89|236.79|115
1732836000000|2024-11-28 23:20:00|238.25|237.15|238.5|237.4|238.66|237.56|237.78|236.68|146
1732836300000|2024-11-28 23:25:00|238.52|237.42|238.69|237.59|238.87|237.77|238.41|237.31|96
1732836600000|2024-11-28 23:30:00|238.66|237.56|238.84|237.74|238.92|237.82|238.66|237.56|88
1732836900000|2024-11-28 23:35:00|238.85|237.75|238.51|237.41|238.92|237.82|238.5|237.4|73
1732837200000|2024-11-28 23:40:00|238.53|237.43|238.27|237.17|238.56|237.46|238.21|237.11|86
1732837500000|2024-11-28 23:45:00|238.26|237.16|238.19|237.09|238.27|237.17|237.92|236.82|66
1732837800000|2024-11-28 23:50:00|238.2|237.1|238.21|237.11|238.36|237.26|237.99|236.89|87
1732838100000|2024-11-28 23:55:00|238.18|237.08|238.17|237.07|238.42|237.32|238.1|237|58
1732838400000|2024-11-29 00:00:00|238.16|237.06|238.19|237.09|238.54|237.44|238|236.9|132
1732838700000|2024-11-29 00:05:00|238.15|237.05|237.51|236.41|238.3|237.2|237.48|236.38|189
1732839000000|2024-11-29 00:10:00|237.52|236.42|237.99|236.89|238.07|236.97|237.33|236.23|112
1732839300000|2024-11-29 00:15:00|237.98|236.88|238.38|237.28|238.62|237.52|237.95|236.85|117
1732839600000|2024-11-29 00:20:00|238.24|237.14|238.3|237.2|238.77|237.67|238.15|237.05|117
1732839900000|2024-11-29 00:25:00|238.23|237.13|238.18|237.08|238.35|237.25|238.14|237.04|34
1732840200000|2024-11-29 00:30:00|237.79|236.69|238.21|237.11|238.23|237.13|237.31|236.21|77
1732840500000|2024-11-29 00:35:00|238.22|237.12|238.96|237.86|238.96|237.86|238.22|237.12|91
1732840800000|2024-11-29 00:40:00|238.87|237.77|239.06|237.96|239.25|238.15|238.8|237.7|91
1732841100000|2024-11-29 00:45:00|239.09|237.99|238.6|237.5|239.12|238.02|238.6|237.5|15
1732841400000|2024-11-29 00:50:00|238.59|237.49|237.55|236.45|238.74|237.64|237.54|236.44|192
1732841700000|2024-11-29 00:55:00|237.54|236.44|237.54|236.44|237.93|236.83|237.54|236.44|183
1732842000000|2024-11-29 01:00:00|238.01|236.91|238.02|236.92|238.26|237.16|237.91|236.81|68
1732842300000|2024-11-29 01:05:00|238.05|236.95|238.31|237.21|238.49|237.39|237.88|236.78|135
1732842600000|2024-11-29 01:10:00|238.28|237.18|237.17|236.07|238.28|237.18|237.17|236.07|61
1732842900000|2024-11-29 01:15:00|237.47|236.37|237.34|236.24|237.72|236.62|237.19|236.09|150
1732843200000|2024-11-29 01:20:00|237.33|236.23|237.94|236.84|238.15|237.05|237.22|236.12|151
1732843500000|2024-11-29 01:25:00|237.93|236.83|238.15|237.05|238.15|237.05|237.81|236.71|65
1732843800000|2024-11-29 01:30:00|238.17|237.07|237.84|236.74|238.23|237.13|237.74|236.64|94
1732844100000|2024-11-29 01:35:00|237.81|236.71|237.51|236.41|237.92|236.82|237.33|236.23|93
1732844400000|2024-11-29 01:40:00|237.52|236.42|237.82|236.72|237.91|236.81|237.36|236.26|117
1732844700000|2024-11-29 01:45:00|237.79|236.69|237.55|236.45|238.1|237|237.47|236.37|84
1732845000000|2024-11-29 01:50:00|237.58|236.48|238.26|237.16|238.31|237.21|237.46|236.36|92
1732845300000|2024-11-29 01:55:00|238.28|237.18|238.6|237.5|238.85|237.75|238.26|237.16|62
1732845600000|2024-11-29 02:00:00|238.56|237.46|239.36|238.26|239.36|238.26|238.52|237.42|112
1732845900000|2024-11-29 02:05:00|239.32|238.22|239.19|238.09|239.49|238.39|239.14|238.04|98
1732846200000|2024-11-29 02:10:00|239.21|238.11|239.77|238.67|239.94|238.84|239.21|238.11|187
1732846500000|2024-11-29 02:15:00|239.78|238.68|239.06|237.96|239.82|238.72|238.82|237.72|163
1732846800000|2024-11-29 02:20:00|239.08|237.98|239.49|238.39|239.59|238.49|239.06|237.96|114
1732847100000|2024-11-29 02:25:00|239.51|238.41|240.72|239.62|240.72|239.62|239.51|238.41|108
1732847400000|2024-11-29 02:30:00|240.74|239.64|240.46|239.36|240.95|239.85|240.15|239.05|145
1732847700000|2024-11-29 02:35:00|240.49|239.39|240.89|239.79|240.89|239.79|240.32|239.22|136
1732848000000|2024-11-29 02:40:00|240.9|239.8|241.08|239.98|241.32|240.22|240.64|239.54|115
1732848300000|2024-11-29 02:45:00|241.04|239.94|240.98|239.88|241.54|240.44|240.91|239.81|141
1732848600000|2024-11-29 02:50:00|240.97|239.87|241.33|240.23|241.34|240.24|240.84|239.74|123
1732848900000|2024-11-29 02:55:00|241.34|240.24|242.07|240.97|242.09|240.99|241.3|240.2|91
1732849200000|2024-11-29 03:00:00|242.08|240.98|242.26|241.16|242.46|241.36|242.04|240.94|167
1732849500000|2024-11-29 03:05:00|242.27|241.17|243.23|242.13|243.39|242.29|242.26|241.16|149
1732849800000|2024-11-29 03:10:00|243.28|242.18|243.58|242.48|243.58|242.48|242.63|241.53|185
1732850100000|2024-11-29 03:15:00|243.59|242.49|243.11|242.01|243.66|242.56|242.36|241.26|172
1732850400000|2024-11-29 03:20:00|243.1|242|241.84|240.74|243.1|242|241.73|240.63|98
1732850700000|2024-11-29 03:25:00|241.87|240.77|241.82|240.72|242|240.9|241.77|240.67|68
1732851000000|2024-11-29 03:30:00|241.81|240.71|241.8|240.7|241.81|240.71|241.78|240.68|9
1732851300000|2024-11-29 03:35:00|242.01|240.91|242.26|241.16|242.31|241.21|242.01|240.91|11
1732851600000|2024-11-29 03:40:00|242.28|241.18|242.72|241.62|242.87|241.77|242.27|241.17|125
1732851900000|2024-11-29 03:45:00|242.73|241.63|242.51|241.41|242.85|241.75|242.36|241.26|69
1732852200000|2024-11-29 03:50:00|242.52|241.42|242.37|241.27|242.57|241.47|242.35|241.25|60
1732852500000|2024-11-29 03:55:00|242.36|241.26|242.5|241.4|242.59|241.49|242.06|240.96|68
1732852800000|2024-11-29 04:00:00|242.53|241.43|242.33|241.23|242.71|241.61|242.14|241.04|102
1732853100000|2024-11-29 04:05:00|242.34|241.24|242.05|240.95|242.51|241.41|242.03|240.93|95
1732853400000|2024-11-29 04:10:00|242.06|240.96|241.3|240.2|242.1|241|241.3|240.2|98
1732853700000|2024-11-29 04:15:00|241.31|240.21|241.44|240.34|241.53|240.43|241.27|240.17|81
1732854000000|2024-11-29 04:20:00|241.45|240.35|241.04|239.94|241.45|240.35|241.02|239.92|101
1732854300000|2024-11-29 04:25:00|241.01|239.91|241.67|240.57|241.67|240.57|241.01|239.91|60
1732854600000|2024-11-29 04:30:00|241.64|240.54|241.43|240.33|241.75|240.65|241.01|239.91|75
1732854900000|2024-11-29 04:35:00|241.42|240.32|241.34|240.24|241.46|240.36|241.11|240.01|70
1732855200000|2024-11-29 04:40:00|241.3|240.2|241.13|240.03|241.3|240.2|241.01|239.91|38
1732855500000|2024-11-29 04:45:00|241.11|240.01|241.1|240|241.13|240.03|241.03|239.93|102
1732855800000|2024-11-29 04:50:00|241.11|240.01|241.2|240.1|241.6|240.5|241.11|240.01|118
1732856100000|2024-11-29 04:55:00|241.15|240.05|241.01|239.91|241.3|240.2|240.83|239.73|69
1732856400000|2024-11-29 05:00:00|241.02|239.92|241.28|240.18|241.5|240.4|240.81|239.71|93
1732856700000|2024-11-29 05:05:00|241.23|240.13|241.29|240.19|241.45|240.35|241.02|239.92|71
1732857000000|2024-11-29 05:10:00|241.27|240.17|241.88|240.78|242.02|240.92|241.23|240.13|55
1732857300000|2024-11-29 05:15:00|241.9|240.8|241.66|240.56|241.91|240.81|241.6|240.5|32
1732857600000|2024-11-29 05:20:00|241.68|240.58|242.35|241.25|242.35|241.25|241.68|240.58|76
1732857900000|2024-11-29 05:25:00|242.31|241.21|242.26|241.16|242.47|241.37|242.13|241.03|61
1732858200000|2024-11-29 05:30:00|242.27|241.17|242.37|241.27|242.41|241.31|241.9|240.8|80
1732858500000|2024-11-29 05:35:00|242.36|241.26|242.68|241.58|242.74|241.64|242.36|241.26|52
1732858800000|2024-11-29 05:40:00|242.69|241.59|242.5|241.4|242.7|241.6|242.49|241.39|24
1732859100000|2024-11-29 05:45:00|242.44|241.34|242.01|240.91|242.44|241.34|242.01|240.91|126
1732859400000|2024-11-29 05:50:00|241.94|240.84|241.77|240.67|242.02|240.92|241.7|240.6|113
1732859700000|2024-11-29 05:55:00|241.76|240.66|241.18|240.08|241.82|240.72|241.16|240.06|104
1732860000000|2024-11-29 06:00:00|241.19|240.09|241.21|240.11|241.58|240.48|241.18|240.08|120
1732860300000|2024-11-29 06:05:00|241.25|240.15|241.79|240.69|241.83|240.73|240.98|239.88|106
1732860600000|2024-11-29 06:10:00|241.78|240.68|240.72|239.62|241.87|240.77|240.72|239.62|96
1732860900000|2024-11-29 06:15:00|240.44|239.34|240.76|239.66|241.08|239.98|240.41|239.31|127
1732861200000|2024-11-29 06:20:00|240.73|239.63|240.96|239.86|241.04|239.94|240.45|239.35|124
1732861500000|2024-11-29 06:25:00|240.98|239.88|241.33|240.23|241.33|240.23|240.98|239.88|63
1732861800000|2024-11-29 06:30:00|241.38|240.28|241.25|240.15|241.58|240.48|241.17|240.07|92
1732862100000|2024-11-29 06:35:00|241.24|240.14|241.19|240.09|241.29|240.19|241.12|240.02|112
1732862400000|2024-11-29 06:40:00|241.2|240.1|240.8|239.7|241.29|240.19|240.65|239.55|179
1732862700000|2024-11-29 06:45:00|240.81|239.71|241.4|240.3|241.4|240.3|240.81|239.71|144
1732863000000|2024-11-29 06:50:00|241.39|240.29|240.9|239.8|241.39|240.29|240.84|239.74|254
1732863300000|2024-11-29 06:55:00|240.91|239.81|241.29|240.19|241.35|240.25|240.77|239.67|126
1732863600000|2024-11-29 07:00:00|241.27|240.17|241.41|240.31|241.41|240.31|241.02|239.92|82
1732863900000|2024-11-29 07:05:00|241.4|240.3|241.67|240.57|242.11|241.01|241.4|240.3|92
1732864200000|2024-11-29 07:10:00|241.64|240.54|241.44|240.34|241.68|240.58|241.19|240.09|77
1732864500000|2024-11-29 07:15:00|241.41|240.31|239.89|238.79|241.41|240.31|239.87|238.77|96
1732864800000|2024-11-29 07:20:00|239.8|238.7|239.95|238.85|240.02|238.92|239.65|238.55|140
1732865100000|2024-11-29 07:25:00|239.94|238.84|240.33|239.23|240.33|239.23|239.91|238.81|76
1732865400000|2024-11-29 07:30:00|240.35|239.25|240.41|239.31|240.73|239.63|239.92|238.82|121
1732865700000|2024-11-29 07:35:00|240.33|239.23|239.45|238.35|240.38|239.28|239.37|238.27|77
1732866000000|2024-11-29 07:40:00|239.4|238.3|239.44|238.34|239.64|238.54|239.36|238.26|47
1732866300000|2024-11-29 07:45:00|239.43|238.33|239.46|238.36|239.54|238.44|239.38|238.28|31
1732866600000|2024-11-29 07:50:00|239.07|237.97|238.66|237.56|239.07|237.97|238.62|237.52|10
1732866900000|2024-11-29 07:55:00|238.64|237.54|238.23|237.13|238.65|237.55|238.22|237.12|48
1732867200000|2024-11-29 08:00:00|238.24|237.14|238.9|237.8|239.11|238.01|238.24|237.14|88
1732867500000|2024-11-29 08:05:00|238.92|237.82|239.59|238.49|239.59|238.49|238.87|237.77|96
1732867800000|2024-11-29 08:10:00|239.61|238.51|239.32|238.22|239.68|238.58|239.29|238.19|52
1732868100000|2024-11-29 08:15:00|239.35|238.25|239.32|238.22|239.57|238.47|239.31|238.21|96
1732868400000|2024-11-29 08:20:00|239.33|238.23|239.35|238.25|239.57|238.47|239.13|238.03|109
1732868700000|2024-11-29 08:25:00|239.36|238.26|239.02|237.92|239.4|238.3|238.91|237.81|65
1732869000000|2024-11-29 08:30:00|239.03|237.93|239.16|238.06|239.18|238.08|239.01|237.91|79
1732869300000|2024-11-29 08:35:00|239.19|238.09|239.51|238.41|239.53|238.43|239.18|238.08|54
1732869600000|2024-11-29 08:40:00|239.52|238.42|239.46|238.36|239.62|238.52|239.46|238.36|61
1732869900000|2024-11-29 08:45:00|239.45|238.35|239.35|238.25|239.53|238.43|239.18|238.08|90
1732870200000|2024-11-29 08:50:00|239.33|238.23|239.22|238.12|239.36|238.26|239.2|238.1|59
1732870500000|2024-11-29 08:55:00|239.24|238.14|239.62|238.52|239.78|238.68|239.24|238.14|98
1732870800000|2024-11-29 09:00:00|239.61|238.51|239.5|238.4|239.61|238.51|239.48|238.38|51
1732871100000|2024-11-29 09:05:00|239.51|238.41|239.45|238.35|239.77|238.67|239.34|238.24|71
1732871400000|2024-11-29 09:10:00|239.46|238.36|239.7|238.6|239.71|238.61|239.43|238.33|33
1732871700000|2024-11-29 09:15:00|239.71|238.61|240.68|239.58|240.71|239.61|239.71|238.61|82
1732872000000|2024-11-29 09:20:00|240.67|239.57|240.49|239.39|241.09|239.99|240.45|239.35|79
1732872300000|2024-11-29 09:25:00|240.5|239.4|240.42|239.32|240.66|239.56|240.36|239.26|50
1732872600000|2024-11-29 09:30:00|240.44|239.34|240.71|239.61|240.71|239.61|240.13|239.03|66
1732872900000|2024-11-29 09:35:00|240.68|239.58|240.66|239.56|240.77|239.67|240.46|239.36|83
1732873200000|2024-11-29 09:40:00|240.65|239.55|241.06|239.96|241.16|240.06|240.64|239.54|81
1732873500000|2024-11-29 09:45:00|241.05|239.95|241.13|240.03|241.17|240.07|240.96|239.86|55
1732873800000|2024-11-29 09:50:00|241.11|240.01|241.34|240.24|241.35|240.25|241.01|239.91|96
1732874100000|2024-11-29 09:55:00|241.27|240.17|241.03|239.93|241.38|240.28|240.96|239.86|51
1732874400000|2024-11-29 10:00:00|241.06|239.96|241.25|240.15|241.26|240.16|240.88|239.78|76
1732874700000|2024-11-29 10:05:00|241.22|240.12|241.71|240.61|241.82|240.72|241.2|240.1|82
1732875000000|2024-11-29 10:10:00|241.65|240.55|241.61|240.51|241.9|240.8|241.56|240.46|104
1732875300000|2024-11-29 10:15:00|241.68|240.58|241.57|240.47|241.69|240.59|241.17|240.07|113
1732875600000|2024-11-29 10:20:00|241.6|240.5|241.4|240.3|241.72|240.62|241.39|240.29|71
1732875900000|2024-11-29 10:25:00|241.41|240.31|241.64|240.54|241.65|240.55|241.33|240.23|63
1732876200000|2024-11-29 10:30:00|241.65|240.55|241.79|240.69|241.8|240.7|241.61|240.51|61
1732876500000|2024-11-29 10:35:00|241.8|240.7|241.58|240.48|242.03|240.93|241.58|240.48|53
1732876800000|2024-11-29 10:40:00|241.59|240.49|242.08|240.98|242.08|240.98|241.55|240.45|43
1732877100000|2024-11-29 10:45:00|242.09|240.99|241.9|240.8|242.22|241.12|241.9|240.8|68
1732877400000|2024-11-29 10:50:00|241.91|240.81|241.84|240.74|242.13|241.03|241.79|240.69|89
1732877700000|2024-11-29 10:55:00|241.85|240.75|242.38|241.28|242.38|241.28|241.85|240.75|46
1732878000000|2024-11-29 11:00:00|242.35|241.25|242.23|241.13|242.48|241.38|242.11|241.01|118
1732878300000|2024-11-29 11:05:00|242.24|241.14|242.23|241.13|242.3|241.2|242.09|240.99|89
1732878600000|2024-11-29 11:10:00|242.22|241.12|242.48|241.38|242.52|241.42|242.21|241.11|101
1732878900000|2024-11-29 11:15:00|242.44|241.34|243.02|241.92|243.05|241.95|242.44|241.34|76
1732879200000|2024-11-29 11:20:00|242.97|241.87|242.98|241.88|242.99|241.89|242.66|241.56|68
1732879500000|2024-11-29 11:25:00|242.99|241.89|243.11|242.01|243.2|242.1|242.99|241.89|64
1732879800000|2024-11-29 11:30:00|243.12|242.02|244.04|242.94|244.06|242.96|243.12|242.02|85
1732880100000|2024-11-29 11:35:00|244.03|242.93|244.55|243.45|244.78|243.68|244.02|242.92|85
1732880400000|2024-11-29 11:40:00|244.51|243.41|244.93|243.83|245.09|243.99|244.44|243.34|106
1732880700000|2024-11-29 11:45:00|244.9|243.8|245.36|244.26|245.42|244.32|244.9|243.8|100
1732881000000|2024-11-29 11:50:00|245.35|244.25|245.45|244.35|245.55|244.45|245.31|244.21|125
1732881300000|2024-11-29 11:55:00|245.46|244.36|245.8|244.7|246.04|244.94|245.46|244.36|100
1732881600000|2024-11-29 12:00:00|246.43|245.33|246.72|245.62|246.81|245.71|246.11|245.01|132
1732881900000|2024-11-29 12:05:00|246.74|245.64|247.27|246.17|247.31|246.21|246.73|245.63|133
1732882200000|2024-11-29 12:10:00|247.21|246.11|247.15|246.05|247.23|246.13|246.94|245.84|91
1732882500000|2024-11-29 12:15:00|247.14|246.04|246.36|245.26|247.33|246.23|246.21|245.11|156
1732882800000|2024-11-29 12:20:00|246.39|245.29|246.1|245|246.71|245.61|246.1|245|98
1732883100000|2024-11-29 12:25:00|246.11|245.01|245.12|244.02|246.21|245.11|244.95|243.85|95
1732883400000|2024-11-29 12:30:00|245.11|244.01|244.81|243.71|246.01|244.91|244.81|243.71|142
1732883700000|2024-11-29 12:35:00|244.8|243.7|244.63|243.53|244.87|243.77|244.63|243.53|91
1732884000000|2024-11-29 12:40:00|244.64|243.54|243.75|242.65|244.78|243.68|243.56|242.46|101
1732884300000|2024-11-29 12:45:00|243.77|242.67|243.6|242.5|244.01|242.91|243.6|242.5|102
1732884600000|2024-11-29 12:50:00|243.48|242.38|243.41|242.31|243.49|242.39|242.73|241.63|176
1732884900000|2024-11-29 12:55:00|243.42|242.32|243.64|242.54|243.95|242.85|243.42|242.32|168
1732885200000|2024-11-29 13:00:00|243.65|242.55|243.47|242.37|243.76|242.66|243.3|242.2|129
1732885500000|2024-11-29 13:05:00|243.4|242.3|243.84|242.74|243.88|242.78|243.2|242.1|112
1732885800000|2024-11-29 13:10:00|243.85|242.75|243.85|242.75|244.25|243.15|243.8|242.7|215
1732886100000|2024-11-29 13:15:00|243.81|242.71|243.32|242.22|243.83|242.73|243.07|241.97|97
1732886400000|2024-11-29 13:20:00|243.33|242.23|243.47|242.37|243.6|242.5|243.15|242.05|81
1732886700000|2024-11-29 13:25:00|243.46|242.36|243.37|242.27|243.53|242.43|243.25|242.15|57
1732887000000|2024-11-29 13:30:00|243.44|242.34|243.83|242.73|243.91|242.81|243.39|242.29|36
1732887300000|2024-11-29 13:35:00|243.84|242.74|243.86|242.76|243.92|242.82|243.71|242.61|115
1732887600000|2024-11-29 13:40:00|243.84|242.74|243.86|242.76|244|242.9|243.55|242.45|107
1732887900000|2024-11-29 13:45:00|243.61|242.51|244|242.9|244.06|242.96|243.55|242.45|53
1732888200000|2024-11-29 13:50:00|243.99|242.89|244|242.9|244.14|243.04|243.91|242.81|96
1732888500000|2024-11-29 13:55:00|243.94|242.84|244.12|243.02|244.36|243.26|243.9|242.8|101
1732888800000|2024-11-29 14:00:00|244.14|243.04|244.1|243|244.28|243.18|243.75|242.65|143
1732889100000|2024-11-29 14:05:00|244.09|242.99|243.69|242.59|244.09|242.99|243.52|242.42|124
1732889400000|2024-11-29 14:10:00|243.7|242.6|243.61|242.51|243.89|242.79|243.61|242.51|73
1732889700000|2024-11-29 14:15:00|243.59|242.49|243.45|242.35|243.6|242.5|243.2|242.1|150
1732890000000|2024-11-29 14:20:00|243.46|242.36|243.61|242.51|243.79|242.69|243.36|242.26|91
1732890300000|2024-11-29 14:25:00|243.62|242.52|243.71|242.61|243.84|242.74|243.62|242.52|32
1732890600000|2024-11-29 14:30:00|243.69|242.59|243.69|242.59|243.79|242.69|243.31|242.21|67
1732890900000|2024-11-29 14:35:00|243.64|242.54|244.38|243.28|244.51|243.41|243.56|242.46|140
1732891200000|2024-11-29 14:40:00|244.35|243.25|244.29|243.19|244.35|243.25|243.95|242.85|136
1732891500000|2024-11-29 14:45:00|244.3|243.2|244.47|243.37|244.82|243.72|244.21|243.11|107
1732891800000|2024-11-29 14:50:00|244.48|243.38|245.44|244.34|245.54|244.44|244.48|243.38|113
1732892100000|2024-11-29 14:55:00|245.4|244.3|245.55|244.45|245.55|244.45|245.07|243.97|115
1732892400000|2024-11-29 15:00:00|245.58|244.48|245.42|244.32|245.61|244.51|245.23|244.13|142
1732892700000|2024-11-29 15:05:00|245.41|244.31|246.3|245.2|246.4|245.3|245.38|244.28|159
1732893000000|2024-11-29 15:10:00|246.31|245.21|247.02|245.92|247.03|245.93|246.11|245.01|120
1732893300000|2024-11-29 15:15:00|247.03|245.93|246.33|245.23|247.14|246.04|245.94|244.84|180
1732893600000|2024-11-29 15:20:00|246.34|245.24|245.51|244.41|246.49|245.39|245.12|244.02|227
1732893900000|2024-11-29 15:25:00|245.48|244.38|244.69|243.59|245.55|244.45|244.67|243.57|127
1732894200000|2024-11-29 15:30:00|244.7|243.6|243.38|242.28|244.94|243.84|243.28|242.18|205
1732894500000|2024-11-29 15:35:00|243.39|242.29|244.05|242.95|244.22|243.12|243.12|242.02|193
1732894800000|2024-11-29 15:40:00|244.07|242.97|244.66|243.56|244.89|243.79|243.97|242.87|163
1732895100000|2024-11-29 15:45:00|244.67|243.57|244.65|243.55|244.73|243.63|244.27|243.17|195
1732895400000|2024-11-29 15:50:00|244.66|243.56|244.75|243.65|245.26|244.16|244.55|243.45|181
1732895700000|2024-11-29 15:55:00|244.8|243.7|244.7|243.6|245.11|244.01|244.58|243.48|113
1732896300000|2024-11-29 16:05:00|244.78|243.68|244.63|243.53|244.78|243.68|244.63|243.53|33
1732896600000|2024-11-29 16:10:00|244.61|243.51|244.44|243.34|244.95|243.85|244.26|243.16|143
1732896900000|2024-11-29 16:15:00|244.39|243.29|243.04|241.94|244.4|243.3|242.6|241.5|165
1732897200000|2024-11-29 16:20:00|243.06|241.96|243.62|242.52|244|242.9|242.96|241.86|180
1732897500000|2024-11-29 16:25:00|243.64|242.54|243.67|242.57|244.01|242.91|243.23|242.13|149
1732897800000|2024-11-29 16:30:00|243.66|242.56|243.41|242.31|244.21|243.11|243.41|242.31|159
1732898100000|2024-11-29 16:35:00|243.38|242.28|243.36|242.26|243.41|242.31|242.76|241.66|167
1732898400000|2024-11-29 16:40:00|243.37|242.27|243.17|242.07|243.63|242.53|242.87|241.77|169
1732898700000|2024-11-29 16:45:00|243.18|242.08|243.41|242.31|243.47|242.37|243.04|241.94|173
1732899000000|2024-11-29 16:50:00|243.43|242.33|243.17|242.07|243.65|242.55|243.08|241.98|228
1732899300000|2024-11-29 16:55:00|243.15|242.05|242.55|241.45|243.15|242.05|242.53|241.43|151
1732899600000|2024-11-29 17:00:00|242.56|241.46|242.84|241.74|242.89|241.79|242.56|241.46|179
1732899900000|2024-11-29 17:05:00|242.82|241.72|241.52|240.42|242.83|241.73|241.29|240.19|288
1732900200000|2024-11-29 17:10:00|241.49|240.39|241.47|240.37|241.84|240.74|241.2|240.1|223
1732900500000|2024-11-29 17:15:00|241.46|240.36|241.51|240.41|242.21|241.11|241.37|240.27|324
1732900800000|2024-11-29 17:20:00|241.52|240.42|241.61|240.51|241.99|240.89|241.48|240.38|342
1732901100000|2024-11-29 17:25:00|241.59|240.49|241.42|240.32|241.85|240.75|241.16|240.06|303
1732901400000|2024-11-29 17:30:00|241.44|240.34|241.91|240.81|242.34|241.24|241.44|240.34|218
1732901700000|2024-11-29 17:35:00|241.92|240.82|241.29|240.19|241.92|240.82|241.21|240.11|231
1732902000000|2024-11-29 17:40:00|241.3|240.2|241.37|240.27|241.67|240.57|241.16|240.06|231
1732902300000|2024-11-29 17:45:00|241.33|240.23|241.32|240.22|241.63|240.53|241.08|239.98|160
1732902600000|2024-11-29 17:50:00|241.31|240.21|241.01|239.91|241.45|240.35|241.01|239.91|122
1732902900000|2024-11-29 17:55:00|240.93|239.83|240.92|239.82|241.2|240.1|240.84|239.74|96
1732903200000|2024-11-29 18:00:00|240.86|239.76|241.09|239.99|241.28|240.18|240.86|239.76|136
1732903500000|2024-11-29 18:05:00|241.07|239.97|240.84|239.74|241.21|240.11|240.84|239.74|108
1732903800000|2024-11-29 18:10:00|240.82|239.72|241.27|240.17|241.29|240.19|240.58|239.48|108
1732904100000|2024-11-29 18:15:00|241.26|240.16|241.67|240.57|241.68|240.58|241.22|240.12|105
1732904400000|2024-11-29 18:20:00|241.64|240.54|241.79|240.69|241.8|240.7|241.26|240.16|66
1732904700000|2024-11-29 18:25:00|241.72|240.62|241.79|240.69|241.99|240.89|241.66|240.56|50
1732905000000|2024-11-29 18:30:00|241.74|240.64|241.91|240.81|241.91|240.81|241.72|240.62|57
1732905300000|2024-11-29 18:35:00|241.93|240.83|242.13|241.03|242.13|241.03|241.93|240.83|64
1732905600000|2024-11-29 18:40:00|242.14|241.04|242.52|241.42|242.76|241.66|242.14|241.04|86
1732905900000|2024-11-29 18:45:00|242.73|241.63|242.91|241.81|242.98|241.88|242.66|241.56|48
1732906200000|2024-11-29 18:50:00|242.83|241.73|242.65|241.55|242.85|241.75|242.65|241.55|46
1732906500000|2024-11-29 18:55:00|242.62|241.52|242.5|241.4|242.62|241.52|242.35|241.25|32
1732906800000|2024-11-29 19:00:00|242.51|241.41|241.63|240.53|242.51|241.41|241.62|240.52|72
1732907100000|2024-11-29 19:05:00|241.6|240.5|241.58|240.48|241.62|240.52|241.43|240.33|12
1732907400000|2024-11-29 19:10:00|241.37|240.27|240.97|239.87|241.37|240.27|240.93|239.83|70
1732907700000|2024-11-29 19:15:00|240.98|239.88|241.48|240.38|241.48|240.38|240.73|239.63|74
1732908000000|2024-11-29 19:20:00|241.42|240.32|241.63|240.53|241.63|240.53|241.42|240.32|41
1732908300000|2024-11-29 19:25:00|241.61|240.51|241.57|240.47|241.71|240.61|241.54|240.44|38
1732908600000|2024-11-29 19:30:00|241.58|240.48|241.57|240.47|241.74|240.64|241.49|240.39|63
1732908900000|2024-11-29 19:35:00|241.52|240.42|241.79|240.69|241.81|240.71|241.52|240.42|29
1732909200000|2024-11-29 19:40:00|241.76|240.66|241.48|240.38|241.77|240.67|241.45|240.35|35
1732909500000|2024-11-29 19:45:00|241.49|240.39|241.41|240.31|241.78|240.68|241.36|240.26|51
1732909800000|2024-11-29 19:50:00|241.4|240.3|241.89|240.79|241.89|240.79|241.38|240.28|47
1732910100000|2024-11-29 19:55:00|241.91|240.81|241.71|240.61|242.03|240.93|241.57|240.47|47
1732910400000|2024-11-29 20:00:00|241.72|240.62|241.6|240.5|241.85|240.75|241.58|240.48|37
1732910700000|2024-11-29 20:05:00|241.56|240.46|241.84|240.74|241.85|240.75|241.56|240.46|30
1732911000000|2024-11-29 20:10:00|241.85|240.75|242.09|240.99|242.09|240.99|241.85|240.75|13
1732911300000|2024-11-29 20:15:00|242.18|241.08|242.25|241.15|242.25|241.15|242.05|240.95|38
1732911600000|2024-11-29 20:20:00|242.26|241.16|242.6|241.5|242.63|241.53|242.25|241.15|30
1732911900000|2024-11-29 20:25:00|242.59|241.49|242.72|241.62|242.72|241.62|242.59|241.49|19
1732912200000|2024-11-29 20:30:00|242.73|241.63|243.18|242.08|243.18|242.08|242.55|241.45|59
1732912500000|2024-11-29 20:35:00|243.22|242.12|243.02|241.92|243.37|242.27|243.01|241.91|112
1732912800000|2024-11-29 20:40:00|242.99|241.89|242.95|241.85|243.15|242.05|242.93|241.83|88
1732913100000|2024-11-29 20:45:00|242.96|241.86|243.3|242.2|243.33|242.23|242.89|241.79|63
1732913400000|2024-11-29 20:50:00|243.29|242.19|243.32|242.22|243.32|242.22|243.29|242.19|4
1732913700000|2024-11-29 20:55:00|243.21|242.11|243.14|242.04|243.21|242.11|242.8|241.7|113
1732914000000|2024-11-29 21:00:00|243.13|242.03|243.88|242.78|243.88|242.78|243.12|242.02|222
1732914300000|2024-11-29 21:05:00|243.86|242.76|243.75|242.65|244.1|243|243.75|242.65|232
1732914600000|2024-11-29 21:10:00|243.74|242.64|244.26|243.16|244.35|243.25|243.63|242.53|221
1732914900000|2024-11-29 21:15:00|244.27|243.17|243.64|242.54|244.32|243.22|243.63|242.53|299
1732915200000|2024-11-29 21:20:00|243.63|242.53|243.15|242.05|243.68|242.58|242.9|241.8|253
1732915500000|2024-11-29 21:25:00|243.16|242.06|243.6|242.5|243.61|242.51|243.14|242.04|228
1732915800000|2024-11-29 21:30:00|243.55|242.45|243.5|242.4|243.88|242.78|243.47|242.37|226
1732916100000|2024-11-29 21:35:00|243.47|242.37|243.4|242.3|243.48|242.38|243.25|242.15|199
1732916400000|2024-11-29 21:40:00|243.39|242.29|243.89|242.79|243.89|242.79|243.19|242.09|203
1732916700000|2024-11-29 21:45:00|243.9|242.8|244.25|243.15|244.38|243.28|243.79|242.69|259
1732917000000|2024-11-29 21:50:00|244.26|243.16|244.75|243.65|244.78|243.68|244.12|243.02|246
1732917300000|2024-11-29 21:55:00|244.77|243.67|244.82|243.72|244.88|243.78|244.62|243.52|189
1732953600000|2024-11-30 08:00:00|244.86|243.76|244.26|243.16|245.12|244.02|244.14|243.04|321
1732953900000|2024-11-30 08:05:00|244.25|243.15|244.29|243.19|244.45|243.35|244|242.9|287
1732954200000|2024-11-30 08:10:00|244.3|243.2|244.47|243.37|244.65|243.55|244.16|243.06|247
1732954500000|2024-11-30 08:15:00|244.45|243.35|245.22|244.12|245.36|244.26|244.45|243.35|222
1732954800000|2024-11-30 08:20:00|245.2|244.1|245|243.9|245.2|244.1|244.68|243.58|219
1732955100000|2024-11-30 08:25:00|244.99|243.89|245.7|244.6|245.9|244.8|244.64|243.54|262
1732955400000|2024-11-30 08:30:00|245.71|244.61|245.3|244.2|245.78|244.68|244.98|243.88|235
1732955700000|2024-11-30 08:35:00|245.31|244.21|245.81|244.71|245.93|244.83|245.06|243.96|348
1732956000000|2024-11-30 08:40:00|245.8|244.7|245.59|244.49|245.8|244.7|245.34|244.24|347
1732956300000|2024-11-30 08:45:00|245.58|244.48|244.79|243.69|245.61|244.51|244.79|243.69|243
1732956600000|2024-11-30 08:50:00|244.74|243.64|244.98|243.88|245.04|243.94|244.64|243.54|255
1732956900000|2024-11-30 08:55:00|244.97|243.87|244.78|243.68|245.05|243.95|244.75|243.65|157
1732957200000|2024-11-30 09:00:00|244.8|243.7|245.07|243.97|245.15|244.05|244.46|243.36|242
1732957500000|2024-11-30 09:05:00|245.06|243.96|245.06|243.96|245.54|244.44|245.01|243.91|302
1732957800000|2024-11-30 09:10:00|245.05|243.95|245.27|244.17|245.4|244.3|244.67|243.57|229
1732958100000|2024-11-30 09:15:00|245.26|244.16|245.22|244.12|245.47|244.37|245.13|244.03|236
1732958400000|2024-11-30 09:20:00|245.21|244.11|244.3|243.2|245.21|244.11|244.3|243.2|270
1732958700000|2024-11-30 09:25:00|244.28|243.18|244.22|243.12|244.39|243.29|243.93|242.83|300
1732959000000|2024-11-30 09:30:00|244.24|243.14|244.15|243.05|244.47|243.37|243.72|242.62|297
1732959300000|2024-11-30 09:35:00|244.16|243.06|244.48|243.38|244.48|243.38|243.89|242.79|238
1732959600000|2024-11-30 09:40:00|244.52|243.42|244.24|243.14|244.66|243.56|244.12|243.02|237
1732959900000|2024-11-30 09:45:00|244.22|243.12|244.29|243.19|244.52|243.42|244.06|242.96|188
1732960200000|2024-11-30 09:50:00|244.27|243.17|244.58|243.48|244.61|243.51|244.27|243.17|168
1732960500000|2024-11-30 09:55:00|244.57|243.47|244.35|243.25|244.57|243.47|244.04|242.94|190
1732960800000|2024-11-30 10:00:00|244.34|243.24|244.15|243.05|244.34|243.24|244|242.9|207
1732961100000|2024-11-30 10:05:00|244.14|243.04|244.37|243.27|244.48|243.38|243.84|242.74|231
1732961400000|2024-11-30 10:10:00|244.36|243.26|244.37|243.27|244.41|243.31|244.05|242.95|175
1732961700000|2024-11-30 10:15:00|244.36|243.26|242.84|241.74|244.36|243.26|242.77|241.67|380
1732962000000|2024-11-30 10:20:00|242.83|241.73|242.75|241.65|242.92|241.82|242.47|241.37|367
1732962300000|2024-11-30 10:25:00|242.78|241.68|242.68|241.58|242.88|241.78|242.29|241.19|375
1732962600000|2024-11-30 10:30:00|242.69|241.59|241.98|240.88|242.79|241.69|241.98|240.88|431
1732962900000|2024-11-30 10:35:00|241.95|240.85|241.66|240.56|242.3|241.2|241.66|240.56|379
1732963200000|2024-11-30 10:40:00|241.68|240.58|241.62|240.52|241.94|240.84|241.57|240.47|421
1732963500000|2024-11-30 10:45:00|241.63|240.53|241.33|240.23|241.76|240.66|240.95|239.85|409
1732963800000|2024-11-30 10:50:00|241.35|240.25|241.22|240.12|241.59|240.49|240.87|239.77|410
1732964100000|2024-11-30 10:55:00|241.21|240.11|240.93|239.83|241.21|240.11|240.74|239.64|286
1732964400000|2024-11-30 11:00:00|240.9|239.8|241.4|240.3|241.51|240.41|240.61|239.51|305
1732964700000|2024-11-30 11:05:00|241.41|240.31|241.79|240.69|241.96|240.86|241.34|240.24|265
1732965000000|2024-11-30 11:10:00|241.78|240.68|241.69|240.59|241.8|240.7|241.47|240.37|267
1732965300000|2024-11-30 11:15:00|241.68|240.58|242.03|240.93|242.18|241.08|241.59|240.49|201
1732965600000|2024-11-30 11:20:00|242.02|240.92|242.56|241.46|242.58|241.48|241.93|240.83|240
1732965900000|2024-11-30 11:25:00|242.54|241.44|242.24|241.14|242.54|241.44|242.22|241.12|245
1732966200000|2024-11-30 11:30:00|242.22|241.12|242.56|241.46|242.61|241.51|242.02|240.92|270
1732966500000|2024-11-30 11:35:00|242.59|241.49|242.48|241.38|242.72|241.62|242.36|241.26|332
1732966800000|2024-11-30 11:40:00|242.49|241.39|242.2|241.1|242.52|241.42|242.12|241.02|334
1732967100000|2024-11-30 11:45:00|242.23|241.13|242.63|241.53|242.63|241.53|242.11|241.01|291
1732967400000|2024-11-30 11:50:00|242.64|241.54|242.12|241.02|242.78|241.68|242.09|240.99|319
1732967700000|2024-11-30 11:55:00|242.11|241.01|242.05|240.95|242.17|241.07|241.77|240.67|270
1732968000000|2024-11-30 12:00:00|242.03|240.93|242.62|241.52|242.62|241.52|241.75|240.65|323
1732968300000|2024-11-30 12:05:00|242.64|241.54|242.31|241.21|242.76|241.66|242.24|241.14|258
1732968600000|2024-11-30 12:10:00|242.29|241.19|242.09|240.99|242.41|241.31|241.84|240.74|248
1732968900000|2024-11-30 12:15:00|242.1|241|242.36|241.26|242.48|241.38|241.92|240.82|343
1732969200000|2024-11-30 12:20:00|242.38|241.28|242.53|241.43|242.62|241.52|242.28|241.18|273
1732969500000|2024-11-30 12:25:00|242.55|241.45|242.76|241.66|242.92|241.82|242.35|241.25|207
1732969800000|2024-11-30 12:30:00|242.77|241.67|243.23|242.13|243.29|242.19|242.77|241.67|285
1732970100000|2024-11-30 12:35:00|243.24|242.14|243.16|242.06|243.46|242.36|243.16|242.06|226
1732970400000|2024-11-30 12:40:00|243.15|242.05|243.35|242.25|243.48|242.38|243.1|242|190
1732970700000|2024-11-30 12:45:00|243.34|242.24|243.12|242.02|243.62|242.52|243.03|241.93|220
1732971000000|2024-11-30 12:50:00|243.13|242.03|242.55|241.45|243.56|242.46|242.47|241.37|301
1732971300000|2024-11-30 12:55:00|242.56|241.46|242.98|241.88|242.99|241.89|242.56|241.46|268
1732971600000|2024-11-30 13:00:00|242.97|241.87|243.14|242.04|243.26|242.16|242.54|241.44|333
1732971900000|2024-11-30 13:05:00|243.13|242.03|242.4|241.3|243.16|242.06|242.3|241.2|407
1732972200000|2024-11-30 13:10:00|242.41|241.31|242.49|241.39|242.56|241.46|242.15|241.05|281
1732972500000|2024-11-30 13:15:00|242.48|241.38|242.47|241.37|242.51|241.41|242.36|241.26|166
1732972800000|2024-11-30 13:20:00|242.48|241.38|242.09|240.99|242.48|241.38|242.02|240.92|225
1732973100000|2024-11-30 13:25:00|242.08|240.98|241.82|240.72|242.34|241.24|241.82|240.72|161
1732973400000|2024-11-30 13:30:00|241.81|240.71|241.9|240.8|242.04|240.94|241.7|240.6|144
1732973700000|2024-11-30 13:35:00|241.91|240.81|241.58|240.48|241.99|240.89|241.56|240.46|154
1732974000000|2024-11-30 13:40:00|241.46|240.36|241.73|240.63|241.75|240.65|241.46|240.36|105
1732974300000|2024-11-30 13:45:00|241.78|240.68|241.72|240.62|242.02|240.92|241.68|240.58|175
1732974600000|2024-11-30 13:50:00|241.71|240.61|241.34|240.24|241.82|240.72|241.28|240.18|171
1732974900000|2024-11-30 13:55:00|241.37|240.27|241.11|240.01|241.57|240.47|241.06|239.96|185
1732975200000|2024-11-30 14:00:00|241.12|240.02|241.32|240.22|241.32|240.22|241.1|240|105
1732975500000|2024-11-30 14:05:00|241.33|240.23|241.54|240.44|241.66|240.56|241.25|240.15|200
1732975800000|2024-11-30 14:10:00|241.55|240.45|241.93|240.83|242.14|241.04|241.55|240.45|176
1732976100000|2024-11-30 14:15:00|241.95|240.85|242|240.9|242.1|241|241.72|240.62|164
1732976400000|2024-11-30 14:20:00|241.99|240.89|241.97|240.87|242.04|240.94|241.75|240.65|136
1732976700000|2024-11-30 14:25:00|241.96|240.86|242.04|240.94|242.16|241.06|241.83|240.73|134
1732977000000|2024-11-30 14:30:00|242.03|240.93|241.31|240.21|242.07|240.97|241.31|240.21|240
1732977300000|2024-11-30 14:35:00|241.3|240.2|241.21|240.11|241.54|240.44|241.13|240.03|201
1732977600000|2024-11-30 14:40:00|241.18|240.08|241.26|240.16|241.36|240.26|241.15|240.05|119
1732977900000|2024-11-30 14:45:00|241.25|240.15|240.94|239.84|241.29|240.19|240.62|239.52|189
1732978200000|2024-11-30 14:50:00|240.93|239.83|240.57|239.47|240.93|239.83|240.46|239.36|184
1732978500000|2024-11-30 14:55:00|240.56|239.46|239.75|238.65|240.56|239.46|239.51|238.41|353
1732978800000|2024-11-30 15:00:00|239.74|238.64|240.46|239.36|240.54|239.44|239.23|238.13|444
1732979100000|2024-11-30 15:05:00|240.45|239.35|239.88|238.78|240.48|239.38|239.67|238.57|454
1732979400000|2024-11-30 15:10:00|239.87|238.77|239.93|238.83|240.3|239.2|239.75|238.65|429
1732979700000|2024-11-30 15:15:00|239.96|238.86|240.05|238.95|240.22|239.12|239.67|238.57|516
1732980000000|2024-11-30 15:20:00|240.06|238.96|239.75|238.65|240.26|239.16|239.6|238.5|390
1732980300000|2024-11-30 15:25:00|239.77|238.67|240.4|239.3|240.41|239.31|239.68|238.58|210
1732980600000|2024-11-30 15:30:00|240.39|239.29|240.3|239.2|240.6|239.5|240.16|239.06|298
1732980900000|2024-11-30 15:35:00|240.29|239.19|239.9|238.8|240.42|239.32|239.86|238.76|301
1732981200000|2024-11-30 15:40:00|239.91|238.81|239.72|238.62|240.23|239.13|239.7|238.6|268
1732981500000|2024-11-30 15:45:00|239.71|238.61|240.59|239.49|240.59|239.49|239.48|238.38|258
1732981800000|2024-11-30 15:50:00|240.58|239.48|240.65|239.55|240.78|239.68|240.47|239.37|231
1732982100000|2024-11-30 15:55:00|240.66|239.56|240.41|239.31|240.74|239.64|240.39|239.29|146
1732982400000|2024-11-30 16:00:00|240.4|239.3|240.58|239.48|240.7|239.6|240.31|239.21|248
1732982700000|2024-11-30 16:05:00|240.55|239.45|240.73|239.63|240.99|239.89|240.53|239.43|244
1732983000000|2024-11-30 16:10:00|240.71|239.61|240.34|239.24|240.92|239.82|240.16|239.06|271
1732983300000|2024-11-30 16:15:00|240.33|239.23|240.09|238.99|240.33|239.23|239.85|238.75|289
1732983600000|2024-11-30 16:20:00|240.1|239|240.13|239.03|240.2|239.1|239.83|238.73|244
1732983900000|2024-11-30 16:25:00|240.12|239.02|239.87|238.77|240.16|239.06|239.87|238.77|173
1732984200000|2024-11-30 16:30:00|239.85|238.75|240.03|238.93|240.23|239.13|239.77|238.67|206
1732984500000|2024-11-30 16:35:00|240|238.9|240.27|239.17|240.51|239.41|239.64|238.54|225
1732984800000|2024-11-30 16:40:00|240.28|239.18|240.69|239.59|240.7|239.6|240.21|239.11|150
1732985100000|2024-11-30 16:45:00|240.71|239.61|240.64|239.54|240.95|239.85|240.5|239.4|234
1732985400000|2024-11-30 16:50:00|240.65|239.55|240.8|239.7|240.8|239.7|240.47|239.37|290
1732985700000|2024-11-30 16:55:00|240.78|239.68|240.68|239.58|241.11|240.01|240.59|239.49|268
1732986000000|2024-11-30 17:00:00|240.67|239.57|240.49|239.39|240.68|239.58|240.18|239.08|270
1732986300000|2024-11-30 17:05:00|240.48|239.38|239.9|238.8|240.48|239.38|239.7|238.6|199
1732986600000|2024-11-30 17:10:00|239.91|238.81|239.58|238.48|239.93|238.83|239.54|238.44|153
1732986900000|2024-11-30 17:15:00|239.59|238.49|240.11|239.01|240.13|239.03|239.4|238.3|331
1732987200000|2024-11-30 17:20:00|240.1|239|240.27|239.17|240.4|239.3|240.04|238.94|235
1732987500000|2024-11-30 17:25:00|240.28|239.18|240.25|239.15|240.49|239.39|240.05|238.95|200
1732987800000|2024-11-30 17:30:00|240.26|239.16|240.46|239.36|240.66|239.56|240.17|239.07|235
1732988100000|2024-11-30 17:35:00|240.48|239.38|240.19|239.09|240.48|239.38|240.04|238.94|228
1732988400000|2024-11-30 17:40:00|240.21|239.11|240.11|239.01|240.33|239.23|240.09|238.99|125
1732988700000|2024-11-30 17:45:00|240.15|239.05|240.35|239.25|240.39|239.29|240.05|238.95|164
1732989000000|2024-11-30 17:50:00|240.31|239.21|240.08|238.98|240.35|239.25|239.96|238.86|115
1732989300000|2024-11-30 17:55:00|240.09|238.99|240.46|239.36|240.47|239.37|240.03|238.93|142
1732989600000|2024-11-30 18:00:00|240.52|239.42|240.64|239.54|240.8|239.7|240.41|239.31|124
1732989900000|2024-11-30 18:05:00|240.65|239.55|240.28|239.18|240.65|239.55|240.12|239.02|171
1732990200000|2024-11-30 18:10:00|240.29|239.19|240.16|239.06|240.4|239.3|240.05|238.95|192
1732990500000|2024-11-30 18:15:00|240.15|239.05|240.73|239.63|240.79|239.69|240.1|239|200
1732990800000|2024-11-30 18:20:00|240.7|239.6|240.11|239.01|240.71|239.61|239.91|238.81|246
1732991100000|2024-11-30 18:25:00|240.12|239.02|240.29|239.19|240.45|239.35|240.09|238.99|191
1732991400000|2024-11-30 18:30:00|240.25|239.15|239.99|238.89|240.34|239.24|239.79|238.69|231
1732991700000|2024-11-30 18:35:00|239.98|238.88|239.79|238.69|240.02|238.92|239.77|238.67|216
1732992000000|2024-11-30 18:40:00|239.78|238.68|239.68|238.58|239.81|238.71|239.46|238.36|193
1732992300000|2024-11-30 18:45:00|239.67|238.57|240.08|238.98|240.14|239.04|239.57|238.47|233
1732992600000|2024-11-30 18:50:00|240.09|238.99|240.44|239.34|240.55|239.45|240.09|238.99|172
1732992900000|2024-11-30 18:55:00|240.43|239.33|240.26|239.16|240.49|239.39|240.17|239.07|150
1732993200000|2024-11-30 19:00:00|240.25|239.15|240.2|239.1|240.38|239.28|240|238.9|142
1732993500000|2024-11-30 19:05:00|240.19|239.09|239.73|238.63|240.19|239.09|239.63|238.53|140
1732993800000|2024-11-30 19:10:00|239.75|238.65|239.65|238.55|239.75|238.65|239.57|238.47|45
1732994100000|2024-11-30 19:15:00|239.68|238.58|240|238.9|240.01|238.91|239.58|238.48|133
1732994400000|2024-11-30 19:20:00|240.07|238.97|240.11|239.01|240.23|239.13|239.96|238.86|200
1732994700000|2024-11-30 19:25:00|240.09|238.99|239.82|238.72|240.09|238.99|239.73|238.63|157
1732995000000|2024-11-30 19:30:00|239.81|238.71|240.04|238.94|240.16|239.06|239.69|238.59|247
1732995300000|2024-11-30 19:35:00|240.05|238.95|240.42|239.32|240.58|239.48|240.04|238.94|208
1732995600000|2024-11-30 19:40:00|240.41|239.31|240.77|239.67|240.77|239.67|240.25|239.15|178
1732995900000|2024-11-30 19:45:00|240.75|239.65|240.78|239.68|240.99|239.89|240.59|239.49|181
1732996200000|2024-11-30 19:50:00|240.77|239.67|240.64|239.54|240.81|239.71|240.43|239.33|253
1732996500000|2024-11-30 19:55:00|240.66|239.56|240.54|239.44|240.71|239.61|240.5|239.4|203
1732996800000|2024-11-30 20:00:00|240.51|239.41|240.45|239.35|240.64|239.54|240.44|239.34|173
1732997100000|2024-11-30 20:05:00|240.48|239.38|240.48|239.38|240.56|239.46|240.25|239.15|117
1732997400000|2024-11-30 20:10:00|240.47|239.37|240.58|239.48|240.64|239.54|240.32|239.22|114
1732997700000|2024-11-30 20:15:00|240.57|239.47|240.37|239.27|240.58|239.48|240.21|239.11|99
1732998000000|2024-11-30 20:20:00|240.36|239.26|240.28|239.18|240.6|239.5|240.21|239.11|168
1732998300000|2024-11-30 20:25:00|240.3|239.2|240.47|239.37|240.55|239.45|240.22|239.12|131
1732998600000|2024-11-30 20:30:00|240.46|239.36|240.57|239.47|240.67|239.57|240.44|239.34|142
1732998900000|2024-11-30 20:35:00|240.58|239.48|240.96|239.86|240.97|239.87|240.56|239.46|113
1732999200000|2024-11-30 20:40:00|240.93|239.83|241.12|240.02|241.12|240.02|240.77|239.67|126
1732999500000|2024-11-30 20:45:00|241.1|240|240.96|239.86|241.1|240|240.78|239.68|168
1732999800000|2024-11-30 20:50:00|240.93|239.83|241.1|240|241.24|240.14|240.92|239.82|185
1733000100000|2024-11-30 20:55:00|241.11|240.01|241.56|240.46|241.64|240.54|241.05|239.95|155
1733000400000|2024-11-30 21:00:00|241.53|240.43|241.08|239.98|241.58|240.48|241|239.9|218
1733000700000|2024-11-30 21:05:00|241.07|239.97|241.18|240.08|241.26|240.16|240.98|239.88|151
1733001000000|2024-11-30 21:10:00|241.19|240.09|241.41|240.31|241.5|240.4|241.09|239.99|136
1733001300000|2024-11-30 21:15:00|241.42|240.32|241.68|240.58|241.83|240.73|241.33|240.23|181
1733001600000|2024-11-30 21:20:00|241.66|240.56|241.64|240.54|241.71|240.61|241.49|240.39|218
1733001900000|2024-11-30 21:25:00|241.63|240.53|241.36|240.26|241.66|240.56|241.26|240.16|147
1733002200000|2024-11-30 21:30:00|241.38|240.28|241.17|240.07|241.44|240.34|241.09|239.99|197
1733002500000|2024-11-30 21:35:00|241.13|240.03|241.17|240.07|241.28|240.18|241.07|239.97|170
1733002800000|2024-11-30 21:40:00|241.15|240.05|241.7|240.6|241.77|240.67|241.11|240.01|141
1733003100000|2024-11-30 21:45:00|241.72|240.62|240.91|239.81|241.72|240.62|240.87|239.77|204
1733003400000|2024-11-30 21:50:00|240.9|239.8|241.47|240.37|241.58|240.48|240.9|239.8|274
1733003700000|2024-11-30 21:55:00|241.46|240.36|241.23|240.13|241.52|240.42|241.14|240.04|198
1733004000000|2024-11-30 22:00:00|241.21|240.11|240.69|239.59|241.24|240.14|240.44|239.34|217
1733004300000|2024-11-30 22:05:00|240.7|239.6|240.08|238.98|240.76|239.66|239.95|238.85|188
1733004600000|2024-11-30 22:10:00|240.09|238.99|240.49|239.39|240.53|239.43|240.02|238.92|181
1733004900000|2024-11-30 22:15:00|240.47|239.37|239.82|238.72|240.47|239.37|239.75|238.65|189
1733005200000|2024-11-30 22:20:00|239.84|238.74|239.7|238.6|239.97|238.87|239.68|238.58|76
1733005500000|2024-11-30 22:25:00|239.69|238.59|239.6|238.5|239.71|238.61|239.54|238.44|108
1733005800000|2024-11-30 22:30:00|239.61|238.51|239.45|238.35|239.77|238.67|239.43|238.33|123
1733006100000|2024-11-30 22:35:00|239.44|238.34|239.34|238.24|239.47|238.37|238.99|237.89|126
1733006400000|2024-11-30 22:40:00|239.35|238.25|239.73|238.63|239.8|238.7|239.34|238.24|65
1733006700000|2024-11-30 22:45:00|239.72|238.62|239.13|238.03|239.73|238.63|239.03|237.93|132
1733007000000|2024-11-30 22:50:00|239.14|238.04|238.66|237.56|239.15|238.05|238.48|237.38|138
1733007300000|2024-11-30 22:55:00|238.65|237.55|239.05|237.95|239.08|237.98|238.63|237.53|128
1733007600000|2024-11-30 23:00:00|239.02|237.92|239.31|238.21|239.43|238.33|238.89|237.79|218
1733007900000|2024-11-30 23:05:00|239.35|238.25|239.48|238.38|239.7|238.6|239.2|238.1|292
1733008200000|2024-11-30 23:10:00|239.47|238.37|239.29|238.19|239.57|238.47|239.09|237.99|257
1733008500000|2024-11-30 23:15:00|239.27|238.17|239.71|238.61|239.91|238.81|239.26|238.16|319
1733008800000|2024-11-30 23:20:00|239.73|238.63|238.97|237.87|239.73|238.63|238.84|237.74|310
1733009100000|2024-11-30 23:25:00|238.95|237.85|238.62|237.52|239.02|237.92|238.62|237.52|223
1733009400000|2024-11-30 23:30:00|238.61|237.51|238.59|237.49|238.96|237.86|238.54|237.44|299
1733009700000|2024-11-30 23:35:00|238.56|237.46|238.77|237.67|238.83|237.73|238.24|237.14|294
1733010000000|2024-11-30 23:40:00|238.75|237.65|238.94|237.84|239.07|237.97|238.72|237.62|209
1733010300000|2024-11-30 23:45:00|238.95|237.85|238.72|237.62|239.05|237.95|238.25|237.15|326
1733010600000|2024-11-30 23:50:00|238.71|237.61|238.45|237.35|238.74|237.64|238.22|237.12|256
1733010900000|2024-11-30 23:55:00|238.46|237.36|238.23|237.13|238.46|237.36|238.14|237.04|190
1733011200000|2024-12-01 00:00:00|238.22|237.12|238.77|237.67|238.8|237.7|237.82|236.72|316
1733011500000|2024-12-01 00:05:00|238.76|237.66|239.13|238.03|239.14|238.04|238.42|237.32|247
1733011800000|2024-12-01 00:10:00|239.14|238.04|239.19|238.09|239.33|238.23|238.91|237.81|250
1733012100000|2024-12-01 00:15:00|239.22|238.12|239.52|238.42|239.53|238.43|238.95|237.85|382
1733012400000|2024-12-01 00:20:00|239.51|238.41|239.48|238.38|239.63|238.53|239.13|238.03|343
1733012700000|2024-12-01 00:25:00|239.47|238.37|239.61|238.51|239.64|238.54|239.02|237.92|289
1733013000000|2024-12-01 00:30:00|239.63|238.53|240.15|239.05|240.17|239.07|239.51|238.41|224
1733013300000|2024-12-01 00:35:00|240.13|239.03|240.33|239.23|240.54|239.44|239.97|238.87|365
1733013600000|2024-12-01 00:40:00|240.34|239.24|238.82|237.72|240.4|239.3|238.24|237.14|424
1733013900000|2024-12-01 00:45:00|238.81|237.71|239.8|238.7|239.9|238.8|238.63|237.53|631
1733014200000|2024-12-01 00:50:00|239.81|238.71|239.59|238.49|239.81|238.71|238.77|237.67|571
1733014500000|2024-12-01 00:55:00|239.53|238.43|238.18|237.08|239.54|238.44|238.09|236.99|535
1733014800000|2024-12-01 01:00:00|238.19|237.09|238.25|237.15|239.13|238.03|238.1|237|617
1733015100000|2024-12-01 01:05:00|238.24|237.14|238.04|236.94|238.61|237.51|237.78|236.68|625
1733015400000|2024-12-01 01:10:00|238.03|236.93|238.1|237|238.54|237.44|237.69|236.59|685
1733015700000|2024-12-01 01:15:00|238.13|237.03|237.58|236.48|238.14|237.04|237.21|236.11|601
1733016000000|2024-12-01 01:20:00|237.59|236.49|238.72|237.62|238.87|237.77|237.38|236.28|456
1733016300000|2024-12-01 01:25:00|238.73|237.63|238.86|237.76|238.97|237.87|238.38|237.28|386
1733016600000|2024-12-01 01:30:00|238.87|237.77|239.29|238.19|239.41|238.31|238.55|237.45|427
1733016900000|2024-12-01 01:35:00|239.3|238.2|239.88|238.78|240|238.9|239.23|238.13|450
1733017200000|2024-12-01 01:40:00|239.89|238.79|239.94|238.84|240.18|239.08|239.46|238.36|357
1733017500000|2024-12-01 01:45:00|239.89|238.79|239.48|238.38|240.38|239.28|239.38|238.28|512
1733017800000|2024-12-01 01:50:00|239.47|238.37|238.51|237.41|239.61|238.51|238.37|237.27|479
1733018100000|2024-12-01 01:55:00|238.61|237.51|237.52|236.42|238.69|237.59|237.39|236.29|439
1733018400000|2024-12-01 02:00:00|237.46|236.36|237.57|236.47|238.03|236.93|237.33|236.23|451
1733018700000|2024-12-01 02:05:00|237.56|236.46|237.22|236.12|237.8|236.7|237.16|236.06|439
1733019000000|2024-12-01 02:10:00|237.23|236.13|236.87|235.77|237.97|236.87|236.25|235.15|729
1733019300000|2024-12-01 02:15:00|236.88|235.78|237.25|236.15|237.28|236.18|235.94|234.84|554
1733019600000|2024-12-01 02:20:00|237.28|236.18|236.48|235.38|237.28|236.18|236.1|235|543
1733019900000|2024-12-01 02:25:00|236.49|235.39|236.89|235.79|237.35|236.25|236.49|235.39|396
1733020200000|2024-12-01 02:30:00|236.88|235.78|235.87|234.77|236.91|235.81|235.83|234.73|396
1733020500000|2024-12-01 02:35:00|235.9|234.8|235.7|234.6|235.94|234.84|235.47|234.37|361
1733020800000|2024-12-01 02:40:00|235.71|234.61|235.44|234.34|236.25|235.15|235.27|234.17|521
1733021100000|2024-12-01 02:45:00|235.48|234.38|235.56|234.46|236.11|235.01|235.32|234.22|389
1733021400000|2024-12-01 02:50:00|235.57|234.47|235.7|234.6|235.9|234.8|235.5|234.4|407
1733021700000|2024-12-01 02:55:00|235.71|234.61|235.23|234.13|235.71|234.61|234.79|233.69|381
1733022000000|2024-12-01 03:00:00|235.19|234.09|235.85|234.75|235.85|234.75|235.18|234.08|300
1733022300000|2024-12-01 03:05:00|235.81|234.71|235.89|234.79|236.18|235.08|235.75|234.65|174
1733022600000|2024-12-01 03:10:00|235.95|234.85|236.59|235.49|236.78|235.68|235.93|234.83|222
1733022900000|2024-12-01 03:15:00|236.63|235.53|236.72|235.62|236.95|235.85|236.48|235.38|229
1733023200000|2024-12-01 03:20:00|236.73|235.63|236.63|235.53|236.77|235.67|236.44|235.34|192
1733023500000|2024-12-01 03:25:00|236.6|235.5|236.23|235.13|236.71|235.61|235.89|234.79|270
1733023800000|2024-12-01 03:30:00|236.22|235.12|236.3|235.2|236.5|235.4|236|234.9|245
1733024100000|2024-12-01 03:35:00|236.26|235.16|236.42|235.32|236.44|235.34|236.13|235.03|198
1733024400000|2024-12-01 03:40:00|236.43|235.33|236.27|235.17|236.49|235.39|236.04|234.94|214
1733024700000|2024-12-01 03:45:00|236.33|235.23|236.66|235.56|237.06|235.96|236.21|235.11|248
1733025000000|2024-12-01 03:50:00|236.68|235.58|236.65|235.55|236.96|235.86|236.22|235.12|319
1733025300000|2024-12-01 03:55:00|236.62|235.52|236.32|235.22|236.65|235.55|236.19|235.09|241
1733025600000|2024-12-01 04:00:00|236.34|235.24|236.14|235.04|236.4|235.3|235.91|234.81|299
1733025900000|2024-12-01 04:05:00|236.16|235.06|236.23|235.13|236.24|235.14|235.96|234.86|300
1733026200000|2024-12-01 04:10:00|236.24|235.14|236.26|235.16|236.38|235.28|236.07|234.97|241
1733026500000|2024-12-01 04:15:00|236.25|235.15|235.97|234.87|236.36|235.26|235.79|234.69|226
1733026800000|2024-12-01 04:20:00|235.95|234.85|236.47|235.37|236.5|235.4|235.64|234.54|260
1733027100000|2024-12-01 04:25:00|236.48|235.38|236.95|235.85|236.98|235.88|236.42|235.32|181
1733027400000|2024-12-01 04:30:00|236.94|235.84|237.32|236.22|237.38|236.28|236.89|235.79|224
1733027700000|2024-12-01 04:35:00|237.29|236.19|237.02|235.92|237.54|236.44|236.94|235.84|238
1733028000000|2024-12-01 04:40:00|237.03|235.93|236.93|235.83|237.2|236.1|236.93|235.83|191
1733028300000|2024-12-01 04:45:00|236.96|235.86|237.14|236.04|237.49|236.39|236.9|235.8|214
1733028600000|2024-12-01 04:50:00|237.13|236.03|237.23|236.13|237.5|236.4|237.1|236|168
1733028900000|2024-12-01 04:55:00|237.2|236.1|237.34|236.24|237.46|236.36|237.19|236.09|159
1733029200000|2024-12-01 05:00:00|237.37|236.27|236.9|235.8|237.37|236.27|236.84|235.74|259
1733029500000|2024-12-01 05:05:00|236.86|235.76|236.68|235.58|236.96|235.86|236.66|235.56|203
1733029800000|2024-12-01 05:10:00|236.7|235.6|236.93|235.83|237.11|236.01|236.62|235.52|164
1733030100000|2024-12-01 05:15:00|236.95|235.85|237.2|236.1|237.38|236.28|236.89|235.79|206
1733030400000|2024-12-01 05:20:00|237.21|236.11|236.97|235.87|237.32|236.22|236.75|235.65|246
1733030700000|2024-12-01 05:25:00|236.96|235.86|236.81|235.71|237.04|235.94|236.79|235.69|168
1733031000000|2024-12-01 05:30:00|236.83|235.73|236.72|235.62|236.96|235.86|236.57|235.47|241
1733031300000|2024-12-01 05:35:00|236.73|235.63|236.3|235.2|236.76|235.66|236.18|235.08|243
1733031600000|2024-12-01 05:40:00|236.29|235.19|236.83|235.73|236.84|235.74|236.29|235.19|180
1733031900000|2024-12-01 05:45:00|236.84|235.74|236.55|235.45|236.91|235.81|236.52|235.42|212
1733032200000|2024-12-01 05:50:00|236.56|235.46|236.46|235.36|236.8|235.7|236.45|235.35|233
1733032500000|2024-12-01 05:55:00|236.45|235.35|235.95|234.85|236.54|235.44|235.93|234.83|236
1733032800000|2024-12-01 06:00:00|235.94|234.84|236.45|235.35|236.45|235.35|235.65|234.55|195
1733033100000|2024-12-01 06:05:00|236.46|235.36|236.66|235.56|236.74|235.64|236.45|235.35|175
1733033400000|2024-12-01 06:10:00|236.65|235.55|236.72|235.62|236.89|235.79|236.61|235.51|204
1733033700000|2024-12-01 06:15:00|236.71|235.61|236.95|235.85|236.95|235.85|236.71|235.61|166
1733034000000|2024-12-01 06:20:00|236.96|235.86|236.94|235.84|236.98|235.88|236.62|235.52|205
1733034300000|2024-12-01 06:25:00|236.93|235.83|236.73|235.63|237.13|236.03|236.68|235.58|139
1733034600000|2024-12-01 06:30:00|236.74|235.64|236.83|235.73|237|235.9|236.68|235.58|196
1733034900000|2024-12-01 06:35:00|236.86|235.76|236.87|235.77|236.91|235.81|236.77|235.67|131
1733035200000|2024-12-01 06:40:00|236.86|235.76|236.54|235.44|236.88|235.78|236.5|235.4|171
1733035500000|2024-12-01 06:45:00|236.55|235.45|236.91|235.81|236.97|235.87|236.38|235.28|182
1733035800000|2024-12-01 06:50:00|236.9|235.8|236.37|235.27|236.91|235.81|236.36|235.26|187
1733036100000|2024-12-01 06:55:00|236.38|235.28|236.25|235.15|236.38|235.28|236.16|235.06|120
1733036400000|2024-12-01 07:00:00|236.24|235.14|236.32|235.22|236.34|235.24|235.99|234.89|156
1733036700000|2024-12-01 07:05:00|236.34|235.24|236.03|234.93|236.44|235.34|235.99|234.89|179
1733037000000|2024-12-01 07:10:00|236|234.9|235.93|234.83|236.02|234.92|235.86|234.76|64
1733037300000|2024-12-01 07:15:00|235.94|234.84|236.77|235.67|236.8|235.7|235.94|234.84|116
1733037600000|2024-12-01 07:20:00|236.76|235.66|236.77|235.67|236.99|235.89|236.66|235.56|157
1733037900000|2024-12-01 07:25:00|236.76|235.66|236.99|235.89|237.07|235.97|236.69|235.59|145
1733038200000|2024-12-01 07:30:00|237|235.9|236.57|235.47|237.08|235.98|236.56|235.46|183
1733038500000|2024-12-01 07:35:00|236.59|235.49|236.63|235.53|236.78|235.68|236.54|235.44|121
1733038800000|2024-12-01 07:40:00|236.64|235.54|236.56|235.46|236.8|235.7|236.45|235.35|127
1733039100000|2024-12-01 07:45:00|236.55|235.45|236.36|235.26|236.62|235.52|236.27|235.17|148
1733039400000|2024-12-01 07:50:00|236.38|235.28|236.3|235.2|236.43|235.33|236.2|235.1|156
1733039700000|2024-12-01 07:55:00|236.33|235.23|236.12|235.02|236.35|235.25|236.06|234.96|118
1733040000000|2024-12-01 08:00:00|236.11|235.01|236.32|235.22|236.41|235.31|236|234.9|231
1733040300000|2024-12-01 08:05:00|236.29|235.19|236.21|235.11|236.46|235.36|236.05|234.95|198
1733040600000|2024-12-01 08:10:00|236.2|235.1|236.74|235.64|236.77|235.67|236.18|235.08|143
1733040900000|2024-12-01 08:15:00|236.72|235.62|236.87|235.77|236.87|235.77|236.58|235.48|226
1733041200000|2024-12-01 08:20:00|236.88|235.78|236.91|235.81|237.11|236.01|236.85|235.75|159
1733041500000|2024-12-01 08:25:00|236.92|235.82|237.2|236.1|237.49|236.39|236.74|235.64|383
1733041800000|2024-12-01 08:30:00|237.19|236.09|237.41|236.31|237.61|236.51|236.88|235.78|485
1733042100000|2024-12-01 08:35:00|237.4|236.3|237.88|236.78|238.27|237.17|237.22|236.12|423
1733042400000|2024-12-01 08:40:00|237.89|236.79|238.35|237.25|238.36|237.26|237.82|236.72|316
1733042700000|2024-12-01 08:45:00|238.36|237.26|238.65|237.55|238.65|237.55|238.14|237.04|222
1733043000000|2024-12-01 08:50:00|238.63|237.53|239.18|238.08|239.36|238.26|238.56|237.46|294
1733043300000|2024-12-01 08:55:00|239.05|237.95|239.16|238.06|239.34|238.24|238.66|237.56|226
1733043600000|2024-12-01 09:00:00|239.15|238.05|238.3|237.2|239.33|238.23|238.3|237.2|275
1733043900000|2024-12-01 09:05:00|238.34|237.24|238.39|237.29|238.63|237.53|238.3|237.2|271
1733044200000|2024-12-01 09:10:00|238.37|237.27|238.37|237.27|238.43|237.33|238.18|237.08|269
1733044500000|2024-12-01 09:15:00|238.36|237.26|238.1|237|238.53|237.43|238.03|236.93|278
1733044800000|2024-12-01 09:20:00|238.08|236.98|237.74|236.64|238.11|237.01|237.66|236.56|208
1733045100000|2024-12-01 09:25:00|237.75|236.65|237.74|236.64|237.99|236.89|237.55|236.45|174
1733045400000|2024-12-01 09:30:00|237.75|236.65|237.97|236.87|238.01|236.91|237.54|236.44|245
1733045700000|2024-12-01 09:35:00|237.96|236.86|238.11|237.01|238.28|237.18|237.89|236.79|206
1733046000000|2024-12-01 09:40:00|238.1|237|238.27|237.17|238.36|237.26|238.04|236.94|159
1733046300000|2024-12-01 09:45:00|238.28|237.18|238.15|237.05|238.32|237.22|238.03|236.93|220
1733046600000|2024-12-01 09:50:00|238.16|237.06|238.08|236.98|238.29|237.19|238.08|236.98|180
1733046900000|2024-12-01 09:55:00|238.12|237.02|238.17|237.07|238.26|237.16|238.08|236.98|160
1733047200000|2024-12-01 10:00:00|238.21|237.11|237.86|236.76|238.28|237.18|237.76|236.66|207
1733047500000|2024-12-01 10:05:00|237.88|236.78|237.65|236.55|237.88|236.78|237.55|236.45|200
1733047800000|2024-12-01 10:10:00|237.64|236.54|237.72|236.62|237.91|236.81|237.55|236.45|152
1733048100000|2024-12-01 10:15:00|237.68|236.58|237.49|236.39|237.7|236.6|237.23|236.13|258
1733048400000|2024-12-01 10:20:00|237.48|236.38|237.47|236.37|237.56|236.46|237.37|236.27|173
1733048700000|2024-12-01 10:25:00|237.46|236.36|237.39|236.29|237.62|236.52|237.28|236.18|165
1733049000000|2024-12-01 10:30:00|237.41|236.31|236.4|235.3|237.52|236.42|236.38|235.28|303
1733049300000|2024-12-01 10:35:00|236.41|235.31|236.27|235.17|236.54|235.44|236.15|235.05|385
1733049600000|2024-12-01 10:40:00|236.25|235.15|236.8|235.7|236.9|235.8|236.25|235.15|326
1733049900000|2024-12-01 10:45:00|236.79|235.69|236.75|235.65|236.93|235.83|236.56|235.46|308
1733050200000|2024-12-01 10:50:00|236.76|235.66|236.8|235.7|236.95|235.85|236.61|235.51|307
1733050500000|2024-12-01 10:55:00|236.79|235.69|236.71|235.61|236.87|235.77|236.56|235.46|200
1733050800000|2024-12-01 11:00:00|236.72|235.62|237.11|236.01|237.26|236.16|236.63|235.53|158
1733051100000|2024-12-01 11:05:00|237.1|236|237.1|236|237.18|236.08|236.88|235.78|128
1733051400000|2024-12-01 11:10:00|237.11|236.01|237.1|236|237.3|236.2|237.08|235.98|96
1733051700000|2024-12-01 11:15:00|237.13|236.03|237.22|236.12|237.22|236.12|236.86|235.76|171
1733052000000|2024-12-01 11:20:00|237.23|236.13|237.38|236.28|237.46|236.36|237|235.9|202
1733052300000|2024-12-01 11:25:00|237.41|236.31|237.75|236.65|237.84|236.74|237.4|236.3|108
1733052600000|2024-12-01 11:30:00|237.73|236.63|237.65|236.55|237.93|236.83|237.47|236.37|154
1733052900000|2024-12-01 11:35:00|237.66|236.56|237.66|236.56|237.66|236.56|237.33|236.23|148
1733053200000|2024-12-01 11:40:00|237.65|236.55|237.36|236.26|237.83|236.73|237.34|236.24|163
1733053500000|2024-12-01 11:45:00|237.35|236.25|237.06|235.96|237.42|236.32|237.06|235.96|146
1733053800000|2024-12-01 11:50:00|237.07|235.97|237.45|236.35|237.65|236.55|237.06|235.96|159
1733054100000|2024-12-01 11:55:00|237.42|236.32|237.75|236.65|237.79|236.69|237.31|236.21|142
1733054400000|2024-12-01 12:00:00|237.78|236.68|237.48|236.38|237.91|236.81|237.48|236.38|166
1733054700000|2024-12-01 12:05:00|237.46|236.36|237.84|236.74|237.87|236.77|237.43|236.33|82
1733055000000|2024-12-01 12:10:00|237.83|236.73|237.78|236.68|238.02|236.92|237.78|236.68|216
1733055300000|2024-12-01 12:15:00|237.77|236.67|237.46|236.36|237.84|236.74|237.26|236.16|180
1733055600000|2024-12-01 12:20:00|237.47|236.37|237.71|236.61|237.79|236.69|237.42|236.32|228
1733055900000|2024-12-01 12:25:00|237.73|236.63|237.63|236.53|237.91|236.81|237.55|236.45|135
1733056200000|2024-12-01 12:30:00|237.64|236.54|237.23|236.13|237.74|236.64|237.09|235.99|213
1733056500000|2024-12-01 12:35:00|237.24|236.14|237.4|236.3|237.47|236.37|237.11|236.01|198
1733056800000|2024-12-01 12:40:00|237.43|236.33|237.84|236.74|237.85|236.75|237.26|236.16|191
1733057100000|2024-12-01 12:45:00|237.83|236.73|237.32|236.22|237.83|236.73|237.32|236.22|157
1733057400000|2024-12-01 12:50:00|237.33|236.23|237.6|236.5|237.6|236.5|237.22|236.12|163
1733057700000|2024-12-01 12:55:00|237.59|236.49|237.62|236.52|237.87|236.77|237.45|236.35|218
1733058000000|2024-12-01 13:00:00|237.6|236.5|237.12|236.02|237.66|236.56|236.81|235.71|250
1733058300000|2024-12-01 13:05:00|237.13|236.03|237.85|236.75|237.86|236.76|237.12|236.02|295
1733058600000|2024-12-01 13:10:00|237.86|236.76|238.14|237.04|238.15|237.05|237.85|236.75|197
1733058900000|2024-12-01 13:15:00|238.11|237.01|238.51|237.41|238.51|237.41|237.97|236.87|214
1733059200000|2024-12-01 13:20:00|238.48|237.38|238.5|237.4|238.84|237.74|238.38|237.28|193
1733059500000|2024-12-01 13:25:00|238.51|237.41|238.85|237.75|239.09|237.99|238.51|237.41|247
1733059800000|2024-12-01 13:30:00|238.84|237.74|238.66|237.56|239.11|238.01|238.47|237.37|279
1733060100000|2024-12-01 13:35:00|238.65|237.55|238.58|237.48|238.73|237.63|238.42|237.32|163
1733060400000|2024-12-01 13:40:00|238.57|237.47|238.24|237.14|238.73|237.63|238|236.9|212
1733060700000|2024-12-01 13:45:00|238.23|237.13|238.33|237.23|238.45|237.35|238.04|236.94|242
1733061000000|2024-12-01 13:50:00|238.22|237.12|238.7|237.6|238.85|237.75|238.22|237.12|241
1733061300000|2024-12-01 13:55:00|238.69|237.59|238.5|237.4|238.84|237.74|238.26|237.16|248
1733061600000|2024-12-01 14:00:00|238.51|237.41|238.49|237.39|238.62|237.52|237.98|236.88|293
1733061900000|2024-12-01 14:05:00|238.5|237.4|239.01|237.91|239.04|237.94|238.38|237.28|242
1733062200000|2024-12-01 14:10:00|239.02|237.92|238.7|237.6|239.02|237.92|238.7|237.6|201
1733062500000|2024-12-01 14:15:00|238.73|237.63|239.03|237.93|239.07|237.97|238.42|237.32|254
1733062800000|2024-12-01 14:20:00|239.04|237.94|239.15|238.05|239.16|238.06|238.92|237.82|219
1733063100000|2024-12-01 14:25:00|239.13|238.03|238.69|237.59|239.37|238.27|238.65|237.55|217
1733063400000|2024-12-01 14:30:00|238.68|237.58|237.58|236.48|238.68|237.58|237.55|236.45|314
1733063700000|2024-12-01 14:35:00|237.59|236.49|238.42|237.32|238.48|237.38|237.38|236.28|269
1733064000000|2024-12-01 14:40:00|238.43|237.33|238.3|237.2|238.51|237.41|238.2|237.1|188
1733064300000|2024-12-01 14:45:00|238.28|237.18|238.77|237.67|238.79|237.69|238.18|237.08|253
1733064600000|2024-12-01 14:50:00|238.76|237.66|238.64|237.54|238.89|237.79|238.58|237.48|184
1733064900000|2024-12-01 14:55:00|238.65|237.55|238.8|237.7|238.87|237.77|238.53|237.43|118
1733065200000|2024-12-01 15:00:00|238.75|237.65|238.27|237.17|238.83|237.73|238.14|237.04|271
1733065500000|2024-12-01 15:05:00|238.25|237.15|238.69|237.59|238.72|237.62|238.08|236.98|270
1733065800000|2024-12-01 15:10:00|238.66|237.56|238.38|237.28|238.76|237.66|237.81|236.71|312
1733066100000|2024-12-01 15:15:00|238.37|237.27|238.74|237.64|238.79|237.69|238.34|237.24|268
1733066400000|2024-12-01 15:20:00|238.71|237.61|238.8|237.7|238.9|237.8|238.38|237.28|237
1733066700000|2024-12-01 15:25:00|238.81|237.71|239.8|238.7|239.8|238.7|238.75|237.65|245
1733067000000|2024-12-01 15:30:00|239.79|238.69|239.69|238.59|239.84|238.74|239.37|238.27|472
1733067300000|2024-12-01 15:35:00|239.71|238.61|239.75|238.65|239.97|238.87|239.53|238.43|382
1733067600000|2024-12-01 15:40:00|239.77|238.67|239.32|238.22|239.82|238.72|239.24|238.14|328
1733067900000|2024-12-01 15:45:00|239.29|238.19|239.44|238.34|239.81|238.71|239.29|238.19|332
1733068200000|2024-12-01 15:50:00|239.47|238.37|239.27|238.17|239.54|238.44|239.22|238.12|318
1733068500000|2024-12-01 15:55:00|239.28|238.18|239.19|238.09|239.28|238.18|238.69|237.59|324
1733068800000|2024-12-01 16:00:00|239.14|238.04|239.54|238.44|239.58|238.48|239.13|238.03|319
1733069100000|2024-12-01 16:05:00|239.53|238.43|239.18|238.08|239.87|238.77|239.14|238.04|355
1733069400000|2024-12-01 16:10:00|239.16|238.06|239.58|238.48|239.67|238.57|239.07|237.97|282
1733069700000|2024-12-01 16:15:00|239.57|238.47|239.58|238.48|239.78|238.68|239.21|238.11|336
1733070000000|2024-12-01 16:20:00|239.55|238.45|240.05|238.95|240.05|238.95|239.34|238.24|271
1733070300000|2024-12-01 16:25:00|240.04|238.94|239.87|238.77|240.06|238.96|239.69|238.59|300
1733070600000|2024-12-01 16:30:00|239.86|238.76|239.7|238.6|240|238.9|239.53|238.43|374
1733070900000|2024-12-01 16:35:00|239.68|238.58|239.53|238.43|239.73|238.63|239.42|238.32|249
1733071200000|2024-12-01 16:40:00|239.58|238.48|239.59|238.49|239.68|238.58|239.49|238.39|264
1733071500000|2024-12-01 16:45:00|239.56|238.46|239.22|238.12|239.65|238.55|239.22|238.12|234
1733071800000|2024-12-01 16:50:00|239.21|238.11|239.07|237.97|239.21|238.11|239.01|237.91|153
1733072100000|2024-12-01 16:55:00|239.06|237.96|238.64|237.54|239.14|238.04|238.55|237.45|167
1733072400000|2024-12-01 17:00:00|238.63|237.53|237.91|236.81|238.64|237.54|237.86|236.76|240
1733072700000|2024-12-01 17:05:00|237.92|236.82|238.01|236.91|238.02|236.92|237.44|236.34|267
1733073000000|2024-12-01 17:10:00|238.03|236.93|237.73|236.63|238.1|237|237.57|236.47|309
1733073300000|2024-12-01 17:15:00|237.71|236.61|237.18|236.08|237.74|236.64|237.04|235.94|386
1733073600000|2024-12-01 17:20:00|237.17|236.07|237.38|236.28|237.45|236.35|237.04|235.94|368
1733073900000|2024-12-01 17:25:00|237.4|236.3|237.17|236.07|237.49|236.39|236.98|235.88|318
1733074200000|2024-12-01 17:30:00|237.16|236.06|237.74|236.64|237.75|236.65|237.12|236.02|321
1733074500000|2024-12-01 17:35:00|237.75|236.65|237.48|236.38|237.75|236.65|237.12|236.02|305
1733074800000|2024-12-01 17:40:00|237.45|236.35|237.17|236.07|237.56|236.46|237.11|236.01|307
1733075100000|2024-12-01 17:45:00|237.24|236.14|237.21|236.11|237.6|236.5|236.99|235.89|287
1733075400000|2024-12-01 17:50:00|237.22|236.12|237.49|236.39|237.57|236.47|237.13|236.03|153
1733075700000|2024-12-01 17:55:00|237.48|236.38|237.59|236.49|237.62|236.52|237.48|236.38|87
1733076000000|2024-12-01 18:00:00|237.58|236.48|238.19|237.09|238.21|237.11|237.4|236.3|227
1733076300000|2024-12-01 18:05:00|238.18|237.08|238.04|236.94|238.24|237.14|237.94|236.84|234
1733076600000|2024-12-01 18:10:00|238.03|236.93|237.85|236.75|238.04|236.94|237.72|236.62|179
1733076900000|2024-12-01 18:15:00|237.86|236.76|237.53|236.43|237.93|236.83|237.53|236.43|223
1733077200000|2024-12-01 18:20:00|237.54|236.44|237.94|236.84|237.99|236.89|237.45|236.35|217
1733077500000|2024-12-01 18:25:00|237.95|236.85|237.92|236.82|237.98|236.88|237.55|236.45|147
1733077800000|2024-12-01 18:30:00|237.91|236.81|237.55|236.45|237.97|236.87|237.47|236.37|184
1733078100000|2024-12-01 18:35:00|237.56|236.46|237.68|236.58|237.75|236.65|237.38|236.28|270
1733078400000|2024-12-01 18:40:00|237.69|236.59|237.49|236.39|237.79|236.69|237.49|236.39|243
1733078700000|2024-12-01 18:45:00|237.5|236.4|237.47|236.37|237.55|236.45|237.21|236.11|221
1733079000000|2024-12-01 18:50:00|237.44|236.34|237.1|236|237.56|236.46|237.05|235.95|195
1733079300000|2024-12-01 18:55:00|237.09|235.99|236.83|235.73|237.09|235.99|236.56|235.46|226
1733079600000|2024-12-01 19:00:00|236.84|235.74|236.95|235.85|237.02|235.92|236.3|235.2|221
1733079900000|2024-12-01 19:05:00|236.93|235.83|237.11|236.01|237.54|236.44|236.68|235.58|252
1733080200000|2024-12-01 19:10:00|237.1|236|237|235.9|237.3|236.2|236.98|235.88|232
1733080500000|2024-12-01 19:15:00|236.99|235.89|236.43|235.33|237.15|236.05|236.28|235.18|365
1733080800000|2024-12-01 19:20:00|236.44|235.34|235.91|234.81|236.45|235.35|235.78|234.68|411
1733081100000|2024-12-01 19:25:00|235.89|234.79|236.22|235.12|236.36|235.26|235.69|234.59|318
1733081400000|2024-12-01 19:30:00|236.21|235.11|236.4|235.3|236.51|235.41|236|234.9|286
1733081700000|2024-12-01 19:35:00|236.39|235.29|236.16|235.06|236.61|235.51|236.16|235.06|180
1733082000000|2024-12-01 19:40:00|236.18|235.08|235.96|234.86|236.35|235.25|235.96|234.86|241
1733082300000|2024-12-01 19:45:00|235.95|234.85|235.7|234.6|236.19|235.09|235.64|234.54|308
1733082600000|2024-12-01 19:50:00|235.72|234.62|236.61|235.51|236.64|235.54|235.66|234.56|316
1733082900000|2024-12-01 19:55:00|236.62|235.52|236.94|235.84|237.32|236.22|236.5|235.4|330
1733083200000|2024-12-01 20:00:00|236.93|235.83|236.17|235.07|237.26|236.16|236.15|235.05|387
1733083500000|2024-12-01 20:05:00|236.14|235.04|235.72|234.62|236.38|235.28|235.67|234.57|375
1733083800000|2024-12-01 20:10:00|235.75|234.65|235.99|234.89|236.1|235|235.64|234.54|288
1733084100000|2024-12-01 20:15:00|236.01|234.91|236.24|235.14|236.24|235.14|235.68|234.58|358
1733084400000|2024-12-01 20:20:00|236.2|235.1|235.89|234.79|236.3|235.2|235.72|234.62|270
1733084700000|2024-12-01 20:25:00|235.9|234.8|235.24|234.14|235.9|234.8|235.12|234.02|289
1733085000000|2024-12-01 20:30:00|235.25|234.15|235.82|234.72|235.99|234.89|234.97|233.87|475
1733085300000|2024-12-01 20:35:00|235.86|234.76|235.63|234.53|236.12|235.02|235.6|234.5|291
1733085600000|2024-12-01 20:40:00|235.62|234.52|235.77|234.67|235.83|234.73|235.47|234.37|221
1733085900000|2024-12-01 20:45:00|235.76|234.66|236.67|234.07|236.73|234.96|235.69|233.76|346
1733086200000|2024-12-01 20:50:00|236.66|234.06|237.32|234.72|237.36|234.76|236.54|233.94|256
1733086500000|2024-12-01 20:55:00|237.31|234.71|237.11|234.51|237.33|234.73|236.92|234.32|185
1733086800000|2024-12-01 21:00:00|237.1|234.5|236.94|234.34|237.1|234.5|236.52|233.92|326
1733087100000|2024-12-01 21:05:00|236.95|234.35|237.32|234.72|237.45|234.85|236.9|234.3|309
1733087400000|2024-12-01 21:10:00|237.28|234.68|237.5|234.9|237.97|235.37|237.23|234.63|265
1733087700000|2024-12-01 21:15:00|237.53|234.93|237.9|235.3|237.95|235.35|237.32|234.72|274
1733088000000|2024-12-01 21:20:00|237.89|235.29|237.63|235.03|237.94|235.34|237.58|234.98|267
1733088300000|2024-12-01 21:25:00|237.62|235.02|238.09|235.49|238.21|235.61|237.49|234.89|189
1733088600000|2024-12-01 21:30:00|238.05|235.45|237.93|235.33|238.12|235.52|237.64|235.04|253
1733088900000|2024-12-01 21:35:00|237.92|235.32|238.17|235.57|238.19|235.59|237.68|235.08|171
1733089200000|2024-12-01 21:40:00|238.07|235.47|238.2|235.6|238.26|235.66|237.95|235.35|172
1733089500000|2024-12-01 21:45:00|238.19|235.59|238.63|236.03|238.63|236.03|238.15|235.55|229
1733089800000|2024-12-01 21:50:00|238.65|236.05|238.85|236.25|238.85|236.25|238.53|235.93|266
1733090100000|2024-12-01 21:55:00|238.86|236.26|238.61|236.01|238.98|236.38|238.53|235.93|230
1733090400000|2024-12-01 22:00:00|238.63|236.03|238.86|236.26|238.91|236.31|238.25|235.65|227
1733090700000|2024-12-01 22:05:00|238.88|236.28|238.17|237.07|238.99|237.08|237.79|236.22|172
1733091000000|2024-12-01 22:10:00|238.16|237.06|237.39|236.29|238.16|237.06|237.31|236.21|59
1733091300000|2024-12-01 22:15:00|237.37|236.27|237.76|236.66|237.8|236.7|237.02|235.92|83
1733091600000|2024-12-01 22:20:00|237.75|236.65|238.51|237.41|238.53|237.43|237.75|236.65|54
1733091900000|2024-12-01 22:25:00|238.53|237.43|238.4|237.3|238.53|237.43|238.36|237.26|21
1733092200000|2024-12-01 22:30:00|238.35|237.25|238.9|237.8|239.03|237.93|238.12|237.02|80
1733092500000|2024-12-01 22:35:00|238.86|237.76|238.89|237.79|238.98|237.88|238.62|237.52|32
1733093100000|2024-12-01 22:45:00|239.06|237.96|239.29|238.19|239.29|238.19|239.04|237.94|14
1733093400000|2024-12-01 22:50:00|239.3|238.2|238.86|237.76|239.36|238.26|238.8|237.7|34
1733093700000|2024-12-01 22:55:00|238.81|237.71|238.87|237.77|239|237.9|238.8|237.7|69
1733094000000|2024-12-01 23:00:00|238.89|237.79|239.2|238.1|239.21|238.11|238.52|237.42|202
1733094300000|2024-12-01 23:05:00|239.16|238.06|239.51|238.41|239.51|238.41|239.16|238.06|120
1733094600000|2024-12-01 23:10:00|239.5|238.4|239.34|238.24|239.69|238.59|239.07|237.97|167
1733094900000|2024-12-01 23:15:00|239.35|238.25|238.71|237.61|239.54|238.44|238.41|237.31|195
1733095200000|2024-12-01 23:20:00|238.67|237.57|239.05|237.95|239.1|238|238.63|237.53|108
1733095500000|2024-12-01 23:25:00|239.03|237.93|239.08|237.98|239.19|238.09|238.76|237.66|152
1733095800000|2024-12-01 23:30:00|239.09|237.99|238.66|237.56|239.26|238.16|238.55|237.45|155
1733096100000|2024-12-01 23:35:00|238.65|237.55|238.75|237.65|239.36|238.26|238.52|237.42|281
1733096400000|2024-12-01 23:40:00|238.76|237.66|238.47|237.37|239.09|237.99|238.46|237.36|104
1733096700000|2024-12-01 23:45:00|238.44|237.34|238.28|237.18|238.47|237.37|238.19|237.09|29
1733097000000|2024-12-01 23:50:00|238.02|236.92|237.74|236.64|238.02|236.92|237.66|236.56|34
1733097300000|2024-12-01 23:55:00|237.73|236.63|237.4|236.3|237.81|236.71|237.09|235.99|81
1733097600000|2024-12-02 00:00:00|237.43|236.33|237.19|236.09|237.61|236.51|237.08|235.98|133
1733097900000|2024-12-02 00:05:00|237.2|236.1|236.32|235.22|237.2|236.1|236.17|235.07|181
1733099100000|2024-12-02 00:25:00|236.41|235.31|236.57|235.47|236.71|235.61|236.06|234.96|150
1733099400000|2024-12-02 00:30:00|236.56|235.46|236.83|235.73|237.02|235.92|236.49|235.39|210
1733099700000|2024-12-02 00:35:00|236.8|235.7|236.83|235.73|237.05|235.95|236.63|235.53|203
1733100000000|2024-12-02 00:40:00|236.8|235.7|236.5|235.4|237.03|235.93|236.16|235.06|293
1733100300000|2024-12-02 00:45:00|236.54|235.44|235.37|234.27|236.54|235.44|235.35|234.25|182
1733100600000|2024-12-02 00:50:00|235.38|234.28|235.28|234.18|235.7|234.6|235.11|234.01|123
1733100900000|2024-12-02 00:55:00|235.27|234.17|235.92|234.82|236.1|235|235.17|234.07|104
1733101500000|2024-12-02 01:05:00|236.1|235|236.27|235.17|236.43|235.33|236.04|234.94|145
1733101800000|2024-12-02 01:10:00|236.25|235.15|235.52|234.42|236.25|235.15|235.48|234.38|167
1733102100000|2024-12-02 01:15:00|235.51|234.41|235.67|234.57|236.15|235.05|235.36|234.26|167
1733102400000|2024-12-02 01:20:00|235.68|234.58|236.92|235.82|237|235.9|235.57|234.47|165
1733102700000|2024-12-02 01:25:00|236.91|235.81|237.75|236.65|237.99|236.89|236.91|235.81|175
1733103000000|2024-12-02 01:30:00|237.76|236.66|237.06|235.96|238.05|236.95|237.04|235.94|332
1733103300000|2024-12-02 01:35:00|237.05|235.95|238.13|237.03|238.13|237.03|236.68|235.58|259
1733103600000|2024-12-02 01:40:00|238.14|237.04|236.17|235.07|238.44|237.34|236.05|234.95|202
1733103900000|2024-12-02 01:45:00|236.16|235.06|236.62|235.52|236.71|235.61|235.85|234.75|230
1733104200000|2024-12-02 01:50:00|236.63|235.53|236.8|235.7|236.88|235.78|236.13|235.03|109
1733104500000|2024-12-02 01:55:00|236.77|235.67|238.37|237.27|238.4|237.3|236.77|235.67|100
1733104800000|2024-12-02 02:00:00|238.36|237.26|237.99|236.89|238.71|237.61|237.99|236.89|120
1733105100000|2024-12-02 02:05:00|237.97|236.87|237.15|236.05|237.97|236.87|237.15|236.05|106
1733105400000|2024-12-02 02:10:00|236.71|235.61|236.68|235.58|236.71|235.61|236.68|235.58|4
1733105700000|2024-12-02 02:15:00|236.65|235.55|235.21|234.11|236.87|235.77|235.1|234|470
1733106000000|2024-12-02 02:20:00|235.19|234.09|235.51|234.41|235.75|234.65|234.91|233.81|406
1733106300000|2024-12-02 02:25:00|235.46|234.36|235.49|234.39|235.75|234.65|235.46|234.36|234
1733106600000|2024-12-02 02:30:00|235.46|234.36|234.98|233.88|235.5|234.4|234.84|233.74|244
1733106900000|2024-12-02 02:35:00|235.01|233.91|235.19|234.09|235.56|234.46|235.01|233.91|123
1733107500000|2024-12-02 02:45:00|235.29|234.19|235.73|234.63|235.89|234.79|234.99|233.89|163
1733107800000|2024-12-02 02:50:00|235.71|234.61|235|233.9|235.77|234.67|234.95|233.85|118
1733108100000|2024-12-02 02:55:00|234.99|233.89|234.24|233.14|234.99|233.89|234.24|233.14|34
1733108400000|2024-12-02 03:00:00|234.73|233.63|234.39|233.29|235.25|234.15|234.27|233.17|205
1733108700000|2024-12-02 03:05:00|234.4|233.3|234.36|233.26|234.82|233.72|234.27|233.17|256
1733109000000|2024-12-02 03:10:00|234.37|233.27|234.54|233.44|234.74|233.64|234.24|233.14|227
1733109300000|2024-12-02 03:15:00|234.55|233.45|233.74|232.64|234.55|233.45|233.7|232.6|295
1733109600000|2024-12-02 03:20:00|233.75|232.65|233.82|232.72|234.08|232.98|233.31|232.21|338
1733109900000|2024-12-02 03:25:00|233.81|232.71|233.45|232.35|234.08|232.98|233.38|232.28|117
1733110200000|2024-12-02 03:30:00|233.46|232.36|232.35|231.25|233.47|232.37|232.15|231.05|265
1733110500000|2024-12-02 03:35:00|232.36|231.26|232.19|231.09|232.63|231.53|232.16|231.06|155
1733110800000|2024-12-02 03:40:00|232.16|231.06|231.31|230.21|232.19|231.09|231.1|230|143
1733111100000|2024-12-02 03:45:00|231.27|230.17|231.46|230.36|232|230.9|231.22|230.12|307
1733111400000|2024-12-02 03:50:00|231.42|230.32|230.94|229.84|231.42|230.32|230.77|229.67|278
1733111700000|2024-12-02 03:55:00|230.93|229.83|229.28|228.18|231.45|230.35|228.67|227.57|461
1733112000000|2024-12-02 04:00:00|229.25|228.15|230.17|229.07|230.75|229.65|228.98|227.88|503
1733112300000|2024-12-02 04:05:00|230.18|229.08|228.83|227.73|230.59|229.49|227.6|226.5|487
1733112600000|2024-12-02 04:10:00|228.86|227.76|227.9|226.8|229.24|228.14|227.73|226.63|604
1733112900000|2024-12-02 04:15:00|227.92|226.82|227.83|226.73|228.82|227.72|226.98|225.88|486
1733113200000|2024-12-02 04:20:00|227.84|226.74|228.1|227|228.23|227.13|226.96|225.86|705
1733113500000|2024-12-02 04:25:00|228.13|227.03|228.98|227.88|229.17|228.07|228.07|226.97|536
1733113800000|2024-12-02 04:30:00|228.97|227.87|229.2|228.1|229.42|228.32|228.56|227.46|490
1733114100000|2024-12-02 04:35:00|229.19|228.09|229.58|228.48|229.74|228.64|228.96|227.86|418
1733114400000|2024-12-02 04:40:00|229.59|228.49|229.44|228.34|229.77|228.67|229.16|228.06|374
1733114700000|2024-12-02 04:45:00|229.43|228.33|229.09|227.99|229.62|228.52|228.87|227.77|373
1733115000000|2024-12-02 04:50:00|229.1|228|229.31|228.21|229.5|228.4|229|227.9|367
1733115300000|2024-12-02 04:55:00|229.33|228.23|229.99|228.89|230.15|229.05|229.26|228.16|236
1733115600000|2024-12-02 05:00:00|229.98|228.88|229.56|228.46|230.15|229.05|229.52|228.42|313
1733115900000|2024-12-02 05:05:00|229.61|228.51|230.45|229.35|230.47|229.37|229.5|228.4|330
1733116200000|2024-12-02 05:10:00|230.46|229.36|230.47|229.37|230.82|229.72|230.38|229.28|239
1733116500000|2024-12-02 05:15:00|230.49|229.39|230.82|229.72|230.86|229.76|230.29|229.19|286
1733116800000|2024-12-02 05:20:00|230.81|229.71|230.47|229.37|230.9|229.8|230.34|229.24|301
1733117100000|2024-12-02 05:25:00|230.48|229.38|230.16|229.06|230.57|229.47|229.96|228.86|315
1733117400000|2024-12-02 05:30:00|230.14|229.04|229.33|228.23|230.15|229.05|229.06|227.96|293
1733117700000|2024-12-02 05:35:00|229.35|228.25|229.41|228.31|229.6|228.5|228.88|227.78|286
1733118000000|2024-12-02 05:40:00|229.36|228.26|229.14|228.04|229.51|228.41|228.74|227.64|190
1733118300000|2024-12-02 05:45:00|229.15|228.05|228.81|227.71|229.21|228.11|228.67|227.57|183
1733118600000|2024-12-02 05:50:00|228.8|227.7|228.99|227.89|228.99|227.89|228.54|227.44|214
1733118900000|2024-12-02 05:55:00|229|227.9|229.1|228|229.29|228.19|229|227.9|129
1733119200000|2024-12-02 06:00:00|229.08|227.98|228.58|227.48|229.1|228|228.49|227.39|153
1733119500000|2024-12-02 06:05:00|228.56|227.46|228.17|227.07|228.71|227.61|228.16|227.06|127
1733119800000|2024-12-02 06:10:00|228.18|227.08|227.9|226.8|228.45|227.35|227.7|226.6|205
1733120100000|2024-12-02 06:15:00|227.91|226.81|227.96|226.86|228.51|227.41|227.83|226.73|279
1733120400000|2024-12-02 06:20:00|227.98|226.88|226.8|225.7|228.28|227.18|226.78|225.68|210
1733120700000|2024-12-02 06:25:00|226.79|225.69|227.26|226.16|227.28|226.18|226.53|225.43|184
1733121000000|2024-12-02 06:30:00|227.73|226.63|227.91|226.81|228.56|227.46|227.67|226.57|188
1733121300000|2024-12-02 06:35:00|227.85|226.75|228.49|227.39|228.56|227.46|227.64|226.54|177
1733121600000|2024-12-02 06:40:00|228.5|227.4|228.54|227.44|228.78|227.68|228.41|227.31|203
1733121900000|2024-12-02 06:45:00|228.41|227.31|228.96|227.86|228.98|227.88|228.33|227.23|139
1733122200000|2024-12-02 06:50:00|228.97|227.87|228.95|227.85|229.22|228.12|228.9|227.8|225
1733122500000|2024-12-02 06:55:00|228.93|227.83|228.96|227.86|229.26|228.16|228.79|227.69|103
1733122800000|2024-12-02 07:00:00|228.95|227.85|229.37|228.27|229.62|228.52|228.95|227.85|166
1733123100000|2024-12-02 07:05:00|229.3|228.2|229.66|228.56|229.67|228.57|229.22|228.12|127
1733123400000|2024-12-02 07:10:00|229.65|228.55|228.81|227.71|229.66|228.56|228.66|227.56|165
1733123700000|2024-12-02 07:15:00|228.82|227.72|228.53|227.43|229.06|227.96|228.39|227.29|150
1733124000000|2024-12-02 07:20:00|228.52|227.42|227.73|226.63|228.85|227.75|227.46|226.36|204
1733124300000|2024-12-02 07:25:00|227.72|226.62|228.52|227.42|228.52|227.42|227.49|226.39|404
1733124600000|2024-12-02 07:30:00|228.55|227.45|228.62|227.52|229.21|228.11|228.36|227.26|203
1733124900000|2024-12-02 07:35:00|228.6|227.5|228.76|227.66|228.77|227.67|228.02|226.92|151
1733125200000|2024-12-02 07:40:00|228.74|227.64|229.06|227.96|229.4|228.3|228.54|227.44|213
1733125500000|2024-12-02 07:45:00|229.05|227.95|229.39|228.29|229.45|228.35|229|227.9|222
1733125800000|2024-12-02 07:50:00|229.4|228.3|229.25|228.15|229.73|228.63|229.09|227.99|135
1733126100000|2024-12-02 07:55:00|229.22|228.12|229.21|228.11|229.42|228.32|229.08|227.98|101
1733126400000|2024-12-02 08:00:00|229.19|228.09|228.61|227.51|229.19|228.09|228.54|227.44|178
1733126700000|2024-12-02 08:05:00|228.58|227.48|228.59|227.49|228.87|227.77|228.42|227.32|120
1733127000000|2024-12-02 08:10:00|228.47|227.37|228.27|227.17|228.47|227.37|228.19|227.09|17
1733127300000|2024-12-02 08:15:00|228.23|227.13|226.6|225.5|228.4|227.3|226.59|225.49|410
1733127600000|2024-12-02 08:20:00|226.59|225.49|226.87|225.77|227.16|226.06|225.96|224.86|605
1733127900000|2024-12-02 08:25:00|226.86|225.76|226.76|225.66|227.21|226.11|226.37|225.27|534
1733128200000|2024-12-02 08:30:00|226.78|225.68|226.75|225.65|227.65|226.55|226.52|225.42|554
1733128500000|2024-12-02 08:35:00|226.74|225.64|225.55|224.45|227.57|226.47|225.49|224.39|501
1733128800000|2024-12-02 08:40:00|225.56|224.46|225.19|224.09|225.76|224.66|224.55|223.45|796
1733129100000|2024-12-02 08:45:00|225.11|224.01|225.27|224.17|225.3|224.2|223.74|222.64|767
1733129400000|2024-12-02 08:50:00|225.25|224.15|226.55|225.45|227.1|226|225.24|224.14|320
1733129700000|2024-12-02 08:55:00|226.5|225.4|226.33|225.23|226.9|225.8|226.08|224.98|224
1733130000000|2024-12-02 09:00:00|226.34|225.24|226.4|225.3|226.88|225.78|225.85|224.75|331
1733130300000|2024-12-02 09:05:00|226.42|225.32|227.47|226.37|227.55|226.45|226.1|225|232
1733130600000|2024-12-02 09:10:00|227.48|226.38|227.62|226.52|227.89|226.79|227.41|226.31|132
1733130900000|2024-12-02 09:15:00|227.6|226.5|227.04|225.94|227.62|226.52|226.95|225.85|190
1733131200000|2024-12-02 09:20:00|227.02|225.92|227.31|226.21|227.75|226.65|226.98|225.88|231
1733131500000|2024-12-02 09:25:00|227.32|226.22|227.53|226.43|227.74|226.64|227.19|226.09|115
1733132100000|2024-12-02 09:35:00|227.3|226.2|227.05|225.95|227.3|226.2|226.72|225.62|154
1733132400000|2024-12-02 09:40:00|227.06|225.96|226.71|225.61|227.28|226.18|226.35|225.25|268
1733132700000|2024-12-02 09:45:00|226.72|225.62|226.98|225.88|227.39|226.29|226.48|225.38|422
1733133000000|2024-12-02 09:50:00|226.97|225.87|227.85|226.75|227.85|226.75|226.94|225.84|372
1733133300000|2024-12-02 09:55:00|227.84|226.74|228.4|227.3|228.48|227.38|227.8|226.7|333
1733133600000|2024-12-02 10:00:00|228.43|227.33|227.41|226.31|228.47|227.37|227.34|226.24|243
1733133900000|2024-12-02 10:05:00|227.4|226.3|226.72|225.62|227.4|226.3|226.7|225.6|251
1733134200000|2024-12-02 10:10:00|226.73|225.63|226.78|225.68|227.04|225.94|226.66|225.56|229
1733134500000|2024-12-02 10:15:00|226.79|225.69|226.44|225.34|226.97|225.87|226.41|225.31|299
1733134800000|2024-12-02 10:20:00|226.41|225.31|226.44|225.34|227.06|225.96|226.38|225.28|261
1733135100000|2024-12-02 10:25:00|226.48|225.38|226.45|225.35|226.84|225.74|226.27|225.17|235
1733135400000|2024-12-02 10:30:00|226.43|225.33|226.1|225|226.55|225.45|225.95|224.85|340
1733135700000|2024-12-02 10:35:00|226.09|224.99|225.28|224.18|226.13|225.03|225.26|224.16|412
1733136000000|2024-12-02 10:40:00|225.31|224.21|224.97|223.87|225.35|224.25|224.9|223.8|280
1733136300000|2024-12-02 10:45:00|224.96|223.86|225.43|224.33|225.48|224.38|224.54|223.44|438
1733136600000|2024-12-02 10:50:00|225.47|224.37|224.25|223.15|225.53|224.43|223.96|222.86|340
1733136900000|2024-12-02 10:55:00|224.24|223.14|224.2|223.1|224.46|223.36|223.55|222.45|366
1733137200000|2024-12-02 11:00:00|224.19|223.09|224.12|223.02|224.67|223.57|223.67|222.57|513
1733137500000|2024-12-02 11:05:00|224.14|223.04|223.95|222.85|224.78|223.68|223.74|222.64|468
1733137800000|2024-12-02 11:10:00|223.96|222.86|224.76|223.66|224.82|223.72|223.64|222.54|351
1733138100000|2024-12-02 11:15:00|224.77|223.67|224.99|223.89|225.32|224.22|224.77|223.67|201
1733138400000|2024-12-02 11:20:00|224.98|223.88|225.46|224.36|225.68|224.58|224.98|223.88|174
1733138700000|2024-12-02 11:25:00|225.48|224.38|225.73|224.63|225.74|224.64|225.42|224.32|152
1733139000000|2024-12-02 11:30:00|225.74|224.64|225.56|224.46|225.8|224.7|225.44|224.34|112
1733139300000|2024-12-02 11:35:00|225.48|224.38|225.25|224.15|225.55|224.45|225.25|224.15|60
1733139600000|2024-12-02 11:40:00|225.24|224.14|225.3|224.2|225.46|224.36|225.24|224.14|66
1733139900000|2024-12-02 11:45:00|225.26|224.16|224.83|223.73|225.35|224.25|224.49|223.39|152
1733140200000|2024-12-02 11:50:00|224.65|223.55|225.18|224.08|225.36|224.26|224.64|223.54|118
1733140500000|2024-12-02 11:55:00|225.2|224.1|225.36|224.26|225.78|224.68|225.14|224.04|82
1733140800000|2024-12-02 12:00:00|225.35|224.25|225.35|224.25|225.45|224.35|224.78|223.68|188
1733141100000|2024-12-02 12:05:00|225.34|224.24|224.94|223.84|225.35|224.25|224.63|223.53|174
1733141400000|2024-12-02 12:10:00|224.93|223.83|224.99|223.89|225.25|224.15|224.93|223.83|113
1733141700000|2024-12-02 12:15:00|224.97|223.87|225.21|224.11|225.39|224.29|224.56|223.46|131
1733142000000|2024-12-02 12:20:00|225.18|224.08|225.22|224.12|225.35|224.25|224.85|223.75|115
1733142300000|2024-12-02 12:25:00|225.21|224.11|225.96|224.86|225.99|224.89|225.09|223.99|101
1733142600000|2024-12-02 12:30:00|225.97|224.87|225.32|224.22|225.97|224.87|225.13|224.03|123
1733142900000|2024-12-02 12:35:00|225.33|224.23|225.06|223.96|225.33|224.23|224.95|223.85|140
1733143200000|2024-12-02 12:40:00|225.01|223.91|224.41|223.31|225.01|223.91|224.4|223.3|114
1733143500000|2024-12-02 12:45:00|224.4|223.3|224.23|223.13|224.4|223.3|224.12|223.02|30
1733143800000|2024-12-02 12:50:00|223.15|222.05|222.93|221.83|223.31|222.21|222.31|221.21|240
1733144100000|2024-12-02 12:55:00|222.98|221.88|222.7|221.6|223.28|222.18|222.54|221.44|259
1733144400000|2024-12-02 13:00:00|222.73|221.63|222.87|221.77|223.34|222.24|222.42|221.32|412
1733144700000|2024-12-02 13:05:00|222.86|221.76|223.57|222.47|223.85|222.75|222.31|221.21|413
1733145000000|2024-12-02 13:10:00|223.53|222.43|224.18|223.08|224.18|223.08|223.46|222.36|270
1733145300000|2024-12-02 13:15:00|224.17|223.07|225.13|224.03|225.32|224.22|224.05|222.95|317
1733145600000|2024-12-02 13:20:00|225.12|224.02|225.01|223.91|225.36|224.26|224.87|223.77|266
1733145900000|2024-12-02 13:25:00|225|223.9|225.5|224.4|225.55|224.45|225|223.9|183
1733146200000|2024-12-02 13:30:00|225.54|224.44|225.88|224.78|226.25|225.15|225.49|224.39|173
1733146500000|2024-12-02 13:35:00|225.82|224.72|226.13|225.03|226.21|225.11|225.59|224.49|182
1733146800000|2024-12-02 13:40:00|226.14|225.04|225.61|224.51|226.22|225.12|225.59|224.49|200
1733147100000|2024-12-02 13:45:00|225.59|224.49|225.83|224.73|225.87|224.77|225.16|224.06|270
1733147400000|2024-12-02 13:50:00|225.81|224.71|226.04|224.94|226.36|225.26|225.63|224.53|200
1733147700000|2024-12-02 13:55:00|226.03|224.93|225.99|224.89|226.15|225.05|225.88|224.78|66
1733148300000|2024-12-02 14:05:00|226.5|225.4|226.93|225.83|227.24|226.14|226.49|225.39|121
1733148600000|2024-12-02 14:10:00|226.95|225.85|225.93|224.83|227.16|226.06|225.92|224.82|146
1733148900000|2024-12-02 14:15:00|225.94|224.84|225.39|224.29|225.98|224.88|225.24|224.14|116
1733149200000|2024-12-02 14:20:00|225.41|224.31|225.69|224.59|225.88|224.78|225.41|224.31|85
1733149500000|2024-12-02 14:25:00|225.73|224.63|226.3|225.2|226.46|225.36|225.72|224.62|97
1733149800000|2024-12-02 14:30:00|226.31|225.21|227.34|226.24|227.41|226.31|226.31|225.21|155
1733150100000|2024-12-02 14:35:00|227.33|226.23|226.92|225.82|227.51|226.41|226.7|225.6|184
1733150400000|2024-12-02 14:40:00|226.88|225.78|227.8|226.7|227.81|226.71|226.72|225.62|174
1733150700000|2024-12-02 14:45:00|227.76|226.66|227.57|226.47|228.27|227.17|227.57|226.47|181
1733151000000|2024-12-02 14:50:00|227.54|226.44|226.88|225.78|227.54|226.44|226.56|225.46|354
1733151300000|2024-12-02 14:55:00|226.87|225.77|226.19|225.09|226.87|225.77|226.02|224.92|213
1733151600000|2024-12-02 15:00:00|226.31|225.21|225.86|224.76|226.79|225.69|225.12|224.02|251
1733151900000|2024-12-02 15:05:00|225.84|224.74|226.44|225.34|226.45|225.35|225.72|224.62|288
1733152200000|2024-12-02 15:10:00|226.43|225.33|227.46|226.36|227.66|226.56|226.36|225.26|190
1733152500000|2024-12-02 15:15:00|227.44|226.34|228.06|226.96|228.37|227.27|227.26|226.16|87
1733152800000|2024-12-02 15:20:00|228.09|226.99|228.86|227.76|228.93|227.83|227.79|226.69|152
1733153100000|2024-12-02 15:25:00|228.87|227.77|228.24|227.14|228.87|227.77|228.21|227.11|143
1733153400000|2024-12-02 15:30:00|228.2|227.1|228.22|227.12|228.46|227.36|227.94|226.84|131
1733153700000|2024-12-02 15:35:00|228.17|227.07|228.93|227.83|228.93|227.83|227.94|226.84|174
1733154000000|2024-12-02 15:40:00|228.94|227.84|229.82|228.72|229.83|228.73|228.64|227.54|155
1733154300000|2024-12-02 15:45:00|229.76|228.66|228.55|227.45|229.77|228.67|228.55|227.45|250
1733154600000|2024-12-02 15:50:00|228.47|227.37|229.24|228.14|229.27|228.17|228.27|227.17|198
1733154900000|2024-12-02 15:55:00|229.34|228.24|229.84|228.74|230.15|229.05|229.34|228.24|159
1733155200000|2024-12-02 16:00:00|229.85|228.75|229.52|228.42|230.08|228.98|229.3|228.2|139
1733155500000|2024-12-02 16:05:00|229.5|228.4|230.38|229.28|230.47|229.37|229.33|228.23|205
1733155800000|2024-12-02 16:10:00|230.39|229.29|229.59|228.49|230.46|229.36|229.54|228.44|222
1733156100000|2024-12-02 16:15:00|229.58|228.48|228.65|227.55|229.63|228.53|228.32|227.22|217
1733156400000|2024-12-02 16:20:00|228.64|227.54|227.78|226.68|228.72|227.62|227.47|226.37|281
1733156700000|2024-12-02 16:25:00|227.76|226.66|226.84|225.74|227.96|226.86|226.81|225.71|240
1733157000000|2024-12-02 16:30:00|226.85|225.75|227.6|226.5|228.13|227.03|226.85|225.75|355
1733157300000|2024-12-02 16:35:00|227.58|226.48|226.36|225.26|227.58|226.48|226.18|225.08|352
1733157600000|2024-12-02 16:40:00|226.35|225.25|226.45|225.35|226.49|225.39|225.18|224.08|316
1733157900000|2024-12-02 16:45:00|226.46|225.36|226.55|225.45|227.18|226.08|226.2|225.1|353
1733158200000|2024-12-02 16:50:00|226.51|225.41|227.08|225.98|227.08|225.98|226.17|225.07|298
1733158500000|2024-12-02 16:55:00|227.05|225.95|226.85|225.75|227.19|226.09|226.78|225.68|161
1733158800000|2024-12-02 17:00:00|226.84|225.74|227.12|226.02|227.66|226.56|226.74|225.64|172
1733159100000|2024-12-02 17:05:00|227.11|226.01|227.04|225.94|227.21|226.11|226.86|225.76|175
1733159400000|2024-12-02 17:10:00|227.03|225.93|226.6|225.5|227.25|226.15|226.23|225.13|159
1733159700000|2024-12-02 17:15:00|226.62|225.52|224.53|223.43|226.64|225.54|224.49|223.39|115
1733160000000|2024-12-02 17:20:00|224.56|223.46|225.12|224.02|225.14|224.04|224.43|223.33|249
1733160300000|2024-12-02 17:25:00|225.11|224.01|224.2|223.1|225.24|224.14|224.2|223.1|223
1733160600000|2024-12-02 17:30:00|224.21|223.11|223.2|222.1|224.21|223.11|223.17|222.07|242
1733160900000|2024-12-02 17:35:00|223.22|222.12|222.45|221.35|223.42|222.32|222.35|221.25|167
1733161200000|2024-12-02 17:40:00|222.46|221.36|223.42|222.32|223.44|222.34|222.1|221|280
1733161500000|2024-12-02 17:45:00|223.43|222.33|222.19|221.09|223.44|222.34|222.11|221.01|253
1733161800000|2024-12-02 17:50:00|222.21|221.11|221.76|220.66|222.33|221.23|221.5|220.4|158
1733162100000|2024-12-02 17:55:00|221.77|220.67|221.03|219.93|221.9|220.8|220.94|219.84|175
1733162400000|2024-12-02 18:00:00|221.02|219.92|222.71|221.61|222.87|221.77|220.99|219.89|316
1733162700000|2024-12-02 18:05:00|222.74|221.64|223.25|222.15|223.25|222.15|222.67|221.57|251
1733163000000|2024-12-02 18:10:00|223.23|222.13|223.77|222.67|223.98|222.88|223.16|222.06|281
1733163300000|2024-12-02 18:15:00|223.76|222.66|224.34|223.24|224.47|223.37|223.32|222.22|310
1733163600000|2024-12-02 18:20:00|224.35|223.25|224.22|223.12|224.38|223.28|223.8|222.7|240
1733163900000|2024-12-02 18:25:00|224.21|223.11|224.58|223.48|224.71|223.61|224.11|223.01|228
1733164200000|2024-12-02 18:30:00|224.59|223.49|224.32|223.22|224.9|223.8|224.32|223.22|246
1733164500000|2024-12-02 18:35:00|224.33|223.23|224.16|223.06|224.37|223.27|224.06|222.96|256
1733164800000|2024-12-02 18:40:00|224.15|223.05|224.37|223.27|224.6|223.5|224.11|223.01|106
1733165100000|2024-12-02 18:45:00|224.38|223.28|224.08|222.98|224.47|223.37|223.9|222.8|198
1733165400000|2024-12-02 18:50:00|224.11|223.01|224.03|222.93|224.39|223.29|223.94|222.84|126
1733165700000|2024-12-02 18:55:00|224|222.9|224.09|222.99|224.28|223.18|223.98|222.88|93
1733166000000|2024-12-02 19:00:00|224.07|222.97|223.49|222.39|224.16|223.06|223.47|222.37|192
1733166300000|2024-12-02 19:05:00|223.46|222.36|223.22|222.12|223.53|222.43|223.02|221.92|197
1733166600000|2024-12-02 19:10:00|223.24|222.14|222.67|221.57|223.38|222.28|222.46|221.36|230
1733166900000|2024-12-02 19:15:00|222.66|221.56|221.82|220.72|222.78|221.68|221.16|220.06|416
1733167200000|2024-12-02 19:20:00|221.83|220.73|222.06|220.96|222.1|221|221.46|220.36|255
1733167500000|2024-12-02 19:25:00|222.1|221|222.19|221.09|222.37|221.27|221.82|220.72|205
1733167800000|2024-12-02 19:30:00|222.18|221.08|223.39|222.29|223.4|222.3|222.18|221.08|209
1733168100000|2024-12-02 19:35:00|223.41|222.31|223.27|222.17|223.45|222.35|223.13|222.03|123
1733168400000|2024-12-02 19:40:00|223.3|222.2|223.44|222.34|223.55|222.45|223.15|222.05|86
1733168700000|2024-12-02 19:45:00|223.43|222.33|223.59|222.49|223.7|222.6|223.26|222.16|160
1733169000000|2024-12-02 19:50:00|223.61|222.51|223.75|222.65|223.82|222.72|223.51|222.41|79
1733169600000|2024-12-02 20:00:00|223.98|222.88|224.72|223.62|225.03|223.93|223.98|222.88|132
1733169900000|2024-12-02 20:05:00|224.73|223.63|225.09|223.99|225.09|223.99|224.58|223.48|169
1733170200000|2024-12-02 20:10:00|225.08|223.98|225.42|224.32|225.47|224.37|225.02|223.92|124
1733170500000|2024-12-02 20:15:00|225.41|224.31|225.09|223.99|225.69|224.59|224.91|223.81|218
1733170800000|2024-12-02 20:20:00|225.12|224.02|225.29|224.19|225.42|224.32|224.96|223.86|172
1733171100000|2024-12-02 20:25:00|225.3|224.2|225.26|224.16|225.32|224.22|224.92|223.82|123
1733171400000|2024-12-02 20:30:00|225.22|224.12|225.36|224.26|225.44|224.34|224.96|223.86|136
1733171700000|2024-12-02 20:35:00|225.37|224.27|224.62|223.52|225.44|224.34|224.59|223.49|126
1733172000000|2024-12-02 20:40:00|224.64|223.54|223.61|222.51|224.72|223.62|223.61|222.51|69
1733172300000|2024-12-02 20:45:00|223.62|222.52|223.64|222.54|223.91|222.81|223.5|222.4|145
1733172600000|2024-12-02 20:50:00|223.57|222.47|223.32|222.22|223.57|222.47|222.8|221.7|181
1733172900000|2024-12-02 20:55:00|223.34|222.24|223.54|222.44|223.54|222.44|222.72|221.62|154
1733173200000|2024-12-02 21:00:00|223.55|222.45|222.95|221.85|223.96|222.86|222.65|221.55|138
1733173500000|2024-12-02 21:05:00|223.02|221.92|222.98|221.88|223.48|222.38|222.74|221.64|212
1733173800000|2024-12-02 21:10:00|223|221.9|223.43|222.33|223.45|222.35|222.78|221.68|218
1733174100000|2024-12-02 21:15:00|223.46|222.36|223.23|222.13|223.86|222.76|222.81|221.71|279
1733174400000|2024-12-02 21:20:00|223.21|222.11|222.8|221.7|223.38|222.28|222.23|221.13|447
1733174700000|2024-12-02 21:25:00|222.76|221.66|223.15|222.05|223.37|222.27|222.76|221.66|136
1733175000000|2024-12-02 21:30:00|223.2|222.1|222.1|221|223.31|222.21|221.81|220.71|301
1733175300000|2024-12-02 21:35:00|222.12|221.02|222.66|221.56|222.73|221.63|221.89|220.79|382
1733175600000|2024-12-02 21:40:00|222.7|221.6|222.7|221.6|223.05|221.95|222.69|221.59|109
1733175900000|2024-12-02 21:45:00|222.67|221.57|224.13|223.03|224.19|223.09|222.64|221.54|194
1733176200000|2024-12-02 21:50:00|224.11|223.01|223.6|222.5|224.11|223.01|223.29|222.19|160
1733176500000|2024-12-02 21:55:00|223.54|222.44|222.78|221.68|223.59|222.49|222.77|221.67|187
1733176800000|2024-12-02 22:00:00|222.79|221.69|223.14|222.04|223.25|222.15|222.73|221.63|487
1733177100000|2024-12-02 22:05:00|223.17|222.07|222.45|221.35|223.24|222.14|222.27|221.17|381
1733177400000|2024-12-02 22:10:00|222.48|221.38|223.71|222.61|223.71|222.61|222.48|221.38|283
1733177700000|2024-12-02 22:15:00|223.7|222.6|224.29|223.19|224.55|223.45|223.67|222.57|369
1733178000000|2024-12-02 22:20:00|224.28|223.18|224.43|223.33|224.73|223.63|224.28|223.18|110
1733178300000|2024-12-02 22:25:00|224.42|223.32|224.35|223.25|224.47|223.37|224.03|222.93|155
1733178600000|2024-12-02 22:30:00|224.34|223.24|223.75|222.65|224.34|223.24|223.65|222.55|204
1733178900000|2024-12-02 22:35:00|223.76|222.66|224.53|223.43|224.55|223.45|223.76|222.66|130
1733179200000|2024-12-02 22:40:00|224.49|223.39|224.46|223.36|224.57|223.47|224.42|223.32|80
1733179500000|2024-12-02 22:45:00|224.45|223.35|224.48|223.38|224.48|223.38|224.12|223.02|155
1733179800000|2024-12-02 22:50:00|224.47|223.37|224.93|223.83|224.97|223.87|224.47|223.37|194
1733180100000|2024-12-02 22:55:00|224.91|223.81|225|223.9|225.23|224.13|224.69|223.59|283
1733180400000|2024-12-02 23:00:00|224.95|223.85|225.29|224.19|225.4|224.3|224.69|223.59|135
1733180700000|2024-12-02 23:05:00|225.31|224.21|225.48|224.38|225.72|224.62|225.23|224.13|92
1733181000000|2024-12-02 23:10:00|225.51|224.41|225.67|224.57|225.8|224.7|225.51|224.41|83
1733181300000|2024-12-02 23:15:00|225.66|224.56|225.19|224.09|225.74|224.64|225.19|224.09|142
1733181600000|2024-12-02 23:20:00|225.18|224.08|224.86|223.76|225.23|224.13|224.64|223.54|130
1733181900000|2024-12-02 23:25:00|224.88|223.78|225.16|224.06|225.34|224.24|224.86|223.76|100
1733182200000|2024-12-02 23:30:00|225.14|224.04|225.51|224.41|225.56|224.46|224.82|223.72|114
1733182500000|2024-12-02 23:35:00|225.47|224.37|225.67|224.57|225.72|224.62|225.23|224.13|125
1733182800000|2024-12-02 23:40:00|225.65|224.55|225.9|224.8|225.95|224.85|225.46|224.36|104
1733183100000|2024-12-02 23:45:00|225.85|224.75|225.68|224.58|225.85|224.75|225.37|224.27|109
1733183400000|2024-12-02 23:50:00|225.67|224.57|226.24|225.14|226.26|225.16|225.65|224.55|95
1733183700000|2024-12-02 23:55:00|226.25|225.15|226.35|225.25|226.42|225.32|226.06|224.96|64
1733184000000|2024-12-03 00:00:00|226.32|225.22|226.42|225.32|226.42|225.32|226.28|225.18|10
1733184300000|2024-12-03 00:05:00|226.02|224.92|226.33|225.23|226.47|225.37|225.89|224.79|122
1733184600000|2024-12-03 00:10:00|226.32|225.22|226.68|225.58|227.12|226.02|226.14|225.04|196
1733184900000|2024-12-03 00:15:00|226.67|225.57|226.74|225.64|226.92|225.82|226.06|224.96|319
1733185200000|2024-12-03 00:20:00|226.73|225.63|226.15|225.05|226.89|225.79|226.08|224.98|233
1733185500000|2024-12-03 00:25:00|226.14|225.04|225.95|224.85|226.14|225.04|225.81|224.71|43
1733185800000|2024-12-03 00:30:00|225.63|224.53|225.43|224.33|225.63|224.53|225.02|223.92|50
1733186100000|2024-12-03 00:35:00|225.41|224.31|226.4|225.3|226.87|225.77|225.14|224.04|234
1733186400000|2024-12-03 00:40:00|226.34|225.24|226.32|225.22|226.36|225.26|226.18|225.08|38
1733186700000|2024-12-03 00:45:00|226.03|224.93|226.74|225.64|226.91|225.81|226.03|224.93|128
1733187000000|2024-12-03 00:50:00|226.67|225.57|226.58|225.48|227.12|226.02|226.47|225.37|192
1733187300000|2024-12-03 00:55:00|226.6|225.5|226.32|225.22|226.7|225.6|226.29|225.19|160
1733187600000|2024-12-03 01:00:00|226.31|225.21|225.63|224.53|226.71|225.61|225.63|224.53|340
1733187900000|2024-12-03 01:05:00|225.62|224.52|226.94|225.84|227.16|226.06|225.51|224.41|165
1733188200000|2024-12-03 01:10:00|226.92|225.82|226.75|225.65|226.99|225.89|226.05|224.95|113
1733188500000|2024-12-03 01:15:00|226.74|225.64|225.73|224.63|226.79|225.69|225.73|224.63|128
1733188800000|2024-12-03 01:20:00|225.74|224.64|225.39|224.29|225.75|224.65|224.87|223.77|139
1733189100000|2024-12-03 01:25:00|225.4|224.3|225.51|224.41|225.7|224.6|225.24|224.14|105
1733189400000|2024-12-03 01:30:00|225.47|224.37|225.97|224.87|226.28|225.18|225.37|224.27|140
1733189700000|2024-12-03 01:35:00|225.94|224.84|225.8|224.7|226.14|225.04|225.51|224.41|186
1733190000000|2024-12-03 01:40:00|225.75|224.65|226.09|224.99|226.19|225.09|225.71|224.61|72
1733190300000|2024-12-03 01:45:00|226.12|225.02|225.92|224.82|226.27|225.17|225.8|224.7|101
1733190600000|2024-12-03 01:50:00|225.93|224.83|225.79|224.69|226.3|225.2|225.79|224.69|97
1733190900000|2024-12-03 01:55:00|225.77|224.67|224.99|223.89|225.77|224.67|224.99|223.89|14
1733191200000|2024-12-03 02:00:00|224.71|223.61|223.91|222.81|224.86|223.76|223.83|222.73|94
1733191500000|2024-12-03 02:05:00|223.88|222.78|224.26|223.16|224.36|223.26|223.88|222.78|84
1733191800000|2024-12-03 02:10:00|224.27|223.17|224.5|223.4|224.55|223.45|224.27|223.17|42
1733192100000|2024-12-03 02:15:00|224.41|223.31|225|223.9|225.49|224.39|224.41|223.31|115
1733192400000|2024-12-03 02:20:00|224.99|223.89|225.26|224.16|225.32|224.22|224.59|223.49|89
1733192700000|2024-12-03 02:25:00|225.29|224.19|225.91|224.81|226.08|224.98|225.27|224.17|61
1733193000000|2024-12-03 02:30:00|225.93|224.83|227.67|226.57|227.67|226.57|225.8|224.7|131
1733193300000|2024-12-03 02:35:00|227.65|226.55|228.91|227.81|228.98|227.88|227.64|226.54|187
1733193600000|2024-12-03 02:40:00|228.9|227.8|229.82|228.72|229.88|228.78|228.67|227.57|277
1733193900000|2024-12-03 02:45:00|229.81|228.71|229.66|228.56|229.87|228.77|229.06|227.96|320
1733194200000|2024-12-03 02:50:00|229.65|228.55|228.89|227.79|229.71|228.61|228.77|227.67|180
1733194500000|2024-12-03 02:55:00|228.91|227.81|228.83|227.73|229|227.9|228.26|227.16|122
1733194800000|2024-12-03 03:00:00|228.81|227.71|228.33|227.23|228.89|227.79|228.23|227.13|137
1733195100000|2024-12-03 03:05:00|228.34|227.24|228.43|227.33|228.61|227.51|228.34|227.24|82
1733195400000|2024-12-03 03:10:00|228.42|227.32|228.17|227.07|228.46|227.36|228.09|226.99|57
1733195700000|2024-12-03 03:15:00|228.14|227.04|228.1|227|228.3|227.2|227.86|226.76|76
1733196000000|2024-12-03 03:20:00|228.09|226.99|227.86|226.76|228.57|227.47|227.72|226.62|87
1733196300000|2024-12-03 03:25:00|227.84|226.74|228.14|227.04|228.25|227.15|227.7|226.6|91
1733196600000|2024-12-03 03:30:00|228.16|227.06|228.59|227.49|228.61|227.51|228|226.9|77
1733196900000|2024-12-03 03:35:00|228.6|227.5|228.39|227.29|228.63|227.53|228.32|227.22|64
1733197200000|2024-12-03 03:40:00|228.4|227.3|228.82|227.72|228.85|227.75|228.21|227.11|59
1733197500000|2024-12-03 03:45:00|228.8|227.7|228.94|227.84|229.08|227.98|228.8|227.7|57
1733197800000|2024-12-03 03:50:00|228.95|227.85|228.71|227.61|228.95|227.85|228.67|227.57|54
1733198100000|2024-12-03 03:55:00|228.69|227.59|228.66|227.56|228.81|227.71|228.29|227.19|79
1733198400000|2024-12-03 04:00:00|228.61|227.51|228.23|227.13|228.7|227.6|227.96|226.86|127
1733198700000|2024-12-03 04:05:00|228.22|227.12|228.57|227.47|229.04|227.94|228.22|227.12|97
1733199000000|2024-12-03 04:10:00|228.58|227.48|228.73|227.63|228.74|227.64|228.38|227.28|50
1733199300000|2024-12-03 04:15:00|228.74|227.64|229.15|228.05|229.67|228.57|228.65|227.55|127
1733199600000|2024-12-03 04:20:00|229.14|228.04|229.75|228.65|229.76|228.66|229.12|228.02|107
1733199900000|2024-12-03 04:25:00|229.71|228.61|229.41|228.31|229.74|228.64|229.41|228.31|60
1733200200000|2024-12-03 04:30:00|229.42|228.32|229.83|228.73|229.83|228.73|229.29|228.19|64
1733200500000|2024-12-03 04:35:00|229.84|228.74|229.2|228.1|229.85|228.75|229.15|228.05|102
1733200800000|2024-12-03 04:40:00|229.16|228.06|228.94|227.84|229.18|228.08|228.88|227.78|75
1733201100000|2024-12-03 04:45:00|228.93|227.83|229.8|228.7|229.8|228.7|228.93|227.83|104
1733201400000|2024-12-03 04:50:00|229.79|228.69|229.27|228.17|229.8|228.7|229.23|228.13|72
1733201700000|2024-12-03 04:55:00|229.26|228.16|229.04|227.94|229.26|228.16|228.95|227.85|84
1733202000000|2024-12-03 05:00:00|228.98|227.88|228.92|227.82|228.98|227.88|228.57|227.47|71
1733202300000|2024-12-03 05:05:00|229|227.9|228.81|227.71|229.05|227.95|228.73|227.63|37
1733202600000|2024-12-03 05:10:00|228.8|227.7|228.15|227.05|228.82|227.72|228.05|226.95|72
1733202900000|2024-12-03 05:15:00|228.18|227.08|228.49|227.39|228.54|227.44|227.81|226.71|112
1733203200000|2024-12-03 05:20:00|228.47|227.37|228.84|227.74|228.93|227.83|228.36|227.26|111
1733203500000|2024-12-03 05:25:00|228.85|227.75|228.81|227.71|229.05|227.95|228.75|227.65|86
1733203800000|2024-12-03 05:30:00|228.76|227.66|228.93|227.83|229.15|228.05|228.72|227.62|146
1733204100000|2024-12-03 05:35:00|228.89|227.79|228.72|227.62|228.91|227.81|228.61|227.51|55
1733204700000|2024-12-03 05:45:00|228.48|227.38|228.43|227.33|228.55|227.45|228.24|227.14|75
1733205000000|2024-12-03 05:50:00|228.48|227.38|228.61|227.51|228.65|227.55|228.43|227.33|58
1733205600000|2024-12-03 06:00:00|228.82|227.72|229.08|227.98|229.09|227.99|228.82|227.72|9
1733205900000|2024-12-03 06:05:00|229.1|228|229.32|228.22|229.34|228.24|228.56|227.46|56
1733206200000|2024-12-03 06:10:00|229.31|228.21|229.47|228.37|229.73|228.63|229.31|228.21|77
1733206500000|2024-12-03 06:15:00|229.44|228.34|229.8|228.7|230.01|228.91|229.43|228.33|80
1733206800000|2024-12-03 06:20:00|229.82|228.72|229.96|228.86|229.97|228.87|229.64|228.54|66
1733207400000|2024-12-03 06:30:00|229.95|228.85|230.1|229|230.1|229|229.92|228.82|29
1733207700000|2024-12-03 06:35:00|230.11|229.01|230.35|229.25|230.36|229.26|230.11|229.01|74
1733208000000|2024-12-03 06:40:00|230.36|229.26|230.99|229.89|231.02|229.92|230.11|229.01|103
1733208300000|2024-12-03 06:45:00|231|229.9|230.35|229.25|231.48|230.38|230.28|229.18|153
1733208600000|2024-12-03 06:50:00|230.27|229.17|229.59|228.49|230.5|229.4|229.51|228.41|133
1733208900000|2024-12-03 06:55:00|229.58|228.48|227.79|226.69|229.62|228.52|227.05|225.95|314
1733209200000|2024-12-03 07:00:00|227.73|226.63|226.75|225.65|228.5|227.4|225.84|224.74|433
1733209500000|2024-12-03 07:05:00|226.67|225.57|226.81|225.71|227.52|226.42|226.11|225.01|642
1733209800000|2024-12-03 07:10:00|226.77|225.67|227.38|226.28|227.74|226.64|226.55|225.45|398
1733210100000|2024-12-03 07:15:00|227.37|226.27|226.72|225.62|227.81|226.71|225.75|224.65|476
1733210400000|2024-12-03 07:20:00|226.71|225.61|227.11|226.01|227.43|226.33|226.42|225.32|388
1733210700000|2024-12-03 07:25:00|227.09|225.99|226.91|225.81|227.7|226.6|226.73|225.63|210
1733211000000|2024-12-03 07:30:00|226.92|225.82|226.31|225.21|227.68|226.58|226.23|225.13|267
1733211300000|2024-12-03 07:35:00|226.32|225.22|225.93|224.83|226.64|225.54|225.86|224.76|267
1733211600000|2024-12-03 07:40:00|225.92|224.82|226.51|225.41|226.52|225.42|225.85|224.75|229
1733211900000|2024-12-03 07:45:00|226.53|225.43|227.23|226.13|227.23|226.13|225.99|224.89|251
1733212200000|2024-12-03 07:50:00|227.22|226.12|227.35|226.25|227.36|226.26|227.1|226|73
1733212500000|2024-12-03 07:55:00|227.36|226.26|227.56|226.46|227.98|226.88|227.35|226.25|55
1733212800000|2024-12-03 08:00:00|227.53|226.43|227.47|226.37|228.01|226.91|227.4|226.3|185
1733213100000|2024-12-03 08:05:00|227.46|226.36|228.96|227.86|229.05|227.95|227.46|226.36|137
1733213400000|2024-12-03 08:10:00|228.98|227.88|227.96|226.86|228.98|227.88|227.96|226.86|96
1733213700000|2024-12-03 08:15:00|227.97|226.87|227.82|226.72|228.17|227.07|227.54|226.44|152
1733214000000|2024-12-03 08:20:00|227.7|226.6|228.08|226.98|228.14|227.04|227.7|226.6|220
1733214300000|2024-12-03 08:25:00|228.07|226.97|227.88|226.78|228.28|227.18|227.87|226.77|145
1733214600000|2024-12-03 08:30:00|227.96|226.86|227.59|226.49|228.01|226.91|227.29|226.19|139
1733214900000|2024-12-03 08:35:00|227.58|226.48|226.84|225.74|227.58|226.48|226.69|225.59|105
1733215200000|2024-12-03 08:40:00|226.85|225.75|227.04|225.94|227.06|225.96|226.58|225.48|198
1733215500000|2024-12-03 08:45:00|227.03|225.93|226.68|225.58|227.06|225.96|226.63|225.53|120
1733215800000|2024-12-03 08:50:00|226.6|225.5|227.53|226.43|227.53|226.43|226.58|225.48|137
1733216100000|2024-12-03 08:55:00|227.56|226.46|227.59|226.49|227.69|226.59|227.43|226.33|79
1733216400000|2024-12-03 09:00:00|227.58|226.48|227.22|226.12|227.58|226.48|227.22|226.12|124
1733216700000|2024-12-03 09:05:00|227.11|226.01|226.97|225.87|227.21|226.11|226.83|225.73|125
1733217000000|2024-12-03 09:10:00|227.05|225.95|226.58|225.48|227.05|225.95|226.58|225.48|238
1733217300000|2024-12-03 09:15:00|226.58|225.48|226.18|225.08|226.71|225.61|226.18|225.08|131
1733217600000|2024-12-03 09:20:00|226.2|225.1|226.22|225.12|226.4|225.3|225.96|224.86|97
1733217900000|2024-12-03 09:25:00|226.21|225.11|226.34|225.24|226.42|225.32|226.09|224.99|108
1733218200000|2024-12-03 09:30:00|226.32|225.22|226.34|225.24|226.66|225.56|226.25|225.15|109
1733218500000|2024-12-03 09:35:00|226.32|225.22|226.56|225.46|226.56|225.46|225.94|224.84|96
1733218800000|2024-12-03 09:40:00|226.55|225.45|225.93|224.83|226.55|225.45|225.93|224.83|64
1733219100000|2024-12-03 09:45:00|225.92|224.82|225.39|224.29|225.93|224.83|225.39|224.29|96
1733219400000|2024-12-03 09:50:00|225.38|224.28|225.03|223.93|225.69|224.59|224.82|223.72|135
1733219700000|2024-12-03 09:55:00|225.02|223.92|225.59|224.49|225.59|224.49|225|223.9|64
1733220000000|2024-12-03 10:00:00|225.49|224.39|225.75|224.65|225.8|224.7|225.49|224.39|108
1733220300000|2024-12-03 10:05:00|225.74|224.64|226.13|225.03|226.13|225.03|225.74|224.64|89
1733220600000|2024-12-03 10:10:00|226.14|225.04|226.18|225.08|226.29|225.19|226.01|224.91|65
1733220900000|2024-12-03 10:15:00|226.21|225.11|226.14|225.04|226.51|225.41|226.04|224.94|78
1733221200000|2024-12-03 10:20:00|226.13|225.03|226.58|225.48|226.59|225.49|226.03|224.93|71
1733221500000|2024-12-03 10:25:00|226.56|225.46|226.18|225.08|226.57|225.47|226.16|225.06|62
1733221800000|2024-12-03 10:30:00|226.17|225.07|225.91|224.81|226.2|225.1|225.55|224.45|71
1733222100000|2024-12-03 10:35:00|225.9|224.8|226.07|224.97|226.22|225.12|225.9|224.8|77
1733222400000|2024-12-03 10:40:00|225.97|224.87|226.56|225.46|226.6|225.5|225.68|224.58|83
1733222700000|2024-12-03 10:45:00|226.55|225.45|225.72|224.62|226.56|225.46|225.72|224.62|75
1733223000000|2024-12-03 10:50:00|225.69|224.59|224.36|223.26|225.69|224.59|224.17|223.07|148
1733223300000|2024-12-03 10:55:00|224.35|223.25|223.87|222.77|224.39|223.29|223.62|222.52|213
1733223600000|2024-12-03 11:00:00|223.84|222.74|224.51|223.41|224.51|223.41|223.66|222.56|194
1733223900000|2024-12-03 11:05:00|224.53|223.43|225.27|224.17|225.28|224.18|224.5|223.4|138
1733224200000|2024-12-03 11:10:00|225.23|224.13|225.02|223.92|225.32|224.22|225.01|223.91|86
1733224500000|2024-12-03 11:15:00|224.96|223.86|225.28|224.18|225.51|224.41|224.93|223.83|149
1733224800000|2024-12-03 11:20:00|225.23|224.13|226.13|225.03|226.15|225.05|225.19|224.09|182
1733225100000|2024-12-03 11:25:00|226.12|225.02|225.96|224.86|226.12|225.02|225.68|224.58|102
1733225400000|2024-12-03 11:30:00|225.95|224.85|225.9|224.8|226.5|225.4|225.76|224.66|129
1733225700000|2024-12-03 11:35:00|225.85|224.75|225.81|224.71|226.07|224.97|225.45|224.35|130
1733226000000|2024-12-03 11:40:00|225.82|224.72|225.83|224.73|225.85|224.75|225.59|224.49|108
1733226300000|2024-12-03 11:45:00|225.82|224.72|226.21|225.11|226.23|225.13|225.69|224.59|142
1733226600000|2024-12-03 11:50:00|226.18|225.08|225.98|224.88|226.21|225.11|225.77|224.67|116
1733226900000|2024-12-03 11:55:00|225.99|224.89|226.13|225.03|226.16|225.06|225.85|224.75|111
1733227200000|2024-12-03 12:00:00|226.12|225.02|225.83|224.73|226.12|225.02|225.31|224.21|163
1733227500000|2024-12-03 12:05:00|225.84|224.74|225.51|224.41|226.24|225.14|225.5|224.4|109
1733227800000|2024-12-03 12:10:00|225.52|224.42|225.42|224.32|225.72|224.62|225.3|224.2|69
1733228100000|2024-12-03 12:15:00|225.4|224.3|225.53|224.43|225.53|224.43|224.96|223.86|158
1733228400000|2024-12-03 12:20:00|225.54|224.44|225.96|224.86|225.97|224.87|225.14|224.04|91
1733228700000|2024-12-03 12:25:00|225.95|224.85|225.23|224.13|225.95|224.85|225.23|224.13|92
1733229000000|2024-12-03 12:30:00|225.2|224.1|225.75|224.65|225.85|224.75|225.08|223.98|130
1733229300000|2024-12-03 12:35:00|225.71|224.61|225.54|224.44|225.73|224.63|225.01|223.91|134
1733229600000|2024-12-03 12:40:00|225.52|224.42|224.63|223.53|225.6|224.5|224.63|223.53|129
1733229900000|2024-12-03 12:45:00|224.61|223.51|225.15|224.05|225.34|224.24|224.54|223.44|139
1733230200000|2024-12-03 12:50:00|225.1|224|224.65|223.55|225.14|224.04|224.53|223.43|154
1733230500000|2024-12-03 12:55:00|224.64|223.54|224.88|223.78|225.41|224.31|224.64|223.54|163
1733230800000|2024-12-03 13:00:00|224.87|223.77|224.68|223.58|225.31|224.21|224.65|223.55|311
1733231100000|2024-12-03 13:05:00|224.69|223.59|224.44|223.34|225.03|223.93|224.2|223.1|397
1733231400000|2024-12-03 13:10:00|224.46|223.36|224.31|223.21|224.66|223.56|224|222.9|167
1733231700000|2024-12-03 13:15:00|224.37|223.27|224.57|223.47|224.88|223.78|224.14|223.04|262
1733232000000|2024-12-03 13:20:00|224.55|223.45|224.78|223.68|225.08|223.98|224.33|223.23|219
1733232300000|2024-12-03 13:25:00|224.79|223.69|224.25|223.15|224.93|223.83|224.12|223.02|213
1733232600000|2024-12-03 13:30:00|224.24|223.14|222.98|221.88|224.32|223.22|222.98|221.88|228
1733232900000|2024-12-03 13:35:00|222.96|221.86|223.26|222.16|223.81|222.71|222.74|221.64|519
1733233200000|2024-12-03 13:40:00|223.25|222.15|223.59|222.49|224.33|223.23|222.62|221.52|343
1733233500000|2024-12-03 13:45:00|223.56|222.46|222.16|221.06|223.83|222.73|222.04|220.94|325
1733233800000|2024-12-03 13:50:00|222.18|221.08|219.11|218.01|222.66|221.56|218.79|217.69|344
1733234100000|2024-12-03 13:55:00|219.1|218|218.76|217.66|219.41|218.31|216.55|215.45|643
1733234400000|2024-12-03 14:00:00|218.75|217.65|219.83|218.73|220.69|219.59|218.26|217.16|448
1733234700000|2024-12-03 14:05:00|219.84|218.74|221.29|220.19|221.62|220.52|219.65|218.55|412
1733235000000|2024-12-03 14:10:00|221.24|220.14|220.42|219.32|221.24|220.14|219.7|218.6|531
1733235300000|2024-12-03 14:15:00|220.14|219.04|219.7|218.6|221.52|220.42|219.7|218.6|278
1733235600000|2024-12-03 14:20:00|219.67|218.57|219.59|218.49|220.12|219.02|219.18|218.08|365
1733235900000|2024-12-03 14:25:00|219.58|218.48|219.72|218.62|220.46|219.36|219.58|218.48|320
1733236200000|2024-12-03 14:30:00|219.7|218.6|215.95|214.85|219.7|218.6|215.9|214.8|428
1733236500000|2024-12-03 14:35:00|215.89|214.79|219.05|217.95|219.05|217.95|215.72|214.62|707
1733236800000|2024-12-03 14:40:00|219.03|217.93|220.82|219.72|220.84|219.74|219.03|217.93|561
1733237100000|2024-12-03 14:45:00|220.86|219.76|222.05|220.95|222.18|221.08|220.86|219.76|484
1733237400000|2024-12-03 14:50:00|222.01|220.91|224.11|223.01|224.71|223.61|221.84|220.74|477
1733237700000|2024-12-03 14:55:00|224.05|222.95|224.81|223.71|225.05|223.95|223.26|222.16|300
1733238000000|2024-12-03 15:00:00|224.83|223.73|225.82|224.72|226.29|225.19|224.5|223.4|296
1733238300000|2024-12-03 15:05:00|225.85|224.75|225.64|224.54|226.89|225.79|225.27|224.17|311
1733238600000|2024-12-03 15:10:00|225.65|224.55|225.55|224.45|226.28|225.18|225.3|224.2|282
1733238900000|2024-12-03 15:15:00|225.56|224.46|225.42|224.32|225.85|224.75|225.15|224.05|317
1733239200000|2024-12-03 15:20:00|225.43|224.33|224.61|223.51|225.43|224.33|223.67|222.57|307
1733239500000|2024-12-03 15:25:00|224.57|223.47|223.22|222.12|224.57|223.47|222.92|221.82|227
1733239800000|2024-12-03 15:30:00|223.21|222.11|223.01|221.91|223.87|222.77|222.7|221.6|309
1733240100000|2024-12-03 15:35:00|222.95|221.85|224.51|223.41|224.51|223.41|222.95|221.85|453
1733240400000|2024-12-03 15:40:00|224.5|223.4|223.92|222.82|224.77|223.67|223.42|222.32|365
1733240700000|2024-12-03 15:45:00|223.93|222.83|223.59|222.49|224|222.9|222.99|221.89|375
1733241000000|2024-12-03 15:50:00|223.61|222.51|223.38|222.28|223.82|222.72|223.12|222.02|290
1733241300000|2024-12-03 15:55:00|223.39|222.29|223.79|222.69|223.79|222.69|222.99|221.89|282
1733241600000|2024-12-03 16:00:00|223.78|222.68|224.58|223.48|224.82|223.72|223.62|222.52|215
1733241900000|2024-12-03 16:05:00|224.56|223.46|225.11|224.01|225.63|224.53|224.56|223.46|200
1733242200000|2024-12-03 16:10:00|225.12|224.02|224.18|223.08|225.48|224.38|224.09|222.99|228
1733242500000|2024-12-03 16:15:00|224.19|223.09|224.03|222.93|224.31|223.21|223.52|222.42|171
1733242800000|2024-12-03 16:20:00|224.04|222.94|223.86|222.76|224.04|222.94|223.52|222.42|205
1733243100000|2024-12-03 16:25:00|223.85|222.75|224.71|223.61|224.95|223.85|223.67|222.57|172
1733243400000|2024-12-03 16:30:00|224.72|223.62|224.6|223.5|225.16|224.06|224.47|223.37|201
1733243700000|2024-12-03 16:35:00|224.59|223.49|223.44|222.34|224.86|223.76|223.32|222.22|139
1733244000000|2024-12-03 16:40:00|223.46|222.36|223.9|222.8|224.18|223.08|223.46|222.36|218
1733244300000|2024-12-03 16:45:00|223.89|222.79|223.22|222.12|224.06|222.96|223.14|222.04|233
1733244600000|2024-12-03 16:50:00|223.17|222.07|223.66|222.56|223.66|222.56|222.16|221.06|186
1733244900000|2024-12-03 16:55:00|223.67|222.57|223.95|222.85|224.36|223.26|223.67|222.57|181
1733245200000|2024-12-03 17:00:00|223.94|222.84|223.16|222.06|223.94|222.84|222.77|221.67|240
1733245500000|2024-12-03 17:05:00|223.1|222|222.12|221.02|223.24|222.14|222.1|221|198
1733245800000|2024-12-03 17:10:00|222.14|221.04|222.74|221.64|222.92|221.82|222.13|221.03|231
1733246100000|2024-12-03 17:15:00|222.76|221.66|222.31|221.21|222.95|221.85|222.25|221.15|212
1733246400000|2024-12-03 17:20:00|222.3|221.2|221.38|220.28|222.49|221.39|221.37|220.27|164
1733247000000|2024-12-03 17:30:00|221.92|220.82|222.87|221.77|222.87|221.77|221.72|220.62|138
1733247300000|2024-12-03 17:35:00|222.88|221.78|224.01|222.91|224.01|222.91|222.73|221.63|77
1733247600000|2024-12-03 17:40:00|224.04|222.94|224.32|223.22|224.39|223.29|224.03|222.93|143
1733247900000|2024-12-03 17:45:00|224.34|223.24|224.55|223.45|224.84|223.74|224.04|222.94|132
1733248200000|2024-12-03 17:50:00|224.54|223.44|224.37|223.27|224.54|223.44|224.19|223.09|49
1733248500000|2024-12-03 17:55:00|224.41|223.31|225.3|224.2|225.3|224.2|224.41|223.31|63
1733248800000|2024-12-03 18:00:00|224.66|223.56|225.13|224.03|225.39|224.29|224.66|223.56|89
1733249100000|2024-12-03 18:05:00|225.1|224|224.81|223.71|225.53|224.43|224.54|223.44|235
1733249400000|2024-12-03 18:10:00|224.82|223.72|224.98|223.88|225.07|223.97|224.46|223.36|144
1733249700000|2024-12-03 18:15:00|225|223.9|225.32|224.22|225.48|224.38|224.87|223.77|123
1733250000000|2024-12-03 18:20:00|225.33|224.23|224.85|223.75|225.5|224.4|224.85|223.75|138
1733250300000|2024-12-03 18:25:00|224.86|223.76|225.12|224.02|225.4|224.3|224.86|223.76|82
1733250600000|2024-12-03 18:30:00|225.08|223.98|225.5|224.4|225.52|224.42|224.86|223.76|84
1733250900000|2024-12-03 18:35:00|225.49|224.39|225.97|224.87|226.04|224.94|225.49|224.39|86
1733251200000|2024-12-03 18:40:00|225.95|224.85|227.04|225.94|227.04|225.94|225.83|224.73|92
1733251500000|2024-12-03 18:45:00|227.02|225.92|227.77|226.67|228.04|226.94|227.02|225.92|126
1733251800000|2024-12-03 18:50:00|227.76|226.66|227.87|226.77|227.94|226.84|227.39|226.29|98
1733252100000|2024-12-03 18:55:00|227.91|226.81|227.61|226.51|228.05|226.95|227.49|226.39|75
1733252400000|2024-12-03 19:00:00|227.62|226.52|227.21|226.11|227.83|226.73|227.16|226.06|115
1733252700000|2024-12-03 19:05:00|227.18|226.08|226.82|225.72|227.28|226.18|226.82|225.72|99
1733253000000|2024-12-03 19:10:00|226.83|225.73|226.05|224.95|226.9|225.8|225.99|224.89|105
1733253300000|2024-12-03 19:15:00|226.06|224.96|226.17|225.07|226.17|225.07|225.3|224.2|137
1733253600000|2024-12-03 19:20:00|226.07|224.97|226.46|225.36|226.77|225.67|226.02|224.92|206
1733253900000|2024-12-03 19:25:00|226.5|225.4|227.59|226.49|227.59|226.49|226.48|225.38|72
1733254200000|2024-12-03 19:30:00|227.57|226.47|228.02|226.92|228.02|226.92|227.14|226.04|109
1733254500000|2024-12-03 19:35:00|228.03|226.93|228.18|227.08|228.31|227.21|228|226.9|111
1733254800000|2024-12-03 19:40:00|228.2|227.1|228.31|227.21|228.31|227.21|228.08|226.98|65
1733255100000|2024-12-03 19:45:00|228.3|227.2|228.41|227.31|228.46|227.36|228.08|226.98|107
1733255400000|2024-12-03 19:50:00|228.34|227.24|228.5|227.4|228.52|227.42|228.3|227.2|67
1733255700000|2024-12-03 19:55:00|228.49|227.39|228.71|227.61|228.98|227.88|228.48|227.38|71
1733256000000|2024-12-03 20:00:00|228.73|227.63|229.16|228.06|229.17|228.07|228.44|227.34|95
1733256300000|2024-12-03 20:05:00|229.14|228.04|229.66|228.56|229.91|228.81|229.08|227.98|125
1733256600000|2024-12-03 20:10:00|229.68|228.58|230.13|229.03|230.13|229.03|229.68|228.58|92
1733256900000|2024-12-03 20:15:00|230.11|229.01|230.17|229.07|230.2|229.1|229.71|228.61|106
1733257200000|2024-12-03 20:20:00|230.16|229.06|230.07|228.97|230.34|229.24|229.83|228.73|94
1733257500000|2024-12-03 20:25:00|230.09|228.99|230|228.9|230.13|229.03|229.94|228.84|80
1733257800000|2024-12-03 20:30:00|230.01|228.91|230.33|229.23|230.33|229.23|229.97|228.87|87
1733258100000|2024-12-03 20:35:00|230.34|229.24|230.55|229.45|230.56|229.46|230.3|229.2|60
1733258400000|2024-12-03 20:40:00|230.57|229.47|229.67|228.57|230.65|229.55|229.57|228.47|90
1733258700000|2024-12-03 20:45:00|229.61|228.51|229.63|228.53|229.63|228.53|229.36|228.26|104
1733259000000|2024-12-03 20:50:00|229.65|228.55|229.73|228.63|230.08|228.98|229.56|228.46|91
1733259300000|2024-12-03 20:55:00|229.71|228.61|229.19|228.09|229.92|228.82|229.16|228.06|100
1733259600000|2024-12-03 21:00:00|229.29|228.19|228.94|227.84|229.62|228.52|228.94|227.84|124
1733259900000|2024-12-03 21:05:00|228.99|227.89|228.92|227.82|228.99|227.89|228.84|227.74|46
1733260200000|2024-12-03 21:10:00|228.91|227.81|231.44|230.34|231.44|230.34|228.71|227.61|213
1733260500000|2024-12-03 21:15:00|231.63|230.53|235.66|234.56|236.44|235.34|231.32|230.22|677
1733260800000|2024-12-03 21:20:00|235.62|234.52|237.38|236.28|237.86|236.76|235.16|234.06|748
1733261100000|2024-12-03 21:25:00|237.37|236.27|235.88|234.78|237.73|236.63|235.33|234.23|504
1733261400000|2024-12-03 21:30:00|235.89|234.79|237.03|235.93|237.17|236.07|235.61|234.51|353
1733261700000|2024-12-03 21:35:00|236.93|235.83|237.78|236.68|238.28|237.18|236.66|235.56|301
1733262000000|2024-12-03 21:40:00|237.77|236.67|238.71|237.61|239.04|237.94|237.68|236.58|376
1733262300000|2024-12-03 21:45:00|238.7|237.6|239.53|238.43|239.56|238.46|238.7|237.6|394
1733262600000|2024-12-03 21:50:00|239.51|238.41|239.78|238.68|240.18|239.08|238.83|237.73|387
1733262900000|2024-12-03 21:55:00|239.82|238.72|238.02|236.92|240.04|238.94|237.82|236.72|439
1733263200000|2024-12-03 22:00:00|238.09|236.99|237.37|236.27|238.42|237.32|235.81|234.71|816
1733263500000|2024-12-03 22:05:00|237.33|236.23|237.07|235.97|237.62|236.52|236.5|235.4|622
1733263800000|2024-12-03 22:10:00|237.08|235.98|236.48|235.38|237.12|236.02|236.29|235.19|539
1733264100000|2024-12-03 22:15:00|236.46|235.36|236.64|235.54|236.67|235.57|236.16|235.06|505
1733264400000|2024-12-03 22:20:00|236.6|235.5|237.55|236.45|237.94|236.84|236.56|235.46|468
1733264700000|2024-12-03 22:25:00|237.54|236.44|236.64|235.54|237.55|236.45|236.53|235.43|399
1733265000000|2024-12-03 22:30:00|236.65|235.55|235.5|234.4|236.67|235.57|235.27|234.17|370
1733265300000|2024-12-03 22:35:00|235.46|234.36|235.56|234.46|235.75|234.65|235.07|233.97|377
1733265600000|2024-12-03 22:40:00|235.57|234.47|235.21|234.11|235.64|234.54|235.1|234|274
1733265900000|2024-12-03 22:45:00|235.26|234.16|235.95|234.85|236|234.9|235.23|234.13|356
1733266200000|2024-12-03 22:50:00|235.93|234.83|236.37|235.27|236.49|235.39|235.83|234.73|304
1733266500000|2024-12-03 22:55:00|236.39|235.29|237.35|236.25|237.35|236.25|235.86|234.76|306
1733266800000|2024-12-03 23:00:00|237.36|236.26|236.23|235.13|237.43|236.33|235.79|234.69|213
1733267100000|2024-12-03 23:05:00|236.21|235.11|235.74|234.64|236.46|235.36|235.12|234.02|261
1733267400000|2024-12-03 23:10:00|235.69|234.59|235.57|234.47|236.41|235.31|235.51|234.41|215
1733267700000|2024-12-03 23:15:00|235.58|234.48|236.07|234.97|236.14|235.04|234.1|233|296
1733268000000|2024-12-03 23:20:00|236.06|234.96|235.17|234.07|236.25|235.15|235.02|233.92|207
1733268300000|2024-12-03 23:25:00|235.11|234.01|234.2|233.1|235.59|234.49|234.18|233.08|188
1733268600000|2024-12-03 23:30:00|234.28|233.18|236.07|234.97|236.09|234.99|234.26|233.16|217
1733268900000|2024-12-03 23:35:00|236.08|234.98|235.9|234.8|236.26|235.16|235.75|234.65|146
1733269200000|2024-12-03 23:40:00|235.88|234.78|235.68|234.58|236.1|235|235.62|234.52|148
1733269500000|2024-12-03 23:45:00|235.62|234.52|235.53|234.43|235.68|234.58|235.29|234.19|156
1733269800000|2024-12-03 23:50:00|235.48|234.38|234.73|233.63|235.52|234.42|234.73|233.63|111
1733270100000|2024-12-03 23:55:00|234.74|233.64|234.55|233.45|234.78|233.68|234.35|233.25|82
1733270400000|2024-12-04 00:00:00|234.56|233.46|236.14|235.04|236.23|235.13|234.52|233.42|200
1733270700000|2024-12-04 00:05:00|236.15|235.05|236.59|235.49|236.85|235.75|236.01|234.91|185
1733271000000|2024-12-04 00:10:00|236.53|235.43|237.29|236.19|237.61|236.51|236.14|235.04|194
1733271300000|2024-12-04 00:15:00|237.31|236.21|237.89|236.79|238.05|236.95|237.27|236.17|263
1733271600000|2024-12-04 00:20:00|237.9|236.8|238.04|236.94|238.14|237.04|237.02|235.92|238
1733271900000|2024-12-04 00:25:00|238.01|236.91|239.29|238.19|239.29|238.19|237.74|236.64|177
1733272200000|2024-12-04 00:30:00|239.28|238.18|239.35|238.25|240.13|239.03|239.08|237.98|172
1733272500000|2024-12-04 00:35:00|239.34|238.24|238.09|236.99|239.4|238.3|238.09|236.99|224
1733272800000|2024-12-04 00:40:00|237.98|236.88|237.54|236.44|237.99|236.89|237.31|236.21|241
1733273100000|2024-12-04 00:45:00|237.53|236.43|237.04|235.94|237.7|236.6|236.91|235.81|185
1733273400000|2024-12-04 00:50:00|237.03|235.93|238.4|237.3|238.47|237.37|237.01|235.91|163
1733273700000|2024-12-04 00:55:00|238.42|237.32|238.08|236.98|238.64|237.54|237.82|236.72|195
1733274000000|2024-12-04 01:00:00|238.07|236.97|236.9|235.8|238.63|237.53|236.89|235.79|120
1733274300000|2024-12-04 01:05:00|236.87|235.77|238.65|237.55|238.65|237.55|236.75|235.65|170
1733274600000|2024-12-04 01:10:00|238.63|237.53|239.32|238.22|239.7|238.6|238.58|237.48|220
1733274900000|2024-12-04 01:15:00|239.02|237.92|238.07|236.97|239.02|237.92|237.5|236.4|172
1733275200000|2024-12-04 01:20:00|238.08|236.98|237.02|235.92|238.17|237.07|236.42|235.32|201
1733275500000|2024-12-04 01:25:00|237.01|235.91|237.91|236.81|237.92|236.82|236.83|235.73|148
1733275800000|2024-12-04 01:30:00|237.89|236.79|238.8|237.7|238.82|237.72|237.33|236.23|172
1733276100000|2024-12-04 01:35:00|238.79|237.69|239.18|238.08|239.18|238.08|238.5|237.4|167
1733276400000|2024-12-04 01:40:00|239.27|238.17|239.73|238.63|239.76|238.66|239.25|238.15|126
1733276700000|2024-12-04 01:45:00|239.67|238.57|239.64|238.54|240.07|238.97|239.58|238.48|147
1733277000000|2024-12-04 01:50:00|239.69|238.59|239.84|238.74|239.86|238.76|239.01|237.91|139
1733277300000|2024-12-04 01:55:00|239.83|238.73|239.7|238.6|240.08|238.98|239.62|238.52|93
1733277600000|2024-12-04 02:00:00|239.69|238.59|239.83|238.73|240.23|239.13|239.03|237.93|157
1733277900000|2024-12-04 02:05:00|239.86|238.76|238.36|237.26|241.07|239.97|238.35|237.25|229
1733278200000|2024-12-04 02:10:00|238.38|237.28|236.68|235.58|238.44|237.34|236.65|235.55|207
1733278500000|2024-12-04 02:15:00|236.71|235.61|237.46|236.36|237.82|236.72|236.41|235.31|216
1733278800000|2024-12-04 02:20:00|237.49|236.39|237.48|236.38|238.28|237.18|237.46|236.36|192
1733279100000|2024-12-04 02:25:00|237.5|236.4|237.29|236.19|237.58|236.48|237.08|235.98|183
1733279400000|2024-12-04 02:30:00|237.3|236.2|237.84|236.74|238.05|236.95|236.73|235.63|212
1733279700000|2024-12-04 02:35:00|237.83|236.73|237.68|236.58|238.18|237.08|237.56|236.46|172
1733280000000|2024-12-04 02:40:00|237.64|236.54|237.1|236|237.98|236.88|237.1|236|150
1733280300000|2024-12-04 02:45:00|237.05|235.95|236.75|235.65|237.15|236.05|235.77|234.67|197
1733280600000|2024-12-04 02:50:00|236.76|235.66|236.21|235.11|236.8|235.7|236.02|234.92|158
1733280900000|2024-12-04 02:55:00|236.22|235.12|236.58|235.48|236.6|235.5|236.01|234.91|101
1733281200000|2024-12-04 03:00:00|236.63|235.53|237.57|236.47|237.57|236.47|236.49|235.39|55
1733281500000|2024-12-04 03:05:00|237.59|236.49|238.16|237.06|238.17|237.07|237.59|236.49|137
1733281800000|2024-12-04 03:10:00|238.17|237.07|238.59|237.49|238.62|237.52|238.06|236.96|113
1733282100000|2024-12-04 03:15:00|238.37|237.27|239.06|237.96|239.12|238.02|238.37|237.27|67
1733282400000|2024-12-04 03:20:00|239.04|237.94|239.05|237.95|239.17|238.07|238.52|237.42|118
1733282700000|2024-12-04 03:25:00|239.02|237.92|238.86|237.76|239.25|238.15|238.7|237.6|70
1733283000000|2024-12-04 03:30:00|238.95|237.85|239.21|238.11|239.25|238.15|238.72|237.62|97
1733283300000|2024-12-04 03:35:00|239.24|238.14|239.43|238.33|239.51|238.41|239.13|238.03|88
1733283600000|2024-12-04 03:40:00|239.42|238.32|239.06|237.96|239.49|238.39|239.06|237.96|88
1733283900000|2024-12-04 03:45:00|239.01|237.91|238.87|237.77|239.16|238.06|238.79|237.69|78
1733284200000|2024-12-04 03:50:00|238.85|237.75|238.49|237.39|238.88|237.78|238.45|237.35|64
1733284500000|2024-12-04 03:55:00|238.48|237.38|238.26|237.16|238.52|237.42|238.16|237.06|55
1733284800000|2024-12-04 04:00:00|238.25|237.15|238.4|237.3|238.49|237.39|238.11|237.01|60
1733285100000|2024-12-04 04:05:00|238.41|237.31|237.85|236.75|238.45|237.35|237.71|236.61|67
1733285400000|2024-12-04 04:10:00|237.86|236.76|237.89|236.79|238.19|237.09|237.82|236.72|52
1733285700000|2024-12-04 04:15:00|237.88|236.78|237.62|236.52|237.88|236.78|237.55|236.45|71
1733286000000|2024-12-04 04:20:00|237.63|236.53|237.8|236.7|238.21|237.11|237.6|236.5|61
1733286300000|2024-12-04 04:25:00|237.78|236.68|237.79|236.69|238.12|237.02|237.77|236.67|53
1733286600000|2024-12-04 04:30:00|237.67|236.57|237.42|236.32|237.67|236.57|237.31|236.21|39
1733286900000|2024-12-04 04:35:00|237.43|236.33|237.66|236.56|237.67|236.57|237.36|236.26|68
1733287200000|2024-12-04 04:40:00|237.6|236.5|238.12|237.02|238.12|237.02|237.5|236.4|56
1733287500000|2024-12-04 04:45:00|238.13|237.03|238.64|237.54|238.64|237.54|238.03|236.93|93
1733287800000|2024-12-04 04:50:00|238.65|237.55|238.65|237.55|238.65|237.55|238.65|237.55|1
1733288100000|2024-12-04 04:55:00|238.36|237.26|238.33|237.23|238.38|237.28|237.89|236.79|43
1733288400000|2024-12-04 05:00:00|238.34|237.24|239.26|238.16|239.42|238.32|238.26|237.16|105
1733288700000|2024-12-04 05:05:00|239.28|238.18|239.02|237.92|239.29|238.19|238.98|237.88|68
1733289000000|2024-12-04 05:10:00|239.03|237.93|240.15|239.05|240.22|239.12|239.03|237.93|106
1733289300000|2024-12-04 05:15:00|240.16|239.06|240.61|239.51|241.45|240.35|240.16|239.06|157
1733289600000|2024-12-04 05:20:00|240.62|239.52|240.1|239|241.03|239.93|240.1|239|159
1733289900000|2024-12-04 05:25:00|240.02|238.92|240.27|239.17|240.49|239.39|239.87|238.77|103
1733290200000|2024-12-04 05:30:00|240.47|239.37|239.84|238.74|240.48|239.38|239.84|238.74|63
1733290500000|2024-12-04 05:35:00|239.77|238.67|239.55|238.45|239.77|238.67|239.4|238.3|61
1733290800000|2024-12-04 05:40:00|239.53|238.43|239.05|237.95|239.53|238.43|238.9|237.8|79
1733291100000|2024-12-04 05:45:00|239.45|238.35|239.16|238.06|239.46|238.36|238.88|237.78|40
1733291400000|2024-12-04 05:50:00|239.17|238.07|238.73|237.63|239.24|238.14|238.71|237.61|51
1733291700000|2024-12-04 05:55:00|238.68|237.58|238.61|237.51|238.89|237.79|238.59|237.49|72
1733292000000|2024-12-04 06:00:00|238.6|237.5|238.17|237.07|238.79|237.69|238.15|237.05|55
1733292300000|2024-12-04 06:05:00|238.28|237.18|237.56|236.46|238.35|237.25|237.56|236.46|44
1733292600000|2024-12-04 06:10:00|237.46|236.36|237.04|235.94|237.49|236.39|236.95|235.85|61
1733292900000|2024-12-04 06:15:00|237.05|235.95|237.26|236.16|237.31|236.21|236.46|235.36|92
1733293200000|2024-12-04 06:20:00|237.27|236.17|237.76|236.66|237.76|236.66|237.04|235.94|97
1733293500000|2024-12-04 06:25:00|237.8|236.7|237.84|236.74|238.12|237.02|237.8|236.7|46
1733293800000|2024-12-04 06:30:00|238.04|236.94|237.84|236.74|238.06|236.96|237.62|236.52|114
1733294100000|2024-12-04 06:35:00|237.7|236.6|237.56|236.46|237.7|236.6|237.03|235.93|70
1733294400000|2024-12-04 06:40:00|237.61|236.51|237.56|236.46|237.65|236.55|237.36|236.26|50
1733294700000|2024-12-04 06:45:00|237.49|236.39|237.73|236.63|237.76|236.66|237.38|236.28|33
1733295000000|2024-12-04 06:50:00|237.69|236.59|237.67|236.57|237.73|236.63|237.49|236.39|33
1733295300000|2024-12-04 06:55:00|237.68|236.58|238.31|237.21|238.31|237.21|237.53|236.43|34
1733295600000|2024-12-04 07:00:00|238.33|237.23|238.17|237.07|238.43|237.33|238.16|237.06|57
1733295900000|2024-12-04 07:05:00|238.16|237.06|237.86|236.76|238.17|237.07|237.86|236.76|28
1733296200000|2024-12-04 07:10:00|237.85|236.75|237.6|236.5|237.87|236.77|237.6|236.5|11
1733296500000|2024-12-04 07:15:00|237.61|236.51|237.87|236.77|237.9|236.8|237.45|236.35|42
1733296800000|2024-12-04 07:20:00|237.86|236.76|237.59|236.49|237.86|236.76|237.42|236.32|104
1733297100000|2024-12-04 07:25:00|237.58|236.48|237.44|236.34|237.58|236.48|237.23|236.13|127
1733297400000|2024-12-04 07:30:00|237.42|236.32|238|236.9|238.01|236.91|237.4|236.3|95
1733297700000|2024-12-04 07:35:00|237.98|236.88|237.59|236.49|237.98|236.88|237.44|236.34|35
1733298000000|2024-12-04 07:40:00|237.57|236.47|237.84|236.74|237.85|236.75|237.57|236.47|30
1733298300000|2024-12-04 07:45:00|237.82|236.72|237.45|236.35|237.82|236.72|237.37|236.27|27
1733298600000|2024-12-04 07:50:00|237.48|236.38|237.02|235.92|237.51|236.41|237.02|235.92|27
1733298900000|2024-12-04 07:55:00|237.01|235.91|237.12|236.02|237.12|236.02|236.93|235.83|55
1733299200000|2024-12-04 08:00:00|237.21|236.11|237.3|236.2|237.85|236.75|237.2|236.1|99
1733299500000|2024-12-04 08:05:00|237.28|236.18|236.76|235.66|237.28|236.18|236.34|235.24|203
1733299800000|2024-12-04 08:10:00|236.75|235.65|236.84|235.74|236.84|235.74|236.7|235.6|45
1733300100000|2024-12-04 08:15:00|236.77|235.67|236.79|235.69|236.82|235.72|236.55|235.45|48
1733300400000|2024-12-04 08:20:00|236.76|235.66|236.66|235.56|236.93|235.83|236.49|235.39|85
1733300700000|2024-12-04 08:25:00|236.59|235.49|236.42|235.32|236.59|235.49|236.39|235.29|22
1733301000000|2024-12-04 08:30:00|236.38|235.28|236.02|234.92|236.38|235.28|235.72|234.62|34
1733301300000|2024-12-04 08:35:00|236.1|235|235.69|234.59|236.28|235.18|235.65|234.55|56
1733301600000|2024-12-04 08:40:00|235.71|234.61|236.38|235.28|236.39|235.29|235.67|234.57|55
1733301900000|2024-12-04 08:45:00|236.39|235.29|236.59|235.49|236.69|235.59|236.18|235.08|61
1733302200000|2024-12-04 08:50:00|236.39|235.29|236.35|235.25|236.5|235.4|236.35|235.25|24
1733302500000|2024-12-04 08:55:00|236.41|235.31|236.24|235.14|236.44|235.34|235.91|234.81|34
1733302800000|2024-12-04 09:00:00|236.29|235.19|236.39|235.29|236.64|235.54|236.25|235.15|44
1733303100000|2024-12-04 09:05:00|236.35|235.25|236.25|235.15|236.41|235.31|236.16|235.06|39
1733303400000|2024-12-04 09:10:00|236.26|235.16|236.69|235.59|236.7|235.6|236.07|234.97|39
1733303700000|2024-12-04 09:15:00|236.92|235.82|236.89|235.79|237.02|235.92|236.89|235.79|39
1733304000000|2024-12-04 09:20:00|236.85|235.75|237.21|236.11|237.24|236.14|236.85|235.75|44
1733304300000|2024-12-04 09:25:00|237.23|236.13|237.47|236.37|237.51|236.41|237.21|236.11|56
1733304600000|2024-12-04 09:30:00|237.48|236.38|237.29|236.19|237.53|236.43|237.29|236.19|70
1733304900000|2024-12-04 09:35:00|237.23|236.13|237.4|236.3|237.44|236.34|237.04|235.94|48
1733305200000|2024-12-04 09:40:00|237.38|236.28|237.52|236.42|237.64|236.54|237.15|236.05|51
1733305500000|2024-12-04 09:45:00|237.51|236.41|237.09|235.99|237.51|236.41|237.09|235.99|23
1733305800000|2024-12-04 09:50:00|237.06|235.96|236.38|235.28|237.06|235.96|236.34|235.24|65
1733306100000|2024-12-04 09:55:00|236.4|235.3|236.14|235.04|236.42|235.32|236.04|234.94|29
1733306400000|2024-12-04 10:00:00|236.15|235.05|236.03|234.93|236.16|235.06|235.98|234.88|33
1733306700000|2024-12-04 10:05:00|236.02|234.92|236.32|235.22|236.36|235.26|236.02|234.92|40
1733307300000|2024-12-04 10:15:00|236.89|235.79|237.1|236|237.35|236.25|236.88|235.78|57
1733307600000|2024-12-04 10:20:00|237.09|235.99|237.21|236.11|237.35|236.25|236.98|235.88|53
1733307900000|2024-12-04 10:25:00|237.24|236.14|236.96|235.86|237.26|236.16|236.86|235.76|35
1733308200000|2024-12-04 10:30:00|236.94|235.84|237.26|236.16|237.33|236.23|236.94|235.84|41
1733308500000|2024-12-04 10:35:00|237.19|236.09|236.66|235.56|237.22|236.12|236.64|235.54|64
1733308800000|2024-12-04 10:40:00|236.68|235.58|238.03|236.93|238.04|236.94|236.63|235.53|92
1733309100000|2024-12-04 10:45:00|237.99|236.89|237.39|236.29|238.45|237.35|237.24|236.14|87
1733309400000|2024-12-04 10:50:00|237.35|236.25|237.43|236.33|237.47|236.37|237.24|236.14|72
1733309700000|2024-12-04 10:55:00|237.41|236.31|237.17|236.07|237.41|236.31|237.02|235.92|29
1733310000000|2024-12-04 11:00:00|237.38|236.28|237.85|236.75|238.04|236.94|237.35|236.25|74
1733310300000|2024-12-04 11:05:00|237.86|236.76|237.35|236.25|237.93|236.83|237.35|236.25|119
1733310600000|2024-12-04 11:10:00|237.17|236.07|237.1|236|237.17|236.07|236.67|235.57|45
1733310900000|2024-12-04 11:15:00|236.76|235.66|236.81|235.71|236.86|235.76|236.59|235.49|59
1733311200000|2024-12-04 11:20:00|236.82|235.72|236.89|235.79|237.04|235.94|236.63|235.53|104
1733311500000|2024-12-04 11:25:00|236.88|235.78|236.35|235.25|237|235.9|236.23|235.13|110
1733311800000|2024-12-04 11:30:00|236.32|235.22|237.03|235.93|237.04|235.94|236.29|235.19|87
1733312100000|2024-12-04 11:35:00|237.04|235.94|236.83|235.73|237.18|236.08|236.76|235.66|69
1733312400000|2024-12-04 11:40:00|236.82|235.72|236.45|235.35|236.83|235.73|236.34|235.24|66
1733312700000|2024-12-04 11:45:00|236.39|235.29|236.23|235.13|236.43|235.33|236.21|235.11|63
1733313000000|2024-12-04 11:50:00|236.22|235.12|236.62|235.52|236.62|235.52|236.2|235.1|47
1733313300000|2024-12-04 11:55:00|236.61|235.51|236.57|235.47|236.71|235.61|236.42|235.32|37
1733313900000|2024-12-04 12:05:00|235.95|234.85|235.1|234|235.97|234.87|235.09|233.99|107
1733314200000|2024-12-04 12:10:00|235.08|233.98|233.83|232.73|235.08|233.98|233.8|232.7|133
1733314500000|2024-12-04 12:15:00|233.84|232.74|232.82|231.72|234.36|233.26|232.39|231.29|241
1733314800000|2024-12-04 12:20:00|232.92|231.82|233.28|232.18|233.64|232.54|232.72|231.62|258
1733315100000|2024-12-04 12:25:00|233.29|232.19|233.25|232.15|233.71|232.61|233.17|232.07|229
1733315400000|2024-12-04 12:30:00|233.27|232.17|233.59|232.49|233.94|232.84|233.17|232.07|284
1733315700000|2024-12-04 12:35:00|233.57|232.47|233.56|232.46|233.79|232.69|233.38|232.28|180
1733316000000|2024-12-04 12:40:00|233.57|232.47|233.02|231.92|233.61|232.51|232.65|231.55|194
1733316300000|2024-12-04 12:45:00|233.04|231.94|233.45|232.35|233.52|232.42|232.97|231.87|133
1733316600000|2024-12-04 12:50:00|233.46|232.36|233.25|232.15|233.46|232.36|233.14|232.04|118
1733316900000|2024-12-04 12:55:00|233.33|232.23|233.28|232.18|233.33|232.23|232.94|231.84|109
1733317200000|2024-12-04 13:00:00|233.26|232.16|232.79|231.69|233.36|232.26|232.5|231.4|194
1733317500000|2024-12-04 13:05:00|232.77|231.67|234|232.9|234|232.9|232.77|231.67|184
1733317800000|2024-12-04 13:10:00|234.04|232.94|233.1|232|234.05|232.95|233|231.9|159
1733318400000|2024-12-04 13:20:00|232.58|231.48|232.12|231.02|232.58|231.48|232.01|230.91|64
1733318700000|2024-12-04 13:25:00|232.17|231.07|232.37|231.27|232.48|231.38|232.1|231|244
1733319000000|2024-12-04 13:30:00|232.36|231.26|232.76|231.66|233.04|231.94|232.06|230.96|367
1733319300000|2024-12-04 13:35:00|232.77|231.67|232.69|231.59|232.98|231.88|232.28|231.18|217
1733319600000|2024-12-04 13:40:00|232.64|231.54|232.46|231.36|232.67|231.57|231.98|230.88|292
1733319900000|2024-12-04 13:45:00|232.48|231.38|231.8|230.7|232.83|231.73|231.78|230.68|278
1733320200000|2024-12-04 13:50:00|231.77|230.67|231.45|230.35|231.88|230.78|231.24|230.14|173
1733320500000|2024-12-04 13:55:00|231.44|230.34|231.8|230.7|232.23|231.13|231.32|230.22|239
1733320800000|2024-12-04 14:00:00|231.82|230.72|231.06|229.96|232.15|231.05|230.92|229.82|214
1733321100000|2024-12-04 14:05:00|231.05|229.95|230.76|229.66|231.15|230.05|230.69|229.59|178
1733321400000|2024-12-04 14:10:00|230.77|229.67|231.1|230|231.33|230.23|230.56|229.46|169
1733321700000|2024-12-04 14:15:00|231.09|229.99|231.95|230.85|231.95|230.85|230.79|229.69|413
1733322000000|2024-12-04 14:20:00|231.94|230.84|232.43|231.33|232.45|231.35|231.76|230.66|250
1733322300000|2024-12-04 14:25:00|232.4|231.3|232.45|231.35|232.54|231.44|232.3|231.2|122
1733322600000|2024-12-04 14:30:00|232.43|231.33|233.55|232.45|233.64|232.54|232.18|231.08|328
1733322900000|2024-12-04 14:35:00|233.49|232.39|234.08|232.98|234.08|232.98|233.1|232|244
1733323200000|2024-12-04 14:40:00|234.1|233|233.62|232.52|234.3|233.2|233.61|232.51|192
1733323500000|2024-12-04 14:45:00|233.58|232.48|233.7|232.6|233.72|232.62|232.74|231.64|360
1733323800000|2024-12-04 14:50:00|233.71|232.61|233.33|232.23|233.8|232.7|232.58|231.48|312
1733324100000|2024-12-04 14:55:00|233.34|232.24|232.89|231.79|233.69|232.59|232.89|231.79|294
1733324400000|2024-12-04 15:00:00|232.85|231.75|234.1|233|234.11|233.01|231.23|230.13|620
1733324700000|2024-12-04 15:05:00|234.09|232.99|234.44|233.34|235.11|234.01|233.8|232.7|460
1733325000000|2024-12-04 15:10:00|234.43|233.33|234.72|233.62|235.28|234.18|234.43|233.33|268
1733325300000|2024-12-04 15:15:00|234.67|233.57|234.11|233.01|234.67|233.57|233.56|232.46|421
1733325600000|2024-12-04 15:20:00|234.17|233.07|233.93|232.83|234.66|233.56|233.91|232.81|407
1733325900000|2024-12-04 15:25:00|233.94|232.84|234.88|233.78|235.02|233.92|233.93|232.83|291
1733326200000|2024-12-04 15:30:00|234.86|233.76|234.46|233.36|235.07|233.97|234.34|233.24|231
1733326500000|2024-12-04 15:35:00|234.47|233.37|234.18|233.08|235.04|233.94|233.98|232.88|273
1733326800000|2024-12-04 15:40:00|234.19|233.09|234.93|233.83|235.15|234.05|234.19|233.09|186
1733327100000|2024-12-04 15:45:00|234.94|233.84|235.32|234.22|235.68|234.58|234.61|233.51|232
1733327400000|2024-12-04 15:50:00|235.34|234.24|233.96|232.86|235.43|234.33|233.88|232.78|301
1733327700000|2024-12-04 15:55:00|233.98|232.88|234.33|233.23|234.38|233.28|233.27|232.17|201
1733328000000|2024-12-04 16:00:00|234.35|233.25|233.45|232.35|234.58|233.48|233.42|232.32|224
1733328300000|2024-12-04 16:05:00|233.44|232.34|232.7|231.6|233.7|232.6|232.36|231.26|273
1733328600000|2024-12-04 16:10:00|232.64|231.54|231.01|229.91|232.64|231.54|231.01|229.91|324
1733328900000|2024-12-04 16:15:00|231.02|229.92|230.34|229.24|231.39|230.29|228.85|227.75|348
1733329200000|2024-12-04 16:20:00|230.3|229.2|229.12|228.02|230.6|229.5|229.05|227.95|354
1733329500000|2024-12-04 16:25:00|229.11|228.01|229.44|228.34|230.19|229.09|228.92|227.82|420
1733329800000|2024-12-04 16:30:00|229.46|228.36|229.7|228.6|230.07|228.97|228.82|227.72|424
1733330100000|2024-12-04 16:35:00|229.68|228.58|227.91|226.81|229.68|228.58|227.79|226.69|324
1733330400000|2024-12-04 16:40:00|227.8|226.7|227.4|226.3|227.98|226.88|227.3|226.2|216
1733330700000|2024-12-04 16:45:00|227.41|226.31|226.94|225.84|227.63|226.53|226.71|225.61|299
1733331000000|2024-12-04 16:50:00|226.92|225.82|227|225.9|227.19|226.09|225.45|224.35|477
1733331300000|2024-12-04 16:55:00|227.05|225.95|226.43|225.33|227.33|226.23|226.41|225.31|366
1733331600000|2024-12-04 17:00:00|226.37|225.27|227.83|226.73|227.94|226.84|226|224.9|381
1733331900000|2024-12-04 17:05:00|227.79|226.69|226.1|225|227.8|226.7|226.04|224.94|360
1733332200000|2024-12-04 17:10:00|226.11|225.01|225.69|224.59|226.55|225.45|225.26|224.16|379
1733332500000|2024-12-04 17:15:00|225.66|224.56|226.41|225.31|226.77|225.67|225.37|224.27|692
1733332800000|2024-12-04 17:20:00|226.43|225.33|227.27|226.17|227.44|226.34|226.32|225.22|583
1733333100000|2024-12-04 17:25:00|227.23|226.13|227.79|226.69|227.79|226.69|226.48|225.38|541
1733333400000|2024-12-04 17:30:00|227.81|226.71|228.45|227.35|228.67|227.57|226.87|225.77|439
1733333700000|2024-12-04 17:35:00|228.46|227.36|228.43|227.33|228.81|227.71|228.26|227.16|351
1733334000000|2024-12-04 17:40:00|228.41|227.31|228.06|226.96|228.56|227.46|227.95|226.85|85
1733334300000|2024-12-04 17:45:00|227.97|226.87|228.56|227.46|228.74|227.64|227.5|226.4|141
1733334600000|2024-12-04 17:50:00|228.62|227.52|229.73|228.63|229.88|228.78|228.58|227.48|274
1733334900000|2024-12-04 17:55:00|229.7|228.6|229.64|228.54|229.84|228.74|229.43|228.33|316
1733335200000|2024-12-04 18:00:00|229.66|228.56|229.61|228.51|230.61|229.51|229.53|228.43|292
1733335500000|2024-12-04 18:05:00|229.55|228.45|229.97|228.87|230.32|229.22|229.52|228.42|253
1733335800000|2024-12-04 18:10:00|229.99|228.89|231.25|230.15|231.41|230.31|229.98|228.88|184
1733336100000|2024-12-04 18:15:00|231.28|230.18|230.29|229.19|231.52|230.42|230.18|229.08|159
1733336400000|2024-12-04 18:20:00|230.33|229.23|230.11|229.01|230.64|229.54|229.68|228.58|147
1733336700000|2024-12-04 18:25:00|230.1|229|230.1|229|230.35|229.25|229.87|228.77|153
1733337000000|2024-12-04 18:30:00|230.13|229.03|228.94|227.84|230.15|229.05|228.94|227.84|163
1733337300000|2024-12-04 18:35:00|228.93|227.83|229.83|228.73|229.91|228.81|228.79|227.69|179
1733337600000|2024-12-04 18:40:00|229.84|228.74|230.16|229.06|230.48|229.38|229.84|228.74|100
1733337900000|2024-12-04 18:45:00|230.17|229.07|230.56|229.46|231.11|230.01|230.09|228.99|137
1733338200000|2024-12-04 18:50:00|230.55|229.45|230.54|229.44|230.6|229.5|230.19|229.09|114
1733338500000|2024-12-04 18:55:00|230.52|229.42|230.62|229.52|230.71|229.61|230.3|229.2|107
1733338800000|2024-12-04 19:00:00|230.57|229.47|231.06|229.96|231.36|230.26|230.16|229.06|199
1733339100000|2024-12-04 19:05:00|231.07|229.97|232.01|230.91|232.35|231.25|231.07|229.97|199
1733339400000|2024-12-04 19:10:00|232.03|230.93|231.95|230.85|232.39|231.29|231.67|230.57|260
1733339700000|2024-12-04 19:15:00|231.97|230.87|232.95|231.85|232.95|231.85|231.96|230.86|198
1733340000000|2024-12-04 19:20:00|232.92|231.82|231.94|230.84|233.02|231.92|231.94|230.84|221
1733340300000|2024-12-04 19:25:00|231.93|230.83|232.67|231.57|232.86|231.76|231.9|230.8|141
1733340600000|2024-12-04 19:30:00|232.68|231.58|232.66|231.56|232.72|231.62|232.2|231.1|138
1733340900000|2024-12-04 19:35:00|232.64|231.54|232.88|231.78|232.92|231.82|232.21|231.11|164
1733341200000|2024-12-04 19:40:00|232.89|231.79|232.77|231.67|233.11|232.01|232.77|231.67|85
1733341500000|2024-12-04 19:45:00|232.78|231.68|233.03|231.93|233.21|232.11|232.67|231.57|187
1733341800000|2024-12-04 19:50:00|233.02|231.92|233.23|232.13|233.26|232.16|232.77|231.67|191
1733342100000|2024-12-04 19:55:00|233.21|232.11|233.22|232.12|233.4|232.3|233.11|232.01|119
1733342400000|2024-12-04 20:00:00|233.23|232.13|232.87|231.77|233.42|232.32|232.69|231.59|160
1733342700000|2024-12-04 20:05:00|232.8|231.7|232.55|231.45|233.27|232.17|232.5|231.4|190
1733343000000|2024-12-04 20:10:00|232.56|231.46|234.16|233.06|234.43|233.33|232.55|231.45|378
1733343300000|2024-12-04 20:15:00|234.19|233.09|234.92|233.82|234.93|233.83|234.09|232.99|402
1733343600000|2024-12-04 20:20:00|234.93|233.83|235.97|234.87|236.14|235.04|234.9|233.8|272
1733343900000|2024-12-04 20:25:00|235.99|234.89|234.54|233.44|236.8|235.7|234.54|233.44|288
1733344200000|2024-12-04 20:30:00|234.53|233.43|234.23|233.13|235.15|234.05|234.11|233.01|271
1733344500000|2024-12-04 20:35:00|234.22|233.12|233.9|232.8|234.37|233.27|233.55|232.45|280
1733344800000|2024-12-04 20:40:00|233.91|232.81|233.13|232.03|233.93|232.83|232.62|231.52|306
1733345100000|2024-12-04 20:45:00|233.12|232.02|232.21|231.11|233.18|232.08|232.14|231.04|389
1733345400000|2024-12-04 20:50:00|232.27|231.17|231.57|230.47|232.77|231.67|231.31|230.21|558
1733345700000|2024-12-04 20:55:00|231.6|230.5|233.3|232.2|233.33|232.23|230.78|229.68|596
1733346000000|2024-12-04 21:00:00|233.31|232.21|233.13|232.03|233.54|232.44|232.44|231.34|553
1733346300000|2024-12-04 21:05:00|233.15|232.05|234.38|233.28|234.67|233.57|232.76|231.66|420
1733346600000|2024-12-04 21:10:00|234.37|233.27|233.58|232.48|234.76|233.66|233.48|232.38|502
1733346900000|2024-12-04 21:15:00|233.59|232.49|234.38|233.28|235.04|233.94|233.03|231.93|487
1733347200000|2024-12-04 21:20:00|234.35|233.25|234.51|233.41|234.72|233.62|233.89|232.79|421
1733347500000|2024-12-04 21:25:00|234.5|233.4|233.88|232.78|234.53|233.43|233.8|232.7|293
1733347800000|2024-12-04 21:30:00|233.86|232.76|232.96|231.86|233.87|232.77|232.78|231.68|423
1733348100000|2024-12-04 21:35:00|233.02|231.92|232.79|231.69|233.16|232.06|232.38|231.28|472
1733348400000|2024-12-04 21:40:00|232.76|231.66|232.18|231.08|232.96|231.86|231.96|230.86|317
1733348700000|2024-12-04 21:45:00|232.16|231.06|231.6|230.5|232.29|231.19|230.94|229.84|305
1733349000000|2024-12-04 21:50:00|231.63|230.53|230.88|229.78|231.71|230.61|230.51|229.41|427
1733349300000|2024-12-04 21:55:00|230.9|229.8|230.21|229.11|231.21|230.11|230.07|228.97|310
1733349600000|2024-12-04 22:00:00|230.22|229.12|230.41|229.31|230.72|229.62|229.64|228.54|605
1733349900000|2024-12-04 22:05:00|230.42|229.32|230.61|229.51|231.14|230.04|230.2|229.1|531
1733350200000|2024-12-04 22:10:00|230.66|229.56|230.7|229.6|231.07|229.97|230.42|229.32|399
1733350500000|2024-12-04 22:15:00|230.72|229.62|231.11|230.01|231.4|230.3|230.63|229.53|388
1733350800000|2024-12-04 22:20:00|231.13|230.03|231.79|230.69|231.93|230.83|231.11|230.01|233
1733351100000|2024-12-04 22:25:00|231.8|230.7|232|230.9|232|230.9|231.54|230.44|218
1733351400000|2024-12-04 22:30:00|232.01|230.91|231.54|230.44|232.02|230.92|231.34|230.24|188
1733351700000|2024-12-04 22:35:00|231.56|230.46|232.23|231.13|232.26|231.16|231.56|230.46|161
1733352000000|2024-12-04 22:40:00|232.21|231.11|231.68|230.58|232.28|231.18|231.68|230.58|212
1733352300000|2024-12-04 22:45:00|231.65|230.55|231.13|230.03|231.69|230.59|231.11|230.01|154
1733352600000|2024-12-04 22:50:00|231.12|230.02|230.44|229.34|231.12|230.02|230.2|229.1|308
1733352900000|2024-12-04 22:55:00|230.42|229.32|229.72|228.62|230.64|229.54|229.59|228.49|328
1733353200000|2024-12-04 23:00:00|230.02|228.92|229.19|228.09|230.26|229.16|229.19|228.09|111
1733353500000|2024-12-04 23:05:00|229.18|228.08|229.11|228.01|229.48|228.38|228.79|227.69|136
1733353800000|2024-12-04 23:10:00|229.12|228.02|228.23|227.13|229.18|228.08|227.93|226.83|168
1733354100000|2024-12-04 23:15:00|228.01|226.91|227.38|226.28|228.07|226.97|226.96|225.86|174
1733354400000|2024-12-04 23:20:00|227.39|226.29|227.24|226.14|227.88|226.78|227.15|226.05|249
1733354700000|2024-12-04 23:25:00|227.21|226.11|226.5|225.4|227.23|226.13|226.45|225.35|133
1733355000000|2024-12-04 23:30:00|226.57|225.47|228.51|227.41|228.59|227.49|226.57|225.47|328
1733355300000|2024-12-04 23:35:00|228.52|227.42|228.64|227.54|229.05|227.95|228.31|227.21|314
1733355600000|2024-12-04 23:40:00|228.69|227.59|229.13|228.03|229.16|228.06|228.3|227.2|199
1733355900000|2024-12-04 23:45:00|229.14|228.04|229.36|228.26|229.56|228.46|228.97|227.87|224
1733356200000|2024-12-04 23:50:00|229.37|228.27|229.62|228.52|229.75|228.65|229.29|228.19|163
1733356500000|2024-12-04 23:55:00|229.61|228.51|229.73|228.63|229.78|228.68|229.01|227.91|166
1733356800000|2024-12-05 00:00:00|229.86|228.76|229.4|228.3|230.23|229.13|229.4|228.3|312
1733357100000|2024-12-05 00:05:00|229.42|228.32|229.25|228.15|229.85|228.75|229.19|228.09|288
1733357400000|2024-12-05 00:10:00|229.26|228.16|229.14|228.04|229.52|228.42|228.67|227.57|326
1733357700000|2024-12-05 00:15:00|229.18|228.08|228.02|226.92|229.2|228.1|227.98|226.88|243
1733358000000|2024-12-05 00:20:00|228.06|226.96|227.67|226.57|228.27|227.17|227.63|226.53|144
1733358300000|2024-12-05 00:25:00|227.66|226.56|228.22|227.12|228.46|227.36|227.56|226.46|143
1733358600000|2024-12-05 00:30:00|228.2|227.1|228.36|227.26|228.67|227.57|227.67|226.57|399
1733358900000|2024-12-05 00:35:00|228.37|227.27|227.38|226.28|228.5|227.4|227.38|226.28|274
1733359200000|2024-12-05 00:40:00|227.39|226.29|228|226.9|228.21|227.11|227.29|226.19|149
1733359500000|2024-12-05 00:45:00|227.95|226.85|227.94|226.84|228.24|227.14|227.57|226.47|183
1733359800000|2024-12-05 00:50:00|227.97|226.87|227.54|226.44|228.12|227.02|227.17|226.07|127
1733360100000|2024-12-05 00:55:00|227.51|226.41|226.9|225.8|227.51|226.41|226.75|225.65|90
1733360400000|2024-12-05 01:00:00|226.74|225.64|226.21|225.11|226.97|225.87|226.17|225.07|163
1733360700000|2024-12-05 01:05:00|226.22|225.12|225.96|224.86|226.4|225.3|225.55|224.45|154
1733361000000|2024-12-05 01:10:00|225.94|224.84|224.04|222.94|225.97|224.87|223.95|222.85|155
1733361300000|2024-12-05 01:15:00|224.01|222.91|225.12|224.02|225.68|224.58|224.01|222.91|518
1733361600000|2024-12-05 01:20:00|225.14|224.04|224.18|223.08|225.68|224.58|224.16|223.06|620
1733361900000|2024-12-05 01:25:00|224.22|223.12|225.27|224.17|225.27|224.17|223.57|222.47|421
1733362200000|2024-12-05 01:30:00|225.26|224.16|226.21|225.11|226.28|225.18|224.72|223.62|487
1733362500000|2024-12-05 01:35:00|226.16|225.06|226.75|225.65|226.99|225.89|225.33|224.23|355
1733362800000|2024-12-05 01:40:00|226.68|225.58|226.8|225.7|226.92|225.82|226.45|225.35|304
1733363100000|2024-12-05 01:45:00|226.82|225.72|226.96|225.86|227.32|226.22|226.33|225.23|362
1733363400000|2024-12-05 01:50:00|226.95|225.85|226.36|225.26|226.96|225.86|226.02|224.92|314
1733363700000|2024-12-05 01:55:00|226.33|225.23|226.46|225.36|226.8|225.7|226.33|225.23|175
1733364000000|2024-12-05 02:00:00|226.38|225.28|226.83|225.73|227.05|225.95|226.07|224.97|278
1733364300000|2024-12-05 02:05:00|226.8|225.7|227.5|226.4|227.5|226.4|226.53|225.43|165
1733364600000|2024-12-05 02:10:00|227.49|226.39|227.55|226.45|227.56|226.46|226.78|225.68|140
1733364900000|2024-12-05 02:15:00|227.6|226.5|228.08|226.98|228.28|227.18|227.5|226.4|149
1733365200000|2024-12-05 02:20:00|228.04|226.94|228.03|226.93|228.08|226.98|227.65|226.55|137
1733365500000|2024-12-05 02:25:00|228|226.9|228.18|227.08|228.25|227.15|227.86|226.76|123
1733365800000|2024-12-05 02:30:00|228.19|227.09|229.85|228.75|230.12|229.02|228.17|227.07|371
1733366100000|2024-12-05 02:35:00|229.91|228.81|232.15|231.05|232.78|231.68|229.61|228.51|432
1733366400000|2024-12-05 02:40:00|232.13|231.03|235.51|234.41|235.51|234.41|232.08|230.98|439
1733366700000|2024-12-05 02:45:00|235.55|234.45|233.15|232.05|235.77|234.67|232.35|231.25|871
1733367000000|2024-12-05 02:50:00|233.16|232.06|232.45|231.35|233.28|232.18|231.02|229.92|807
1733367300000|2024-12-05 02:55:00|232.41|231.31|232.04|230.94|233.06|231.96|231.96|230.86|592
1733367600000|2024-12-05 03:00:00|232.05|230.95|235.29|234.19|235.5|234.4|232.05|230.95|710
1733367900000|2024-12-05 03:05:00|235.3|234.2|235.22|234.12|236.27|235.17|234.66|233.56|869
1733368200000|2024-12-05 03:10:00|235.21|234.11|235.83|234.73|235.93|234.83|234.05|232.95|586
1733368500000|2024-12-05 03:15:00|235.81|234.71|237.03|235.93|237.05|235.95|235.36|234.26|519
1733368800000|2024-12-05 03:20:00|237.04|235.94|239|237.9|239.07|237.97|236.94|235.84|539
1733369100000|2024-12-05 03:25:00|238.99|237.89|236.62|235.52|238.99|237.89|236.34|235.24|419
1733369400000|2024-12-05 03:30:00|236.85|235.75|236.54|235.44|237.16|236.06|235.93|234.83|435
1733369700000|2024-12-05 03:35:00|236.61|235.51|236.24|235.14|236.72|235.62|235.28|234.18|453
1733370000000|2024-12-05 03:40:00|236.23|235.13|235.54|234.44|236.7|235.6|234.92|233.82|531
1733370300000|2024-12-05 03:45:00|235.42|234.32|234.59|233.49|235.86|234.76|234.47|233.37|413
1733370600000|2024-12-05 03:50:00|234.51|233.41|234.04|232.94|234.71|233.61|233.97|232.87|503
1733370900000|2024-12-05 03:55:00|234.01|232.91|233.48|232.38|234.55|233.45|233.17|232.07|411
1733371200000|2024-12-05 04:00:00|233.49|232.39|234.4|233.3|234.46|233.36|233.31|232.21|519
1733371500000|2024-12-05 04:05:00|234.39|233.29|235.98|234.88|236.25|235.15|234.23|233.13|359
1733371800000|2024-12-05 04:10:00|235.99|234.89|236.31|235.21|236.52|235.42|235.66|234.56|352
1733372100000|2024-12-05 04:15:00|236.29|235.19|237.11|236.01|237.11|236.01|236.07|234.97|418
1733372400000|2024-12-05 04:20:00|237.12|236.02|238.2|237.1|238.8|237.7|237.12|236.02|426
1733372700000|2024-12-05 04:25:00|238.17|237.07|236.89|235.79|238.44|237.34|236.82|235.72|486
1733373000000|2024-12-05 04:30:00|236.9|235.8|237.41|236.31|237.77|236.67|236.67|235.57|439
1733373300000|2024-12-05 04:35:00|237.43|236.33|238.07|236.97|238.17|237.07|237.18|236.08|376
1733373600000|2024-12-05 04:40:00|238.08|236.98|238.08|236.98|238.19|237.09|237.51|236.41|340
1733373900000|2024-12-05 04:45:00|238.09|236.99|237.32|236.22|238.19|237.09|237.32|236.22|489
1733374200000|2024-12-05 04:50:00|237.34|236.24|237.42|236.32|237.78|236.68|237.22|236.12|493
1733374500000|2024-12-05 04:55:00|237.36|236.26|237.23|236.13|237.48|236.38|236.67|235.57|350
1733374800000|2024-12-05 05:00:00|237.24|236.14|237.06|235.96|237.8|236.7|236.7|235.6|465
1733375100000|2024-12-05 05:05:00|237.07|235.97|236.63|235.53|237.42|236.32|236.16|235.06|440
1733375400000|2024-12-05 05:10:00|236.64|235.54|235.96|234.86|236.69|235.59|235.91|234.81|324
1733375700000|2024-12-05 05:15:00|235.99|234.89|236.96|235.86|236.99|235.89|235.98|234.88|323
1733376000000|2024-12-05 05:20:00|236.97|235.87|236.74|235.64|237.49|236.39|236.74|235.64|271
1733376300000|2024-12-05 05:25:00|236.73|235.63|236.6|235.5|236.97|235.87|236.38|235.28|255
1733376600000|2024-12-05 05:30:00|236.63|235.53|236.63|235.53|236.68|235.58|235.7|234.6|314
1733376900000|2024-12-05 05:35:00|236.62|235.52|235.32|234.22|236.62|235.52|235.32|234.22|273
1733377200000|2024-12-05 05:40:00|235.33|234.23|234.73|233.63|235.33|234.23|234.16|233.06|506
1733377500000|2024-12-05 05:45:00|234.71|233.61|234.92|233.82|235.15|234.05|233.72|232.62|504
1733377800000|2024-12-05 05:50:00|234.9|233.8|235.28|234.18|235.72|234.62|234.88|233.78|340
1733378100000|2024-12-05 05:55:00|235.25|234.15|235.45|234.35|235.65|234.55|235.16|234.06|124
1733378400000|2024-12-05 06:00:00|235.51|234.41|235.46|234.36|235.97|234.87|235.39|234.29|223
1733378700000|2024-12-05 06:05:00|235.45|234.35|234.87|233.77|235.58|234.48|234.49|233.39|166
1733379000000|2024-12-05 06:10:00|234.88|233.78|233.91|232.81|234.99|233.89|233.89|232.79|103
1733379300000|2024-12-05 06:15:00|233.89|232.79|232.5|231.4|234.04|232.94|232.44|231.34|171
1733379600000|2024-12-05 06:20:00|232.48|231.38|232.52|231.42|232.81|231.71|232.03|230.93|295
1733380200000|2024-12-05 06:30:00|232.75|231.65|233.32|232.22|233.42|232.32|232.42|231.32|209
1733380500000|2024-12-05 06:35:00|233.34|232.24|233.63|232.53|233.73|232.63|233.29|232.19|194
1733380800000|2024-12-05 06:40:00|233.64|232.54|234.3|233.2|234.37|233.27|233.43|232.33|190
1733381100000|2024-12-05 06:45:00|234.48|233.38|234.69|233.59|234.69|233.59|234|232.9|150
1733381400000|2024-12-05 06:50:00|234.78|233.68|234.69|233.59|235.13|234.03|234.69|233.59|63
1733381700000|2024-12-05 06:55:00|234.68|233.58|234.23|233.13|234.68|233.58|234.2|233.1|148
1733382000000|2024-12-05 07:00:00|234.11|233.01|234.1|233|234.59|233.49|233.95|232.85|155
1733382300000|2024-12-05 07:05:00|234.09|232.99|234.66|233.56|235.01|233.91|234.03|232.93|156
1733382600000|2024-12-05 07:10:00|234.63|233.53|234.53|233.43|234.84|233.74|234.14|233.04|191
1733382900000|2024-12-05 07:15:00|234.49|233.39|234.73|233.63|234.86|233.76|233.83|232.73|222
1733383200000|2024-12-05 07:20:00|234.69|233.59|234.82|233.72|234.92|233.82|234.45|233.35|140
1733383500000|2024-12-05 07:25:00|234.74|233.64|235.29|234.19|235.53|234.43|234.74|233.64|126
1733383800000|2024-12-05 07:30:00|235.35|234.25|235.13|234.03|235.53|234.43|234.92|233.82|207
1733384100000|2024-12-05 07:35:00|235.12|234.02|234.96|233.86|235.22|234.12|234.81|233.71|191
1733384400000|2024-12-05 07:40:00|234.95|233.85|235.14|234.04|235.14|234.04|234.79|233.69|110
1733384700000|2024-12-05 07:45:00|235.08|233.98|235.4|234.3|235.54|234.44|234.89|233.79|79
1733385000000|2024-12-05 07:50:00|235.39|234.29|234.94|233.84|235.51|234.41|234.9|233.8|89
1733385300000|2024-12-05 07:55:00|234.93|233.83|234.5|233.4|234.93|233.83|234.38|233.28|95
1733385600000|2024-12-05 08:00:00|234.52|233.42|234.31|233.21|234.7|233.6|234.13|233.03|161
1733385900000|2024-12-05 08:05:00|234.3|233.2|235.25|234.15|235.26|234.16|234.3|233.2|107
1733386200000|2024-12-05 08:10:00|235.27|234.17|235.54|234.44|235.67|234.57|234.98|233.88|118
1733386500000|2024-12-05 08:15:00|235.53|234.43|235.6|234.5|235.9|234.8|235.53|234.43|163
1733386800000|2024-12-05 08:20:00|235.62|234.52|236.24|235.14|236.47|235.37|235.55|234.45|128
1733387100000|2024-12-05 08:25:00|236.25|235.15|236.68|235.58|236.81|235.71|236.15|235.05|109
1733387400000|2024-12-05 08:30:00|236.64|235.54|236.7|235.6|237.04|235.94|236.32|235.22|151
1733387700000|2024-12-05 08:35:00|236.67|235.57|236.23|235.13|236.89|235.79|236.13|235.03|143
1733388000000|2024-12-05 08:40:00|236.29|235.19|236.26|235.16|236.71|235.61|236.11|235.01|124
1733388300000|2024-12-05 08:45:00|236.24|235.14|235.76|234.66|236.41|235.31|235.59|234.49|125
1733388600000|2024-12-05 08:50:00|235.78|234.68|236.29|235.19|236.38|235.28|235.78|234.68|85
1733388900000|2024-12-05 08:55:00|236.28|235.18|236.24|235.14|236.59|235.49|236.07|234.97|92
1733389200000|2024-12-05 09:00:00|236.57|235.47|235.61|234.51|236.66|235.56|235.61|234.51|163
1733389500000|2024-12-05 09:05:00|235.59|234.49|236.07|234.97|236.1|235|235.56|234.46|103
1733389800000|2024-12-05 09:10:00|236.08|234.98|236.05|234.95|236.4|235.3|235.88|234.78|105
1733390100000|2024-12-05 09:15:00|235.82|234.72|236.01|234.91|236.12|235.02|235.53|234.43|205
1733390400000|2024-12-05 09:20:00|236.02|234.92|237.07|235.97|237.3|236.2|235.84|234.74|150
1733390700000|2024-12-05 09:25:00|237.06|235.96|237.84|236.74|237.84|236.74|236.36|235.26|218
1733391000000|2024-12-05 09:30:00|237.85|236.75|237.59|236.49|238.16|237.06|237.54|236.44|285
1733391300000|2024-12-05 09:35:00|237.58|236.48|237.12|236.02|237.58|236.48|236.96|235.86|286
1733391600000|2024-12-05 09:40:00|237.11|236.01|237.16|236.06|237.32|236.22|236.87|235.77|248
1733391900000|2024-12-05 09:45:00|237.15|236.05|237.35|236.25|237.55|236.45|237.01|235.91|197
1733392200000|2024-12-05 09:50:00|237.36|236.26|237.8|236.7|237.84|236.74|237.36|236.26|214
1733392500000|2024-12-05 09:55:00|237.81|236.71|238.09|236.99|238.14|237.04|237.5|236.4|214
1733392800000|2024-12-05 10:00:00|238.11|237.01|237.91|236.81|238.36|237.26|237.82|236.72|259
1733393100000|2024-12-05 10:05:00|237.92|236.82|238.23|237.13|238.29|237.19|237.36|236.26|387
1733393400000|2024-12-05 10:10:00|238.22|237.12|237.79|236.69|238.32|237.22|237.69|236.59|247
1733393700000|2024-12-05 10:15:00|237.8|236.7|237.77|236.67|237.9|236.8|237.47|236.37|263
1733394000000|2024-12-05 10:20:00|237.76|236.66|237.67|236.57|237.76|236.66|237.66|236.56|46
1733394300000|2024-12-05 10:25:00|239.33|238.23|239.36|238.26|239.6|238.5|239.27|238.17|58
1733394600000|2024-12-05 10:30:00|239.35|238.25|238.84|237.74|239.37|238.27|238.44|237.34|297
1733394900000|2024-12-05 10:35:00|238.85|237.75|238.31|237.21|239.02|237.92|238.02|236.92|222
1733395200000|2024-12-05 10:40:00|238.3|237.2|238.51|237.41|238.52|237.42|237.77|236.67|163
1733395500000|2024-12-05 10:45:00|238.52|237.42|238.47|237.37|238.9|237.8|238.32|237.22|223
1733395800000|2024-12-05 10:50:00|238.49|237.39|238.35|237.25|238.65|237.55|238.15|237.05|186
1733396100000|2024-12-05 10:55:00|238.34|237.24|237.43|236.33|238.39|237.29|237.34|236.24|88
1733396400000|2024-12-05 11:00:00|237.42|236.32|238.2|237.1|238.3|237.2|237.21|236.11|140
1733396700000|2024-12-05 11:05:00|238.22|237.12|239.03|237.93|239.03|237.93|238.22|237.12|126
1733397000000|2024-12-05 11:10:00|238.98|237.88|239.44|238.34|239.64|238.54|238.98|237.88|98
1733397300000|2024-12-05 11:15:00|239.38|238.28|239.73|238.63|240.03|238.93|239.33|238.23|123
1733397600000|2024-12-05 11:20:00|239.76|238.66|240.24|239.14|240.34|239.24|239.76|238.66|179
1733397900000|2024-12-05 11:25:00|240.23|239.13|240.33|239.23|240.41|239.31|239.71|238.61|155
1733398200000|2024-12-05 11:30:00|240.35|239.25|240.31|239.21|240.35|239.25|239.86|238.76|160
1733398500000|2024-12-05 11:35:00|240.32|239.22|240.52|239.42|240.54|239.44|239.99|238.89|150
1733398800000|2024-12-05 11:40:00|240.53|239.43|240.08|238.98|240.54|239.44|240.08|238.98|172
1733399100000|2024-12-05 11:45:00|240.12|239.02|240.64|239.54|240.75|239.65|240.03|238.93|208
1733399400000|2024-12-05 11:50:00|240.63|239.53|240.66|239.56|240.75|239.65|240.07|238.97|230
1733399700000|2024-12-05 11:55:00|240.71|239.61|242.39|241.29|242.96|241.86|240.71|239.61|500
1733400000000|2024-12-05 12:00:00|242.4|241.3|243.95|242.85|244.22|243.12|242|240.9|602
1733400300000|2024-12-05 12:05:00|243.89|242.79|243.36|242.26|244.54|243.44|243.29|242.19|575
1733400600000|2024-12-05 12:10:00|243.32|242.22|244.56|243.46|244.75|243.65|243.06|241.96|382
1733400900000|2024-12-05 12:15:00|244.57|243.47|244.8|243.7|245.23|244.13|244.53|243.43|336
1733401200000|2024-12-05 12:20:00|244.74|243.64|244.54|243.44|245.31|244.21|244.01|242.91|266
1733401500000|2024-12-05 12:25:00|244.51|243.41|244.57|243.47|245.27|244.17|244.3|243.2|197
1733401800000|2024-12-05 12:30:00|244.49|243.39|243.93|242.83|244.49|243.39|243.45|242.35|209
1733402100000|2024-12-05 12:35:00|243.98|242.88|243.99|242.89|244.71|243.61|243.78|242.68|211
1733402400000|2024-12-05 12:40:00|244|242.9|244.36|243.26|244.37|243.27|243.53|242.43|146
1733402700000|2024-12-05 12:45:00|244.34|243.24|243.27|242.17|244.63|243.53|243.12|242.02|230
1733403000000|2024-12-05 12:50:00|243.22|242.12|242.38|241.28|243.23|242.13|241.86|240.76|441
1733403300000|2024-12-05 12:55:00|242.39|241.29|241.96|240.86|243.23|242.13|241.95|240.85|287
1733403600000|2024-12-05 13:00:00|241.92|240.82|241.53|240.43|242.68|241.58|241.43|240.33|196
1733403900000|2024-12-05 13:05:00|241.44|240.34|241|239.9|241.75|240.65|240.99|239.89|238
1733404200000|2024-12-05 13:10:00|240.99|239.89|241.25|240.15|241.4|240.3|240.83|239.73|159
1733404500000|2024-12-05 13:15:00|241.28|240.18|241.36|240.26|241.91|240.81|241.18|240.08|185
1733404800000|2024-12-05 13:20:00|241.39|240.29|241.11|240.01|241.52|240.42|240.91|239.81|174
1733405100000|2024-12-05 13:25:00|241.1|240|241.39|240.29|241.48|240.38|241.01|239.91|208
1733405400000|2024-12-05 13:30:00|241.4|240.3|241.77|240.67|242.15|241.05|241.31|240.21|296
1733405700000|2024-12-05 13:35:00|241.76|240.66|240.6|239.5|241.95|240.85|240.53|239.43|192
1733406000000|2024-12-05 13:40:00|240.52|239.42|240.62|239.52|240.66|239.56|240.15|239.05|186
1733406300000|2024-12-05 13:45:00|240.64|239.54|240.5|239.4|240.95|239.85|240.49|239.39|133
1733406600000|2024-12-05 13:50:00|240.49|239.39|240.68|239.58|240.74|239.64|240.18|239.08|125
1733406900000|2024-12-05 13:55:00|240.7|239.6|240.7|239.6|240.75|239.65|240.64|239.54|70
1733407200000|2024-12-05 14:00:00|240.73|239.63|240.6|239.5|240.77|239.67|239.96|238.86|146
1733407500000|2024-12-05 14:05:00|240.59|239.49|241.26|240.16|241.56|240.46|240.59|239.49|126
1733407800000|2024-12-05 14:10:00|241.46|240.36|241.56|240.46|241.77|240.67|241.46|240.36|11
1733408100000|2024-12-05 14:15:00|241.51|240.41|240.22|239.12|241.94|240.84|240.19|239.09|144
1733408400000|2024-12-05 14:20:00|240.11|239.01|239.45|238.35|240.23|239.13|239.43|238.33|171
1733408700000|2024-12-05 14:25:00|239.46|238.36|239.84|238.74|239.84|238.74|238.74|237.64|202
1733409000000|2024-12-05 14:30:00|239.85|238.75|240.41|239.31|240.41|239.31|238.85|237.75|307
1733409300000|2024-12-05 14:35:00|240.46|239.36|240.62|239.52|240.69|239.59|239.9|238.8|218
1733409600000|2024-12-05 14:40:00|240.66|239.56|240.72|239.62|240.95|239.85|240.31|239.21|204
1733409900000|2024-12-05 14:45:00|240.71|239.61|241.14|240.04|241.5|240.4|240.69|239.59|197
1733410200000|2024-12-05 14:50:00|241.12|240.02|241.08|239.98|241.52|240.42|240.53|239.43|243
1733410500000|2024-12-05 14:55:00|241.06|239.96|241.47|240.37|241.76|240.66|241.06|239.96|202
1733410800000|2024-12-05 15:00:00|241.52|240.42|242.14|241.04|242.4|241.3|241.02|239.92|248
1733411100000|2024-12-05 15:05:00|242.12|241.02|241.3|240.2|242.29|241.19|241.15|240.05|214
1733411400000|2024-12-05 15:10:00|241.31|240.21|241.96|240.86|242.18|241.08|241.31|240.21|278
1733411700000|2024-12-05 15:15:00|241.97|240.87|240.49|239.39|241.97|240.87|240.3|239.2|342
1733412000000|2024-12-05 15:20:00|240.48|239.38|238.37|237.27|240.63|239.53|237.73|236.63|478
1733412300000|2024-12-05 15:25:00|238.38|237.28|237.82|236.72|239.33|238.23|237.04|235.94|457
1733412600000|2024-12-05 15:30:00|237.84|236.74|238.21|237.11|238.68|237.58|237.66|236.56|637
1733412900000|2024-12-05 15:35:00|238.23|237.13|238.22|237.12|238.62|237.52|237.88|236.78|579
1733413200000|2024-12-05 15:40:00|238.24|237.14|237.55|236.45|238.79|237.69|237.29|236.19|292
1733413500000|2024-12-05 15:45:00|237.54|236.44|237.63|236.53|237.64|236.54|237.53|236.43|12
1733413800000|2024-12-05 15:50:00|237.62|236.52|239.2|238.1|239.57|238.47|237.44|236.34|510
1733414100000|2024-12-05 15:55:00|239.23|238.13|239.64|238.54|240.29|239.19|238.87|237.77|401
1733414400000|2024-12-05 16:00:00|239.67|238.57|242.28|241.18|243.04|241.94|239.67|238.57|581
1733414700000|2024-12-05 16:05:00|242.31|241.21|241.63|240.53|243.45|242.35|240.95|239.85|584
1733415000000|2024-12-05 16:10:00|241.6|240.5|240.22|239.12|241.72|240.62|240.19|239.09|430
1733415300000|2024-12-05 16:15:00|240.21|239.11|241.2|240.1|241.23|240.13|240.15|239.05|382
1733415600000|2024-12-05 16:20:00|241.18|240.08|240.96|239.86|241.5|240.4|240.9|239.8|303
1733415900000|2024-12-05 16:25:00|240.94|239.84|240.01|238.91|241.16|240.06|240.01|238.91|247
1733416200000|2024-12-05 16:30:00|240|238.9|239.34|238.24|240.21|239.11|239.26|238.16|262
1733416500000|2024-12-05 16:35:00|239.28|238.18|238.22|237.12|239.29|238.19|238.1|237|383
1733416800000|2024-12-05 16:40:00|238.21|237.11|239.78|238.68|239.8|238.7|238.21|237.11|343
1733417100000|2024-12-05 16:45:00|239.8|238.7|240.12|239.02|240.63|239.53|239.64|238.54|340
1733417400000|2024-12-05 16:50:00|240.1|239|241.01|239.91|241.01|239.91|239.81|238.71|285
1733417700000|2024-12-05 16:55:00|241.04|239.94|240.07|238.97|241.11|240.01|240.07|238.97|234
1733418000000|2024-12-05 17:00:00|240.08|238.98|240.42|239.32|240.45|239.35|239.53|238.43|319
1733418300000|2024-12-05 17:05:00|240.43|239.33|241.14|240.04|241.27|240.17|240.22|239.12|313
1733418600000|2024-12-05 17:10:00|241.16|240.06|239.85|238.75|241.2|240.1|239.72|238.62|356
1733418900000|2024-12-05 17:15:00|239.86|238.76|241.01|239.91|241.07|239.97|239.68|238.58|449
1733419200000|2024-12-05 17:20:00|241.02|239.92|240.58|239.48|241.13|240.03|240.28|239.18|393
1733419500000|2024-12-05 17:25:00|240.56|239.46|240.29|239.19|240.74|239.64|240.01|238.91|248
1733419800000|2024-12-05 17:30:00|240.27|239.17|240.01|238.91|240.65|239.55|239.94|238.84|468
1733420100000|2024-12-05 17:35:00|240.03|238.93|239.63|238.53|240.24|239.14|239.55|238.45|426
1733420400000|2024-12-05 17:40:00|239.64|238.54|240.04|238.94|240.05|238.95|239.36|238.26|369
1733420700000|2024-12-05 17:45:00|240.03|238.93|240.24|239.14|240.41|239.31|239.77|238.67|377
1733421000000|2024-12-05 17:50:00|240.21|239.11|240.58|239.48|240.66|239.56|240.13|239.03|318
1733421300000|2024-12-05 17:55:00|240.57|239.47|240.59|239.49|240.65|239.55|240.42|239.32|170
1733421600000|2024-12-05 18:00:00|240.24|239.14|240.16|239.06|240.24|239.14|239.88|238.78|29
1733421900000|2024-12-05 18:05:00|240.15|239.05|240.71|239.61|240.76|239.66|240.14|239.04|224
1733422200000|2024-12-05 18:10:00|240.73|239.63|240.31|239.21|240.75|239.65|240.04|238.94|179
1733422500000|2024-12-05 18:15:00|240.3|239.2|239.84|238.74|240.58|239.48|239.51|238.41|465
1733422800000|2024-12-05 18:20:00|239.86|238.76|238.78|237.68|240.53|239.43|238.58|237.48|359
1733423100000|2024-12-05 18:25:00|238.75|237.65|239.28|238.18|239.38|238.28|238.44|237.34|313
1733423400000|2024-12-05 18:30:00|239.27|238.17|239.02|237.92|239.35|238.25|238.81|237.71|324
1733423700000|2024-12-05 18:35:00|239.03|237.93|238.61|237.51|239.09|237.99|238.4|237.3|364
1733424000000|2024-12-05 18:40:00|238.62|237.52|238.83|237.73|238.88|237.78|238.15|237.05|287
1733424300000|2024-12-05 18:45:00|238.85|237.75|238.17|237.07|239.02|237.92|238.01|236.91|365
1733424600000|2024-12-05 18:50:00|238.16|237.06|238.16|237.06|238.49|237.39|237.93|236.83|369
1733424900000|2024-12-05 18:55:00|238.15|237.05|236.96|235.86|238.46|237.36|236.77|235.67|477
1733425200000|2024-12-05 19:00:00|236.97|235.87|236.68|235.58|237.06|235.96|236.13|235.03|413
1733425500000|2024-12-05 19:05:00|236.69|235.59|236.75|235.65|236.88|235.78|235.77|234.67|357
1733425800000|2024-12-05 19:10:00|236.74|235.64|236.17|235.07|236.86|235.76|236.02|234.92|275
1733426100000|2024-12-05 19:15:00|236.15|235.05|236.42|235.32|236.63|235.53|235.73|234.63|362
1733426400000|2024-12-05 19:20:00|236.45|235.35|237.19|236.09|237.19|236.09|236.42|235.32|251
1733426700000|2024-12-05 19:25:00|237.2|236.1|236.63|235.53|237.35|236.25|236.47|235.37|228
1733427000000|2024-12-05 19:30:00|236.62|235.52|237.29|236.19|237.58|236.48|236.6|235.5|277
1733427300000|2024-12-05 19:35:00|237.28|236.18|236.45|235.35|237.28|236.18|235.89|234.79|341
1733427600000|2024-12-05 19:40:00|236.46|235.36|234.83|233.73|236.68|235.58|234.62|233.52|361
1733427900000|2024-12-05 19:45:00|234.82|233.72|234.46|233.36|235.47|234.37|233.8|232.7|696
1733428200000|2024-12-05 19:50:00|234.47|233.37|233.73|232.63|234.93|233.83|233.44|232.34|578
1733428500000|2024-12-05 19:55:00|233.72|232.62|233.65|232.55|234|232.9|232.94|231.84|561
1733428800000|2024-12-05 20:00:00|233.64|232.54|231.82|230.72|233.84|232.74|231.76|230.66|737
1733429100000|2024-12-05 20:05:00|231.8|230.7|234.05|232.95|234.32|233.22|231.8|230.7|655
1733429400000|2024-12-05 20:10:00|234.04|232.94|232.35|231.25|234.2|233.1|232.23|231.13|551
1733429700000|2024-12-05 20:15:00|232.36|231.26|231.46|230.36|232.6|231.5|231.01|229.91|434
1733430000000|2024-12-05 20:20:00|231.44|230.34|231.36|230.26|232.02|230.92|230.78|229.68|459
1733430300000|2024-12-05 20:25:00|231.37|230.27|231.12|230.02|231.41|230.31|230.69|229.59|317
1733430600000|2024-12-05 20:30:00|231.13|230.03|232.36|231.26|232.41|231.31|230.29|229.19|276
1733430900000|2024-12-05 20:35:00|232.38|231.28|232.72|231.62|233.45|232.35|232.11|231.01|253
1733431200000|2024-12-05 20:40:00|232.69|231.59|232.83|231.73|233.3|232.2|232.53|231.43|273
1733431500000|2024-12-05 20:45:00|232.77|231.67|232.62|231.52|233.35|232.25|232.07|230.97|261
1733431800000|2024-12-05 20:50:00|232.63|231.53|232.69|231.59|232.85|231.75|232.36|231.26|246
1733432100000|2024-12-05 20:55:00|232.7|231.6|233.57|232.47|233.64|232.54|232.32|231.22|235
1733432400000|2024-12-05 21:00:00|233.58|232.48|233.47|232.37|233.64|232.54|232.7|231.6|229
1733432700000|2024-12-05 21:05:00|233.48|232.38|233.93|232.83|234.01|232.91|233.31|232.21|164
1733433000000|2024-12-05 21:10:00|233.9|232.8|233.68|232.58|233.9|232.8|233.52|232.42|173
1733433300000|2024-12-05 21:15:00|233.69|232.59|233.22|232.12|233.71|232.61|232.91|231.81|269
1733433600000|2024-12-05 21:20:00|233.19|232.09|233.82|232.72|233.91|232.81|233.04|231.94|238
1733433900000|2024-12-05 21:25:00|233.84|232.74|234.05|232.95|234.15|233.05|233.84|232.74|144
1733434200000|2024-12-05 21:30:00|234.02|232.92|233.74|232.64|234.16|233.06|233.68|232.58|186
1733434500000|2024-12-05 21:35:00|233.71|232.61|233.86|232.76|234.55|233.45|233.62|232.52|171
1733434800000|2024-12-05 21:40:00|233.85|232.75|234.28|233.18|234.47|233.37|233.83|232.73|133
1733435100000|2024-12-05 21:45:00|234.31|233.21|234.51|233.41|234.68|233.58|234.22|233.12|151
1733435400000|2024-12-05 21:50:00|234.52|233.42|234.67|233.57|234.67|233.57|234.23|233.13|86
1733435700000|2024-12-05 21:55:00|234.65|233.55|234.4|233.3|234.77|233.67|234.4|233.3|125
1733436000000|2024-12-05 22:00:00|234.41|233.31|235.07|233.97|235.26|234.16|234.35|233.25|298
1733436300000|2024-12-05 22:05:00|235.08|233.98|234.08|232.98|235.11|234.01|234.08|232.98|280
1733436600000|2024-12-05 22:10:00|234.07|232.97|233.47|232.37|234.09|232.99|233.4|232.3|391
1733436900000|2024-12-05 22:15:00|233.46|232.36|233.49|232.39|234.07|232.97|233.25|232.15|413
1733437200000|2024-12-05 22:20:00|233.44|232.34|232.3|231.2|233.46|232.36|231.7|230.6|407
1733437500000|2024-12-05 22:25:00|232.29|231.19|227.94|226.84|232.29|231.19|225.39|224.29|758
1733437800000|2024-12-05 22:30:00|227.93|226.83|231.31|230.21|232.18|231.08|227.8|226.7|895
1733438100000|2024-12-05 22:35:00|231.32|230.22|230.85|229.75|232.19|231.09|229.58|228.48|612
1733438400000|2024-12-05 22:40:00|230.86|229.76|232.31|231.21|232.43|231.33|230.86|229.76|386
1733438700000|2024-12-05 22:45:00|232.32|231.22|234.77|233.67|234.77|233.67|232.15|231.05|497
1733439000000|2024-12-05 22:50:00|234.76|233.66|233.6|232.5|234.81|233.71|233|231.9|560
1733439300000|2024-12-05 22:55:00|233.61|232.51|235.56|234.46|235.56|234.46|233.3|232.2|481
1733439600000|2024-12-05 23:00:00|235.62|234.52|235.2|234.1|235.68|234.58|234.11|233.01|507
1733439900000|2024-12-05 23:05:00|235.21|234.11|235.59|234.49|235.69|234.59|233.55|232.45|674
1733440200000|2024-12-05 23:10:00|235.58|234.48|238.36|237.26|238.71|237.61|235.28|234.18|553
1733440500000|2024-12-05 23:15:00|238.34|237.24|239.25|238.15|239.97|238.87|238.33|237.23|478
1733440800000|2024-12-05 23:20:00|239.26|238.16|239.97|238.87|240.22|239.12|238.9|237.8|432
1733441100000|2024-12-05 23:25:00|239.99|238.89|240.98|239.88|241.18|240.08|239.98|238.88|331
1733441400000|2024-12-05 23:30:00|240.97|239.87|238.21|237.11|241.05|239.95|237.76|236.66|403
1733441700000|2024-12-05 23:35:00|238.19|237.09|236.59|235.49|238.19|237.09|236.41|235.31|290
1733442000000|2024-12-05 23:40:00|236.57|235.47|236.83|235.73|237.44|236.34|236.45|235.35|299
1733442300000|2024-12-05 23:45:00|236.76|235.66|237.08|235.98|237.55|236.45|236.42|235.32|320
1733442600000|2024-12-05 23:50:00|237.11|236.01|236.8|235.7|237.55|236.45|236.32|235.22|234
1733442900000|2024-12-05 23:55:00|236.78|235.68|236.39|235.29|236.96|235.86|236.37|235.27|192
1733443200000|2024-12-06 00:00:00|236.4|235.3|235.8|234.7|237.05|235.95|235.27|234.17|417
1733443500000|2024-12-06 00:05:00|235.78|234.68|235.29|234.19|236.09|234.99|235.14|234.04|421
1733443800000|2024-12-06 00:10:00|235.3|234.2|236.5|235.4|236.62|235.52|234.96|233.86|344
1733444100000|2024-12-06 00:15:00|236.49|235.39|238.06|236.96|238.18|237.08|235.98|234.88|260
1733444400000|2024-12-06 00:20:00|238.04|236.94|239.23|238.13|239.58|238.48|237.71|236.61|196
1733444700000|2024-12-06 00:25:00|239.24|238.14|238.77|237.67|239.54|238.44|238.24|237.14|239
1733445000000|2024-12-06 00:30:00|238.79|237.69|238.77|237.67|239.59|238.49|238.66|237.56|285
1733445300000|2024-12-06 00:35:00|238.76|237.66|238.47|237.37|238.97|237.87|238.13|237.03|203
1733445600000|2024-12-06 00:40:00|238.5|237.4|239.3|238.2|239.54|238.44|238.39|237.29|349
1733445900000|2024-12-06 00:45:00|239.32|238.22|238.35|237.25|239.56|238.46|238.16|237.06|443
1733446200000|2024-12-06 00:50:00|238.36|237.26|240.13|239.03|240.34|239.24|237.88|236.78|334
1733446500000|2024-12-06 00:55:00|240.08|238.98|243.18|242.08|243.22|242.12|240.08|238.98|479
1733446800000|2024-12-06 01:00:00|243.17|242.07|241.69|240.59|243.51|242.41|241.69|240.59|364
1733447100000|2024-12-06 01:05:00|241.68|240.58|241.12|240.02|241.71|240.61|240.73|239.63|259
1733447400000|2024-12-06 01:10:00|241.15|240.05|241.12|240.02|241.45|240.35|240.75|239.65|216
1733447700000|2024-12-06 01:15:00|241.11|240.01|242.46|241.36|242.66|241.56|240.08|238.98|249
1733448000000|2024-12-06 01:20:00|242.47|241.37|244.02|242.92|244.14|243.04|242.32|241.22|532
1733448300000|2024-12-06 01:25:00|244.01|242.91|245.03|243.93|245.21|244.11|244.01|242.91|207
1733448600000|2024-12-06 01:30:00|246.7|245.6|245.99|244.89|247.56|246.46|245.77|244.67|382
1733448900000|2024-12-06 01:35:00|245.98|244.88|246.39|245.29|247.17|246.07|245.73|244.63|406
1733449200000|2024-12-06 01:40:00|246.38|245.28|245.18|244.08|246.52|245.42|245.07|243.97|309
1733449500000|2024-12-06 01:45:00|245.19|244.09|246.25|245.15|246.34|245.24|245.08|243.98|246
1733449800000|2024-12-06 01:50:00|246.26|245.16|245.32|244.22|246.33|245.23|245.28|244.18|148
1733450100000|2024-12-06 01:55:00|245.31|244.21|244.51|243.41|245.7|244.6|244.51|243.41|170
1733450400000|2024-12-06 02:00:00|245.31|244.21|243.91|242.81|245.31|244.21|243.55|242.45|175
1733450700000|2024-12-06 02:05:00|243.9|242.8|243.15|242.05|244.25|243.15|243.12|242.02|168
1733451000000|2024-12-06 02:10:00|243.16|242.06|243.22|242.12|243.74|242.64|243.11|242.01|138
1733451300000|2024-12-06 02:15:00|243.29|242.19|243.72|242.62|243.95|242.85|243.23|242.13|269
1733451600000|2024-12-06 02:20:00|243.74|242.64|243.08|241.98|243.75|242.65|242.95|241.85|235
1733451900000|2024-12-06 02:25:00|243.1|242|242.72|241.62|243.15|242.05|242.53|241.43|179
1733452200000|2024-12-06 02:30:00|242.7|241.6|243.46|242.36|243.49|242.39|242.45|241.35|276
1733452500000|2024-12-06 02:35:00|243.45|242.35|243.6|242.5|243.76|242.66|243.04|241.94|172
1733452800000|2024-12-06 02:40:00|243.61|242.51|244.02|242.92|244.14|243.04|243.42|242.32|137
1733453100000|2024-12-06 02:45:00|244.01|242.91|243.42|242.32|244.09|242.99|243.3|242.2|178
1733453400000|2024-12-06 02:50:00|243.41|242.31|243.82|242.72|243.82|242.72|243.41|242.31|38
1733453700000|2024-12-06 02:55:00|243.63|242.53|243.25|242.15|243.63|242.53|243.05|241.95|57
1733454000000|2024-12-06 03:00:00|243.27|242.17|242.36|241.26|243.31|242.21|241.72|240.62|417
1733454300000|2024-12-06 03:05:00|242.39|241.29|241.83|240.73|242.51|241.41|241.56|240.46|439
1733454600000|2024-12-06 03:10:00|241.8|240.7|241.47|240.37|242.02|240.92|241.22|240.12|485
1733454900000|2024-12-06 03:15:00|241.46|240.36|241.51|240.41|242.23|241.13|241.19|240.09|356
1733455200000|2024-12-06 03:20:00|241.5|240.4|241.85|240.75|242.27|241.17|241.29|240.19|503
1733455500000|2024-12-06 03:25:00|241.83|240.73|240.05|238.95|242.03|240.93|238.99|237.89|443
1733455800000|2024-12-06 03:30:00|240.08|238.98|240.19|239.09|241.59|240.49|240|238.9|637
1733456100000|2024-12-06 03:35:00|240.18|239.08|241.11|240.01|241.18|240.08|240.17|239.07|509
1733456400000|2024-12-06 03:40:00|241.16|240.06|241.84|240.74|241.96|240.86|240.81|239.71|345
1733456700000|2024-12-06 03:45:00|241.85|240.75|242.36|241.26|242.52|241.42|241.55|240.45|408
1733457000000|2024-12-06 03:50:00|242.35|241.25|242.16|241.06|242.54|241.44|242.06|240.96|405
1733457300000|2024-12-06 03:55:00|242.14|241.04|242.51|241.41|242.7|241.6|242.09|240.99|364
1733457600000|2024-12-06 04:00:00|242.52|241.42|243.05|241.95|243.16|242.06|242.16|241.06|339
1733457900000|2024-12-06 04:05:00|243.04|241.94|242.96|241.86|243.4|242.3|242.53|241.43|347
1733458200000|2024-12-06 04:10:00|242.97|241.87|242.16|241.06|243.05|241.95|242.11|241.01|292
1733458500000|2024-12-06 04:15:00|242.06|240.96|241.97|240.87|242.18|241.08|241.65|240.55|238
1733458800000|2024-12-06 04:20:00|241.96|240.86|242.14|241.04|242.15|241.05|241.49|240.39|260
1733459100000|2024-12-06 04:25:00|242.12|241.02|241.27|240.17|242.14|241.04|240.94|239.84|229
1733459400000|2024-12-06 04:30:00|241.26|240.16|241.82|240.72|242.07|240.97|241.22|240.12|283
1733459700000|2024-12-06 04:35:00|241.81|240.71|241.23|240.13|241.81|240.71|241.15|240.05|235
1733460000000|2024-12-06 04:40:00|241.24|240.14|241.29|240.19|241.4|240.3|241.01|239.91|229
1733460300000|2024-12-06 04:45:00|241.31|240.21|241.11|240.01|241.53|240.43|240.71|239.61|235
1733460600000|2024-12-06 04:50:00|241.1|240|241.54|240.44|241.71|240.61|241.06|239.96|234
1733460900000|2024-12-06 04:55:00|241.53|240.43|241.57|240.47|241.78|240.68|241.28|240.18|161
1733461200000|2024-12-06 05:00:00|241.56|240.46|241.42|240.32|241.56|240.46|241.41|240.31|17
1733461500000|2024-12-06 05:05:00|241.16|240.06|241.17|240.07|241.24|240.14|240.98|239.88|131
1733461800000|2024-12-06 05:10:00|241.14|240.04|241.72|240.62|241.73|240.63|240.99|239.89|181
1733462100000|2024-12-06 05:15:00|241.73|240.63|241.8|240.7|242.4|241.3|241.66|240.56|213
1733462400000|2024-12-06 05:20:00|241.81|240.71|241.92|240.82|242.12|241.02|241.76|240.66|207
1733462700000|2024-12-06 05:25:00|241.91|240.81|240.92|239.82|241.94|240.84|240.92|239.82|213
1733463000000|2024-12-06 05:30:00|240.93|239.83|240.39|239.29|241.03|239.93|240.18|239.08|236
1733463300000|2024-12-06 05:35:00|240.41|239.31|240.05|238.95|240.78|239.68|239.85|238.75|323
1733463600000|2024-12-06 05:40:00|240.08|238.98|239.49|238.39|240.08|238.98|239.41|238.31|222
1733463900000|2024-12-06 05:45:00|239.5|238.4|239.09|237.99|239.7|238.6|239.05|237.95|346
1733464200000|2024-12-06 05:50:00|239.08|237.98|239.62|238.52|239.71|238.61|239.02|237.92|270
1733464500000|2024-12-06 05:55:00|239.57|238.47|239.2|238.1|239.63|238.53|239.07|237.97|213
1733464800000|2024-12-06 06:00:00|239.19|238.09|239.11|238.01|239.43|238.33|238.9|237.8|255
1733465100000|2024-12-06 06:05:00|239.1|238|239.28|238.18|239.4|238.3|239.03|237.93|208
1733465400000|2024-12-06 06:10:00|239.27|238.17|239.5|238.4|239.51|238.41|238.98|237.88|190
1733465700000|2024-12-06 06:15:00|239.49|238.39|239.63|238.53|240.02|238.92|239.49|238.39|238
1733466000000|2024-12-06 06:20:00|239.65|238.55|239.33|238.23|239.92|238.82|239.26|238.16|183
1733466300000|2024-12-06 06:25:00|239.36|238.26|239.04|237.94|239.53|238.43|239.01|237.91|236
1733466600000|2024-12-06 06:30:00|238.99|237.89|240.02|238.92|240.14|239.04|238.95|237.85|265
1733466900000|2024-12-06 06:35:00|240.03|238.93|239.34|238.24|240.18|239.08|239.17|238.07|262
1733467200000|2024-12-06 06:40:00|239.35|238.25|238.81|237.71|239.38|238.28|238.69|237.59|176
1733467500000|2024-12-06 06:45:00|238.8|237.7|238.76|237.66|238.89|237.79|238.26|237.16|292
1733467800000|2024-12-06 06:50:00|238.75|237.65|239.61|238.51|239.68|238.58|238.67|237.57|190
1733468100000|2024-12-06 06:55:00|239.62|238.52|239.35|238.25|239.83|238.73|239.26|238.16|160
1733468400000|2024-12-06 07:00:00|239.49|238.39|239.6|238.5|239.68|238.58|239.21|238.11|94
1733468700000|2024-12-06 07:05:00|239.59|238.49|239.55|238.45|239.68|238.58|239.4|238.3|187
1733469000000|2024-12-06 07:10:00|239.54|238.44|238.79|237.69|239.54|238.44|238.79|237.69|113
1733469300000|2024-12-06 07:15:00|238.63|237.53|239.06|237.96|239.13|238.03|238.47|237.37|249
1733469600000|2024-12-06 07:20:00|239.05|237.95|238.74|237.64|239.13|238.03|238.53|237.43|168
1733469900000|2024-12-06 07:25:00|238.73|237.63|239.09|237.99|239.16|238.06|238.73|237.63|210
1733470200000|2024-12-06 07:30:00|239.1|238|239.59|238.49|239.77|238.67|238.89|237.79|184
1733470500000|2024-12-06 07:35:00|239.6|238.5|239.4|238.3|239.89|238.79|239.28|238.18|152
1733470800000|2024-12-06 07:40:00|239.41|238.31|239.31|238.21|239.72|238.62|239.14|238.04|210
1733471100000|2024-12-06 07:45:00|239.29|238.19|239.18|238.08|239.29|238.19|238.81|237.71|254
1733471400000|2024-12-06 07:50:00|239.19|238.09|239.45|238.35|239.77|238.67|239.15|238.05|178
1733471700000|2024-12-06 07:55:00|239.47|238.37|239.87|238.77|239.87|238.77|239.47|238.37|123
1733472000000|2024-12-06 08:00:00|239.88|238.78|239.9|238.8|240.35|239.25|239.88|238.78|242
1733472300000|2024-12-06 08:05:00|239.88|238.78|240.04|238.94|240.19|239.09|239.82|238.72|159
1733472600000|2024-12-06 08:10:00|240.02|238.92|239.79|238.69|240.08|238.98|239.32|238.22|216
1733472900000|2024-12-06 08:15:00|239.78|238.68|240.23|239.13|240.5|239.4|239.61|238.51|299
1733473200000|2024-12-06 08:20:00|240.21|239.11|240.38|239.28|240.66|239.56|240.19|239.09|269
1733473500000|2024-12-06 08:25:00|240.39|239.29|240.73|239.63|240.85|239.75|240.31|239.21|181
1733473800000|2024-12-06 08:30:00|240.74|239.64|240.3|239.2|240.74|239.64|239.97|238.87|250
1733474100000|2024-12-06 08:35:00|240.36|239.26|240.19|239.09|241.03|239.93|240.19|239.09|255
1733474400000|2024-12-06 08:40:00|240.18|239.08|240.2|239.1|240.52|239.42|240.02|238.92|152
1733474700000|2024-12-06 08:45:00|240.15|239.05|240.14|239.04|240.38|239.28|239.93|238.83|284
1733475000000|2024-12-06 08:50:00|240.12|239.02|238.75|237.65|240.12|239.02|238.72|237.62|206
1733475300000|2024-12-06 08:55:00|238.72|237.62|238.46|237.36|238.94|237.84|238.46|237.36|178
1733475600000|2024-12-06 09:00:00|238.45|237.35|237.84|236.74|238.54|237.44|237.59|236.49|256
1733475900000|2024-12-06 09:05:00|237.83|236.73|236.86|235.76|237.83|236.73|236.86|235.76|238
1733476200000|2024-12-06 09:10:00|236.85|235.75|237.06|235.96|237.53|236.43|236.66|235.56|326
1733476500000|2024-12-06 09:15:00|237.08|235.98|236.73|235.63|237.08|235.98|236.09|234.99|378
1733476800000|2024-12-06 09:20:00|236.75|235.65|236.82|235.72|237.66|236.56|236.26|235.16|474
1733477100000|2024-12-06 09:25:00|236.81|235.71|236.32|235.22|237.14|236.04|236.09|234.99|349
1733477400000|2024-12-06 09:30:00|236.34|235.24|236.54|235.44|236.54|235.44|235.75|234.65|373
1733477700000|2024-12-06 09:35:00|236.59|235.49|236.86|235.76|237|235.9|236.5|235.4|385
1733478000000|2024-12-06 09:40:00|236.88|235.78|237.12|236.02|237.16|236.06|236.7|235.6|285
1733478300000|2024-12-06 09:45:00|237.11|236.01|237.2|236.1|237.46|236.36|236.79|235.69|291
1733478600000|2024-12-06 09:50:00|237.18|236.08|236.79|235.69|237.19|236.09|236.39|235.29|332
1733478900000|2024-12-06 09:55:00|236.78|235.68|236.21|235.11|237.1|236|235.71|234.61|175
1733479200000|2024-12-06 10:00:00|236.16|235.06|235.58|234.48|236.54|235.44|235.45|234.35|247
1733479500000|2024-12-06 10:05:00|235.62|234.52|235.59|234.49|235.83|234.73|235.01|233.91|247
1733479800000|2024-12-06 10:10:00|235.56|234.46|234.78|233.68|235.56|234.46|234.66|233.56|252
1733480100000|2024-12-06 10:15:00|234.93|233.83|235.74|234.64|235.94|234.84|234.93|233.83|266
1733480400000|2024-12-06 10:20:00|235.73|234.63|235.54|234.44|235.74|234.64|235.04|233.94|266
1733480700000|2024-12-06 10:25:00|235.53|234.43|235.86|234.76|236.04|234.94|235.26|234.16|170
1733481000000|2024-12-06 10:30:00|235.69|234.59|235.7|234.6|236.08|234.98|235.38|234.28|218
1733481300000|2024-12-06 10:35:00|235.72|234.62|236.32|235.22|236.63|235.53|235.72|234.62|184
1733481600000|2024-12-06 10:40:00|236.29|235.19|236.31|235.21|236.48|235.38|236.03|234.93|207
1733481900000|2024-12-06 10:45:00|236.28|235.18|236.26|235.16|236.32|235.22|236.14|235.04|65
1733482200000|2024-12-06 10:50:00|236.39|235.29|236.29|235.19|236.59|235.49|236.29|235.19|30
1733482500000|2024-12-06 10:55:00|236.3|235.2|236.36|235.26|236.48|235.38|236|234.9|79
1733482800000|2024-12-06 11:00:00|236.38|235.28|236.31|235.21|236.68|235.58|236.22|235.12|150
1733483100000|2024-12-06 11:05:00|236.28|235.18|235.63|234.53|236.48|235.38|235.57|234.47|101
1733483400000|2024-12-06 11:10:00|235.64|234.54|235.13|234.03|235.83|234.73|234.94|233.84|153
1733483700000|2024-12-06 11:15:00|235.17|234.07|235.05|233.95|235.2|234.1|234.7|233.6|152
1733484000000|2024-12-06 11:20:00|235.01|233.91|234.93|233.83|235.27|234.17|234.66|233.56|153
1733484300000|2024-12-06 11:25:00|234.89|233.79|234.84|233.74|235.15|234.05|234.78|233.68|106
1733484600000|2024-12-06 11:30:00|234.87|233.77|235.23|234.13|235.23|234.13|234.56|233.46|182
1733484900000|2024-12-06 11:35:00|235.24|234.14|235.16|234.06|235.44|234.34|234.91|233.81|161
1733485200000|2024-12-06 11:40:00|235.13|234.03|234.25|233.15|235.17|234.07|234.21|233.11|127
1733485500000|2024-12-06 11:45:00|234.24|233.14|234.38|233.28|234.63|233.53|234.24|233.14|119
1733485800000|2024-12-06 11:50:00|234.3|233.2|234.42|233.32|234.54|233.44|234.24|233.14|116
1733486100000|2024-12-06 11:55:00|234.43|233.33|234.68|233.58|234.88|233.78|234.32|233.22|124
1733486400000|2024-12-06 12:00:00|234.86|233.76|235.88|234.78|235.89|234.79|234.58|233.48|253
1733486700000|2024-12-06 12:05:00|235.89|234.79|236.03|234.93|236.07|234.97|235.65|234.55|165
1733487000000|2024-12-06 12:10:00|236|234.9|235.73|234.63|236.08|234.98|235.58|234.48|157
1733487300000|2024-12-06 12:15:00|235.74|234.64|235.5|234.4|235.81|234.71|235.28|234.18|135
1733487600000|2024-12-06 12:20:00|235.49|234.39|234.78|233.68|235.49|234.39|234.64|233.54|211
1733487900000|2024-12-06 12:25:00|234.77|233.67|234.24|233.14|234.79|233.69|234.06|232.96|72
1733488200000|2024-12-06 12:30:00|234.09|232.99|234.53|233.43|234.62|233.52|234.09|232.99|152
1733488500000|2024-12-06 12:35:00|234.55|233.45|234.34|233.24|234.73|233.63|234.06|232.96|158
1733488800000|2024-12-06 12:40:00|234.35|233.25|233.59|232.49|234.63|233.53|233.56|232.46|112
1733489100000|2024-12-06 12:45:00|233.6|232.5|233.51|232.41|233.63|232.53|233.51|232.41|17
1733489400000|2024-12-06 12:50:00|233.05|231.95|232.47|231.37|233.05|231.95|232.08|230.98|170
1733489700000|2024-12-06 12:55:00|232.48|231.38|231.83|230.73|232.54|231.44|231.59|230.49|221
1733490000000|2024-12-06 13:00:00|231.84|230.74|232.49|231.39|232.5|231.4|231.51|230.41|321
1733490300000|2024-12-06 13:05:00|232.51|231.41|232.73|231.63|232.79|231.69|231.99|230.89|235
1733490600000|2024-12-06 13:10:00|232.75|231.65|233.24|232.14|233.38|232.28|232.46|231.36|208
1733490900000|2024-12-06 13:15:00|233.22|232.12|232.84|231.74|233.41|232.31|232.34|231.24|231
1733491200000|2024-12-06 13:20:00|232.81|231.71|232.55|231.45|232.98|231.88|232.02|230.92|206
1733491500000|2024-12-06 13:25:00|232.56|231.46|232.9|231.8|233.04|231.94|231.61|230.51|259
1733491800000|2024-12-06 13:30:00|232.88|231.78|234.71|233.61|235.21|234.11|232.42|231.32|631
1733492100000|2024-12-06 13:35:00|234.72|233.62|235.17|234.07|235.47|234.37|234.34|233.24|313
1733492400000|2024-12-06 13:40:00|235.16|234.06|234.7|233.6|235.57|234.47|234.65|233.55|272
1733492700000|2024-12-06 13:45:00|234.71|233.61|234.05|232.95|235.32|234.22|233.81|232.71|260
1733493000000|2024-12-06 13:50:00|234.06|232.96|234.14|233.04|234.37|233.27|233.81|232.71|245
1733493300000|2024-12-06 13:55:00|234.15|233.05|235.08|233.98|235.09|233.99|234.15|233.05|167
1733493600000|2024-12-06 14:00:00|235.05|233.95|234.88|233.78|236.43|235.33|234.88|233.78|209
1733493900000|2024-12-06 14:05:00|234.91|233.81|234.51|233.41|235.12|234.02|234.42|233.32|261
1733494200000|2024-12-06 14:10:00|234.36|233.26|234.96|233.86|235.07|233.97|234.08|232.98|147
1733494500000|2024-12-06 14:15:00|234.94|233.84|235.04|233.94|235.28|234.18|234.57|233.47|179
1733494800000|2024-12-06 14:20:00|235.05|233.95|235.6|234.5|235.74|234.64|234.99|233.89|129
1733495100000|2024-12-06 14:25:00|235.62|234.52|236.76|235.66|237.01|235.91|235.62|234.52|176
1733495400000|2024-12-06 14:30:00|236.75|235.65|236.36|235.26|237.55|236.45|236.1|235|242
1733495700000|2024-12-06 14:35:00|236.38|235.28|236.2|235.1|236.77|235.67|235.86|234.76|210
1733496000000|2024-12-06 14:40:00|236.21|235.11|236.63|235.53|236.8|235.7|235.62|234.52|236
1733496300000|2024-12-06 14:45:00|236.64|235.54|237.6|236.5|237.71|236.61|236.55|235.45|233
1733496600000|2024-12-06 14:50:00|237.62|236.52|237.72|236.62|237.9|236.8|237.22|236.12|229
1733496900000|2024-12-06 14:55:00|237.73|236.63|238.52|237.42|238.52|237.42|237.51|236.41|271
1733497200000|2024-12-06 15:00:00|238.48|237.38|236.9|235.8|238.48|237.38|236.88|235.78|265
1733497500000|2024-12-06 15:05:00|236.92|235.82|237.38|236.28|237.83|236.73|236.79|235.69|307
1733497800000|2024-12-06 15:10:00|237.34|236.24|237.95|236.85|238.5|237.4|237.28|236.18|257
1733498100000|2024-12-06 15:15:00|237.93|236.83|238.38|237.28|238.44|237.34|237.26|236.16|236
1733498400000|2024-12-06 15:20:00|238.36|237.26|237.7|236.6|238.38|237.28|237.41|236.31|170
1733498700000|2024-12-06 15:25:00|237.71|236.61|237.35|236.25|237.77|236.67|237.16|236.06|158
1733499000000|2024-12-06 15:30:00|237.34|236.24|238.74|237.64|238.75|237.65|237.29|236.19|152
1733499300000|2024-12-06 15:35:00|238.73|237.63|238.8|237.7|239.01|237.91|238.4|237.3|181
1733499600000|2024-12-06 15:40:00|238.78|237.68|239.18|238.08|239.25|238.15|238.36|237.26|204
1733499900000|2024-12-06 15:45:00|239.16|238.06|239.38|238.28|240.4|239.3|239.16|238.06|212
1733500200000|2024-12-06 15:50:00|239.33|238.23|238.06|236.96|239.52|238.42|237.16|236.06|219
1733500500000|2024-12-06 15:55:00|238.04|236.94|238.59|237.49|238.63|237.53|237.49|236.39|201
1733500800000|2024-12-06 16:00:00|238.88|237.78|238.92|237.82|239.58|238.48|238.54|237.44|271
1733501100000|2024-12-06 16:05:00|238.91|237.81|238.41|237.31|239.2|238.1|238.41|237.31|264
1733501400000|2024-12-06 16:10:00|238.46|237.36|238.67|237.57|238.8|237.7|237.9|236.8|172
1733501700000|2024-12-06 16:15:00|238.43|237.33|238.54|237.44|238.98|237.88|238.36|237.26|223
1733502000000|2024-12-06 16:20:00|238.52|237.42|238.74|237.64|239.4|238.3|238.24|237.14|204
1733502600000|2024-12-06 16:30:00|238.78|237.68|239.31|238.21|239.37|238.27|238.58|237.48|154
1733502900000|2024-12-06 16:35:00|239.32|238.22|239.18|238.08|239.53|238.43|239.02|237.92|193
1733503200000|2024-12-06 16:40:00|239.16|238.06|238.76|237.66|239.24|238.14|238.74|237.64|140
1733503500000|2024-12-06 16:45:00|238.79|237.69|238.92|237.82|239.28|238.18|238.73|237.63|153
1733503800000|2024-12-06 16:50:00|238.93|237.83|239.03|237.93|239.1|238|238.68|237.58|112
1733504100000|2024-12-06 16:55:00|239.01|237.91|239.36|238.26|239.36|238.26|238.66|237.56|89
1733504400000|2024-12-06 17:00:00|239.37|238.27|239.35|238.25|239.88|238.78|239.15|238.05|133
1733504700000|2024-12-06 17:05:00|239.34|238.24|239.87|238.77|239.91|238.81|239.34|238.24|94
1733505000000|2024-12-06 17:10:00|239.83|238.73|240.17|239.07|240.42|239.32|239.79|238.69|157
1733505300000|2024-12-06 17:15:00|240.15|239.05|239.85|238.75|240.21|239.11|239.78|238.68|147
1733505600000|2024-12-06 17:20:00|239.79|238.69|239.47|238.37|239.97|238.87|239.39|238.29|121
1733505900000|2024-12-06 17:25:00|239.48|238.38|239.39|238.29|239.8|238.7|239.35|238.25|90
1733506200000|2024-12-06 17:30:00|239.4|238.3|239.03|237.93|239.66|238.56|238.92|237.82|175
1733506500000|2024-12-06 17:35:00|239.05|237.95|239.33|238.23|239.37|238.27|238.93|237.83|97
1733506800000|2024-12-06 17:40:00|239.38|238.28|240.82|239.72|240.97|239.87|239.38|238.28|195
1733507100000|2024-12-06 17:45:00|240.83|239.73|240.65|239.55|240.9|239.8|239.64|238.54|363
1733507400000|2024-12-06 17:50:00|240.59|239.49|239.92|238.82|240.95|239.85|239.92|238.82|289
1733507700000|2024-12-06 17:55:00|239.89|238.79|239.66|238.56|240.37|239.27|239.49|238.39|243
1733508000000|2024-12-06 18:00:00|239.64|238.54|240.29|239.19|240.36|239.26|239.06|237.96|357
1733508300000|2024-12-06 18:05:00|240.25|239.15|240.4|239.3|240.53|239.43|240.09|238.99|212
1733508600000|2024-12-06 18:10:00|240.42|239.32|240.49|239.39|240.75|239.65|240.34|239.24|225
1733508900000|2024-12-06 18:15:00|240.5|239.4|240.24|239.14|240.72|239.62|240.18|239.08|235
1733509200000|2024-12-06 18:20:00|240.28|239.18|240.29|239.19|240.34|239.24|240.14|239.04|41
1733509500000|2024-12-06 18:25:00|240.64|239.54|240.53|239.43|240.7|239.6|240.53|239.43|38
1733509800000|2024-12-06 18:30:00|240.5|239.4|240.31|239.21|240.55|239.45|240.08|238.98|189
1733510100000|2024-12-06 18:35:00|240.3|239.2|240.31|239.21|240.43|239.33|240.02|238.92|189
1733510400000|2024-12-06 18:40:00|240.33|239.23|239.75|238.65|240.33|239.23|239.56|238.46|212
1733510700000|2024-12-06 18:45:00|239.74|238.64|240.02|238.92|240.36|239.26|239.73|238.63|200
1733511000000|2024-12-06 18:50:00|240.03|238.93|239.99|238.89|240.19|239.09|239.75|238.65|154
1733511300000|2024-12-06 18:55:00|240|238.9|239.49|238.39|240|238.9|239.39|238.29|134
1733511600000|2024-12-06 19:00:00|239.43|238.33|239.74|238.64|239.81|238.71|239.17|238.07|185
1733511900000|2024-12-06 19:05:00|239.71|238.61|240.23|239.13|240.45|239.35|239.69|238.59|142
1733512200000|2024-12-06 19:10:00|240.22|239.12|240.27|239.17|240.41|239.31|239.76|238.66|196
1733512500000|2024-12-06 19:15:00|240.23|239.13|240.08|238.98|240.28|239.18|239.76|238.66|140
1733512800000|2024-12-06 19:20:00|240.05|238.95|240.04|238.94|240.37|239.27|239.94|238.84|76
1733513100000|2024-12-06 19:25:00|240.03|238.93|240.26|239.16|240.48|239.38|239.83|238.73|143
1733513400000|2024-12-06 19:30:00|240.24|239.14|240.22|239.12|240.6|239.5|240.13|239.03|114
1733513700000|2024-12-06 19:35:00|240.2|239.1|240.15|239.05|240.35|239.25|239.82|238.72|126
1733514000000|2024-12-06 19:40:00|240.16|239.06|240.11|239.01|240.22|239.12|239.8|238.7|87
1733514300000|2024-12-06 19:45:00|240.04|238.94|240.01|238.91|240.36|239.26|239.82|238.72|105
1733514600000|2024-12-06 19:50:00|240|238.9|240.35|239.25|240.39|239.29|239.85|238.75|82
1733514900000|2024-12-06 19:55:00|240.36|239.26|240.26|239.16|240.49|239.39|240.2|239.1|93
1733515200000|2024-12-06 20:00:00|240.28|239.18|240.12|239.02|240.38|239.28|240.02|238.92|88
1733515500000|2024-12-06 20:05:00|240.11|239.01|240.37|239.27|240.42|239.32|239.89|238.79|97
1733515800000|2024-12-06 20:10:00|240.34|239.24|240.65|239.55|240.65|239.55|240.28|239.18|70
1733516100000|2024-12-06 20:15:00|240.61|239.51|241.1|240|241.28|240.18|240.61|239.51|116
1733516400000|2024-12-06 20:20:00|241.08|239.98|240.44|239.34|241.19|240.09|240.28|239.18|234
1733516700000|2024-12-06 20:25:00|240.45|239.35|239.77|238.67|240.46|239.36|239.56|238.46|149
1733517000000|2024-12-06 20:30:00|239.78|238.68|239.63|238.53|239.9|238.8|239.39|238.29|181
1733517300000|2024-12-06 20:35:00|239.64|238.54|239.23|238.13|239.77|238.67|239.07|237.97|181
1733517600000|2024-12-06 20:40:00|239.24|238.14|239.37|238.27|239.65|238.55|239.24|238.14|135
1733517900000|2024-12-06 20:45:00|239.38|238.28|238.57|237.47|239.38|238.28|238.44|237.34|216
1733518200000|2024-12-06 20:50:00|238.56|237.46|238.69|237.59|238.79|237.69|238.35|237.25|220
1733518500000|2024-12-06 20:55:00|238.7|237.6|238.82|237.72|238.92|237.82|238.22|237.12|252
1733518800000|2024-12-06 21:00:00|238.83|237.73|238.89|237.79|239.12|238.02|238.81|237.71|222
1733519100000|2024-12-06 21:05:00|238.88|237.78|239.43|238.33|239.43|238.33|238.52|237.42|277
1733519400000|2024-12-06 21:10:00|239.42|238.32|239.51|238.41|239.62|238.52|239.34|238.24|200
1733519700000|2024-12-06 21:15:00|239.52|238.42|239.6|238.5|239.84|238.74|239.45|238.35|256
1733520000000|2024-12-06 21:20:00|239.61|238.51|239.47|238.37|239.66|238.56|239.37|238.27|178
1733520300000|2024-12-06 21:25:00|239.48|238.38|239.4|238.3|239.6|238.5|239.38|238.28|151
1733520600000|2024-12-06 21:30:00|239.39|238.29|239.04|237.94|239.45|238.35|239.03|237.93|209
1733520900000|2024-12-06 21:35:00|239.05|237.95|239.42|238.32|239.44|238.34|239.03|237.93|233
1733521200000|2024-12-06 21:40:00|239.43|238.33|239.46|238.36|239.68|238.58|239.35|238.25|252
1733521500000|2024-12-06 21:45:00|239.45|238.35|238.77|237.67|239.52|238.42|238.77|237.67|323
1733521800000|2024-12-06 21:50:00|238.78|237.68|238.31|237.21|238.85|237.75|238.28|237.18|290
1733522100000|2024-12-06 21:55:00|238.3|237.2|238.29|237.19|238.64|237.54|238.27|237.17|200
1733558400000|2024-12-07 08:00:00|236.74|235.64|236.74|235.64|237.02|235.92|236.59|235.49|201
1733558700000|2024-12-07 08:05:00|236.73|235.63|236.72|235.62|236.85|235.75|236.68|235.58|196
1733559000000|2024-12-07 08:10:00|236.7|235.6|236.37|235.27|236.73|235.63|236.36|235.26|166
1733559300000|2024-12-07 08:15:00|236.38|235.28|235.76|234.66|236.46|235.36|235.76|234.66|250
1733559600000|2024-12-07 08:20:00|235.78|234.68|235.77|234.67|235.99|234.89|235.57|234.47|205
1733559900000|2024-12-07 08:25:00|235.78|234.68|236.17|235.07|236.24|235.14|235.71|234.61|155
1733560200000|2024-12-07 08:30:00|236.16|235.06|236.18|235.08|236.2|235.1|235.92|234.82|165
1733560500000|2024-12-07 08:35:00|236.19|235.09|235.64|234.54|236.21|235.11|235.64|234.54|235
1733560800000|2024-12-07 08:40:00|235.65|234.55|235.74|234.64|235.95|234.85|235.58|234.48|167
1733561100000|2024-12-07 08:45:00|235.73|234.63|236.23|235.13|236.25|235.15|235.73|234.63|208
1733561400000|2024-12-07 08:50:00|236.24|235.14|236.26|235.16|236.37|235.27|236.15|235.05|135
1733561700000|2024-12-07 08:55:00|236.27|235.17|236.51|235.41|236.59|235.49|236.25|235.15|151
1733562000000|2024-12-07 09:00:00|236.49|235.39|236.91|235.81|236.91|235.81|236.48|235.38|177
1733562300000|2024-12-07 09:05:00|236.92|235.82|236.86|235.76|237.03|235.93|236.75|235.65|123
1733562600000|2024-12-07 09:10:00|236.85|235.75|236.81|235.71|236.9|235.8|236.71|235.61|119
1733562900000|2024-12-07 09:15:00|236.8|235.7|237.59|236.49|237.59|236.49|236.66|235.56|181
1733563200000|2024-12-07 09:20:00|237.61|236.51|237.9|236.8|237.92|236.82|237.57|236.47|150
1733563500000|2024-12-07 09:25:00|237.86|236.76|238.64|237.54|239.04|237.94|237.67|236.57|346
1733563800000|2024-12-07 09:30:00|238.65|237.55|238.67|237.57|239|237.9|238.16|237.06|345
1733564100000|2024-12-07 09:35:00|238.65|237.55|238.66|237.56|238.79|237.69|238.3|237.2|316
1733564400000|2024-12-07 09:40:00|238.65|237.55|238.32|237.22|238.65|237.55|238.23|237.13|258
1733564700000|2024-12-07 09:45:00|238.31|237.21|238.17|237.07|238.36|237.26|238.15|237.05|218
1733565000000|2024-12-07 09:50:00|238.16|237.06|238.67|237.57|238.67|237.57|238.08|236.98|204
1733565300000|2024-12-07 09:55:00|238.66|237.56|239.3|238.2|239.34|238.24|238.38|237.28|197
1733565600000|2024-12-07 10:00:00|239.29|238.19|238.53|237.43|239.34|238.24|238.45|237.35|265
1733565900000|2024-12-07 10:05:00|238.54|237.44|238.78|237.68|239.23|238.13|238.54|237.44|191
1733566200000|2024-12-07 10:10:00|238.76|237.66|238.69|237.59|238.89|237.79|238.55|237.45|103
1733566500000|2024-12-07 10:15:00|238.7|237.6|238.06|236.96|238.7|237.6|238.06|236.96|231
1733566800000|2024-12-07 10:20:00|238.07|236.97|238.74|237.64|238.74|237.64|237.8|236.7|218
1733567100000|2024-12-07 10:25:00|238.78|237.68|239.71|238.61|239.88|238.78|238.78|237.68|294
1733567400000|2024-12-07 10:30:00|239.7|238.6|238.9|237.8|239.7|238.6|238.89|237.79|215
1733567700000|2024-12-07 10:35:00|238.91|237.81|238.8|237.7|238.97|237.87|238.61|237.51|199
1733568000000|2024-12-07 10:40:00|238.81|237.71|238.76|237.66|238.97|237.87|238.64|237.54|201
1733568300000|2024-12-07 10:45:00|238.77|237.67|238.25|237.15|238.94|237.84|238.25|237.15|198
1733568600000|2024-12-07 10:50:00|238.23|237.13|238.5|237.4|238.51|237.41|237.68|236.58|212
1733568900000|2024-12-07 10:55:00|238.49|237.39|238.93|237.83|238.98|237.88|238.37|237.27|140
1733569200000|2024-12-07 11:00:00|238.94|237.84|238.96|237.86|239.05|237.95|238.53|237.43|204
1733569500000|2024-12-07 11:05:00|238.97|237.87|238.69|237.59|239.2|238.1|238.66|237.56|151
1733569800000|2024-12-07 11:10:00|238.68|237.58|238.96|237.86|239.2|238.1|238.68|237.58|160
1733570100000|2024-12-07 11:15:00|238.97|237.87|239.39|238.29|239.54|238.44|238.87|237.77|176
1733570400000|2024-12-07 11:20:00|239.38|238.28|239.53|238.43|239.76|238.66|239.34|238.24|196
1733570700000|2024-12-07 11:25:00|239.51|238.41|239.4|238.3|239.54|238.44|239.19|238.09|191
1733571000000|2024-12-07 11:30:00|239.39|238.29|239.31|238.21|239.44|238.34|238.93|237.83|208
1733571300000|2024-12-07 11:35:00|239.3|238.2|239.4|238.3|239.49|238.39|239.11|238.01|194
1733571600000|2024-12-07 11:40:00|239.41|238.31|239.53|238.43|239.55|238.45|239.36|238.26|138
1733571900000|2024-12-07 11:45:00|239.52|238.42|239.07|237.97|239.52|238.42|238.92|237.82|196
1733572200000|2024-12-07 11:50:00|239.08|237.98|238.91|237.81|239.21|238.11|238.77|237.67|144
1733572500000|2024-12-07 11:55:00|238.89|237.79|238.71|237.61|239.12|238.02|238.7|237.6|164
1733572800000|2024-12-07 12:00:00|238.7|237.6|238.24|237.14|238.83|237.73|238.19|237.09|174
1733573100000|2024-12-07 12:05:00|238.28|237.18|238.01|236.91|238.34|237.24|237.94|236.84|211
1733573400000|2024-12-07 12:10:00|238.02|236.92|238.47|237.37|238.47|237.37|237.92|236.82|194
1733573700000|2024-12-07 12:15:00|238.49|237.39|238.77|237.67|238.95|237.85|238.12|237.02|245
1733574000000|2024-12-07 12:20:00|238.78|237.68|238.96|237.86|238.98|237.88|238.73|237.63|172
1733574300000|2024-12-07 12:25:00|238.97|237.87|239.05|237.95|239.27|238.17|238.92|237.82|147
1733574600000|2024-12-07 12:30:00|239.07|237.97|238.63|237.53|239.07|237.97|238.58|237.48|201
1733574900000|2024-12-07 12:35:00|238.62|237.52|238.78|237.68|238.84|237.74|238.48|237.38|125
1733575200000|2024-12-07 12:40:00|238.79|237.69|238.83|237.73|238.93|237.83|238.64|237.54|99
1733575500000|2024-12-07 12:45:00|238.82|237.72|238.57|237.47|238.92|237.82|238.47|237.37|146
1733575800000|2024-12-07 12:50:00|238.59|237.49|238.54|237.44|238.65|237.55|238.37|237.27|140
1733576100000|2024-12-07 12:55:00|238.55|237.45|238.81|237.71|238.9|237.8|238.39|237.29|108
1733576400000|2024-12-07 13:00:00|238.79|237.69|239.04|237.94|239.23|238.13|238.79|237.69|122
1733576700000|2024-12-07 13:05:00|239.03|237.93|238.46|237.36|239.15|238.05|238.31|237.21|221
1733577000000|2024-12-07 13:10:00|238.47|237.37|238.31|237.21|238.58|237.48|238.13|237.03|211
1733577300000|2024-12-07 13:15:00|238.32|237.22|238.29|237.19|238.45|237.35|238.04|236.94|205
1733577600000|2024-12-07 13:20:00|238.28|237.18|238.48|237.38|238.5|237.4|238.23|237.13|151
1733577900000|2024-12-07 13:25:00|238.47|237.37|238.98|237.88|239.05|237.95|238.29|237.19|148
1733578200000|2024-12-07 13:30:00|238.99|237.89|238.91|237.81|239.25|238.15|238.62|237.52|208
1733578500000|2024-12-07 13:35:00|238.89|237.79|238.72|237.62|238.91|237.81|238.5|237.4|187
1733578800000|2024-12-07 13:40:00|238.73|237.63|239.09|237.99|239.23|238.13|238.66|237.56|198
1733579100000|2024-12-07 13:45:00|239.1|238|239.3|238.2|239.42|238.32|239.04|237.94|134
1733579400000|2024-12-07 13:50:00|239.28|238.18|239.82|238.72|240.06|238.96|239.24|238.14|152
1733579700000|2024-12-07 13:55:00|239.83|238.73|239.88|238.78|240.04|238.94|239.43|238.33|228
1733580000000|2024-12-07 14:00:00|239.9|238.8|239.35|238.25|239.95|238.85|239.32|238.22|316
1733580300000|2024-12-07 14:05:00|239.34|238.24|239.49|238.39|239.56|238.46|239.05|237.95|314
1733580600000|2024-12-07 14:10:00|239.48|238.38|238.88|237.78|239.79|238.69|238.56|237.46|285
1733580900000|2024-12-07 14:15:00|238.86|237.76|238.99|237.89|239.04|237.94|238.22|237.12|365
1733581200000|2024-12-07 14:20:00|238.98|237.88|239.23|238.13|239.34|238.24|238.71|237.61|303
1733581500000|2024-12-07 14:25:00|239.2|238.1|239.22|238.12|239.3|238.2|239.04|237.94|170
1733581800000|2024-12-07 14:30:00|239.23|238.13|240.75|239.65|240.92|239.82|239.23|238.13|250
1733582100000|2024-12-07 14:35:00|240.82|239.72|241.27|240.17|241.36|240.26|240.58|239.48|367
1733582400000|2024-12-07 14:40:00|241.26|240.16|242.2|241.1|242.22|241.12|241.23|240.13|413
1733582700000|2024-12-07 14:45:00|242.21|241.11|242.34|241.24|242.5|241.4|241.55|240.45|319
1733583000000|2024-12-07 14:50:00|242.36|241.26|242.73|241.63|242.97|241.87|242.16|241.06|495
1733583300000|2024-12-07 14:55:00|242.74|241.64|243.23|242.13|243.38|242.28|242.29|241.19|444
1733583600000|2024-12-07 15:00:00|243.22|242.12|242.75|241.65|243.73|242.63|242.41|241.31|535
1733583900000|2024-12-07 15:05:00|242.76|241.66|242.56|241.46|243.08|241.98|242.38|241.28|462
1733584200000|2024-12-07 15:10:00|242.55|241.45|242.51|241.41|242.81|241.71|242.16|241.06|408
1733584500000|2024-12-07 15:15:00|242.5|241.4|241.78|240.68|242.54|241.44|241.53|240.43|448
1733584800000|2024-12-07 15:20:00|241.77|240.67|241.44|240.34|241.77|240.67|241.12|240.02|312
1733585100000|2024-12-07 15:25:00|241.43|240.33|241.56|240.46|241.81|240.71|241.28|240.18|294
1733585400000|2024-12-07 15:30:00|241.57|240.47|241.26|240.16|241.59|240.49|241.05|239.95|283
1733585700000|2024-12-07 15:35:00|241.3|240.2|240.46|239.36|241.53|240.43|240.3|239.2|311
1733586000000|2024-12-07 15:40:00|240.45|239.35|241.08|239.98|241.21|240.11|240.4|239.3|314
1733586300000|2024-12-07 15:45:00|241.09|239.99|240.52|239.42|241.2|240.1|240.41|239.31|290
1733586600000|2024-12-07 15:50:00|240.54|239.44|241.1|240|241.36|240.26|240.51|239.41|306
1733586900000|2024-12-07 15:55:00|241.09|239.99|241.38|240.28|241.61|240.51|240.9|239.8|291
1733587200000|2024-12-07 16:00:00|241.39|240.29|240.73|239.63|241.84|240.74|240.72|239.62|330
1733587500000|2024-12-07 16:05:00|240.74|239.64|240.59|239.49|241.04|239.94|240.21|239.11|289
1733587800000|2024-12-07 16:10:00|240.6|239.5|240.76|239.66|241.13|240.03|240.6|239.5|281
1733588100000|2024-12-07 16:15:00|240.74|239.64|240.44|239.34|240.84|239.74|240.12|239.02|341
1733588400000|2024-12-07 16:20:00|240.45|239.35|240.21|239.11|240.54|239.44|240.06|238.96|311
1733588700000|2024-12-07 16:25:00|240.23|239.13|240.29|239.19|240.46|239.36|240.01|238.91|240
1733589000000|2024-12-07 16:30:00|240.28|239.18|239.6|238.5|240.29|239.19|239.41|238.31|292
1733589300000|2024-12-07 16:35:00|239.62|238.52|240.31|239.21|240.32|239.22|239.45|238.35|270
1733589600000|2024-12-07 16:40:00|240.33|239.23|241.64|240.54|241.85|240.75|240.33|239.23|311
1733589900000|2024-12-07 16:45:00|241.63|240.53|242.27|241.17|242.27|241.17|241.42|240.32|385
1733590200000|2024-12-07 16:50:00|242.29|241.19|242.62|241.52|242.63|241.53|242.13|241.03|360
1733590500000|2024-12-07 16:55:00|242.61|241.51|242.53|241.43|242.77|241.67|242.2|241.1|328
1733590800000|2024-12-07 17:00:00|242.51|241.41|241.72|240.62|242.67|241.57|241.69|240.59|292
1733591100000|2024-12-07 17:05:00|241.76|240.66|241.38|240.28|241.9|240.8|241.34|240.24|207
1733591400000|2024-12-07 17:10:00|241.39|240.29|241.26|240.16|241.81|240.71|241.26|240.16|262
1733591700000|2024-12-07 17:15:00|241.25|240.15|241.51|240.41|241.52|240.42|240.7|239.6|265
1733592000000|2024-12-07 17:20:00|241.52|240.42|242.09|240.99|242.18|241.08|241.36|240.26|281
1733592300000|2024-12-07 17:25:00|242.08|240.98|242.42|241.32|242.47|241.37|241.77|240.67|275
1733592600000|2024-12-07 17:30:00|242.41|241.31|241.8|240.7|242.41|241.31|241.53|240.43|299
1733592900000|2024-12-07 17:35:00|241.78|240.68|241.61|240.51|241.78|240.68|241.1|240|290
1733593200000|2024-12-07 17:40:00|241.59|240.49|241.38|240.28|241.59|240.49|240.82|239.72|245
1733593500000|2024-12-07 17:45:00|241.37|240.27|241.1|240|241.53|240.43|241.09|239.99|286
1733593800000|2024-12-07 17:50:00|241.11|240.01|240.51|239.41|241.31|240.21|240.32|239.22|297
1733594100000|2024-12-07 17:55:00|240.5|239.4|241.54|240.44|241.54|240.44|240.43|239.33|311
1733594400000|2024-12-07 18:00:00|241.52|240.42|241.27|240.17|241.65|240.55|241.26|240.16|160
1733594700000|2024-12-07 18:05:00|241.29|240.19|241.34|240.24|241.37|240.27|240.7|239.6|267
1733595000000|2024-12-07 18:10:00|241.37|240.27|241.91|240.81|242.44|241.34|241.37|240.27|196
1733595300000|2024-12-07 18:15:00|241.9|240.8|241.85|240.75|242.1|241|241.67|240.57|326
1733595600000|2024-12-07 18:20:00|241.86|240.76|242.42|241.32|242.7|241.6|241.86|240.76|271
1733595900000|2024-12-07 18:25:00|242.39|241.29|242.65|241.55|242.82|241.72|242.2|241.1|251
1733596200000|2024-12-07 18:30:00|242.66|241.56|241.99|240.89|242.67|241.57|241.93|240.83|334
1733596500000|2024-12-07 18:35:00|242.02|240.92|242.33|241.23|242.44|241.34|241.95|240.85|280
1733596800000|2024-12-07 18:40:00|242.34|241.24|242.45|241.35|242.73|241.63|242.26|241.16|300
1733597100000|2024-12-07 18:45:00|242.46|241.36|242.71|241.61|242.73|241.63|241.73|240.63|345
1733597400000|2024-12-07 18:50:00|242.7|241.6|242.45|241.35|242.93|241.83|242.35|241.25|303
1733597700000|2024-12-07 18:55:00|242.44|241.34|242.42|241.32|242.67|241.57|242.06|240.96|278
1733598000000|2024-12-07 19:00:00|242.41|241.31|242.54|241.44|243.07|241.97|242.39|241.29|271
1733598300000|2024-12-07 19:05:00|242.55|241.45|242.7|241.6|242.73|241.63|242.23|241.13|200
1733598600000|2024-12-07 19:10:00|242.69|241.59|242.28|241.18|242.85|241.75|242.02|240.92|268
1733598900000|2024-12-07 19:15:00|242.26|241.16|242.51|241.41|242.54|241.44|241.99|240.89|218
1733599200000|2024-12-07 19:20:00|242.5|241.4|242.4|241.3|243.04|241.94|242.32|241.22|194
1733599500000|2024-12-07 19:25:00|242.38|241.28|242.01|240.91|242.54|241.44|242.01|240.91|153
1733599800000|2024-12-07 19:30:00|241.96|240.86|240.99|239.89|242.05|240.95|240.97|239.87|248
1733600100000|2024-12-07 19:35:00|241.01|239.91|241.27|240.17|241.36|240.26|240.91|239.81|235
1733600400000|2024-12-07 19:40:00|241.29|240.19|242.11|241.01|242.14|241.04|241.16|240.06|254
1733600700000|2024-12-07 19:45:00|242.1|241|241.94|240.84|242.14|241.04|241.69|240.59|295
1733601000000|2024-12-07 19:50:00|241.93|240.83|242.68|241.58|242.68|241.58|241.71|240.61|194
1733601300000|2024-12-07 19:55:00|242.69|241.59|242.22|241.12|242.81|241.71|242.08|240.98|187
1733601600000|2024-12-07 20:00:00|242.21|241.11|243.14|242.04|243.55|242.45|242.11|241.01|275
1733601900000|2024-12-07 20:05:00|243.13|242.03|243.1|242|243.5|242.4|242.89|241.79|278
1733602200000|2024-12-07 20:10:00|243.11|242.01|242.71|241.61|243.38|242.28|242.67|241.57|238
1733602500000|2024-12-07 20:15:00|242.7|241.6|241.94|240.84|242.73|241.63|241.83|240.73|185
1733602800000|2024-12-07 20:20:00|241.93|240.83|242.03|240.93|242.41|241.31|241.62|240.52|302
1733603100000|2024-12-07 20:25:00|242.01|240.91|241.37|240.27|242.01|240.91|241.36|240.26|196
1733603400000|2024-12-07 20:30:00|241.36|240.26|242.09|240.99|242.09|240.99|241.18|240.08|197
1733603700000|2024-12-07 20:35:00|242.08|240.98|241.54|240.44|242.08|240.98|241.36|240.26|174
1733604000000|2024-12-07 20:40:00|241.56|240.46|241.47|240.37|241.84|240.74|241.32|240.22|190
1733604300000|2024-12-07 20:45:00|241.48|240.38|241.8|240.7|241.8|240.7|241.13|240.03|263
1733604600000|2024-12-07 20:50:00|241.81|240.71|241.94|240.84|242.24|241.14|241.74|240.64|229
1733604900000|2024-12-07 20:55:00|241.91|240.81|241.73|240.63|242.06|240.96|241.66|240.56|145
1733605200000|2024-12-07 21:00:00|241.75|240.65|242.98|241.88|242.99|241.89|241.67|240.57|210
1733605500000|2024-12-07 21:05:00|242.97|241.87|243.43|242.33|243.59|242.49|242.91|241.81|383
1733605800000|2024-12-07 21:10:00|243.41|242.31|242.91|241.81|243.41|242.31|242.87|241.77|275
1733606100000|2024-12-07 21:15:00|242.92|241.82|242.25|241.15|243.05|241.95|242.15|241.05|271
1733606400000|2024-12-07 21:20:00|242.24|241.14|243.12|242.02|243.5|242.4|242.24|241.14|239
1733606700000|2024-12-07 21:25:00|243.16|242.06|242.37|241.27|243.29|242.19|242.37|241.27|187
1733607000000|2024-12-07 21:30:00|242.36|241.26|240.83|239.73|242.36|241.26|240.83|239.73|222
1733607300000|2024-12-07 21:35:00|240.82|239.72|240.95|239.85|241.22|240.12|240.64|239.54|280
1733607600000|2024-12-07 21:40:00|240.94|239.84|241.28|240.18|241.47|240.37|240.69|239.59|209
1733607900000|2024-12-07 21:45:00|241.3|240.2|241.71|240.61|241.84|240.74|241.3|240.2|266
1733608200000|2024-12-07 21:50:00|241.72|240.62|242.02|240.92|242.41|241.31|241.72|240.62|155
1733608500000|2024-12-07 21:55:00|242.01|240.91|242.05|240.95|242.28|241.18|241.94|240.84|151
1733608800000|2024-12-07 22:00:00|242.1|241|243.58|242.48|244.15|243.05|242.1|241|362
1733609100000|2024-12-07 22:05:00|243.55|242.45|241.69|240.59|243.55|242.45|241.69|240.59|361
1733609400000|2024-12-07 22:10:00|241.71|240.61|241.79|240.69|242.37|241.27|241.48|240.38|278
1733609700000|2024-12-07 22:15:00|241.78|240.68|241.42|240.32|241.99|240.89|241.36|240.26|244
1733610000000|2024-12-07 22:20:00|241.44|240.34|241.21|240.11|241.87|240.77|241.1|240|196
1733610300000|2024-12-07 22:25:00|241.22|240.12|240.59|239.49|241.27|240.17|240.59|239.49|76
1733610600000|2024-12-07 22:30:00|240.58|239.48|240.35|239.25|240.65|239.55|240.18|239.08|119
1733610900000|2024-12-07 22:35:00|240.36|239.26|240.08|238.98|240.72|239.62|239.89|238.79|129
1733611200000|2024-12-07 22:40:00|240.07|238.97|240.08|238.98|240.41|239.31|239.97|238.87|144
1733611500000|2024-12-07 22:45:00|240.09|238.99|240.41|239.31|240.42|239.32|240.09|238.99|116
1733611800000|2024-12-07 22:50:00|240.39|239.29|240.45|239.35|240.59|239.49|240.28|239.18|96
1733612100000|2024-12-07 22:55:00|240.43|239.33|239.2|238.1|240.43|239.33|238.99|237.89|131
1733612400000|2024-12-07 23:00:00|239.21|238.11|239.72|238.62|239.75|238.65|239.12|238.02|339
1733612700000|2024-12-07 23:05:00|239.71|238.61|239.7|238.6|239.87|238.77|239.25|238.15|223
1733613000000|2024-12-07 23:10:00|239.72|238.62|239.69|238.59|239.96|238.86|239.54|238.44|143
1733613300000|2024-12-07 23:15:00|239.68|238.58|239.36|238.26|239.68|238.58|238.96|237.86|204
1733613600000|2024-12-07 23:20:00|239.39|238.29|240.09|238.99|240.09|238.99|239.34|238.24|121
1733613900000|2024-12-07 23:25:00|240.1|239|240.2|239.1|240.38|239.28|239.92|238.82|98
1733614200000|2024-12-07 23:30:00|240.19|239.09|240.38|239.28|240.69|239.59|240.09|238.99|149
1733614500000|2024-12-07 23:35:00|240.37|239.27|240.08|238.98|240.49|239.39|240.08|238.98|194
1733614800000|2024-12-07 23:40:00|240.07|238.97|239.89|238.79|240.2|239.1|239.78|238.68|203
1733615100000|2024-12-07 23:45:00|239.88|238.78|239.51|238.41|239.88|238.78|239.35|238.25|133
1733615400000|2024-12-07 23:50:00|239.52|238.42|238.91|237.81|239.6|238.5|238.91|237.81|140
1733615700000|2024-12-07 23:55:00|238.89|237.79|238.68|237.58|239.06|237.96|238.53|237.43|187
1733616000000|2024-12-08 00:00:00|238.69|237.59|239.08|237.98|239.28|238.18|238.24|237.14|342
1733616300000|2024-12-08 00:05:00|239.1|238|238.58|237.48|239.13|238.03|238.41|237.31|459
1733616600000|2024-12-08 00:10:00|238.57|237.47|238.71|237.61|238.92|237.82|238.38|237.28|348
1733616900000|2024-12-08 00:15:00|238.68|237.58|238.66|237.56|238.94|237.84|238.17|237.07|344
1733617200000|2024-12-08 00:20:00|238.65|237.55|239.27|238.17|239.29|238.19|238.62|237.52|293
1733617500000|2024-12-08 00:25:00|239.28|238.18|239.4|238.3|239.52|238.42|239.09|237.99|262
1733617800000|2024-12-08 00:30:00|239.39|238.29|239.19|238.09|239.39|238.29|238.93|237.83|261
1733618100000|2024-12-08 00:35:00|239.18|238.08|239.77|238.67|239.78|238.68|239.09|237.99|168
1733618400000|2024-12-08 00:40:00|239.76|238.66|239.4|238.3|239.81|238.71|239.23|238.13|150
1733618700000|2024-12-08 00:45:00|239.41|238.31|239.51|238.41|239.62|238.52|239.01|237.91|224
1733619000000|2024-12-08 00:50:00|239.49|238.39|239.76|238.66|239.91|238.81|239.45|238.35|169
1733619300000|2024-12-08 00:55:00|239.77|238.67|239.65|238.55|240.03|238.93|239.65|238.55|100
1733619600000|2024-12-08 01:00:00|239.61|238.51|240.16|239.06|240.22|239.12|239.61|238.51|157
1733619900000|2024-12-08 01:05:00|240.17|239.07|240.18|239.08|240.34|239.24|240.06|238.96|140
1733620200000|2024-12-08 01:10:00|240.21|239.11|240.47|239.37|240.47|239.37|240.04|238.94|137
1733620500000|2024-12-08 01:15:00|240.49|239.39|240.32|239.22|240.5|239.4|240.23|239.13|212
1733620800000|2024-12-08 01:20:00|240.33|239.23|240.05|238.95|240.63|239.53|240.04|238.94|187
1733621100000|2024-12-08 01:25:00|240.04|238.94|240.07|238.97|240.22|239.12|239.79|238.69|169
1733621400000|2024-12-08 01:30:00|240.06|238.96|239.05|237.95|240.06|238.96|238.98|237.88|235
1733621700000|2024-12-08 01:35:00|239.04|237.94|239.45|238.35|239.48|238.38|238.94|237.84|238
1733622000000|2024-12-08 01:40:00|239.42|238.32|239.94|238.84|240.09|238.99|239.23|238.13|158
1733622300000|2024-12-08 01:45:00|239.93|238.83|239.85|238.75|239.98|238.88|239.78|238.68|143
1733622600000|2024-12-08 01:50:00|239.86|238.76|240.29|239.19|240.3|239.2|239.76|238.66|185
1733622900000|2024-12-08 01:55:00|240.27|239.17|239.84|238.74|240.27|239.17|239.57|238.47|235
1733623200000|2024-12-08 02:00:00|239.83|238.73|239.91|238.81|240.04|238.94|239.77|238.67|178
1733623500000|2024-12-08 02:05:00|239.9|238.8|240.38|239.28|240.39|239.29|239.9|238.8|162
1733623800000|2024-12-08 02:10:00|240.39|239.29|240.42|239.32|240.43|239.33|240.04|238.94|150
1733624100000|2024-12-08 02:15:00|240.41|239.31|240.99|239.89|241|239.9|240.32|239.22|148
1733624400000|2024-12-08 02:20:00|241|239.9|241.37|240.27|241.37|240.27|240.68|239.58|251
1733624700000|2024-12-08 02:25:00|241.35|240.25|241.84|240.74|241.92|240.82|241.07|239.97|244
1733625000000|2024-12-08 02:30:00|241.85|240.75|241.34|240.24|241.93|240.83|241.19|240.09|267
1733625300000|2024-12-08 02:35:00|241.32|240.22|241.26|240.16|241.49|240.39|241.1|240|189
1733625600000|2024-12-08 02:40:00|241.25|240.15|241.48|240.38|241.56|240.46|241.15|240.05|136
1733625900000|2024-12-08 02:45:00|241.47|240.37|241.23|240.13|241.71|240.61|241.22|240.12|195
1733626200000|2024-12-08 02:50:00|241.22|240.12|241.5|240.4|241.53|240.43|241.04|239.94|197
1733626500000|2024-12-08 02:55:00|241.51|240.41|241.72|240.62|241.77|240.67|241.35|240.25|198
1733626800000|2024-12-08 03:00:00|241.73|240.63|241.58|240.48|242.06|240.96|241.34|240.24|209
1733627100000|2024-12-08 03:05:00|241.59|240.49|241.79|240.69|241.93|240.83|241.54|240.44|205
1733627400000|2024-12-08 03:10:00|241.8|240.7|241.45|240.35|241.82|240.72|241.32|240.22|176
1733627700000|2024-12-08 03:15:00|241.44|240.34|241.2|240.1|241.64|240.54|241.2|240.1|181
1733628000000|2024-12-08 03:20:00|241.19|240.09|241.14|240.04|241.33|240.23|240.94|239.84|151
1733628300000|2024-12-08 03:25:00|241.15|240.05|241.09|239.99|241.29|240.19|240.94|239.84|152
1733628600000|2024-12-08 03:30:00|241.1|240|240.98|239.88|241.33|240.23|240.85|239.75|212
1733628900000|2024-12-08 03:35:00|240.97|239.87|241.02|239.92|241.07|239.97|240.74|239.64|180
1733629200000|2024-12-08 03:40:00|241.04|239.94|241.13|240.03|241.34|240.24|241.02|239.92|149
1733629500000|2024-12-08 03:45:00|241.12|240.02|241.04|239.94|241.27|240.17|240.82|239.72|190
1733629800000|2024-12-08 03:50:00|241.03|239.93|241.43|240.33|241.54|240.44|240.98|239.88|142
1733630100000|2024-12-08 03:55:00|241.42|240.32|241.24|240.14|241.57|240.47|241.23|240.13|153
1733630400000|2024-12-08 04:00:00|241.23|240.13|240.86|239.76|241.26|240.16|240.81|239.71|185
1733630700000|2024-12-08 04:05:00|240.85|239.75|241.4|240.3|241.53|240.43|240.75|239.65|216
1733631000000|2024-12-08 04:10:00|241.39|240.29|241.42|240.32|241.62|240.52|241.32|240.22|191
1733631300000|2024-12-08 04:15:00|241.41|240.31|241.19|240.09|241.6|240.5|241.03|239.93|222
1733631600000|2024-12-08 04:20:00|241.18|240.08|240.62|239.52|241.38|240.28|240.42|239.32|301
1733631900000|2024-12-08 04:25:00|240.61|239.51|240.47|239.37|240.69|239.59|240.17|239.07|205
1733632200000|2024-12-08 04:30:00|240.48|239.38|240.12|239.02|240.7|239.6|240.08|238.98|218
1733632500000|2024-12-08 04:35:00|240.13|239.03|239.38|238.28|240.13|239.03|239.36|238.26|240
1733632800000|2024-12-08 04:40:00|239.37|238.27|239.31|238.21|239.56|238.46|239.24|238.14|176
1733633100000|2024-12-08 04:45:00|239.3|238.2|239.79|238.69|239.99|238.89|239.28|238.18|216
1733633400000|2024-12-08 04:50:00|239.78|238.68|239.65|238.55|239.88|238.78|239.57|238.47|166
1733633700000|2024-12-08 04:55:00|239.56|238.46|238.95|237.85|239.62|238.52|238.95|237.85|189
1733634000000|2024-12-08 05:00:00|238.94|237.84|239.55|238.45|239.58|238.48|238.81|237.71|206
1733634300000|2024-12-08 05:05:00|239.53|238.43|238.57|237.47|239.53|238.43|238.56|237.46|238
1733634600000|2024-12-08 05:10:00|238.56|237.46|238.64|237.54|238.7|237.6|238.38|237.28|185
1733634900000|2024-12-08 05:15:00|238.63|237.53|238.31|237.21|238.74|237.64|237.84|236.74|298
1733635200000|2024-12-08 05:20:00|238.3|237.2|238.08|236.98|238.31|237.21|237.82|236.72|369
1733635500000|2024-12-08 05:25:00|238.06|236.96|238.08|236.98|238.15|237.05|237.73|236.63|311
1733635800000|2024-12-08 05:30:00|238.07|236.97|238.32|237.22|238.57|237.47|238|236.9|245
1733636100000|2024-12-08 05:35:00|238.34|237.24|238.42|237.32|238.58|237.48|238.34|237.24|138
1733636400000|2024-12-08 05:40:00|238.4|237.3|238.06|236.96|238.48|237.38|237.95|236.85|229
1733636700000|2024-12-08 05:45:00|238.05|236.95|237.57|236.47|238.06|236.96|237.24|236.14|283
1733637000000|2024-12-08 05:50:00|237.56|236.46|237.31|236.21|237.79|236.69|237.3|236.2|260
1733637300000|2024-12-08 05:55:00|237.3|236.2|237.82|236.72|237.93|236.83|237.16|236.06|201
1733637600000|2024-12-08 06:00:00|237.81|236.71|237.98|236.88|238.03|236.93|237.34|236.24|233
1733637900000|2024-12-08 06:05:00|237.99|236.89|237.43|236.33|238.04|236.94|237.35|236.25|284
1733638200000|2024-12-08 06:10:00|237.44|236.34|237.89|236.79|237.89|236.79|237.16|236.06|303
1733638500000|2024-12-08 06:15:00|237.88|236.78|238.18|237.08|238.29|237.19|237.8|236.7|243
1733638800000|2024-12-08 06:20:00|238.2|237.1|238.24|237.14|238.36|237.26|238.11|237.01|165
1733639100000|2024-12-08 06:25:00|238.23|237.13|238.3|237.2|238.56|237.46|238.21|237.11|135
1733639400000|2024-12-08 06:30:00|238.31|237.21|238.74|237.64|238.78|237.68|238.24|237.14|185
1733639700000|2024-12-08 06:35:00|238.75|237.65|238.64|237.54|238.94|237.84|238.56|237.46|168
1733640000000|2024-12-08 06:40:00|238.65|237.55|238.75|237.65|239.08|237.98|238.65|237.55|179
1733640300000|2024-12-08 06:45:00|238.76|237.66|238.63|237.53|238.8|237.7|238.43|237.33|200
1733640600000|2024-12-08 06:50:00|238.62|237.52|238.76|237.66|238.9|237.8|238.58|237.48|122
1733640900000|2024-12-08 06:55:00|238.75|237.65|238.68|237.58|238.81|237.71|238.66|237.56|104
1733641200000|2024-12-08 07:00:00|238.7|237.6|238.57|237.47|238.79|237.69|238.36|237.26|154
1733641500000|2024-12-08 07:05:00|238.56|237.46|238.51|237.41|238.57|237.47|238.32|237.22|139
1733641800000|2024-12-08 07:10:00|238.52|237.42|238.25|237.15|238.54|237.44|238.06|236.96|124
1733642100000|2024-12-08 07:15:00|238.24|237.14|238.05|236.95|238.33|237.23|237.95|236.85|137
1733642400000|2024-12-08 07:20:00|238.04|236.94|238.44|237.34|238.49|237.39|237.97|236.87|131
1733642700000|2024-12-08 07:25:00|238.47|237.37|239.15|238.05|239.44|238.34|238.42|237.32|227
1733643000000|2024-12-08 07:30:00|239.14|238.04|238.94|237.84|239.24|238.14|238.9|237.8|142
1733643300000|2024-12-08 07:35:00|238.93|237.83|238.85|237.75|239.15|238.05|238.77|237.67|163
1733643600000|2024-12-08 07:40:00|238.84|237.74|238.86|237.76|239|237.9|238.72|237.62|62
1733643900000|2024-12-08 07:45:00|238.87|237.77|238.69|237.59|238.91|237.81|238.58|237.48|108
1733644200000|2024-12-08 07:50:00|238.68|237.58|238.57|237.47|238.8|237.7|238.56|237.46|101
1733644500000|2024-12-08 07:55:00|238.56|237.46|238.15|237.05|238.6|237.5|238.15|237.05|82
1733644800000|2024-12-08 08:00:00|238.16|237.06|237.95|236.85|238.33|237.23|237.95|236.85|120
1733645100000|2024-12-08 08:05:00|237.94|236.84|237.39|236.29|237.97|236.87|237.17|236.07|212
1733645400000|2024-12-08 08:10:00|237.4|236.3|237.35|236.25|237.69|236.59|237.09|235.99|229
1733645700000|2024-12-08 08:15:00|237.34|236.24|236.43|235.33|237.34|236.24|236.25|235.15|406
1733646000000|2024-12-08 08:20:00|236.45|235.35|236.64|235.54|236.64|235.54|235.98|234.88|393
1733646300000|2024-12-08 08:25:00|236.65|235.55|236.62|235.52|236.78|235.68|236.19|235.09|312
1733646600000|2024-12-08 08:30:00|236.6|235.5|236.17|235.07|236.69|235.59|235.96|234.86|303
1733646900000|2024-12-08 08:35:00|236.18|235.08|236.12|235.02|236.34|235.24|235.97|234.87|266
1733647200000|2024-12-08 08:40:00|236.11|235.01|236.25|235.15|236.28|235.18|235.86|234.76|256
1733647500000|2024-12-08 08:45:00|236.26|235.16|236.57|235.47|236.67|235.57|236.26|235.16|259
1733647800000|2024-12-08 08:50:00|236.58|235.48|235.77|234.67|236.74|235.64|235.76|234.66|269
1733648100000|2024-12-08 08:55:00|235.75|234.65|235.49|234.39|235.86|234.76|235.46|234.36|255
1733648400000|2024-12-08 09:00:00|235.5|234.4|235.9|234.8|236.09|234.99|235.48|234.38|396
1733648700000|2024-12-08 09:05:00|235.91|234.81|236.31|235.21|236.49|235.39|235.83|234.73|236
1733649000000|2024-12-08 09:10:00|236.32|235.22|236.26|235.16|236.49|235.39|236.23|235.13|168
1733649300000|2024-12-08 09:15:00|236.28|235.18|236.3|235.2|236.56|235.46|236.18|235.08|176
1733649600000|2024-12-08 09:20:00|236.31|235.21|236.42|235.32|236.45|235.35|235.85|234.75|169
1733649900000|2024-12-08 09:25:00|236.41|235.31|236.29|235.19|236.48|235.38|236.11|235.01|184
1733650200000|2024-12-08 09:30:00|236.31|235.21|236.01|234.91|236.44|235.34|235.83|234.73|263
1733650500000|2024-12-08 09:35:00|236.02|234.92|236.04|234.94|236.21|235.11|235.57|234.47|295
1733650800000|2024-12-08 09:40:00|236.05|234.95|235.09|233.99|236.17|235.07|235.05|233.95|255
1733651100000|2024-12-08 09:45:00|235.11|234.01|234.43|233.33|235.7|234.6|234.18|233.08|343
1733651400000|2024-12-08 09:50:00|234.45|233.35|234.22|233.12|234.69|233.59|233.81|232.71|423
1733651700000|2024-12-08 09:55:00|234.23|233.13|234.47|233.37|234.63|233.53|233.78|232.68|453
1733652000000|2024-12-08 10:00:00|234.46|233.36|234.87|233.77|235.04|233.94|234.4|233.3|357
1733652300000|2024-12-08 10:05:00|234.89|233.79|235.22|234.12|235.33|234.23|234.89|233.79|228
1733652600000|2024-12-08 10:10:00|235.23|234.13|235.52|234.42|235.54|234.44|235.07|233.97|222
1733652900000|2024-12-08 10:15:00|235.53|234.43|235.07|233.97|235.54|234.44|234.9|233.8|274
1733653200000|2024-12-08 10:20:00|235.09|233.99|235|233.9|235.39|234.29|234.43|233.33|331
1733653500000|2024-12-08 10:25:00|235.01|233.91|235.48|234.38|235.5|234.4|235.01|233.91|235
1733653800000|2024-12-08 10:30:00|235.47|234.37|235.8|234.7|235.98|234.88|235.3|234.2|219
1733654100000|2024-12-08 10:35:00|235.84|234.74|235.73|234.63|235.95|234.85|235.59|234.49|258
1733654400000|2024-12-08 10:40:00|235.74|234.64|235.78|234.68|236.1|235|235.68|234.58|177
1733654700000|2024-12-08 10:45:00|235.79|234.69|236.05|234.95|236.1|235|235.79|234.69|183
1733655000000|2024-12-08 10:50:00|236.04|234.94|235.87|234.77|236.07|234.97|235.79|234.69|167
1733655300000|2024-12-08 10:55:00|235.88|234.78|235.76|234.66|235.89|234.79|235.65|234.55|108
1733655600000|2024-12-08 11:00:00|235.61|234.51|235.43|234.33|235.66|234.56|235.31|234.21|196
1733655900000|2024-12-08 11:05:00|235.42|234.32|235.61|234.51|235.65|234.55|235.36|234.26|182
1733656200000|2024-12-08 11:10:00|235.62|234.52|235.79|234.69|235.93|234.83|235.62|234.52|183
1733656500000|2024-12-08 11:15:00|235.8|234.7|235.66|234.56|235.84|234.74|235.58|234.48|142
1733656800000|2024-12-08 11:20:00|235.65|234.55|236.15|235.05|236.16|235.06|235.61|234.51|117
1733657100000|2024-12-08 11:25:00|236.16|235.06|236.4|235.3|236.53|235.43|236.14|235.04|150
1733657400000|2024-12-08 11:30:00|236.39|235.29|236.18|235.08|236.39|235.29|236.1|235|158
1733657700000|2024-12-08 11:35:00|236.17|235.07|236.65|235.55|236.67|235.57|236.13|235.03|167
1733658000000|2024-12-08 11:40:00|236.66|235.56|236.88|235.78|236.9|235.8|236.55|235.45|229
1733658300000|2024-12-08 11:45:00|236.87|235.77|236.59|235.49|237.03|235.93|236.59|235.49|191
1733658600000|2024-12-08 11:50:00|236.58|235.48|236.7|235.6|236.86|235.76|236.52|235.42|137
1733658900000|2024-12-08 11:55:00|236.71|235.61|236.52|235.42|236.79|235.69|236.52|235.42|93
1733659200000|2024-12-08 12:00:00|236.5|235.4|235.98|234.88|236.52|235.42|235.97|234.87|177
1733659500000|2024-12-08 12:05:00|235.97|234.87|236.08|234.98|236.19|235.09|235.86|234.76|187
1733659800000|2024-12-08 12:10:00|236.09|234.99|236.16|235.06|236.38|235.28|236.04|234.94|130
1733660100000|2024-12-08 12:15:00|236.18|235.08|235.48|234.38|236.23|235.13|235.48|234.38|181
1733660400000|2024-12-08 12:20:00|235.47|234.37|235.66|234.56|235.66|234.56|235.25|234.15|198
1733660700000|2024-12-08 12:25:00|235.67|234.57|236.08|234.98|236.14|235.04|235.67|234.57|204
1733661000000|2024-12-08 12:30:00|236.06|234.96|235.77|234.67|236.07|234.97|235.71|234.61|148
1733661300000|2024-12-08 12:35:00|235.75|234.65|235.95|234.85|236.1|235|235.74|234.64|148
1733661600000|2024-12-08 12:40:00|235.94|234.84|236.02|234.92|236.2|235.1|235.93|234.83|145
1733661900000|2024-12-08 12:45:00|236.01|234.91|236.64|235.54|236.64|235.54|235.9|234.8|232
1733662200000|2024-12-08 12:50:00|236.65|235.55|236.66|235.56|237.22|236.12|236.5|235.4|339
1733662500000|2024-12-08 12:55:00|236.65|235.55|236.59|235.49|236.75|235.65|236.36|235.26|253
1733662800000|2024-12-08 13:00:00|236.64|235.54|236.3|235.2|236.64|235.54|235.92|234.82|278
1733663100000|2024-12-08 13:05:00|236.31|235.21|236.9|235.8|236.9|235.8|236.27|235.17|132
1733663400000|2024-12-08 13:10:00|236.91|235.81|236.97|235.87|237.19|236.09|236.84|235.74|179
1733663700000|2024-12-08 13:15:00|236.98|235.88|237.23|236.13|237.27|236.17|236.93|235.83|191
1733664000000|2024-12-08 13:20:00|237.22|236.12|237.38|236.28|237.38|236.28|237.06|235.96|164
1733664300000|2024-12-08 13:25:00|237.39|236.29|237.84|236.74|237.85|236.75|237.26|236.16|171
1733664600000|2024-12-08 13:30:00|237.85|236.75|237.44|236.34|237.87|236.77|237.33|236.23|232
1733664900000|2024-12-08 13:35:00|237.43|236.33|237.7|236.6|237.7|236.6|237.27|236.17|186
1733665200000|2024-12-08 13:40:00|237.73|236.63|237.89|236.79|238.13|237.03|237.63|236.53|211
1733665500000|2024-12-08 13:45:00|237.88|236.78|237.67|236.57|237.93|236.83|237.52|236.42|225
1733665800000|2024-12-08 13:50:00|237.68|236.58|237.39|236.29|237.91|236.81|237.34|236.24|223
1733666100000|2024-12-08 13:55:00|237.4|236.3|237.91|236.81|238.19|237.09|237.36|236.26|278
1733666400000|2024-12-08 14:00:00|237.9|236.8|237.15|236.05|238.05|236.95|237.15|236.05|204
1733666700000|2024-12-08 14:05:00|237.14|236.04|237.39|236.29|237.39|236.29|236.84|235.74|225
1733667000000|2024-12-08 14:10:00|237.41|236.31|237.37|236.27|237.59|236.49|237.24|236.14|179
1733667300000|2024-12-08 14:15:00|237.38|236.28|237.25|236.15|237.45|236.35|237.15|236.05|166
1733667600000|2024-12-08 14:20:00|237.24|236.14|237.55|236.45|237.61|236.51|237.15|236.05|163
1733667900000|2024-12-08 14:25:00|237.56|236.46|237.28|236.18|237.58|236.48|237.26|236.16|156
1733668200000|2024-12-08 14:30:00|237.27|236.17|237.56|236.46|237.56|236.46|237.25|236.15|72
1733668500000|2024-12-08 14:35:00|237.55|236.45|237.21|236.11|237.78|236.68|237.2|236.1|168
1733668800000|2024-12-08 14:40:00|237.2|236.1|237.14|236.04|237.5|236.4|237.12|236.02|126
1733669100000|2024-12-08 14:45:00|237.13|236.03|237.33|236.23|237.57|236.47|237.12|236.02|165
1733669400000|2024-12-08 14:50:00|237.32|236.22|236.61|235.51|237.33|236.23|236.61|235.51|199
1733669700000|2024-12-08 14:55:00|236.6|235.5|236.32|235.22|236.66|235.56|236.28|235.18|129
1733670000000|2024-12-08 15:00:00|236.33|235.23|236.11|235.01|236.8|235.7|236.11|235.01|232
1733670300000|2024-12-08 15:05:00|236.1|235|235.67|234.57|236.11|235.01|235.05|233.95|311
1733670600000|2024-12-08 15:10:00|235.66|234.56|235.79|234.69|236.08|234.98|235.6|234.5|271
1733670900000|2024-12-08 15:15:00|235.78|234.68|235.86|234.76|236.23|235.13|235.67|234.57|330
1733671200000|2024-12-08 15:20:00|235.87|234.77|235.95|234.85|236.04|234.94|235.28|234.18|347
1733671500000|2024-12-08 15:25:00|235.96|234.86|236.82|235.72|236.82|235.72|235.96|234.86|263
1733671800000|2024-12-08 15:30:00|236.83|235.73|236.83|235.73|237.05|235.95|236.56|235.46|226
1733672100000|2024-12-08 15:35:00|236.84|235.74|237.06|235.96|237.32|236.22|236.7|235.6|203
1733672400000|2024-12-08 15:40:00|237.08|235.98|237.15|236.05|237.3|236.2|236.95|235.85|199
1733672700000|2024-12-08 15:45:00|237.14|236.04|237.43|236.33|237.57|236.47|236.75|235.65|226
1733673000000|2024-12-08 15:50:00|237.42|236.32|238.01|236.91|238.05|236.95|237.39|236.29|225
1733673300000|2024-12-08 15:55:00|238|236.9|237.9|236.8|238.05|236.95|237.84|236.74|122
1733673600000|2024-12-08 16:00:00|237.91|236.81|237.57|236.47|238.22|237.12|237.57|236.47|238
1733673900000|2024-12-08 16:05:00|237.56|236.46|237.77|236.67|237.91|236.81|237.56|236.46|261
1733674200000|2024-12-08 16:10:00|237.78|236.68|237.58|236.48|237.97|236.87|237.32|236.22|210
1733674500000|2024-12-08 16:15:00|237.57|236.47|237.75|236.65|237.95|236.85|237.32|236.22|274
1733674800000|2024-12-08 16:20:00|237.73|236.63|237.04|235.94|237.77|236.67|237.04|235.94|185
1733675100000|2024-12-08 16:25:00|237.03|235.93|236.77|235.67|237.04|235.94|236.56|235.46|160
1733675400000|2024-12-08 16:30:00|236.78|235.68|236.96|235.86|237.02|235.92|236.75|235.65|200
1733675700000|2024-12-08 16:35:00|236.95|235.85|237.13|236.03|237.64|236.54|236.79|235.69|263
1733676000000|2024-12-08 16:40:00|237.12|236.02|236.59|235.49|237.12|236.02|236.5|235.4|159
1733676300000|2024-12-08 16:45:00|236.6|235.5|236.22|235.12|236.86|235.76|236.12|235.02|210
1733676600000|2024-12-08 16:50:00|236.21|235.11|236.44|235.34|236.86|235.76|236.2|235.1|160
1733676900000|2024-12-08 16:55:00|236.45|235.35|236.43|235.33|236.69|235.59|236.32|235.22|142
1733677200000|2024-12-08 17:00:00|236.45|235.35|236.68|235.58|236.76|235.66|235.91|234.81|300
1733677500000|2024-12-08 17:05:00|236.66|235.56|235.86|234.76|236.74|235.64|235.86|234.76|272
1733677800000|2024-12-08 17:10:00|235.84|234.74|236.09|234.99|236.18|235.08|235.58|234.48|193
1733678100000|2024-12-08 17:15:00|236.1|235|236.46|235.36|236.47|235.37|236.02|234.92|174
1733678400000|2024-12-08 17:20:00|236.47|235.37|236.95|235.85|237.04|235.94|236.34|235.24|146
1733678700000|2024-12-08 17:25:00|236.94|235.84|236.72|235.62|237.05|235.95|236.6|235.5|141
1733679000000|2024-12-08 17:30:00|236.73|235.63|236.94|235.84|236.97|235.87|236.67|235.57|185
1733679300000|2024-12-08 17:35:00|236.92|235.82|236.86|235.76|236.92|235.82|236.49|235.39|142
1733679600000|2024-12-08 17:40:00|236.87|235.77|236.88|235.78|236.96|235.86|236.67|235.57|98
1733679900000|2024-12-08 17:45:00|236.86|235.76|237.03|235.93|237.06|235.96|236.79|235.69|142
1733680200000|2024-12-08 17:50:00|237.04|235.94|237.03|235.93|237.26|236.16|236.94|235.84|127
1733680500000|2024-12-08 17:55:00|237.05|235.95|237.22|236.12|237.27|236.17|237.01|235.91|84
1733680800000|2024-12-08 18:00:00|237.23|236.13|237.2|236.1|237.36|236.26|236.98|235.88|127
1733681100000|2024-12-08 18:05:00|237.21|236.11|236.92|235.82|237.28|236.18|236.65|235.55|175
1733681400000|2024-12-08 18:10:00|236.91|235.81|236.7|235.6|237.08|235.98|236.65|235.55|139
1733681700000|2024-12-08 18:15:00|236.71|235.61|236.4|235.3|236.99|235.89|236.39|235.29|146
1733682000000|2024-12-08 18:20:00|236.39|235.29|235.86|234.76|236.47|235.37|235.79|234.69|173
1733682300000|2024-12-08 18:25:00|235.85|234.75|235.89|234.79|236.24|235.14|235.62|234.52|167
1733682600000|2024-12-08 18:30:00|235.88|234.78|236|234.9|236.09|234.99|235.73|234.63|236
1733682900000|2024-12-08 18:35:00|235.99|234.89|236.14|235.04|236.31|235.21|235.94|234.84|148
1733683200000|2024-12-08 18:40:00|236.15|235.05|236.4|235.3|236.4|235.3|235.99|234.89|93
1733683500000|2024-12-08 18:45:00|236.38|235.28|236.26|235.16|236.5|235.4|236.25|235.15|130
1733683800000|2024-12-08 18:50:00|236.27|235.17|236.29|235.19|236.35|235.25|236.23|235.13|85
1733684100000|2024-12-08 18:55:00|236.3|235.2|235.72|234.62|236.3|235.2|235.72|234.62|100
1733684400000|2024-12-08 19:00:00|235.71|234.61|235.99|234.89|236.09|234.99|235.36|234.26|227
1733684700000|2024-12-08 19:05:00|236|234.9|235.8|234.7|236.1|235|235.61|234.51|199
1733685000000|2024-12-08 19:10:00|235.79|234.69|234.9|233.8|235.8|234.7|234.79|233.69|193
1733685300000|2024-12-08 19:15:00|234.88|233.78|234.95|233.85|235.02|233.92|234.65|233.55|207
1733685600000|2024-12-08 19:20:00|234.96|233.86|235.11|234.01|235.34|234.24|234.93|233.83|140
1733685900000|2024-12-08 19:25:00|235.05|233.95|235.2|234.1|235.24|234.14|234.89|233.79|139
1733686200000|2024-12-08 19:30:00|235.21|234.11|235.93|234.83|236.09|234.99|235.2|234.1|152
1733686500000|2024-12-08 19:35:00|235.94|234.84|236.15|235.05|236.23|235.13|235.91|234.81|89
1733686800000|2024-12-08 19:40:00|236.19|235.09|236.32|235.22|236.5|235.4|236.11|235.01|110
1733687100000|2024-12-08 19:45:00|236.31|235.21|236.44|235.34|236.55|235.45|236.28|235.18|71
1733687400000|2024-12-08 19:50:00|236.45|235.35|236.5|235.4|236.56|235.46|236.45|235.35|35
1733687700000|2024-12-08 19:55:00|236.49|235.39|237.08|235.98|237.3|236.2|236.44|235.34|93
1733688000000|2024-12-08 20:00:00|237.09|235.99|236.71|235.61|237.22|236.12|236.58|235.48|182
1733688300000|2024-12-08 20:05:00|236.7|235.6|236.79|235.69|236.97|235.87|236.64|235.54|135
1733688600000|2024-12-08 20:10:00|236.78|235.68|236.6|235.5|236.98|235.88|236.51|235.41|115
1733688900000|2024-12-08 20:15:00|236.61|235.51|236.61|235.51|236.66|235.56|236.32|235.22|135
1733689200000|2024-12-08 20:20:00|236.62|235.52|236.64|235.54|236.7|235.6|236.52|235.42|78
1733689500000|2024-12-08 20:25:00|236.65|235.55|236.58|235.48|236.77|235.67|236.57|235.47|80
1733689800000|2024-12-08 20:30:00|236.57|235.47|236.37|235.27|236.57|235.47|236.21|235.11|134
1733690100000|2024-12-08 20:35:00|237.12|234.52|237.08|234.48|237.21|234.61|236.86|234.26|101
1733690400000|2024-12-08 20:40:00|237.07|234.47|236.94|234.34|237.07|234.47|236.73|234.13|74
1733690700000|2024-12-08 20:45:00|236.95|234.35|236.8|234.2|237.01|234.41|236.67|234.07|92
1733691000000|2024-12-08 20:50:00|236.82|234.22|236.86|234.26|236.94|234.34|236.75|234.15|60
1733691300000|2024-12-08 20:55:00|236.85|234.25|236.63|234.03|236.85|234.25|236.52|233.92|76
1733691600000|2024-12-08 21:00:00|236.64|234.04|236.62|234.02|236.75|234.15|236.53|233.93|103
1733691900000|2024-12-08 21:05:00|236.63|234.03|236.21|233.61|236.64|234.04|236.08|233.48|64
1733692200000|2024-12-08 21:10:00|236.23|233.63|236.06|233.46|236.25|233.65|236.01|233.41|49
1733692500000|2024-12-08 21:15:00|236.05|233.45|236.25|233.65|236.32|233.72|235.92|233.32|96
1733692800000|2024-12-08 21:20:00|236.26|233.66|236.3|233.7|236.35|233.75|236.14|233.54|69
1733693100000|2024-12-08 21:25:00|236.29|233.69|236.57|233.97|236.7|234.1|236.26|233.66|71
1733693400000|2024-12-08 21:30:00|236.58|233.98|236.9|234.3|236.9|234.3|236.58|233.98|68
1733693700000|2024-12-08 21:35:00|236.88|234.28|237.02|234.42|237.15|234.55|236.75|234.15|61
1733694000000|2024-12-08 21:40:00|237.01|234.41|236.87|234.27|237.01|234.41|236.76|234.16|62
1733694300000|2024-12-08 21:45:00|236.88|234.28|236.68|234.08|236.96|234.36|236.64|234.04|99
1733694600000|2024-12-08 21:50:00|236.67|234.07|236.74|234.14|236.82|234.22|236.57|233.97|83
1733694900000|2024-12-08 21:55:00|236.73|234.13|236.98|234.38|236.98|234.38|236.63|234.03|61
1733695200000|2024-12-08 22:00:00|237.1|234.5|237.19|234.59|237.19|234.59|236.84|234.24|76
1733695500000|2024-12-08 22:05:00|237.17|234.57|236.45|235.35|237.17|235.47|236.06|234.46|61
1733695800000|2024-12-08 22:10:00|236.44|235.34|236.11|235.01|236.44|235.34|236.11|235.01|29
1733697000000|2024-12-08 22:30:00|236.69|235.59|236.78|235.68|236.78|235.68|236.61|235.51|11
1733697300000|2024-12-08 22:35:00|236.8|235.7|236.95|235.85|236.96|235.86|236.74|235.64|21
1733697600000|2024-12-08 22:40:00|236.94|235.84|237|235.9|237|235.9|236.93|235.83|9
1733698800000|2024-12-08 23:00:00|237.26|236.16|236.87|235.77|237.42|236.32|236.87|235.77|39
1733699100000|2024-12-08 23:05:00|236.86|235.76|237.04|235.94|237.29|236.19|236.78|235.68|49
1733699400000|2024-12-08 23:10:00|236.99|235.89|237.45|236.35|237.45|236.35|236.99|235.89|71
1733699700000|2024-12-08 23:15:00|237.46|236.36|237.26|236.16|237.46|236.36|237.21|236.11|55
1733700000000|2024-12-08 23:20:00|237.45|236.35|237.55|236.45|237.55|236.45|237.45|236.35|6
1733700300000|2024-12-08 23:25:00|237.54|236.44|237.03|235.93|237.54|236.44|237.03|235.93|7
1733700600000|2024-12-08 23:30:00|236.51|235.41|236.9|235.8|236.9|235.8|236.45|235.35|41
1733700900000|2024-12-08 23:35:00|236.91|235.81|236.87|235.77|236.94|235.84|236.87|235.77|10
1733701200000|2024-12-08 23:40:00|236.78|235.68|236.63|235.53|236.85|235.75|236.53|235.43|47
1733701500000|2024-12-08 23:45:00|236.6|235.5|237.51|236.41|237.54|236.44|236.55|235.45|82
1733701800000|2024-12-08 23:50:00|237.52|236.42|238.11|237.01|238.13|237.03|237.51|236.41|167
1733702100000|2024-12-08 23:55:00|238.12|237.02|237.6|236.5|238.33|237.23|237.59|236.49|146
1733702400000|2024-12-09 00:00:00|237.64|236.54|237.3|236.2|237.85|236.75|236.97|235.87|142
1733702700000|2024-12-09 00:05:00|237.26|236.16|237.22|236.12|237.45|236.35|237|235.9|200
1733703000000|2024-12-09 00:10:00|237.21|236.11|237.27|236.17|237.54|236.44|237.12|236.02|121
1733703300000|2024-12-09 00:15:00|237.28|236.18|236.04|234.94|237.28|236.18|235.99|234.89|201
1733703600000|2024-12-09 00:20:00|236.03|234.93|235.98|234.88|236.52|235.42|235.72|234.62|239
1733703900000|2024-12-09 00:25:00|235.99|234.89|235.53|234.43|236.04|234.94|235.23|234.13|195
1733704200000|2024-12-09 00:30:00|235.51|234.41|234.56|233.46|235.85|234.75|234.49|233.39|266
1733704500000|2024-12-09 00:35:00|234.58|233.48|234.27|233.17|234.96|233.86|234.23|233.13|316
1733704800000|2024-12-09 00:40:00|234.24|233.14|234.35|233.25|234.54|233.44|233.72|232.62|217
1733705100000|2024-12-09 00:45:00|234.48|233.38|234.92|233.82|235.08|233.98|234.32|233.22|262
1733705400000|2024-12-09 00:50:00|234.93|233.83|234.02|232.92|234.93|233.83|234.02|232.92|114
1733705700000|2024-12-09 00:55:00|234|232.9|234.31|233.21|234.38|233.28|233.7|232.6|167
1733706000000|2024-12-09 01:00:00|234.26|233.16|234.91|233.81|234.91|233.81|234.17|233.07|195
1733706300000|2024-12-09 01:05:00|234.92|233.82|235.21|234.11|235.37|234.27|234.92|233.82|103
1733706600000|2024-12-09 01:10:00|235.2|234.1|234.83|233.73|235.2|234.1|234.73|233.63|121
1733706900000|2024-12-09 01:15:00|234.76|233.66|234.19|233.09|234.92|233.82|234.15|233.05|108
1733707200000|2024-12-09 01:20:00|234.16|233.06|234.19|233.09|234.69|233.59|234.13|233.03|203
1733707500000|2024-12-09 01:25:00|234.21|233.11|234.89|233.79|234.89|233.79|234.2|233.1|124
1733707800000|2024-12-09 01:30:00|234.91|233.81|234.45|233.35|235.02|233.92|234.44|233.34|74
1733708100000|2024-12-09 01:35:00|234.44|233.34|233.78|232.68|234.6|233.5|233.78|232.68|108
1733708400000|2024-12-09 01:40:00|233.79|232.69|233.43|232.33|234.05|232.95|233.01|231.91|176
1733708700000|2024-12-09 01:45:00|233.54|232.44|233.09|231.99|233.55|232.45|232.71|231.61|310
1733709000000|2024-12-09 01:50:00|233.08|231.98|233.1|232|233.18|232.08|232.87|231.77|171
1733709300000|2024-12-09 01:55:00|233.13|232.03|233.12|232.02|233.23|232.13|233.03|231.93|137
1733709600000|2024-12-09 02:00:00|232.95|231.85|232.49|231.39|232.97|231.87|232.39|231.29|143
1733709900000|2024-12-09 02:05:00|232.5|231.4|233.1|232|233.23|232.13|232.37|231.27|114
1733710200000|2024-12-09 02:10:00|233.07|231.97|233.24|232.14|233.53|232.43|233.04|231.94|80
1733710500000|2024-12-09 02:15:00|233.21|232.11|232.66|231.56|233.21|232.11|232.66|231.56|150
1733710800000|2024-12-09 02:20:00|232.65|231.55|232.13|231.03|232.65|231.55|232.11|231.01|182
1733711100000|2024-12-09 02:25:00|232.14|231.04|232.11|231.01|232.24|231.14|232.05|230.95|104
1733711400000|2024-12-09 02:30:00|232.14|231.04|232.19|231.09|232.62|231.52|232.08|230.98|219
1733711700000|2024-12-09 02:35:00|232.2|231.1|231.93|230.83|232.35|231.25|231.93|230.83|161
1733712000000|2024-12-09 02:40:00|231.95|230.85|231.98|230.88|232.05|230.95|231.82|230.72|30
1733712300000|2024-12-09 02:45:00|231.86|230.76|231.68|230.58|231.99|230.89|231.68|230.58|79
1733712600000|2024-12-09 02:50:00|231.67|230.57|232.53|231.43|232.57|231.47|231.65|230.55|52
1733712900000|2024-12-09 02:55:00|232.43|231.33|232.54|231.44|232.54|231.44|232.31|231.21|53
1733713200000|2024-12-09 03:00:00|232.52|231.42|232.88|231.78|233.01|231.91|232.48|231.38|85
1733713500000|2024-12-09 03:05:00|232.89|231.79|232.96|231.86|232.98|231.88|232.83|231.73|49
1733713800000|2024-12-09 03:10:00|232.92|231.82|233.31|232.21|233.31|232.21|232.91|231.81|55
1733714100000|2024-12-09 03:15:00|233.36|232.26|233.24|232.14|233.5|232.4|233.11|232.01|123
1733714400000|2024-12-09 03:20:00|233.06|231.96|232.28|231.18|233.06|231.96|232.23|231.13|110
1733714700000|2024-12-09 03:25:00|232.29|231.19|232.7|231.6|232.79|231.69|232.29|231.19|36
1733715000000|2024-12-09 03:30:00|232.62|231.52|232.39|231.29|232.77|231.67|232.21|231.11|79
1733715300000|2024-12-09 03:35:00|232.4|231.3|231.96|230.86|232.53|231.43|231.86|230.76|64
1733715600000|2024-12-09 03:40:00|231.95|230.85|232.06|230.96|232.26|231.16|231.85|230.75|132
1733715900000|2024-12-09 03:45:00|232.04|230.94|231.13|230.03|232.04|230.94|230.98|229.88|198
1733716200000|2024-12-09 03:50:00|231.07|229.97|231.59|230.49|231.59|230.49|230.84|229.74|191
1733716500000|2024-12-09 03:55:00|231.58|230.48|232.42|231.32|232.5|231.4|231.56|230.46|162
1733716800000|2024-12-09 04:00:00|232.37|231.27|232.78|231.68|232.94|231.84|232.02|230.92|205
1733717100000|2024-12-09 04:05:00|232.79|231.69|232.98|231.88|233.09|231.99|232.79|231.69|91
1733717400000|2024-12-09 04:10:00|232.99|231.89|232.81|231.71|233.08|231.98|232.74|231.64|84
1733717700000|2024-12-09 04:15:00|232.79|231.69|232.45|231.35|232.88|231.78|232.4|231.3|160
1733718000000|2024-12-09 04:20:00|232.46|231.36|231.33|230.23|232.65|231.55|231.32|230.22|202
1733718300000|2024-12-09 04:25:00|231.35|230.25|232.6|231.5|232.6|231.5|231.23|230.13|189
1733718600000|2024-12-09 04:30:00|232.5|231.4|232.69|231.59|232.71|231.61|232.3|231.2|173
1733718900000|2024-12-09 04:35:00|232.76|231.66|232.79|231.69|232.9|231.8|232.72|231.62|147
1733719200000|2024-12-09 04:40:00|232.76|231.66|232.8|231.7|233.12|232.02|232.53|231.43|166
1733719500000|2024-12-09 04:45:00|232.81|231.71|232.49|231.39|232.9|231.8|232.37|231.27|216
1733719800000|2024-12-09 04:50:00|232.5|231.4|232.93|231.83|233.19|232.09|232.48|231.38|254
1733720100000|2024-12-09 04:55:00|232.92|231.82|233.12|232.02|233.14|232.04|232.8|231.7|128
1733720400000|2024-12-09 05:00:00|233.1|232|233.11|232.01|233.4|232.3|232.97|231.87|207
1733720700000|2024-12-09 05:05:00|233.12|232.02|233.13|232.03|233.27|232.17|232.94|231.84|143
1733721000000|2024-12-09 05:10:00|233.12|232.02|233.17|232.07|233.34|232.24|233.05|231.95|180
1733721300000|2024-12-09 05:15:00|233.16|232.06|232.93|231.83|233.17|232.07|232.81|231.71|199
1733721600000|2024-12-09 05:20:00|232.94|231.84|232.59|231.49|232.97|231.87|232.55|231.45|124
1733721900000|2024-12-09 05:25:00|232.6|231.5|232.66|231.56|232.72|231.62|232.43|231.33|126
1733722200000|2024-12-09 05:30:00|232.64|231.54|233.09|231.99|233.11|232.01|232.61|231.51|104
1733722500000|2024-12-09 05:35:00|233.06|231.96|232.7|231.6|233.14|232.04|232.7|231.6|71
1733722800000|2024-12-09 05:40:00|232.69|231.59|232.77|231.67|232.81|231.71|232.36|231.26|127
1733723100000|2024-12-09 05:45:00|232.78|231.68|233.19|232.09|233.21|232.11|232.78|231.68|86
1733723400000|2024-12-09 05:50:00|233.18|232.08|233.09|231.99|233.27|232.17|232.97|231.87|73
1733723700000|2024-12-09 05:55:00|233.1|232|233.13|232.03|233.24|232.14|233.02|231.92|58
1733724000000|2024-12-09 06:00:00|233.12|232.02|232.9|231.8|233.16|232.06|232.6|231.5|149
1733724300000|2024-12-09 06:05:00|232.91|231.81|232.45|231.35|233|231.9|232.42|231.32|149
1733724600000|2024-12-09 06:10:00|232.47|231.37|232.41|231.31|232.5|231.4|232.17|231.07|80
1733724900000|2024-12-09 06:15:00|232.4|231.3|232.24|231.14|232.76|231.66|232.19|231.09|92
1733725200000|2024-12-09 06:20:00|232.22|231.12|231.73|230.63|232.52|231.42|231.53|230.43|87
1733725500000|2024-12-09 06:25:00|231.71|230.61|231.18|230.08|231.71|230.61|231.17|230.07|107
1733725800000|2024-12-09 06:30:00|231.17|230.07|231.13|230.03|231.83|230.73|231.08|229.98|161
1733726100000|2024-12-09 06:35:00|231.14|230.04|231.32|230.22|231.57|230.47|230.82|229.72|169
1733726400000|2024-12-09 06:40:00|231.31|230.21|231.65|230.55|231.66|230.56|231.05|229.95|109
1733726700000|2024-12-09 06:45:00|231.39|230.29|232.05|230.95|232.08|230.98|231.39|230.29|209
1733727000000|2024-12-09 06:50:00|232.06|230.96|231.28|230.18|232.12|231.02|231.06|229.96|150
1733727300000|2024-12-09 06:55:00|231.33|230.23|231.16|230.06|231.4|230.3|231.16|230.06|104
1733727600000|2024-12-09 07:00:00|231.15|230.05|230.88|229.78|231.15|230.05|230.78|229.68|208
1733727900000|2024-12-09 07:05:00|230.87|229.77|230.06|228.96|230.93|229.83|230.06|228.96|274
1733728200000|2024-12-09 07:10:00|230.03|228.93|229.52|228.42|230.06|228.96|229.26|228.16|321
1733728500000|2024-12-09 07:15:00|229.55|228.45|229|227.9|230.03|228.93|228.99|227.89|296
1733728800000|2024-12-09 07:20:00|228.98|227.88|230.13|229.03|230.13|229.03|228.98|227.88|247
1733729100000|2024-12-09 07:25:00|230.15|229.05|230|228.9|230.43|229.33|229.71|228.61|148
1733729400000|2024-12-09 07:30:00|229.99|228.89|230.21|229.11|230.25|229.15|229.64|228.54|282
1733729700000|2024-12-09 07:35:00|230.22|229.12|231.1|230|231.13|230.03|229.83|228.73|204
1733730000000|2024-12-09 07:40:00|231.06|229.96|231.86|230.76|231.87|230.77|230.92|229.82|144
1733730300000|2024-12-09 07:45:00|231.95|230.85|232.81|231.71|232.81|231.71|231.59|230.49|170
1733730600000|2024-12-09 07:50:00|232.83|231.73|232.49|231.39|232.88|231.78|232.39|231.29|112
1733730900000|2024-12-09 07:55:00|232.47|231.37|232.15|231.05|232.51|231.41|232.15|231.05|71
1733731200000|2024-12-09 08:00:00|232.14|231.04|231.79|230.69|232.34|231.24|231.45|230.35|122
1733731500000|2024-12-09 08:05:00|231.75|230.65|231.54|230.44|231.75|230.65|231.06|229.96|118
1733731800000|2024-12-09 08:10:00|231.53|230.43|232.05|230.95|232.19|231.09|230.98|229.88|142
1733732100000|2024-12-09 08:15:00|232.02|230.92|231.78|230.68|232.02|230.92|231.58|230.48|201
1733732400000|2024-12-09 08:20:00|231.79|230.69|231.53|230.43|232|230.9|231.21|230.11|192
1733732700000|2024-12-09 08:25:00|231.49|230.39|230.28|229.18|231.49|230.39|229.95|228.85|235
1733733000000|2024-12-09 08:30:00|230.29|229.19|228.67|227.57|230.29|229.19|228.67|227.57|328
1733733300000|2024-12-09 08:35:00|228.66|227.56|229.36|228.26|229.37|228.27|228.08|226.98|362
1733733600000|2024-12-09 08:40:00|229.34|228.24|229.26|228.16|229.95|228.85|229.26|228.16|219
1733733900000|2024-12-09 08:45:00|229.16|228.06|228.21|227.11|229.33|228.23|228.21|227.11|301
1733734200000|2024-12-09 08:50:00|228.2|227.1|227.34|226.24|228.3|227.2|227.04|225.94|277
1733734500000|2024-12-09 08:55:00|227.25|226.15|227.15|226.05|227.77|226.67|227.02|225.92|274
1733734800000|2024-12-09 09:00:00|227.18|226.08|227.99|226.89|228.34|227.24|227.07|225.97|254
1733735100000|2024-12-09 09:05:00|228|226.9|228.11|227.01|228.62|227.52|227.87|226.77|218
1733735400000|2024-12-09 09:10:00|228.14|227.04|228.44|227.34|228.44|227.34|227.7|226.6|196
1733735700000|2024-12-09 09:15:00|228.41|227.31|227.46|226.36|228.41|227.31|227.45|226.35|224
1733736000000|2024-12-09 09:20:00|227.45|226.35|227.33|226.23|227.67|226.57|226.44|225.34|222
1733736300000|2024-12-09 09:25:00|227.3|226.2|226.86|225.76|227.42|226.32|226.7|225.6|289
1733736600000|2024-12-09 09:30:00|226.84|225.74|227.33|226.23|227.79|226.69|226.82|225.72|276
1733736900000|2024-12-09 09:35:00|227.32|226.22|226.49|225.39|227.32|226.22|226.12|225.02|227
1733737200000|2024-12-09 09:40:00|226.5|225.4|227.41|226.31|227.42|226.32|226.42|225.32|278
1733737500000|2024-12-09 09:45:00|227.42|226.32|228.04|226.94|228.04|226.94|227.42|226.32|197
1733737800000|2024-12-09 09:50:00|228.03|226.93|227.68|226.58|228.17|227.07|227.67|226.57|174
1733738100000|2024-12-09 09:55:00|227.67|226.57|227.6|226.5|228.19|227.09|227.5|226.4|153
1733738700000|2024-12-09 10:05:00|227.92|226.82|228.44|227.34|228.6|227.5|227.92|226.82|78
1733739000000|2024-12-09 10:10:00|228.42|227.32|228.35|227.25|228.63|227.53|228.06|226.96|105
1733739300000|2024-12-09 10:15:00|228.36|227.26|227.56|226.46|228.48|227.38|227.56|226.46|134
1733739600000|2024-12-09 10:20:00|227.51|226.41|227.37|226.27|227.59|226.49|227.2|226.1|113
1733739900000|2024-12-09 10:25:00|227.36|226.26|227.33|226.23|227.53|226.43|227.02|225.92|169
1733740200000|2024-12-09 10:30:00|227.32|226.22|227.79|226.69|228.16|227.06|227.28|226.18|232
1733740500000|2024-12-09 10:35:00|227.8|226.7|228.05|226.95|228.15|227.05|227.79|226.69|98
1733740800000|2024-12-09 10:40:00|228.03|226.93|227.92|226.82|228.18|227.08|227.84|226.74|83
1733741100000|2024-12-09 10:45:00|227.83|226.73|227.94|226.84|227.94|226.84|227.43|226.33|100
1733741400000|2024-12-09 10:50:00|227.97|226.87|228.36|227.26|228.39|227.29|227.97|226.87|62
1733741700000|2024-12-09 10:55:00|228.34|227.24|228.49|227.39|228.56|227.46|228.28|227.18|89
1733742000000|2024-12-09 11:00:00|228.45|227.35|227.77|226.67|228.46|227.36|227.75|226.65|83
1733742300000|2024-12-09 11:05:00|227.78|226.68|227.11|226.01|227.78|226.68|227.09|225.99|74
1733742600000|2024-12-09 11:10:00|227.02|225.92|227.33|226.23|227.36|226.26|226.67|225.57|113
1733742900000|2024-12-09 11:15:00|227.3|226.2|227.19|226.09|227.64|226.54|226.98|225.88|152
1733743200000|2024-12-09 11:20:00|227.18|226.08|227.06|225.96|227.56|226.46|227.06|225.96|140
1733743500000|2024-12-09 11:25:00|227.04|225.94|227.08|225.98|227.79|226.69|226.84|225.74|154
1733743800000|2024-12-09 11:30:00|227.04|225.94|227.79|226.69|227.99|226.89|226.63|225.53|145
1733744100000|2024-12-09 11:35:00|227.81|226.71|227.88|226.78|227.88|226.78|227.6|226.5|108
1733744400000|2024-12-09 11:40:00|227.86|226.76|227.33|226.23|227.86|226.76|227.2|226.1|99
1733744700000|2024-12-09 11:45:00|227.23|226.13|226.13|225.03|227.27|226.17|225.89|224.79|250
1733745000000|2024-12-09 11:50:00|226.12|225.02|227.05|225.95|227.23|226.13|225.95|224.85|295
1733745300000|2024-12-09 11:55:00|227.04|225.94|226.49|225.39|227.31|226.21|226.34|225.24|330
1733745600000|2024-12-09 12:00:00|226.56|225.46|227.16|226.06|227.16|226.06|225.61|224.51|263
1733745900000|2024-12-09 12:05:00|227.24|226.14|227.68|226.58|227.83|226.73|226.52|225.42|307
1733746200000|2024-12-09 12:10:00|227.67|226.57|227.34|226.24|227.78|226.68|227.24|226.14|222
1733746500000|2024-12-09 12:15:00|227.33|226.23|227.75|226.65|227.75|226.65|226.78|225.68|322
1733746800000|2024-12-09 12:20:00|227.74|226.64|228.01|226.91|228.13|227.03|227.71|226.61|125
1733747100000|2024-12-09 12:25:00|228.02|226.92|228.18|227.08|228.18|227.08|227.71|226.61|161
1733747400000|2024-12-09 12:30:00|228.04|226.94|227.55|226.45|228.16|227.06|227.55|226.45|157
1733747700000|2024-12-09 12:35:00|227.54|226.44|227.24|226.14|227.54|226.44|226.98|225.88|341
1733748000000|2024-12-09 12:40:00|227.23|226.13|227.2|226.1|227.48|226.38|227.06|225.96|189
1733748300000|2024-12-09 12:45:00|227.2|226.1|226.58|225.48|227.47|226.37|226.58|225.48|161
1733748600000|2024-12-09 12:50:00|226.5|225.4|227.66|226.56|227.68|226.58|226.37|225.27|164
1733748900000|2024-12-09 12:55:00|227.67|226.57|228.25|227.15|228.34|227.24|227.59|226.49|100
1733749200000|2024-12-09 13:00:00|228.13|227.03|227.32|226.22|228.21|227.11|227.32|226.22|182
1733749500000|2024-12-09 13:05:00|227.34|226.24|227.84|226.74|228.05|226.95|227.32|226.22|203
1733749800000|2024-12-09 13:10:00|227.83|226.73|228.24|227.14|228.24|227.14|227.8|226.7|158
1733750100000|2024-12-09 13:15:00|228.33|227.23|229.35|228.25|229.42|228.32|228.3|227.2|163
1733750400000|2024-12-09 13:20:00|229.32|228.22|229.42|228.32|229.9|228.8|229.06|227.96|175
1733750700000|2024-12-09 13:25:00|229.39|228.29|229.86|228.76|230.09|228.99|229.39|228.29|184
1733751000000|2024-12-09 13:30:00|229.66|228.56|229.51|228.41|229.74|228.64|229.21|228.11|299
1733751300000|2024-12-09 13:35:00|229.52|228.42|229.56|228.46|230|228.9|229.48|228.38|143
1733751600000|2024-12-09 13:40:00|229.57|228.47|229.27|228.17|229.57|228.47|229.06|227.96|179
1733751900000|2024-12-09 13:45:00|229.26|228.16|230.25|229.15|230.29|229.19|229.25|228.15|132
1733752200000|2024-12-09 13:50:00|230.26|229.16|229.87|228.77|230.28|229.18|229.68|228.58|79
1733752500000|2024-12-09 13:55:00|229.84|228.74|229.62|228.52|229.91|228.81|229.58|228.48|54
1733752800000|2024-12-09 14:00:00|229.57|228.47|229.62|228.52|229.68|228.58|229.2|228.1|341
1733753100000|2024-12-09 14:05:00|229.63|228.53|229.8|228.7|229.97|228.87|229.62|228.52|51
1733753400000|2024-12-09 14:10:00|229.81|228.71|229.63|228.53|229.97|228.87|229.56|228.46|150
1733753700000|2024-12-09 14:15:00|229.62|228.52|229.65|228.55|229.91|228.81|229.42|228.32|123
1733754000000|2024-12-09 14:20:00|229.64|228.54|228.95|227.85|229.64|228.54|228.71|227.61|216
1733754300000|2024-12-09 14:25:00|228.97|227.87|229.22|228.12|229.26|228.16|228.97|227.87|74
1733754600000|2024-12-09 14:30:00|229.23|228.13|229.1|228|229.76|228.66|229.09|227.99|269
1733754900000|2024-12-09 14:35:00|229.11|228.01|230.28|229.18|230.28|229.18|229.11|228.01|314
1733755200000|2024-12-09 14:40:00|230.33|229.23|230.3|229.2|230.55|229.45|230.07|228.97|248
1733755500000|2024-12-09 14:45:00|230.32|229.22|231.26|230.16|231.27|230.17|230.32|229.22|165
1733755800000|2024-12-09 14:50:00|231.28|230.18|231.4|230.3|231.71|230.61|231.07|229.97|201
1733756100000|2024-12-09 14:55:00|231.39|230.29|231.31|230.21|232.29|231.19|231.31|230.21|211
1733756400000|2024-12-09 15:00:00|231.34|230.24|231.58|230.48|232.13|231.03|231.34|230.24|256
1733756700000|2024-12-09 15:05:00|231.57|230.47|230.23|229.13|231.72|230.62|230.21|229.11|283
1733757000000|2024-12-09 15:10:00|230.21|229.11|229.88|228.78|230.8|229.7|229.87|228.77|262
1733757300000|2024-12-09 15:15:00|229.89|228.79|227.81|226.71|230.09|228.99|227.64|226.54|348
1733757600000|2024-12-09 15:20:00|227.79|226.69|226.97|225.87|228.35|227.25|225.65|224.55|669
1733757900000|2024-12-09 15:25:00|226.98|225.88|227.02|225.92|227.54|226.44|226.58|225.48|560
1733758200000|2024-12-09 15:30:00|227|225.9|227.25|226.15|227.89|226.79|226.71|225.61|598
1733758500000|2024-12-09 15:35:00|227.23|226.13|225.59|224.49|227.23|226.13|225.59|224.49|240
1733758800000|2024-12-09 15:40:00|225.29|224.19|225.36|224.26|225.47|224.37|224.8|223.7|193
1733759100000|2024-12-09 15:45:00|225.35|224.25|223.99|222.89|225.64|224.54|223.61|222.51|519
1733759400000|2024-12-09 15:50:00|224.02|222.92|224.08|222.98|224.39|223.29|223.67|222.57|482
1733759700000|2024-12-09 15:55:00|224.09|222.99|224.89|223.79|225.35|224.25|223.81|222.71|424
1733760000000|2024-12-09 16:00:00|224.88|223.78|224.87|223.77|224.88|223.78|223.88|222.78|440
1733760300000|2024-12-09 16:05:00|224.92|223.82|224.64|223.54|225.47|224.37|224.64|223.54|539
1733760600000|2024-12-09 16:10:00|224.63|223.53|225.69|224.59|225.87|224.77|224.56|223.46|341
1733760900000|2024-12-09 16:15:00|225.7|224.6|225.72|224.62|225.83|224.73|224.99|223.89|327
1733761200000|2024-12-09 16:20:00|225.71|224.61|226.24|225.14|226.33|225.23|225.44|224.34|236
1733761500000|2024-12-09 16:25:00|226.15|225.05|226.3|225.2|226.36|225.26|225.93|224.83|224
1733761800000|2024-12-09 16:30:00|226.27|225.17|226.15|225.05|226.71|225.61|225.49|224.39|320
1733762100000|2024-12-09 16:35:00|226.11|225.01|225.7|224.6|226.21|225.11|225.46|224.36|311
1733762400000|2024-12-09 16:40:00|225.68|224.58|226.02|224.92|226.08|224.98|225.62|224.52|153
1733762700000|2024-12-09 16:45:00|226.01|224.91|226.05|224.95|226.27|225.17|225.56|224.46|185
1733763000000|2024-12-09 16:50:00|226.01|224.91|225.97|224.87|226.51|225.41|225.59|224.49|205
1733763300000|2024-12-09 16:55:00|225.95|224.85|225.13|224.03|226.11|225.01|225.02|223.92|165
1733763600000|2024-12-09 17:00:00|225.1|224|225.76|224.66|226.1|225|224.76|223.66|258
1733763900000|2024-12-09 17:05:00|225.77|224.67|225.96|224.86|226.15|225.05|225.73|224.63|216
1733764200000|2024-12-09 17:10:00|225.99|224.89|225.55|224.45|226.02|224.92|225.55|224.45|174
1733764500000|2024-12-09 17:15:00|225.54|224.44|225.44|224.34|225.54|224.44|224.96|223.86|205
1733764800000|2024-12-09 17:20:00|225.45|224.35|225.18|224.08|225.64|224.54|225.15|224.05|187
1733765100000|2024-12-09 17:25:00|225.16|224.06|225.14|224.04|225.21|224.11|224.76|223.66|103
1733765400000|2024-12-09 17:30:00|225.13|224.03|224.84|223.74|225.51|224.41|224.74|223.64|143
1733765700000|2024-12-09 17:35:00|224.81|223.71|224.35|223.25|224.98|223.88|224.23|223.13|114
1733766000000|2024-12-09 17:40:00|224.31|223.21|224.51|223.41|224.78|223.68|224.23|223.13|131
1733766300000|2024-12-09 17:45:00|224.5|223.4|224.46|223.36|224.65|223.55|224.29|223.19|148
1733766600000|2024-12-09 17:50:00|224.47|223.37|224.58|223.48|225.05|223.95|224.45|223.35|139
1733766900000|2024-12-09 17:55:00|224.59|223.49|224.33|223.23|224.76|223.66|224.33|223.23|42
1733767200000|2024-12-09 18:00:00|224.34|223.24|224.29|223.19|224.38|223.28|223.87|222.77|126
1733767500000|2024-12-09 18:05:00|224.3|223.2|224.59|223.49|224.67|223.57|224.18|223.08|111
1733767800000|2024-12-09 18:10:00|224.6|223.5|224.88|223.78|224.93|223.83|224.57|223.47|63
1733768100000|2024-12-09 18:15:00|224.82|223.72|225.12|224.02|225.12|224.02|224.81|223.71|97
1733768400000|2024-12-09 18:20:00|225.24|224.14|225.42|224.32|225.43|224.33|224.96|223.86|105
1733768700000|2024-12-09 18:25:00|225.43|224.33|225.59|224.49|225.59|224.49|225.4|224.3|43
1733769000000|2024-12-09 18:30:00|225.6|224.5|225.2|224.1|225.61|224.51|225.17|224.07|161
1733769300000|2024-12-09 18:35:00|225.19|224.09|224.83|223.73|225.19|224.09|224.83|223.73|106
1733769600000|2024-12-09 18:40:00|224.75|223.65|224.74|223.64|224.75|223.65|224.46|223.36|122
1733769900000|2024-12-09 18:45:00|224.78|223.68|225.07|223.97|225.21|224.11|224.76|223.66|123
1733770200000|2024-12-09 18:50:00|225.04|223.94|225.36|224.26|225.41|224.31|225.03|223.93|77
1733770500000|2024-12-09 18:55:00|225.34|224.24|224.96|223.86|225.67|224.57|224.95|223.85|89
1733770800000|2024-12-09 19:00:00|224.95|223.85|224.31|223.21|224.95|223.85|223.92|222.82|207
1733771100000|2024-12-09 19:05:00|224.33|223.23|223.75|222.65|224.45|223.35|223.69|222.59|179
1733771400000|2024-12-09 19:10:00|223.74|222.64|223.87|222.77|223.99|222.89|223.67|222.57|121
1733771700000|2024-12-09 19:15:00|223.85|222.75|224.47|223.37|224.66|223.56|223.85|222.75|181
1733772000000|2024-12-09 19:20:00|224.49|223.39|224.36|223.26|224.71|223.61|224.3|223.2|110
1733772300000|2024-12-09 19:25:00|224.35|223.25|224.29|223.19|224.62|223.52|224.16|223.06|78
1733772600000|2024-12-09 19:30:00|224.31|223.21|223.86|222.76|224.35|223.25|223.79|222.69|75
1733772900000|2024-12-09 19:35:00|223.81|222.71|223.51|222.41|223.81|222.71|223.2|222.1|120
1733773200000|2024-12-09 19:40:00|223.47|222.37|223.77|222.67|223.77|222.67|223.32|222.22|111
1733773500000|2024-12-09 19:45:00|223.76|222.66|223.75|222.65|223.81|222.71|223.1|222|223
1733773800000|2024-12-09 19:50:00|223.74|222.64|222.77|221.67|223.96|222.86|222.62|221.52|201
1733774100000|2024-12-09 19:55:00|222.78|221.68|222.56|221.46|223.03|221.93|222.31|221.21|185
1733774400000|2024-12-09 20:00:00|222.54|221.44|223.02|221.92|223.27|222.17|221.9|220.8|524
1733774700000|2024-12-09 20:05:00|223.01|221.91|221.72|220.62|223.1|222|221.64|220.54|288
1733775000000|2024-12-09 20:10:00|221.71|220.61|221.97|220.87|222.23|221.13|221.52|220.42|231
1733775300000|2024-12-09 20:15:00|221.99|220.89|223.65|222.55|226.16|225.06|221.99|220.89|621
1733775600000|2024-12-09 20:20:00|223.62|222.52|223.32|222.22|224.32|223.22|222.88|221.78|440
1733775900000|2024-12-09 20:25:00|223.29|222.19|222.34|221.24|223.33|222.23|221.66|220.56|521
1733776200000|2024-12-09 20:30:00|222.33|221.23|223.76|222.66|224.46|223.36|222.33|221.23|430
1733776500000|2024-12-09 20:35:00|223.82|222.72|221.1|220|223.97|222.87|221.09|219.99|304
1733776800000|2024-12-09 20:40:00|221.11|220.01|222.03|220.93|223.1|222|221.1|220|528
1733777100000|2024-12-09 20:45:00|222.01|220.91|220.25|219.15|222.03|220.93|220.25|219.15|545
1733777400000|2024-12-09 20:50:00|220.24|219.14|221.18|220.08|221.79|220.69|219.06|217.96|720
1733777700000|2024-12-09 20:55:00|221.16|220.06|220.09|218.99|221.23|220.13|219.7|218.6|700
1733778000000|2024-12-09 21:00:00|219.75|218.65|210.71|209.61|220.1|219|210.13|209.03|573
1733778300000|2024-12-09 21:05:00|210.16|209.06|215.58|214.48|215.89|214.79|206.3|205.2|855
1733778600000|2024-12-09 21:10:00|215.45|214.35|217.76|216.66|218.61|217.51|215.45|214.35|741
1733778900000|2024-12-09 21:15:00|217.98|216.88|220.4|219.3|220.62|219.52|217.97|216.87|638
1733779200000|2024-12-09 21:20:00|220.37|219.27|220.5|219.4|221.08|219.98|219.09|217.99|800
1733779500000|2024-12-09 21:25:00|220.46|219.36|219.61|218.51|221.06|219.96|219.41|218.31|743
1733779800000|2024-12-09 21:30:00|219.63|218.53|220.92|219.82|221.04|219.94|219.15|218.05|706
1733780100000|2024-12-09 21:35:00|220.91|219.81|220.64|219.54|221.02|219.92|220.06|218.96|554
1733780400000|2024-12-09 21:40:00|220.65|219.55|219.42|218.32|220.7|219.6|219.21|218.11|271
1733780700000|2024-12-09 21:45:00|219.41|218.31|218.49|217.39|219.77|218.67|218.3|217.2|344
1733781000000|2024-12-09 21:50:00|218.48|217.38|219.51|218.41|219.51|218.41|218.31|217.21|497
1733781300000|2024-12-09 21:55:00|219.5|218.4|218.61|217.51|220.28|219.18|218.6|217.5|458
1733781600000|2024-12-09 22:00:00|218.6|217.5|218.11|217.01|219.38|218.28|218.1|217|854
1733781900000|2024-12-09 22:05:00|218.1|217|216.8|215.7|218.56|217.46|216.26|215.16|987
1733782200000|2024-12-09 22:10:00|216.88|215.78|215.3|214.2|218.46|217.36|215.17|214.07|989
1733782500000|2024-12-09 22:15:00|215.28|214.18|215.2|214.1|216.38|215.28|213.14|212.04|963
1733782800000|2024-12-09 22:20:00|215.25|214.15|214.45|213.35|215.72|214.62|205.71|204.61|1054
1733783100000|2024-12-09 22:25:00|214.46|213.36|217.39|216.29|217.56|216.46|213.74|212.64|927
1733783400000|2024-12-09 22:30:00|217.41|216.31|217.84|216.74|218.47|217.37|216.68|215.58|794
1733783700000|2024-12-09 22:35:00|217.83|216.73|213.86|212.76|217.83|216.73|213.83|212.73|869
1733784000000|2024-12-09 22:40:00|213.87|212.77|214.54|213.44|215.36|214.26|213.14|212.04|683
1733784300000|2024-12-09 22:45:00|214.56|213.46|217.67|216.57|217.68|216.58|214.56|213.46|599
1733784600000|2024-12-09 22:50:00|217.68|216.58|218.6|217.5|218.65|217.55|217.24|216.14|584
1733784900000|2024-12-09 22:55:00|218.62|217.52|218.44|217.34|219.28|218.18|218.06|216.96|612
1733785200000|2024-12-09 23:00:00|218.45|217.35|216.91|215.81|218.58|217.48|216.86|215.76|526
1733785500000|2024-12-09 23:05:00|216.9|215.8|219.11|218.01|219.24|218.14|216.66|215.56|563
1733785800000|2024-12-09 23:10:00|219.1|218|218.94|217.84|220.07|218.97|218.92|217.82|328
1733786100000|2024-12-09 23:15:00|218.81|217.71|218.8|217.7|219.44|218.34|218.46|217.36|584
1733786400000|2024-12-09 23:20:00|218.78|217.68|219.03|217.93|219.14|218.04|218.56|217.46|394
1733786700000|2024-12-09 23:25:00|219.02|217.92|219.66|218.56|219.78|218.68|218.97|217.87|214
1733787000000|2024-12-09 23:30:00|219.65|218.55|218.83|217.73|220.15|219.05|218.73|217.63|375
1733787300000|2024-12-09 23:35:00|218.82|217.72|218.44|217.34|218.86|217.76|218.29|217.19|334
1733787600000|2024-12-09 23:40:00|218.45|217.35|219.11|218.01|219.5|218.4|218.31|217.21|394
1733787900000|2024-12-09 23:45:00|219.13|218.03|218.14|217.04|219.28|218.18|218.02|216.92|195
1733788200000|2024-12-09 23:50:00|218.19|217.09|218.07|216.97|218.34|217.24|217.45|216.35|241
1733788500000|2024-12-09 23:55:00|218.1|217|217.31|216.21|218.12|217.02|217.31|216.21|349
1733788800000|2024-12-10 00:00:00|217.2|216.1|215.09|213.99|217.2|216.1|215.06|213.96|419
1733789100000|2024-12-10 00:05:00|215.05|213.95|215.2|214.1|216.14|215.04|214.9|213.8|458
1733789400000|2024-12-10 00:10:00|215.12|214.02|216.13|215.03|216.13|215.03|214.22|213.12|438
1733789700000|2024-12-10 00:15:00|216.12|215.02|217.31|216.21|217.79|216.69|215.65|214.55|545
1733790000000|2024-12-10 00:20:00|217.3|216.2|218.56|217.46|218.57|217.47|217.11|216.01|587
1733790300000|2024-12-10 00:25:00|218.55|217.45|219.49|218.39|219.55|218.45|218.42|217.32|309
1733790600000|2024-12-10 00:30:00|219.47|218.37|220.79|219.69|220.86|219.76|219.02|217.92|428
1733790900000|2024-12-10 00:35:00|220.8|219.7|220.76|219.66|221.56|220.46|220.31|219.21|304
1733791200000|2024-12-10 00:40:00|220.68|219.58|219.44|218.34|220.68|219.58|219.18|218.08|275
1733791500000|2024-12-10 00:45:00|219.4|218.3|219.13|218.03|219.59|218.49|218.67|217.57|419
1733791800000|2024-12-10 00:50:00|219.15|218.05|218.01|216.91|219.27|218.17|217.77|216.67|328
1733792100000|2024-12-10 00:55:00|218.06|216.96|218.5|217.4|218.58|217.48|217.48|216.38|214
1733792400000|2024-12-10 01:00:00|218.35|217.25|218.76|217.66|219.19|218.09|218.35|217.25|254
1733792700000|2024-12-10 01:05:00|218.73|217.63|218.54|217.44|219.24|218.14|217.7|216.6|323
1733793000000|2024-12-10 01:10:00|218.59|217.49|217.69|216.59|218.9|217.8|217.69|216.59|210
1733793300000|2024-12-10 01:15:00|217.7|216.6|218.17|217.07|219.08|217.98|217.66|216.56|285
1733793600000|2024-12-10 01:20:00|218.15|217.05|218.62|217.52|219.03|217.93|218.15|217.05|394
1733793900000|2024-12-10 01:25:00|218.71|217.61|219.23|218.13|219.83|218.73|218.29|217.19|212
1733794200000|2024-12-10 01:30:00|219.42|218.32|217.56|216.46|219.6|218.5|217.56|216.46|238
1733794500000|2024-12-10 01:35:00|217.55|216.45|216.66|215.56|217.59|216.49|216.66|215.56|331
1733794800000|2024-12-10 01:40:00|216.67|215.57|218.19|217.09|218.25|217.15|216.66|215.56|480
1733795100000|2024-12-10 01:45:00|218.18|217.08|218.82|217.72|219.14|218.04|218.14|217.04|263
1733795400000|2024-12-10 01:50:00|218.83|217.73|219.78|218.68|219.87|218.77|218.83|217.73|215
1733795700000|2024-12-10 01:55:00|219.75|218.65|219.57|218.47|219.81|218.71|219.56|218.46|216
1733796000000|2024-12-10 02:00:00|219.42|218.32|218.54|217.44|219.47|218.37|218.22|217.12|210
1733796300000|2024-12-10 02:05:00|218.5|217.4|217.45|216.35|218.64|217.54|217.39|216.29|251
1733796600000|2024-12-10 02:10:00|217.41|216.31|217.7|216.6|218.08|216.98|217.18|216.08|264
1733796900000|2024-12-10 02:15:00|217.72|216.62|216.92|215.82|218.59|217.49|216.92|215.82|471
1733797200000|2024-12-10 02:20:00|216.87|215.77|216.09|214.99|217.42|216.32|216.07|214.97|347
1733797500000|2024-12-10 02:25:00|216.1|215|216.41|215.31|216.52|215.42|215.63|214.53|344
1733797800000|2024-12-10 02:30:00|216.45|215.35|214.45|213.35|216.63|215.53|214.09|212.99|411
1733798100000|2024-12-10 02:35:00|214.47|213.37|214.67|213.57|215.29|214.19|214.22|213.12|411
1733798400000|2024-12-10 02:40:00|214.69|213.59|216.18|215.08|216.19|215.09|214.64|213.54|276
1733798700000|2024-12-10 02:45:00|216.19|215.09|216.4|215.3|216.91|215.81|216.19|215.09|242
1733799000000|2024-12-10 02:50:00|216.41|215.31|215.18|214.08|216.47|215.37|215|213.9|417
1733799300000|2024-12-10 02:55:00|215.19|214.09|213.49|212.39|215.69|214.59|213.48|212.38|512
1733799600000|2024-12-10 03:00:00|213.47|212.37|213.01|211.91|213.98|212.88|212.99|211.89|591
1733799900000|2024-12-10 03:05:00|213|211.9|211.69|210.59|213.29|212.19|211.55|210.45|511
1733800200000|2024-12-10 03:10:00|211.74|210.64|209.57|208.47|212.12|211.02|209.53|208.43|370
1733800500000|2024-12-10 03:15:00|209.66|208.56|210.36|209.26|212.09|210.99|209.64|208.54|822
1733800800000|2024-12-10 03:20:00|210.35|209.25|208.92|207.82|210.42|209.32|208.85|207.75|764
1733801100000|2024-12-10 03:25:00|208.95|207.85|210.15|209.05|210.23|209.13|207.89|206.79|764
1733801400000|2024-12-10 03:30:00|210.16|209.06|212.81|211.71|212.82|211.72|210.16|209.06|747
1733801700000|2024-12-10 03:35:00|212.8|211.7|213.2|212.1|213.42|212.32|211.96|210.86|446
1733802000000|2024-12-10 03:40:00|213.23|212.13|214.72|213.62|214.84|213.74|213.07|211.97|343
1733802300000|2024-12-10 03:45:00|214.71|213.61|215.06|213.96|215.6|214.5|214.12|213.02|369
1733802600000|2024-12-10 03:50:00|215.07|213.97|215.52|214.42|215.7|214.6|215.03|213.93|261
1733802900000|2024-12-10 03:55:00|215.53|214.43|216.33|215.23|216.33|215.23|214.83|213.73|303
1733803200000|2024-12-10 04:00:00|216.32|215.22|215.04|213.94|216.32|215.22|214.63|213.53|300
1733803500000|2024-12-10 04:05:00|214.99|213.89|215.42|214.32|215.54|214.44|214.59|213.49|438
1733803800000|2024-12-10 04:10:00|215.41|214.31|214.16|213.06|215.45|214.35|213.9|212.8|280
1733804100000|2024-12-10 04:15:00|214.09|212.99|213.49|212.39|214.1|213|212.74|211.64|412
1733804400000|2024-12-10 04:20:00|213.5|212.4|214.65|213.55|215.19|214.09|213.44|212.34|337
1733804700000|2024-12-10 04:25:00|214.64|213.54|215.24|214.14|215.54|214.44|214.64|213.54|217
1733805000000|2024-12-10 04:30:00|215.27|214.17|215.31|214.21|216.1|215|214.86|213.76|273
1733805300000|2024-12-10 04:35:00|215.35|214.25|216.23|215.13|216.65|215.55|215.35|214.25|222
1733805600000|2024-12-10 04:40:00|216.24|215.14|216.42|215.32|216.9|215.8|216.08|214.98|200
1733805900000|2024-12-10 04:45:00|216.37|215.27|215.49|214.39|216.37|215.27|215.08|213.98|237
1733806200000|2024-12-10 04:50:00|215.34|214.24|216.05|214.95|216.63|215.53|215.1|214|222
1733806500000|2024-12-10 04:55:00|216.04|214.94|216.73|215.63|216.92|215.82|216.02|214.92|147
1733806800000|2024-12-10 05:00:00|216.72|215.62|217.16|216.06|217.18|216.08|215.83|214.73|220
1733807100000|2024-12-10 05:05:00|217.14|216.04|217.27|216.17|217.43|216.33|216.77|215.67|232
1733807400000|2024-12-10 05:10:00|217.26|216.16|217.09|215.99|217.38|216.28|216.77|215.67|199
1733807700000|2024-12-10 05:15:00|217.3|216.2|216.02|214.92|217.3|216.2|216|214.9|317
1733808000000|2024-12-10 05:20:00|216.04|214.94|215.93|214.83|216.19|215.09|215.67|214.57|194
1733808300000|2024-12-10 05:25:00|215.94|214.84|215.57|214.47|215.94|214.84|215.46|214.36|219
1733808600000|2024-12-10 05:30:00|215.45|214.35|216.37|215.27|216.52|215.42|215.39|214.29|185
1733808900000|2024-12-10 05:35:00|216.39|215.29|216.35|215.25|216.95|215.85|216.34|215.24|142
1733809200000|2024-12-10 05:40:00|216.34|215.24|215.83|214.73|216.34|215.24|215.06|213.96|160
1733809500000|2024-12-10 05:45:00|215.84|214.74|216.27|215.17|216.48|215.38|215.4|214.3|210
1733809800000|2024-12-10 05:50:00|216.3|215.2|216.85|215.75|216.95|215.85|216.3|215.2|156
1733810100000|2024-12-10 05:55:00|216.84|215.74|216.88|215.78|216.97|215.87|216.56|215.46|105
1733810400000|2024-12-10 06:00:00|216.89|215.79|216.22|215.12|217.24|216.14|216.14|215.04|181
1733810700000|2024-12-10 06:05:00|216.21|215.11|217.88|216.78|217.88|216.78|216.21|215.11|191
1733811000000|2024-12-10 06:10:00|217.97|216.87|218.03|216.93|218.28|217.18|217.9|216.8|138
1733811300000|2024-12-10 06:15:00|218.27|217.17|218|216.9|218.35|217.25|217.83|216.73|346
1733811600000|2024-12-10 06:20:00|217.98|216.88|218.03|216.93|218.41|217.31|217.72|216.62|338
1733811900000|2024-12-10 06:25:00|218.06|216.96|218.75|217.65|218.75|217.65|218.06|216.96|185
1733812200000|2024-12-10 06:30:00|218.81|217.71|218.9|217.8|218.93|217.83|218.52|217.42|113
1733812500000|2024-12-10 06:35:00|218.93|217.83|218.75|217.65|219.29|218.19|218.74|217.64|150
1733812800000|2024-12-10 06:40:00|218.76|217.66|218.6|217.5|219.03|217.93|218.26|217.16|150
1733813100000|2024-12-10 06:45:00|218.56|217.46|218.75|217.65|219.11|218.01|218.28|217.18|208
1733813400000|2024-12-10 06:50:00|218.76|217.66|218.83|217.73|218.97|217.87|218.45|217.35|141
1733813700000|2024-12-10 06:55:00|218.81|217.71|218.73|217.63|218.99|217.89|218.57|217.47|155
1733814000000|2024-12-10 07:00:00|218.79|217.69|218.08|216.98|218.79|217.69|217.8|216.7|276
1733814300000|2024-12-10 07:05:00|218.09|216.99|217.68|216.58|218.17|217.07|217.68|216.58|243
1733814600000|2024-12-10 07:10:00|217.67|216.57|217.47|216.37|217.81|216.71|217.47|216.37|107
1733814900000|2024-12-10 07:15:00|217.26|216.16|217.48|216.38|217.83|216.73|217.23|216.13|101
1733815200000|2024-12-10 07:20:00|217.5|216.4|217.29|216.19|217.78|216.68|217.24|216.14|124
1733815500000|2024-12-10 07:25:00|217.28|216.18|217.21|216.11|217.5|216.4|217.13|216.03|97
1733815800000|2024-12-10 07:30:00|217.23|216.13|217.09|215.99|217.52|216.42|217.09|215.99|160
1733816100000|2024-12-10 07:35:00|217.08|215.98|216.43|215.33|217.08|215.98|216.43|215.33|78
1733816400000|2024-12-10 07:40:00|216.44|215.34|217.34|216.24|217.34|216.24|216.44|215.34|104
1733816700000|2024-12-10 07:45:00|217.36|216.26|217.58|216.48|217.92|216.82|217.36|216.26|156
1733817000000|2024-12-10 07:50:00|217.59|216.49|217.71|216.61|218|216.9|217.56|216.46|132
1733817300000|2024-12-10 07:55:00|217.65|216.55|217.92|216.82|217.94|216.84|217.62|216.52|94
1733817600000|2024-12-10 08:00:00|217.87|216.77|216.92|215.82|217.87|216.77|216.51|215.41|176
1733817900000|2024-12-10 08:05:00|216.94|215.84|216.44|215.34|217.36|216.26|216.38|215.28|210
1733818200000|2024-12-10 08:10:00|216.49|215.39|216.42|215.32|216.65|215.55|216.08|214.98|164
1733818500000|2024-12-10 08:15:00|216.45|215.35|216.58|215.48|217.04|215.94|216.45|215.35|222
1733818800000|2024-12-10 08:20:00|216.51|215.41|217.34|216.24|217.56|216.46|216.24|215.14|183
1733819100000|2024-12-10 08:25:00|217.37|216.27|217.5|216.4|218.15|217.05|217.37|216.27|198
1733819400000|2024-12-10 08:30:00|217.6|216.5|217.48|216.38|217.75|216.65|217.1|216|282
1733819700000|2024-12-10 08:35:00|217.47|216.37|217.4|216.3|217.65|216.55|217.3|216.2|249
1733820000000|2024-12-10 08:40:00|217.38|216.28|217.38|216.28|217.51|216.41|216.93|215.83|321
1733820300000|2024-12-10 08:45:00|217.51|216.41|218.12|217.02|218.29|217.19|217.51|216.41|177
1733820600000|2024-12-10 08:50:00|218.13|217.03|218.23|217.13|218.32|217.22|217.66|216.56|212
1733820900000|2024-12-10 08:55:00|218.22|217.12|217.84|216.74|218.31|217.21|217.75|216.65|328
1733821200000|2024-12-10 09:00:00|217.73|216.63|217.47|216.37|217.89|216.79|217.28|216.18|159
1733821500000|2024-12-10 09:05:00|217.45|216.35|217.8|216.7|218.48|217.38|217.41|216.31|195
1733821800000|2024-12-10 09:10:00|217.82|216.72|218.76|217.66|218.97|217.87|217.77|216.67|163
1733822100000|2024-12-10 09:15:00|218.92|217.82|218.5|217.4|218.92|217.82|218.08|216.98|356
1733822400000|2024-12-10 09:20:00|218.49|217.39|218.16|217.06|219.04|217.94|218.12|217.02|282
1733822700000|2024-12-10 09:25:00|218.15|217.05|217.7|216.6|218.3|217.2|217.6|216.5|172
1733823000000|2024-12-10 09:30:00|217.58|216.48|217.6|216.5|217.95|216.85|217.46|216.36|163
1733823300000|2024-12-10 09:35:00|217.54|216.44|217.1|216|217.86|216.76|217.06|215.96|139
1733823600000|2024-12-10 09:40:00|217.14|216.04|216.68|215.58|217.19|216.09|216.67|215.57|137
1733823900000|2024-12-10 09:45:00|216.66|215.56|216.78|215.68|216.91|215.81|216.62|215.52|122
1733824200000|2024-12-10 09:50:00|216.76|215.66|217.06|215.96|217.24|216.14|216.75|215.65|118
1733824500000|2024-12-10 09:55:00|217.09|215.99|217.59|216.49|217.59|216.49|217|215.9|104
1733824800000|2024-12-10 10:00:00|217.56|216.46|218.04|216.94|218.45|217.35|217.56|216.46|127
1733825100000|2024-12-10 10:05:00|218.08|216.98|218.13|217.03|218.45|217.35|217.77|216.67|128
1733825400000|2024-12-10 10:10:00|218.15|217.05|218.87|217.77|218.88|217.78|217.88|216.78|157
1733825700000|2024-12-10 10:15:00|218.8|217.7|218.33|217.23|218.93|217.83|218.27|217.17|283
1733826000000|2024-12-10 10:20:00|218.34|217.24|218.03|216.93|218.42|217.32|217.85|216.75|166
1733826300000|2024-12-10 10:25:00|218.04|216.94|217.84|216.74|218.14|217.04|217.7|216.6|225
1733826600000|2024-12-10 10:30:00|217.75|216.65|218.68|217.58|218.68|217.58|217.75|216.65|157
1733826900000|2024-12-10 10:35:00|218.64|217.54|218.81|217.71|218.87|217.77|218.45|217.35|111
1733827200000|2024-12-10 10:40:00|218.6|217.5|218.56|217.46|218.69|217.59|218.43|217.33|168
1733827500000|2024-12-10 10:45:00|218.57|217.47|218.37|217.27|218.6|217.5|218.09|216.99|142
1733827800000|2024-12-10 10:50:00|218.36|217.26|217.93|216.83|218.44|217.34|217.88|216.78|159
1733828100000|2024-12-10 10:55:00|217.73|216.63|217.83|216.73|217.88|216.78|217.58|216.48|228
1733828400000|2024-12-10 11:00:00|217.82|216.72|217.76|216.66|217.82|216.72|217.33|216.23|228
1733828700000|2024-12-10 11:05:00|217.78|216.68|217.77|216.67|217.88|216.78|217.62|216.52|220
1733829000000|2024-12-10 11:10:00|217.69|216.59|217.39|216.29|217.69|216.59|217.29|216.19|210
1733829300000|2024-12-10 11:15:00|217.31|216.21|217.07|215.97|217.31|216.21|216.74|215.64|99
1733829600000|2024-12-10 11:20:00|217.09|215.99|217.27|216.17|217.35|216.25|217.09|215.99|56
1733829900000|2024-12-10 11:25:00|217.29|216.19|217.5|216.4|217.73|216.63|217.29|216.19|74
1733830200000|2024-12-10 11:30:00|217.53|216.43|216.79|215.69|217.57|216.47|216.69|215.59|111
1733830500000|2024-12-10 11:35:00|216.8|215.7|216.46|215.36|217.1|216|216.46|215.36|109
1733830800000|2024-12-10 11:40:00|216.5|215.4|216.1|215|216.63|215.53|215.73|214.63|112
1733831100000|2024-12-10 11:45:00|216.11|215.01|216.58|215.48|216.58|215.48|215.97|214.87|140
1733831400000|2024-12-10 11:50:00|216.64|215.54|217.08|215.98|217.35|216.25|216.48|215.38|144
1733831700000|2024-12-10 11:55:00|216.96|215.86|216.77|215.67|217.12|216.02|216.75|215.65|139
1733832000000|2024-12-10 12:00:00|216.78|215.68|216.52|215.42|217.31|216.21|216.52|215.42|266
1733832300000|2024-12-10 12:05:00|216.4|215.3|216.38|215.28|216.78|215.68|216.31|215.21|229
1733832600000|2024-12-10 12:10:00|216.37|215.27|215.77|214.67|216.47|215.37|215.62|214.52|244
1733832900000|2024-12-10 12:15:00|215.79|214.69|215.87|214.77|216.17|215.07|215.04|213.94|423
1733833200000|2024-12-10 12:20:00|215.89|214.79|215.04|213.94|215.89|214.79|215.03|213.93|442
1733833500000|2024-12-10 12:25:00|215.06|213.96|214.32|213.22|215.29|214.19|214.22|213.12|353
1733833800000|2024-12-10 12:30:00|214.3|213.2|213.62|212.52|215.03|213.93|213.62|212.52|453
1733834100000|2024-12-10 12:35:00|213.59|212.49|213.63|212.53|214.02|212.92|212.89|211.79|450
1733834400000|2024-12-10 12:40:00|213.64|212.54|213.05|211.95|214.41|213.31|212.67|211.57|466
1733834700000|2024-12-10 12:45:00|212.98|211.88|213.48|212.38|213.73|212.63|212.7|211.6|465
1733835000000|2024-12-10 12:50:00|213.5|212.4|212.69|211.59|213.76|212.66|211.95|210.85|492
1733835300000|2024-12-10 12:55:00|212.74|211.64|211.92|210.82|212.99|211.89|210.93|209.83|347
1733835600000|2024-12-10 13:00:00|212.01|210.91|213.91|212.81|214.24|213.14|211.75|210.65|368
1733835900000|2024-12-10 13:05:00|213.87|212.77|214.32|213.22|214.32|213.22|212.75|211.65|391
1733836200000|2024-12-10 13:10:00|214.22|213.12|214.03|212.93|215.03|213.93|213.95|212.85|301
1733836500000|2024-12-10 13:15:00|214.05|212.95|214.11|213.01|214.22|213.12|213.22|212.12|330
1733836800000|2024-12-10 13:20:00|214.09|212.99|213.56|212.46|214.1|213|213.22|212.12|314
1733837100000|2024-12-10 13:25:00|213.51|212.41|212.49|211.39|213.57|212.47|212.42|211.32|296
1733837400000|2024-12-10 13:30:00|212.5|211.4|213.46|212.36|213.78|212.68|212.5|211.4|374
1733837700000|2024-12-10 13:35:00|213.44|212.34|214.22|213.12|214.42|213.32|213.33|212.23|302
1733838000000|2024-12-10 13:40:00|214.23|213.13|214.89|213.79|214.95|213.85|213.91|212.81|249
1733838300000|2024-12-10 13:45:00|214.92|213.82|215.28|214.18|215.9|214.8|214.64|213.54|273
1733838600000|2024-12-10 13:50:00|215.27|214.17|215.03|213.93|215.53|214.43|214.51|213.41|291
1733838900000|2024-12-10 13:55:00|214.96|213.86|215.03|213.93|215.65|214.55|214.65|213.55|251
1733839200000|2024-12-10 14:00:00|215.01|213.91|216.71|215.61|216.71|215.61|214.96|213.86|321
1733839500000|2024-12-10 14:05:00|216.75|215.65|216.43|215.33|217.21|216.11|216.22|215.12|281
1733839800000|2024-12-10 14:10:00|216.45|215.35|216.1|215|216.67|215.57|215.69|214.59|263
1733840100000|2024-12-10 14:15:00|216.13|215.03|217.01|215.91|217.12|216.02|215.9|214.8|268
1733840400000|2024-12-10 14:20:00|217.08|215.98|217.39|216.29|217.71|216.61|216.89|215.79|248
1733840700000|2024-12-10 14:25:00|217.34|216.24|218.26|217.16|218.34|217.24|217.29|216.19|191
1733841000000|2024-12-10 14:30:00|218.45|217.35|217.49|216.39|218.86|217.76|217.49|216.39|242
1733841300000|2024-12-10 14:35:00|217.45|216.35|215.44|214.34|217.63|216.53|215.44|214.34|381
1733841600000|2024-12-10 14:40:00|215.48|214.38|218.04|216.94|218.04|216.94|215.48|214.38|500
1733841900000|2024-12-10 14:45:00|216.95|215.85|218.88|217.78|219.13|218.03|216.95|215.85|402
1733842200000|2024-12-10 14:50:00|218.89|217.79|217.09|215.99|219.15|218.05|216.74|215.64|383
1733842500000|2024-12-10 14:55:00|216.95|215.85|217.16|216.06|217.39|216.29|215.55|214.45|462
1733842800000|2024-12-10 15:00:00|217.13|216.03|217.14|216.04|218.2|217.1|216.63|215.53|400
1733843100000|2024-12-10 15:05:00|217.11|216.01|217.31|216.21|218.44|217.34|216.58|215.48|397
1733843400000|2024-12-10 15:10:00|217.22|216.12|215.65|214.55|217.69|216.59|215.5|214.4|382
1733843700000|2024-12-10 15:15:00|215.69|214.59|214.95|213.85|215.92|214.82|214.87|213.77|447
1733844000000|2024-12-10 15:20:00|214.96|213.86|213.6|212.5|215.1|214|213.44|212.34|484
1733844300000|2024-12-10 15:25:00|213.57|212.47|212.31|211.21|213.58|212.48|212.28|211.18|467
1733844600000|2024-12-10 15:30:00|212.25|211.15|214.15|213.05|214.29|213.19|211.52|210.42|595
1733844900000|2024-12-10 15:35:00|214.1|213|211.7|210.6|214.41|213.31|211.09|209.99|490
1733845200000|2024-12-10 15:40:00|211.62|210.52|211.73|210.63|212.04|210.94|210.33|209.23|533
1733845500000|2024-12-10 15:45:00|211.7|210.6|209.81|208.71|212.75|211.65|209.74|208.64|541
1733845800000|2024-12-10 15:50:00|209.77|208.67|208.47|207.37|210.06|208.96|208.46|207.36|545
1733846100000|2024-12-10 15:55:00|208.49|207.39|207.1|206|209.21|208.11|206.96|205.86|483
1733846400000|2024-12-10 16:00:00|207.14|206.04|207.97|206.87|209.33|208.23|206.54|205.44|689
1733846700000|2024-12-10 16:05:00|207.96|206.86|205.92|204.82|208.61|207.51|205.9|204.8|494
1733847000000|2024-12-10 16:10:00|205.93|204.83|209.01|207.91|209.22|208.12|205.71|204.61|568
1733847300000|2024-12-10 16:15:00|208.73|207.63|209.08|207.98|209.17|208.07|207.76|206.66|719
1733847600000|2024-12-10 16:20:00|209.09|207.99|210.64|209.54|210.76|209.66|208.93|207.83|552
1733847900000|2024-12-10 16:25:00|210.65|209.55|209.58|208.48|211.21|210.11|209.51|208.41|534
1733848200000|2024-12-10 16:30:00|209.57|208.47|208.04|206.94|209.7|208.6|207.93|206.83|519
1733848500000|2024-12-10 16:35:00|208.07|206.97|206.62|205.52|208.13|207.03|206|204.9|581
1733848800000|2024-12-10 16:40:00|206.64|205.54|206.59|205.49|207.01|205.91|205.99|204.89|619
1733849100000|2024-12-10 16:45:00|206.58|205.48|208.28|207.18|208.68|207.58|206.1|205|584
1733849400000|2024-12-10 16:50:00|208.3|207.2|210.88|209.78|211.34|210.24|208.22|207.12|623
1733849700000|2024-12-10 16:55:00|210.87|209.77|211.55|210.45|211.84|210.74|210.41|209.31|609
1733850000000|2024-12-10 17:00:00|211.56|210.46|210.37|209.27|211.58|210.48|209.25|208.15|577
1733850300000|2024-12-10 17:05:00|210.26|209.16|209.27|208.17|210.26|209.16|208.35|207.25|765
1733850600000|2024-12-10 17:10:00|209.28|208.18|211.04|209.94|211.54|210.44|209.19|208.09|575
1733850900000|2024-12-10 17:15:00|210.96|209.86|209.57|208.47|210.96|209.86|209.02|207.92|403
1733851200000|2024-12-10 17:20:00|209.58|208.48|208.28|207.18|209.94|208.84|207.98|206.88|354
1733851500000|2024-12-10 17:25:00|208.21|207.11|206.2|205.1|208.6|207.5|205.81|204.71|356
1733851800000|2024-12-10 17:30:00|206.24|205.14|206.21|205.11|207.08|205.98|206.12|205.02|607
1733852100000|2024-12-10 17:35:00|206.22|205.12|206.58|205.48|206.93|205.83|205.62|204.52|599
1733852400000|2024-12-10 17:40:00|206.61|205.51|206.82|205.72|207.06|205.96|205.85|204.75|471
1733852700000|2024-12-10 17:45:00|206.74|205.64|209.84|208.74|209.95|208.85|206.61|205.51|484
1733853000000|2024-12-10 17:50:00|209.88|208.78|207.02|205.92|209.88|208.78|206.92|205.82|434
1733853300000|2024-12-10 17:55:00|206.99|205.89|204.38|203.28|207.02|205.92|204.35|203.25|384
1733853600000|2024-12-10 18:00:00|204.35|203.25|205.86|204.76|206.16|205.06|204.17|203.07|528
1733853900000|2024-12-10 18:05:00|205.82|204.72|204.3|203.2|206.6|205.5|203.83|202.73|500
1733854200000|2024-12-10 18:10:00|204.31|203.21|205.4|204.3|205.48|204.38|203.84|202.74|554
1733854500000|2024-12-10 18:15:00|205.2|204.1|208.32|207.22|208.33|207.23|205.2|204.1|567
1733854800000|2024-12-10 18:20:00|208.34|207.24|209.48|208.38|209.6|208.5|208.16|207.06|515
1733855100000|2024-12-10 18:25:00|209.41|208.31|209.19|208.09|209.47|208.37|208.59|207.49|483
1733855400000|2024-12-10 18:30:00|209.23|208.13|210.16|209.06|210.97|209.87|209.22|208.12|548
1733855700000|2024-12-10 18:35:00|210.13|209.03|211.03|209.93|211.11|210.01|210.11|209.01|249
1733856000000|2024-12-10 18:40:00|211.17|210.07|210.72|209.62|211.17|210.07|210.7|209.6|49
1733856300000|2024-12-10 18:45:00|210.68|209.58|210.96|209.86|211.24|210.14|210.29|209.19|278
1733856600000|2024-12-10 18:50:00|211.01|209.91|210.05|208.95|211.04|209.94|209.95|208.85|227
1733856900000|2024-12-10 18:55:00|210.03|208.93|209.82|208.72|210.03|208.93|209.02|207.92|224
1733857200000|2024-12-10 19:00:00|209.89|208.79|210.48|209.38|211.25|210.15|209.59|208.49|289
1733857500000|2024-12-10 19:05:00|210.45|209.35|211.54|210.44|211.54|210.44|210.38|209.28|216
1733857800000|2024-12-10 19:10:00|211.55|210.45|211.78|210.68|212.24|211.14|211.5|210.4|166
1733858100000|2024-12-10 19:15:00|211.78|210.68|212.51|211.41|212.51|211.41|211.29|210.19|353
1733858400000|2024-12-10 19:20:00|212.5|211.4|212.12|211.02|212.96|211.86|211.94|210.84|397
1733858700000|2024-12-10 19:25:00|212.11|211.01|212.46|211.36|212.6|211.5|212.02|210.92|290
1733859000000|2024-12-10 19:30:00|212.3|211.2|212.14|211.04|212.32|211.22|211.66|210.56|197
1733859300000|2024-12-10 19:35:00|212.12|211.02|212.65|211.55|212.8|211.7|211.72|210.62|220
1733859600000|2024-12-10 19:40:00|212.64|211.54|212.61|211.51|213.08|211.98|212.37|211.27|149
1733859900000|2024-12-10 19:45:00|212.54|211.44|211.47|210.37|212.54|211.44|211.47|210.37|277
1733860200000|2024-12-10 19:50:00|211.48|210.38|212.97|211.87|212.97|211.87|211.47|210.37|153
1733860500000|2024-12-10 19:55:00|212.96|211.86|212.7|211.6|213.17|212.07|212.7|211.6|111
1733860800000|2024-12-10 20:00:00|212.69|211.59|212.43|211.33|212.8|211.7|212.16|211.06|342
1733861100000|2024-12-10 20:05:00|212.4|211.3|213.22|212.12|213.22|212.12|212.07|210.97|219
1733861400000|2024-12-10 20:10:00|213.23|212.13|212.9|211.8|213.41|212.31|211.95|210.85|459
1733861700000|2024-12-10 20:15:00|212.91|211.81|213.61|212.51|213.61|212.51|212.52|211.42|326
1733862000000|2024-12-10 20:20:00|213.66|212.56|213.94|212.84|214.09|212.99|213.66|212.56|159
1733862300000|2024-12-10 20:25:00|213.95|212.85|214.08|212.98|214.2|213.1|213.69|212.59|278
1733862600000|2024-12-10 20:30:00|214.26|213.16|213.97|212.87|214.39|213.29|213.56|212.46|369
1733862900000|2024-12-10 20:35:00|213.98|212.88|213.84|212.74|214.37|213.27|213.56|212.46|304
1733863200000|2024-12-10 20:40:00|213.78|212.68|213.56|212.46|213.96|212.86|213.56|212.46|357
1733863500000|2024-12-10 20:45:00|213.44|212.34|213.75|212.65|213.83|212.73|212.85|211.75|157
1733863800000|2024-12-10 20:50:00|213.74|212.64|213.6|212.5|214.17|213.07|213.53|212.43|156
1733864100000|2024-12-10 20:55:00|213.59|212.49|214.2|213.1|214.29|213.19|213.04|211.94|140
1733864400000|2024-12-10 21:00:00|214.14|213.04|214.55|213.45|214.56|213.46|213.82|212.72|259
1733864700000|2024-12-10 21:05:00|214.54|213.44|215.02|213.92|215.48|214.38|214.38|213.28|217
1733865000000|2024-12-10 21:10:00|215.01|213.91|215.67|214.57|215.76|214.66|214.76|213.66|187
1733865300000|2024-12-10 21:15:00|215.68|214.58|214.86|213.76|215.98|214.88|214.58|213.48|251
1733865600000|2024-12-10 21:20:00|214.88|213.78|214.85|213.75|215.15|214.05|214.57|213.47|194
1733865900000|2024-12-10 21:25:00|214.82|213.72|215.97|214.87|216.38|215.28|214.81|213.71|193
1733866200000|2024-12-10 21:30:00|216.07|214.97|216.38|215.28|216.89|215.79|216.07|214.97|313
1733866500000|2024-12-10 21:35:00|216.33|215.23|215.99|214.89|216.42|215.32|215.41|214.31|371
1733866800000|2024-12-10 21:40:00|216.03|214.93|214.76|213.66|216.03|214.93|214.76|213.66|264
1733867100000|2024-12-10 21:45:00|214.74|213.64|214.68|213.58|214.8|213.7|214.44|213.34|213
1733867400000|2024-12-10 21:50:00|214.69|213.59|214.64|213.54|214.88|213.78|214.08|212.98|205
1733867700000|2024-12-10 21:55:00|214.65|213.55|213.79|212.69|214.67|213.57|213.52|212.42|169
1733868000000|2024-12-10 22:00:00|213.81|212.71|214.5|213.4|214.6|213.5|213.68|212.58|430
1733868300000|2024-12-10 22:05:00|214.49|213.39|214.59|213.49|214.71|213.61|214.01|212.91|336
1733868600000|2024-12-10 22:10:00|214.61|213.51|214.21|213.11|214.63|213.53|213.58|212.48|407
1733868900000|2024-12-10 22:15:00|214.19|213.09|213.31|212.21|214.26|213.16|213.31|212.21|455
1733869200000|2024-12-10 22:20:00|213.32|212.22|214.4|213.3|214.4|213.3|213.24|212.14|290
1733869500000|2024-12-10 22:25:00|214.39|213.29|214.92|213.82|214.92|213.82|214.39|213.29|219
1733869800000|2024-12-10 22:30:00|214.94|213.84|214.87|213.77|215.23|214.13|214.78|213.68|291
1733870100000|2024-12-10 22:35:00|214.88|213.78|214.76|213.66|215.03|213.93|214.56|213.46|167
1733870400000|2024-12-10 22:40:00|214.72|213.62|214.36|213.26|214.76|213.66|214.36|213.26|142
1733870700000|2024-12-10 22:45:00|214.35|213.25|214.69|213.59|214.71|213.61|214.32|213.22|142
1733871000000|2024-12-10 22:50:00|214.67|213.57|214.97|213.87|214.97|213.87|214.67|213.57|131
1733871300000|2024-12-10 22:55:00|214.96|213.86|215.06|213.96|215.39|214.29|214.73|213.63|137
1733871600000|2024-12-10 23:00:00|215.2|214.1|215.54|214.44|215.77|214.67|215.2|214.1|118
1733871900000|2024-12-10 23:05:00|215.55|214.45|215.48|214.38|215.73|214.63|215.48|214.38|120
1733872200000|2024-12-10 23:10:00|215.47|214.37|215.11|214.01|215.61|214.51|214.89|213.79|165
1733872500000|2024-12-10 23:15:00|215.01|213.91|215.22|214.12|215.48|214.38|215.01|213.91|104
1733872800000|2024-12-10 23:20:00|215.25|214.15|214.72|213.62|215.31|214.21|214.7|213.6|92
1733873100000|2024-12-10 23:25:00|214.74|213.64|214.78|213.68|214.9|213.8|214.72|213.62|45
1733873400000|2024-12-10 23:30:00|214.77|213.67|215.03|213.93|215.04|213.94|214.55|213.45|115
1733873700000|2024-12-10 23:35:00|215.01|213.91|214.28|213.18|215.04|213.94|214.28|213.18|78
1733874000000|2024-12-10 23:40:00|214.29|213.19|214.15|213.05|214.54|213.44|213.99|212.89|122
1733874300000|2024-12-10 23:45:00|214.16|213.06|214.01|212.91|214.19|213.09|213.56|212.46|156
1733874600000|2024-12-10 23:50:00|214.02|212.92|214.03|212.93|214.09|212.99|213.68|212.58|106
1733874900000|2024-12-10 23:55:00|214.05|212.95|214.2|213.1|214.39|213.29|214.04|212.94|73
1733875200000|2024-12-11 00:00:00|214.3|213.2|214.48|213.38|214.55|213.45|214.25|213.15|120
1733875500000|2024-12-11 00:05:00|215.11|214.01|215.2|214.1|215.2|214.1|214.63|213.53|152
1733875800000|2024-12-11 00:10:00|215.22|214.12|214.56|213.46|215.22|214.12|214.46|213.36|225
1733876100000|2024-12-11 00:15:00|214.27|213.17|214.22|213.12|214.39|213.29|213.78|212.68|183
1733876400000|2024-12-11 00:20:00|214.26|213.16|213.73|212.63|215.03|213.93|213.63|212.53|172
1733876700000|2024-12-11 00:25:00|213.74|212.64|213.6|212.5|214.02|212.92|213.6|212.5|154
1733877000000|2024-12-11 00:30:00|213.61|212.51|213.37|212.27|214.27|213.17|213.32|212.22|173
1733877300000|2024-12-11 00:35:00|213.34|212.24|212.87|211.77|213.82|212.72|212.83|211.73|251
1733877600000|2024-12-11 00:40:00|212.84|211.74|212.34|211.24|213.05|211.95|212.1|211|237
1733877900000|2024-12-11 00:45:00|212.35|211.25|213.52|212.42|213.92|212.82|212.17|211.07|362
1733878200000|2024-12-11 00:50:00|213.53|212.43|215.06|213.96|215.5|214.4|213.53|212.43|238
1733878500000|2024-12-11 00:55:00|215.52|214.42|215.6|214.5|216.01|214.91|215.06|213.96|90
1733878800000|2024-12-11 01:00:00|215.59|214.49|215.4|214.3|215.6|214.5|214.58|213.48|509
1733879100000|2024-12-11 01:05:00|215.38|214.28|215.1|214|216.3|215.2|214.83|213.73|468
1733879400000|2024-12-11 01:10:00|215.08|213.98|214.77|213.67|215.13|214.03|214.26|213.16|350
1733879700000|2024-12-11 01:15:00|214.79|213.69|216.46|215.36|217.07|215.97|214.52|213.42|550
1733880000000|2024-12-11 01:20:00|216.47|215.37|214.66|213.56|216.75|215.65|214.54|213.44|520
1733880300000|2024-12-11 01:25:00|214.67|213.57|213.54|212.44|215.04|213.94|213.25|212.15|485
1733880600000|2024-12-11 01:30:00|213.22|212.12|213.71|212.61|214.05|212.95|213.22|212.12|395
1733880900000|2024-12-11 01:35:00|213.72|212.62|215.1|214|215.1|214|213.72|212.62|301
1733881200000|2024-12-11 01:40:00|215.15|214.05|215.15|214.05|215.9|214.8|214.76|213.66|362
1733881500000|2024-12-11 01:45:00|215.05|213.95|215.78|214.68|216.27|215.17|215.05|213.95|494
1733881800000|2024-12-11 01:50:00|215.79|214.69|213.12|212.02|215.88|214.78|213.1|212|587
1733882100000|2024-12-11 01:55:00|213.13|212.03|212.62|211.52|213.66|212.56|212.34|211.24|582
1733882400000|2024-12-11 02:00:00|212.63|211.53|213.1|212|213.21|212.11|212.27|211.17|637
1733882700000|2024-12-11 02:05:00|213.11|212.01|214.62|213.52|214.72|213.62|213.11|212.01|487
1733883000000|2024-12-11 02:10:00|214.58|213.48|213.79|212.69|214.58|213.48|213.44|212.34|519
1733883300000|2024-12-11 02:15:00|213.8|212.7|215.27|214.17|215.27|214.17|213.58|212.48|427
1733883600000|2024-12-11 02:20:00|215.29|214.19|215.14|214.04|215.59|214.49|214.83|213.73|399
1733883900000|2024-12-11 02:25:00|215.16|214.06|215.16|214.06|215.56|214.46|214.89|213.79|311
1733884200000|2024-12-11 02:30:00|215.17|214.07|216.02|214.92|216.45|215.35|214.85|213.75|441
1733884500000|2024-12-11 02:35:00|216.04|214.94|216.68|215.58|216.68|215.58|215.86|214.76|268
1733884800000|2024-12-11 02:40:00|216.69|215.59|217.41|216.31|217.58|216.48|216.67|215.57|188
1733885100000|2024-12-11 02:45:00|217.45|216.35|216.92|215.82|217.64|216.54|216.67|215.57|530
1733885400000|2024-12-11 02:50:00|216.91|215.81|216.45|215.35|216.96|215.86|216.42|215.32|320
1733885700000|2024-12-11 02:55:00|216.44|215.34|216.67|215.57|216.84|215.74|216.13|215.03|356
1733886000000|2024-12-11 03:00:00|216.66|215.56|217.15|216.05|217.42|216.32|216.48|215.38|416
1733886300000|2024-12-11 03:05:00|217.14|216.04|218.47|217.37|218.5|217.4|217.14|216.04|179
1733886600000|2024-12-11 03:10:00|218.46|217.36|218.52|217.42|218.54|217.44|217.58|216.48|253
1733886900000|2024-12-11 03:15:00|218.53|217.43|218.54|217.44|218.91|217.81|218.52|217.42|279
1733887200000|2024-12-11 03:20:00|218.55|217.45|218.61|217.51|218.62|217.52|218.06|216.96|194
1733887500000|2024-12-11 03:25:00|218.62|217.52|218.67|217.57|218.7|217.6|218.34|217.24|164
1733887800000|2024-12-11 03:30:00|218.68|217.58|218.43|217.33|218.74|217.64|217.93|216.83|277
1733888100000|2024-12-11 03:35:00|218.58|217.48|218.52|217.42|218.79|217.69|218.27|217.17|262
1733888400000|2024-12-11 03:40:00|218.41|217.31|219.15|218.05|219.15|218.05|218.01|216.91|205
1733888700000|2024-12-11 03:45:00|218.95|217.85|218.68|217.58|219.07|217.97|218.5|217.4|105
1733889000000|2024-12-11 03:50:00|218.69|217.59|219.53|218.43|219.56|218.46|218.69|217.59|110
1733889300000|2024-12-11 03:55:00|219.54|218.44|219.88|218.78|219.88|218.78|219.43|218.33|125
1733889600000|2024-12-11 04:00:00|219.9|218.8|219.55|218.45|220.48|219.38|219.45|218.35|198
1733889900000|2024-12-11 04:05:00|219.54|218.44|218.99|217.89|219.9|218.8|218.95|217.85|181
1733890200000|2024-12-11 04:10:00|219|217.9|219.23|218.13|219.34|218.24|218.8|217.7|131
1733890500000|2024-12-11 04:15:00|219.25|218.15|219|217.9|219.39|218.29|218.85|217.75|131
1733890800000|2024-12-11 04:20:00|218.99|217.89|219.03|217.93|219.54|218.44|218.92|217.82|144
1733891100000|2024-12-11 04:25:00|219.01|217.91|218.66|217.56|219.01|217.91|218.52|217.42|100
1733891400000|2024-12-11 04:30:00|218.67|217.57|219.21|218.11|219.53|218.43|218.54|217.44|151
1733891700000|2024-12-11 04:35:00|219.18|218.08|219.57|218.47|219.64|218.54|219|217.9|126
1733892000000|2024-12-11 04:40:00|219.58|218.48|219.13|218.03|219.6|218.5|219.07|217.97|102
1733892300000|2024-12-11 04:45:00|219.08|217.98|219.38|218.28|219.5|218.4|218.64|217.54|161
1733892600000|2024-12-11 04:50:00|219.4|218.3|219.58|218.48|219.59|218.49|219.28|218.18|148
1733892900000|2024-12-11 04:55:00|219.59|218.49|219.32|218.22|219.72|218.62|219.19|218.09|82
1733893200000|2024-12-11 05:00:00|219.39|218.29|219.3|218.2|219.55|218.45|218.93|217.83|246
1733893500000|2024-12-11 05:05:00|219.31|218.21|218.57|217.47|219.34|218.24|218.57|217.47|233
1733893800000|2024-12-11 05:10:00|218.58|217.48|218.56|217.46|218.68|217.58|218.34|217.24|61
1733894100000|2024-12-11 05:15:00|218.55|217.45|218.47|217.37|218.56|217.46|218.24|217.14|163
1733894400000|2024-12-11 05:20:00|218.57|217.47|218.7|217.6|218.72|217.62|218.57|217.47|43
1733894700000|2024-12-11 05:25:00|218.71|217.61|218.4|217.3|218.77|217.67|218.04|216.94|217
1733895000000|2024-12-11 05:30:00|218.35|217.25|218.11|217.01|218.36|217.26|217.87|216.77|102
1733895300000|2024-12-11 05:35:00|218.06|216.96|217.7|216.6|218.18|217.08|217.53|216.43|115
1733895600000|2024-12-11 05:40:00|217.71|216.61|218.7|217.6|218.75|217.65|217.71|216.61|88
1733895900000|2024-12-11 05:45:00|218.65|217.55|218.66|217.56|218.83|217.73|218.54|217.44|144
1733896200000|2024-12-11 05:50:00|218.67|217.57|218.78|217.68|219.12|218.02|218.54|217.44|196
1733896500000|2024-12-11 05:55:00|218.77|217.67|219.02|217.92|219.13|218.03|218.7|217.6|173
1733896800000|2024-12-11 06:00:00|219|217.9|219.27|218.17|219.27|218.17|218.59|217.49|212
1733897100000|2024-12-11 06:05:00|219.29|218.19|219.86|218.76|219.91|218.81|219.29|218.19|172
1733897400000|2024-12-11 06:10:00|219.85|218.75|219.94|218.84|220.11|219.01|219.76|218.66|257
1733897700000|2024-12-11 06:15:00|219.95|218.85|219.7|218.6|220.13|219.03|219.66|218.56|263
1733898000000|2024-12-11 06:20:00|219.69|218.59|219.61|218.51|219.89|218.79|219.3|218.2|252
1733898300000|2024-12-11 06:25:00|219.6|218.5|220.19|219.09|220.19|219.09|219.56|218.46|184
1733898600000|2024-12-11 06:30:00|220.08|218.98|220.03|218.93|220.13|219.03|219.8|218.7|129
1733898900000|2024-12-11 06:35:00|220.01|218.91|220.43|219.33|220.44|219.34|219.74|218.64|161
1733899200000|2024-12-11 06:40:00|220.42|219.32|220.22|219.12|220.49|219.39|219.98|218.88|111
1733899500000|2024-12-11 06:45:00|220.2|219.1|220.5|219.4|220.5|219.4|220.15|219.05|173
1733899800000|2024-12-11 06:50:00|220.52|219.42|220.45|219.35|220.54|219.44|220.44|219.34|11
1733900100000|2024-12-11 06:55:00|220.44|219.34|220.34|219.24|220.47|219.37|220.33|219.23|56
1733900400000|2024-12-11 07:00:00|220.31|219.21|220.81|219.71|220.81|219.71|220.27|219.17|62
1733900700000|2024-12-11 07:05:00|220.78|219.68|220.49|219.39|220.78|219.68|220.42|219.32|71
1733901000000|2024-12-11 07:10:00|220.43|219.33|220.67|219.57|220.67|219.57|219.99|218.89|82
1733901300000|2024-12-11 07:15:00|220.66|219.56|219.84|218.74|220.66|219.56|219.84|218.74|86
1733901600000|2024-12-11 07:20:00|219.85|218.75|220.04|218.94|220.25|219.15|219.85|218.75|100
1733901900000|2024-12-11 07:25:00|220.05|218.95|220.55|219.45|220.55|219.45|220.01|218.91|59
1733902200000|2024-12-11 07:30:00|220.63|219.53|220.31|219.21|220.72|219.62|220.09|218.99|169
1733902500000|2024-12-11 07:35:00|220.33|219.23|220.26|219.16|220.39|219.29|219.81|218.71|112
1733902800000|2024-12-11 07:40:00|220.27|219.17|220.08|218.98|220.27|219.17|219.81|218.71|137
1733903100000|2024-12-11 07:45:00|219.99|218.89|219.29|218.19|220.09|218.99|219.27|218.17|94
1733903400000|2024-12-11 07:50:00|219.31|218.21|219.64|218.54|219.65|218.55|218.89|217.79|124
1733903700000|2024-12-11 07:55:00|219.65|218.55|219.01|217.91|219.66|218.56|218.98|217.88|103
1733904000000|2024-12-11 08:00:00|219.04|217.94|219.49|218.39|219.83|218.73|218.88|217.78|197
1733904300000|2024-12-11 08:05:00|219.5|218.4|220.44|219.34|220.44|219.34|219.5|218.4|168
1733904600000|2024-12-11 08:10:00|220.43|219.33|220.71|219.61|220.79|219.69|220.32|219.22|133
1733904900000|2024-12-11 08:15:00|220.73|219.63|221.07|219.97|221.53|220.43|220.73|219.63|159
1733905200000|2024-12-11 08:20:00|221.08|219.98|221.27|220.17|221.54|220.44|221.07|219.97|145
1733905500000|2024-12-11 08:25:00|221.24|220.14|221.86|220.76|221.86|220.76|221.24|220.14|123
1733905800000|2024-12-11 08:30:00|221.87|220.77|222.5|221.4|222.53|221.43|221.67|220.57|198
1733906100000|2024-12-11 08:35:00|222.51|221.41|223.09|221.99|223.11|222.01|222.51|221.41|138
1733906400000|2024-12-11 08:40:00|223.02|221.92|223.31|222.21|223.46|222.36|222.81|221.71|181
1733906700000|2024-12-11 08:45:00|223.3|222.2|222.52|221.42|223.3|222.2|222.5|221.4|168
1733907000000|2024-12-11 08:50:00|222.5|221.4|222.51|221.41|222.84|221.74|222.15|221.05|137
1733907300000|2024-12-11 08:55:00|222.44|221.34|222.53|221.43|222.67|221.57|222.35|221.25|102
1733907600000|2024-12-11 09:00:00|222.56|221.46|222.01|220.91|222.68|221.58|221.98|220.88|116
1733907900000|2024-12-11 09:05:00|221.88|220.78|222|220.9|222.08|220.98|221.74|220.64|97
1733908200000|2024-12-11 09:10:00|221.98|220.88|221.85|220.75|222.14|221.04|221.65|220.55|156
1733908500000|2024-12-11 09:15:00|221.81|220.71|221.48|220.38|221.94|220.84|221.45|220.35|152
1733908800000|2024-12-11 09:20:00|221.49|220.39|221.46|220.36|221.72|220.62|221.16|220.06|143
1733909100000|2024-12-11 09:25:00|221.51|220.41|221.71|220.61|221.86|220.76|221.44|220.34|88
1733909400000|2024-12-11 09:30:00|221.68|220.58|222.09|220.99|222.19|221.09|221.43|220.33|153
1733909700000|2024-12-11 09:35:00|222.08|220.98|222.03|220.93|222.16|221.06|221.85|220.75|110
1733910000000|2024-12-11 09:40:00|221.98|220.88|221.73|220.63|221.98|220.88|221.45|220.35|79
1733910300000|2024-12-11 09:45:00|221.8|220.7|222.45|221.35|222.45|221.35|221.72|220.62|273
1733910600000|2024-12-11 09:50:00|222.51|221.41|222.99|221.89|222.99|221.89|222.51|221.41|194
1733910900000|2024-12-11 09:55:00|223.01|221.91|223.35|222.25|223.43|222.33|223.01|221.91|52
1733911200000|2024-12-11 10:00:00|223.21|222.11|223.47|222.37|223.66|222.56|223.14|222.04|147
1733911500000|2024-12-11 10:05:00|223.45|222.35|224.08|222.98|224.08|222.98|223.44|222.34|86
1733911800000|2024-12-11 10:10:00|224.06|222.96|224.06|222.96|224.15|223.05|223.93|222.83|50
1733912100000|2024-12-11 10:15:00|224.08|222.98|223.54|222.44|224.08|222.98|223.44|222.34|112
1733912400000|2024-12-11 10:20:00|223.53|222.43|223.97|222.87|223.97|222.87|223.44|222.34|119
1733912700000|2024-12-11 10:25:00|223.96|222.86|224.16|223.06|224.19|223.09|223.93|222.83|84
1733913000000|2024-12-11 10:30:00|224.26|223.16|224.37|223.27|224.39|223.29|224|222.9|170
1733913300000|2024-12-11 10:35:00|224.46|223.36|224.28|223.18|224.56|223.46|223.98|222.88|238
1733913600000|2024-12-11 10:40:00|224.27|223.17|224.02|222.92|224.27|223.17|223.72|222.62|237
1733913900000|2024-12-11 10:45:00|224.01|222.91|223.81|222.71|224.23|223.13|223.71|222.61|71
1733914200000|2024-12-11 10:50:00|223.83|222.73|224.31|223.21|224.32|223.22|223.83|222.73|112
1733914500000|2024-12-11 10:55:00|224.32|223.22|224.53|223.43|224.54|223.44|224.14|223.04|78
1733914800000|2024-12-11 11:00:00|224.52|223.42|224.84|223.74|224.85|223.75|224.39|223.29|127
1733915100000|2024-12-11 11:05:00|224.83|223.73|224.05|222.95|224.83|223.73|223.94|222.84|144
1733915400000|2024-12-11 11:10:00|224.06|222.96|224.16|223.06|224.18|223.08|223.98|222.88|179
1733915700000|2024-12-11 11:15:00|224.13|223.03|224.55|223.45|224.86|223.76|223.93|222.83|138
1733916000000|2024-12-11 11:20:00|224.51|223.41|224.89|223.79|224.97|223.87|224.12|223.02|137
1733916300000|2024-12-11 11:25:00|224.9|223.8|225.39|224.29|225.48|224.38|224.7|223.6|127
1733916600000|2024-12-11 11:30:00|225.34|224.24|225.32|224.22|225.36|224.26|224.86|223.76|117
1733916900000|2024-12-11 11:35:00|225.38|224.28|225.31|224.21|225.76|224.66|224.7|223.6|176
1733917200000|2024-12-11 11:40:00|225.24|224.14|225.68|224.58|225.69|224.59|224.99|223.89|178
1733917500000|2024-12-11 11:45:00|225.69|224.59|225.44|224.34|225.97|224.87|225.4|224.3|145
1733917800000|2024-12-11 11:50:00|225.46|224.36|225.36|224.26|225.89|224.79|225.36|224.26|99
1733918100000|2024-12-11 11:55:00|225.34|224.24|225.38|224.28|225.73|224.63|225.14|224.04|80
1733918400000|2024-12-11 12:00:00|225.36|224.26|226.26|225.16|226.34|225.24|225.36|224.26|135
1733918700000|2024-12-11 12:05:00|226.24|225.14|226.15|225.05|226.4|225.3|225.98|224.88|98
1733919000000|2024-12-11 12:10:00|226.14|225.04|225.4|224.3|226.18|225.08|225.27|224.17|83
1733919300000|2024-12-11 12:15:00|225.32|224.22|225.21|224.11|225.55|224.45|224.93|223.83|150
1733919600000|2024-12-11 12:20:00|225.17|224.07|225.38|224.28|225.55|224.45|225.09|223.99|167
1733919900000|2024-12-11 12:25:00|225.37|224.27|225.73|224.63|225.83|224.73|225.37|224.27|227
1733920200000|2024-12-11 12:30:00|225.91|224.81|226.1|225|226.13|225.03|225.71|224.61|300
1733920500000|2024-12-11 12:35:00|226.11|225.01|226.55|225.45|226.55|225.45|226.03|224.93|218
1733920800000|2024-12-11 12:40:00|226.68|225.58|226.06|224.96|227.22|226.12|226|224.9|286
1733921100000|2024-12-11 12:45:00|226.05|224.95|225.82|224.72|226.08|224.98|225.63|224.53|280
1733921400000|2024-12-11 12:50:00|225.83|224.73|225.46|224.36|225.85|224.75|225.33|224.23|148
1733921700000|2024-12-11 12:55:00|225.45|224.35|225.55|224.45|225.55|224.45|225.45|224.35|15
1733922000000|2024-12-11 13:00:00|225.41|224.31|225.62|224.52|225.78|224.68|225.41|224.31|124
1733922300000|2024-12-11 13:05:00|225.63|224.53|225.48|224.38|226.16|225.06|225.47|224.37|147
1733922600000|2024-12-11 13:10:00|225.49|224.39|225.16|224.06|225.72|224.62|225.15|224.05|84
1733922900000|2024-12-11 13:15:00|225.17|224.07|225.25|224.15|225.32|224.22|224.67|223.57|165
1733923200000|2024-12-11 13:20:00|225.22|224.12|226.06|224.96|226.09|224.99|225.05|223.95|131
1733923500000|2024-12-11 13:25:00|226.02|224.92|226.02|224.92|226.14|225.04|225.63|224.53|265
1733923800000|2024-12-11 13:30:00|226.01|224.91|227.33|226.23|227.69|226.59|226|224.9|517
1733924100000|2024-12-11 13:35:00|227.35|226.25|227.42|226.32|228.04|226.94|227.35|226.25|281
1733924400000|2024-12-11 13:40:00|227.39|226.29|226.9|225.8|227.6|226.5|226.06|224.96|331
1733924700000|2024-12-11 13:45:00|226.86|225.76|227.55|226.45|227.81|226.71|226.36|225.26|286
1733925000000|2024-12-11 13:50:00|227.51|226.41|226.71|225.61|227.56|226.46|226.38|225.28|278
1733925300000|2024-12-11 13:55:00|226.72|225.62|227.15|226.05|227.29|226.19|226.49|225.39|205
1733925600000|2024-12-11 14:00:00|227.13|226.03|227.02|225.92|227.7|226.6|226.93|225.83|405
1733925900000|2024-12-11 14:05:00|227.03|225.93|226.27|225.17|227.49|226.39|226.18|225.08|359
1733926200000|2024-12-11 14:10:00|226.29|225.19|226.47|225.37|226.57|225.47|225.82|224.72|218
1733926500000|2024-12-11 14:15:00|226.46|225.36|225.88|224.78|226.46|225.36|225.71|224.61|111
1733926800000|2024-12-11 14:20:00|225.87|224.77|226.24|225.14|226.35|225.25|225.66|224.56|227
1733927100000|2024-12-11 14:25:00|226.25|225.15|226.61|225.51|226.97|225.87|226.11|225.01|182
1733927400000|2024-12-11 14:30:00|226.5|225.4|226.8|225.7|227.02|225.92|225.99|224.89|221
1733927700000|2024-12-11 14:35:00|226.79|225.69|226.18|225.08|227.29|226.19|226.06|224.96|281
1733928000000|2024-12-11 14:40:00|226.17|225.07|226.77|225.67|226.82|225.72|226.03|224.93|241
1733928300000|2024-12-11 14:45:00|226.78|225.68|227.14|226.04|227.61|226.51|226.73|225.63|227
1733928600000|2024-12-11 14:50:00|227.17|226.07|227.78|226.68|228.07|226.97|227.17|226.07|259
1733928900000|2024-12-11 14:55:00|227.82|226.72|227.87|226.77|228.1|227|227.28|226.18|213
1733929200000|2024-12-11 15:00:00|227.88|226.78|228.47|227.37|228.52|227.42|227.87|226.77|190
1733929500000|2024-12-11 15:05:00|228.46|227.36|228.49|227.39|229.09|227.99|228.17|227.07|238
1733929800000|2024-12-11 15:10:00|228.48|227.38|228.96|227.86|229.14|228.04|228.35|227.25|243
1733930100000|2024-12-11 15:15:00|228.93|227.83|229.21|228.11|229.21|228.11|227.91|226.81|259
1733930400000|2024-12-11 15:20:00|229.16|228.06|230.31|229.21|230.4|229.3|229.09|227.99|383
1733930700000|2024-12-11 15:25:00|230.32|229.22|229.62|228.52|230.83|229.73|229.61|228.51|341
1733931000000|2024-12-11 15:30:00|229.63|228.53|230.29|229.19|230.37|229.27|229.09|227.99|400
1733931300000|2024-12-11 15:35:00|230.28|229.18|229.15|228.05|230.28|229.18|229.01|227.91|362
1733931600000|2024-12-11 15:40:00|229.16|228.06|229.88|228.78|229.95|228.85|229.1|228|319
1733931900000|2024-12-11 15:45:00|229.9|228.8|229.53|228.43|230.36|229.26|229.37|228.27|367
1733932200000|2024-12-11 15:50:00|229.54|228.44|229.35|228.25|230.15|229.05|229.31|228.21|337
1733932500000|2024-12-11 15:55:00|229.36|228.26|228.96|227.86|229.54|228.44|228.94|227.84|273
1733932800000|2024-12-11 16:00:00|228.98|227.88|230.12|229.02|230.3|229.2|228.98|227.88|268
1733933100000|2024-12-11 16:05:00|230.1|229|230.17|229.07|230.47|229.37|229.76|228.66|190
1733933400000|2024-12-11 16:10:00|230.16|229.06|228.99|227.89|230.19|229.09|228.93|227.83|200
1733933700000|2024-12-11 16:15:00|229.03|227.93|230.22|229.12|230.24|229.14|229.03|227.93|369
1733934000000|2024-12-11 16:20:00|230.18|229.08|230.61|229.51|230.65|229.55|230.12|229.02|271
1733934300000|2024-12-11 16:25:00|230.62|229.52|230.65|229.55|230.99|229.89|230.53|229.43|217
1733934600000|2024-12-11 16:30:00|230.63|229.53|230.45|229.35|231.05|229.95|229.98|228.88|218
1733934900000|2024-12-11 16:35:00|230.43|229.33|229.75|228.65|230.52|229.42|229.56|228.46|300
1733935200000|2024-12-11 16:40:00|229.72|228.62|229.48|228.38|229.72|228.62|229.18|228.08|361
1733935500000|2024-12-11 16:45:00|229.47|228.37|229.26|228.16|229.51|228.41|229.09|227.99|283
1733935800000|2024-12-11 16:50:00|229.24|228.14|230.22|229.12|230.26|229.16|229.07|227.97|270
1733936100000|2024-12-11 16:55:00|230.24|229.14|229.94|228.84|230.48|229.38|229.47|228.37|218
1733936400000|2024-12-11 17:00:00|229.93|228.83|230.52|229.42|230.62|229.52|229.88|228.78|241
1733936700000|2024-12-11 17:05:00|230.53|229.43|230.5|229.4|230.81|229.71|230.5|229.4|164
1733937000000|2024-12-11 17:10:00|230.51|229.41|230.48|229.38|230.89|229.79|230.47|229.37|176
1733937300000|2024-12-11 17:15:00|230.42|229.32|230.31|229.21|230.42|229.32|230.1|229|139
1733937600000|2024-12-11 17:20:00|230.17|229.07|230.04|228.94|230.19|229.09|230.04|228.94|9
1733937900000|2024-12-11 17:25:00|230.02|228.92|229.55|228.45|230.03|228.93|229.55|228.45|122
1733938200000|2024-12-11 17:30:00|229.56|228.46|229.46|228.36|229.83|228.73|229.22|228.12|200
1733938500000|2024-12-11 17:35:00|229.49|228.39|229.37|228.27|229.66|228.56|229.13|228.03|232
1733938800000|2024-12-11 17:40:00|229.39|228.29|229.62|228.52|230.2|229.1|229.39|228.29|201
1733939100000|2024-12-11 17:45:00|229.63|228.53|229.34|228.24|229.85|228.75|229.14|228.04|241
1733939400000|2024-12-11 17:50:00|229.35|228.25|228.84|227.74|229.44|228.34|228.66|227.56|270
1733939700000|2024-12-11 17:55:00|228.83|227.73|228.61|227.51|228.88|227.78|228|226.9|289
1733940000000|2024-12-11 18:00:00|228.62|227.52|228.67|227.57|228.87|227.77|227.88|226.78|399
1733940300000|2024-12-11 18:05:00|228.68|227.58|228.59|227.49|229.17|228.07|228.56|227.46|419
1733940600000|2024-12-11 18:10:00|228.58|227.48|228.47|227.37|228.69|227.59|228.01|226.91|361
1733940900000|2024-12-11 18:15:00|228.46|227.36|228.6|227.5|228.97|227.87|228.31|227.21|289
1733941200000|2024-12-11 18:20:00|228.61|227.51|228.64|227.54|229.06|227.96|228.44|227.34|396
1733941500000|2024-12-11 18:25:00|228.63|227.53|228.8|227.7|229|227.9|228.44|227.34|321
1733941800000|2024-12-11 18:30:00|228.75|227.65|228.53|227.43|229.1|228|228.43|227.33|425
1733942100000|2024-12-11 18:35:00|228.54|227.44|229.13|228.03|229.24|228.14|228.47|227.37|334
1733942400000|2024-12-11 18:40:00|229.12|228.02|229.28|228.18|229.45|228.35|228.83|227.73|216
1733942700000|2024-12-11 18:45:00|229.29|228.19|229.25|228.15|229.52|228.42|229.12|228.02|243
1733943000000|2024-12-11 18:50:00|229.26|228.16|229.12|228.02|229.34|228.24|228.96|227.86|194
1733943300000|2024-12-11 18:55:00|229.11|228.01|229.01|227.91|229.13|228.03|228.83|227.73|169
1733943600000|2024-12-11 19:00:00|229.02|227.92|229.14|228.04|229.26|228.16|229.01|227.91|147
1733943900000|2024-12-11 19:05:00|229.2|228.1|229.19|228.09|229.3|228.2|229.15|228.05|36
1733944200000|2024-12-11 19:10:00|229.18|228.08|228.99|227.89|229.25|228.15|228.89|227.79|108
1733944500000|2024-12-11 19:15:00|228.95|227.85|228.85|227.75|229.13|228.03|228.53|227.43|174
1733944800000|2024-12-11 19:20:00|228.86|227.76|229.19|228.09|229.21|228.11|228.86|227.76|145
1733945100000|2024-12-11 19:25:00|229.2|228.1|229.72|228.62|229.73|228.63|229.1|228|95
1733945400000|2024-12-11 19:30:00|229.75|228.65|229.98|228.88|230.16|229.06|229.74|228.64|102
1733945700000|2024-12-11 19:35:00|230.02|228.92|230.15|229.05|230.15|229.05|229.79|228.69|154
1733946000000|2024-12-11 19:40:00|230.16|229.06|230.4|229.3|230.46|229.36|230.16|229.06|75
1733946300000|2024-12-11 19:45:00|230.37|229.27|230.41|229.31|230.51|229.41|230.29|229.19|119
1733946600000|2024-12-11 19:50:00|230.38|229.28|229.81|228.71|230.47|229.37|229.81|228.71|118
1733947200000|2024-12-11 20:00:00|230.17|229.07|230.76|229.66|230.76|229.66|230.17|229.07|187
1733947500000|2024-12-11 20:05:00|230.75|229.65|230.69|229.59|230.75|229.65|230.51|229.41|152
1733947800000|2024-12-11 20:10:00|230.65|229.55|230.18|229.08|230.65|229.55|229.95|228.85|188
1733948100000|2024-12-11 20:15:00|230.19|229.09|230.49|229.39|230.49|229.39|229.96|228.86|207
1733948400000|2024-12-11 20:20:00|230.48|229.38|230.54|229.44|230.54|229.44|230.18|229.08|187
1733948700000|2024-12-11 20:25:00|230.56|229.46|230.67|229.57|230.74|229.64|230.56|229.46|25
1733949000000|2024-12-11 20:30:00|230.78|229.68|229.74|228.64|230.91|229.81|229.73|228.63|186
1733949300000|2024-12-11 20:35:00|229.73|228.63|229.76|228.66|229.87|228.77|229.54|228.44|161
1733949600000|2024-12-11 20:40:00|229.75|228.65|229.56|228.46|229.92|228.82|229.34|228.24|209
1733949900000|2024-12-11 20:45:00|229.6|228.5|229.11|228.01|229.7|228.6|228.98|227.88|251
1733950200000|2024-12-11 20:50:00|229.1|228|229.27|228.17|229.34|228.24|229.07|227.97|181
1733950500000|2024-12-11 20:55:00|229.23|228.13|229.54|228.44|229.65|228.55|229.01|227.91|266
1733950800000|2024-12-11 21:00:00|229.55|228.45|229.4|228.3|229.57|228.47|229.3|228.2|277
1733951100000|2024-12-11 21:05:00|229.39|228.29|228.94|227.84|229.46|228.36|228.82|227.72|206
1733951400000|2024-12-11 21:10:00|228.92|227.82|229.21|228.11|229.22|228.12|228.87|227.77|192
1733951700000|2024-12-11 21:15:00|229.42|228.32|229.43|228.33|229.7|228.6|229.39|228.29|55
1733952000000|2024-12-11 21:20:00|229.42|228.32|229.66|228.56|229.66|228.56|229.42|228.32|23
1733952300000|2024-12-11 21:25:00|229.67|228.57|229.77|228.67|229.77|228.67|229.66|228.56|27
1733952600000|2024-12-11 21:30:00|229.6|228.5|229.86|228.76|229.86|228.76|229.3|228.2|156
1733952900000|2024-12-11 21:35:00|229.87|228.77|229.49|228.39|229.95|228.85|229.43|228.33|111
1733953200000|2024-12-11 21:40:00|229.48|228.38|229.79|228.69|229.87|228.77|229.46|228.36|80
1733953500000|2024-12-11 21:45:00|229.78|228.68|229.85|228.75|229.85|228.75|229.75|228.65|9
1733953800000|2024-12-11 21:50:00|229.59|228.49|229.38|228.28|229.59|228.49|229.28|228.18|34
1733954100000|2024-12-11 21:55:00|229.4|228.3|229.54|228.44|229.59|228.49|229.37|228.27|54
1733954400000|2024-12-11 22:00:00|229.53|228.43|229.57|228.47|229.85|228.75|229.49|228.39|142
1733954700000|2024-12-11 22:05:00|229.55|228.45|229.66|228.56|229.99|228.89|229.48|228.38|264
1733955000000|2024-12-11 22:10:00|229.67|228.57|229.45|228.35|229.79|228.69|229.25|228.15|230
1733955300000|2024-12-11 22:15:00|229.46|228.36|229.17|228.07|229.56|228.46|229.14|228.04|238
1733955600000|2024-12-11 22:20:00|229.16|228.06|229.47|228.37|229.48|228.38|229.16|228.06|123
1733955900000|2024-12-11 22:25:00|229.46|228.36|229.52|228.42|229.69|228.59|229.34|228.24|134
1733956200000|2024-12-11 22:30:00|229.51|228.41|229.16|228.06|229.59|228.49|229.11|228.01|115
1733956500000|2024-12-11 22:35:00|229.18|228.08|228.86|227.76|229.18|228.08|228.86|227.76|73
1733956800000|2024-12-11 22:40:00|228.85|227.75|229.03|227.93|229.15|228.05|228.82|227.72|136
1733957100000|2024-12-11 22:45:00|229.04|227.94|229.26|228.16|229.26|228.16|229.03|227.93|98
1733957400000|2024-12-11 22:50:00|229.25|228.15|228.93|227.83|229.25|228.15|228.66|227.56|117
1733957700000|2024-12-11 22:55:00|228.94|227.84|228.91|227.81|229.27|228.17|228.87|227.77|172
1733958300000|2024-12-11 23:05:00|228.7|227.6|228.64|227.54|228.71|227.61|228.3|227.2|127
1733958600000|2024-12-11 23:10:00|228.66|227.56|228.6|227.5|228.82|227.72|228.23|227.13|206
1733958900000|2024-12-11 23:15:00|228.59|227.49|228.4|227.3|228.65|227.55|228.18|227.08|224
1733959200000|2024-12-11 23:20:00|228.37|227.27|228.09|226.99|228.47|227.37|228.06|226.96|180
1733959500000|2024-12-11 23:25:00|228.11|227.01|228.25|227.15|228.31|227.21|227.99|226.89|85
1733959800000|2024-12-11 23:30:00|228.26|227.16|228.17|227.07|228.33|227.23|227.92|226.82|137
1733960100000|2024-12-11 23:35:00|228.16|227.06|227.72|226.62|228.16|227.06|227.71|226.61|134
1733960400000|2024-12-11 23:40:00|227.76|226.66|227.93|226.83|227.96|226.86|227.73|226.63|85
1733960700000|2024-12-11 23:45:00|227.9|226.8|227.67|226.57|227.98|226.88|227.61|226.51|101
1733961000000|2024-12-11 23:50:00|227.75|226.65|227.61|226.51|227.76|226.66|227.35|226.25|129
1733961300000|2024-12-11 23:55:00|227.65|226.55|227.83|226.73|227.96|226.86|227.65|226.55|117
1733961600000|2024-12-12 00:00:00|227.85|226.75|227.45|226.35|227.94|226.84|227.22|226.12|226
1733961900000|2024-12-12 00:05:00|227.44|226.34|227.59|226.49|227.86|226.76|227.28|226.18|169
1733962200000|2024-12-12 00:10:00|227.6|226.5|227.89|226.79|227.96|226.86|227.5|226.4|136
1733962500000|2024-12-12 00:15:00|227.9|226.8|228.2|227.1|228.32|227.22|227.72|226.62|119
1733963100000|2024-12-12 00:25:00|227.39|226.29|227.03|225.93|227.73|226.63|227|225.9|224
1733963400000|2024-12-12 00:30:00|227.05|225.95|227.8|226.7|227.86|226.76|227.05|225.95|177
1733963700000|2024-12-12 00:35:00|227.79|226.69|227.48|226.38|227.79|226.69|227.45|226.35|252
1733964000000|2024-12-12 00:40:00|227.46|226.36|227.38|226.28|227.61|226.51|227.38|226.28|121
1733964300000|2024-12-12 00:45:00|227.54|226.44|227.77|226.67|227.78|226.68|227.31|226.21|157
1733964600000|2024-12-12 00:50:00|227.73|226.63|227.69|226.59|228.25|227.15|227.52|226.42|272
1733964900000|2024-12-12 00:55:00|227.71|226.61|227.98|226.88|228.08|226.98|227.31|226.21|243
1733965200000|2024-12-12 01:00:00|227.82|226.72|228.19|227.09|228.19|227.09|227.37|226.27|284
1733965800000|2024-12-12 01:10:00|227.59|226.49|227.76|226.66|227.77|226.67|227.5|226.4|64
1733966100000|2024-12-12 01:15:00|227.91|226.81|228.16|227.06|228.28|227.18|227.71|226.61|226
1733966400000|2024-12-12 01:20:00|228.17|227.07|227.83|226.73|228.19|227.09|227.49|226.39|123
1733966700000|2024-12-12 01:25:00|227.84|226.74|227.64|226.54|227.86|226.76|227.64|226.54|120
1733967000000|2024-12-12 01:30:00|227.12|226.02|226.73|225.63|227.12|226.02|226.64|225.54|33
1733967300000|2024-12-12 01:35:00|226.75|225.65|227.26|226.16|227.26|226.16|226.59|225.49|250
1733967600000|2024-12-12 01:40:00|227.29|226.19|227.15|226.05|227.61|226.51|227.12|226.02|261
1733967900000|2024-12-12 01:45:00|227.16|226.06|226.65|225.55|227.17|226.07|226.62|225.52|252
1733968200000|2024-12-12 01:50:00|226.64|225.54|226.28|225.18|226.64|225.54|226.24|225.14|206
1733968500000|2024-12-12 01:55:00|226.29|225.19|226.62|225.52|226.82|225.72|226.26|225.16|221
1733968800000|2024-12-12 02:00:00|226.64|225.54|227.38|226.28|227.45|226.35|226.62|225.52|199
1733969100000|2024-12-12 02:05:00|227.39|226.29|226.84|225.74|227.39|226.29|226.76|225.66|221
1733969400000|2024-12-12 02:10:00|226.83|225.73|226.82|225.72|227.09|225.99|226.77|225.67|156
1733969700000|2024-12-12 02:15:00|226.83|225.73|227.3|226.2|227.46|226.36|226.83|225.73|159
1733970000000|2024-12-12 02:20:00|227.31|226.21|227.46|226.36|227.68|226.58|227.26|226.16|114
1733970300000|2024-12-12 02:25:00|227.45|226.35|227.59|226.49|227.69|226.59|227.43|226.33|169
1733970600000|2024-12-12 02:30:00|227.6|226.5|227.76|226.66|227.95|226.85|227.51|226.41|112
1733970900000|2024-12-12 02:35:00|227.75|226.65|227.98|226.88|228.12|227.02|227.61|226.51|211
1733971200000|2024-12-12 02:40:00|227.97|226.87|227.95|226.85|228.08|226.98|227.81|226.71|206
1733971500000|2024-12-12 02:45:00|227.94|226.84|227.87|226.77|228.26|227.16|227.61|226.51|255
1733971800000|2024-12-12 02:50:00|227.85|226.75|227.92|226.82|228.22|227.12|227.76|226.66|164
1733972100000|2024-12-12 02:55:00|229.19|228.09|229.68|228.58|229.99|228.89|229.19|228.09|290
1733972400000|2024-12-12 03:00:00|229.7|228.6|228.65|227.55|229.74|228.64|228.34|227.24|496
1733972700000|2024-12-12 03:05:00|228.64|227.54|229.34|228.24|229.45|228.35|228.27|227.17|257
1733973000000|2024-12-12 03:10:00|229.33|228.23|229.72|228.62|229.93|228.83|229.28|228.18|241
1733973300000|2024-12-12 03:15:00|229.71|228.61|229.89|228.79|229.92|228.82|229.32|228.22|383
1733973600000|2024-12-12 03:20:00|229.88|228.78|230.76|229.66|230.76|229.66|229.87|228.77|322
1733973900000|2024-12-12 03:25:00|230.75|229.65|230.76|229.66|230.76|229.66|230.74|229.64|3
1733974500000|2024-12-12 03:35:00|231.45|230.35|232.21|231.11|232.48|231.38|231.45|230.35|285
1733974800000|2024-12-12 03:40:00|232.22|231.12|231.36|230.26|232.22|231.12|231.27|230.17|287
1733975100000|2024-12-12 03:45:00|231.35|230.25|231.29|230.19|231.94|230.84|231.25|230.15|367
1733975400000|2024-12-12 03:50:00|231.26|230.16|230.64|229.54|231.44|230.34|230.63|229.53|278
1733975700000|2024-12-12 03:55:00|230.67|229.57|230.88|229.78|231.03|229.93|230.07|228.97|296
1733976000000|2024-12-12 04:00:00|230.89|229.79|230.81|229.71|231.28|230.18|230.6|229.5|228
1733976300000|2024-12-12 04:05:00|230.79|229.69|231.63|230.53|231.77|230.67|230.77|229.67|239
1733976600000|2024-12-12 04:10:00|231.62|230.52|230.88|229.78|231.62|230.52|230.84|229.74|233
1733976900000|2024-12-12 04:15:00|230.87|229.77|230.94|229.84|231.09|229.99|230.46|229.36|226
1733977200000|2024-12-12 04:20:00|230.93|229.83|231.81|230.71|231.95|230.85|230.84|229.74|177
1733977500000|2024-12-12 04:25:00|231.78|230.68|231.2|230.1|231.78|230.68|230.86|229.76|187
1733977800000|2024-12-12 04:30:00|231.23|230.13|231.07|229.97|231.65|230.55|231.07|229.97|171
1733978100000|2024-12-12 04:35:00|231.06|229.96|231.07|229.97|231.42|230.32|231.04|229.94|85
1733978400000|2024-12-12 04:40:00|230.91|229.81|230.62|229.52|230.91|229.81|230.37|229.27|104
1733978700000|2024-12-12 04:45:00|230.64|229.54|229.88|228.78|230.79|229.69|229.88|228.78|232
1733979000000|2024-12-12 04:50:00|229.87|228.77|230.17|229.07|230.18|229.08|229.53|228.43|259
1733979300000|2024-12-12 04:55:00|230.21|229.11|230.43|229.33|230.57|229.47|229.86|228.76|146
1733979600000|2024-12-12 05:00:00|230.42|229.32|230.14|229.04|230.55|229.45|230.08|228.98|201
1733979900000|2024-12-12 05:05:00|230.16|229.06|230.68|229.58|230.69|229.59|230.16|229.06|127
1733980200000|2024-12-12 05:10:00|230.66|229.56|231|229.9|231|229.9|230.4|229.3|134
1733980500000|2024-12-12 05:15:00|230.99|229.89|230.95|229.95|231.04|229.97|230.58|229.48|141
1733980800000|2024-12-12 05:20:00|230.93|229.93|231.7|230.7|231.74|230.74|230.9|229.9|139
1733981100000|2024-12-12 05:25:00|231.72|230.72|231.79|230.79|231.83|230.83|231.63|230.63|139
1733981400000|2024-12-12 05:30:00|231.85|230.85|233.22|232.22|233.26|232.26|231.82|230.82|183
1733981700000|2024-12-12 05:35:00|233.21|232.21|233.38|232.38|233.4|232.4|232.92|231.92|121
1733982000000|2024-12-12 05:40:00|233.36|232.36|233.2|232.2|233.44|232.44|233.1|232.1|154
1733982300000|2024-12-12 05:45:00|233.23|232.23|232.5|231.5|233.31|232.31|232.45|231.45|191
1733982600000|2024-12-12 05:50:00|232.52|231.52|232.28|231.28|232.66|231.66|232.11|231.11|150
1733982900000|2024-12-12 05:55:00|232.3|231.3|231.82|230.82|232.33|231.33|231.82|230.82|153
1733983200000|2024-12-12 06:00:00|231.84|230.84|231.95|230.95|232.27|231.27|231.68|230.68|274
1733983500000|2024-12-12 06:05:00|231.98|230.98|231.33|230.33|232.08|231.08|231.25|230.25|197
1733983800000|2024-12-12 06:10:00|231.31|230.31|230.53|229.53|231.36|230.36|230.51|229.51|195
1733984100000|2024-12-12 06:15:00|230.51|229.51|230.13|229.13|230.87|229.87|230.09|229.09|305
1733984400000|2024-12-12 06:20:00|230.11|229.11|230.75|229.75|230.76|229.76|229.8|228.8|218
1733984700000|2024-12-12 06:25:00|230.78|229.78|230.4|229.4|230.78|229.78|230.35|229.35|84
1733985000000|2024-12-12 06:30:00|230.39|229.39|230.58|229.58|230.76|229.76|230.18|229.18|209
1733985300000|2024-12-12 06:35:00|230.59|229.59|230.47|229.47|230.59|229.59|230.31|229.31|168
1733985600000|2024-12-12 06:40:00|230.45|229.45|230.19|229.19|230.45|229.45|229.71|228.71|187
1733985900000|2024-12-12 06:45:00|230.21|229.21|230.06|229.06|230.29|229.29|230|229|110
1733986200000|2024-12-12 06:50:00|230.16|229.16|230.32|229.32|230.56|229.56|230.16|229.16|150
1733986500000|2024-12-12 06:55:00|230.3|229.3|230.71|229.71|230.76|229.76|230.29|229.29|101
1733986800000|2024-12-12 07:00:00|230.72|229.72|230.89|229.89|230.95|229.95|230.5|229.5|176
1733987100000|2024-12-12 07:05:00|230.91|229.91|230.89|229.89|231.15|230.15|230.8|229.8|107
1733987400000|2024-12-12 07:10:00|230.9|229.9|230.94|229.94|230.94|229.94|230.6|229.6|115
1733987700000|2024-12-12 07:15:00|230.97|229.97|231.42|230.42|231.42|230.42|230.96|229.96|69
1733988000000|2024-12-12 07:20:00|231.45|230.45|232|231|232.03|231.03|231.45|230.45|109
1733988300000|2024-12-12 07:25:00|231.97|230.97|231.67|230.67|231.97|230.97|231.64|230.64|92
1733988600000|2024-12-12 07:30:00|231.7|230.7|231.55|230.55|231.9|230.9|231.49|230.49|137
1733988900000|2024-12-12 07:35:00|231.52|230.52|231.18|230.18|231.52|230.52|230.61|229.61|215
1733989200000|2024-12-12 07:40:00|231.19|230.19|231.39|230.39|231.59|230.59|231.19|230.19|151
1733989500000|2024-12-12 07:45:00|231.4|230.4|230.8|229.8|231.51|230.51|230.8|229.8|169
1733989800000|2024-12-12 07:50:00|230.81|229.81|230.69|229.69|230.99|229.99|230.59|229.59|118
1733990100000|2024-12-12 07:55:00|230.68|229.68|230.5|229.5|230.69|229.69|230.32|229.32|102
1733990400000|2024-12-12 08:00:00|230.51|229.51|230.84|229.84|230.84|229.84|230.49|229.49|28
1733990700000|2024-12-12 08:05:00|231.25|230.25|231.38|230.38|231.41|230.41|231.22|230.22|22
1733991000000|2024-12-12 08:10:00|231.41|230.41|231.32|230.32|231.71|230.71|231.28|230.28|100
1733991300000|2024-12-12 08:15:00|231.31|230.31|231.71|230.71|231.72|230.72|231.14|230.14|158
1733991600000|2024-12-12 08:20:00|231.74|230.74|231.98|230.98|232.03|231.03|231.58|230.58|98
1733991900000|2024-12-12 08:25:00|231.96|230.96|232.5|231.5|232.73|231.73|231.93|230.93|119
1733992200000|2024-12-12 08:30:00|232.51|231.51|233.08|232.08|233.09|232.09|232.49|231.49|160
1733992500000|2024-12-12 08:35:00|233.07|232.07|232.91|231.91|233.08|232.08|232.77|231.77|145
1733992800000|2024-12-12 08:40:00|232.87|231.87|232.97|231.97|232.98|231.98|232.63|231.63|134
1733993100000|2024-12-12 08:45:00|232.98|231.98|232.68|231.68|233.08|232.08|232.68|231.68|149
1733993400000|2024-12-12 08:50:00|232.66|231.66|232.69|231.69|233.04|232.04|232.55|231.55|198
1733993700000|2024-12-12 08:55:00|232.71|231.71|232.79|231.79|232.79|231.79|232.52|231.52|103
1733994000000|2024-12-12 09:00:00|232.78|231.78|233.49|232.49|233.52|232.52|232.75|231.75|108
1733994300000|2024-12-12 09:05:00|233.51|232.51|233.18|232.18|233.51|232.51|233.01|232.01|215
1733994600000|2024-12-12 09:10:00|233.22|232.22|233.06|232.06|233.3|232.3|233.06|232.06|22
1733994900000|2024-12-12 09:15:00|233.05|232.05|233.03|232.03|233.27|232.27|232.93|231.93|150
1733995200000|2024-12-12 09:20:00|233.02|232.02|233.55|232.55|233.55|232.55|232.67|231.67|184
1733995500000|2024-12-12 09:25:00|233.62|232.62|233.66|232.66|233.67|232.67|233.5|232.5|59
1733995800000|2024-12-12 09:30:00|233.58|232.58|233.76|232.76|233.76|232.76|233.5|232.5|106
1733996100000|2024-12-12 09:35:00|233.77|232.77|233.39|232.39|233.93|232.93|233.14|232.14|228
1733996400000|2024-12-12 09:40:00|233.38|232.38|233.17|232.17|233.38|232.38|232.72|231.72|204
1733996700000|2024-12-12 09:45:00|233.2|232.2|232.79|231.79|233.4|232.4|232.38|231.38|293
1733997000000|2024-12-12 09:50:00|232.78|231.78|233.11|232.11|233.11|232.11|232.59|231.59|202
1733997300000|2024-12-12 09:55:00|233.12|232.12|232.26|231.26|233.25|232.25|232.24|231.24|172
1733997600000|2024-12-12 10:00:00|232.27|231.27|231.42|230.42|232.39|231.39|231.29|230.29|359
1733997900000|2024-12-12 10:05:00|231.41|230.41|229.99|228.99|231.41|230.41|229.99|228.99|362
1733998500000|2024-12-12 10:15:00|230.22|229.22|230.51|229.51|230.73|229.73|230.22|229.22|103
1733998800000|2024-12-12 10:20:00|230.48|229.48|230.95|229.95|230.95|229.95|230.25|229.25|340
1733999100000|2024-12-12 10:25:00|230.94|229.94|231.21|230.21|231.36|230.36|230.73|229.73|244
1733999400000|2024-12-12 10:30:00|231.2|230.2|231.01|230.01|231.27|230.27|230.75|229.75|257
1733999700000|2024-12-12 10:35:00|231|230|230.31|229.31|231.05|230.05|230.26|229.26|225
1734000000000|2024-12-12 10:40:00|230.3|229.3|230.8|229.8|230.8|229.8|230.17|229.17|98
1734000300000|2024-12-12 10:45:00|230.79|229.79|230.29|229.29|230.8|229.8|230.29|229.29|142
1734000600000|2024-12-12 10:50:00|230.3|229.3|230.23|229.23|230.47|229.47|230|229|181
1734000900000|2024-12-12 10:55:00|230.36|229.36|230.52|229.52|230.78|229.78|230.36|229.36|79
1734001200000|2024-12-12 11:00:00|230.53|229.53|229.75|228.75|230.8|229.8|229.75|228.75|365
1734001500000|2024-12-12 11:05:00|229.77|228.77|230.07|229.07|230.75|229.75|229.72|228.72|450
1734001800000|2024-12-12 11:10:00|230.05|229.05|229.32|228.32|230.05|229.05|229.25|228.25|381
1734002100000|2024-12-12 11:15:00|229.33|228.33|229.8|228.8|230.26|229.26|229.33|228.33|405
1734002400000|2024-12-12 11:20:00|229.82|228.82|229.76|228.76|229.98|228.98|229.34|228.34|367
1734002700000|2024-12-12 11:25:00|229.74|228.74|230.26|229.26|230.32|229.32|229.52|228.52|298
1734003000000|2024-12-12 11:30:00|230.27|229.27|229.64|228.64|230.32|229.32|229.28|228.28|368
1734003300000|2024-12-12 11:35:00|229.65|228.65|229.25|228.25|229.68|228.68|228.95|227.95|225
1734003600000|2024-12-12 11:40:00|229.34|228.34|229.66|228.66|229.73|228.73|229.25|228.25|170
1734003900000|2024-12-12 11:45:00|229.67|228.67|229.62|228.62|229.78|228.78|229.44|228.44|279
1734004200000|2024-12-12 11:50:00|229.63|228.63|229.87|228.87|230.07|229.07|229.47|228.47|199
1734004500000|2024-12-12 11:55:00|229.88|228.88|230.09|229.09|230.09|229.09|229.43|228.43|189
1734004800000|2024-12-12 12:00:00|230.1|229.1|230.65|229.65|230.76|229.76|230.09|229.09|203
1734005100000|2024-12-12 12:05:00|230.64|229.64|230.89|229.89|231.03|230.03|230.41|229.41|140
1734005400000|2024-12-12 12:10:00|230.88|229.88|230.96|229.96|231.06|230.06|230.81|229.81|139
1734005700000|2024-12-12 12:15:00|230.95|229.95|231.1|230.1|231.2|230.2|230.8|229.8|184
1734006000000|2024-12-12 12:20:00|231.11|230.11|231.17|230.17|231.43|230.43|230.98|229.98|159
1734006300000|2024-12-12 12:25:00|231.16|230.16|230.74|229.74|231.16|230.16|230.58|229.58|148
1734006600000|2024-12-12 12:30:00|230.75|229.75|230.99|229.99|231.09|230.09|230.69|229.69|180
1734006900000|2024-12-12 12:35:00|230.98|229.98|231.27|230.27|231.27|230.27|230.95|229.95|67
1734007500000|2024-12-12 12:45:00|231.19|230.19|231.6|230.6|231.73|230.73|231.07|230.07|153
1734007800000|2024-12-12 12:50:00|231.61|230.61|231.88|230.88|232.19|231.19|231.61|230.61|155
1734008100000|2024-12-12 12:55:00|231.87|230.87|231.86|230.86|232.09|231.09|231.53|230.53|220
1734008400000|2024-12-12 13:00:00|231.87|230.87|231.56|230.56|231.95|230.95|231.56|230.56|88
1734008700000|2024-12-12 13:05:00|231.89|230.89|232.04|231.04|232.31|231.31|231.89|230.89|94
1734009000000|2024-12-12 13:10:00|232.07|231.07|231.94|230.94|232.19|231.19|231.77|230.77|130
1734009300000|2024-12-12 13:15:00|231.93|230.93|232.76|231.76|232.84|231.84|231.9|230.9|304
1734009600000|2024-12-12 13:20:00|232.77|231.77|232.3|231.3|233.08|232.08|232.28|231.28|358
1734009900000|2024-12-12 13:25:00|232.27|231.27|232.18|231.18|232.35|231.35|232.01|231.01|212
1734010200000|2024-12-12 13:30:00|232.19|231.19|231.27|230.27|232.62|231.62|229.72|228.72|798
1734010500000|2024-12-12 13:35:00|231.3|230.3|230.69|229.69|231.33|230.33|229.09|228.09|879
1734010800000|2024-12-12 13:40:00|230.68|229.68|230.59|229.59|231.2|230.2|230|229|743
1734011100000|2024-12-12 13:45:00|230.58|229.58|229.88|228.88|230.88|229.88|229.41|228.41|772
1734011400000|2024-12-12 13:50:00|229.97|228.97|230.53|229.53|231.15|230.15|229.94|228.94|507
1734011700000|2024-12-12 13:55:00|230.52|229.52|230.47|229.47|230.99|229.99|229.98|228.98|400
1734012000000|2024-12-12 14:00:00|230.46|229.46|230.48|229.48|230.9|229.9|229.74|228.74|404
1734012300000|2024-12-12 14:05:00|230.43|229.43|231.63|230.63|231.63|230.63|230.14|229.14|298
1734012600000|2024-12-12 14:10:00|231.64|230.64|231.76|230.76|232.08|231.08|231.46|230.46|277
1734012900000|2024-12-12 14:15:00|231.77|230.77|233.27|232.27|233.27|232.27|231.71|230.71|349
1734013200000|2024-12-12 14:20:00|233.28|232.28|233.02|232.02|233.75|232.75|232.83|231.83|263
1734013500000|2024-12-12 14:25:00|233.03|232.03|232.7|231.7|233.06|232.06|232.43|231.43|319
1734013800000|2024-12-12 14:30:00|232.69|231.69|231.53|230.53|232.96|231.96|231.37|230.37|551
1734014100000|2024-12-12 14:35:00|231.51|230.51|231.34|230.34|231.62|230.62|230.31|229.31|490
1734014400000|2024-12-12 14:40:00|231.33|230.33|231.75|230.75|232.42|231.42|230.63|229.63|745
1734014700000|2024-12-12 14:45:00|231.73|230.73|231.9|230.9|232.06|231.06|231.17|230.17|712
1734015000000|2024-12-12 14:50:00|231.88|230.88|232.54|231.54|232.6|231.6|231.23|230.23|535
1734015300000|2024-12-12 14:55:00|232.55|231.55|233|232|233.19|232.19|232.45|231.45|497
1734015600000|2024-12-12 15:00:00|233.02|232.02|233.01|232.01|233.12|232.12|232.5|231.5|487
1734015900000|2024-12-12 15:05:00|232.98|231.98|231.7|230.7|233.08|232.08|231.68|230.68|478
1734016200000|2024-12-12 15:10:00|231.71|230.71|231.07|230.07|232.14|231.14|231.01|230.01|519
1734016500000|2024-12-12 15:15:00|231.1|230.1|231.55|230.55|231.6|230.6|230.64|229.64|516
1734016800000|2024-12-12 15:20:00|231.54|230.54|232.27|231.27|232.4|231.4|231.25|230.25|362
1734017100000|2024-12-12 15:25:00|232.26|231.26|232.27|231.27|232.57|231.57|232.02|231.02|232
1734017400000|2024-12-12 15:30:00|232.23|231.23|231.8|230.8|232.24|231.24|231.14|230.14|321
1734017700000|2024-12-12 15:35:00|231.79|230.79|231.99|230.99|232.31|231.31|231.58|230.58|229
1734018000000|2024-12-12 15:40:00|232|231|232.41|231.41|232.47|231.47|232|231|144
1734018300000|2024-12-12 15:45:00|232.41|231.41|232.74|231.74|232.89|231.89|232.14|231.14|239
1734018600000|2024-12-12 15:50:00|232.75|231.75|231.52|230.52|232.76|231.76|231.2|230.2|218
1734018900000|2024-12-12 15:55:00|231.53|230.53|231.8|230.8|232.1|231.1|231.45|230.45|157
1734019200000|2024-12-12 16:00:00|231.78|230.78|233.6|232.6|233.62|232.62|231.76|230.76|397
1734019500000|2024-12-12 16:05:00|233.59|232.59|233.48|232.48|233.9|232.9|232.94|231.94|247
1734019800000|2024-12-12 16:10:00|233.51|232.51|233.07|232.07|233.58|232.58|232.95|231.95|92
1734020100000|2024-12-12 16:15:00|233.1|232.1|233.44|232.44|233.61|232.61|232.88|231.88|311
1734020400000|2024-12-12 16:20:00|233.45|232.45|233.31|232.31|233.62|232.62|232.95|231.95|262
1734020700000|2024-12-12 16:25:00|233.32|232.32|233.52|232.52|233.52|232.52|233.31|232.31|10
1734021000000|2024-12-12 16:30:00|232|231|231.67|230.67|232.44|231.44|231.64|230.64|264
1734021300000|2024-12-12 16:35:00|231.68|230.68|231.7|230.7|231.81|230.81|231.05|230.05|372
1734021900000|2024-12-12 16:45:00|232.39|231.39|231.71|230.71|232.44|231.44|231.65|230.65|76
1734022200000|2024-12-12 16:50:00|231.65|230.65|231.42|230.42|231.65|230.65|231.39|230.39|24
1734022500000|2024-12-12 16:55:00|231.55|230.55|231.43|230.43|231.56|230.56|231.39|230.39|27
1734022800000|2024-12-12 17:00:00|231.23|230.23|231.85|230.85|231.92|230.92|231.21|230.21|186
1734023100000|2024-12-12 17:05:00|231.87|230.87|232.49|231.49|232.74|231.74|231.76|230.76|188
1734023400000|2024-12-12 17:10:00|232.48|231.48|232.8|231.8|232.98|231.98|232.45|231.45|149
1734023700000|2024-12-12 17:15:00|232.82|231.82|233.32|232.32|233.32|232.32|232.8|231.8|157
1734024000000|2024-12-12 17:20:00|233.31|232.31|233.3|232.3|233.31|232.31|233.3|232.3|4
1734024300000|2024-12-12 17:25:00|233.49|232.49|233.49|232.49|233.57|232.57|233.26|232.26|101
1734024600000|2024-12-12 17:30:00|233.46|232.46|234.24|233.24|234.26|233.26|233.41|232.41|214
1734024900000|2024-12-12 17:35:00|234.25|233.25|233.84|232.84|234.42|233.42|233.76|232.76|244
1734025200000|2024-12-12 17:40:00|233.83|232.83|234.17|233.17|234.17|233.17|233.41|232.41|279
1734025500000|2024-12-12 17:45:00|234.15|233.15|233.48|232.48|234.23|233.23|233.44|232.44|196
1734025800000|2024-12-12 17:50:00|233.46|232.46|234.03|233.03|234.03|233.03|233.26|232.26|157
1734026100000|2024-12-12 17:55:00|234.04|233.04|234.52|233.52|234.75|233.75|233.89|232.89|158
1734026400000|2024-12-12 18:00:00|234.51|233.51|234.23|233.23|235.16|234.16|234.06|233.06|218
1734026700000|2024-12-12 18:05:00|234.31|233.31|234.16|233.16|234.61|233.61|234.07|233.07|252
1734027000000|2024-12-12 18:10:00|234.18|233.18|233.7|232.7|234.38|233.38|233.6|232.6|222
1734027300000|2024-12-12 18:15:00|233.71|232.71|234.27|233.27|234.27|233.27|233.31|232.31|223
1734027600000|2024-12-12 18:20:00|234.28|233.28|234.04|233.04|234.28|233.28|233.86|232.86|118
1734027900000|2024-12-12 18:25:00|234.03|233.03|233.47|232.47|234.15|233.15|233.47|232.47|155
1734028200000|2024-12-12 18:30:00|233.48|232.48|232.93|231.93|233.5|232.5|232.93|231.93|221
1734028500000|2024-12-12 18:35:00|232.9|231.9|231.73|230.73|232.9|231.9|231.68|230.68|390
1734028800000|2024-12-12 18:40:00|231.71|230.71|232.06|231.06|232.23|231.23|231.64|230.64|316
1734029100000|2024-12-12 18:45:00|232.05|231.05|232.41|231.41|232.43|231.43|231.76|230.76|228
1734029400000|2024-12-12 18:50:00|232.4|231.4|232.35|231.35|232.42|231.42|232.14|231.14|166
1734029700000|2024-12-12 18:55:00|232.33|231.33|231.9|230.9|232.33|231.33|231.88|230.88|161
1734030000000|2024-12-12 19:00:00|231.89|230.89|231.84|230.84|232.17|231.17|231.46|230.46|146
1734030300000|2024-12-12 19:05:00|231.82|230.82|231.85|230.85|232.15|231.15|231.76|230.76|151
1734030600000|2024-12-12 19:10:00|231.86|230.86|231.26|230.26|231.96|230.96|231.26|230.26|167
1734030900000|2024-12-12 19:15:00|231.25|230.25|231.51|230.51|231.6|230.6|230.98|229.98|198
1734031200000|2024-12-12 19:20:00|231.5|230.5|231.35|230.35|231.56|230.56|230.99|229.99|261
1734031500000|2024-12-12 19:25:00|231.36|230.36|230.19|229.19|231.44|230.44|230.02|229.02|226
1734031800000|2024-12-12 19:30:00|230.18|229.18|229.32|228.32|230.66|229.66|229.32|228.32|508
1734032100000|2024-12-12 19:35:00|229.34|228.34|227.82|226.82|229.34|228.34|227.52|226.52|452
1734032400000|2024-12-12 19:40:00|227.8|226.8|227.58|226.58|228.06|227.06|227.12|226.12|378
1734032700000|2024-12-12 19:45:00|227.61|226.61|228.94|227.94|229.23|228.23|227.22|226.22|615
1734033000000|2024-12-12 19:50:00|228.95|227.95|228.57|227.57|229.4|228.4|228.4|227.4|581
1734033300000|2024-12-12 19:55:00|228.58|227.58|227.72|226.72|228.62|227.62|227.51|226.51|362
1734033600000|2024-12-12 20:00:00|227.71|226.71|228.33|227.33|228.5|227.5|227.63|226.63|301
1734033900000|2024-12-12 20:05:00|228.38|227.38|228.91|227.91|229.04|228.04|228.31|227.31|439
1734034200000|2024-12-12 20:10:00|228.87|227.87|228.74|227.74|229.01|228.01|228.58|227.58|295
1734034500000|2024-12-12 20:15:00|228.76|227.76|228.35|227.35|228.87|227.87|227.85|226.85|351
1734034800000|2024-12-12 20:20:00|228.36|227.36|228.38|227.38|228.43|227.43|227.67|226.67|345
1734035100000|2024-12-12 20:25:00|228.37|227.37|228.66|227.66|228.73|227.73|228.28|227.28|223
1734035400000|2024-12-12 20:30:00|228.67|227.67|228.99|227.99|229.09|228.09|228.67|227.67|212
1734035700000|2024-12-12 20:35:00|229|228|229.67|228.67|230.21|229.21|229|228|252
1734036000000|2024-12-12 20:40:00|229.68|228.68|229.75|228.75|229.98|228.98|229.36|228.36|292
1734036300000|2024-12-12 20:45:00|229.74|228.74|229.51|228.51|229.8|228.8|229.34|228.34|351
1734036600000|2024-12-12 20:50:00|229.52|228.52|229.37|228.37|229.57|228.57|229.11|228.11|302
1734036900000|2024-12-12 20:55:00|229.36|228.36|229.38|228.38|229.49|228.49|229|228|305
1734037200000|2024-12-12 21:00:00|229.27|228.27|228.46|227.46|229.32|228.32|228.35|227.35|278
1734037500000|2024-12-12 21:05:00|228.47|227.47|228.4|227.4|228.55|227.55|228.01|227.01|245
1734037800000|2024-12-12 21:10:00|228.43|227.43|228.02|227.02|228.5|227.5|227.98|226.98|200
1734038100000|2024-12-12 21:15:00|228.03|227.03|228.49|227.49|228.86|227.86|227.89|226.89|290
1734038400000|2024-12-12 21:20:00|228.48|227.48|228.91|227.91|229.1|228.1|228.31|227.31|190
1734038700000|2024-12-12 21:25:00|228.94|227.94|229.09|228.09|229.2|228.2|228.89|227.89|113
1734039000000|2024-12-12 21:30:00|229.11|228.11|229.02|228.02|229.32|228.32|228.79|227.79|121
1734039300000|2024-12-12 21:35:00|229|228|228.13|227.13|229.14|228.14|228.01|227.01|182
1734039600000|2024-12-12 21:40:00|228.11|227.11|227.83|226.83|228.16|227.16|227.37|226.37|161
1734039900000|2024-12-12 21:45:00|227.85|226.85|228.53|227.53|228.76|227.76|227.79|226.79|174
1734040200000|2024-12-12 21:50:00|228.52|227.52|228.66|227.66|228.89|227.89|228.24|227.24|157
1734040500000|2024-12-12 21:55:00|228.69|227.69|228.09|227.09|228.72|227.72|228.08|227.08|155
1734040800000|2024-12-12 22:00:00|228.1|227.1|227.22|226.22|228.11|227.11|227.15|226.15|325
1734041100000|2024-12-12 22:05:00|227.24|226.24|226.5|225.5|227.53|226.53|226.5|225.5|377
1734041400000|2024-12-12 22:10:00|226.49|225.49|226.46|225.46|226.66|225.66|226.21|225.21|268
1734041700000|2024-12-12 22:15:00|226.47|225.47|226.53|225.53|226.84|225.84|226.29|225.29|320
1734042000000|2024-12-12 22:20:00|226.54|225.54|227.26|226.26|227.26|226.26|226.37|225.37|210
1734042300000|2024-12-12 22:25:00|227.29|226.29|227.07|226.07|227.7|226.7|226.98|225.98|185
1734042600000|2024-12-12 22:30:00|227.06|226.06|227.4|226.4|227.53|226.53|227.06|226.06|298
1734042900000|2024-12-12 22:35:00|227.39|226.39|227.87|226.87|227.88|226.88|226.77|225.77|258
1734043200000|2024-12-12 22:40:00|227.84|226.84|228.29|227.29|228.3|227.3|227.62|226.62|292
1734043500000|2024-12-12 22:45:00|228.3|227.3|228.53|227.53|228.67|227.67|228.26|227.26|278
1734043800000|2024-12-12 22:50:00|228.54|227.54|228.68|227.68|228.78|227.78|228.18|227.18|199
1734044100000|2024-12-12 22:55:00|228.67|227.67|228.29|227.29|228.93|227.93|228.23|227.23|197
1734044400000|2024-12-12 23:00:00|228.54|227.54|228.28|227.28|228.85|227.85|228.17|227.17|240
1734044700000|2024-12-12 23:05:00|228.26|227.26|228.15|227.15|228.65|227.65|228.15|227.15|326
1734045000000|2024-12-12 23:10:00|228.16|227.16|228.37|227.37|228.51|227.51|228.16|227.16|296
1734045300000|2024-12-12 23:15:00|228.39|227.39|227.53|226.53|228.51|227.51|227.53|226.53|322
1734045600000|2024-12-12 23:20:00|227.52|226.52|227.13|226.13|227.63|226.63|227.02|226.02|221
1734045900000|2024-12-12 23:25:00|227.14|226.14|227.32|226.32|227.48|226.48|227.09|226.09|138
1734046800000|2024-12-12 23:40:00|227.35|226.35|227.46|226.46|227.5|226.5|227.31|226.31|101
1734047100000|2024-12-12 23:45:00|227.44|226.44|227.47|226.47|227.51|226.51|227.44|226.44|8
1734047400000|2024-12-12 23:50:00|227.51|226.51|227.56|226.56|227.61|226.61|227.46|226.46|29
1734047700000|2024-12-12 23:55:00|227.54|226.54|227.43|226.43|227.62|226.62|227.37|226.37|96
1734048000000|2024-12-13 00:00:00|227.41|226.41|227.43|226.43|227.67|226.67|227.31|226.31|101
1734048300000|2024-12-13 00:05:00|227.69|226.69|227.79|226.79|227.92|226.92|227.55|226.55|146
1734048600000|2024-12-13 00:10:00|227.82|226.82|227.41|226.41|227.89|226.89|227.31|226.31|213
1734048900000|2024-12-13 00:15:00|227.4|226.4|228.07|227.07|228.1|227.1|227.09|226.09|289
1734049200000|2024-12-13 00:20:00|228.08|227.08|228.31|227.31|228.31|227.31|227.97|226.97|184
1734049500000|2024-12-13 00:25:00|228.33|227.33|227.96|226.96|228.53|227.53|227.94|226.94|152
1734049800000|2024-12-13 00:30:00|227.92|226.92|228.35|227.35|228.35|227.35|227.86|226.86|189
1734050100000|2024-12-13 00:35:00|228.39|227.39|228.08|227.08|228.49|227.49|228.04|227.04|155
1734050400000|2024-12-13 00:40:00|228.09|227.09|228.39|227.39|228.49|227.49|228.09|227.09|84
1734050700000|2024-12-13 00:45:00|228.82|227.82|227.97|226.97|228.87|227.87|227.92|226.92|220
1734051000000|2024-12-13 00:50:00|227.98|226.98|228.33|227.33|228.47|227.47|227.94|226.94|159
1734051300000|2024-12-13 00:55:00|228.32|227.32|227.63|226.63|228.38|227.38|227.6|226.6|138
1734051600000|2024-12-13 01:00:00|227.64|226.64|226.38|225.38|227.66|226.66|226.37|225.37|230
1734051900000|2024-12-13 01:05:00|226.4|225.4|226.44|225.44|227.34|226.34|226.36|225.36|328
1734052200000|2024-12-13 01:10:00|226.43|225.43|226.07|225.07|226.69|225.69|226.07|225.07|324
1734052500000|2024-12-13 01:15:00|226.06|225.06|225.35|224.35|226.22|225.22|225.19|224.19|344
1734052800000|2024-12-13 01:20:00|225.36|224.36|225.01|224.01|225.57|224.57|224.79|223.79|447
1734053100000|2024-12-13 01:25:00|225.02|224.02|225.44|224.44|225.69|224.69|224.95|223.95|432
1734053400000|2024-12-13 01:30:00|225.54|224.54|225.62|224.62|225.63|224.63|225.51|224.51|69
1734053700000|2024-12-13 01:35:00|226.59|225.59|226.21|225.21|226.59|225.59|226.18|225.18|79
1734054000000|2024-12-13 01:40:00|226.2|225.2|226.46|225.46|226.47|225.47|226.16|225.16|177
1734054300000|2024-12-13 01:45:00|226.12|225.12|226.43|225.43|226.9|225.9|226.01|225.01|217
1734054600000|2024-12-13 01:50:00|226.42|225.42|226.83|225.83|226.83|225.83|225.71|224.71|260
1734054900000|2024-12-13 01:55:00|226.82|225.82|226.69|225.69|226.82|225.82|226.54|225.54|205
1734055200000|2024-12-13 02:00:00|226.7|225.7|226.74|225.74|226.8|225.8|226.3|225.3|252
1734055500000|2024-12-13 02:05:00|226.73|225.73|227.26|226.26|227.48|226.48|226.42|225.42|204
1734055800000|2024-12-13 02:10:00|227.25|226.25|227.19|226.19|227.25|226.25|227.19|226.19|7
1734056100000|2024-12-13 02:15:00|227.1|226.1|226.88|225.88|227.13|226.13|226.85|225.85|165
1734056400000|2024-12-13 02:20:00|226.89|225.89|227.38|226.38|227.49|226.49|226.66|225.66|239
1734056700000|2024-12-13 02:25:00|227.37|226.37|227.14|226.14|227.39|226.39|226.97|225.97|173
1734057000000|2024-12-13 02:30:00|227.13|226.13|227.36|226.36|227.36|226.36|226.8|225.8|252
1734057300000|2024-12-13 02:35:00|227.39|226.39|228.39|227.39|228.45|227.45|227.36|226.36|251
1734057600000|2024-12-13 02:40:00|228.37|227.37|228.42|227.42|228.64|227.64|228|227|283
1734057900000|2024-12-13 02:45:00|228.38|227.38|228.42|227.42|228.93|227.93|228.25|227.25|291
1734058200000|2024-12-13 02:50:00|228.41|227.41|227.74|226.74|228.63|227.63|227.66|226.66|243
1734058500000|2024-12-13 02:55:00|227.73|226.73|227.91|226.91|227.99|226.99|227.56|226.56|200
1734058800000|2024-12-13 03:00:00|227.89|226.89|227.87|226.87|228.08|227.08|227.73|226.73|236
1734059100000|2024-12-13 03:05:00|227.89|226.89|227.98|226.98|228.18|227.18|227.74|226.74|284
1734059400000|2024-12-13 03:10:00|227.95|226.95|227.85|226.85|228.12|227.12|227.76|226.76|226
1734059700000|2024-12-13 03:15:00|227.86|226.86|227.72|226.72|228.21|227.21|227.67|226.67|262
1734060000000|2024-12-13 03:20:00|227.73|226.73|227.24|226.24|227.8|226.8|227.24|226.24|223
1734060300000|2024-12-13 03:25:00|227.23|226.23|227.38|226.38|227.44|226.44|227.17|226.17|121
1734060600000|2024-12-13 03:30:00|227.36|226.36|227.57|226.57|227.64|226.64|227.31|226.31|129
1734060900000|2024-12-13 03:35:00|227.59|226.59|228.21|227.21|228.46|227.46|227.59|226.59|284
1734061200000|2024-12-13 03:40:00|228.22|227.22|228.21|227.21|228.49|227.49|228.08|227.08|263
1734061500000|2024-12-13 03:45:00|228.18|227.18|228.25|227.25|228.46|227.46|227.94|226.94|212
1734061800000|2024-12-13 03:50:00|228.22|227.22|228.14|227.14|228.29|227.29|228.02|227.02|172
1734062100000|2024-12-13 03:55:00|228.13|227.13|227.7|226.7|228.19|227.19|227.7|226.7|110
1734062400000|2024-12-13 04:00:00|227.71|226.71|227.94|226.94|228.02|227.02|227.7|226.7|102
1734062700000|2024-12-13 04:05:00|227.93|226.93|227.59|226.59|227.93|226.93|227.47|226.47|115
1734063000000|2024-12-13 04:10:00|227.58|226.58|227.51|226.51|227.75|226.75|227.48|226.48|61
1734063300000|2024-12-13 04:15:00|227.52|226.52|227.01|226.01|227.6|226.6|226.92|225.92|93
1734063600000|2024-12-13 04:20:00|227|226|226.82|225.82|227.03|226.03|226.62|225.62|113
1734063900000|2024-12-13 04:25:00|226.81|225.81|226.67|225.67|227.03|226.03|226.66|225.66|112
1734064200000|2024-12-13 04:30:00|226.65|225.65|226.37|225.37|226.84|225.84|226.01|225.01|152
1734064500000|2024-12-13 04:35:00|226.36|225.36|226.69|225.69|226.96|225.96|226.24|225.24|121
1734064800000|2024-12-13 04:40:00|226.7|225.7|226.91|225.91|227.03|226.03|226.64|225.64|170
1734065100000|2024-12-13 04:45:00|226.92|225.92|227.19|226.19|227.19|226.19|226.65|225.65|179
1734065400000|2024-12-13 04:50:00|227.18|226.18|226.88|225.88|227.2|226.2|226.79|225.79|139
1734065700000|2024-12-13 04:55:00|226.87|225.87|226.49|225.49|226.88|225.88|226.44|225.44|105
1734066000000|2024-12-13 05:00:00|226.44|225.44|226.42|225.42|226.7|225.7|226.14|225.14|148
1734066300000|2024-12-13 05:05:00|226.43|225.43|226.95|225.95|227.02|226.02|226.35|225.35|119
1734066600000|2024-12-13 05:10:00|226.93|225.93|226.92|225.92|227.13|226.13|226.76|225.76|124
1734066900000|2024-12-13 05:15:00|226.91|225.91|227.12|226.12|227.28|226.28|226.86|225.86|127
1734067200000|2024-12-13 05:20:00|227.13|226.13|227.07|226.07|227.38|226.38|227.07|226.07|156
1734067500000|2024-12-13 05:25:00|226.6|225.6|226.7|225.7|226.97|225.97|226.43|225.43|121
1734067800000|2024-12-13 05:30:00|226.69|225.69|226.57|225.57|226.82|225.82|226.42|225.42|146
1734068100000|2024-12-13 05:35:00|226.58|225.58|227|226|227.04|226.04|226.57|225.57|123
1734068400000|2024-12-13 05:40:00|226.97|225.97|226.81|225.81|227.12|226.12|226.78|225.78|100
1734068700000|2024-12-13 05:45:00|226.79|225.79|226.49|225.49|226.85|225.85|226.45|225.45|169
1734069000000|2024-12-13 05:50:00|226.48|225.48|226.31|225.31|226.52|225.52|226.24|225.24|111
1734069300000|2024-12-13 05:55:00|226.32|225.32|226.15|225.15|226.37|225.37|226.12|225.12|75
1734069600000|2024-12-13 06:00:00|226.17|225.17|226.43|225.43|226.44|225.44|226.14|225.14|123
1734069900000|2024-12-13 06:05:00|226.44|225.44|226.83|225.83|227.08|226.08|226.44|225.44|107
1734070200000|2024-12-13 06:10:00|226.85|225.85|226.77|225.77|226.94|225.94|226.7|225.7|89
1734070500000|2024-12-13 06:15:00|226.75|225.75|226.62|225.62|226.95|225.95|226.41|225.41|124
1734070800000|2024-12-13 06:20:00|226.61|225.61|226.74|225.74|226.83|225.83|226.61|225.61|72
1734071100000|2024-12-13 06:25:00|226.75|225.75|226.96|225.96|226.99|225.99|226.67|225.67|52
1734071400000|2024-12-13 06:30:00|226.95|225.95|226.69|225.69|227.19|226.19|226.69|225.69|107
1734071700000|2024-12-13 06:35:00|226.68|225.68|225.84|224.84|226.68|225.68|225.81|224.81|112
1734072000000|2024-12-13 06:40:00|225.8|224.8|226.18|225.18|226.18|225.18|225.35|224.35|127
1734072300000|2024-12-13 06:45:00|226.14|225.14|225.38|224.38|226.16|225.16|225.33|224.33|185
1734072600000|2024-12-13 06:50:00|225.37|224.37|225.12|224.12|225.51|224.51|225.12|224.12|139
1734072900000|2024-12-13 06:55:00|225.09|224.09|224.62|223.62|225.12|224.12|224.62|223.62|152
1734073200000|2024-12-13 07:00:00|224.61|223.61|224.26|223.26|224.86|223.86|224.26|223.26|269
1734073500000|2024-12-13 07:05:00|224.23|223.23|224.18|223.18|224.71|223.71|223.9|222.9|254
1734073800000|2024-12-13 07:10:00|224.17|223.17|224.08|223.08|224.41|223.41|223.69|222.69|307
1734074100000|2024-12-13 07:15:00|224.07|223.07|224.97|223.97|225.02|224.02|224|223|302
1734074400000|2024-12-13 07:20:00|225.01|224.01|224.55|223.55|225.13|224.13|224.53|223.53|294
1734074700000|2024-12-13 07:25:00|224.56|223.56|224.24|223.24|224.69|223.69|224.05|223.05|184
1734075000000|2024-12-13 07:30:00|224.22|223.22|224.83|223.83|225.04|224.04|224.1|223.1|207
1734075300000|2024-12-13 07:35:00|224.82|223.82|225|224|225.11|224.11|224.63|223.63|225
1734075600000|2024-12-13 07:40:00|225.02|224.02|225.14|224.14|225.3|224.3|225.01|224.01|202
1734075900000|2024-12-13 07:45:00|225.15|224.15|225.56|224.56|225.61|224.61|225.15|224.15|238
1734076200000|2024-12-13 07:50:00|225.55|224.55|225.5|224.5|225.71|224.71|225.18|224.18|136
1734076500000|2024-12-13 07:55:00|225.51|224.51|225.31|224.31|225.53|224.53|225.15|224.15|74
1734076800000|2024-12-13 08:00:00|225.32|224.32|225.39|224.39|225.68|224.68|225.18|224.18|163
1734077100000|2024-12-13 08:05:00|225.4|224.4|225.09|224.09|225.46|224.46|224.46|223.46|187
1734077400000|2024-12-13 08:10:00|225.08|224.08|225|224|225.3|224.3|224.81|223.81|178
1734077700000|2024-12-13 08:15:00|225.02|224.02|225.53|224.53|225.6|224.6|225.02|224.02|198
1734078000000|2024-12-13 08:20:00|225.54|224.54|225.88|224.88|225.88|224.88|225.5|224.5|186
1734078300000|2024-12-13 08:25:00|225.85|224.85|226.57|225.57|226.58|225.58|225.84|224.84|167
1734078600000|2024-12-13 08:30:00|226.55|225.55|226.44|225.44|226.8|225.8|226.4|225.4|181
1734078900000|2024-12-13 08:35:00|226.43|225.43|226.36|225.36|226.56|225.56|226.16|225.16|161
1734079200000|2024-12-13 08:40:00|226.35|225.35|226.37|225.37|226.6|225.6|226.22|225.22|139
1734079500000|2024-12-13 08:45:00|226.36|225.36|226.44|225.44|226.63|225.63|226.3|225.3|208
1734079800000|2024-12-13 08:50:00|226.46|225.46|226.73|225.73|226.77|225.77|226.46|225.46|118
1734080100000|2024-12-13 08:55:00|226.71|225.71|226.67|225.67|226.71|225.71|226.46|225.46|86
1734080400000|2024-12-13 09:00:00|226.68|225.68|226.77|225.77|227.06|226.06|226.62|225.62|229
1734080700000|2024-12-13 09:05:00|226.76|225.76|226.53|225.53|226.86|225.86|226.36|225.36|286
1734081000000|2024-12-13 09:10:00|226.51|225.51|226.25|225.25|226.73|225.73|226.25|225.25|139
1734081300000|2024-12-13 09:15:00|226.22|225.22|226.06|225.06|226.53|225.53|226.03|225.03|93
1734081600000|2024-12-13 09:20:00|226.07|225.07|226.08|225.08|226.28|225.28|226.07|225.07|82
1734081900000|2024-12-13 09:25:00|226.05|225.05|225.9|224.9|226.05|225.05|225.68|224.68|132
1734082200000|2024-12-13 09:30:00|225.89|224.89|225.47|224.47|225.89|224.89|225.4|224.4|100
1734082500000|2024-12-13 09:35:00|225.43|224.43|225.08|224.08|225.43|224.43|224.84|223.84|166
1734082800000|2024-12-13 09:40:00|225.07|224.07|225.46|224.46|225.54|224.54|224.97|223.97|159
1734083100000|2024-12-13 09:45:00|225.45|224.45|225.5|224.5|225.68|224.68|225.41|224.41|133
1734083400000|2024-12-13 09:50:00|225.49|224.49|225.84|224.84|225.84|224.84|225.46|224.46|117
1734083700000|2024-12-13 09:55:00|225.9|224.9|225.87|224.87|226.02|225.02|225.84|224.84|111
1734084000000|2024-12-13 10:00:00|225.88|224.88|225.98|224.98|226.12|225.12|225.7|224.7|202
1734084300000|2024-12-13 10:05:00|225.99|224.99|226.12|225.12|226.12|225.12|225.9|224.9|182
1734084600000|2024-12-13 10:10:00|226.11|225.11|226.21|225.21|226.23|225.23|226.07|225.07|110
1734084900000|2024-12-13 10:15:00|226.2|225.2|225.8|224.8|226.21|225.21|225.64|224.64|208
1734085200000|2024-12-13 10:20:00|225.76|224.76|225.03|224.03|225.76|224.76|224.86|223.86|123
1734085500000|2024-12-13 10:25:00|225.01|224.01|224.89|223.89|225.01|224.01|224.65|223.65|146
1734085800000|2024-12-13 10:30:00|224.91|223.91|225.35|224.35|225.35|224.35|224.91|223.91|144
1734086100000|2024-12-13 10:35:00|225.36|224.36|226|225|226.02|225.02|225.36|224.36|140
1734086400000|2024-12-13 10:40:00|225.98|224.98|226.32|225.32|226.41|225.41|225.83|224.83|152
1734086700000|2024-12-13 10:45:00|226.31|225.31|226.69|225.69|226.89|225.89|226.14|225.14|268
1734087000000|2024-12-13 10:50:00|226.68|225.68|227.07|226.07|227.07|226.07|226.53|225.53|215
1734087300000|2024-12-13 10:55:00|227.06|226.06|226.65|225.65|227.06|226.06|226.63|225.63|217
1734087600000|2024-12-13 11:00:00|226.63|225.63|226.71|225.71|226.79|225.79|226.44|225.44|134
1734087900000|2024-12-13 11:05:00|226.73|225.73|226.99|225.99|227.15|226.15|226.55|225.55|129
1734088200000|2024-12-13 11:10:00|227|226|226.93|225.93|227.13|226.13|226.65|225.65|157
1734088500000|2024-12-13 11:15:00|226.92|225.92|227.12|226.12|227.15|226.15|226.84|225.84|190
1734088800000|2024-12-13 11:20:00|227.13|226.13|227.22|226.22|227.31|226.31|226.99|225.99|163
1734089100000|2024-12-13 11:25:00|227.21|226.21|227.29|226.29|227.75|226.75|227.1|226.1|241
1734089400000|2024-12-13 11:30:00|227.28|226.28|226.92|225.92|227.28|226.28|226.91|225.91|110
1734089700000|2024-12-13 11:35:00|226.9|225.9|226.66|225.66|226.9|225.9|226.63|225.63|108
1734090000000|2024-12-13 11:40:00|226.64|225.64|226.43|225.43|226.67|225.67|226.36|225.36|89
1734090300000|2024-12-13 11:45:00|226.42|225.42|226.48|225.48|226.62|225.62|226.24|225.24|105
1734090600000|2024-12-13 11:50:00|226.47|225.47|226.41|225.41|226.58|225.58|226.31|225.31|126
1734090900000|2024-12-13 11:55:00|226.42|225.42|226.1|225.1|226.66|225.66|226.09|225.09|121
1734091200000|2024-12-13 12:00:00|226.11|225.11|226.49|225.49|226.59|225.59|226.11|225.11|136
1734091500000|2024-12-13 12:05:00|226.48|225.48|226.74|225.74|226.85|225.85|226.47|225.47|145
1734091800000|2024-12-13 12:10:00|226.73|225.73|226.53|225.53|226.77|225.77|226.36|225.36|140
1734092100000|2024-12-13 12:15:00|226.54|225.54|226.91|225.91|226.99|225.99|226.53|225.53|159
1734092400000|2024-12-13 12:20:00|226.89|225.89|226.94|225.94|227.21|226.21|226.64|225.64|243
1734092700000|2024-12-13 12:25:00|226.89|225.89|226.69|225.69|227.11|226.11|226.69|225.69|198
1734093000000|2024-12-13 12:30:00|226.7|225.7|226.02|225.02|226.78|225.78|225.84|224.84|190
1734093300000|2024-12-13 12:35:00|226.03|225.03|225.86|224.86|226.08|225.08|225.74|224.74|188
1734093600000|2024-12-13 12:40:00|225.78|224.78|225.85|224.85|225.92|224.92|225.65|224.65|143
1734093900000|2024-12-13 12:45:00|225.84|224.84|225.75|224.75|225.89|224.89|225.69|224.69|160
1734094200000|2024-12-13 12:50:00|225.77|224.77|225.8|224.8|225.8|224.8|225.54|224.54|95
1734094500000|2024-12-13 12:55:00|225.81|224.81|226.04|225.04|226.07|225.07|225.74|224.74|104
1734094800000|2024-12-13 13:00:00|226.03|225.03|225.61|224.61|226.09|225.09|225.61|224.61|101
1734095100000|2024-12-13 13:05:00|225.62|224.62|225.41|224.41|225.65|224.65|225.38|224.38|45
1734095400000|2024-12-13 13:10:00|225.21|224.21|224.9|223.9|225.31|224.31|224.84|223.84|121
1734095700000|2024-12-13 13:15:00|224.89|223.89|224.37|223.37|224.89|223.89|224.18|223.18|223
1734096000000|2024-12-13 13:20:00|224.36|223.36|224.08|223.08|224.36|223.36|224.06|223.06|136
1734096300000|2024-12-13 13:25:00|224.07|223.07|224.23|223.23|224.44|223.44|224.03|223.03|177
1734096600000|2024-12-13 13:30:00|224.22|223.22|224.33|223.33|224.68|223.68|224.13|223.13|159
1734096900000|2024-12-13 13:35:00|224.32|223.32|223.49|222.49|224.32|223.32|223.37|222.37|316
1734097200000|2024-12-13 13:40:00|223.48|222.48|223.85|222.85|223.85|222.85|223.1|222.1|367
1734097500000|2024-12-13 13:45:00|223.84|222.84|224.16|223.16|224.24|223.24|223.19|222.19|346
1734097800000|2024-12-13 13:50:00|224.2|223.2|224.43|223.43|224.96|223.96|224.01|223.01|381
1734098100000|2024-12-13 13:55:00|224.41|223.41|223.99|222.99|224.48|223.48|223.94|222.94|227
1734098400000|2024-12-13 14:00:00|224.01|223.01|223.94|222.94|224.44|223.44|223.63|222.63|355
1734098700000|2024-12-13 14:05:00|223.93|222.93|224.02|223.02|224.12|223.12|223.52|222.52|340
1734099000000|2024-12-13 14:10:00|224.01|223.01|223.99|222.99|224.21|223.21|223.7|222.7|406
1734099300000|2024-12-13 14:15:00|223.98|222.98|223.74|222.74|223.98|222.98|223.23|222.23|447
1734099600000|2024-12-13 14:20:00|223.73|222.73|223.15|222.15|223.79|222.79|223.15|222.15|376
1734099900000|2024-12-13 14:25:00|223.11|222.11|223.39|222.39|223.4|222.4|222.63|221.63|297
1734100200000|2024-12-13 14:30:00|223.4|222.4|224.35|223.35|224.44|223.44|223.15|222.15|398
1734100500000|2024-12-13 14:35:00|224.34|223.34|224.68|223.68|224.68|223.68|223.79|222.79|369
1734100800000|2024-12-13 14:40:00|224.73|223.73|224.77|223.77|224.93|223.93|224.52|223.52|304
1734101100000|2024-12-13 14:45:00|224.74|223.74|223.99|222.99|224.76|223.76|223.94|222.94|428
1734101400000|2024-12-13 14:50:00|223.98|222.98|223.89|222.89|224.03|223.03|223.38|222.38|367
1734101700000|2024-12-13 14:55:00|223.88|222.88|223.8|222.8|223.88|222.88|223.67|222.67|52
1734102000000|2024-12-13 15:00:00|224.34|223.34|225|224|225.14|224.14|224.34|223.34|91
1734102300000|2024-12-13 15:05:00|224.99|223.99|224.4|223.4|225.03|224.03|223.71|222.71|449
1734102600000|2024-12-13 15:10:00|224.41|223.41|225.53|224.53|225.71|224.71|224.41|223.41|380
1734102900000|2024-12-13 15:15:00|225.52|224.52|225.18|224.18|225.9|224.9|225.16|224.16|483
1734103200000|2024-12-13 15:20:00|225.22|224.22|225.68|224.68|225.99|224.99|225.22|224.22|412
1734103500000|2024-12-13 15:25:00|225.69|224.69|225.41|224.41|226.67|225.67|225.1|224.1|428
1734103800000|2024-12-13 15:30:00|225.4|224.4|225.74|224.74|226.08|225.08|225.32|224.32|376
1734104100000|2024-12-13 15:35:00|225.75|224.75|225.7|224.7|225.98|224.98|225.45|224.45|276
1734104400000|2024-12-13 15:40:00|225.74|224.74|224.5|223.5|225.78|224.78|224.26|223.26|377
1734104700000|2024-12-13 15:45:00|224.52|223.52|223.23|222.23|224.75|223.75|223.08|222.08|464
1734105000000|2024-12-13 15:50:00|223.24|222.24|222.24|221.24|223.25|222.25|221.61|220.61|490
1734105300000|2024-12-13 15:55:00|222.22|221.22|221.66|220.66|222.22|221.22|221.26|220.26|589
1734105600000|2024-12-13 16:00:00|221.67|220.67|221.81|220.81|222.36|221.36|221.19|220.19|627
1734105900000|2024-12-13 16:05:00|221.79|220.79|222.47|221.47|222.57|221.57|221.15|220.15|532
1734106200000|2024-12-13 16:10:00|222.48|221.48|222.07|221.07|222.82|221.82|221.51|220.51|444
1734106500000|2024-12-13 16:15:00|222.04|221.04|222.02|221.02|222.66|221.66|221.96|220.96|426
1734106800000|2024-12-13 16:20:00|222.01|221.01|222.36|221.36|222.38|221.38|221.64|220.64|425
1734107100000|2024-12-13 16:25:00|222.32|221.32|221.27|220.27|222.43|221.43|221.18|220.18|368
1734107400000|2024-12-13 16:30:00|221.25|220.25|223.11|222.11|223.4|222.4|221.25|220.25|526
1734107700000|2024-12-13 16:35:00|223.08|222.08|222.46|221.46|223.08|222.08|222.34|221.34|531
1734108000000|2024-12-13 16:40:00|222.44|221.44|222.71|221.71|222.93|221.93|222.05|221.05|326
1734108300000|2024-12-13 16:45:00|222.72|221.72|223.16|222.16|223.22|222.22|222.65|221.65|346
1734108600000|2024-12-13 16:50:00|223.17|222.17|222.18|221.18|223.47|222.47|221.73|220.73|349
1734108900000|2024-12-13 16:55:00|222.2|221.2|221.51|220.51|222.31|221.31|221.51|220.51|246
1734109200000|2024-12-13 17:00:00|221.53|220.53|221.88|220.88|222.14|221.14|221.41|220.41|300
1734109500000|2024-12-13 17:05:00|221.89|220.89|222.18|221.18|222.5|221.5|221.83|220.83|299
1734109800000|2024-12-13 17:10:00|222.16|221.16|222.33|221.33|222.72|221.72|222.13|221.13|193
1734110100000|2024-12-13 17:15:00|222.32|221.32|222.29|221.29|222.42|221.42|221.74|220.74|293
1734110400000|2024-12-13 17:20:00|222.35|221.35|222.7|221.7|222.75|221.75|222.22|221.22|257
1734110700000|2024-12-13 17:25:00|222.71|221.71|222.86|221.86|222.93|221.93|222.43|221.43|202
1734111000000|2024-12-13 17:30:00|222.85|221.85|222|221|223.21|222.21|221.82|220.82|276
1734111300000|2024-12-13 17:35:00|222.12|221.12|222.52|221.52|222.67|221.67|221.8|220.8|294
1734111600000|2024-12-13 17:40:00|222.51|221.51|223.13|222.13|223.25|222.25|222.36|221.36|182
1734111900000|2024-12-13 17:45:00|223.12|222.12|222.77|221.77|223.14|222.14|222.75|221.75|271
1734112200000|2024-12-13 17:50:00|222.78|221.78|224.27|223.27|224.28|223.28|222.51|221.51|256
1734112500000|2024-12-13 17:55:00|224.26|223.26|223.84|222.84|224.36|223.36|223.77|222.77|199
1734112800000|2024-12-13 18:00:00|223.83|222.83|223.75|222.75|223.86|222.86|223.08|222.08|237
1734113100000|2024-12-13 18:05:00|223.74|222.74|223.68|222.68|224.01|223.01|223.31|222.31|236
1734113400000|2024-12-13 18:10:00|223.67|222.67|223.25|222.25|223.7|222.7|223.14|222.14|162
1734113700000|2024-12-13 18:15:00|223.23|222.23|222.68|221.68|223.52|222.52|222.62|221.62|213
1734114000000|2024-12-13 18:20:00|222.69|221.69|222.62|221.62|223.01|222.01|222.45|221.45|178
1734114300000|2024-12-13 18:25:00|222.59|221.59|223.1|222.1|223.1|222.1|222.4|221.4|152
1734114600000|2024-12-13 18:30:00|223.14|222.14|223.09|222.09|223.25|222.25|223.05|222.05|46
1734115200000|2024-12-13 18:40:00|223.36|222.36|223.24|222.24|223.78|222.78|223.16|222.16|145
1734115500000|2024-12-13 18:45:00|223.25|222.25|222.22|221.22|223.29|222.29|222.2|221.2|240
1734115800000|2024-12-13 18:50:00|222.18|221.18|222.31|221.31|222.5|221.5|221.94|220.94|191
1734116100000|2024-12-13 18:55:00|222.32|221.32|222.61|221.61|222.74|221.74|222.22|221.22|113
1734116400000|2024-12-13 19:00:00|222.63|221.63|222.54|221.54|222.84|221.84|222.54|221.54|71
1734116700000|2024-12-13 19:05:00|222.75|221.75|222.81|221.81|222.87|221.87|222.73|221.73|77
1734117000000|2024-12-13 19:10:00|222.8|221.8|222.66|221.66|222.8|221.8|222.42|221.42|120
1734117300000|2024-12-13 19:15:00|222.67|221.67|223.04|222.04|223.09|222.09|222.67|221.67|116
1734117600000|2024-12-13 19:20:00|223.03|222.03|223.38|222.38|223.74|222.74|222.93|221.93|129
1734117900000|2024-12-13 19:25:00|223.42|222.42|223.31|222.31|223.7|222.7|223.06|222.06|151
1734118200000|2024-12-13 19:30:00|223.33|222.33|223.7|222.7|223.82|222.82|223.29|222.29|149
1734118500000|2024-12-13 19:35:00|223.75|222.75|223.55|222.55|223.85|222.85|223.53|222.53|74
1734118800000|2024-12-13 19:40:00|223.58|222.58|223.27|222.27|223.76|222.76|223.21|222.21|63
1734119100000|2024-12-13 19:45:00|223.31|222.31|223.81|222.81|223.86|222.86|223.31|222.31|88
1734119400000|2024-12-13 19:50:00|223.77|222.77|223.83|222.83|223.89|222.89|223.58|222.58|79
1734119700000|2024-12-13 19:55:00|223.87|222.87|223.78|222.78|224.01|223.01|223.77|222.77|65
1734120000000|2024-12-13 20:00:00|223.82|222.82|223.98|222.98|223.98|222.98|223.64|222.64|117
1734120300000|2024-12-13 20:05:00|223.97|222.97|224.27|223.27|224.27|223.27|223.73|222.73|130
1734120600000|2024-12-13 20:10:00|224.31|223.31|224.15|223.15|224.42|223.42|223.97|222.97|89
1734120900000|2024-12-13 20:15:00|224.21|223.21|224.55|223.55|224.62|223.62|224.13|223.13|107
1734121200000|2024-12-13 20:20:00|224.57|223.57|224.77|223.77|224.89|223.89|224.57|223.57|87
1734121500000|2024-12-13 20:25:00|224.78|223.78|224.95|223.95|225.13|224.13|224.74|223.74|85
1734121800000|2024-12-13 20:30:00|224.92|223.92|224.48|223.48|225.04|224.04|224.42|223.42|102
1734122100000|2024-12-13 20:35:00|224.46|223.46|224.41|223.41|224.46|223.46|224.18|223.18|126
1734122400000|2024-12-13 20:40:00|224.4|223.4|224.64|223.64|224.81|223.81|224.37|223.37|144
1734122700000|2024-12-13 20:45:00|224.63|223.63|224.42|223.42|224.79|223.79|224.1|223.1|138
1734123000000|2024-12-13 20:50:00|224.4|223.4|224.28|223.28|224.42|223.42|224.15|223.15|72
1734123300000|2024-12-13 20:55:00|224.32|223.32|224.42|223.42|224.52|223.52|224.27|223.27|134
1734123600000|2024-12-13 21:00:00|224.43|223.43|224.1|223.1|224.46|223.46|223.84|222.84|103
1734123900000|2024-12-13 21:05:00|224.11|223.11|224.02|223.02|224.41|223.41|223.99|222.99|76
1734124200000|2024-12-13 21:10:00|224.03|223.03|224.1|223.1|224.14|223.14|223.93|222.93|78
1734124500000|2024-12-13 21:15:00|224.09|223.09|224.37|223.37|224.69|223.69|224.09|223.09|101
1734124800000|2024-12-13 21:20:00|224.36|223.36|223.82|222.82|224.4|223.4|223.68|222.68|118
1734125100000|2024-12-13 21:25:00|223.81|222.81|223.85|222.85|223.85|222.85|223.58|222.58|94
1734125400000|2024-12-13 21:30:00|223.86|222.86|224.21|223.21|224.33|223.33|223.84|222.84|56
1734125700000|2024-12-13 21:35:00|224.23|223.23|224.51|223.51|224.56|223.56|224.23|223.23|73
1734126000000|2024-12-13 21:40:00|224.52|223.52|224.34|223.34|224.57|223.57|224.28|223.28|55
1734126300000|2024-12-13 21:45:00|224.35|223.35|224.28|223.28|224.46|223.46|224.01|223.01|77
1734126600000|2024-12-13 21:50:00|224.31|223.31|224.17|223.17|224.32|223.32|224.17|223.17|47
1734126900000|2024-12-13 21:55:00|224.2|223.2|224.41|223.41|224.42|223.42|224.18|223.18|51
1734163200000|2024-12-14 08:00:00|226.44|225.44|226.54|225.54|226.93|225.93|226.43|225.43|219
1734163500000|2024-12-14 08:05:00|226.53|225.53|226.65|225.65|226.71|225.71|226.52|225.52|144
1734163800000|2024-12-14 08:10:00|226.66|225.66|226.21|225.21|226.83|225.83|226.21|225.21|135
1734164100000|2024-12-14 08:15:00|226.22|225.22|226.42|225.42|226.48|225.48|226.14|225.14|172
1734164400000|2024-12-14 08:20:00|226.43|225.43|226.4|225.4|226.46|225.46|226.08|225.08|219
1734164700000|2024-12-14 08:25:00|226.44|225.44|226.5|225.5|226.7|225.7|226.33|225.33|194
1734165000000|2024-12-14 08:30:00|226.51|225.51|226.84|225.84|226.84|225.84|226.1|225.1|213
1734165300000|2024-12-14 08:35:00|226.81|225.81|227.09|226.09|227.27|226.27|226.78|225.78|237
1734165600000|2024-12-14 08:40:00|227.08|226.08|227.17|226.17|227.2|226.2|226.88|225.88|177
1734165900000|2024-12-14 08:45:00|227.18|226.18|226.96|225.96|227.21|226.21|226.87|225.87|229
1734166200000|2024-12-14 08:50:00|226.95|225.95|226.91|225.91|227.12|226.12|226.88|225.88|195
1734166500000|2024-12-14 08:55:00|226.92|225.92|226.87|225.87|227.01|226.01|226.85|225.85|113
1734166800000|2024-12-14 09:00:00|226.88|225.88|226.82|225.82|227.1|226.1|226.71|225.71|177
1734167100000|2024-12-14 09:05:00|226.81|225.81|226.27|225.27|226.82|225.82|226.27|225.27|237
1734167400000|2024-12-14 09:10:00|226.26|225.26|226.07|225.07|226.43|225.43|225.99|224.99|249
1734167700000|2024-12-14 09:15:00|226.08|225.08|226.58|225.58|226.6|225.6|226|225|253
1734168000000|2024-12-14 09:20:00|226.57|225.57|226.8|225.8|226.8|225.8|226.17|225.17|247
1734168300000|2024-12-14 09:25:00|226.78|225.78|226.59|225.59|226.79|225.79|226.57|225.57|168
1734168600000|2024-12-14 09:30:00|226.58|225.58|226.87|225.87|226.87|225.87|226.55|225.55|183
1734168900000|2024-12-14 09:35:00|226.85|225.85|226.5|225.5|226.85|225.85|226.39|225.39|180
1734169200000|2024-12-14 09:40:00|226.51|225.51|226.81|225.81|226.85|225.85|226.4|225.4|135
1734169500000|2024-12-14 09:45:00|226.8|225.8|226.73|225.73|226.84|225.84|226.59|225.59|144
1734169800000|2024-12-14 09:50:00|226.72|225.72|226.43|225.43|226.72|225.72|226.29|225.29|189
1734170100000|2024-12-14 09:55:00|226.42|225.42|226.41|225.41|226.5|225.5|226.36|225.36|160
1734170400000|2024-12-14 10:00:00|226.42|225.42|226.29|225.29|226.55|225.55|226.03|225.03|302
1734170700000|2024-12-14 10:05:00|226.3|225.3|225.67|224.67|226.3|225.3|225.65|224.65|223
1734171000000|2024-12-14 10:10:00|225.68|224.68|225.86|224.86|226.02|225.02|225.68|224.68|220
1734171300000|2024-12-14 10:15:00|225.84|224.84|225.53|224.53|226.09|225.09|225.48|224.48|305
1734171600000|2024-12-14 10:20:00|225.52|224.52|225.46|224.46|225.59|224.59|225.2|224.2|305
1734171900000|2024-12-14 10:25:00|225.45|224.45|225.48|224.48|225.7|224.7|225.42|224.42|268
1734172200000|2024-12-14 10:30:00|225.47|224.47|225.62|224.62|225.82|224.82|225.44|224.44|280
1734172500000|2024-12-14 10:35:00|225.59|224.59|225.4|224.4|225.73|224.73|225.4|224.4|203
1734172800000|2024-12-14 10:40:00|225.39|224.39|225.66|224.66|225.68|224.68|225.39|224.39|118
1734173100000|2024-12-14 10:45:00|225.65|224.65|225.68|224.68|225.91|224.91|225.62|224.62|181
1734173400000|2024-12-14 10:50:00|225.65|224.65|225.7|224.7|225.79|224.79|225.61|224.61|149
1734173700000|2024-12-14 10:55:00|225.68|224.68|225.43|224.43|225.69|224.69|225.42|224.42|124
1734174000000|2024-12-14 11:00:00|225.42|224.42|225.76|224.76|225.8|224.8|225.33|224.33|143
1734174300000|2024-12-14 11:05:00|225.75|224.75|225.39|224.39|225.76|224.76|225.36|224.36|124
1734174600000|2024-12-14 11:10:00|225.38|224.38|225.63|224.63|225.68|224.68|225.37|224.37|84
1734174900000|2024-12-14 11:15:00|225.68|224.68|225.6|224.6|225.73|224.73|225.38|224.38|197
1734175200000|2024-12-14 11:20:00|225.59|224.59|225.68|224.68|225.79|224.79|225.56|224.56|194
1734175500000|2024-12-14 11:25:00|225.67|224.67|225.6|224.6|225.73|224.73|225.57|224.57|187
1734175800000|2024-12-14 11:30:00|225.59|224.59|225.5|224.5|225.61|224.61|225.37|224.37|215
1734176100000|2024-12-14 11:35:00|225.49|224.49|225.43|224.43|225.54|224.54|225.37|224.37|124
1734176400000|2024-12-14 11:40:00|225.44|224.44|225.62|224.62|225.64|224.64|225.43|224.43|142
1734176700000|2024-12-14 11:45:00|225.61|224.61|225.57|224.57|225.68|224.68|225.38|224.38|127
1734177000000|2024-12-14 11:50:00|225.55|224.55|225.24|224.24|225.57|224.57|225.24|224.24|143
1734177300000|2024-12-14 11:55:00|225.23|224.23|224.82|223.82|225.23|224.23|224.73|223.73|196
1734177600000|2024-12-14 12:00:00|224.84|223.84|224.79|223.79|225.12|224.12|224.72|223.72|230
1734177900000|2024-12-14 12:05:00|224.78|223.78|224.23|223.23|224.78|223.78|224.22|223.22|189
1734178200000|2024-12-14 12:10:00|224.22|223.22|224.34|223.34|224.52|223.52|224.22|223.22|202
1734178500000|2024-12-14 12:15:00|224.33|223.33|224.49|223.49|224.55|223.55|224.11|223.11|295
1734178800000|2024-12-14 12:20:00|224.48|223.48|223.94|222.94|224.49|223.49|223.91|222.91|262
1734179100000|2024-12-14 12:25:00|223.93|222.93|223.78|222.78|224.07|223.07|223.71|222.71|209
1734179400000|2024-12-14 12:30:00|223.77|222.77|223.02|222.02|223.86|222.86|222.84|221.84|300
1734179700000|2024-12-14 12:35:00|223.04|222.04|223.06|222.06|223.21|222.21|222.84|221.84|366
1734180000000|2024-12-14 12:40:00|223.04|222.04|223.03|222.03|223.29|222.29|222.85|221.85|294
1734180300000|2024-12-14 12:45:00|223|222|222.88|221.88|223.44|222.44|222.88|221.88|258
1734180600000|2024-12-14 12:50:00|222.87|221.87|222.72|221.72|223.23|222.23|222.67|221.67|343
1734180900000|2024-12-14 12:55:00|222.71|221.71|222.86|221.86|223.1|222.1|222.57|221.57|379
1734181200000|2024-12-14 13:00:00|222.84|221.84|223.03|222.03|223.13|222.13|222.52|221.52|285
1734181500000|2024-12-14 13:05:00|223.01|222.01|222.75|221.75|223.04|222.04|222.73|221.73|388
1734181800000|2024-12-14 13:10:00|222.74|221.74|222.11|221.11|222.82|221.82|222.04|221.04|249
1734182100000|2024-12-14 13:15:00|222.12|221.12|222.27|221.27|222.28|221.28|221.3|220.3|468
1734182400000|2024-12-14 13:20:00|222.26|221.26|221.74|220.74|222.28|221.28|221.3|220.3|544
1734182700000|2024-12-14 13:25:00|221.75|220.75|222.21|221.21|222.43|221.43|221.51|220.51|428
1734183000000|2024-12-14 13:30:00|222.22|221.22|222.47|221.47|222.68|221.68|222.18|221.18|429
1734183300000|2024-12-14 13:35:00|222.49|221.49|222.6|221.6|222.68|221.68|222.15|221.15|365
1734183600000|2024-12-14 13:40:00|222.59|221.59|222.92|221.92|223.07|222.07|222.41|221.41|330
1734183900000|2024-12-14 13:45:00|222.91|221.91|221.69|220.69|222.94|221.94|221.57|220.57|354
1734184200000|2024-12-14 13:50:00|221.68|220.68|221.46|220.46|222.06|221.06|221.39|220.39|307
1734184500000|2024-12-14 13:55:00|221.47|220.47|221.35|220.35|221.7|220.7|220.96|219.96|310
1734184800000|2024-12-14 14:00:00|221.37|220.37|222.14|221.14|222.34|221.34|221.22|220.22|327
1734185100000|2024-12-14 14:05:00|222.15|221.15|221.83|220.83|222.16|221.16|221.46|220.46|325
1734185400000|2024-12-14 14:10:00|221.82|220.82|222.37|221.37|222.49|221.49|221.82|220.82|251
1734185700000|2024-12-14 14:15:00|222.38|221.38|222.56|221.56|222.77|221.77|222.32|221.32|235
1734186000000|2024-12-14 14:20:00|222.54|221.54|222.16|221.16|222.63|221.63|222.13|221.13|181
1734186300000|2024-12-14 14:25:00|222.17|221.17|222.17|221.17|222.25|221.25|221.97|220.97|112
1734186600000|2024-12-14 14:30:00|222.16|221.16|222.34|221.34|222.36|221.36|221.98|220.98|152
1734186900000|2024-12-14 14:35:00|222.32|221.32|222.71|221.71|222.81|221.81|222.31|221.31|186
1734187200000|2024-12-14 14:40:00|222.68|221.68|222.31|221.31|222.68|221.68|222.28|221.28|153
1734187500000|2024-12-14 14:45:00|222.32|221.32|222.66|221.66|222.68|221.68|222.04|221.04|151
1734187800000|2024-12-14 14:50:00|222.65|221.65|222.48|221.48|222.82|221.82|222.45|221.45|163
1734188100000|2024-12-14 14:55:00|222.49|221.49|222.3|221.3|222.69|221.69|222.29|221.29|117
1734188400000|2024-12-14 15:00:00|222.29|221.29|222.41|221.41|222.49|221.49|221.96|220.96|233
1734188700000|2024-12-14 15:05:00|222.42|221.42|222.92|221.92|222.98|221.98|222.2|221.2|189
1734189000000|2024-12-14 15:10:00|222.93|221.93|223.34|222.34|223.49|222.49|222.88|221.88|189
1734189300000|2024-12-14 15:15:00|223.33|222.33|223.49|222.49|223.62|222.62|223.09|222.09|239
1734189600000|2024-12-14 15:20:00|223.48|222.48|223.36|222.36|223.9|222.9|223.34|222.34|216
1734189900000|2024-12-14 15:25:00|223.38|222.38|223.08|222.08|223.39|222.39|223.05|222.05|161
1734190200000|2024-12-14 15:30:00|223.07|222.07|223.13|222.13|223.38|222.38|222.86|221.86|176
1734190500000|2024-12-14 15:35:00|223.14|222.14|223.13|222.13|223.54|222.54|223.05|222.05|231
1734190800000|2024-12-14 15:40:00|223.14|222.14|223.21|222.21|223.33|222.33|223.12|222.12|163
1734191100000|2024-12-14 15:45:00|223.2|222.2|222.86|221.86|223.21|222.21|222.64|221.64|186
1734191400000|2024-12-14 15:50:00|222.85|221.85|223.11|222.11|223.27|222.27|222.61|221.61|221
1734191700000|2024-12-14 15:55:00|223.1|222.1|223.04|222.04|223.2|222.2|222.9|221.9|140
1734192000000|2024-12-14 16:00:00|223|222|222.98|221.98|223.01|222.01|222.74|221.74|216
1734192300000|2024-12-14 16:05:00|222.96|221.96|222.22|221.22|222.96|221.96|222.04|221.04|275
1734192600000|2024-12-14 16:10:00|222.19|221.19|220.97|219.97|222.19|221.19|220.92|219.92|349
1734192900000|2024-12-14 16:15:00|220.98|219.98|221.73|220.73|221.73|220.73|220.94|219.94|493
1734193200000|2024-12-14 16:20:00|221.71|220.71|221.97|220.97|222.18|221.18|221.68|220.68|366
1734193500000|2024-12-14 16:25:00|221.98|220.98|221.18|220.18|222.1|221.1|221.11|220.11|370
1734193800000|2024-12-14 16:30:00|221.19|220.19|221.74|220.74|221.86|220.86|221.13|220.13|391
1734194100000|2024-12-14 16:35:00|221.76|220.76|221.43|220.43|221.86|220.86|221.4|220.4|317
1734194400000|2024-12-14 16:40:00|221.44|220.44|221.79|220.79|221.91|220.91|221.41|220.41|274
1734194700000|2024-12-14 16:45:00|221.8|220.8|222.57|221.57|222.62|221.62|221.8|220.8|269
1734195000000|2024-12-14 16:50:00|222.56|221.56|222.11|221.11|222.56|221.56|221.99|220.99|262
1734195300000|2024-12-14 16:55:00|222.09|221.09|222.08|221.08|222.17|221.17|221.9|220.9|201
1734195600000|2024-12-14 17:00:00|222.06|221.06|221.46|220.46|222.09|221.09|221.42|220.42|284
1734195900000|2024-12-14 17:05:00|221.45|220.45|222.08|221.08|222.27|221.27|221.42|220.42|318
1734196200000|2024-12-14 17:10:00|222.09|221.09|221.8|220.8|222.52|221.52|221.79|220.79|258
1734196500000|2024-12-14 17:15:00|221.79|220.79|220.81|219.81|221.87|220.87|220.77|219.77|401
1734196800000|2024-12-14 17:20:00|220.8|219.8|220.63|219.63|220.96|219.96|220.58|219.58|339
1734197100000|2024-12-14 17:25:00|220.66|219.66|219.99|218.99|220.8|219.8|219.92|218.92|410
1734197400000|2024-12-14 17:30:00|220.01|219.01|220.12|219.12|220.42|219.42|219.96|218.96|345
1734197700000|2024-12-14 17:35:00|220.11|219.11|219.76|218.76|220.34|219.34|219.72|218.72|400
1734198000000|2024-12-14 17:40:00|219.75|218.75|219.56|218.56|220.01|219.01|219.49|218.49|278
1734198300000|2024-12-14 17:45:00|219.57|218.57|219.22|218.22|219.7|218.7|219.13|218.13|392
1734198600000|2024-12-14 17:50:00|219.23|218.23|219.01|218.01|219.3|218.3|218.65|217.65|440
1734198900000|2024-12-14 17:55:00|219|218|218.82|217.82|219.36|218.36|218.82|217.82|326
1734199200000|2024-12-14 18:00:00|218.81|217.81|219.15|218.15|219.35|218.35|218.58|217.58|371
1734199500000|2024-12-14 18:05:00|219.16|218.16|219.19|218.19|219.45|218.45|218.91|217.91|338
1734199800000|2024-12-14 18:10:00|219.2|218.2|219.1|218.1|219.34|218.34|218.73|217.73|339
1734200100000|2024-12-14 18:15:00|219.09|218.09|219.58|218.58|219.72|218.72|218.94|217.94|301
1734200400000|2024-12-14 18:20:00|219.56|218.56|219.62|218.62|219.7|218.7|219.13|218.13|273
1734200700000|2024-12-14 18:25:00|219.63|218.63|218.34|217.34|219.7|218.7|218.25|217.25|358
1734201000000|2024-12-14 18:30:00|218.36|217.36|218.46|217.46|218.75|217.75|218.29|217.29|374
1734201300000|2024-12-14 18:35:00|218.48|217.48|218.78|217.78|219.13|218.13|218.43|217.43|349
1734201600000|2024-12-14 18:40:00|218.77|217.77|218.91|217.91|219.11|218.11|218.68|217.68|264
1734201900000|2024-12-14 18:45:00|218.9|217.9|218.46|217.46|219.13|218.13|218.45|217.45|285
1734202200000|2024-12-14 18:50:00|218.45|217.45|218.21|217.21|218.45|217.45|218.06|217.06|308
1734202500000|2024-12-14 18:55:00|218.19|217.19|218.28|217.28|218.47|217.47|217.94|216.94|257
1734202800000|2024-12-14 19:00:00|218.27|217.27|218.47|217.47|218.47|217.47|217.89|216.89|378
1734203100000|2024-12-14 19:05:00|218.48|217.48|218.21|217.21|218.51|217.51|218.04|217.04|337
1734203400000|2024-12-14 19:10:00|218.18|217.18|217.67|216.67|218.24|217.24|217.58|216.58|358
1734203700000|2024-12-14 19:15:00|217.7|216.7|217.58|216.58|217.79|216.79|217.25|216.25|355
1734204000000|2024-12-14 19:20:00|217.57|216.57|218|217|218.01|217.01|217.5|216.5|317
1734204300000|2024-12-14 19:25:00|217.99|216.99|218.43|217.43|218.47|217.47|217.92|216.92|290
1734204600000|2024-12-14 19:30:00|218.42|217.42|218.62|217.62|218.85|217.85|218.29|217.29|257
1734204900000|2024-12-14 19:35:00|218.6|217.6|218.5|217.5|218.78|217.78|218.15|217.15|193
1734205200000|2024-12-14 19:40:00|218.51|217.51|218.39|217.39|218.59|217.59|218.33|217.33|165
1734205500000|2024-12-14 19:45:00|218.4|217.4|218.73|217.73|218.75|217.75|218.39|217.39|201
1734205800000|2024-12-14 19:50:00|218.74|217.74|218.55|217.55|218.95|217.95|218.51|217.51|187
1734206100000|2024-12-14 19:55:00|218.56|217.56|218.54|217.54|218.62|217.62|218.48|217.48|118
1734206400000|2024-12-14 20:00:00|218.53|217.53|218.87|217.87|218.96|217.96|218.04|217.04|231
1734206700000|2024-12-14 20:05:00|218.88|217.88|218.63|217.63|219.08|218.08|218.59|217.59|215
1734207000000|2024-12-14 20:10:00|218.64|217.64|218.17|217.17|218.78|217.78|218.08|217.08|182
1734207300000|2024-12-14 20:15:00|218.18|217.18|217.79|216.79|218.32|217.32|217.75|216.75|212
1734207600000|2024-12-14 20:20:00|217.78|216.78|217.67|216.67|217.78|216.78|217.27|216.27|270
1734207900000|2024-12-14 20:25:00|217.65|216.65|217.22|216.22|217.93|216.93|217.21|216.21|141
1734208200000|2024-12-14 20:30:00|217.19|216.19|216.87|215.87|217.45|216.45|216.76|215.76|300
1734208500000|2024-12-14 20:35:00|216.86|215.86|216.46|215.46|216.95|215.95|216.33|215.33|232
1734208800000|2024-12-14 20:40:00|216.44|215.44|216.32|215.32|216.67|215.67|216.3|215.3|201
1734209100000|2024-12-14 20:45:00|216.33|215.33|216.11|215.11|216.59|215.59|215.95|214.95|255
1734209400000|2024-12-14 20:50:00|216.12|215.12|215.95|214.95|216.24|215.24|215.67|214.67|316
1734209700000|2024-12-14 20:55:00|215.92|214.92|216.1|215.1|216.22|215.22|215.77|214.77|254
1734210000000|2024-12-14 21:00:00|216.13|215.13|216.56|215.56|216.58|215.58|216.01|215.01|302
1734210300000|2024-12-14 21:05:00|216.55|215.55|216.88|215.88|216.88|215.88|216.49|215.49|223
1734210600000|2024-12-14 21:10:00|216.86|215.86|217.4|216.4|217.48|216.48|216.81|215.81|194
1734210900000|2024-12-14 21:15:00|217.39|216.39|217.55|216.55|217.84|216.84|217.37|216.37|283
1734211200000|2024-12-14 21:20:00|217.54|216.54|217.95|216.95|218.05|217.05|217.5|216.5|200
1734211500000|2024-12-14 21:25:00|217.93|216.93|217.98|216.98|218.06|217.06|217.82|216.82|177
1734211800000|2024-12-14 21:30:00|217.94|216.94|217.66|216.66|218.02|217.02|217.18|216.18|257
1734212100000|2024-12-14 21:35:00|217.65|216.65|217.81|216.81|218.11|217.11|217.64|216.64|228
1734212400000|2024-12-14 21:40:00|217.82|216.82|218.16|217.16|218.25|217.25|217.82|216.82|171
1734212700000|2024-12-14 21:45:00|218.15|217.15|218.06|217.06|218.21|217.21|217.98|216.98|233
1734213000000|2024-12-14 21:50:00|218.05|217.05|217.89|216.89|218.07|217.07|217.62|216.62|216
1734213300000|2024-12-14 21:55:00|217.88|216.88|217.87|216.87|218.14|217.14|217.8|216.8|168
1734213600000|2024-12-14 22:00:00|217.83|216.83|218.13|217.13|218.28|217.28|217.77|216.77|195
1734213900000|2024-12-14 22:05:00|218.14|217.14|217.98|216.98|218.26|217.26|217.98|216.98|121
1734214200000|2024-12-14 22:10:00|217.97|216.97|217.17|216.17|217.97|216.97|217.05|216.05|174
1734214500000|2024-12-14 22:15:00|217.15|216.15|217.58|216.58|217.79|216.79|217.15|216.15|205
1734214800000|2024-12-14 22:20:00|217.57|216.57|217.9|216.9|217.91|216.91|217.57|216.57|108
1734215100000|2024-12-14 22:25:00|217.91|216.91|218.32|217.32|218.4|217.4|217.87|216.87|121
1734215400000|2024-12-14 22:30:00|218.31|217.31|217.99|216.99|218.42|217.42|217.87|216.87|210
1734215700000|2024-12-14 22:35:00|218.01|217.01|218.28|217.28|218.31|217.31|218.01|217.01|130
1734216000000|2024-12-14 22:40:00|218.26|217.26|218.69|217.69|218.82|217.82|218.18|217.18|120
1734216300000|2024-12-14 22:45:00|218.68|217.68|218.68|217.68|218.68|217.68|218.47|217.47|97
1734216600000|2024-12-14 22:50:00|218.69|217.69|218.95|217.95|219.05|218.05|218.69|217.69|114
1734216900000|2024-12-14 22:55:00|218.91|217.91|218.48|217.48|218.91|217.91|218.32|217.32|145
1734217200000|2024-12-14 23:00:00|218.5|217.5|218.41|217.41|218.7|217.7|218.27|217.27|154
1734217500000|2024-12-14 23:05:00|218.43|217.43|218.96|217.96|218.96|217.96|218.34|217.34|211
1734217800000|2024-12-14 23:10:00|218.95|217.95|219.52|218.52|220.24|219.24|218.9|217.9|351
1734218100000|2024-12-14 23:15:00|219.51|218.51|220.38|219.38|220.45|219.45|219.46|218.46|379
1734218400000|2024-12-14 23:20:00|220.35|219.35|220.18|219.18|220.44|219.44|219.95|218.95|267
1734218700000|2024-12-14 23:25:00|220.15|219.15|220.42|219.42|220.48|219.48|220.01|219.01|207
1734219000000|2024-12-14 23:30:00|220.37|219.37|220.74|219.74|221.36|220.36|220.36|219.36|381
1734219300000|2024-12-14 23:35:00|220.73|219.73|220.77|219.77|221.01|220.01|220.52|219.52|203
1734219600000|2024-12-14 23:40:00|220.79|219.79|220.54|219.54|220.82|219.82|220.44|219.44|186
1734219900000|2024-12-14 23:45:00|220.55|219.55|220.26|219.26|220.55|219.55|220.15|219.15|224
1734220200000|2024-12-14 23:50:00|220.25|219.25|220.28|219.28|220.36|219.36|220.1|219.1|125
1734220500000|2024-12-14 23:55:00|220.29|219.29|220.4|219.4|220.46|219.46|220.22|219.22|97
1734220800000|2024-12-15 00:00:00|220.41|219.41|220.55|219.55|220.55|219.55|219.82|218.82|262
1734221100000|2024-12-15 00:05:00|220.56|219.56|220.41|219.41|220.68|219.68|220.29|219.29|221
1734221400000|2024-12-15 00:10:00|220.38|219.38|220.78|219.78|220.78|219.78|220.26|219.26|171
1734221700000|2024-12-15 00:15:00|220.8|219.8|220.42|219.42|220.95|219.95|220.42|219.42|220
1734222000000|2024-12-15 00:20:00|220.41|219.41|220.74|219.74|220.79|219.79|220.32|219.32|171
1734222300000|2024-12-15 00:25:00|220.73|219.73|220.95|219.95|221.05|220.05|220.71|219.71|120
1734222600000|2024-12-15 00:30:00|220.94|219.94|220.05|219.05|220.94|219.94|219.94|218.94|210
1734222900000|2024-12-15 00:35:00|220.02|219.02|219.75|218.75|220.02|219.02|219.63|218.63|177
1734223200000|2024-12-15 00:40:00|219.76|218.76|220.14|219.14|220.26|219.26|219.34|218.34|223
1734223500000|2024-12-15 00:45:00|220.13|219.13|219.87|218.87|220.41|219.41|219.64|218.64|273
1734223800000|2024-12-15 00:50:00|219.86|218.86|220.38|219.38|220.43|219.43|219.67|218.67|235
1734224100000|2024-12-15 00:55:00|220.36|219.36|220.24|219.24|220.58|219.58|220.22|219.22|149
1734224400000|2024-12-15 01:00:00|220.26|219.26|220.66|219.66|220.98|219.98|220.13|219.13|244
1734224700000|2024-12-15 01:05:00|220.68|219.68|220.72|219.72|220.81|219.81|220.55|219.55|188
1734225000000|2024-12-15 01:10:00|220.71|219.71|220.71|219.71|220.91|219.91|220.5|219.5|175
1734225300000|2024-12-15 01:15:00|220.69|219.69|220.64|219.64|221.22|220.22|220.62|219.62|179
1734225600000|2024-12-15 01:20:00|220.66|219.66|221.32|220.32|221.35|220.35|220.66|219.66|182
1734225900000|2024-12-15 01:25:00|221.33|220.33|220.61|219.61|221.48|220.48|220.57|219.57|226
1734226200000|2024-12-15 01:30:00|220.62|219.62|220.71|219.71|220.84|219.84|220.3|219.3|229
1734226500000|2024-12-15 01:35:00|220.7|219.7|221.21|220.21|221.26|220.26|220.58|219.58|207
1734226800000|2024-12-15 01:40:00|221.23|220.23|221.44|220.44|221.45|220.45|220.99|219.99|188
1734227100000|2024-12-15 01:45:00|221.5|220.5|221.54|220.54|221.72|220.72|221.31|220.31|205
1734227400000|2024-12-15 01:50:00|221.53|220.53|221.89|220.89|221.98|220.98|221.49|220.49|247
1734227700000|2024-12-15 01:55:00|221.88|220.88|221.7|220.7|222.01|221.01|221.63|220.63|284
1734228000000|2024-12-15 02:00:00|221.72|220.72|221.52|220.52|221.77|220.77|221.39|220.39|308
1734228300000|2024-12-15 02:05:00|221.51|220.51|221.62|220.62|221.95|220.95|221.49|220.49|194
1734228600000|2024-12-15 02:10:00|221.65|220.65|221.84|220.84|222.11|221.11|221.52|220.52|217
1734228900000|2024-12-15 02:15:00|221.85|220.85|222.21|221.21|222.21|221.21|221.8|220.8|179
1734229200000|2024-12-15 02:20:00|222.2|221.2|221.94|220.94|222.24|221.24|221.84|220.84|190
1734229500000|2024-12-15 02:25:00|221.92|220.92|221.83|220.83|221.94|220.94|221.78|220.78|171
1734229800000|2024-12-15 02:30:00|221.86|220.86|221.83|220.83|222.02|221.02|221.78|220.78|151
1734230100000|2024-12-15 02:35:00|221.84|220.84|221.9|220.9|222.05|221.05|221.78|220.78|121
1734230400000|2024-12-15 02:40:00|221.88|220.88|221.9|220.9|221.94|220.94|221.4|220.4|181
1734230700000|2024-12-15 02:45:00|221.89|220.89|221.77|220.77|222.06|221.06|221.67|220.67|190
1734231000000|2024-12-15 02:50:00|221.78|220.78|221.87|220.87|221.95|220.95|221.6|220.6|191
1734231300000|2024-12-15 02:55:00|221.88|220.88|221.48|220.48|221.94|220.94|221.42|220.42|164
1734231600000|2024-12-15 03:00:00|221.49|220.49|221.14|220.14|221.64|220.64|221.04|220.04|187
1734231900000|2024-12-15 03:05:00|221.13|220.13|221.04|220.04|221.4|220.4|220.92|219.92|236
1734232200000|2024-12-15 03:10:00|221.03|220.03|221.03|220.03|221.08|220.08|220.75|219.75|207
1734232500000|2024-12-15 03:15:00|221.04|220.04|220.62|219.62|221.13|220.13|220.62|219.62|145
1734232800000|2024-12-15 03:20:00|220.63|219.63|220.78|219.78|220.79|219.79|220.46|219.46|230
1734233100000|2024-12-15 03:25:00|220.75|219.75|220.65|219.65|220.78|219.78|220.47|219.47|112
1734233400000|2024-12-15 03:30:00|220.66|219.66|220.43|219.43|220.67|219.67|220.17|219.17|213
1734233700000|2024-12-15 03:35:00|220.42|219.42|220.63|219.63|220.78|219.78|220.35|219.35|141
1734234000000|2024-12-15 03:40:00|220.64|219.64|220.66|219.66|220.77|219.77|220.46|219.46|135
1734234300000|2024-12-15 03:45:00|220.65|219.65|220.43|219.43|220.81|219.81|220.25|219.25|182
1734234600000|2024-12-15 03:50:00|220.42|219.42|220.27|219.27|220.53|219.53|220.2|219.2|166
1734234900000|2024-12-15 03:55:00|220.24|219.24|219.93|218.93|220.38|219.38|219.92|218.92|134
1734235200000|2024-12-15 04:00:00|219.95|218.95|220.28|219.28|220.32|219.32|219.84|218.84|187
1734235500000|2024-12-15 04:05:00|220.29|219.29|220.39|219.39|220.58|219.58|220.24|219.24|131
1734235800000|2024-12-15 04:10:00|220.37|219.37|220.6|219.6|220.64|219.64|220.33|219.33|142
1734236100000|2024-12-15 04:15:00|220.61|219.61|221.87|220.87|221.92|220.92|220.59|219.59|372
1734236400000|2024-12-15 04:20:00|221.86|220.86|222.28|221.28|222.34|221.34|221.47|220.47|441
1734236700000|2024-12-15 04:25:00|222.27|221.27|221.75|220.75|222.27|221.27|221.6|220.6|368
1734237000000|2024-12-15 04:30:00|221.74|220.74|221.52|220.52|221.94|220.94|221.3|220.3|313
1734237300000|2024-12-15 04:35:00|221.51|220.51|221.75|220.75|221.8|220.8|221.32|220.32|298
1734237600000|2024-12-15 04:40:00|221.74|220.74|220.88|219.88|222.1|221.1|220.62|219.62|352
1734237900000|2024-12-15 04:45:00|220.89|219.89|220.7|219.7|220.98|219.98|220.66|219.66|173
1734238200000|2024-12-15 04:50:00|220.69|219.69|220.44|219.44|220.9|219.9|220.38|219.38|162
1734238500000|2024-12-15 04:55:00|220.45|219.45|220.81|219.81|221.01|220.01|220.37|219.37|151
1734238800000|2024-12-15 05:00:00|220.79|219.79|221.33|220.33|221.52|220.52|220.68|219.68|229
1734239100000|2024-12-15 05:05:00|221.34|220.34|221|220|221.34|220.34|220.86|219.86|227
1734239400000|2024-12-15 05:10:00|220.99|219.99|220.89|219.89|221.23|220.23|220.82|219.82|142
1734239700000|2024-12-15 05:15:00|220.92|219.92|221.27|220.27|221.33|220.33|220.83|219.83|189
1734240000000|2024-12-15 05:20:00|221.29|220.29|221.36|220.36|221.42|220.42|221.14|220.14|135
1734240300000|2024-12-15 05:25:00|221.37|220.37|221.34|220.34|221.55|220.55|221.1|220.1|132
1734240600000|2024-12-15 05:30:00|221.33|220.33|221.44|220.44|221.81|220.81|221.31|220.31|189
1734240900000|2024-12-15 05:35:00|221.43|220.43|221.24|220.24|221.54|220.54|221.13|220.13|183
1734241200000|2024-12-15 05:40:00|221.23|220.23|221.24|220.24|221.3|220.3|221.1|220.1|103
1734241500000|2024-12-15 05:45:00|221.22|220.22|221.1|220.1|221.23|220.23|221|220|119
1734241800000|2024-12-15 05:50:00|221.11|220.11|220.58|219.58|221.11|220.11|220.58|219.58|112
1734242100000|2024-12-15 05:55:00|220.57|219.57|220.64|219.64|220.75|219.75|220.55|219.55|91
1734242400000|2024-12-15 06:00:00|220.65|219.65|220.58|219.58|220.8|219.8|220.5|219.5|144
1734242700000|2024-12-15 06:05:00|220.59|219.59|220.24|219.24|220.61|219.61|219.96|218.96|158
1734243000000|2024-12-15 06:10:00|220.22|219.22|220.02|219.02|220.22|219.22|219.85|218.85|174
1734243300000|2024-12-15 06:15:00|220.01|219.01|220.36|219.36|220.6|219.6|220.01|219.01|171
1734243600000|2024-12-15 06:20:00|220.35|219.35|219.89|218.89|220.36|219.36|219.89|218.89|145
1734243900000|2024-12-15 06:25:00|219.88|218.88|220.02|219.02|220.14|219.14|219.88|218.88|101
1734244200000|2024-12-15 06:30:00|220.06|219.06|220.42|219.42|220.56|219.56|220.06|219.06|131
1734244500000|2024-12-15 06:35:00|220.41|219.41|219.88|218.88|220.41|219.41|219.88|218.88|192
1734244800000|2024-12-15 06:40:00|219.89|218.89|219.51|218.51|219.89|218.89|219.43|218.43|207
1734245100000|2024-12-15 06:45:00|219.54|218.54|219.44|218.44|219.74|218.74|219.41|218.41|254
1734245400000|2024-12-15 06:50:00|219.45|218.45|218.91|217.91|219.46|218.46|218.89|217.89|241
1734245700000|2024-12-15 06:55:00|218.9|217.9|218.78|217.78|219.12|218.12|218.74|217.74|202
1734246000000|2024-12-15 07:00:00|218.79|217.79|219.12|218.12|219.28|218.28|218.79|217.79|217
1734246300000|2024-12-15 07:05:00|219.1|218.1|218.38|217.38|219.14|218.14|218.38|217.38|149
1734246600000|2024-12-15 07:10:00|218.35|217.35|218.51|217.51|218.75|217.75|218.13|217.13|292
1734246900000|2024-12-15 07:15:00|218.5|217.5|218.52|217.52|219|218|218.45|217.45|224
1734247200000|2024-12-15 07:20:00|218.53|217.53|218.27|217.27|218.71|217.71|218.22|217.22|293
1734247500000|2024-12-15 07:25:00|218.29|217.29|217.88|216.88|218.32|217.32|217.84|216.84|219
1734247800000|2024-12-15 07:30:00|217.87|216.87|217.02|216.02|218.25|217.25|217|216|334
1734248100000|2024-12-15 07:35:00|217.03|216.03|216.47|215.47|217.25|216.25|216.44|215.44|354
1734248400000|2024-12-15 07:40:00|216.48|215.48|216.46|215.46|216.82|215.82|216.19|215.19|407
1734248700000|2024-12-15 07:45:00|216.47|215.47|217.18|216.18|217.18|216.18|216.46|215.46|251
1734249000000|2024-12-15 07:50:00|217.19|216.19|217.49|216.49|217.53|216.53|217.19|216.19|255
1734249300000|2024-12-15 07:55:00|217.52|216.52|217.77|216.77|217.83|216.83|217.52|216.52|162
1734249600000|2024-12-15 08:00:00|217.78|216.78|217.56|216.56|218.12|217.12|216.98|215.98|294
1734249900000|2024-12-15 08:05:00|217.55|216.55|217.71|216.71|217.81|216.81|217.39|216.39|296
1734250200000|2024-12-15 08:10:00|217.7|216.7|217.58|216.58|217.82|216.82|217.54|216.54|216
1734250500000|2024-12-15 08:15:00|217.59|216.59|217.53|216.53|217.83|216.83|217.34|216.34|193
1734250800000|2024-12-15 08:20:00|217.56|216.56|217.74|216.74|217.9|216.9|217.4|216.4|211
1734251100000|2024-12-15 08:25:00|217.75|216.75|217.57|216.57|217.86|216.86|217.53|216.53|164
1734251400000|2024-12-15 08:30:00|217.58|216.58|218.15|217.15|218.16|217.16|217.57|216.57|201
1734251700000|2024-12-15 08:35:00|218.14|217.14|218.32|217.32|218.57|217.57|218.07|217.07|199
1734252000000|2024-12-15 08:40:00|218.34|217.34|218.28|217.28|218.48|217.48|218.17|217.17|140
1734252300000|2024-12-15 08:45:00|218.26|217.26|218.6|217.6|218.81|217.81|218.24|217.24|197
1734252600000|2024-12-15 08:50:00|218.62|217.62|218.86|217.86|218.92|217.92|218.51|217.51|185
1734252900000|2024-12-15 08:55:00|218.88|217.88|219.09|218.09|219.19|218.19|218.85|217.85|117
1734253200000|2024-12-15 09:00:00|219.1|218.1|218.74|217.74|219.1|218.1|218.49|217.49|233
1734253500000|2024-12-15 09:05:00|218.71|217.71|219.43|218.43|219.43|218.43|218.68|217.68|155
1734253800000|2024-12-15 09:10:00|219.42|218.42|219.19|218.19|219.55|218.55|219.17|218.17|164
1734254100000|2024-12-15 09:15:00|219.2|218.2|219.21|218.21|219.34|218.34|218.92|217.92|190
1734254400000|2024-12-15 09:20:00|219.22|218.22|219.27|218.27|219.38|218.38|219.09|218.09|113
1734254700000|2024-12-15 09:25:00|219.29|218.29|219.12|218.12|219.63|218.63|219.09|218.09|176
1734255000000|2024-12-15 09:30:00|219.13|218.13|219.24|218.24|219.28|218.28|219.08|218.08|119
1734255300000|2024-12-15 09:35:00|219.26|218.26|219.47|218.47|219.47|218.47|219.18|218.18|115
1734255600000|2024-12-15 09:40:00|219.5|218.5|219.59|218.59|219.88|218.88|219.5|218.5|130
1734255900000|2024-12-15 09:45:00|219.58|218.58|219.78|218.78|219.96|218.96|219.55|218.55|168
1734256200000|2024-12-15 09:50:00|219.77|218.77|219.63|218.63|219.83|218.83|219.49|218.49|115
1734256500000|2024-12-15 09:55:00|219.64|218.64|219.79|218.79|219.9|218.9|219.64|218.64|98
1734256800000|2024-12-15 10:00:00|219.8|218.8|219.89|218.89|219.89|218.89|219.66|218.66|107
1734257100000|2024-12-15 10:05:00|219.9|218.9|220.31|219.31|220.31|219.31|219.9|218.9|159
1734257400000|2024-12-15 10:10:00|220.35|219.35|220.33|219.33|220.64|219.64|220.21|219.21|184
1734257700000|2024-12-15 10:15:00|220.34|219.34|220.56|219.56|220.6|219.6|220.34|219.34|163
1734258000000|2024-12-15 10:20:00|220.55|219.55|220.01|219.01|220.61|219.61|219.98|218.98|162
1734258300000|2024-12-15 10:25:00|220|219|219.92|218.92|220.19|219.19|219.88|218.88|88
1734258600000|2024-12-15 10:30:00|219.93|218.93|219.73|218.73|220.1|219.1|219.64|218.64|136
1734258900000|2024-12-15 10:35:00|219.74|218.74|219.7|218.7|219.82|218.82|219.49|218.49|136
1734259200000|2024-12-15 10:40:00|219.71|218.71|219.58|218.58|219.78|218.78|219.52|218.52|68
1734259500000|2024-12-15 10:45:00|219.59|218.59|219.33|218.33|219.68|218.68|219.29|218.29|89
1734259800000|2024-12-15 10:50:00|219.32|218.32|219.25|218.25|219.4|218.4|219.19|218.19|101
1734260100000|2024-12-15 10:55:00|219.26|218.26|218.61|217.61|219.3|218.3|218.61|217.61|129
1734260400000|2024-12-15 11:00:00|218.6|217.6|218.7|217.7|218.81|217.81|218.58|217.58|151
1734260700000|2024-12-15 11:05:00|218.69|217.69|218.65|217.65|218.92|217.92|218.55|217.55|199
1734261000000|2024-12-15 11:10:00|218.63|217.63|218.7|217.7|218.98|217.98|218.47|217.47|165
1734261300000|2024-12-15 11:15:00|218.71|217.71|218.64|217.64|219.14|218.14|218.62|217.62|258
1734261600000|2024-12-15 11:20:00|218.63|217.63|218.34|217.34|218.71|217.71|218.25|217.25|164
1734261900000|2024-12-15 11:25:00|218.36|217.36|218.68|217.68|218.81|217.81|218.31|217.31|140
1734262200000|2024-12-15 11:30:00|218.67|217.67|218.4|217.4|218.67|217.67|218.21|217.21|158
1734262500000|2024-12-15 11:35:00|218.39|217.39|218.53|217.53|218.61|217.61|218.3|217.3|133
1734262800000|2024-12-15 11:40:00|218.51|217.51|218.94|217.94|219.11|218.11|218.51|217.51|197
1734263100000|2024-12-15 11:45:00|218.95|217.95|218.79|217.79|218.97|217.97|218.76|217.76|155
1734263400000|2024-12-15 11:50:00|218.77|217.77|218.85|217.85|218.9|217.9|218.49|217.49|144
1734263700000|2024-12-15 11:55:00|218.84|217.84|218.9|217.9|219.06|218.06|218.84|217.84|165
1734264000000|2024-12-15 12:00:00|218.88|217.88|219.04|218.04|219.39|218.39|218.82|217.82|226
1734264300000|2024-12-15 12:05:00|219.05|218.05|219.3|218.3|219.34|218.34|219.03|218.03|210
1734264600000|2024-12-15 12:10:00|219.29|218.29|218.4|217.4|219.37|218.37|218.24|217.24|215
1734264900000|2024-12-15 12:15:00|218.38|217.38|218.71|217.71|218.99|217.99|217.88|216.88|341
1734265200000|2024-12-15 12:20:00|218.72|217.72|218.91|217.91|219.13|218.13|218.64|217.64|237
1734265500000|2024-12-15 12:25:00|218.92|217.92|218.45|217.45|219.3|218.3|218.35|217.35|260
1734265800000|2024-12-15 12:30:00|218.43|217.43|218.43|217.43|218.76|217.76|218.27|217.27|312
1734266100000|2024-12-15 12:35:00|218.42|217.42|219.34|218.34|219.35|218.35|218.38|217.38|340
1734266400000|2024-12-15 12:40:00|219.35|218.35|220.09|219.09|220.1|219.1|219.25|218.25|413
1734266700000|2024-12-15 12:45:00|220.06|219.06|219.49|218.49|220.29|219.29|219.42|218.42|545
1734267000000|2024-12-15 12:50:00|219.51|218.51|219.83|218.83|219.91|218.91|219.45|218.45|434
1734267300000|2024-12-15 12:55:00|219.84|218.84|220.08|219.08|220.4|219.4|219.84|218.84|282
1734267600000|2024-12-15 13:00:00|220.09|219.09|219.28|218.28|220.14|219.14|219.12|218.12|288
1734267900000|2024-12-15 13:05:00|219.27|218.27|219.06|218.06|219.4|218.4|218.87|217.87|220
1734268200000|2024-12-15 13:10:00|219.07|218.07|219.39|218.39|219.5|218.5|219.06|218.06|227
1734268500000|2024-12-15 13:15:00|219.38|218.38|218.93|217.93|219.39|218.39|218.66|217.66|318
1734268800000|2024-12-15 13:20:00|218.95|217.95|219.58|218.58|219.79|218.79|218.94|217.94|255
1734269100000|2024-12-15 13:25:00|219.59|218.59|220.94|219.94|220.97|219.97|219.59|218.59|308
1734269400000|2024-12-15 13:30:00|220.93|219.93|220.15|219.15|220.93|219.93|219.88|218.88|379
1734269700000|2024-12-15 13:35:00|220.17|219.17|219.91|218.91|220.38|219.38|219.89|218.89|275
1734270000000|2024-12-15 13:40:00|219.87|218.87|220.23|219.23|220.26|219.26|219.85|218.85|153
1734270300000|2024-12-15 13:45:00|220.21|219.21|220.54|219.54|220.66|219.66|219.81|218.81|239
1734270600000|2024-12-15 13:50:00|220.55|219.55|220.37|219.37|220.73|219.73|220.28|219.28|236
1734270900000|2024-12-15 13:55:00|220.35|219.35|219.93|218.93|220.39|219.39|219.93|218.93|196
1734271200000|2024-12-15 14:00:00|219.94|218.94|219.81|218.81|220.3|219.3|219.81|218.81|287
1734271500000|2024-12-15 14:05:00|219.82|218.82|220.35|219.35|220.47|219.47|219.82|218.82|232
1734271800000|2024-12-15 14:10:00|220.36|219.36|220.25|219.25|220.38|219.38|220.11|219.11|165
1734272100000|2024-12-15 14:15:00|220.26|219.26|220.8|219.8|221.01|220.01|220.14|219.14|229
1734272400000|2024-12-15 14:20:00|220.78|219.78|221.11|220.11|221.18|220.18|220.49|219.49|223
1734272700000|2024-12-15 14:25:00|221.1|220.1|220.87|219.87|221.21|220.21|220.67|219.67|261
1734273000000|2024-12-15 14:30:00|220.89|219.89|220.57|219.57|220.99|219.99|220.38|219.38|279
1734273300000|2024-12-15 14:35:00|220.58|219.58|220.73|219.73|220.86|219.86|220.47|219.47|241
1734273600000|2024-12-15 14:40:00|220.68|219.68|220.96|219.96|221|220|220.56|219.56|147
1734273900000|2024-12-15 14:45:00|220.95|219.95|220.74|219.74|221.15|220.15|220.61|219.61|232
1734274200000|2024-12-15 14:50:00|220.71|219.71|221.43|220.43|221.47|220.47|220.69|219.69|209
1734274500000|2024-12-15 14:55:00|221.42|220.42|221.85|220.85|221.98|220.98|221.33|220.33|232
1734274800000|2024-12-15 15:00:00|221.87|220.87|221.11|220.11|221.9|220.9|221.08|220.08|319
1734275100000|2024-12-15 15:05:00|221.13|220.13|220.93|219.93|221.33|220.33|220.92|219.92|203
1734275400000|2024-12-15 15:10:00|220.94|219.94|220.76|219.76|221.15|220.15|220.75|219.75|140
1734275700000|2024-12-15 15:15:00|220.77|219.77|220.94|219.94|221.09|220.09|220.52|219.52|196
1734276000000|2024-12-15 15:20:00|220.93|219.93|221.01|220.01|221.28|220.28|220.91|219.91|188
1734276300000|2024-12-15 15:25:00|220.98|219.98|221.26|220.26|221.42|220.42|220.88|219.88|152
1734276600000|2024-12-15 15:30:00|221.3|220.3|221.31|220.31|221.69|220.69|221.16|220.16|180
1734276900000|2024-12-15 15:35:00|221.34|220.34|221.18|220.18|221.53|220.53|221.03|220.03|188
1734277200000|2024-12-15 15:40:00|221.19|220.19|221.04|220.04|221.26|220.26|221.03|220.03|114
1734277500000|2024-12-15 15:45:00|221.03|220.03|220.9|219.9|221.13|220.13|220.82|219.82|227
1734277800000|2024-12-15 15:50:00|220.88|219.88|221.13|220.13|221.33|220.33|220.74|219.74|319
1734278100000|2024-12-15 15:55:00|221.12|220.12|221.35|220.35|221.5|220.5|220.99|219.99|238
1734278400000|2024-12-15 16:00:00|221.36|220.36|221.45|220.45|221.59|220.59|221.06|220.06|334
1734278700000|2024-12-15 16:05:00|221.44|220.44|222.03|221.03|222.05|221.05|221.36|220.36|265
1734279000000|2024-12-15 16:10:00|222.1|221.1|222.31|221.31|222.35|221.35|222.07|221.07|235
1734279300000|2024-12-15 16:15:00|222.33|221.33|222.61|221.61|222.65|221.65|222.1|221.1|274
1734279600000|2024-12-15 16:20:00|222.6|221.6|222.31|221.31|222.77|221.77|222.17|221.17|299
1734279900000|2024-12-15 16:25:00|222.32|221.32|222.12|221.12|222.46|221.46|222.11|221.11|214
1734280200000|2024-12-15 16:30:00|222.15|221.15|222.62|221.62|222.64|221.64|221.84|220.84|275
1734280500000|2024-12-15 16:35:00|222.61|221.61|222.94|221.94|222.96|221.96|222.61|221.61|249
1734280800000|2024-12-15 16:40:00|222.95|221.95|222.48|221.48|222.97|221.97|222.28|221.28|189
1734281100000|2024-12-15 16:45:00|222.47|221.47|222.43|221.43|222.69|221.69|222.23|221.23|279
1734281400000|2024-12-15 16:50:00|222.45|221.45|222.35|221.35|222.54|221.54|222.22|221.22|253
1734281700000|2024-12-15 16:55:00|222.37|221.37|222.61|221.61|222.66|221.66|222.37|221.37|261
1734282000000|2024-12-15 17:00:00|222.6|221.6|222.19|221.19|222.69|221.69|222.1|221.1|225
1734282300000|2024-12-15 17:05:00|222.2|221.2|222.08|221.08|222.32|221.32|221.92|220.92|221
1734282600000|2024-12-15 17:10:00|222.06|221.06|222.08|221.08|222.23|221.23|221.94|220.94|221
1734282900000|2024-12-15 17:15:00|222.09|221.09|221.75|220.75|222.12|221.12|221.74|220.74|146
1734283200000|2024-12-15 17:20:00|221.74|220.74|221.68|220.68|221.79|220.79|221.39|220.39|175
1734283500000|2024-12-15 17:25:00|221.67|220.67|221.88|220.88|221.92|220.92|221.67|220.67|116
1734283800000|2024-12-15 17:30:00|221.89|220.89|222.17|221.17|222.22|221.22|221.77|220.77|168
1734284100000|2024-12-15 17:35:00|222.16|221.16|221.79|220.79|222.21|221.21|221.51|220.51|184
1734284400000|2024-12-15 17:40:00|221.77|220.77|222.07|221.07|222.15|221.15|221.65|220.65|154
1734284700000|2024-12-15 17:45:00|222.09|221.09|221.98|220.98|222.31|221.31|221.98|220.98|173
1734285000000|2024-12-15 17:50:00|221.97|220.97|221.97|220.97|222.15|221.15|221.62|220.62|222
1734285300000|2024-12-15 17:55:00|221.98|220.98|221.81|220.81|222.03|221.03|221.56|220.56|193
1734285600000|2024-12-15 18:00:00|221.82|220.82|221.77|220.77|221.83|220.83|221.5|220.5|199
1734285900000|2024-12-15 18:05:00|221.8|220.8|221.48|220.48|221.93|220.93|221.46|220.46|149
1734286200000|2024-12-15 18:10:00|221.5|220.5|221.29|220.29|221.54|220.54|221.07|220.07|164
1734286500000|2024-12-15 18:15:00|221.28|220.28|220.99|219.99|221.38|220.38|220.98|219.98|176
1734286800000|2024-12-15 18:20:00|220.98|219.98|221.54|220.54|221.54|220.54|220.97|219.97|186
1734287100000|2024-12-15 18:25:00|221.56|220.56|221.59|220.59|221.73|220.73|221.54|220.54|120
1734287400000|2024-12-15 18:30:00|221.61|220.61|221.76|220.76|221.77|220.77|221.43|220.43|129
1734287700000|2024-12-15 18:35:00|221.74|220.74|221.53|220.53|221.74|220.74|221.4|220.4|152
1734288000000|2024-12-15 18:40:00|221.55|220.55|221.72|220.72|221.79|220.79|221.54|220.54|103
1734288300000|2024-12-15 18:45:00|221.73|220.73|221.6|220.6|221.77|220.77|221.48|220.48|130
1734288600000|2024-12-15 18:50:00|221.57|220.57|221.38|220.38|221.58|220.58|221.31|220.31|135
1734288900000|2024-12-15 18:55:00|221.39|220.39|221.5|220.5|221.64|220.64|221.38|220.38|108
1734289200000|2024-12-15 19:00:00|221.49|220.49|221.99|220.99|222.3|221.3|221.47|220.47|168
1734289500000|2024-12-15 19:05:00|222|221|222.15|221.15|222.25|221.25|221.99|220.99|112
1734289800000|2024-12-15 19:10:00|222.16|221.16|222.27|221.27|222.35|221.35|221.91|220.91|151
1734290100000|2024-12-15 19:15:00|222.29|221.29|222.39|221.39|222.51|221.51|222.28|221.28|85
1734290400000|2024-12-15 19:20:00|222.4|221.4|222.49|221.49|222.53|221.53|222.32|221.32|150
1734290700000|2024-12-15 19:25:00|222.48|221.48|222.39|221.39|222.54|221.54|222.39|221.39|56
1734291000000|2024-12-15 19:30:00|222.38|221.38|222.21|221.21|222.43|221.43|222.17|221.17|169
1734291300000|2024-12-15 19:35:00|222.22|221.22|222.13|221.13|222.25|221.25|222.04|221.04|77
1734291600000|2024-12-15 19:40:00|222.16|221.16|222.15|221.15|222.22|221.22|221.98|220.98|115
1734291900000|2024-12-15 19:45:00|222.14|221.14|221.93|220.93|222.26|221.26|221.88|220.88|124
1734292200000|2024-12-15 19:50:00|221.94|220.94|222.02|221.02|222.2|221.2|221.94|220.94|133
1734292500000|2024-12-15 19:55:00|222.05|221.05|221.71|220.71|222.05|221.05|221.65|220.65|69
1734292800000|2024-12-15 20:00:00|221.69|220.69|221.51|220.51|221.96|220.96|221.47|220.47|111
1734293100000|2024-12-15 20:05:00|221.49|220.49|221.16|220.16|221.52|220.52|221.16|220.16|121
1734293400000|2024-12-15 20:10:00|221.17|220.17|221.4|220.4|221.51|220.51|221.17|220.17|118
1734293700000|2024-12-15 20:15:00|221.39|220.39|221.65|220.65|221.75|220.75|221.39|220.39|149
1734294000000|2024-12-15 20:20:00|221.64|220.64|221.7|220.7|221.8|220.8|221.61|220.61|89
1734294300000|2024-12-15 20:25:00|221.71|220.71|221.63|220.63|221.76|220.76|221.54|220.54|81
1734294600000|2024-12-15 20:30:00|221.64|220.64|222.23|219.73|222.62|220.68|221.64|219.73|121
1734294900000|2024-12-15 20:35:00|222.24|219.74|222.17|219.67|222.34|219.84|222.13|219.63|111
1734295200000|2024-12-15 20:40:00|222.16|219.66|222.1|219.6|222.26|219.76|222.07|219.57|84
1734295500000|2024-12-15 20:45:00|222.09|219.59|221.89|219.39|222.35|219.85|221.85|219.35|150
1734295800000|2024-12-15 20:50:00|221.88|219.38|221.62|219.12|222.09|219.59|221.61|219.11|117
1734296100000|2024-12-15 20:55:00|221.61|219.11|221.7|219.2|221.83|219.33|221.6|219.1|87
1734296400000|2024-12-15 21:00:00|221.73|219.23|221.26|218.76|221.83|219.33|221.09|218.59|237
1734296700000|2024-12-15 21:05:00|221.25|218.75|221.21|218.71|221.58|219.08|221.07|218.57|285
1734297000000|2024-12-15 21:10:00|221.23|218.73|220.81|218.31|221.3|218.8|220.81|218.31|156
1734297300000|2024-12-15 21:15:00|220.83|218.33|220.07|217.57|221.09|218.59|220.06|217.56|330
1734297600000|2024-12-15 21:20:00|220.06|217.56|219.26|216.76|220.06|217.56|218.96|216.46|365
1734297900000|2024-12-15 21:25:00|219.27|216.77|218.68|216.18|219.36|216.86|218.36|215.86|444
1734298200000|2024-12-15 21:30:00|218.66|216.16|218.83|216.33|219.31|216.81|218.43|215.93|513
1734298500000|2024-12-15 21:35:00|218.82|216.32|219.34|216.84|219.35|216.85|218.15|215.65|473
1734298800000|2024-12-15 21:40:00|219.33|216.83|219.09|216.59|219.5|217|219.06|216.56|345
1734299100000|2024-12-15 21:45:00|219.08|216.58|218.39|215.89|219.26|216.76|218.28|215.78|498
1734299400000|2024-12-15 21:50:00|218.4|215.9|217.9|215.4|218.46|215.96|217.88|215.38|349
1734299700000|2024-12-15 21:55:00|217.88|215.38|218.08|215.58|218.38|215.88|217.85|215.35|300
1734300000000|2024-12-15 22:00:00|218.07|215.57|217.72|215.22|218.15|215.65|217.64|215.14|358
1734300300000|2024-12-15 22:05:00|217.73|215.23|217.23|216.23|218.28|216.51|216.74|215.22|269
1734300600000|2024-12-15 22:10:00|217.19|216.19|217.96|216.96|217.96|216.96|217.02|216.02|138
1734300900000|2024-12-15 22:15:00|217.99|216.99|218.95|217.95|218.95|217.95|217.99|216.99|230
1734301200000|2024-12-15 22:20:00|218.97|217.97|219.33|218.33|219.46|218.46|218.89|217.89|107
1734301500000|2024-12-15 22:25:00|219.36|218.36|218.64|217.64|219.48|218.48|218.64|217.64|112
1734301800000|2024-12-15 22:30:00|218.61|217.61|219.38|218.38|219.57|218.57|218.45|217.45|121
1734302100000|2024-12-15 22:35:00|219.37|218.37|219.68|218.68|219.68|218.68|219.17|218.17|110
1734302400000|2024-12-15 22:40:00|219.52|218.52|219.59|218.59|219.64|218.64|219.26|218.26|71
1734302700000|2024-12-15 22:45:00|219.54|218.54|219.21|218.21|219.7|218.7|219.21|218.21|69
1734303000000|2024-12-15 22:50:00|219.19|218.19|219.63|218.63|219.63|218.63|218.96|217.96|116
1734303300000|2024-12-15 22:55:00|219.66|218.66|219.82|218.82|220.16|219.16|219.55|218.55|83
1734303600000|2024-12-15 23:00:00|219.8|218.8|220.89|219.89|221.33|220.33|219.79|218.79|283
1734303900000|2024-12-15 23:05:00|220.9|219.9|221.12|220.12|222.76|221.76|220.9|219.9|339
1734304200000|2024-12-15 23:10:00|221.17|220.17|220.91|219.91|221.33|220.33|220.65|219.65|294
1734304500000|2024-12-15 23:15:00|220.92|219.92|221.78|220.78|222.04|221.04|220.92|219.92|212
1734304800000|2024-12-15 23:20:00|221.79|220.79|223.56|222.56|223.57|222.57|221.69|220.69|401
1734305100000|2024-12-15 23:25:00|223.57|222.57|224.4|223.4|224.81|223.81|223.35|222.35|427
1734305400000|2024-12-15 23:30:00|224.38|223.38|224.24|223.24|225.06|224.06|223.43|222.43|496
1734305700000|2024-12-15 23:35:00|224.46|223.46|225.12|224.12|225.12|224.12|224.31|223.31|266
1734306000000|2024-12-15 23:40:00|225.15|224.15|224.97|223.97|225.23|224.23|224.52|223.52|168
1734306300000|2024-12-15 23:45:00|224.96|223.96|225.56|224.56|225.64|224.64|224.51|223.51|279
1734306600000|2024-12-15 23:50:00|225.58|224.58|224.49|223.49|225.94|224.94|224.49|223.49|192
1734306900000|2024-12-15 23:55:00|224.43|223.43|224.76|223.76|225.04|224.04|223.84|222.84|303
1734307200000|2024-12-16 00:00:00|224.75|223.75|224.39|223.39|225.18|224.18|223.98|222.98|359
1734307500000|2024-12-16 00:05:00|224.38|223.38|224.61|223.61|225.01|224.01|224.17|223.17|278
1734307800000|2024-12-16 00:10:00|224.65|223.65|224.21|223.21|224.99|223.99|223.95|222.95|239
1734308100000|2024-12-16 00:15:00|224.22|223.22|225.04|224.04|225.04|224.04|224.1|223.1|161
1734308400000|2024-12-16 00:20:00|225.13|224.13|225.97|224.97|226.2|225.2|225.13|224.13|356
1734308700000|2024-12-16 00:25:00|225.99|224.99|225.74|224.74|226.14|225.14|225.48|224.48|310
1734309000000|2024-12-16 00:30:00|225.8|224.8|226.61|225.61|226.92|225.92|225.8|224.8|407
1734309300000|2024-12-16 00:35:00|226.6|225.6|227.03|226.03|227.28|226.28|226.35|225.35|449
1734309600000|2024-12-16 00:40:00|227.01|226.01|227|226|227.32|226.32|226.58|225.58|292
1734309900000|2024-12-16 00:45:00|226.99|225.99|227.74|226.74|227.8|226.8|226.99|225.99|190
1734310200000|2024-12-16 00:50:00|227.75|226.75|226.86|225.86|227.96|226.96|226.59|225.59|252
1734310500000|2024-12-16 00:55:00|226.9|225.9|226.39|225.39|227.07|226.07|226.1|225.1|274
1734310800000|2024-12-16 01:00:00|226.4|225.4|225.88|224.88|227|226|225.87|224.87|272
1734311100000|2024-12-16 01:05:00|225.89|224.89|225.87|224.87|226.84|225.84|225.79|224.79|260
1734311400000|2024-12-16 01:10:00|225.88|224.88|226.5|225.5|226.77|225.77|225.71|224.71|311
1734311700000|2024-12-16 01:15:00|226.67|225.67|227.31|226.31|227.36|226.36|226.46|225.46|386
1734312000000|2024-12-16 01:20:00|227.32|226.32|227.17|226.17|227.59|226.59|227.11|226.11|311
1734312300000|2024-12-16 01:25:00|227.08|226.08|226.5|225.5|227.08|226.08|226.27|225.27|256
1734312600000|2024-12-16 01:30:00|226.48|225.48|226.78|225.78|226.96|225.96|226.15|225.15|155
1734312900000|2024-12-16 01:35:00|226.8|225.8|226.22|225.22|226.92|225.92|226.22|225.22|189
1734313200000|2024-12-16 01:40:00|226.26|225.26|226.09|225.09|226.61|225.61|226.04|225.04|138
1734313500000|2024-12-16 01:45:00|226.08|225.08|226.01|225.01|226.42|225.42|225.85|224.85|112
1734313800000|2024-12-16 01:50:00|226.05|225.05|226.31|225.31|226.36|225.36|226.01|225.01|72
1734314100000|2024-12-16 01:55:00|226.32|225.32|226.02|225.02|226.32|225.32|225.8|224.8|67
1734314400000|2024-12-16 02:00:00|226.04|225.04|225.57|224.57|226.2|225.2|225.46|224.46|135
1734314700000|2024-12-16 02:05:00|225.59|224.59|225.11|224.11|225.7|224.7|224.8|223.8|131
1734315000000|2024-12-16 02:10:00|225.17|224.17|224.53|223.53|225.27|224.27|224.51|223.51|84
1734315300000|2024-12-16 02:15:00|224.46|223.46|223.9|222.9|224.47|223.47|223.67|222.67|95
1734315600000|2024-12-16 02:20:00|223.91|222.91|223.11|222.11|224.24|223.24|222.99|221.99|165
1734315900000|2024-12-16 02:25:00|223.1|222.1|223.14|222.14|223.55|222.55|222.79|221.79|188
1734316200000|2024-12-16 02:30:00|223.13|222.13|224.01|223.01|224.01|223.01|222.81|221.81|245
1734316500000|2024-12-16 02:35:00|224.07|223.07|223.76|222.76|224.14|223.14|223.74|222.74|108
1734316800000|2024-12-16 02:40:00|223.83|222.83|223.35|222.35|223.92|222.92|223.18|222.18|114
1734317100000|2024-12-16 02:45:00|223.38|222.38|222.86|221.86|223.62|222.62|222.82|221.82|145
1734317400000|2024-12-16 02:50:00|222.85|221.85|222.73|221.73|222.86|221.86|222.51|221.51|97
1734317700000|2024-12-16 02:55:00|222.75|221.75|222.78|221.78|223.04|222.04|222.54|221.54|107
1734318000000|2024-12-16 03:00:00|222.76|221.76|223.19|222.19|223.19|222.19|222.74|221.74|119
1734318300000|2024-12-16 03:05:00|223.23|222.23|222.84|221.84|223.38|222.38|222.84|221.84|102
1734318600000|2024-12-16 03:10:00|222.83|221.83|222.95|221.95|222.99|221.99|222.35|221.35|175
1734318900000|2024-12-16 03:15:00|222.94|221.94|222.58|221.58|223.06|222.06|222.49|221.49|153
1734319200000|2024-12-16 03:20:00|222.57|221.57|222.03|221.03|222.58|221.58|221.83|220.83|98
1734319500000|2024-12-16 03:25:00|222.05|221.05|222.35|221.35|222.44|221.44|222.05|221.05|101
1734319800000|2024-12-16 03:30:00|222.42|221.42|222.72|221.72|222.9|221.9|222.4|221.4|89
1734320100000|2024-12-16 03:35:00|222.75|221.75|222.29|221.29|222.82|221.82|222.21|221.21|79
1734320400000|2024-12-16 03:40:00|222.28|221.28|221.93|220.93|222.28|221.28|221.76|220.76|91
1734320700000|2024-12-16 03:45:00|221.95|220.95|221.5|220.5|222.01|221.01|220.98|219.98|152
1734321000000|2024-12-16 03:50:00|221.51|220.51|221.35|220.35|221.67|220.67|221.21|220.21|96
1734321300000|2024-12-16 03:55:00|221.32|220.32|221.71|220.71|221.86|220.86|221.15|220.15|56
1734321600000|2024-12-16 04:00:00|221.73|220.73|221.74|220.74|221.79|220.79|221.29|220.29|87
1734321900000|2024-12-16 04:05:00|221.72|220.72|222.06|221.06|222.19|221.19|221.66|220.66|46
1734322200000|2024-12-16 04:10:00|222.05|221.05|222.01|221.01|222.1|221.1|221.92|220.92|30
1734322500000|2024-12-16 04:15:00|222.03|221.03|222.41|221.41|222.54|221.54|221.97|220.97|63
1734322800000|2024-12-16 04:20:00|222.4|221.4|222.42|221.42|222.53|221.53|222.19|221.19|48
1734323100000|2024-12-16 04:25:00|222.44|221.44|222.1|221.1|222.53|221.53|221.95|220.95|57
1734323400000|2024-12-16 04:30:00|222.07|221.07|222.43|221.43|222.57|221.57|222.06|221.06|50
1734323700000|2024-12-16 04:35:00|222.48|221.48|222.26|221.26|222.53|221.53|222.19|221.19|96
1734324000000|2024-12-16 04:40:00|222.25|221.25|221.94|220.94|222.26|221.26|221.94|220.94|111
1734324300000|2024-12-16 04:45:00|221.97|220.97|221.94|220.94|222.03|221.03|221.94|220.94|50
1734324600000|2024-12-16 04:50:00|221.92|220.92|221.8|220.8|221.93|220.93|221.53|220.53|162
1734324900000|2024-12-16 04:55:00|221.79|220.79|221.8|220.8|222.04|221.04|221.78|220.78|99
1734325200000|2024-12-16 05:00:00|221.85|220.85|221.4|220.4|221.95|220.95|221.29|220.29|77
1734325500000|2024-12-16 05:05:00|221.38|220.38|221.83|220.83|221.83|220.83|221.08|220.08|107
1734325800000|2024-12-16 05:10:00|221.81|220.81|221.87|220.87|221.89|220.89|221.53|220.53|56
1734326100000|2024-12-16 05:15:00|221.89|220.89|222.42|221.42|222.58|221.58|221.89|220.89|75
1734326400000|2024-12-16 05:20:00|222.45|221.45|222.33|221.33|222.67|221.67|222.27|221.27|56
1734326700000|2024-12-16 05:25:00|222.32|221.32|221.94|220.94|222.42|221.42|221.89|220.89|52
1734327000000|2024-12-16 05:30:00|221.95|220.95|222.2|221.2|222.2|221.2|221.86|220.86|79
1734327300000|2024-12-16 05:35:00|222.21|221.21|222.38|221.38|222.5|221.5|222.12|221.12|87
1734327600000|2024-12-16 05:40:00|222.39|221.39|222.47|221.47|222.72|221.72|222.24|221.24|66
1734327900000|2024-12-16 05:45:00|222.52|221.52|222.43|221.43|222.64|221.64|222.36|221.36|139
1734328200000|2024-12-16 05:50:00|222.44|221.44|222.62|221.62|222.7|221.7|222.42|221.42|24
1734328500000|2024-12-16 05:55:00|222.61|221.61|222.78|221.78|222.78|221.78|222.55|221.55|57
1734328800000|2024-12-16 06:00:00|222.76|221.76|223.05|222.05|223.16|222.16|222.67|221.67|67
1734329100000|2024-12-16 06:05:00|223.08|222.08|223.46|222.46|223.49|222.49|222.96|221.96|61
1734329400000|2024-12-16 06:10:00|223.45|222.45|223.59|222.59|223.59|222.59|223.26|222.26|58
1734329700000|2024-12-16 06:15:00|223.58|222.58|223.73|222.73|223.73|222.73|223.4|222.4|51
1734330000000|2024-12-16 06:20:00|223.74|222.74|223.58|222.58|223.85|222.85|223.58|222.58|72
1734330300000|2024-12-16 06:25:00|223.62|222.62|222.87|221.87|223.63|222.63|222.85|221.85|103
1734330600000|2024-12-16 06:30:00|222.83|221.83|223.41|222.41|223.46|222.46|222.83|221.83|93
1734330900000|2024-12-16 06:35:00|223.42|222.42|223.29|222.29|223.59|222.59|223.26|222.26|106
1734331200000|2024-12-16 06:40:00|223.28|222.28|223.32|222.32|223.52|222.52|223.26|222.26|191
1734331500000|2024-12-16 06:45:00|223.35|222.35|222.57|221.57|223.41|222.41|222.46|221.46|73
1734331800000|2024-12-16 06:50:00|222.62|221.62|222.63|221.63|222.98|221.98|222.32|221.32|145
1734332100000|2024-12-16 06:55:00|222.64|221.64|223.17|222.17|223.17|222.17|222.51|221.51|49
1734332400000|2024-12-16 07:00:00|223.13|222.13|223.54|222.54|223.54|222.54|222.82|221.82|129
1734332700000|2024-12-16 07:05:00|223.5|222.5|223.47|222.47|223.5|222.5|222.99|221.99|124
1734333000000|2024-12-16 07:10:00|223.45|222.45|223.77|222.77|223.9|222.9|223.24|222.24|93
1734333300000|2024-12-16 07:15:00|223.82|222.82|224.11|223.11|224.13|223.13|223.82|222.82|51
1734333600000|2024-12-16 07:20:00|224.08|223.08|223.92|222.92|224.13|223.13|223.9|222.9|51
1734333900000|2024-12-16 07:25:00|223.87|222.87|224.21|223.21|224.29|223.29|223.8|222.8|44
1734334200000|2024-12-16 07:30:00|224.2|223.2|223.93|222.93|224.3|223.3|223.86|222.86|148
1734334500000|2024-12-16 07:35:00|223.86|222.86|223.68|222.68|223.86|222.86|223.45|222.45|89
1734334800000|2024-12-16 07:40:00|223.69|222.69|223.42|222.42|223.71|222.71|223.25|222.25|109
1734335100000|2024-12-16 07:45:00|223.48|222.48|223.64|222.64|223.69|222.69|223.34|222.34|34
1734335400000|2024-12-16 07:50:00|223.63|222.63|223.22|222.22|223.63|222.63|223.21|222.21|48
1734335700000|2024-12-16 07:55:00|223.23|222.23|223.63|222.63|223.63|222.63|223.03|222.03|53
1734336000000|2024-12-16 08:00:00|223.57|222.57|223.16|222.16|223.74|222.74|223.16|222.16|96
1734336300000|2024-12-16 08:05:00|223.08|222.08|222.39|221.39|223.08|222.08|222.36|221.36|177
1734336600000|2024-12-16 08:10:00|222.38|221.38|222.19|221.19|222.47|221.47|222.16|221.16|163
1734336900000|2024-12-16 08:15:00|222.24|221.24|221.58|220.58|222.24|221.24|221.55|220.55|190
1734337200000|2024-12-16 08:20:00|221.6|220.6|221.83|220.83|221.83|220.83|221.35|220.35|191
1734337500000|2024-12-16 08:25:00|221.82|220.82|221.06|220.06|222.05|221.05|221.06|220.06|125
1734337800000|2024-12-16 08:30:00|221.07|220.07|221.19|220.19|221.47|220.47|221.07|220.07|231
1734338100000|2024-12-16 08:35:00|221.21|220.21|221.4|220.4|221.6|220.6|221.12|220.12|161
1734338400000|2024-12-16 08:40:00|221.41|220.41|221.1|220.1|221.5|220.5|221.1|220.1|47
1734338700000|2024-12-16 08:45:00|221.14|220.14|221.42|220.42|221.42|220.42|220.97|219.97|88
1734339000000|2024-12-16 08:50:00|221.44|220.44|220.45|219.45|221.44|220.44|220.36|219.36|80
1734339300000|2024-12-16 08:55:00|220.46|219.46|220.43|219.43|220.81|219.81|220.39|219.39|99
1734339600000|2024-12-16 09:00:00|220.42|219.42|220.37|219.37|220.58|219.58|220.3|219.3|220
1734339900000|2024-12-16 09:05:00|220.33|219.33|220.15|219.15|220.58|219.58|219.79|218.79|196
1734340200000|2024-12-16 09:10:00|220.16|219.16|219.69|218.69|220.18|219.18|219.64|218.64|151
1734340500000|2024-12-16 09:15:00|219.8|218.8|219.81|218.81|220.07|219.07|219.41|218.41|145
1734340800000|2024-12-16 09:20:00|219.82|218.82|220.36|219.36|220.4|219.4|219.33|218.33|137
1734341100000|2024-12-16 09:25:00|220.38|219.38|219.86|218.86|220.41|219.41|219.78|218.78|93
1734341400000|2024-12-16 09:30:00|219.84|218.84|220.56|219.56|220.69|219.69|219.79|218.79|111
1734341700000|2024-12-16 09:35:00|220.51|219.51|220.46|219.46|220.67|219.67|220.21|219.21|88
1734342000000|2024-12-16 09:40:00|220.45|219.45|220.44|219.44|220.51|219.51|220.27|219.27|63
1734342300000|2024-12-16 09:45:00|220.41|219.41|220.22|219.22|220.41|219.41|219.81|218.81|127
1734342600000|2024-12-16 09:50:00|220.17|219.17|219.28|218.28|220.17|219.17|219.18|218.18|107
1734342900000|2024-12-16 09:55:00|219.3|218.3|218.96|217.96|219.37|218.37|218.86|217.86|80
1734343200000|2024-12-16 10:00:00|218.92|217.92|218.6|217.6|219.12|218.12|218.59|217.59|150
1734343500000|2024-12-16 10:05:00|218.59|217.59|218.34|217.34|218.89|217.89|218.22|217.22|132
1734343800000|2024-12-16 10:10:00|218.36|217.36|218.02|217.02|218.36|217.36|217.99|216.99|110
1734344100000|2024-12-16 10:15:00|218.05|217.05|218.22|217.22|218.22|217.22|217.76|216.76|129
1734344400000|2024-12-16 10:20:00|218.18|217.18|217.84|216.84|218.28|217.28|217.77|216.77|118
1734344700000|2024-12-16 10:25:00|217.83|216.83|218.1|217.1|218.29|217.29|217.69|216.69|81
1734345000000|2024-12-16 10:30:00|218.06|217.06|218.36|217.36|218.41|217.41|218.06|217.06|88
1734345300000|2024-12-16 10:35:00|218.4|217.4|218.38|217.38|218.43|217.43|218.19|217.19|54
1734345600000|2024-12-16 10:40:00|218.37|217.37|218.08|217.08|218.49|217.49|217.73|216.73|92
1734345900000|2024-12-16 10:45:00|217.92|216.92|218.45|217.45|218.45|217.45|217.86|216.86|85
1734346200000|2024-12-16 10:50:00|218.44|217.44|218.42|217.42|218.48|217.48|218.31|217.31|58
1734346500000|2024-12-16 10:55:00|218.4|217.4|218.12|217.12|218.64|217.64|218.11|217.11|60
1734346800000|2024-12-16 11:00:00|218.11|217.11|218.18|217.18|218.28|217.28|217.77|216.77|114
1734347100000|2024-12-16 11:05:00|218.13|217.13|217.92|216.92|218.24|217.24|217.6|216.6|124
1734347400000|2024-12-16 11:10:00|217.85|216.85|217.65|216.65|218.39|217.39|217.61|216.61|74
1734347700000|2024-12-16 11:15:00|217.61|216.61|217.45|216.45|217.71|216.71|217.25|216.25|112
1734348000000|2024-12-16 11:20:00|217.44|216.44|217.65|216.65|217.97|216.97|217.41|216.41|88
1734348300000|2024-12-16 11:25:00|217.67|216.67|217.22|216.22|217.85|216.85|217.22|216.22|110
1734348600000|2024-12-16 11:30:00|217.23|216.23|216.68|215.68|217.23|216.23|216.51|215.51|133
1734348900000|2024-12-16 11:35:00|216.67|215.67|216.21|215.21|216.79|215.79|215.98|214.98|210
1734349200000|2024-12-16 11:40:00|216.24|215.24|215.78|214.78|216.37|215.37|215.74|214.74|170
1734349500000|2024-12-16 11:45:00|215.79|214.79|215.69|214.69|215.96|214.96|215.53|214.53|143
1734349800000|2024-12-16 11:50:00|215.67|214.67|215.36|214.36|215.83|214.83|214.93|213.93|200
1734350100000|2024-12-16 11:55:00|215.34|214.34|214.61|213.61|215.34|214.34|214.13|213.13|230
1734350400000|2024-12-16 12:00:00|214.62|213.62|215.01|214.01|215.03|214.03|214.15|213.15|250
1734350700000|2024-12-16 12:05:00|215|214|214.99|213.99|215.22|214.22|214.51|213.51|218
1734351000000|2024-12-16 12:10:00|214.98|213.98|215.22|214.22|215.41|214.41|214.92|213.92|136
1734351300000|2024-12-16 12:15:00|215.24|214.24|215.74|214.74|215.83|214.83|214.9|213.9|154
1734351600000|2024-12-16 12:20:00|215.73|214.73|215.61|214.61|215.87|214.87|215.6|214.6|99
1734351900000|2024-12-16 12:25:00|215.62|214.62|215.6|214.6|215.63|214.63|215.03|214.03|117
1734352200000|2024-12-16 12:30:00|215.59|214.59|215.91|214.91|216.2|215.2|215.41|214.41|112
1734352500000|2024-12-16 12:35:00|215.89|214.89|215.92|214.92|215.99|214.99|215.76|214.76|77
1734352800000|2024-12-16 12:40:00|215.88|214.88|215.51|214.51|215.91|214.91|215.26|214.26|97
1734353100000|2024-12-16 12:45:00|215.46|214.46|214.4|213.4|215.47|214.47|214.38|213.38|157
1734353400000|2024-12-16 12:50:00|214.44|213.44|215.03|214.03|215.41|214.41|214.24|213.24|157
1734353700000|2024-12-16 12:55:00|215.05|214.05|214.83|213.83|215.09|214.09|214.83|213.83|111
1734354000000|2024-12-16 13:00:00|214.83|213.83|214.26|213.26|214.84|213.84|214.19|213.19|237
1734354300000|2024-12-16 13:05:00|214.27|213.27|214.78|213.78|214.97|213.97|213.81|212.81|149
1734354600000|2024-12-16 13:10:00|214.79|213.79|215.35|214.35|215.47|214.47|214.78|213.78|249
1734354900000|2024-12-16 13:15:00|215.36|214.36|215.36|214.36|215.73|214.73|215.15|214.15|148
1734355200000|2024-12-16 13:20:00|215.35|214.35|216.54|215.54|216.68|215.68|215.16|214.16|217
1734355500000|2024-12-16 13:25:00|216.53|215.53|216.36|215.36|216.58|215.58|216.26|215.26|166
1734355800000|2024-12-16 13:30:00|216.44|215.44|216.08|215.08|216.44|215.44|215.96|214.96|97
1734356100000|2024-12-16 13:35:00|216.12|215.12|215.79|214.79|216.25|215.25|215.63|214.63|92
1734356400000|2024-12-16 13:40:00|215.83|214.83|216.66|215.66|216.79|215.79|215.83|214.83|62
1734356700000|2024-12-16 13:45:00|216.62|215.62|216.56|215.56|216.69|215.69|216.49|215.49|133
1734357000000|2024-12-16 13:50:00|216.42|215.42|216.5|215.5|216.59|215.59|216.34|215.34|50
1734357300000|2024-12-16 13:55:00|216.49|215.49|216.64|215.64|216.73|215.73|216.45|215.45|162
1734357600000|2024-12-16 14:00:00|216.73|215.73|216.84|215.84|217.08|216.08|216.73|215.73|96
1734357900000|2024-12-16 14:05:00|216.83|215.83|216.82|215.82|217.23|216.23|216.8|215.8|79
1734358200000|2024-12-16 14:10:00|216.83|215.83|216.76|215.76|216.89|215.89|216.73|215.73|31
1734358500000|2024-12-16 14:15:00|216.54|215.54|216.76|215.76|217.17|216.17|216.35|215.35|154
1734358800000|2024-12-16 14:20:00|216.75|215.75|216.33|215.33|216.78|215.78|216.33|215.33|191
1734359100000|2024-12-16 14:25:00|216.31|215.31|216.34|215.34|216.43|215.43|216.15|215.15|103
1734359400000|2024-12-16 14:30:00|216.35|215.35|216.57|215.57|216.94|215.94|216.33|215.33|187
1734359700000|2024-12-16 14:35:00|216.58|215.58|217.5|216.5|217.5|216.5|216.57|215.57|212
1734360000000|2024-12-16 14:40:00|217.48|216.48|217.6|216.6|217.6|216.6|216.51|215.51|186
1734360300000|2024-12-16 14:45:00|217.61|216.61|218.22|217.22|218.49|217.49|217.61|216.61|152
1734360600000|2024-12-16 14:50:00|218.07|217.07|217.87|216.87|218.31|217.31|217.43|216.43|370
1734360900000|2024-12-16 14:55:00|217.89|216.89|217|216|218.08|217.08|216.72|215.72|232
1734361200000|2024-12-16 15:00:00|216.97|215.97|217.15|216.15|217.24|216.24|216.21|215.21|153
1734361500000|2024-12-16 15:05:00|217.1|216.1|217.04|216.04|217.2|216.2|216.48|215.48|250
1734361800000|2024-12-16 15:10:00|217.05|216.05|217.46|216.46|217.7|216.7|216.85|215.85|238
1734362100000|2024-12-16 15:15:00|217.48|216.48|217.99|216.99|218.03|217.03|217.04|216.04|180
1734362400000|2024-12-16 15:20:00|218.02|217.02|218|217|218.5|217.5|217.97|216.97|341
1734362700000|2024-12-16 15:25:00|218.01|217.01|217.9|216.9|218.39|217.39|217.79|216.79|200
1734363000000|2024-12-16 15:30:00|217.89|216.89|217.56|216.56|217.94|216.94|217.03|216.03|306
1734363300000|2024-12-16 15:35:00|217.55|216.55|217.28|216.28|217.86|216.86|217.21|216.21|336
1734363600000|2024-12-16 15:40:00|217.33|216.33|217.65|216.65|217.76|216.76|217.33|216.33|80
1734363900000|2024-12-16 15:45:00|217.45|216.45|217.07|216.07|217.45|216.45|216.79|215.79|133
1734364200000|2024-12-16 15:50:00|217.05|216.05|217.46|216.46|217.46|216.46|216.91|215.91|179
1734364500000|2024-12-16 15:55:00|217.45|216.45|217.56|216.56|217.57|216.57|217.26|216.26|50
1734364800000|2024-12-16 16:00:00|217.55|216.55|217.7|216.7|217.8|216.8|217.35|216.35|157
1734365100000|2024-12-16 16:05:00|217.71|216.71|218.65|217.65|218.66|217.66|217.71|216.71|83
1734365400000|2024-12-16 16:10:00|218.64|217.64|218.23|217.23|218.73|217.73|218.11|217.11|210
1734365700000|2024-12-16 16:15:00|218.22|217.22|218.29|217.29|218.46|217.46|218.07|217.07|201
1734366000000|2024-12-16 16:20:00|218.34|217.34|217.86|216.86|218.36|217.36|217.68|216.68|201
1734366300000|2024-12-16 16:25:00|217.85|216.85|218.17|217.17|218.33|217.33|217.8|216.8|230
1734366600000|2024-12-16 16:30:00|218.18|217.18|218.42|217.42|218.78|217.78|218.11|217.11|217
1734366900000|2024-12-16 16:35:00|218.43|217.43|219.56|218.56|219.95|218.95|218.42|217.42|313
1734367200000|2024-12-16 16:40:00|219.57|218.57|219.95|218.95|220|219|219.54|218.54|195
1734367500000|2024-12-16 16:45:00|219.95|218.95|218.75|217.75|219.97|218.97|218.61|217.61|242
1734367800000|2024-12-16 16:50:00|218.8|217.8|219.41|218.41|219.41|218.41|218.65|217.65|179
1734368100000|2024-12-16 16:55:00|219.43|218.43|218.98|217.98|219.67|218.67|218.91|217.91|116
1734368400000|2024-12-16 17:00:00|219|218|219.49|218.49|219.54|218.54|219|218|137
1734368700000|2024-12-16 17:05:00|219.51|218.51|219.46|218.46|219.67|218.67|219.23|218.23|110
1734369000000|2024-12-16 17:10:00|219.44|218.44|219.59|218.59|219.79|218.79|219.38|218.38|104
1734369300000|2024-12-16 17:15:00|219.61|218.61|219.98|218.98|220.04|219.04|219.57|218.57|102
1734369600000|2024-12-16 17:20:00|219.97|218.97|220.01|219.01|220.17|219.17|219.76|218.76|187
1734369900000|2024-12-16 17:25:00|220|219|220.37|219.37|220.37|219.37|219.97|218.97|84
1734370200000|2024-12-16 17:30:00|220.36|219.36|220.32|219.32|220.38|219.38|220.16|219.16|93
1734370500000|2024-12-16 17:35:00|220.34|219.34|220.25|219.25|220.37|219.37|220.15|219.15|68
1734370800000|2024-12-16 17:40:00|220.27|219.27|221.25|220.25|221.28|220.28|220.27|219.27|90
1734371100000|2024-12-16 17:45:00|221.39|220.39|220.11|219.11|221.5|220.5|220.11|219.11|273
1734371400000|2024-12-16 17:50:00|220.1|219.1|219.89|218.89|220.19|219.19|219.39|218.39|221
1734371700000|2024-12-16 17:55:00|219.87|218.87|219.99|218.99|220.25|219.25|219.39|218.39|241
1734372000000|2024-12-16 18:00:00|219.85|218.85|220.06|219.06|220.31|219.31|219.82|218.82|143
1734372300000|2024-12-16 18:05:00|220.07|219.07|220.25|219.25|220.35|219.35|220.07|219.07|91
1734372600000|2024-12-16 18:10:00|220.24|219.24|220.19|219.19|220.57|219.57|220.07|219.07|98
1734372900000|2024-12-16 18:15:00|220.25|219.25|219.97|218.97|220.36|219.36|219.97|218.97|164
1734373200000|2024-12-16 18:20:00|219.98|218.98|220.29|219.29|220.52|219.52|219.73|218.73|206
1734373500000|2024-12-16 18:25:00|220.28|219.28|219.5|218.5|220.28|219.28|219.5|218.5|205
1734373800000|2024-12-16 18:30:00|219.36|218.36|219.13|218.13|219.5|218.5|218.83|217.83|130
1734374100000|2024-12-16 18:35:00|219.11|218.11|219.21|218.21|219.21|218.21|218.73|217.73|177
1734374400000|2024-12-16 18:40:00|219.28|218.28|219.98|218.98|220.03|219.03|219.28|218.28|115
1734374700000|2024-12-16 18:45:00|219.99|218.99|221.29|220.29|221.35|220.35|219.86|218.86|150
1734375000000|2024-12-16 18:50:00|221.3|220.3|221.68|220.68|222.03|221.03|221.3|220.3|149
1734375300000|2024-12-16 18:55:00|221.65|220.65|221.98|220.98|222.02|221.02|221.53|220.53|188
1734375600000|2024-12-16 19:00:00|222.16|221.16|220.57|219.57|222.16|221.16|220.47|219.47|367
1734375900000|2024-12-16 19:05:00|220.56|219.56|220.85|219.85|221.5|220.5|220.47|219.47|222
1734376200000|2024-12-16 19:10:00|220.81|219.81|219.75|218.75|220.81|219.81|219.58|218.58|326
1734376500000|2024-12-16 19:15:00|219.75|218.75|219.4|218.4|220.02|219.02|218.91|217.91|233
1734376800000|2024-12-16 19:20:00|219.39|218.39|219.28|218.28|219.69|218.69|218.74|217.74|197
1734377100000|2024-12-16 19:25:00|219.27|218.27|218.85|217.85|219.43|218.43|218.6|217.6|165
1734377400000|2024-12-16 19:30:00|218.87|217.87|218.99|217.99|219.46|218.46|218.6|217.6|167
1734377700000|2024-12-16 19:35:00|218.98|217.98|219.46|218.46|219.48|218.48|218.98|217.98|134
1734378000000|2024-12-16 19:40:00|219.55|218.55|219.41|218.41|219.69|218.69|219.29|218.29|101
1734378300000|2024-12-16 19:45:00|219.48|218.48|218.84|217.84|219.55|218.55|218.79|217.79|280
1734378600000|2024-12-16 19:50:00|218.81|217.81|219.03|218.03|219.09|218.09|218.78|217.78|187
1734378900000|2024-12-16 19:55:00|219.04|218.04|218.9|217.9|219.27|218.27|218.85|217.85|265
1734379200000|2024-12-16 20:00:00|218.85|217.85|217.91|216.91|219|218|217.86|216.86|125
1734379500000|2024-12-16 20:05:00|217.92|216.92|218.09|217.09|218.14|217.14|217.82|216.82|72
1734379800000|2024-12-16 20:10:00|218.1|217.1|217.95|216.95|218.36|217.36|217.93|216.93|97
1734380100000|2024-12-16 20:15:00|218.03|217.03|218.49|217.49|218.65|217.65|218.01|217.01|93
1734380400000|2024-12-16 20:20:00|218.48|217.48|217.68|216.68|218.75|217.75|217.62|216.62|133
1734380700000|2024-12-16 20:25:00|217.67|216.67|217.84|216.84|218.08|217.08|217.36|216.36|109
1734381000000|2024-12-16 20:30:00|217.83|216.83|217.36|216.36|217.91|216.91|217.26|216.26|111
1734381300000|2024-12-16 20:35:00|217.34|216.34|216.98|215.98|217.46|216.46|216.98|215.98|96
1734381600000|2024-12-16 20:40:00|216.99|215.99|217.78|216.78|217.78|216.78|216.98|215.98|81
1734381900000|2024-12-16 20:45:00|217.76|216.76|216.95|215.95|217.76|216.76|216.61|215.61|159
1734382200000|2024-12-16 20:50:00|216.94|215.94|216.95|215.95|217.2|216.2|216.73|215.73|117
1734382500000|2024-12-16 20:55:00|216.93|215.93|216.81|215.81|217.22|216.22|216.74|215.74|161
1734382800000|2024-12-16 21:00:00|217.04|216.04|217.61|216.61|218.02|217.02|217.01|216.01|94
1734383100000|2024-12-16 21:05:00|217.6|216.6|217.26|216.26|217.87|216.87|217.21|216.21|104
1734383400000|2024-12-16 21:10:00|217.31|216.31|217.89|216.89|217.9|216.9|217.31|216.31|100
1734383700000|2024-12-16 21:15:00|217.85|216.85|218.13|217.13|218.56|217.56|217.79|216.79|92
1734384000000|2024-12-16 21:20:00|218.18|217.18|218.6|217.6|218.67|217.67|218.17|217.17|80
1734384300000|2024-12-16 21:25:00|218.59|217.59|218.17|217.17|218.77|217.77|218.15|217.15|64
1734384600000|2024-12-16 21:30:00|218.28|217.28|218.1|217.1|218.54|217.54|218.01|217.01|100
1734384900000|2024-12-16 21:35:00|218.12|217.12|218.28|217.28|218.43|217.43|218.1|217.1|42
1734385200000|2024-12-16 21:40:00|218.3|217.3|218.77|217.77|218.79|217.79|218.28|217.28|34
1734385500000|2024-12-16 21:45:00|218.75|217.75|218.94|217.94|219.17|218.17|218.74|217.74|66
1734385800000|2024-12-16 21:50:00|218.96|217.96|218.88|217.88|218.99|217.99|218.67|217.67|52
1734386100000|2024-12-16 21:55:00|218.87|217.87|219.18|218.18|219.26|218.26|218.87|217.87|60
1734386400000|2024-12-16 22:00:00|219.17|218.17|219.32|218.32|219.42|218.42|219.02|218.02|172
1734386700000|2024-12-16 22:05:00|219.28|218.28|219.25|218.25|219.28|218.28|218.81|217.81|175
1734387000000|2024-12-16 22:10:00|219.24|218.24|219.37|218.37|219.4|218.4|219.24|218.24|92
1734387300000|2024-12-16 22:15:00|219.36|218.36|218.81|217.81|219.36|218.36|218.74|217.74|268
1734387600000|2024-12-16 22:20:00|218.82|217.82|218.75|217.75|218.95|217.95|218.65|217.65|162
1734387900000|2024-12-16 22:25:00|218.77|217.77|218.89|217.89|218.95|217.95|218.7|217.7|112
1734388200000|2024-12-16 22:30:00|218.88|217.88|218.81|217.81|218.95|217.95|218.79|217.79|113
1734388500000|2024-12-16 22:35:00|218.77|217.77|218.8|217.8|218.82|217.82|218.54|217.54|143
1734388800000|2024-12-16 22:40:00|218.82|217.82|218.95|217.95|218.96|217.96|218.74|217.74|182
1734389100000|2024-12-16 22:45:00|218.92|217.92|218.79|217.79|218.99|217.99|218.78|217.78|106
1734389400000|2024-12-16 22:50:00|218.77|217.77|218.05|217.05|218.77|217.77|218.05|217.05|148
1734389700000|2024-12-16 22:55:00|218.06|217.06|218.27|217.27|218.28|217.28|217.74|216.74|151
1734390000000|2024-12-16 23:00:00|218.37|217.37|218.54|217.54|218.86|217.86|218.17|217.17|202
1734390300000|2024-12-16 23:05:00|218.53|217.53|217.98|216.98|218.53|217.53|217.96|216.96|136
1734390600000|2024-12-16 23:10:00|218.01|217.01|218.29|217.29|218.38|217.38|217.88|216.88|103
1734390900000|2024-12-16 23:15:00|218.17|217.17|217.86|216.86|218.48|217.48|217.86|216.86|65
1734391200000|2024-12-16 23:20:00|217.88|216.88|217.11|216.11|217.88|216.88|217.1|216.1|86
1734391500000|2024-12-16 23:25:00|217.14|216.14|216.87|215.87|217.17|216.17|216.81|215.81|75
1734391800000|2024-12-16 23:30:00|216.91|215.91|216.65|215.65|217.23|216.23|216.6|215.6|125
1734392100000|2024-12-16 23:35:00|216.66|215.66|216.6|215.6|216.84|215.84|216.52|215.52|125
1734392400000|2024-12-16 23:40:00|216.61|215.61|216.62|215.62|216.75|215.75|216.6|215.6|75
1734392700000|2024-12-16 23:45:00|216.57|215.57|217.13|216.13|217.18|216.18|216.41|215.41|79
1734393000000|2024-12-16 23:50:00|217.11|216.11|216.62|215.62|217.12|216.12|216.46|215.46|81
1734393300000|2024-12-16 23:55:00|216.63|215.63|216.68|215.68|216.96|215.96|216.38|215.38|54
1734393600000|2024-12-17 00:00:00|216.67|215.67|216.07|215.07|216.95|215.95|216.07|215.07|138
1734393900000|2024-12-17 00:05:00|216.11|215.11|215.65|214.65|216.13|215.13|215.51|214.51|111
1734394200000|2024-12-17 00:10:00|215.64|214.64|215.96|214.96|215.97|214.97|214.73|213.73|152
1734394500000|2024-12-17 00:15:00|216.12|215.12|216.97|215.97|216.97|215.97|215.78|214.78|180
1734394800000|2024-12-17 00:20:00|216.96|215.96|216.3|215.3|217.15|216.15|216.08|215.08|180
1734395100000|2024-12-17 00:25:00|216.26|215.26|215.92|214.92|216.28|215.28|215.32|214.32|219
1734395400000|2024-12-17 00:30:00|215.93|214.93|216.01|215.01|216.36|215.36|215.77|214.77|207
1734395700000|2024-12-17 00:35:00|216|215|214.94|213.94|216|215|214.86|213.86|239
1734396000000|2024-12-17 00:40:00|214.93|213.93|214.6|213.6|215.42|214.42|214.52|213.52|169
1734396300000|2024-12-17 00:45:00|214.61|213.61|214.11|213.11|214.67|213.67|213.94|212.94|167
1734396600000|2024-12-17 00:50:00|214.21|213.21|214.48|213.48|214.71|213.71|213.98|212.98|145
1734396900000|2024-12-17 00:55:00|214.5|213.5|212.3|211.3|214.55|213.55|212.3|211.3|199
1734397200000|2024-12-17 01:00:00|212.29|211.29|212.94|211.94|213.03|212.03|211.92|210.92|312
1734397500000|2024-12-17 01:05:00|213.13|212.13|214|213|214.11|213.11|213.13|212.13|152
1734397800000|2024-12-17 01:10:00|213.99|212.99|214.02|213.02|214.23|213.23|213.74|212.74|106
1734398100000|2024-12-17 01:15:00|214.01|213.01|214.41|213.41|214.42|213.42|213.35|212.35|175
1734398400000|2024-12-17 01:20:00|214.42|213.42|214.63|213.63|214.79|213.79|214.2|213.2|141
1734398700000|2024-12-17 01:25:00|214.59|213.59|214.78|213.78|214.82|213.82|214.53|213.53|99
1734399000000|2024-12-17 01:30:00|214.79|213.79|214.55|213.55|214.96|213.96|214.37|213.37|112
1734399300000|2024-12-17 01:35:00|214.58|213.58|214.81|213.81|214.94|213.94|214.25|213.25|120
1734399600000|2024-12-17 01:40:00|214.8|213.8|215.01|214.01|215.26|214.26|214.78|213.78|106
1734399900000|2024-12-17 01:45:00|214.92|213.92|215.08|214.08|215.24|214.24|214.76|213.76|109
1734400200000|2024-12-17 01:50:00|215.07|214.07|215.01|214.01|215.3|214.3|214.77|213.77|90
1734400500000|2024-12-17 01:55:00|215.03|214.03|214.72|213.72|215.05|214.05|214.65|213.65|67
1734400800000|2024-12-17 02:00:00|214.73|213.73|215.08|214.08|215.24|214.24|214.67|213.67|94
1734401100000|2024-12-17 02:05:00|215.07|214.07|215.59|214.59|215.59|214.59|215.07|214.07|38
1734401400000|2024-12-17 02:10:00|215.56|214.56|215.63|214.63|215.72|214.72|215.41|214.41|58
1734401700000|2024-12-17 02:15:00|215.49|214.49|215.6|214.6|215.71|214.71|215.44|214.44|41
1734402000000|2024-12-17 02:20:00|215.59|214.59|215.02|214.02|215.62|214.62|214.96|213.96|65
1734402300000|2024-12-17 02:25:00|215.03|214.03|215.36|214.36|215.47|214.47|215.02|214.02|42
1734402600000|2024-12-17 02:30:00|215.4|214.4|215.06|214.06|215.49|214.49|215.02|214.02|57
1734402900000|2024-12-17 02:35:00|215.01|214.01|214.48|213.48|215.1|214.1|214.45|213.45|80
1734403200000|2024-12-17 02:40:00|214.55|213.55|214.95|213.95|215|214|214.55|213.55|66
1734403500000|2024-12-17 02:45:00|214.97|213.97|214.61|213.61|215.06|214.06|214.28|213.28|84
1734403800000|2024-12-17 02:50:00|214.66|213.66|214.31|213.31|214.76|213.76|214.16|213.16|57
1734404100000|2024-12-17 02:55:00|214.32|213.32|214.4|213.4|214.4|213.4|214.15|213.15|49
1734404400000|2024-12-17 03:00:00|214.36|213.36|215.08|214.08|215.25|214.25|214.36|213.36|104
1734404700000|2024-12-17 03:05:00|215.1|214.1|215.34|214.34|215.39|214.39|215.05|214.05|36
1734405000000|2024-12-17 03:10:00|215.32|214.32|214.82|213.82|215.32|214.32|214.71|213.71|113
1734405300000|2024-12-17 03:15:00|214.81|213.81|215.26|214.26|215.41|214.41|214.81|213.81|112
1734405600000|2024-12-17 03:20:00|215.27|214.27|215.16|214.16|215.4|214.4|215.06|214.06|194
1734405900000|2024-12-17 03:25:00|215.19|214.19|215.38|214.38|215.5|214.5|215.16|214.16|113
1734406200000|2024-12-17 03:30:00|215.37|214.37|215.01|214.01|215.44|214.44|214.98|213.98|170
1734406500000|2024-12-17 03:35:00|215.02|214.02|215.34|214.34|215.35|214.35|215.02|214.02|120
1734406800000|2024-12-17 03:40:00|215.33|214.33|215.41|214.41|215.45|214.45|215.21|214.21|126
1734407100000|2024-12-17 03:45:00|215.42|214.42|215.66|214.66|215.74|214.74|215.41|214.41|87
1734407400000|2024-12-17 03:50:00|215.62|214.62|215.44|214.44|215.68|214.68|215.36|214.36|86
1734407700000|2024-12-17 03:55:00|215.42|214.42|215.96|214.96|216.14|215.14|215.42|214.42|97
1734408000000|2024-12-17 04:00:00|216|215|215.74|214.74|216.19|215.19|215.59|214.59|95
1734408300000|2024-12-17 04:05:00|215.73|214.73|215.57|214.57|215.8|214.8|215.51|214.51|86
1734408600000|2024-12-17 04:10:00|215.58|214.58|215.25|214.25|215.69|214.69|215.22|214.22|83
1734408900000|2024-12-17 04:15:00|215.27|214.27|214.9|213.9|215.38|214.38|214.7|213.7|148
1734409200000|2024-12-17 04:20:00|214.82|213.82|214.76|213.76|214.98|213.98|214.7|213.7|106
1734409500000|2024-12-17 04:25:00|214.72|213.72|214.53|213.53|214.79|213.79|214.4|213.4|121
1734409800000|2024-12-17 04:30:00|214.54|213.54|214.17|213.17|214.67|213.67|214.17|213.17|166
1734410100000|2024-12-17 04:35:00|214.08|213.08|214.1|213.1|214.17|213.17|213.75|212.75|62
1734410400000|2024-12-17 04:40:00|214.09|213.09|213.99|212.99|214.12|213.12|213.88|212.88|214
1734410700000|2024-12-17 04:45:00|214.03|213.03|214.54|213.54|214.57|213.57|214.03|213.03|83
1734411000000|2024-12-17 04:50:00|214.53|213.53|214.58|213.58|214.76|213.76|214.33|213.33|86
1734411300000|2024-12-17 04:55:00|214.56|213.56|214.83|213.83|214.85|213.85|214.39|213.39|71
1734411600000|2024-12-17 05:00:00|214.82|213.82|215.16|214.16|215.35|214.35|214.75|213.75|78
1734411900000|2024-12-17 05:05:00|215.15|214.15|214.63|213.63|215.15|214.15|214.6|213.6|74
1734412200000|2024-12-17 05:10:00|214.65|213.65|214.15|213.15|214.8|213.8|214.15|213.15|50
1734412500000|2024-12-17 05:15:00|214.21|213.21|213.83|212.83|214.27|213.27|213.69|212.69|80
1734412800000|2024-12-17 05:20:00|213.82|212.82|214.51|213.51|214.53|213.53|213.7|212.7|128
1734413100000|2024-12-17 05:25:00|214.52|213.52|214.63|213.63|214.82|213.82|214.51|213.51|138
1734413400000|2024-12-17 05:30:00|214.54|213.54|214.8|213.8|215.07|214.07|214.51|213.51|92
1734413700000|2024-12-17 05:35:00|214.79|213.79|214.5|213.5|215.03|214.03|214.42|213.42|105
1734414000000|2024-12-17 05:40:00|214.51|213.51|214.76|213.76|215.07|214.07|214.51|213.51|71
1734414300000|2024-12-17 05:45:00|214.79|213.79|215.15|214.15|215.15|214.15|214.79|213.79|124
1734414600000|2024-12-17 05:50:00|215.18|214.18|215.29|214.29|215.35|214.35|215.18|214.18|29
1734414900000|2024-12-17 05:55:00|215.3|214.3|215.51|214.51|215.71|214.71|215.29|214.29|126
1734415200000|2024-12-17 06:00:00|215.52|214.52|215.8|214.8|215.8|214.8|215.42|214.42|180
1734415500000|2024-12-17 06:05:00|215.82|214.82|215.76|214.76|215.89|214.89|215.59|214.59|105
1734415800000|2024-12-17 06:10:00|215.74|214.74|215.52|214.52|215.74|214.74|215.42|214.42|99
1734416100000|2024-12-17 06:15:00|215.5|214.5|215.24|214.24|215.54|214.54|215.17|214.17|76
1734416400000|2024-12-17 06:20:00|215.2|214.2|215.16|214.16|215.5|214.5|215.08|214.08|63
1734416700000|2024-12-17 06:25:00|215.19|214.19|214.7|213.7|215.19|214.19|214.7|213.7|60
1734417000000|2024-12-17 06:30:00|214.66|213.66|214.85|213.85|214.85|213.85|214.51|213.51|264
1734417300000|2024-12-17 06:35:00|214.94|213.94|214.86|213.86|215.04|214.04|214.8|213.8|174
1734417600000|2024-12-17 06:40:00|214.87|213.87|215.3|214.3|215.32|214.32|214.86|213.86|112
1734417900000|2024-12-17 06:45:00|215.31|214.31|215.44|214.44|215.51|214.51|215.16|214.16|85
1734418200000|2024-12-17 06:50:00|215.45|214.45|215.45|214.45|215.53|214.53|215.44|214.44|77
1734418500000|2024-12-17 06:55:00|215.46|214.46|215.65|214.65|215.71|214.71|215.45|214.45|99
1734418800000|2024-12-17 07:00:00|215.61|214.61|216.12|215.12|216.12|215.12|215.49|214.49|50
1734419100000|2024-12-17 07:05:00|216.13|215.13|216.74|215.74|216.91|215.91|216.1|215.1|96
1734419400000|2024-12-17 07:10:00|216.76|215.76|216.5|215.5|216.89|215.89|216.45|215.45|60
1734419700000|2024-12-17 07:15:00|216.47|215.47|216.6|215.6|216.6|215.6|216.22|215.22|90
1734420000000|2024-12-17 07:20:00|216.62|215.62|216.53|215.53|216.76|215.76|216.52|215.52|120
1734420300000|2024-12-17 07:25:00|216.57|215.57|216.86|215.86|216.87|215.87|216.51|215.51|163
1734420600000|2024-12-17 07:30:00|216.87|215.87|216.76|215.76|217.02|216.02|216.6|215.6|162
1734420900000|2024-12-17 07:35:00|216.67|215.67|216.5|215.5|216.67|215.67|216.39|215.39|135
1734421200000|2024-12-17 07:40:00|216.56|215.56|216.69|215.69|216.7|215.7|216.49|215.49|117
1734421500000|2024-12-17 07:45:00|216.68|215.68|215.96|214.96|216.7|215.7|215.96|214.96|241
1734421800000|2024-12-17 07:50:00|215.99|214.99|215.72|214.72|216.11|215.11|215.56|214.56|97
1734422100000|2024-12-17 07:55:00|215.71|214.71|216.1|215.1|216.1|215.1|215.54|214.54|162
1734422400000|2024-12-17 08:00:00|215.98|214.98|216.22|215.22|216.45|215.45|215.98|214.98|82
1734422700000|2024-12-17 08:05:00|216.21|215.21|216.49|215.49|216.49|215.49|216.01|215.01|52
1734423000000|2024-12-17 08:10:00|216.48|215.48|217.04|216.04|217.04|216.04|216.42|215.42|38
1734423300000|2024-12-17 08:15:00|217.18|216.18|217.25|216.25|217.25|216.25|216.99|215.99|121
1734423600000|2024-12-17 08:20:00|217.24|216.24|217.41|216.41|217.55|216.55|217.19|216.19|130
1734423900000|2024-12-17 08:25:00|217.42|216.42|217.46|216.46|217.51|216.51|217.26|216.26|137
1734424200000|2024-12-17 08:30:00|217.51|216.51|217.56|216.56|217.56|216.56|217.15|216.15|108
1734424500000|2024-12-17 08:35:00|217.55|216.55|217.87|216.87|217.93|216.93|217.43|216.43|155
1734424800000|2024-12-17 08:40:00|217.88|216.88|217.96|216.96|217.96|216.96|217.61|216.61|269
1734425100000|2024-12-17 08:45:00|217.9|216.9|217.63|216.63|217.96|216.96|217.57|216.57|109
1734425400000|2024-12-17 08:50:00|217.67|216.67|217.9|216.9|217.95|216.95|217.67|216.67|58
1734425700000|2024-12-17 08:55:00|217.95|216.95|217.79|216.79|218.14|217.14|217.78|216.78|34
1734426000000|2024-12-17 09:00:00|217.8|216.8|217.65|216.65|217.93|216.93|217.41|216.41|69
1734426300000|2024-12-17 09:05:00|217.7|216.7|218.29|217.29|218.37|217.37|217.7|216.7|68
1734426600000|2024-12-17 09:10:00|218.3|217.3|218.36|217.36|218.51|217.51|218.22|217.22|40
1734426900000|2024-12-17 09:15:00|218.39|217.39|218.81|217.81|219|218|218.37|217.37|101
1734427200000|2024-12-17 09:20:00|218.77|217.77|219.97|218.97|219.98|218.98|218.74|217.74|191
1734427500000|2024-12-17 09:25:00|219.96|218.96|220.47|219.47|220.77|219.77|219.9|218.9|167
1734427800000|2024-12-17 09:30:00|220.51|219.51|220.53|219.53|221.05|220.05|220.24|219.24|106
1734428100000|2024-12-17 09:35:00|220.51|219.51|220.58|219.58|220.67|219.67|220.2|219.2|113
1734428400000|2024-12-17 09:40:00|220.59|219.59|220.89|219.89|221.57|220.57|220.55|219.55|111
1734428700000|2024-12-17 09:45:00|220.9|219.9|222|221|222|221|220.9|219.9|112
1734429000000|2024-12-17 09:50:00|222.01|221.01|222.51|221.51|222.62|221.62|222.01|221.01|98
1734429300000|2024-12-17 09:55:00|222.55|221.55|222.34|221.34|222.78|221.78|222.18|221.18|108
1734429600000|2024-12-17 10:00:00|222.46|221.46|222.66|221.66|222.66|221.66|222.02|221.02|294
1734429900000|2024-12-17 10:05:00|222.69|221.69|223.46|222.46|223.75|222.75|222.69|221.69|242
1734430200000|2024-12-17 10:10:00|223.47|222.47|223.25|222.25|224.08|223.08|223.02|222.02|289
1734430500000|2024-12-17 10:15:00|223.26|222.26|223.49|222.49|223.76|222.76|223.04|222.04|268
1734430800000|2024-12-17 10:20:00|223.54|222.54|223.49|222.49|223.75|222.75|222.81|221.81|267
1734431100000|2024-12-17 10:25:00|223.5|222.5|223.53|222.53|223.65|222.65|222.58|221.58|317
1734431400000|2024-12-17 10:30:00|223.52|222.52|222.91|221.91|223.52|222.52|222.32|221.32|278
1734431700000|2024-12-17 10:35:00|222.9|221.9|222.72|221.72|222.9|221.9|222.23|221.23|252
1734432000000|2024-12-17 10:40:00|222.7|221.7|222.16|221.16|222.83|221.83|222.14|221.14|226
1734432300000|2024-12-17 10:45:00|222.24|221.24|222.81|221.81|223.02|222.02|222.24|221.24|92
1734432600000|2024-12-17 10:50:00|222.82|221.82|223.08|222.08|223.39|222.39|222.8|221.8|99
1734432900000|2024-12-17 10:55:00|223.09|222.09|223.4|222.4|223.41|222.41|222.96|221.96|80
1734433200000|2024-12-17 11:00:00|223.38|222.38|222.7|221.7|223.43|222.43|222.59|221.59|194
1734433500000|2024-12-17 11:05:00|222.84|221.84|223.3|222.3|223.3|222.3|222.72|221.72|232
1734433800000|2024-12-17 11:10:00|223.26|222.26|222.79|221.79|223.26|222.26|222.68|221.68|263
1734434100000|2024-12-17 11:15:00|222.8|221.8|221.91|220.91|222.82|221.82|221.81|220.81|148
1734434400000|2024-12-17 11:20:00|221.93|220.93|222.22|221.22|222.25|221.25|221.67|220.67|104
1734434700000|2024-12-17 11:25:00|222.24|221.24|222.98|221.98|223.04|222.04|222.18|221.18|89
1734435000000|2024-12-17 11:30:00|222.95|221.95|223.53|222.53|223.53|222.53|222.74|221.74|70
1734435300000|2024-12-17 11:35:00|223.54|222.54|223.43|222.43|223.57|222.57|223.02|222.02|133
1734435600000|2024-12-17 11:40:00|223.44|222.44|223|222|223.87|222.87|222.97|221.97|100
1734435900000|2024-12-17 11:45:00|223.04|222.04|222.55|221.55|223.17|222.17|222.2|221.2|161
1734436200000|2024-12-17 11:50:00|222.56|221.56|222.43|221.43|222.6|221.6|222.06|221.06|166
1734436500000|2024-12-17 11:55:00|222.44|221.44|222.1|221.1|222.45|221.45|221.91|220.91|149
1734436800000|2024-12-17 12:00:00|222.08|221.08|222.82|221.82|222.84|221.84|222.08|221.08|122
1734437100000|2024-12-17 12:05:00|222.83|221.83|221.9|220.9|222.88|221.88|221.73|220.73|147
1734437400000|2024-12-17 12:10:00|221.88|220.88|222.11|221.11|222.11|221.11|221.58|220.58|145
1734437700000|2024-12-17 12:15:00|222.1|221.1|223.17|222.17|223.29|222.29|222.09|221.09|116
1734438000000|2024-12-17 12:20:00|223.16|222.16|223.21|222.21|223.33|222.33|222.89|221.89|129
1734438300000|2024-12-17 12:25:00|223.2|222.2|224.23|223.23|224.23|223.23|223.12|222.12|92
1734438600000|2024-12-17 12:30:00|224.37|223.37|225.29|224.29|225.61|224.61|224.36|223.36|174
1734438900000|2024-12-17 12:35:00|225.22|224.22|226.57|225.57|226.66|225.66|225.22|224.22|151
1734439200000|2024-12-17 12:40:00|226.56|225.56|227.14|226.14|227.14|226.14|226.12|225.12|151
1734439500000|2024-12-17 12:45:00|227.17|226.17|226.99|225.99|227.19|226.19|226.76|225.76|170
1734439800000|2024-12-17 12:50:00|227.03|226.03|226.96|225.96|227.78|226.78|226.95|225.95|139
1734440100000|2024-12-17 12:55:00|226.87|225.87|227.67|226.67|227.96|226.96|226.84|225.84|169
1734440400000|2024-12-17 13:00:00|227.65|226.65|226.75|225.75|227.97|226.97|226.49|225.49|290
1734440700000|2024-12-17 13:05:00|226.74|225.74|226.36|225.36|227.05|226.05|226.32|225.32|222
1734441000000|2024-12-17 13:10:00|226.35|225.35|225.94|224.94|226.5|225.5|225.51|224.51|280
1734441300000|2024-12-17 13:15:00|225.93|224.93|226.39|225.39|226.5|225.5|225.77|224.77|190
1734441600000|2024-12-17 13:20:00|226.42|225.42|225.74|224.74|226.5|225.5|225.7|224.7|178
1734441900000|2024-12-17 13:25:00|225.73|224.73|225.42|224.42|225.8|224.8|225.4|224.4|173
1734442200000|2024-12-17 13:30:00|225.44|224.44|225.35|224.35|225.87|224.87|225.35|224.35|113
1734442500000|2024-12-17 13:35:00|225.34|224.34|224.91|223.91|225.39|224.39|224.88|223.88|111
1734442800000|2024-12-17 13:40:00|224.9|223.9|224.6|223.6|224.97|223.97|224.45|223.45|143
1734443100000|2024-12-17 13:45:00|224.58|223.58|224.42|223.42|224.67|223.67|224.3|223.3|111
1734443400000|2024-12-17 13:50:00|224.45|223.45|223.88|222.88|224.45|223.45|223.84|222.84|121
1734443700000|2024-12-17 13:55:00|223.9|222.9|224.18|223.18|224.58|223.58|223.72|222.72|135
1734444000000|2024-12-17 14:00:00|224.33|223.33|223.65|222.65|224.37|223.37|223.42|222.42|151
1734444300000|2024-12-17 14:05:00|223.67|222.67|223.89|222.89|223.9|222.9|223.52|222.52|139
1734444600000|2024-12-17 14:10:00|223.86|222.86|223.13|222.13|223.94|222.94|222.95|221.95|127
1734444900000|2024-12-17 14:15:00|223.15|222.15|222.46|221.46|223.26|222.26|222.23|221.23|163
1734445200000|2024-12-17 14:20:00|222.49|221.49|222.63|221.63|223.04|222.04|222.34|221.34|142
1734445500000|2024-12-17 14:25:00|222.64|221.64|222.44|221.44|222.64|221.64|222.11|221.11|149
1734445800000|2024-12-17 14:30:00|222.46|221.46|220.99|219.99|222.78|221.78|220.9|219.9|236
1734446100000|2024-12-17 14:35:00|221.04|220.04|220.61|219.61|221.32|220.32|220.27|219.27|291
1734446400000|2024-12-17 14:40:00|220.6|219.6|221.32|220.32|221.71|220.71|219.91|218.91|295
1734446700000|2024-12-17 14:45:00|221.29|220.29|222.14|221.14|222.29|221.29|220.86|219.86|260
1734447000000|2024-12-17 14:50:00|222.11|221.11|222.35|221.35|222.86|221.86|221.91|220.91|271
1734447300000|2024-12-17 14:55:00|222.4|221.4|222.58|221.58|223.17|222.17|221.83|220.83|155
1734447600000|2024-12-17 15:00:00|222.51|221.51|221.6|220.6|222.56|221.56|221.54|220.54|220
1734447900000|2024-12-17 15:05:00|221.77|220.77|222.22|221.22|222.48|221.48|221.44|220.44|248
1734448200000|2024-12-17 15:10:00|222.21|221.21|219.53|218.53|222.42|221.42|219.29|218.29|285
1734448500000|2024-12-17 15:15:00|219.55|218.55|217.71|216.71|219.57|218.57|217.54|216.54|386
1734448800000|2024-12-17 15:20:00|217.67|216.67|217.68|216.68|218.67|217.67|217.54|216.54|342
1734449100000|2024-12-17 15:25:00|217.69|216.69|218.43|217.43|218.95|217.95|217.69|216.69|306
1734449400000|2024-12-17 15:30:00|218.54|217.54|219.31|218.31|219.48|218.48|218.42|217.42|408
1734449700000|2024-12-17 15:35:00|219.35|218.35|219.99|218.99|220.26|219.26|218.86|217.86|330
1734450000000|2024-12-17 15:40:00|219.98|218.98|220.22|219.22|220.46|219.46|219.38|218.38|296
1734450300000|2024-12-17 15:45:00|220.24|219.24|219.92|218.92|220.43|219.43|219.91|218.91|271
1734450600000|2024-12-17 15:50:00|219.93|218.93|220.23|219.23|220.63|219.63|219.72|218.72|255
1734450900000|2024-12-17 15:55:00|220.21|219.21|221.03|220.03|221.86|220.86|220.14|219.14|199
1734451200000|2024-12-17 16:00:00|220.98|219.98|222.77|221.77|222.77|221.77|220.38|219.38|293
1734451500000|2024-12-17 16:05:00|222.78|221.78|226.44|225.44|226.47|225.47|222.55|221.55|317
1734451800000|2024-12-17 16:10:00|226.46|225.46|227.38|226.38|227.77|226.77|225.46|224.46|327
1734452100000|2024-12-17 16:15:00|227.41|226.41|225.26|224.26|227.63|226.63|225.12|224.12|360
1734452400000|2024-12-17 16:20:00|225.36|224.36|225.33|224.33|225.96|224.96|224.98|223.98|197
1734452700000|2024-12-17 16:25:00|225.4|224.4|224.74|223.74|225.62|224.62|224.74|223.74|145
1734453000000|2024-12-17 16:30:00|224.75|223.75|225.46|224.46|226.23|225.23|224.5|223.5|215
1734453300000|2024-12-17 16:35:00|225.54|224.54|226.85|225.85|227.23|226.23|225.54|224.54|179
1734453600000|2024-12-17 16:40:00|226.86|225.86|226|225|227.11|226.11|225.72|224.72|168
1734453900000|2024-12-17 16:45:00|226.03|225.03|225.89|224.89|226.79|225.79|225.55|224.55|201
1734454200000|2024-12-17 16:50:00|225.99|224.99|226.62|225.62|226.65|225.65|225.96|224.96|114
1734454500000|2024-12-17 16:55:00|226.64|225.64|227.31|226.31|227.31|226.31|226.49|225.49|122
1734454800000|2024-12-17 17:00:00|227.32|226.32|227.73|226.73|227.75|226.75|227.16|226.16|150
1734455100000|2024-12-17 17:05:00|227.72|226.72|228.76|227.76|228.79|227.79|227.67|226.67|168
1734455400000|2024-12-17 17:10:00|228.73|227.73|226.71|225.71|228.73|227.73|226.71|225.71|255
1734455700000|2024-12-17 17:15:00|226.66|225.66|226.24|225.24|226.75|225.75|226.24|225.24|226
1734456000000|2024-12-17 17:20:00|226.22|225.22|226.35|225.35|227|226|226.11|225.11|221
1734456300000|2024-12-17 17:25:00|226.36|225.36|225.97|224.97|226.41|225.41|225.88|224.88|144
1734456600000|2024-12-17 17:30:00|226.01|225.01|226.23|225.23|226.49|225.49|225.68|224.68|126
1734456900000|2024-12-17 17:35:00|226.24|225.24|226.19|225.19|226.62|225.62|225.99|224.99|141
1734457200000|2024-12-17 17:40:00|226.23|225.23|226.51|225.51|226.91|225.91|226.23|225.23|88
1734457500000|2024-12-17 17:45:00|226.5|225.5|227.23|226.23|227.29|226.29|226.45|225.45|123
1734457800000|2024-12-17 17:50:00|227.25|226.25|227.71|226.71|227.79|226.79|226.85|225.85|123
1734458100000|2024-12-17 17:55:00|227.75|226.75|227.93|226.93|228.03|227.03|227.64|226.64|76
1734458400000|2024-12-17 18:00:00|227.91|226.91|228.09|227.09|228.57|227.57|227.6|226.6|181
1734458700000|2024-12-17 18:05:00|228.13|227.13|227.45|226.45|228.17|227.17|227.1|226.1|119
1734459000000|2024-12-17 18:10:00|227.47|226.47|227.18|226.18|227.81|226.81|227.09|226.09|85
1734459300000|2024-12-17 18:15:00|227.19|226.19|227.61|226.61|227.64|226.64|226.79|225.79|102
1734459600000|2024-12-17 18:20:00|227.59|226.59|227.22|226.22|227.81|226.81|226.87|225.87|120
1734459900000|2024-12-17 18:25:00|227.28|226.28|226.85|225.85|227.6|226.6|226.55|225.55|119
1734460200000|2024-12-17 18:30:00|226.83|225.83|228.4|227.4|228.42|227.42|226.83|225.83|128
1734460500000|2024-12-17 18:35:00|228.39|227.39|229.21|228.21|229.28|228.28|228.39|227.39|111
1734460800000|2024-12-17 18:40:00|229.19|228.19|228.9|227.9|229.27|228.27|228.52|227.52|110
1734461100000|2024-12-17 18:45:00|228.92|227.92|228.84|227.84|229.36|228.36|228.73|227.73|124
1734461400000|2024-12-17 18:50:00|228.83|227.83|227.85|226.85|228.83|227.83|227.84|226.84|169
1734461700000|2024-12-17 18:55:00|227.84|226.84|228.09|227.09|228.26|227.26|227.5|226.5|97
1734462000000|2024-12-17 19:00:00|228.07|227.07|227.2|226.2|228.73|227.73|227.19|226.19|119
1734462300000|2024-12-17 19:05:00|227.25|226.25|226.86|225.86|227.32|226.32|226.7|225.7|166
1734462600000|2024-12-17 19:10:00|226.93|225.93|227.8|226.8|227.84|226.84|226.93|225.93|105
1734462900000|2024-12-17 19:15:00|227.75|226.75|227.48|226.48|228.04|227.04|227.32|226.32|163
1734463200000|2024-12-17 19:20:00|227.47|226.47|227.84|226.84|227.87|226.87|227.14|226.14|96
1734463500000|2024-12-17 19:25:00|227.83|226.83|228.45|227.45|228.7|227.7|227.82|226.82|113
1734463800000|2024-12-17 19:30:00|228.43|227.43|228.63|227.63|228.69|227.69|227.97|226.97|97
1734464100000|2024-12-17 19:35:00|228.59|227.59|229.04|228.04|229.1|228.1|227.96|226.96|159
1734464400000|2024-12-17 19:40:00|229.09|228.09|228.86|227.86|229.24|228.24|228.55|227.55|102
1734464700000|2024-12-17 19:45:00|228.9|227.9|228.24|227.24|229.15|228.15|228.24|227.24|220
1734465000000|2024-12-17 19:50:00|228.23|227.23|227.88|226.88|228.44|227.44|227.68|226.68|191
1734465300000|2024-12-17 19:55:00|227.87|226.87|227.87|226.87|227.94|226.94|227.65|226.65|147
1734465600000|2024-12-17 20:00:00|228|227|227.94|226.94|228.99|227.99|227.94|226.94|119
1734465900000|2024-12-17 20:05:00|228.05|227.05|227.19|226.19|228.05|227.05|227.09|226.09|83
1734466200000|2024-12-17 20:10:00|227.25|226.25|227.2|226.2|227.58|226.58|227.1|226.1|100
1734466500000|2024-12-17 20:15:00|227.19|226.19|226.93|225.93|227.19|226.19|226.57|225.57|137
1734466800000|2024-12-17 20:20:00|226.88|225.88|226.99|225.99|227.14|226.14|226.58|225.58|113
1734467100000|2024-12-17 20:25:00|226.97|225.97|227.21|226.21|227.48|226.48|226.97|225.97|53
1734467400000|2024-12-17 20:30:00|227.24|226.24|227.92|226.92|227.94|226.94|226.83|225.83|103
1734467700000|2024-12-17 20:35:00|227.91|226.91|227.46|226.46|228|227|227.46|226.46|129
1734468000000|2024-12-17 20:40:00|227.48|226.48|228.05|227.05|228.12|227.12|227.48|226.48|67
1734468300000|2024-12-17 20:45:00|228.02|227.02|227.8|226.8|228.02|227.02|227.56|226.56|71
1734468600000|2024-12-17 20:50:00|227.83|226.83|227.71|226.71|228.02|227.02|227.39|226.39|75
1734468900000|2024-12-17 20:55:00|227.75|226.75|226.88|225.88|227.88|226.88|226.54|225.54|109
1734469200000|2024-12-17 21:00:00|226.86|225.86|225.84|224.84|226.89|225.89|225.76|224.76|154
1734469500000|2024-12-17 21:05:00|225.81|224.81|225.59|224.59|225.88|224.88|225.41|224.41|110
1734469800000|2024-12-17 21:10:00|225.61|224.61|225.53|224.53|225.82|224.82|225.34|224.34|87
1734470100000|2024-12-17 21:15:00|225.55|224.55|226.01|225.01|226.28|225.28|225.52|224.52|96
1734470400000|2024-12-17 21:20:00|226|225|226.53|225.53|226.53|225.53|226|225|73
1734470700000|2024-12-17 21:25:00|226.54|225.54|226.81|225.81|227.19|226.19|226.44|225.44|167
1734471000000|2024-12-17 21:30:00|226.78|225.78|226.51|225.51|227.01|226.01|226.47|225.47|100
1734471300000|2024-12-17 21:35:00|226.49|225.49|226.5|225.5|226.8|225.8|226.42|225.42|76
1734471600000|2024-12-17 21:40:00|226.53|225.53|225.82|224.82|226.54|225.54|225.74|224.74|91
1734471900000|2024-12-17 21:45:00|225.89|224.89|225.54|224.54|225.96|224.96|225.51|224.51|85
1734472200000|2024-12-17 21:50:00|225.55|224.55|226.07|225.07|226.1|225.1|225.43|224.43|79
1734472500000|2024-12-17 21:55:00|226.08|225.08|226.11|225.11|226.66|225.66|225.46|224.46|105
1734472800000|2024-12-17 22:00:00|226.1|225.1|225.73|224.73|226.38|225.38|225.64|224.64|296
1734473100000|2024-12-17 22:05:00|225.74|224.74|225.44|224.44|225.87|224.87|225.17|224.17|248
1734473400000|2024-12-17 22:10:00|225.43|224.43|224.93|223.93|225.45|224.45|224.66|223.66|345
1734473700000|2024-12-17 22:15:00|224.94|223.94|224.71|223.71|225.24|224.24|224.66|223.66|465
1734474000000|2024-12-17 22:20:00|224.7|223.7|224.12|223.12|225.11|224.11|223.85|222.85|430
1734474300000|2024-12-17 22:25:00|224.13|223.13|224.45|223.45|224.88|223.88|223.83|222.83|342
1734474600000|2024-12-17 22:30:00|224.46|223.46|224.98|223.98|225.19|224.19|224.45|223.45|322
1734474900000|2024-12-17 22:35:00|224.99|223.99|223.73|222.73|225.03|224.03|223.71|222.71|287
1734475200000|2024-12-17 22:40:00|223.76|222.76|223.05|222.05|223.89|222.89|223.03|222.03|262
1734475500000|2024-12-17 22:45:00|223.04|222.04|224.07|223.07|224.13|223.13|222.8|221.8|278
1734475800000|2024-12-17 22:50:00|224.06|223.06|223.39|222.39|224.3|223.3|223.36|222.36|222
1734476100000|2024-12-17 22:55:00|223.4|222.4|224.26|223.26|224.44|223.44|223.36|222.36|215
1734476400000|2024-12-17 23:00:00|224.25|223.25|222.59|221.59|224.25|223.25|222.59|221.59|130
1734476700000|2024-12-17 23:05:00|222.61|221.61|222.28|221.28|223.49|222.49|222.28|221.28|170
1734477000000|2024-12-17 23:10:00|222.29|221.29|222.73|221.73|222.92|221.92|222.18|221.18|206
1734477300000|2024-12-17 23:15:00|222.74|221.74|223.85|222.85|223.91|222.91|222.4|221.4|228
1734477600000|2024-12-17 23:20:00|223.83|222.83|224.13|223.13|224.13|223.13|223.74|222.74|104
1734477900000|2024-12-17 23:25:00|224.12|223.12|223.45|222.45|224.24|223.24|223.24|222.24|114
1734478200000|2024-12-17 23:30:00|223.48|222.48|222.73|221.73|223.59|222.59|222.63|221.63|199
1734478500000|2024-12-17 23:35:00|222.72|221.72|223.14|222.14|223.38|222.38|222.41|221.41|183
1734478800000|2024-12-17 23:40:00|223.16|222.16|223.93|222.93|224.02|223.02|223.09|222.09|152
1734479100000|2024-12-17 23:45:00|223.87|222.87|223.38|222.38|224.09|223.09|223.1|222.1|130
1734479400000|2024-12-17 23:50:00|223.42|222.42|223.02|222.02|223.55|222.55|223|222|89
1734479700000|2024-12-17 23:55:00|223|222|223.55|222.55|223.64|222.64|222.83|221.83|75
1734480000000|2024-12-18 00:00:00|223.67|222.67|224.3|223.3|224.37|223.37|223.67|222.67|109
1734480300000|2024-12-18 00:05:00|224.29|223.29|225.34|224.34|225.35|224.35|224.22|223.22|100
1734480600000|2024-12-18 00:10:00|225.63|224.63|225.88|224.88|225.9|224.9|225.2|224.2|99
1734480900000|2024-12-18 00:15:00|225.89|224.89|226.01|225.01|226.44|225.44|225.7|224.7|132
1734481200000|2024-12-18 00:20:00|225.99|224.99|224.72|223.72|226|225|224.71|223.71|182
1734481500000|2024-12-18 00:25:00|224.73|223.73|224.26|223.26|224.75|223.75|224.05|223.05|100
1734481800000|2024-12-18 00:30:00|224.24|223.24|223.22|222.22|224.24|223.24|222.98|221.98|190
1734482100000|2024-12-18 00:35:00|223.34|222.34|222.56|221.56|223.51|222.51|222.4|221.4|189
1734482400000|2024-12-18 00:40:00|222.5|221.5|223.64|222.64|223.7|222.7|222.37|221.37|177
1734482700000|2024-12-18 00:45:00|223.6|222.6|224.35|223.35|224.35|223.35|223.49|222.49|158
1734483000000|2024-12-18 00:50:00|224.32|223.32|225.17|224.17|225.66|224.66|224.32|223.32|117
1734483300000|2024-12-18 00:55:00|225.14|224.14|224.64|223.64|225.16|224.16|224.51|223.51|106
1734483600000|2024-12-18 01:00:00|224.66|223.66|225.17|224.17|225.56|224.56|224.27|223.27|141
1734483900000|2024-12-18 01:05:00|225.23|224.23|224.24|223.24|225.38|224.38|224.24|223.24|151
1734484200000|2024-12-18 01:10:00|224.19|223.19|223.77|222.77|224.31|223.31|223.42|222.42|145
1734484500000|2024-12-18 01:15:00|223.7|222.7|224.01|223.01|224.41|223.41|223.45|222.45|121
1734484800000|2024-12-18 01:20:00|224.07|223.07|223.02|222.02|224.11|223.11|222.9|221.9|129
1734485100000|2024-12-18 01:25:00|223|222|222.98|221.98|223.75|222.75|222.86|221.86|92
1734485400000|2024-12-18 01:30:00|222.97|221.97|223.42|222.42|223.81|222.81|222.88|221.88|123
1734485700000|2024-12-18 01:35:00|223.41|222.41|221.89|220.89|223.74|222.74|221.88|220.88|193
1734486000000|2024-12-18 01:40:00|221.9|220.9|221.44|220.44|222|221|221.27|220.27|201
1734486300000|2024-12-18 01:45:00|221.43|220.43|220.48|219.48|221.57|220.57|220.43|219.43|184
1734486600000|2024-12-18 01:50:00|220.44|219.44|219.68|218.68|220.46|219.46|219.29|218.29|240
1734486900000|2024-12-18 01:55:00|219.67|218.67|218.97|217.97|219.68|218.68|218.7|217.7|258
1734487200000|2024-12-18 02:00:00|218.93|217.93|219.15|218.15|219.59|218.59|218.43|217.43|265
1734487500000|2024-12-18 02:05:00|219.14|218.14|219.59|218.59|220.07|219.07|218.79|217.79|234
1734487800000|2024-12-18 02:10:00|219.54|218.54|219.78|218.78|220.12|219.12|219.21|218.21|142
1734488100000|2024-12-18 02:15:00|219.82|218.82|220.5|219.5|220.5|219.5|219.73|218.73|163
1734488400000|2024-12-18 02:20:00|220.4|219.4|219.74|218.74|220.49|219.49|219.45|218.45|231
1734488700000|2024-12-18 02:25:00|219.75|218.75|220.26|219.26|220.41|219.41|219.33|218.33|142
1734489000000|2024-12-18 02:30:00|220.26|219.26|220.44|219.44|220.76|219.76|220.03|219.03|141
1734489300000|2024-12-18 02:35:00|220.43|219.43|220.27|219.27|220.56|219.56|219.9|218.9|87
1734489600000|2024-12-18 02:40:00|220.28|219.28|219.81|218.81|220.35|219.35|219.71|218.71|82
1734489900000|2024-12-18 02:45:00|219.8|218.8|219.73|218.73|220.32|219.32|219.6|218.6|97
1734490200000|2024-12-18 02:50:00|219.71|218.71|219.31|218.31|219.71|218.71|218.97|217.97|100
1734490500000|2024-12-18 02:55:00|219.35|218.35|219.22|218.22|219.47|218.47|219.18|218.18|50
1734490800000|2024-12-18 03:00:00|219.2|218.2|219.5|218.5|219.52|218.52|218.75|217.75|109
1734491100000|2024-12-18 03:05:00|219.52|218.52|218.34|217.34|219.52|218.52|218.33|217.33|96
1734491400000|2024-12-18 03:10:00|218.36|217.36|218.19|217.19|218.72|217.72|218.05|217.05|95
1734491700000|2024-12-18 03:15:00|218.18|217.18|218.69|217.69|218.69|217.69|218.13|217.13|105
1734492000000|2024-12-18 03:20:00|218.73|217.73|219.05|218.05|219.12|218.12|218.69|217.69|55
1734492300000|2024-12-18 03:25:00|219.04|218.04|218.94|217.94|219.04|218.04|218.73|217.73|57
1734492600000|2024-12-18 03:30:00|218.92|217.92|218.63|217.63|218.92|217.92|218.43|217.43|86
1734492900000|2024-12-18 03:35:00|218.64|217.64|218.37|217.37|219.25|218.25|218.34|217.34|107
1734493200000|2024-12-18 03:40:00|218.36|217.36|217.9|216.9|218.36|217.36|217.84|216.84|101
1734493500000|2024-12-18 03:45:00|217.97|216.97|217.7|216.7|217.99|216.99|217.65|216.65|102
1734493800000|2024-12-18 03:50:00|217.69|216.69|218.28|217.28|218.3|217.3|217.68|216.68|76
1734494100000|2024-12-18 03:55:00|218.37|217.37|218.02|217.02|218.47|217.47|218.02|217.02|92
1734494400000|2024-12-18 04:00:00|218|217|217.04|216.04|218.17|217.17|216.92|215.92|194
1734494700000|2024-12-18 04:05:00|217.15|216.15|217.89|216.89|217.97|216.97|217.03|216.03|164
1734495000000|2024-12-18 04:10:00|217.91|216.91|217.79|216.79|218.32|217.32|217.75|216.75|164
1734495300000|2024-12-18 04:15:00|217.78|216.78|218.04|217.04|218.39|217.39|217.61|216.61|152
1734495600000|2024-12-18 04:20:00|218.05|217.05|216.89|215.89|218.05|217.05|216.79|215.79|180
1734495900000|2024-12-18 04:25:00|216.87|215.87|217.4|216.4|217.48|216.48|216.32|215.32|283
1734496200000|2024-12-18 04:30:00|217.35|216.35|216.53|215.53|217.38|216.38|216.21|215.21|269
1734496500000|2024-12-18 04:35:00|216.54|215.54|216.26|215.26|216.59|215.59|216.08|215.08|193
1734496800000|2024-12-18 04:40:00|216.32|215.32|217.29|216.29|217.33|216.33|216.11|215.11|157
1734497100000|2024-12-18 04:45:00|217.1|216.1|216.17|215.17|217.15|216.15|216.17|215.17|156
1734497400000|2024-12-18 04:50:00|216.16|215.16|216.77|215.77|216.77|215.77|215.93|214.93|129
1734497700000|2024-12-18 04:55:00|216.85|215.85|217.66|216.66|217.7|216.7|216.74|215.74|91
1734498000000|2024-12-18 05:00:00|217.63|216.63|217.71|216.71|217.95|216.95|217.56|216.56|122
1734498300000|2024-12-18 05:05:00|217.7|216.7|216.99|215.99|218.04|217.04|216.9|215.9|168
1734498600000|2024-12-18 05:10:00|216.98|215.98|217.69|216.69|217.73|216.73|216.72|215.72|155
1734498900000|2024-12-18 05:15:00|217.67|216.67|217.75|216.75|218.16|217.16|217.44|216.44|153
1734499200000|2024-12-18 05:20:00|217.69|216.69|218.12|217.12|218.78|217.78|217.62|216.62|157
1734499500000|2024-12-18 05:25:00|218.14|217.14|218.02|217.02|218.32|217.32|217.8|216.8|102
1734499800000|2024-12-18 05:30:00|217.99|216.99|217.88|216.88|218.08|217.08|217.64|216.64|125
1734500100000|2024-12-18 05:35:00|217.86|216.86|217.94|216.94|218.48|217.48|217.85|216.85|103
1734500400000|2024-12-18 05:40:00|217.89|216.89|217.07|216.07|218.12|217.12|216.98|215.98|135
1734500700000|2024-12-18 05:45:00|217.08|216.08|216.82|215.82|217.32|216.32|216.8|215.8|131
1734501000000|2024-12-18 05:50:00|216.67|215.67|216.28|215.28|216.89|215.89|216.16|215.16|175
1734501300000|2024-12-18 05:55:00|216.32|215.32|216.25|215.25|216.36|215.36|215.86|214.86|145
1734501600000|2024-12-18 06:00:00|216.23|215.23|216.15|215.15|216.31|215.31|215.68|214.68|160
1734501900000|2024-12-18 06:05:00|216.16|215.16|216.15|215.15|216.49|215.49|215.96|214.96|142
1734502200000|2024-12-18 06:10:00|216.13|215.13|216.79|215.79|216.79|215.79|215.65|214.65|109
1734502500000|2024-12-18 06:15:00|216.8|215.8|216.26|215.26|216.8|215.8|216.23|215.23|102
1734502800000|2024-12-18 06:20:00|216.29|215.29|216.75|215.75|216.92|215.92|216.2|215.2|120
1734503100000|2024-12-18 06:25:00|216.74|215.74|216.23|215.23|217.01|216.01|216.22|215.22|91
1734503400000|2024-12-18 06:30:00|216.22|215.22|215.18|214.18|216.25|215.25|215.02|214.02|225
1734503700000|2024-12-18 06:35:00|215|214|214.99|213.99|215.02|214.02|214.69|213.69|276
1734504000000|2024-12-18 06:40:00|214.98|213.98|214.56|213.56|214.99|213.99|214.45|213.45|233
1734504300000|2024-12-18 06:45:00|214.53|213.53|215|214|215|214|214.06|213.06|245
1734504600000|2024-12-18 06:50:00|214.99|213.99|215.86|214.86|215.88|214.88|214.97|213.97|144
1734504900000|2024-12-18 06:55:00|215.87|214.87|215.88|214.88|216.03|215.03|215.71|214.71|113
1734505200000|2024-12-18 07:00:00|215.87|214.87|215.35|214.35|215.87|214.87|215.32|214.32|151
1734505500000|2024-12-18 07:05:00|215.65|214.65|216.46|215.46|216.54|215.54|215.32|214.32|149
1734505800000|2024-12-18 07:10:00|216.44|215.44|216.41|215.41|216.48|215.48|215.83|214.83|140
1734506100000|2024-12-18 07:15:00|216.4|215.4|216.18|215.18|216.45|215.45|215.96|214.96|163
1734506400000|2024-12-18 07:20:00|216.2|215.2|216.31|215.31|216.8|215.8|216.2|215.2|120
1734506700000|2024-12-18 07:25:00|216.32|215.32|216.51|215.51|216.59|215.59|216.24|215.24|86
1734507000000|2024-12-18 07:30:00|216.37|215.37|216.1|215.1|216.44|215.44|216.1|215.1|123
1734507300000|2024-12-18 07:35:00|216.07|215.07|216.06|215.06|216.3|215.3|215.93|214.93|148
1734507600000|2024-12-18 07:40:00|216.19|215.19|216.81|215.81|216.9|215.9|216.19|215.19|74
1734507900000|2024-12-18 07:45:00|216.82|215.82|216.64|215.64|216.92|215.92|216.46|215.46|108
1734508200000|2024-12-18 07:50:00|216.61|215.61|216.16|215.16|216.77|215.77|216.06|215.06|84
1734508500000|2024-12-18 07:55:00|216.24|215.24|216.38|215.38|216.68|215.68|216.22|215.22|111
1734508800000|2024-12-18 08:00:00|216.41|215.41|216.26|215.26|216.53|215.53|215.94|214.94|152
1734509100000|2024-12-18 08:05:00|216.25|215.25|216.8|215.8|216.9|215.9|216.22|215.22|112
1734509400000|2024-12-18 08:10:00|216.83|215.83|217.22|216.22|217.24|216.24|216.83|215.83|61
1734509700000|2024-12-18 08:15:00|217.21|216.21|216.35|215.35|217.23|216.23|216.35|215.35|115
1734510000000|2024-12-18 08:20:00|216.31|215.31|216.24|215.24|216.55|215.55|216.07|215.07|134
1734510300000|2024-12-18 08:25:00|216.15|215.15|216.05|215.05|216.23|215.23|215.85|214.85|81
1734510600000|2024-12-18 08:30:00|216.04|215.04|216.55|215.55|216.59|215.59|215.82|214.82|151
1734510900000|2024-12-18 08:35:00|216.54|215.54|216.87|215.87|217.12|216.12|216.39|215.39|98
1734511200000|2024-12-18 08:40:00|216.86|215.86|216.26|215.26|216.93|215.93|216.09|215.09|105
1734511500000|2024-12-18 08:45:00|216.22|215.22|216.65|215.65|216.88|215.88|216.18|215.18|120
1734511800000|2024-12-18 08:50:00|216.63|215.63|216.38|215.38|216.63|215.63|216.19|215.19|117
1734512100000|2024-12-18 08:55:00|216.37|215.37|216.26|215.26|216.51|215.51|216.23|215.23|104
1734512400000|2024-12-18 09:00:00|216.27|215.27|216.76|215.76|216.78|215.78|216.26|215.26|102
1734512700000|2024-12-18 09:05:00|216.79|215.79|217.23|216.23|217.52|216.52|216.71|215.71|125
1734513000000|2024-12-18 09:10:00|217.27|216.27|217.42|216.42|217.6|216.6|217.12|216.12|137
1734513300000|2024-12-18 09:15:00|217.39|216.39|217.42|216.42|217.66|216.66|217.27|216.27|153
1734513600000|2024-12-18 09:20:00|217.41|216.41|217.83|216.83|217.89|216.89|217.37|216.37|115
1734513900000|2024-12-18 09:25:00|217.82|216.82|217.34|216.34|217.82|216.82|217.21|216.21|130
1734514200000|2024-12-18 09:30:00|217.35|216.35|217.74|216.74|217.74|216.74|217.35|216.35|83
1734514500000|2024-12-18 09:35:00|217.72|216.72|217.36|216.36|217.76|216.76|217.26|216.26|116
1734514800000|2024-12-18 09:40:00|217.41|216.41|217.38|216.38|217.41|216.41|217.2|216.2|60
1734515100000|2024-12-18 09:45:00|217.36|216.36|217.55|216.55|217.63|216.63|217.36|216.36|99
1734515400000|2024-12-18 09:50:00|217.54|216.54|217.52|216.52|217.81|216.81|217.47|216.47|96
1734515700000|2024-12-18 09:55:00|217.53|216.53|217.21|216.21|217.66|216.66|217.21|216.21|82
1734516000000|2024-12-18 10:00:00|217.18|216.18|217.4|216.4|217.62|216.62|217.05|216.05|152
1734516300000|2024-12-18 10:05:00|217.38|216.38|217.52|216.52|217.69|216.69|217.33|216.33|117
1734516600000|2024-12-18 10:10:00|217.53|216.53|217.74|216.74|217.86|216.86|217.53|216.53|83
1734516900000|2024-12-18 10:15:00|217.75|216.75|216.73|215.73|217.77|216.77|216.65|215.65|128
1734517200000|2024-12-18 10:20:00|216.71|215.71|216.65|215.65|216.86|215.86|216.26|215.26|143
1734517500000|2024-12-18 10:25:00|216.67|215.67|216.83|215.83|216.87|215.87|216.61|215.61|70
1734517800000|2024-12-18 10:30:00|216.8|215.8|216.73|215.73|216.84|215.84|216.48|215.48|101
1734518100000|2024-12-18 10:35:00|216.71|215.71|217.17|216.17|217.39|216.39|216.51|215.51|128
1734518400000|2024-12-18 10:40:00|217.18|216.18|217.69|216.69|217.69|216.69|217.17|216.17|79
1734518700000|2024-12-18 10:45:00|217.7|216.7|217.84|216.84|217.87|216.87|217.51|216.51|149
1734519000000|2024-12-18 10:50:00|217.83|216.83|217.76|216.76|217.84|216.84|217.64|216.64|96
1734519300000|2024-12-18 10:55:00|217.78|216.78|217.97|216.97|218.08|217.08|217.62|216.62|109
1734519600000|2024-12-18 11:00:00|217.96|216.96|218.35|217.35|218.39|217.39|217.83|216.83|194
1734519900000|2024-12-18 11:05:00|218.37|217.37|219.06|218.06|219.26|218.26|218.33|217.33|187
1734520200000|2024-12-18 11:10:00|219.08|218.08|218.74|217.74|219.39|218.39|218.71|217.71|163
1734520500000|2024-12-18 11:15:00|218.77|217.77|218.76|217.76|219.04|218.04|218.64|217.64|157
1734520800000|2024-12-18 11:20:00|218.75|217.75|218.92|217.92|218.95|217.95|218.38|217.38|129
1734521100000|2024-12-18 11:25:00|218.9|217.9|218.23|217.23|219.03|218.03|218.22|217.22|92
1734521400000|2024-12-18 11:30:00|218.22|217.22|218.27|217.27|218.36|217.36|217.9|216.9|159
1734521700000|2024-12-18 11:35:00|218.26|217.26|218.52|217.52|218.72|217.72|218.26|217.26|120
1734522000000|2024-12-18 11:40:00|218.54|217.54|218.26|217.26|218.57|217.57|218.18|217.18|132
1734522300000|2024-12-18 11:45:00|218.25|217.25|218.02|217.02|218.47|217.47|217.99|216.99|181
1734522600000|2024-12-18 11:50:00|218.1|217.1|218.17|217.17|218.29|217.29|218.04|217.04|134
1734522900000|2024-12-18 11:55:00|218.18|217.18|218.31|217.31|218.37|217.37|217.89|216.89|151
1734523200000|2024-12-18 12:00:00|218.32|217.32|218.67|217.67|218.81|217.81|218.09|217.09|334
1734523500000|2024-12-18 12:05:00|218.68|217.68|218.54|217.54|219.13|218.13|218.43|217.43|222
1734523800000|2024-12-18 12:10:00|218.56|217.56|218.93|217.93|219.01|218.01|218.3|217.3|247
1734524100000|2024-12-18 12:15:00|218.88|217.88|218.57|217.57|219.07|218.07|218.47|217.47|253
1734524400000|2024-12-18 12:20:00|218.56|217.56|217.91|216.91|218.56|217.56|217.91|216.91|202
1734524700000|2024-12-18 12:25:00|217.9|216.9|217.24|216.24|217.92|216.92|217.22|216.22|235
1734525000000|2024-12-18 12:30:00|217.25|216.25|217.11|216.11|217.72|216.72|216.83|215.83|302
1734525300000|2024-12-18 12:35:00|217.1|216.1|216.99|215.99|217.14|216.14|216.58|215.58|354
1734525600000|2024-12-18 12:40:00|216.98|215.98|217.31|216.31|217.61|216.61|216.61|215.61|342
1734525900000|2024-12-18 12:45:00|217.32|216.32|217.33|216.33|217.91|216.91|217.24|216.24|292
1734526200000|2024-12-18 12:50:00|217.31|216.31|216.92|215.92|217.32|216.32|216.9|215.9|292
1734526500000|2024-12-18 12:55:00|216.89|215.89|216.97|215.97|217.48|216.48|216.63|215.63|289
1734526800000|2024-12-18 13:00:00|216.98|215.98|216.1|215.1|217.03|216.03|215.92|214.92|303
1734527100000|2024-12-18 13:05:00|216.11|215.11|217.25|216.25|217.25|216.25|216.11|215.11|275
1734527400000|2024-12-18 13:10:00|217.24|216.24|217.29|216.29|217.57|216.57|216.94|215.94|244
1734527700000|2024-12-18 13:15:00|217.27|216.27|217.86|216.86|217.97|216.97|217.23|216.23|211
1734528000000|2024-12-18 13:20:00|217.8|216.8|217.6|216.6|218.32|217.32|217.52|216.52|277
1734528300000|2024-12-18 13:25:00|217.62|216.62|218.03|217.03|218.04|217.04|217.46|216.46|173
1734528600000|2024-12-18 13:30:00|218.02|217.02|217.79|216.79|218.04|217.04|217.54|216.54|252
1734528900000|2024-12-18 13:35:00|217.8|216.8|218.04|217.04|218.1|217.1|217.66|216.66|200
1734529200000|2024-12-18 13:40:00|218.05|217.05|217.77|216.77|218.47|217.47|217.6|216.6|240
1734529500000|2024-12-18 13:45:00|217.76|216.76|217.26|216.26|218.02|217.02|217.17|216.17|312
1734529800000|2024-12-18 13:50:00|217.27|216.27|216.37|215.37|217.39|216.39|216.3|215.3|306
1734530100000|2024-12-18 13:55:00|216.36|215.36|216.17|215.17|216.48|215.48|216.12|215.12|202
1734530400000|2024-12-18 14:00:00|216.2|215.2|216.79|215.79|217.4|216.4|216.18|215.18|326
1734530700000|2024-12-18 14:05:00|216.76|215.76|216.56|215.56|216.86|215.86|215.97|214.97|330
1734531000000|2024-12-18 14:10:00|216.57|215.57|216.39|215.39|216.76|215.76|216.38|215.38|243
1734531300000|2024-12-18 14:15:00|216.4|215.4|217.54|216.54|217.69|216.69|216.4|215.4|220
1734531600000|2024-12-18 14:20:00|217.51|216.51|216.87|215.87|217.63|216.63|216.85|215.85|240
1734531900000|2024-12-18 14:25:00|216.88|215.88|217.27|216.27|217.31|216.31|216.73|215.73|200
1734532200000|2024-12-18 14:30:00|217.28|216.28|215.74|214.74|217.45|216.45|215.67|214.67|471
1734532500000|2024-12-18 14:35:00|215.75|214.75|216.14|215.14|216.76|215.76|215.3|214.3|446
1734532800000|2024-12-18 14:40:00|216.17|215.17|217.46|216.46|217.46|216.46|215.82|214.82|431
1734533100000|2024-12-18 14:45:00|217.47|216.47|216.67|215.67|217.89|216.89|216.66|215.66|509
1734533400000|2024-12-18 14:50:00|216.65|215.65|216.52|215.52|217.09|216.09|216.23|215.23|544
1734533700000|2024-12-18 14:55:00|216.56|215.56|215.94|214.94|216.58|215.58|215.74|214.74|490
1734534000000|2024-12-18 15:00:00|215.96|214.96|215.4|214.4|216.07|215.07|215.14|214.14|461
1734534300000|2024-12-18 15:05:00|215.41|214.41|216.19|215.19|216.19|215.19|215.15|214.15|460
1734534600000|2024-12-18 15:10:00|216.17|215.17|217.37|216.37|217.37|216.37|216.12|215.12|370
1734534900000|2024-12-18 15:15:00|217.35|216.35|218.25|217.25|218.3|217.3|217.1|216.1|469
1734535200000|2024-12-18 15:20:00|218.26|217.26|218.58|217.58|219.26|218.26|218.02|217.02|396
1734535500000|2024-12-18 15:25:00|218.59|217.59|218.33|217.33|218.79|217.79|218.08|217.08|415
1734535800000|2024-12-18 15:30:00|218.35|217.35|218.31|217.31|218.8|217.8|217.94|216.94|368
1734536100000|2024-12-18 15:35:00|218.2|217.2|218.63|217.63|218.7|217.7|217.85|216.85|490
1734536400000|2024-12-18 15:40:00|218.64|217.64|218.01|217.01|218.76|217.76|217.76|216.76|349
1734536700000|2024-12-18 15:45:00|218|217|217.92|216.92|218.11|217.11|217.18|216.18|480
1734537000000|2024-12-18 15:50:00|217.89|216.89|217.96|216.96|218.47|217.47|217.66|216.66|473
1734537300000|2024-12-18 15:55:00|217.97|216.97|218.2|217.2|218.43|217.43|217.5|216.5|373
1734537600000|2024-12-18 16:00:00|218.21|217.21|217.65|216.65|218.38|217.38|217.6|216.6|418
1734537900000|2024-12-18 16:05:00|217.64|216.64|217.47|216.47|218.27|217.27|217.36|216.36|340
1734538200000|2024-12-18 16:10:00|217.48|216.48|217.13|216.13|218.1|217.1|217.02|216.02|295
1734538500000|2024-12-18 16:15:00|217.12|216.12|216.05|215.05|217.14|216.14|215.9|214.9|365
1734538800000|2024-12-18 16:20:00|216.07|215.07|216.29|215.29|216.33|215.33|215.61|214.61|289
1734539100000|2024-12-18 16:25:00|216.28|215.28|216.89|215.89|217.24|216.24|216.13|215.13|297
1734539400000|2024-12-18 16:30:00|216.9|215.9|216.69|215.69|217.17|216.17|216.37|215.37|257
1734539700000|2024-12-18 16:35:00|216.68|215.68|217.42|216.42|217.53|216.53|216.56|215.56|244
1734540000000|2024-12-18 16:40:00|217.35|216.35|217.17|216.17|217.65|216.65|216.79|215.79|175
1734540300000|2024-12-18 16:45:00|217.18|216.18|216.74|215.74|217.22|216.22|216.62|215.62|199
1734540600000|2024-12-18 16:50:00|216.72|215.72|216.9|215.9|217.42|216.42|216.72|215.72|179
1734540900000|2024-12-18 16:55:00|216.89|215.89|216.64|215.64|217.13|216.13|216.3|215.3|142
1734541200000|2024-12-18 17:00:00|216.65|215.65|216.25|215.25|216.79|215.79|216.14|215.14|254
1734541500000|2024-12-18 17:05:00|216.24|215.24|215.26|214.26|216.27|215.27|215.15|214.15|148
1734541800000|2024-12-18 17:10:00|215.19|214.19|215.7|214.7|215.82|214.82|215.19|214.19|87
1734542100000|2024-12-18 17:15:00|215.67|214.67|215.64|214.64|215.89|214.89|215.45|214.45|149
1734542400000|2024-12-18 17:20:00|215.67|214.67|215.01|214.01|216|215|214.88|213.88|169
1734542700000|2024-12-18 17:25:00|215.03|214.03|214.99|213.99|215.06|214.06|214.56|213.56|145
1734543000000|2024-12-18 17:30:00|214.97|213.97|216.43|215.43|216.45|215.45|214.91|213.91|170
1734543300000|2024-12-18 17:35:00|216.46|215.46|216.96|215.96|217.06|216.06|216.12|215.12|218
1734543600000|2024-12-18 17:40:00|216.95|215.95|217.13|216.13|217.54|216.54|216.86|215.86|251
1734543900000|2024-12-18 17:45:00|217.12|216.12|217.73|216.73|217.73|216.73|216.84|215.84|242
1734544200000|2024-12-18 17:50:00|217.72|216.72|217.41|216.41|217.72|216.72|217.18|216.18|234
1734544500000|2024-12-18 17:55:00|217.45|216.45|217.14|216.14|217.67|216.67|217.01|216.01|185
1734544800000|2024-12-18 18:00:00|217.15|216.15|216.94|215.94|217.2|216.2|216.5|215.5|379
1734545100000|2024-12-18 18:05:00|216.95|215.95|216.97|215.97|217.28|216.28|216.31|215.31|389
1734545400000|2024-12-18 18:10:00|216.96|215.96|217|216|217.4|216.4|216.83|215.83|255
1734545700000|2024-12-18 18:15:00|217.03|216.03|217.8|216.8|217.97|216.97|217.03|216.03|235
1734546000000|2024-12-18 18:20:00|217.81|216.81|217.35|216.35|217.98|216.98|217.34|216.34|194
1734546300000|2024-12-18 18:25:00|217.36|216.36|217.59|216.59|217.69|216.69|217.28|216.28|180
1734546600000|2024-12-18 18:30:00|217.6|216.6|217.5|216.5|218.08|217.08|217.36|216.36|220
1734546900000|2024-12-18 18:35:00|217.46|216.46|216.81|215.81|217.53|216.53|216.72|215.72|185
1734547200000|2024-12-18 18:40:00|216.91|215.91|216.63|215.63|216.98|215.98|216.51|215.51|224
1734547500000|2024-12-18 18:45:00|216.61|215.61|216.8|215.8|217.1|216.1|216.38|215.38|168
1734547800000|2024-12-18 18:50:00|216.84|215.84|217.5|216.5|217.5|216.5|216.81|215.81|143
1734548100000|2024-12-18 18:55:00|217.48|216.48|218.4|217.4|218.52|217.52|217.26|216.26|142
1734548400000|2024-12-18 19:00:00|218.41|217.41|217.77|216.77|218.8|217.8|217.11|216.11|885
1734548700000|2024-12-18 19:05:00|217.76|216.76|215.25|214.25|217.76|216.76|215.23|214.23|696
1734549000000|2024-12-18 19:10:00|215.26|214.26|216.72|215.72|217.06|216.06|214.71|213.71|505
1734549300000|2024-12-18 19:15:00|216.71|215.71|215.27|214.27|217|216|215.11|214.11|431
1734549600000|2024-12-18 19:20:00|215.29|214.29|217.25|216.25|217.64|216.64|215.26|214.26|331
1734549900000|2024-12-18 19:25:00|217.28|216.28|216.42|215.42|217.59|216.59|216.16|215.16|299
1734550200000|2024-12-18 19:30:00|216.41|215.41|217.76|216.76|217.85|216.85|216.31|215.31|611
1734550500000|2024-12-18 19:35:00|217.75|216.75|216.46|215.46|218.09|217.09|216.16|215.16|737
1734550800000|2024-12-18 19:40:00|216.42|215.42|215.97|214.97|217.23|216.23|215.94|214.94|703
1734551100000|2024-12-18 19:45:00|215.95|214.95|214.35|213.35|215.97|214.97|213.6|212.6|533
1734551400000|2024-12-18 19:50:00|214.37|213.37|213.64|212.64|214.85|213.85|213.64|212.64|599
1734551700000|2024-12-18 19:55:00|213.69|212.69|212.18|211.18|214.18|213.18|212.18|211.18|567
1734552000000|2024-12-18 20:00:00|212.14|211.14|211.19|210.19|213.26|212.26|210.96|209.96|716
1734552300000|2024-12-18 20:05:00|211.21|210.21|210.01|209.01|211.54|210.54|206.3|205.3|869
1734552600000|2024-12-18 20:10:00|209.84|208.84|210.66|209.66|212.02|211.02|207|206|904
1734552900000|2024-12-18 20:15:00|210.61|209.61|208.35|207.35|211.16|210.16|207.77|206.77|987
1734553200000|2024-12-18 20:20:00|208.38|207.38|210.07|209.07|211.08|210.08|207.89|206.89|894
1734553500000|2024-12-18 20:25:00|210.06|209.06|210.96|209.96|211.86|210.86|209.19|208.19|904
1734553800000|2024-12-18 20:30:00|210.94|209.94|208.98|207.98|211.38|210.38|208.9|207.9|856
1734554100000|2024-12-18 20:35:00|208.99|207.99|209.57|208.57|210.48|209.48|208.71|207.71|830
1734554400000|2024-12-18 20:40:00|209.58|208.58|208.84|207.84|209.9|208.9|208.63|207.63|704
1734554700000|2024-12-18 20:45:00|208.85|207.85|210.08|209.08|210.08|209.08|207.55|206.55|730
1734555000000|2024-12-18 20:50:00|210.1|209.1|210.06|209.06|210.56|209.56|209.3|208.3|734
1734555300000|2024-12-18 20:55:00|210.05|209.05|207.7|206.7|210.05|209.05|207.13|206.13|642
1734555600000|2024-12-18 21:00:00|207.67|206.67|207.04|206.04|208.01|207.01|206.61|205.61|813
1734555900000|2024-12-18 21:05:00|207.06|206.06|207.24|206.24|208.09|207.09|206.45|205.45|656
1734556200000|2024-12-18 21:10:00|207.23|206.23|209.44|208.44|209.46|208.46|206.58|205.58|603
1734556500000|2024-12-18 21:15:00|209.43|208.43|208.49|207.49|209.96|208.96|208.46|207.46|558
1734556800000|2024-12-18 21:20:00|208.47|207.47|209.86|208.86|210.41|209.41|208.44|207.44|552
1734557100000|2024-12-18 21:25:00|209.91|208.91|209.19|208.19|209.98|208.98|208.72|207.72|383
1734557400000|2024-12-18 21:30:00|209.21|208.21|209.85|208.85|209.89|208.89|208.76|207.76|414
1734557700000|2024-12-18 21:35:00|209.93|208.93|209.4|208.4|210.89|209.89|209.13|208.13|416
1734558000000|2024-12-18 21:40:00|209.44|208.44|209.41|208.41|209.71|208.71|209.06|208.06|431
1734558300000|2024-12-18 21:45:00|209.42|208.42|208.86|207.86|209.85|208.85|208.7|207.7|447
1734558600000|2024-12-18 21:50:00|208.88|207.88|209.55|208.55|209.58|208.58|208.75|207.75|257
1734558900000|2024-12-18 21:55:00|209.61|208.61|209.39|208.39|209.93|208.93|209.3|208.3|271
1734559200000|2024-12-18 22:00:00|209.35|208.35|208.93|207.93|209.65|208.65|208.61|207.61|554
1734559500000|2024-12-18 22:05:00|208.92|207.92|208.12|207.12|209.25|208.25|208.11|207.11|490
1734559800000|2024-12-18 22:10:00|208.11|207.11|208.17|207.17|208.42|207.42|207.79|206.79|413
1734560100000|2024-12-18 22:15:00|208.18|207.18|208.51|207.51|209.14|208.14|207.71|206.71|551
1734560400000|2024-12-18 22:20:00|208.47|207.47|208.1|207.1|208.47|207.47|207.64|206.64|354
1734560700000|2024-12-18 22:25:00|208.11|207.11|208.87|207.87|209.1|208.1|207.75|206.75|322
1734561000000|2024-12-18 22:30:00|208.86|207.86|208.62|207.62|209.03|208.03|207.96|206.96|481
1734561300000|2024-12-18 22:35:00|208.61|207.61|208.31|207.31|208.78|207.78|207.99|206.99|349
1734561600000|2024-12-18 22:40:00|208.3|207.3|207.5|206.5|208.3|207.3|207.36|206.36|272
1734561900000|2024-12-18 22:45:00|207.51|206.51|207.38|206.38|207.89|206.89|206.8|205.8|297
1734562200000|2024-12-18 22:50:00|207.33|206.33|207.72|206.72|207.81|206.81|207.15|206.15|262
1734562500000|2024-12-18 22:55:00|207.71|206.71|206.91|205.91|207.72|206.72|206.78|205.78|245
1734562800000|2024-12-18 23:00:00|206.96|205.96|205.89|204.89|206.98|205.98|205.58|204.58|247
1734563100000|2024-12-18 23:05:00|205.9|204.9|206.76|205.76|206.87|205.87|205.31|204.31|456
1734563400000|2024-12-18 23:10:00|206.75|205.75|206.74|205.74|206.99|205.99|206.46|205.46|376
1734563700000|2024-12-18 23:15:00|206.75|205.75|207.84|206.84|207.85|206.85|206.75|205.75|248
1734564000000|2024-12-18 23:20:00|207.83|206.83|207.94|206.94|208.11|207.11|207.45|206.45|308
1734564300000|2024-12-18 23:25:00|207.96|206.96|207.83|206.83|207.99|206.99|207.29|206.29|336
1734564600000|2024-12-18 23:30:00|207.82|206.82|206.6|205.6|207.82|206.82|206.42|205.42|318
1734564900000|2024-12-18 23:35:00|206.61|205.61|205.89|204.89|206.81|205.81|205.79|204.79|299
1734565200000|2024-12-18 23:40:00|205.87|204.87|205.74|204.74|206.16|205.16|205.65|204.65|388
1734565500000|2024-12-18 23:45:00|205.76|204.76|205.59|204.59|206.11|205.11|205.43|204.43|384
1734565800000|2024-12-18 23:50:00|205.61|204.61|206.6|205.6|206.81|205.81|205.52|204.52|345
1734566100000|2024-12-18 23:55:00|206.62|205.62|207.05|206.05|207.43|206.43|206.14|205.14|359
1734566400000|2024-12-19 00:00:00|207.04|206.04|207.3|206.3|207.8|206.8|206.61|205.61|611
1734566700000|2024-12-19 00:05:00|207.29|206.29|207.86|206.86|208.21|207.21|207.14|206.14|637
1734567000000|2024-12-19 00:10:00|207.85|206.85|208.13|207.13|208.42|207.42|207.53|206.53|563
1734567300000|2024-12-19 00:15:00|208.07|207.07|207.62|206.62|208.7|207.7|207.36|206.36|465
1734567600000|2024-12-19 00:20:00|207.61|206.61|208.07|207.07|208.38|207.38|207.57|206.57|548
1734567900000|2024-12-19 00:25:00|208.09|207.09|208.49|207.49|208.8|207.8|207.97|206.97|424
1734568200000|2024-12-19 00:30:00|208.59|207.59|208.85|207.85|209|208|208.41|207.41|355
1734568500000|2024-12-19 00:35:00|208.84|207.84|208.23|207.23|209.09|208.09|208.18|207.18|364
1734568800000|2024-12-19 00:40:00|208.22|207.22|207.67|206.67|208.31|207.31|207.41|206.41|348
1734569100000|2024-12-19 00:45:00|207.68|206.68|208.35|207.35|208.63|207.63|207.45|206.45|428
1734569400000|2024-12-19 00:50:00|208.36|207.36|208.43|207.43|208.55|207.55|207.67|206.67|402
1734569700000|2024-12-19 00:55:00|208.44|207.44|208.72|207.72|208.74|207.74|208.2|207.2|319
1734570000000|2024-12-19 01:00:00|208.73|207.73|207.25|206.25|208.73|207.73|207.22|206.22|284
1734570300000|2024-12-19 01:05:00|207.26|206.26|206.67|205.67|207.26|206.26|206.45|205.45|290
1734570600000|2024-12-19 01:10:00|206.68|205.68|205.96|204.96|206.68|205.68|205.87|204.87|386
1734570900000|2024-12-19 01:15:00|205.97|204.97|206.67|205.67|206.92|205.92|205.9|204.9|510
1734571200000|2024-12-19 01:20:00|206.68|205.68|207.52|206.52|207.58|206.58|206.47|205.47|317
1734571500000|2024-12-19 01:25:00|207.51|206.51|206.67|205.67|207.65|206.65|206.44|205.44|329
1734571800000|2024-12-19 01:30:00|206.68|205.68|205.89|204.89|206.99|205.99|205.89|204.89|389
1734572100000|2024-12-19 01:35:00|205.98|204.98|206.09|205.09|206.27|205.27|205.72|204.72|389
1734572400000|2024-12-19 01:40:00|206.08|205.08|206.22|205.22|206.26|205.26|205.95|204.95|324
1734572700000|2024-12-19 01:45:00|206.23|205.23|205.83|204.83|206.91|205.91|205.83|204.83|326
1734573000000|2024-12-19 01:50:00|205.81|204.81|205.47|204.47|205.91|204.91|205.47|204.47|266
1734573300000|2024-12-19 01:55:00|205.46|204.46|203.89|202.89|205.46|204.46|203.64|202.64|382
1734573600000|2024-12-19 02:00:00|203.91|202.91|203.18|202.18|204.54|203.54|203|202|690
1734573900000|2024-12-19 02:05:00|203.13|202.13|202.48|201.48|203.48|202.48|202.29|201.29|697
1734574200000|2024-12-19 02:10:00|202.45|201.45|202.42|201.42|202.8|201.8|200.97|199.97|610
1734574500000|2024-12-19 02:15:00|202.39|201.39|204.93|203.93|205.22|204.22|201.5|200.5|778
1734574800000|2024-12-19 02:20:00|204.92|203.92|201.94|200.94|204.94|203.94|201.84|200.84|519
1734575100000|2024-12-19 02:25:00|201.95|200.95|201.48|200.48|202.47|201.47|200.02|199.02|559
1734575400000|2024-12-19 02:30:00|202.14|201.14|202.61|201.61|203.77|202.77|201.96|200.96|578
1734575700000|2024-12-19 02:35:00|202.62|201.62|202.35|201.35|203.02|202.02|201.27|200.27|561
1734576000000|2024-12-19 02:40:00|202.37|201.37|202.66|201.66|202.66|201.66|201.31|200.31|593
1734576300000|2024-12-19 02:45:00|202.67|201.67|203.57|202.57|203.94|202.94|202.44|201.44|442
1734576600000|2024-12-19 02:50:00|203.5|202.5|204.85|203.85|205.18|204.18|203.49|202.49|322
1734576900000|2024-12-19 02:55:00|204.83|203.83|206.35|205.35|206.39|205.39|204.79|203.79|481
1734577200000|2024-12-19 03:00:00|206.34|205.34|206.85|205.85|206.9|205.9|206.05|205.05|478
1734577500000|2024-12-19 03:05:00|206.86|205.86|206.87|205.87|207.09|206.09|206.15|205.15|526
1734577800000|2024-12-19 03:10:00|206.86|205.86|207.58|206.58|207.8|206.8|206.78|205.78|317
1734578100000|2024-12-19 03:15:00|207.56|206.56|207.81|206.81|208.02|207.02|207.12|206.12|357
1734578400000|2024-12-19 03:20:00|207.82|206.82|207.89|206.89|208.13|207.13|207.36|206.36|382
1734578700000|2024-12-19 03:25:00|207.87|206.87|208.57|207.57|208.75|207.75|207.52|206.52|351
1734579000000|2024-12-19 03:30:00|208.56|207.56|209.09|208.09|209.2|208.2|208.1|207.1|304
1734579300000|2024-12-19 03:35:00|209.08|208.08|209.15|208.15|209.76|208.76|209.04|208.04|259
1734579600000|2024-12-19 03:40:00|209.35|208.35|208.91|207.91|209.36|208.36|208.58|207.58|212
1734579900000|2024-12-19 03:45:00|208.89|207.89|209.12|208.12|209.15|208.15|208.23|207.23|268
1734580200000|2024-12-19 03:50:00|209.13|208.13|209.41|208.41|209.52|208.52|209.04|208.04|203
1734580500000|2024-12-19 03:55:00|209.42|208.42|209.38|208.38|209.55|208.55|209.34|208.34|113
1734580800000|2024-12-19 04:00:00|209.35|208.35|209.03|208.03|209.35|208.35|208.89|207.89|276
1734581100000|2024-12-19 04:05:00|209.02|208.02|209.44|208.44|209.57|208.57|208.95|207.95|157
1734581400000|2024-12-19 04:10:00|209.49|208.49|209|208|209.58|208.58|208.93|207.93|194
1734581700000|2024-12-19 04:15:00|208.99|207.99|209.36|208.36|209.58|208.58|208.72|207.72|221
1734582000000|2024-12-19 04:20:00|209.34|208.34|208.98|207.98|209.49|208.49|208.74|207.74|190
1734582300000|2024-12-19 04:25:00|208.97|207.97|209.44|208.44|209.52|208.52|208.84|207.84|171
1734582600000|2024-12-19 04:30:00|209.42|208.42|209.83|208.83|209.83|208.83|209.3|208.3|150
1734582900000|2024-12-19 04:35:00|209.82|208.82|209.43|208.43|209.83|208.83|209.18|208.18|197
1734583200000|2024-12-19 04:40:00|209.42|208.42|208.88|207.88|209.47|208.47|208.83|207.83|157
1734583500000|2024-12-19 04:45:00|208.87|207.87|209.04|208.04|209.42|208.42|208.85|207.85|136
1734583800000|2024-12-19 04:50:00|209.06|208.06|208.78|207.78|209.17|208.17|208.77|207.77|121
1734584100000|2024-12-19 04:55:00|208.77|207.77|207.99|206.99|208.77|207.77|207.94|206.94|90
1734584400000|2024-12-19 05:00:00|208.03|207.03|208.61|207.61|208.64|207.64|208.03|207.03|132
1734584700000|2024-12-19 05:05:00|208.64|207.64|207.95|206.95|208.75|207.75|207.92|206.92|192
1734585000000|2024-12-19 05:10:00|207.94|206.94|208.43|207.43|208.61|207.61|207.76|206.76|207
1734585300000|2024-12-19 05:15:00|208.44|207.44|209.07|208.07|209.51|208.51|208.36|207.36|338
1734585600000|2024-12-19 05:20:00|209.08|208.08|208.99|207.99|209.22|208.22|208.71|207.71|230
1734585900000|2024-12-19 05:25:00|208.98|207.98|208.65|207.65|209.1|208.1|208.51|207.51|237
1734586200000|2024-12-19 05:30:00|208.64|207.64|209.52|208.52|209.52|208.52|208.61|207.61|217
1734586500000|2024-12-19 05:35:00|209.51|208.51|209.83|208.83|209.87|208.87|209.39|208.39|173
1734586800000|2024-12-19 05:40:00|209.9|208.9|209.57|208.57|210.13|209.13|209.56|208.56|136
1734587100000|2024-12-19 05:45:00|209.59|208.59|210.02|209.02|210.02|209.02|209.41|208.41|126
1734587400000|2024-12-19 05:50:00|209.99|208.99|210.02|209.02|210.18|209.18|209.8|208.8|93
1734587700000|2024-12-19 05:55:00|210.01|209.01|210.44|209.44|210.54|209.54|209.66|208.66|140
1734588000000|2024-12-19 06:00:00|210.41|209.41|210.4|209.4|210.6|209.6|210.18|209.18|175
1734588300000|2024-12-19 06:05:00|210.32|209.32|210.08|209.08|210.35|209.35|209.76|208.76|104
1734588600000|2024-12-19 06:10:00|210.04|209.04|210.12|209.12|210.22|209.22|209.81|208.81|74
1734588900000|2024-12-19 06:15:00|210.08|209.08|209.9|208.9|210.45|209.45|209.83|208.83|125
1734589200000|2024-12-19 06:20:00|209.91|208.91|209.48|208.48|210.11|209.11|209.47|208.47|108
1734589500000|2024-12-19 06:25:00|209.49|208.49|209.71|208.71|209.79|208.79|209.32|208.32|73
1734589800000|2024-12-19 06:30:00|209.72|208.72|210.96|209.96|210.98|209.98|209.71|208.71|127
1734590100000|2024-12-19 06:35:00|210.97|209.97|210.81|209.81|211.15|210.15|210.77|209.77|128
1734590400000|2024-12-19 06:40:00|210.83|209.83|211.5|210.5|211.5|210.5|210.77|209.77|85
1734590700000|2024-12-19 06:45:00|211.52|210.52|211.51|210.51|211.76|210.76|211.45|210.45|97
1734591000000|2024-12-19 06:50:00|211.53|210.53|211.48|210.48|211.81|210.81|211.48|210.48|83
1734591300000|2024-12-19 06:55:00|211.43|210.43|210.84|209.84|211.67|210.67|210.84|209.84|81
1734591600000|2024-12-19 07:00:00|210.82|209.82|211.04|210.04|211.09|210.09|210.52|209.52|102
1734591900000|2024-12-19 07:05:00|211.03|210.03|211.17|210.17|211.25|210.25|210.97|209.97|59
1734592200000|2024-12-19 07:10:00|211.13|210.13|210.83|209.83|211.23|210.23|210.79|209.79|89
1734592500000|2024-12-19 07:15:00|210.84|209.84|211.37|210.37|211.42|210.42|210.78|209.78|144
1734592800000|2024-12-19 07:20:00|211.36|210.36|211.67|210.67|211.67|210.67|211.23|210.23|114
1734593100000|2024-12-19 07:25:00|211.69|210.69|211.52|210.52|211.74|210.74|211.45|210.45|70
1734593400000|2024-12-19 07:30:00|211.46|210.46|211.68|210.68|211.69|210.69|211.28|210.28|77
1734593700000|2024-12-19 07:35:00|211.7|210.7|212.03|211.03|212.08|211.08|211.7|210.7|78
1734594000000|2024-12-19 07:40:00|212.04|211.04|212.21|211.21|212.31|211.31|212.04|211.04|51
1734594300000|2024-12-19 07:45:00|212.23|211.23|212.27|211.27|212.59|211.59|211.94|210.94|112
1734594600000|2024-12-19 07:50:00|212.28|211.28|212.45|211.45|212.45|211.45|212.05|211.05|101
1734594900000|2024-12-19 07:55:00|212.48|211.48|212.33|211.33|212.63|211.63|212.23|211.23|60
1734595200000|2024-12-19 08:00:00|212.05|211.05|211.32|210.32|212.15|211.15|211.25|210.25|124
1734595500000|2024-12-19 08:05:00|211.33|210.33|211|210|211.61|210.61|210.95|209.95|148
1734595800000|2024-12-19 08:10:00|210.97|209.97|210.78|209.78|211.26|210.26|210.76|209.76|147
1734596100000|2024-12-19 08:15:00|210.79|209.79|210.61|209.61|211.17|210.17|210.6|209.6|77
1734596400000|2024-12-19 08:20:00|210.57|209.57|211.04|210.04|211.32|210.32|210.53|209.53|163
1734596700000|2024-12-19 08:25:00|211.02|210.02|211.12|210.12|211.2|210.2|210.57|209.57|153
1734597000000|2024-12-19 08:30:00|211.1|210.1|210.21|209.21|211.5|210.5|210.17|209.17|260
1734597300000|2024-12-19 08:35:00|210.23|209.23|209.82|208.82|210.32|209.32|209.73|208.73|186
1734597600000|2024-12-19 08:40:00|209.81|208.81|209.71|208.71|209.89|208.89|209.54|208.54|128
1734597900000|2024-12-19 08:45:00|209.69|208.69|209.84|208.84|210.07|209.07|209.66|208.66|188
1734598200000|2024-12-19 08:50:00|209.83|208.83|208.94|207.94|209.83|208.83|208.88|207.88|241
1734598500000|2024-12-19 08:55:00|208.95|207.95|209.28|208.28|209.35|208.35|208.77|207.77|179
1734598800000|2024-12-19 09:00:00|209.21|208.21|209.46|208.46|209.52|208.52|209.09|208.09|144
1734599100000|2024-12-19 09:05:00|209.4|208.4|209.53|208.53|209.81|208.81|209.27|208.27|167
1734599400000|2024-12-19 09:10:00|209.46|208.46|209.76|208.76|209.94|208.94|209.28|208.28|136
1734599700000|2024-12-19 09:15:00|209.8|208.8|209.54|208.54|210.1|209.1|209.44|208.44|229
1734600000000|2024-12-19 09:20:00|209.48|208.48|208.76|207.76|209.48|208.48|208.55|207.55|129
1734600300000|2024-12-19 09:25:00|208.77|207.77|209.17|208.17|209.35|208.35|208.76|207.76|101
1734600600000|2024-12-19 09:30:00|209.16|208.16|209.56|208.56|209.56|208.56|209.16|208.16|138
1734600900000|2024-12-19 09:35:00|209.59|208.59|210.12|209.12|210.36|209.36|209.58|208.58|165
1734601200000|2024-12-19 09:40:00|210.13|209.13|210.28|209.28|210.36|209.36|209.98|208.98|85
1734601500000|2024-12-19 09:45:00|210.24|209.24|210.42|209.42|210.49|209.49|210.03|209.03|138
1734601800000|2024-12-19 09:50:00|210.43|209.43|210.65|209.65|210.8|209.8|210.35|209.35|180
1734602100000|2024-12-19 09:55:00|210.67|209.67|210.54|209.54|210.68|209.68|210.49|209.49|67
1734602400000|2024-12-19 10:00:00|210.53|209.53|210.44|209.44|210.6|209.6|210.23|209.23|161
1734602700000|2024-12-19 10:05:00|210.45|209.45|209.93|208.93|210.7|209.7|209.86|208.86|172
1734603000000|2024-12-19 10:10:00|209.92|208.92|209.92|208.92|210.25|209.25|209.72|208.72|111
1734603300000|2024-12-19 10:15:00|209.93|208.93|210.63|209.63|210.9|209.9|209.93|208.93|184
1734603600000|2024-12-19 10:20:00|210.78|209.78|210.54|209.54|211.11|210.11|210.44|209.44|239
1734603900000|2024-12-19 10:25:00|210.53|209.53|210.42|209.42|210.88|209.88|210.37|209.37|203
1734604200000|2024-12-19 10:30:00|210.4|209.4|210.8|209.8|210.89|209.89|210.28|209.28|284
1734604500000|2024-12-19 10:35:00|210.82|209.82|210.56|209.56|210.91|209.91|210.52|209.52|230
1734604800000|2024-12-19 10:40:00|210.57|209.57|211.44|210.44|211.5|210.5|210.53|209.53|229
1734605100000|2024-12-19 10:45:00|211.45|210.45|211.66|210.66|211.86|210.86|211.37|210.37|333
1734605400000|2024-12-19 10:50:00|211.67|210.67|211.39|210.39|211.74|210.74|211.16|210.16|289
1734605700000|2024-12-19 10:55:00|211.38|210.38|210.87|209.87|211.49|210.49|210.8|209.8|154
1734606000000|2024-12-19 11:00:00|210.88|209.88|210.43|209.43|210.92|209.92|210.43|209.43|211
1734606300000|2024-12-19 11:05:00|210.41|209.41|210.46|209.46|210.65|209.65|210.25|209.25|126
1734606600000|2024-12-19 11:10:00|210.45|209.45|209.91|208.91|210.5|209.5|209.91|208.91|95
1734606900000|2024-12-19 11:15:00|209.92|208.92|210.25|209.25|210.38|209.38|209.92|208.92|157
1734607200000|2024-12-19 11:20:00|210.23|209.23|210.78|209.78|210.92|209.92|210.17|209.17|158
1734607500000|2024-12-19 11:25:00|210.76|209.76|210.81|209.81|210.91|209.91|210.71|209.71|95
1734607800000|2024-12-19 11:30:00|210.79|209.79|210.64|209.64|210.85|209.85|210.54|209.54|151
1734608100000|2024-12-19 11:35:00|210.66|209.66|210.32|209.32|210.75|209.75|210.29|209.29|110
1734608400000|2024-12-19 11:40:00|210.31|209.31|210.46|209.46|210.49|209.49|210.3|209.3|69
1734608700000|2024-12-19 11:45:00|210.45|209.45|210.75|209.75|210.81|209.81|210.33|209.33|144
1734609000000|2024-12-19 11:50:00|210.74|209.74|211|210|211.24|210.24|210.67|209.67|111
1734609300000|2024-12-19 11:55:00|211.02|210.02|210.95|209.95|211.16|210.16|210.95|209.95|86
1734609600000|2024-12-19 12:00:00|210.97|209.97|210.72|209.72|211.17|210.17|210.72|209.72|327
1734609900000|2024-12-19 12:05:00|210.7|209.7|211.15|210.15|211.52|210.52|210.69|209.69|344
1734610200000|2024-12-19 12:10:00|211.17|210.17|211.21|210.21|211.28|210.28|210.77|209.77|226
1734610500000|2024-12-19 12:15:00|211.2|210.2|211.01|210.01|211.21|210.21|210.78|209.78|293
1734610800000|2024-12-19 12:20:00|211.02|210.02|210.06|209.06|211.14|210.14|210.01|209.01|253
1734611100000|2024-12-19 12:25:00|210.08|209.08|209.8|208.8|210.18|209.18|209.56|208.56|333
1734611400000|2024-12-19 12:30:00|209.79|208.79|209.11|208.11|209.79|208.79|208.99|207.99|414
1734611700000|2024-12-19 12:35:00|209.1|208.1|208.5|207.5|209.17|208.17|208.38|207.38|306
1734612000000|2024-12-19 12:40:00|208.51|207.51|208.35|207.35|209|208|208.35|207.35|346
1734612300000|2024-12-19 12:45:00|208.34|207.34|208.34|207.34|209.08|208.08|208.33|207.33|420
1734612600000|2024-12-19 12:50:00|208.33|207.33|208.04|207.04|208.39|207.39|207.92|206.92|371
1734612900000|2024-12-19 12:55:00|208.05|207.05|208.35|207.35|208.37|207.37|207.86|206.86|310
1734613200000|2024-12-19 13:00:00|208.33|207.33|208.5|207.5|208.76|207.76|208.17|207.17|324
1734613500000|2024-12-19 13:05:00|208.48|207.48|208.68|207.68|208.86|207.86|207.67|206.67|420
1734613800000|2024-12-19 13:10:00|208.69|207.69|208.87|207.87|209.16|208.16|208.68|207.68|344
1734614100000|2024-12-19 13:15:00|208.85|207.85|208.67|207.67|208.97|207.97|208.47|207.47|353
1734614400000|2024-12-19 13:20:00|208.66|207.66|209.26|208.26|209.26|208.26|208.5|207.5|488
1734614700000|2024-12-19 13:25:00|209.27|208.27|209.43|208.43|209.61|208.61|209.26|208.26|213
1734615000000|2024-12-19 13:30:00|209.42|208.42|208.6|207.6|209.55|208.55|208.54|207.54|353
1734615300000|2024-12-19 13:35:00|208.58|207.58|208.01|207.01|208.58|207.58|207.79|206.79|469
1734615600000|2024-12-19 13:40:00|208|207|208.19|207.19|208.24|207.24|207.73|206.73|316
1734615900000|2024-12-19 13:45:00|208.2|207.2|208.68|207.68|208.68|207.68|208.06|207.06|364
1734616200000|2024-12-19 13:50:00|208.69|207.69|208.24|207.24|208.69|207.69|208.2|207.2|356
1734616500000|2024-12-19 13:55:00|208.23|207.23|208.26|207.26|208.31|207.31|207.84|206.84|351
1734616800000|2024-12-19 14:00:00|208.27|207.27|209.19|208.19|209.48|208.48|208.05|207.05|426
1734617100000|2024-12-19 14:05:00|209.2|208.2|209.81|208.81|210.01|209.01|209.15|208.15|342
1734617400000|2024-12-19 14:10:00|209.8|208.8|209.45|208.45|209.8|208.8|209.17|208.17|318
1734617700000|2024-12-19 14:15:00|209.46|208.46|209.17|208.17|209.7|208.7|209.01|208.01|298
1734618000000|2024-12-19 14:20:00|209.18|208.18|209.77|208.77|209.77|208.77|209.17|208.17|294
1734618300000|2024-12-19 14:25:00|209.78|208.78|209.95|208.95|210.03|209.03|209.65|208.65|329
1734618600000|2024-12-19 14:30:00|209.96|208.96|210.88|209.88|210.96|209.96|209.47|208.47|537
1734618900000|2024-12-19 14:35:00|210.87|209.87|209.48|208.48|210.98|209.98|209.32|208.32|520
1734619200000|2024-12-19 14:40:00|209.44|208.44|208.63|207.63|209.7|208.7|208.56|207.56|494
1734619500000|2024-12-19 14:45:00|208.64|207.64|207.61|206.61|208.76|207.76|207.22|206.22|586
1734619800000|2024-12-19 14:50:00|207.7|206.7|206.89|205.89|208.06|207.06|206.59|205.59|666
1734620100000|2024-12-19 14:55:00|206.87|205.87|206.82|205.82|207.48|206.48|206.71|205.71|626
1734620400000|2024-12-19 15:00:00|206.81|205.81|205.23|204.23|206.9|205.9|205.05|204.05|577
1734620700000|2024-12-19 15:05:00|205.24|204.24|205.16|204.16|205.77|204.77|204.88|203.88|597
1734621000000|2024-12-19 15:10:00|205.15|204.15|205.39|204.39|206.02|205.02|204.76|203.76|575
1734621300000|2024-12-19 15:15:00|205.38|204.38|204.16|203.16|205.43|204.43|204.12|203.12|549
1734621600000|2024-12-19 15:20:00|204.15|203.15|202.99|201.99|204.39|203.39|202.99|201.99|355
1734621900000|2024-12-19 15:25:00|203.01|202.01|204.09|203.09|204.33|203.33|202.99|201.99|612
1734622200000|2024-12-19 15:30:00|204.1|203.1|203.88|202.88|204.78|203.78|203.58|202.58|677
1734622500000|2024-12-19 15:35:00|203.9|202.9|204.3|203.3|204.97|203.97|203.56|202.56|580
1734622800000|2024-12-19 15:40:00|204.32|203.32|205.3|204.3|205.31|204.31|203.84|202.84|540
1734623100000|2024-12-19 15:45:00|205.2|204.2|205.7|204.7|205.71|204.71|203.95|202.95|510
1734623400000|2024-12-19 15:50:00|205.66|204.66|205.78|204.78|206.09|205.09|205.46|204.46|453
1734623700000|2024-12-19 15:55:00|205.74|204.74|205.98|204.98|206.14|205.14|204.88|203.88|447
1734624000000|2024-12-19 16:00:00|205.95|204.95|204.69|203.69|205.95|204.95|204.68|203.68|440
1734624300000|2024-12-19 16:05:00|204.66|203.66|204.85|203.85|205.08|204.08|204.31|203.31|462
1734624600000|2024-12-19 16:10:00|204.88|203.88|206.06|205.06|206.06|205.06|204.88|203.88|438
1734624900000|2024-12-19 16:15:00|206.05|205.05|205.19|204.19|206.41|205.41|204.94|203.94|541
1734625200000|2024-12-19 16:20:00|205.2|204.2|205.46|204.46|205.64|204.64|204.73|203.73|414
1734625500000|2024-12-19 16:25:00|205.43|204.43|205.45|204.45|206.14|205.14|205.36|204.36|459
1734625800000|2024-12-19 16:30:00|205.36|204.36|205.55|204.55|206.03|205.03|204.72|203.72|419
1734626100000|2024-12-19 16:35:00|205.54|204.54|206.95|205.95|207.33|206.33|205.09|204.09|531
1734626400000|2024-12-19 16:40:00|206.98|205.98|206.39|205.39|207.07|206.07|206.04|205.04|395
1734626700000|2024-12-19 16:45:00|206.36|205.36|206.48|205.48|207.45|206.45|206.04|205.04|491
1734627000000|2024-12-19 16:50:00|206.49|205.49|206.67|205.67|206.77|205.77|206.11|205.11|412
1734627300000|2024-12-19 16:55:00|206.66|205.66|206.71|205.71|207.05|206.05|206.24|205.24|418
1734627600000|2024-12-19 17:00:00|206.75|205.75|205.99|204.99|206.76|205.76|205.82|204.82|437
1734627900000|2024-12-19 17:05:00|206.01|205.01|205.73|204.73|206.19|205.19|205.59|204.59|331
1734628200000|2024-12-19 17:10:00|205.72|204.72|205.78|204.78|206.06|205.06|205.55|204.55|283
1734628500000|2024-12-19 17:15:00|205.79|204.79|203.8|202.8|205.87|204.87|203.76|202.76|390
1734628800000|2024-12-19 17:20:00|203.79|202.79|203.78|202.78|204.11|203.11|203.31|202.31|487
1734629100000|2024-12-19 17:25:00|203.72|202.72|203.04|202.04|203.72|202.72|202.91|201.91|508
1734629400000|2024-12-19 17:30:00|203.06|202.06|202.13|201.13|203.16|202.16|201.64|200.64|547
1734629700000|2024-12-19 17:35:00|202.12|201.12|201.39|200.39|202.53|201.53|201.19|200.19|509
1734630000000|2024-12-19 17:40:00|201.33|200.33|201.04|200.04|202.31|201.31|200.96|199.96|424
1734630300000|2024-12-19 17:45:00|201.11|200.11|198.26|197.26|201.28|200.28|197.96|196.96|285
1734630600000|2024-12-19 17:50:00|198.11|197.11|197.04|196.04|199.38|198.38|195.74|194.74|721
1734630900000|2024-12-19 17:55:00|197.1|196.1|197.7|196.7|199.21|198.21|197.01|196.01|904
1734631200000|2024-12-19 18:00:00|197.59|196.59|196.81|195.81|198.06|197.06|195.31|194.31|903
1734631500000|2024-12-19 18:05:00|196.82|195.82|195.58|194.58|197.24|196.24|194.47|193.47|881
1734631800000|2024-12-19 18:10:00|195.57|194.57|195.03|194.03|195.72|194.72|193.76|192.76|835
1734632100000|2024-12-19 18:15:00|195|194|193.97|192.97|195.36|194.36|192.97|191.97|876
1734632400000|2024-12-19 18:20:00|193.94|192.94|192.86|191.86|193.94|192.94|191.31|190.31|809
1734632700000|2024-12-19 18:25:00|192.91|191.91|196.48|195.48|196.64|195.64|192.91|191.91|821
1734633000000|2024-12-19 18:30:00|196.46|195.46|195.09|194.09|196.51|195.51|194.38|193.38|747
1734633300000|2024-12-19 18:35:00|195.1|194.1|194.88|193.88|196.49|195.49|194.28|193.28|755
1734633600000|2024-12-19 18:40:00|194.78|193.78|194.52|193.52|194.89|193.89|193.8|192.8|650
1734633900000|2024-12-19 18:45:00|194.5|193.5|195.39|194.39|195.65|194.65|193.64|192.64|697
1734634200000|2024-12-19 18:50:00|195.36|194.36|193.99|192.99|196.07|195.07|193.9|192.9|624
1734634500000|2024-12-19 18:55:00|193.98|192.98|195.23|194.23|195.37|194.37|193.84|192.84|555
1734634800000|2024-12-19 19:00:00|195.21|194.21|194.94|193.94|195.25|194.25|194.22|193.22|682
1734635100000|2024-12-19 19:05:00|194.92|193.92|196.62|195.62|196.65|195.65|194.5|193.5|673
1734635400000|2024-12-19 19:10:00|196.6|195.6|195.86|194.86|196.72|195.72|195.48|194.48|646
1734635700000|2024-12-19 19:15:00|195.85|194.85|194.06|193.06|195.85|194.85|194.06|193.06|533
1734636000000|2024-12-19 19:20:00|194.05|193.05|193.12|192.12|194.05|193.05|193.12|192.12|544
1734636300000|2024-12-19 19:25:00|193.17|192.17|193.65|192.65|193.84|192.84|193.1|192.1|518
1734636600000|2024-12-19 19:30:00|193.64|192.64|191.85|190.85|193.81|192.81|191.85|190.85|572
1734636900000|2024-12-19 19:35:00|191.98|190.98|190.82|189.82|192.19|191.19|190.82|189.82|545
1734637200000|2024-12-19 19:40:00|190.81|189.81|190.16|189.16|191.44|190.44|189.81|188.81|670
1734637500000|2024-12-19 19:45:00|190.17|189.17|189.81|188.81|190.99|189.99|187.67|186.67|934
1734637800000|2024-12-19 19:50:00|189.78|188.78|188.58|187.58|190.63|189.63|187.56|186.56|878
1734638100000|2024-12-19 19:55:00|188.57|187.57|192.3|191.3|192.59|191.59|188.19|187.19|888
1734638400000|2024-12-19 20:00:00|192.32|191.32|191.42|190.42|192.84|191.84|190.56|189.56|808
1734638700000|2024-12-19 20:05:00|191.44|190.44|190.78|189.78|191.95|190.95|190.65|189.65|784
1734639000000|2024-12-19 20:10:00|190.79|189.79|190.46|189.46|190.86|189.86|188.19|187.19|894
1734639300000|2024-12-19 20:15:00|190.44|189.44|192.74|191.74|193.13|192.13|189.45|188.45|880
1734639600000|2024-12-19 20:20:00|192.75|191.75|193.6|192.6|194.14|193.14|192.73|191.73|672
1734639900000|2024-12-19 20:25:00|193.59|192.59|192.11|191.11|193.59|192.59|191.07|190.07|716
1734640200000|2024-12-19 20:30:00|192.17|191.17|191.8|190.8|193.47|192.47|191.65|190.65|706
1734640500000|2024-12-19 20:35:00|191.81|190.81|193.53|192.53|193.64|192.64|190.71|189.71|745
1734640800000|2024-12-19 20:40:00|193.32|192.32|194.63|193.63|194.72|193.72|192.73|191.73|673
1734641100000|2024-12-19 20:45:00|194.62|193.62|193.59|192.59|195.19|194.19|193.59|192.59|677
1734641400000|2024-12-19 20:50:00|193.6|192.6|192.8|191.8|194.29|193.29|192.68|191.68|635
1734641700000|2024-12-19 20:55:00|192.82|191.82|193.9|192.9|194.02|193.02|192.82|191.82|594
1734642000000|2024-12-19 21:00:00|193.95|192.95|194.4|193.4|194.45|193.45|192.77|191.77|769
1734642300000|2024-12-19 21:05:00|194.41|193.41|196.11|195.11|196.44|195.44|194.35|193.35|681
1734642600000|2024-12-19 21:10:00|196.13|195.13|194.98|193.98|196.69|195.69|194.86|193.86|580
1734642900000|2024-12-19 21:15:00|194.97|193.97|196.81|195.81|197.05|196.05|194.87|193.87|672
1734643200000|2024-12-19 21:20:00|196.82|195.82|198.35|197.35|198.35|197.35|196.82|195.82|465
1734643500000|2024-12-19 21:25:00|198.34|197.34|197|196|198.62|197.62|196.95|195.95|499
1734643800000|2024-12-19 21:30:00|197.02|196.02|196.62|195.62|197.4|196.4|196.44|195.44|490
1734644100000|2024-12-19 21:35:00|196.74|195.74|197.9|196.9|198.22|197.22|196.74|195.74|508
1734644400000|2024-12-19 21:40:00|197.94|196.94|198|197|198.33|197.33|197.43|196.43|478
1734644700000|2024-12-19 21:45:00|197.99|196.99|196.81|195.81|198.33|197.33|196.54|195.54|538
1734645000000|2024-12-19 21:50:00|196.78|195.78|196.19|195.19|196.8|195.8|195.93|194.93|392
1734645300000|2024-12-19 21:55:00|196.2|195.2|195.18|194.18|196.4|195.4|195.12|194.12|466
1734645600000|2024-12-19 22:00:00|195.17|194.17|195.8|194.8|196.09|195.09|195.15|194.15|648
1734645900000|2024-12-19 22:05:00|195.82|194.82|195.45|194.45|195.83|194.83|194.93|193.93|708
1734646200000|2024-12-19 22:10:00|195.46|194.46|195.15|194.15|195.57|194.57|194.36|193.36|597
1734646500000|2024-12-19 22:15:00|195.16|194.16|195.41|194.41|195.94|194.94|194.98|193.98|561
1734646800000|2024-12-19 22:20:00|195.42|194.42|196.12|195.12|196.43|195.43|195.3|194.3|400
1734647100000|2024-12-19 22:25:00|196.1|195.1|195.78|194.78|196.43|195.43|195.62|194.62|387
1734647400000|2024-12-19 22:30:00|195.79|194.79|194.94|193.94|195.99|194.99|194.86|193.86|425
1734647700000|2024-12-19 22:35:00|194.93|193.93|194.86|193.86|195.5|194.5|194.85|193.85|260
1734648000000|2024-12-19 22:40:00|194.85|193.85|195.63|194.63|195.63|194.63|194.83|193.83|168
1734648300000|2024-12-19 22:45:00|195.64|194.64|196.9|195.9|196.91|195.91|195.63|194.63|307
1734648600000|2024-12-19 22:50:00|196.89|195.89|197.19|196.19|197.21|196.21|196.73|195.73|287
1734648900000|2024-12-19 22:55:00|197.18|196.18|197.36|196.36|197.67|196.67|196.63|195.63|381
1734649200000|2024-12-19 23:00:00|197.38|196.38|195.99|194.99|197.4|196.4|195.95|194.95|481
1734649500000|2024-12-19 23:05:00|195.98|194.98|195.76|194.76|196.04|195.04|195.34|194.34|349
1734649800000|2024-12-19 23:10:00|195.77|194.77|196.17|195.17|196.33|195.33|195.61|194.61|285
1734650100000|2024-12-19 23:15:00|196.16|195.16|196.51|195.51|196.62|195.62|196.15|195.15|372
1734650400000|2024-12-19 23:20:00|196.5|195.5|195.32|194.32|196.5|195.5|195.06|194.06|350
1734650700000|2024-12-19 23:25:00|195.34|194.34|195.57|194.57|195.98|194.98|195.24|194.24|306
1734651000000|2024-12-19 23:30:00|195.58|194.58|194.46|193.46|195.89|194.89|194.46|193.46|449
1734651300000|2024-12-19 23:35:00|194.47|193.47|195.18|194.18|195.29|194.29|194.27|193.27|390
1734651600000|2024-12-19 23:40:00|195.19|194.19|195.48|194.48|196.11|195.11|195.16|194.16|446
1734651900000|2024-12-19 23:45:00|195.47|194.47|195.78|194.78|196.32|195.32|195.46|194.46|513
1734652200000|2024-12-19 23:50:00|195.73|194.73|195.14|194.14|196.06|195.06|195.14|194.14|452
1734652500000|2024-12-19 23:55:00|195.22|194.22|194.32|193.32|195.32|194.32|194.29|193.29|255
1734652800000|2024-12-20 00:00:00|194.33|193.33|194.02|193.02|195.11|194.11|193.9|192.9|646
1734653100000|2024-12-20 00:05:00|194.03|193.03|193.79|192.79|194.93|193.93|193.24|192.24|640
1734653400000|2024-12-20 00:10:00|193.8|192.8|193.21|192.21|194.42|193.42|193.15|192.15|653
1734653700000|2024-12-20 00:15:00|193.24|192.24|192.68|191.68|193.42|192.42|192.53|191.53|529
1734654000000|2024-12-20 00:20:00|192.69|191.69|194.41|193.41|194.41|193.41|192.2|191.2|604
1734654300000|2024-12-20 00:25:00|194.4|193.4|195.46|194.46|195.79|194.79|193.91|192.91|628
1734654600000|2024-12-20 00:30:00|195.43|194.43|195.84|194.84|196.52|195.52|195.22|194.22|663
1734654900000|2024-12-20 00:35:00|195.85|194.85|196.69|195.69|197.08|196.08|195.82|194.82|683
1734655200000|2024-12-20 00:40:00|196.7|195.7|196.51|195.51|197.07|196.07|196.01|195.01|523
1734655500000|2024-12-20 00:45:00|196.5|195.5|196.52|195.52|197.15|196.15|196.36|195.36|549
1734655800000|2024-12-20 00:50:00|196.49|195.49|195.83|194.83|196.63|195.63|195.65|194.65|420
1734656100000|2024-12-20 00:55:00|195.82|194.82|195.66|194.66|195.95|194.95|195.23|194.23|434
1734656400000|2024-12-20 01:00:00|195.71|194.71|196.65|195.65|196.87|195.87|195.71|194.71|517
1734656700000|2024-12-20 01:05:00|196.64|195.64|195.36|194.36|196.64|195.64|195.34|194.34|488
1734657000000|2024-12-20 01:10:00|195.37|194.37|194.62|193.62|195.37|194.37|194.42|193.42|498
1734657300000|2024-12-20 01:15:00|194.63|193.63|194.69|193.69|195|194|193.7|192.7|548
1734657600000|2024-12-20 01:20:00|194.68|193.68|195.71|194.71|196.25|195.25|194.58|193.58|474
1734657900000|2024-12-20 01:25:00|195.72|194.72|195.74|194.74|195.98|194.98|195.25|194.25|407
1734658200000|2024-12-20 01:30:00|195.79|194.79|196.52|195.52|196.78|195.78|195.62|194.62|542
1734658500000|2024-12-20 01:35:00|196.51|195.51|195.08|194.08|196.51|195.51|195.01|194.01|422
1734658800000|2024-12-20 01:40:00|195.09|194.09|194.66|193.66|195.13|194.13|194.01|193.01|500
1734659100000|2024-12-20 01:45:00|194.68|193.68|195.45|194.45|195.59|194.59|194.65|193.65|468
1734659400000|2024-12-20 01:50:00|195.46|194.46|194.51|193.51|195.57|194.57|194.3|193.3|411
1734659700000|2024-12-20 01:55:00|194.45|193.45|194.65|193.65|194.81|193.81|194.11|193.11|414
1734660000000|2024-12-20 02:00:00|194.66|193.66|195.6|194.6|195.6|194.6|194.33|193.33|530
1734660300000|2024-12-20 02:05:00|195.61|194.61|195.9|194.9|196.26|195.26|194.86|193.86|545
1734660600000|2024-12-20 02:10:00|195.88|194.88|196.2|195.2|196.78|195.78|195.83|194.83|415
1734660900000|2024-12-20 02:15:00|196.21|195.21|196.28|195.28|197.1|196.1|196.02|195.02|525
1734661200000|2024-12-20 02:20:00|196.29|195.29|197.09|196.09|197.09|196.09|195.73|194.73|454
1734661500000|2024-12-20 02:25:00|197.11|196.11|198.06|197.06|198.23|197.23|197.05|196.05|417
1734661800000|2024-12-20 02:30:00|198.09|197.09|198.41|197.41|198.8|197.8|197.87|196.87|557
1734662100000|2024-12-20 02:35:00|198.42|197.42|199.73|198.73|199.89|198.89|198.33|197.33|540
1734662400000|2024-12-20 02:40:00|199.72|198.72|199.83|198.83|199.92|198.92|199.16|198.16|486
1734662700000|2024-12-20 02:45:00|199.81|198.81|199.74|198.74|199.81|198.81|199.05|198.05|551
1734663000000|2024-12-20 02:50:00|199.73|198.73|199.45|198.45|200.23|199.23|199.31|198.31|568
1734663300000|2024-12-20 02:55:00|199.41|198.41|199.09|198.09|199.42|198.42|198.74|197.74|422
1734663600000|2024-12-20 03:00:00|199.1|198.1|198.52|197.52|199.48|198.48|198.47|197.47|565
1734663900000|2024-12-20 03:05:00|198.53|197.53|198.33|197.33|199.05|198.05|198.26|197.26|466
1734664200000|2024-12-20 03:10:00|198.34|197.34|198.57|197.57|198.79|197.79|198.24|197.24|361
1734664500000|2024-12-20 03:15:00|198.58|197.58|198.73|197.73|199.36|198.36|198.52|197.52|391
1734664800000|2024-12-20 03:20:00|198.71|197.71|198.23|197.23|198.76|197.76|198.22|197.22|404
1734665100000|2024-12-20 03:25:00|198.24|197.24|198.27|197.27|198.5|197.5|197.99|196.99|296
1734665400000|2024-12-20 03:30:00|198.26|197.26|197.57|196.57|198.41|197.41|197.36|196.36|355
1734665700000|2024-12-20 03:35:00|197.56|196.56|197.38|196.38|197.56|196.56|197.19|196.19|289
1734666000000|2024-12-20 03:40:00|197.36|196.36|197.09|196.09|197.5|196.5|196.92|195.92|293
1734666300000|2024-12-20 03:45:00|197.11|196.11|197.37|196.37|197.69|196.69|197.06|196.06|270
1734666600000|2024-12-20 03:50:00|197.36|196.36|196.84|195.84|197.61|196.61|196.79|195.79|219
1734666900000|2024-12-20 03:55:00|196.85|195.85|196.87|195.87|197|196|196.62|195.62|152
1734667200000|2024-12-20 04:00:00|196.86|195.86|197.61|196.61|197.67|196.67|196.62|195.62|228
1734667500000|2024-12-20 04:05:00|197.58|196.58|196.56|195.56|197.87|196.87|196.56|195.56|301
1734667800000|2024-12-20 04:10:00|196.57|195.57|196.83|195.83|197.2|196.2|196.55|195.55|285
1734668100000|2024-12-20 04:15:00|196.85|195.85|196.73|195.73|197.03|196.03|196.26|195.26|348
1734668400000|2024-12-20 04:20:00|196.74|195.74|197.43|196.43|197.53|196.53|196.41|195.41|404
1734668700000|2024-12-20 04:25:00|197.44|196.44|197.73|196.73|197.87|196.87|197.33|196.33|357
1734669000000|2024-12-20 04:30:00|197.72|196.72|197.11|196.11|197.74|196.74|197.06|196.06|354
1734669300000|2024-12-20 04:35:00|197.12|196.12|197.38|196.38|197.75|196.75|196.8|195.8|406
1734669600000|2024-12-20 04:40:00|197.4|196.4|197.17|196.17|197.4|196.4|196.59|195.59|369
1734669900000|2024-12-20 04:45:00|197.19|196.19|197.36|196.36|197.78|196.78|197.18|196.18|324
1734670200000|2024-12-20 04:50:00|197.37|196.37|195.92|194.92|197.45|196.45|195.72|194.72|333
1734670500000|2024-12-20 04:55:00|195.72|194.72|195.32|194.32|195.73|194.73|195.22|194.22|315
1734670800000|2024-12-20 05:00:00|195.31|194.31|195.61|194.61|195.75|194.75|195.22|194.22|381
1734671100000|2024-12-20 05:05:00|195.6|194.6|195.39|194.39|195.99|194.99|195.3|194.3|423
1734671400000|2024-12-20 05:10:00|195.38|194.38|195.36|194.36|195.88|194.88|195.22|194.22|323
1734671700000|2024-12-20 05:15:00|195.37|194.37|194.45|193.45|195.55|194.55|194.3|193.3|320
1734672000000|2024-12-20 05:20:00|194.43|193.43|195.42|194.42|195.7|194.7|194.29|193.29|270
1734672300000|2024-12-20 05:25:00|195.44|194.44|195.04|194.04|195.5|194.5|194.84|193.84|337
1734672600000|2024-12-20 05:30:00|195.03|194.03|195.14|194.14|195.35|194.35|194.55|193.55|439
1734672900000|2024-12-20 05:35:00|195.08|194.08|195.14|194.14|195.26|194.26|194.38|193.38|402
1734673200000|2024-12-20 05:40:00|195.16|194.16|194.94|193.94|195.35|194.35|194.59|193.59|280
1734673500000|2024-12-20 05:45:00|194.92|193.92|193.74|192.74|195|194|193.72|192.72|362
1734673800000|2024-12-20 05:50:00|193.75|192.75|193.51|192.51|193.89|192.89|193.48|192.48|294
1734674100000|2024-12-20 05:55:00|193.5|192.5|193.26|192.26|193.69|192.69|193.26|192.26|255
1734674400000|2024-12-20 06:00:00|193.22|192.22|194.22|193.22|194.24|193.24|193.04|192.04|444
1734674700000|2024-12-20 06:05:00|194.28|193.28|194.55|193.55|194.58|193.58|193.98|192.98|366
1734675000000|2024-12-20 06:10:00|194.56|193.56|193.86|192.86|194.67|193.67|193.81|192.81|364
1734675300000|2024-12-20 06:15:00|193.85|192.85|194.55|193.55|194.61|193.61|193.71|192.71|377
1734675600000|2024-12-20 06:20:00|194.56|193.56|193.64|192.64|194.89|193.89|193.59|192.59|293
1734675900000|2024-12-20 06:25:00|193.65|192.65|191.89|190.89|193.67|192.67|191.72|190.72|322
1734676200000|2024-12-20 06:30:00|191.9|190.9|191.37|190.37|192.28|191.28|191.24|190.24|442
1734676500000|2024-12-20 06:35:00|191.41|190.41|190.57|189.57|191.44|190.44|190.25|189.25|400
1734676800000|2024-12-20 06:40:00|190.55|189.55|189.93|188.93|191.06|190.06|189.93|188.93|533
1734677100000|2024-12-20 06:45:00|189.94|188.94|190.01|189.01|190.66|189.66|189.81|188.81|523
1734677400000|2024-12-20 06:50:00|190.02|189.02|189.58|188.58|190.77|189.77|189.54|188.54|508
1734677700000|2024-12-20 06:55:00|189.15|188.15|190.15|189.15|190.24|189.24|188.64|187.64|551
1734678000000|2024-12-20 07:00:00|190.21|189.21|193.44|192.44|193.48|192.48|190.21|189.21|744
1734678300000|2024-12-20 07:05:00|193.43|192.43|194.28|193.28|194.33|193.33|192.95|191.95|715
1734678600000|2024-12-20 07:10:00|194.33|193.33|193.86|192.86|194.49|193.49|193.56|192.56|631
1734678900000|2024-12-20 07:15:00|193.87|192.87|194.16|193.16|194.49|193.49|193.49|192.49|642
1734679200000|2024-12-20 07:20:00|194.19|193.19|193.78|192.78|194.95|193.95|193.62|192.62|605
1734679500000|2024-12-20 07:25:00|193.76|192.76|194.14|193.14|194.38|193.38|193.55|192.55|542
1734679800000|2024-12-20 07:30:00|194.15|193.15|193.73|192.73|194.62|193.62|193.39|192.39|504
1734680100000|2024-12-20 07:35:00|193.75|192.75|193.94|192.94|194.12|193.12|193.24|192.24|513
1734680400000|2024-12-20 07:40:00|193.95|192.95|193.16|192.16|194.12|193.12|192.94|191.94|377
1734680700000|2024-12-20 07:45:00|193.17|192.17|192.55|191.55|193.53|192.53|192.21|191.21|401
1734681000000|2024-12-20 07:50:00|192.56|191.56|191.89|190.89|192.74|191.74|191.63|190.63|433
1734681300000|2024-12-20 07:55:00|191.88|190.88|191.85|190.85|191.96|190.96|191.37|190.37|409
1734681600000|2024-12-20 08:00:00|191.66|190.66|190.66|189.66|192.06|191.06|190.66|189.66|607
1734681900000|2024-12-20 08:05:00|190.68|189.68|187.89|186.89|190.89|189.89|187.54|186.54|591
1734682200000|2024-12-20 08:10:00|187.91|186.91|188.32|187.32|188.44|187.44|186.82|185.82|722
1734682500000|2024-12-20 08:15:00|188.39|187.39|186.51|185.51|188.91|187.91|186.51|185.51|688
1734682800000|2024-12-20 08:20:00|186.49|185.49|185.98|184.98|186.68|185.68|185.09|184.09|797
1734683100000|2024-12-20 08:25:00|186.04|185.04|184.88|183.88|186.28|185.28|184.64|183.64|691
1734683400000|2024-12-20 08:30:00|184.94|183.94|184.78|183.78|185.61|184.61|183.68|182.68|719
1734683700000|2024-12-20 08:35:00|184.79|183.79|182.09|181.09|184.83|183.83|181.92|180.92|555
1734684000000|2024-12-20 08:40:00|182.08|181.08|182.95|181.95|183.24|182.24|181.37|180.37|751
1734684300000|2024-12-20 08:45:00|182.97|181.97|183.38|182.38|183.86|182.86|181.66|180.66|773
1734684600000|2024-12-20 08:50:00|183.36|182.36|182.32|181.32|183.65|182.65|181.99|180.99|702
1734684900000|2024-12-20 08:55:00|182.31|181.31|182.17|181.17|182.41|181.41|180.7|179.7|759
1734685200000|2024-12-20 09:00:00|182.19|181.19|181.93|180.93|183.25|182.25|180.68|179.68|808
1734685500000|2024-12-20 09:05:00|181.65|180.65|179.58|178.58|181.86|180.86|179|178|898
1734685800000|2024-12-20 09:10:00|179.52|178.52|181.31|180.31|182.01|181.01|179.43|178.43|804
1734686100000|2024-12-20 09:15:00|181.28|180.28|183.18|182.18|183.18|182.18|180.85|179.85|865
1734686400000|2024-12-20 09:20:00|183.17|182.17|182.41|181.41|183.88|182.88|182.41|181.41|732
1734686700000|2024-12-20 09:25:00|182.42|181.42|183.39|182.39|183.4|182.4|182.19|181.19|740
1734687000000|2024-12-20 09:30:00|183.38|182.38|184.99|183.99|185.39|184.39|183.32|182.32|735
1734687300000|2024-12-20 09:35:00|184.97|183.97|184.76|183.76|185.75|184.75|184.41|183.41|701
1734687600000|2024-12-20 09:40:00|184.75|183.75|185.08|184.08|185.24|184.24|184.05|183.05|629
1734687900000|2024-12-20 09:45:00|185.1|184.1|184.99|183.99|185.8|184.8|184.65|183.65|671
1734688200000|2024-12-20 09:50:00|184.96|183.96|184.31|183.31|186.34|185.34|184.23|183.23|727
1734688500000|2024-12-20 09:55:00|184.25|183.25|183.44|182.44|184.33|183.33|183.22|182.22|649
1734688800000|2024-12-20 10:00:00|183.39|182.39|183.42|182.42|184.7|183.7|182.93|181.93|788
1734689100000|2024-12-20 10:05:00|183.44|182.44|182.08|181.08|183.6|182.6|182.02|181.02|787
1734689400000|2024-12-20 10:10:00|182.06|181.06|176.88|175.88|182.53|181.53|176.88|175.88|645
1734689700000|2024-12-20 10:15:00|176.86|175.86|182.15|181.15|182.57|181.57|176.86|175.86|868
1734690000000|2024-12-20 10:20:00|182.1|181.1|179.53|178.53|183.25|182.25|178.7|177.7|836
1734690300000|2024-12-20 10:25:00|179.52|178.52|182.69|181.69|183.34|182.34|178.92|177.92|730
1734690600000|2024-12-20 10:30:00|182.68|181.68|182.31|181.31|183.58|182.58|181.41|180.41|656
1734690900000|2024-12-20 10:35:00|182.27|181.27|184.22|183.22|184.75|183.75|181.67|180.67|578
1734691200000|2024-12-20 10:40:00|184.26|183.26|183.64|182.64|184.89|183.89|183.62|182.62|503
1734691500000|2024-12-20 10:45:00|183.65|182.65|182.7|181.7|183.98|182.98|182.67|181.67|413
1734691800000|2024-12-20 10:50:00|182.67|181.67|182.57|181.57|182.91|181.91|182.53|181.53|309
1734692100000|2024-12-20 10:55:00|182.58|181.58|183.28|182.28|183.53|182.53|182.57|181.57|325
1734692400000|2024-12-20 11:00:00|183.25|182.25|184.21|183.21|184.81|183.81|182.7|181.7|454
1734692700000|2024-12-20 11:05:00|184.14|183.14|183.82|182.82|184.86|183.86|183.47|182.47|391
1734693000000|2024-12-20 11:10:00|183.81|182.81|181.94|180.94|183.89|182.89|181.94|180.94|251
1734693300000|2024-12-20 11:15:00|181.95|180.95|181.9|180.9|182.54|181.54|181.83|180.83|321
1734693600000|2024-12-20 11:20:00|181.91|180.91|182.03|181.03|182.35|181.35|181|180|387
1734693900000|2024-12-20 11:25:00|181.91|180.91|180.94|179.94|181.91|180.91|180.42|179.42|375
1734694200000|2024-12-20 11:30:00|180.95|179.95|178.17|177.17|181.34|180.34|178.05|177.05|358
1734694500000|2024-12-20 11:35:00|178.19|177.19|178.55|177.55|180.21|179.21|176.97|175.97|622
1734694800000|2024-12-20 11:40:00|178.54|177.54|176.95|175.95|178.87|177.87|176.6|175.6|644
1734695100000|2024-12-20 11:45:00|176.67|175.67|177.72|176.72|178.48|177.48|176.18|175.18|809
1734695400000|2024-12-20 11:50:00|177.68|176.68|178.78|177.78|178.85|177.85|175.65|174.65|893
1734695700000|2024-12-20 11:55:00|178.72|177.72|176.22|175.22|178.85|177.85|176.06|175.06|787
1734696000000|2024-12-20 12:00:00|176.68|175.68|178.13|177.13|178.92|177.92|176.38|175.38|618
1734696300000|2024-12-20 12:05:00|178.19|177.19|177.88|176.88|179.05|178.05|177.75|176.75|639
1734696600000|2024-12-20 12:10:00|177.87|176.87|180.81|179.81|181.22|180.22|177.74|176.74|514
1734696900000|2024-12-20 12:15:00|180.85|179.85|181.42|180.42|181.95|180.95|180.05|179.05|487
1734697200000|2024-12-20 12:20:00|181.36|180.36|182.04|181.04|183.09|182.09|181.34|180.34|515
1734697500000|2024-12-20 12:25:00|182.05|181.05|183.62|182.62|183.72|182.72|182.02|181.02|407
1734697800000|2024-12-20 12:30:00|183.6|182.6|183.85|182.85|184.53|183.53|183.11|182.11|373
1734698100000|2024-12-20 12:35:00|183.88|182.88|185.14|184.14|185.19|184.19|183.81|182.81|302
1734698400000|2024-12-20 12:40:00|185.11|184.11|184.93|183.93|185.39|184.39|184.72|183.72|233
1734698700000|2024-12-20 12:45:00|184.92|183.92|185.46|184.46|186.01|185.01|184.82|183.82|229
1734699000000|2024-12-20 12:50:00|185.47|184.47|184.44|183.44|185.5|184.5|184.25|183.25|244
1734699300000|2024-12-20 12:55:00|184.45|183.45|184.29|183.29|184.49|183.49|183.61|182.61|213
1734699600000|2024-12-20 13:00:00|184.21|183.21|185.16|184.16|185.27|184.27|183.49|182.49|294
1734699900000|2024-12-20 13:05:00|185.15|184.15|184.42|183.42|185.37|184.37|183.89|182.89|236
1734700200000|2024-12-20 13:10:00|184.45|183.45|185.13|184.13|185.64|184.64|184.45|183.45|229
1734700500000|2024-12-20 13:15:00|184.91|183.91|183.94|182.94|185.06|184.06|183.74|182.74|427
1734700800000|2024-12-20 13:20:00|183.93|182.93|183.23|182.23|184.44|183.44|182.94|181.94|330
1734701100000|2024-12-20 13:25:00|183.22|182.22|182.82|181.82|183.95|182.95|182.62|181.62|412
1734701400000|2024-12-20 13:30:00|182.98|181.98|187.04|186.04|187.04|186.04|182.67|181.67|881
1734701700000|2024-12-20 13:35:00|187.03|186.03|187.77|186.77|187.77|186.77|186.77|185.77|746
1734702000000|2024-12-20 13:40:00|187.79|186.79|187.41|186.41|188.37|187.37|187.29|186.29|619
1734702300000|2024-12-20 13:45:00|187.42|186.42|188.56|187.56|188.71|187.71|187.24|186.24|494
1734702600000|2024-12-20 13:50:00|188.58|187.58|188.51|187.51|188.74|187.74|187.84|186.84|576
1734702900000|2024-12-20 13:55:00|188.53|187.53|188.31|187.31|188.74|187.74|188.07|187.07|478
1734703200000|2024-12-20 14:00:00|188.3|187.3|187.56|186.56|188.38|187.38|187.47|186.47|441
1734703500000|2024-12-20 14:05:00|187.55|186.55|188.15|187.15|188.69|187.69|187.46|186.46|494
1734703800000|2024-12-20 14:10:00|188.16|187.16|188.98|187.98|188.98|187.98|187.93|186.93|479
1734704100000|2024-12-20 14:15:00|188.96|187.96|187.76|186.76|188.96|187.96|187.65|186.65|621
1734704400000|2024-12-20 14:20:00|187.79|186.79|187.75|186.75|188.18|187.18|187.57|186.57|602
1734704700000|2024-12-20 14:25:00|187.76|186.76|188.67|187.67|189.1|188.1|187.68|186.68|506
1734705000000|2024-12-20 14:30:00|188.85|187.85|189.26|188.26|189.53|188.53|188.45|187.45|317
1734705300000|2024-12-20 14:35:00|189.27|188.27|189.98|188.98|189.98|188.98|188.89|187.89|268
1734705600000|2024-12-20 14:40:00|189.99|188.99|188.7|187.7|190.06|189.06|188.13|187.13|260
1734705900000|2024-12-20 14:45:00|188.11|187.11|187.62|186.62|188.12|187.12|187.62|186.62|306
1734706200000|2024-12-20 14:50:00|187.59|186.59|187.59|186.59|187.77|186.77|187.34|186.34|316
1734706500000|2024-12-20 14:55:00|187.58|186.58|188.18|187.18|188.43|187.43|187.58|186.58|430
1734706800000|2024-12-20 15:00:00|188.19|187.19|188.23|187.23|188.56|187.56|188.12|187.12|502
1734707100000|2024-12-20 15:05:00|188.18|187.18|187.89|186.89|188.44|187.44|187.87|186.87|455
1734707400000|2024-12-20 15:10:00|187.87|186.87|188.9|187.9|188.9|187.9|186.28|182.28|490
1734707700000|2024-12-20 15:15:00|188.89|187.89|189.98|188.98|190.36|189.36|188.71|187.71|575
1734708000000|2024-12-20 15:20:00|190|189|190.7|189.7|190.87|189.87|190|189|621
1734708300000|2024-12-20 15:25:00|190.69|189.69|190.33|189.33|191.13|190.13|190.28|189.28|607
1734708600000|2024-12-20 15:30:00|190.32|189.32|190.02|189.02|190.54|189.54|189.79|188.79|507
1734708900000|2024-12-20 15:35:00|190.03|189.03|190.25|189.25|190.3|189.3|189.71|188.71|573
1734709200000|2024-12-20 15:40:00|190.24|189.24|190.27|189.27|190.68|189.68|190.17|189.17|445
1734709500000|2024-12-20 15:45:00|190.12|189.12|190.44|189.44|190.87|189.87|189.92|188.92|428
1734709800000|2024-12-20 15:50:00|190.42|189.42|190.63|189.63|191.22|190.22|190.21|189.21|333
1734710100000|2024-12-20 15:55:00|190.61|189.61|190.39|189.39|190.99|189.99|190.15|189.15|315
1734710400000|2024-12-20 16:00:00|190.42|189.42|189.95|188.95|190.47|189.47|188.81|187.81|450
1734710700000|2024-12-20 16:05:00|189.96|188.96|189.94|188.94|190.46|189.46|189.59|188.59|477
1734711000000|2024-12-20 16:10:00|189.93|188.93|190.34|189.34|190.55|189.55|189.68|188.68|438
1734711300000|2024-12-20 16:15:00|190.36|189.36|190.55|189.55|191.09|190.09|190.01|189.01|476
1734711600000|2024-12-20 16:20:00|190.58|189.58|191.63|190.63|191.63|190.63|190.15|189.15|350
1734711900000|2024-12-20 16:25:00|191.62|190.62|191.28|190.28|191.69|190.69|191.13|190.13|259
1734712200000|2024-12-20 16:30:00|191.29|190.29|191.11|190.11|191.68|190.68|191.02|190.02|304
1734712500000|2024-12-20 16:35:00|191.1|190.1|192.62|191.62|192.73|191.73|191.09|190.09|328
1734712800000|2024-12-20 16:40:00|192.64|191.64|192.78|191.78|193.38|192.38|192.52|191.52|300
1734713100000|2024-12-20 16:45:00|192.75|191.75|190.69|189.69|192.82|191.82|190.69|189.69|391
1734713400000|2024-12-20 16:50:00|190.7|189.7|190.15|189.15|190.95|189.95|189.64|188.64|423
1734713700000|2024-12-20 16:55:00|190.13|189.13|191.37|190.37|191.44|190.44|189.66|188.66|422
1734714000000|2024-12-20 17:00:00|191.17|190.17|190.93|189.93|191.17|190.17|190.48|189.48|407
1734714300000|2024-12-20 17:05:00|190.92|189.92|191.26|190.26|191.43|190.43|190.84|189.84|384
1734714600000|2024-12-20 17:10:00|191.27|190.27|191.59|190.59|191.63|190.63|190.71|189.71|224
1734714900000|2024-12-20 17:15:00|191.53|190.53|191.03|190.03|191.9|190.9|190.8|189.8|251
1734715200000|2024-12-20 17:20:00|190.97|189.97|191.5|190.5|191.61|190.61|190.81|189.81|311
1734715500000|2024-12-20 17:25:00|191.48|190.48|192.76|191.76|192.83|191.83|191.48|190.48|244
1734715800000|2024-12-20 17:30:00|192.71|191.71|191.71|190.71|192.71|191.71|191.54|190.54|471
1734716100000|2024-12-20 17:35:00|191.74|190.74|192.77|191.77|192.77|191.77|191.68|190.68|386
1734716400000|2024-12-20 17:40:00|192.78|191.78|192.64|191.64|193.01|192.01|192.36|191.36|390
1734716700000|2024-12-20 17:45:00|192.69|191.69|192.25|191.25|193|192|192.11|191.11|264
1734717000000|2024-12-20 17:50:00|192.26|191.26|192.83|191.83|192.87|191.87|192.05|191.05|320
1734717300000|2024-12-20 17:55:00|192.84|191.84|192.62|191.62|193.35|192.35|192.62|191.62|205
1734717600000|2024-12-20 18:00:00|192.59|191.59|192.26|191.26|192.97|191.97|192.09|191.09|236
1734717900000|2024-12-20 18:05:00|192.18|191.18|191.23|190.23|192.23|191.23|191.2|190.2|236
1734718200000|2024-12-20 18:10:00|191.24|190.24|190.95|189.95|191.39|190.39|190.86|189.86|211
1734718500000|2024-12-20 18:15:00|190.84|189.84|191.16|190.16|191.16|190.16|190.23|189.23|366
1734718800000|2024-12-20 18:20:00|191.14|190.14|190.9|189.9|191.2|190.2|190.57|189.57|297
1734719100000|2024-12-20 18:25:00|190.89|189.89|190.92|189.92|191.12|190.12|190.81|189.81|240
1734719400000|2024-12-20 18:30:00|190.86|189.86|189.84|188.84|190.9|189.9|189.76|188.76|436
1734719700000|2024-12-20 18:35:00|189.86|188.86|190.43|189.43|190.65|189.65|189.83|188.83|411
1734720000000|2024-12-20 18:40:00|190.44|189.44|190.47|189.47|190.61|189.61|190.36|189.36|198
1734720300000|2024-12-20 18:45:00|190.52|189.52|191.22|190.22|191.24|190.24|190.2|189.2|285
1734720600000|2024-12-20 18:50:00|191.24|190.24|191.4|190.4|191.42|190.42|190.63|189.63|198
1734720900000|2024-12-20 18:55:00|191.39|190.39|191.09|190.09|191.76|190.76|191.03|190.03|184
1734721200000|2024-12-20 19:00:00|191.07|190.07|191.55|190.55|191.62|190.62|190.98|189.98|172
1734721500000|2024-12-20 19:05:00|191.54|190.54|191.93|190.93|191.94|190.94|191.26|190.26|172
1734721800000|2024-12-20 19:10:00|191.94|190.94|192.31|191.31|192.33|191.33|191.63|190.63|154
1734722100000|2024-12-20 19:15:00|192.28|191.28|193.37|192.37|193.37|192.37|192.16|191.16|193
1734722400000|2024-12-20 19:20:00|193.42|192.42|193.06|192.06|193.44|192.44|192.95|191.95|235
1734722700000|2024-12-20 19:25:00|193.05|192.05|192.88|191.88|193.11|192.11|192.59|191.59|184
1734723000000|2024-12-20 19:30:00|192.86|191.86|193.16|192.16|193.24|192.24|192.62|191.62|197
1734723300000|2024-12-20 19:35:00|193.17|192.17|193.38|192.38|193.65|192.65|193.17|192.17|132
1734723600000|2024-12-20 19:40:00|193.31|192.31|193.23|192.23|193.46|192.46|192.89|191.89|205
1734723900000|2024-12-20 19:45:00|193.27|192.27|192.78|191.78|193.6|192.6|192.75|191.75|204
1734724200000|2024-12-20 19:50:00|192.8|191.8|192.25|191.25|192.9|191.9|192.02|191.02|196
1734724500000|2024-12-20 19:55:00|192.26|191.26|192.13|191.13|192.43|191.43|191.79|190.79|174
1734724800000|2024-12-20 20:00:00|192.16|191.16|190.53|189.53|192.17|191.17|190.53|189.53|243
1734725100000|2024-12-20 20:05:00|190.52|189.52|190.56|189.56|190.96|189.96|190.35|189.35|240
1734725400000|2024-12-20 20:10:00|190.57|189.57|190.93|189.93|191.28|190.28|190.48|189.48|269
1734725700000|2024-12-20 20:15:00|190.91|189.91|190.78|189.78|191.07|190.07|190.22|189.22|224
1734726000000|2024-12-20 20:20:00|190.79|189.79|190.39|189.39|190.98|189.98|190.37|189.37|276
1734726300000|2024-12-20 20:25:00|190.37|189.37|190.42|189.42|191.07|190.07|190.3|189.3|193
1734726600000|2024-12-20 20:30:00|190.43|189.43|189.69|188.69|190.52|189.52|189.4|188.4|389
1734726900000|2024-12-20 20:35:00|189.68|188.68|190.54|189.54|190.7|189.7|189.59|188.59|318
1734727200000|2024-12-20 20:40:00|190.53|189.53|190.44|189.44|190.88|189.88|190.15|189.15|295
1734727500000|2024-12-20 20:45:00|190.45|189.45|190.88|189.88|191.06|190.06|190.27|189.27|354
1734727800000|2024-12-20 20:50:00|190.76|189.76|190.55|189.55|190.83|189.83|190.3|189.3|245
1734728100000|2024-12-20 20:55:00|190.53|189.53|190.63|189.63|190.76|189.76|190.27|189.27|249
1734728400000|2024-12-20 21:00:00|190.67|189.67|191.13|190.13|191.44|190.44|190.67|189.67|294
1734728700000|2024-12-20 21:05:00|191.11|190.11|189.64|188.64|191.17|190.17|189.56|188.56|437
1734729000000|2024-12-20 21:10:00|189.65|188.65|188.91|187.91|189.68|188.68|188.48|187.48|606
1734729300000|2024-12-20 21:15:00|188.92|187.92|189.32|188.32|189.92|188.92|188.67|187.67|709
1734729600000|2024-12-20 21:20:00|189.3|188.3|189.59|188.59|189.83|188.83|188.98|187.98|680
1734729900000|2024-12-20 21:25:00|189.57|188.57|189.48|188.48|190.19|189.19|189.47|188.47|559
1734730200000|2024-12-20 21:30:00|189.47|188.47|190.2|189.2|190.41|189.41|189.28|188.28|566
1734730500000|2024-12-20 21:35:00|190.18|189.18|190.13|189.13|190.4|189.4|189.66|188.66|484
1734730800000|2024-12-20 21:40:00|190.15|189.15|190.05|189.05|190.26|189.26|189.74|188.74|398
1734731100000|2024-12-20 21:45:00|190.01|189.01|190.37|189.37|190.55|189.55|189.8|188.8|442
1734731400000|2024-12-20 21:50:00|190.38|189.38|191.1|190.1|191.4|190.4|190.04|189.04|466
1734731700000|2024-12-20 21:55:00|191.12|190.12|191.4|190.4|191.64|190.64|190.92|189.92|277
1734768000000|2024-12-21 08:00:00|199.28|198.28|198.24|197.24|199.44|198.44|198.06|197.06|451
1734768300000|2024-12-21 08:05:00|198.23|197.23|198.71|197.71|198.82|197.82|198.03|197.03|527
1734768600000|2024-12-21 08:10:00|198.69|197.69|198.71|197.71|198.88|197.88|198.36|197.36|385
1734768900000|2024-12-21 08:15:00|198.7|197.7|198.33|197.33|198.81|197.81|198.3|197.3|444
1734769200000|2024-12-21 08:20:00|198.34|197.34|197.74|196.74|198.43|197.43|197.72|196.72|319
1734769500000|2024-12-21 08:25:00|197.75|196.75|197.35|196.35|198.01|197.01|197.25|196.25|377
1734769800000|2024-12-21 08:30:00|197.34|196.34|197.7|196.7|197.99|196.99|197.34|196.34|407
1734770100000|2024-12-21 08:35:00|197.68|196.68|197.8|196.8|198.01|197.01|197.65|196.65|308
1734770400000|2024-12-21 08:40:00|197.79|196.79|197.23|196.23|197.88|196.88|197.14|196.14|336
1734770700000|2024-12-21 08:45:00|197.21|196.21|197.5|196.5|197.87|196.87|197.21|196.21|401
1734771000000|2024-12-21 08:50:00|197.49|196.49|197.46|196.46|197.72|196.72|197.18|196.18|310
1734771300000|2024-12-21 08:55:00|197.45|196.45|197.03|196.03|197.51|196.51|197|196|250
1734771600000|2024-12-21 09:00:00|197.04|196.04|196.91|195.91|197.4|196.4|196.47|195.47|409
1734771900000|2024-12-21 09:05:00|196.9|195.9|195.9|194.9|196.91|195.91|195.9|194.9|419
1734772200000|2024-12-21 09:10:00|195.91|194.91|196.05|195.05|196.44|195.44|195.74|194.74|415
1734772500000|2024-12-21 09:15:00|196.06|195.06|195.56|194.56|196.43|195.43|195.46|194.46|483
1734772800000|2024-12-21 09:20:00|195.54|194.54|195.38|194.38|195.83|194.83|195.31|194.31|384
1734773100000|2024-12-21 09:25:00|195.37|194.37|195.77|194.77|195.97|194.97|195.37|194.37|308
1734773400000|2024-12-21 09:30:00|195.78|194.78|195.66|194.66|195.94|194.94|195.43|194.43|394
1734773700000|2024-12-21 09:35:00|195.67|194.67|195.8|194.8|195.96|194.96|195.47|194.47|328
1734774000000|2024-12-21 09:40:00|195.79|194.79|195.15|194.15|195.82|194.82|195.13|194.13|290
1734774300000|2024-12-21 09:45:00|195.17|194.17|195.42|194.42|195.45|194.45|194.84|193.84|434
1734774600000|2024-12-21 09:50:00|195.41|194.41|195.86|194.86|195.95|194.95|195.4|194.4|252
1734774900000|2024-12-21 09:55:00|195.87|194.87|195.6|194.6|196|195|195.46|194.46|233
1734775200000|2024-12-21 10:00:00|195.61|194.61|195.66|194.66|195.76|194.76|195.25|194.25|354
1734775500000|2024-12-21 10:05:00|195.64|194.64|195.24|194.24|195.64|194.64|194.99|193.99|418
1734775800000|2024-12-21 10:10:00|195.25|194.25|195.55|194.55|195.66|194.66|195.12|194.12|299
1734776100000|2024-12-21 10:15:00|195.56|194.56|195.8|194.8|195.88|194.88|195.34|194.34|307
1734776400000|2024-12-21 10:20:00|195.81|194.81|195.7|194.7|196.06|195.06|195.5|194.5|300
1734776700000|2024-12-21 10:25:00|195.74|194.74|196.36|195.36|196.36|195.36|195.63|194.63|292
1734777000000|2024-12-21 10:30:00|196.38|195.38|195.71|194.71|196.44|195.44|195.52|194.52|333
1734777300000|2024-12-21 10:35:00|195.7|194.7|194.98|193.98|195.72|194.72|194.69|193.69|422
1734777600000|2024-12-21 10:40:00|194.95|193.95|194.49|193.49|195.14|194.14|194.42|193.42|387
1734777900000|2024-12-21 10:45:00|194.46|193.46|194.86|193.86|195.05|194.05|194.37|193.37|432
1734778200000|2024-12-21 10:50:00|194.87|193.87|194.67|193.67|195.04|194.04|194.57|193.57|374
1734778500000|2024-12-21 10:55:00|194.66|193.66|194.91|193.91|194.93|193.93|194.47|193.47|237
1734778800000|2024-12-21 11:00:00|194.92|193.92|194.64|193.64|195.07|194.07|194.64|193.64|279
1734779100000|2024-12-21 11:05:00|194.63|193.63|194.82|193.82|195.05|194.05|194.38|193.38|314
1734779400000|2024-12-21 11:10:00|194.79|193.79|194.29|193.29|194.79|193.79|194.13|193.13|261
1734779700000|2024-12-21 11:15:00|194.28|193.28|194.3|193.3|194.65|193.65|194.19|193.19|334
1734780000000|2024-12-21 11:20:00|194.31|193.31|193.68|192.68|194.43|193.43|193.5|192.5|333
1734780300000|2024-12-21 11:25:00|193.69|192.69|192.98|191.98|193.69|192.69|192.73|191.73|458
1734780600000|2024-12-21 11:30:00|192.99|191.99|193.49|192.49|193.71|192.71|192.71|191.71|594
1734780900000|2024-12-21 11:35:00|193.5|192.5|193.68|192.68|193.96|192.96|193.29|192.29|462
1734781200000|2024-12-21 11:40:00|193.67|192.67|193.74|192.74|193.99|192.99|193.59|192.59|308
1734781500000|2024-12-21 11:45:00|193.76|192.76|193.28|192.28|194.06|193.06|193.19|192.19|414
1734781800000|2024-12-21 11:50:00|193.27|192.27|193.61|192.61|193.7|192.7|193.27|192.27|313
1734782100000|2024-12-21 11:55:00|193.62|192.62|193.43|192.43|193.78|192.78|193.42|192.42|256
1734782400000|2024-12-21 12:00:00|193.44|192.44|193|192|193.59|192.59|192.74|191.74|456
1734782700000|2024-12-21 12:05:00|193.01|192.01|191.77|190.77|193.05|192.05|191.61|190.61|512
1734783000000|2024-12-21 12:10:00|191.78|190.78|191.84|190.84|192|191|191.23|190.23|554
1734783300000|2024-12-21 12:15:00|191.85|190.85|192.71|191.71|192.71|191.71|191.82|190.82|521
1734783600000|2024-12-21 12:20:00|192.7|191.7|192.04|191.04|192.83|191.83|191.93|190.93|410
1734783900000|2024-12-21 12:25:00|192.03|191.03|190.59|189.59|192.08|191.08|190.59|189.59|371
1734784200000|2024-12-21 12:30:00|190.6|189.6|189.28|188.28|190.6|189.6|189.25|188.25|553
1734784500000|2024-12-21 12:35:00|189.29|188.29|187.86|186.86|189.31|188.31|187.39|186.39|629
1734784800000|2024-12-21 12:40:00|187.87|186.87|187.47|186.47|188.65|187.65|187.32|186.32|747
1734785100000|2024-12-21 12:45:00|187.46|186.46|187.66|186.66|188.24|187.24|187.31|186.31|819
1734785400000|2024-12-21 12:50:00|187.68|186.68|188.11|187.11|188.54|187.54|187.34|186.34|689
1734785700000|2024-12-21 12:55:00|188.13|187.13|187.64|186.64|188.17|187.17|187.24|186.24|632
1734786000000|2024-12-21 13:00:00|187.63|186.63|188.73|187.73|189.09|188.09|187.6|186.6|699
1734786300000|2024-12-21 13:05:00|188.74|187.74|188.56|187.56|189.19|188.19|188.42|187.42|633
1734786600000|2024-12-21 13:10:00|188.54|187.54|188.07|187.07|189.01|188.01|188.04|187.04|555
1734786900000|2024-12-21 13:15:00|188.06|187.06|185.71|184.71|188.15|187.15|185.71|184.71|711
1734787200000|2024-12-21 13:20:00|185.72|184.72|185.67|184.67|185.85|184.85|184.7|183.7|753
1734787500000|2024-12-21 13:25:00|185.69|184.69|184.83|183.83|186.1|185.1|184.35|183.35|807
1734787800000|2024-12-21 13:30:00|184.86|183.86|185.6|184.6|185.69|184.69|183.81|182.81|850
1734788100000|2024-12-21 13:35:00|185.59|184.59|185.68|184.68|186.47|185.47|185.41|184.41|746
1734788400000|2024-12-21 13:40:00|185.69|184.69|185.9|184.9|186.57|185.57|185.4|184.4|708
1734788700000|2024-12-21 13:45:00|185.91|184.91|186.57|185.57|187.05|186.05|185.85|184.85|638
1734789000000|2024-12-21 13:50:00|186.59|185.59|185|184|186.61|185.61|184.7|183.7|661
1734789300000|2024-12-21 13:55:00|184.99|183.99|186.15|185.15|186.75|185.75|184.64|183.64|668
1734789600000|2024-12-21 14:00:00|186.11|185.11|187.03|186.03|187.42|186.42|185.99|184.99|626
1734789900000|2024-12-21 14:05:00|187.04|186.04|186.65|185.65|187.06|186.06|185.72|184.72|707
1734790200000|2024-12-21 14:10:00|186.69|185.69|187.23|186.23|187.38|186.38|186.58|185.58|572
1734790500000|2024-12-21 14:15:00|187.25|186.25|187.7|186.7|187.72|186.72|186.79|185.79|555
1734790800000|2024-12-21 14:20:00|187.71|186.71|186.45|185.45|187.79|186.79|186.41|185.41|607
1734791100000|2024-12-21 14:25:00|186.44|185.44|186.69|185.69|187|186|186.02|185.02|502
1734791400000|2024-12-21 14:30:00|186.7|185.7|187.48|186.48|187.55|186.55|186.59|185.59|448
1734791700000|2024-12-21 14:35:00|187.49|186.49|186.65|185.65|187.57|186.57|186.52|185.52|418
1734792000000|2024-12-21 14:40:00|186.64|185.64|185.41|184.41|186.8|185.8|185.26|184.26|480
1734792300000|2024-12-21 14:45:00|185.42|184.42|186.54|185.54|186.85|185.85|185.08|184.08|660
1734792600000|2024-12-21 14:50:00|186.53|185.53|185.32|184.32|186.53|185.53|185.1|184.1|649
1734792900000|2024-12-21 14:55:00|185.31|184.31|184.8|183.8|185.56|184.56|184.71|183.71|573
1734793200000|2024-12-21 15:00:00|184.82|183.82|185.92|184.92|185.94|184.94|184.76|183.76|691
1734793500000|2024-12-21 15:05:00|185.93|184.93|186.21|185.21|186.85|185.85|185.72|184.72|608
1734793800000|2024-12-21 15:10:00|186.2|185.2|185.52|184.52|186.2|185.2|185.18|184.18|495
1734794100000|2024-12-21 15:15:00|185.51|184.51|186.19|185.19|186.56|185.56|185.5|184.5|458
1734794400000|2024-12-21 15:20:00|186.2|185.2|186.47|185.47|186.85|185.85|186.03|185.03|426
1734794700000|2024-12-21 15:25:00|186.48|185.48|186.55|185.55|186.91|185.91|186.47|185.47|334
1734795000000|2024-12-21 15:30:00|186.57|185.57|186.92|185.92|187.16|186.16|186.48|185.48|531
1734795300000|2024-12-21 15:35:00|186.9|185.9|186.77|185.77|186.97|185.97|186.39|185.39|485
1734795600000|2024-12-21 15:40:00|186.74|185.74|186.31|185.31|186.79|185.79|186.16|185.16|422
1734795900000|2024-12-21 15:45:00|186.33|185.33|187.39|186.39|187.52|186.52|186.24|185.24|413
1734796200000|2024-12-21 15:50:00|187.4|186.4|186.54|185.54|187.67|186.67|186.42|185.42|432
1734796500000|2024-12-21 15:55:00|186.55|185.55|187.17|186.17|187.37|186.37|186.5|185.5|396
1734796800000|2024-12-21 16:00:00|187.16|186.16|185.39|184.39|187.26|186.26|185.37|184.37|536
1734797100000|2024-12-21 16:05:00|185.43|184.43|184.38|183.38|185.67|184.67|184.34|183.34|682
1734797400000|2024-12-21 16:10:00|184.39|183.39|186.53|185.53|186.56|185.56|184.37|183.37|618
1734797700000|2024-12-21 16:15:00|186.51|185.51|186.89|185.89|187.45|186.45|186.15|185.15|713
1734798000000|2024-12-21 16:20:00|186.9|185.9|187.16|186.16|187.97|186.97|186.75|185.75|599
1734798300000|2024-12-21 16:25:00|187.15|186.15|186.95|185.95|187.27|186.27|186.77|185.77|519
1734798600000|2024-12-21 16:30:00|186.94|185.94|185.63|184.63|187.33|186.33|185.6|184.6|663
1734798900000|2024-12-21 16:35:00|185.64|184.64|185.71|184.71|186.22|185.22|185.13|184.13|631
1734799200000|2024-12-21 16:40:00|185.7|184.7|184.46|183.46|185.75|184.75|184.34|183.34|639
1734799500000|2024-12-21 16:45:00|184.47|183.47|184.89|183.89|185.25|184.25|184.08|183.08|619
1734799800000|2024-12-21 16:50:00|184.91|183.91|184.62|183.62|185.54|184.54|184.57|183.57|672
1734800100000|2024-12-21 16:55:00|184.61|183.61|184.43|183.43|185.09|184.09|184.36|183.36|562
1734800400000|2024-12-21 17:00:00|184.42|183.42|185.03|184.03|185.03|184.03|183.69|182.69|646
1734800700000|2024-12-21 17:05:00|185.05|184.05|183.56|182.56|185.56|184.56|183.13|182.13|778
1734801000000|2024-12-21 17:10:00|183.55|182.55|183.89|182.89|183.89|182.89|182.86|181.86|688
1734801300000|2024-12-21 17:15:00|183.92|182.92|184.3|183.3|184.95|183.95|183.8|182.8|713
1734801600000|2024-12-21 17:20:00|184.29|183.29|183.49|182.49|184.7|183.7|183.02|182.02|740
1734801900000|2024-12-21 17:25:00|183.5|182.5|184.36|183.36|184.5|183.5|183.31|182.31|611
1734802200000|2024-12-21 17:30:00|184.35|183.35|182.61|181.61|184.71|183.71|182.41|181.41|608
1734802500000|2024-12-21 17:35:00|182.62|181.62|183.57|182.57|183.61|182.61|182.18|181.18|626
1734802800000|2024-12-21 17:40:00|183.58|182.58|182.78|181.78|183.86|182.86|182.7|181.7|540
1734803100000|2024-12-21 17:45:00|182.85|181.85|184.1|183.1|184.26|183.26|182.75|181.75|577
1734803400000|2024-12-21 17:50:00|184.13|183.13|185.15|184.15|185.33|184.33|184.02|183.02|501
1734803700000|2024-12-21 17:55:00|185.16|184.16|184.52|183.52|185.47|184.47|184.49|183.49|389
1734804000000|2024-12-21 18:00:00|184.55|183.55|185.12|184.12|185.69|184.69|184.32|183.32|539
1734804300000|2024-12-21 18:05:00|185.13|184.13|184.83|183.83|185.63|184.63|184.46|183.46|570
1734804600000|2024-12-21 18:10:00|184.84|183.84|183.43|182.43|184.84|183.84|183.43|182.43|483
1734804900000|2024-12-21 18:15:00|183.44|182.44|184.33|183.33|184.6|183.6|183.04|182.04|581
1734805200000|2024-12-21 18:20:00|184.34|183.34|183.94|182.94|184.63|183.63|183.54|182.54|587
1734805500000|2024-12-21 18:25:00|183.96|182.96|183.17|182.17|184.18|183.18|183.13|182.13|563
1734805800000|2024-12-21 18:30:00|183.18|182.18|182.62|181.62|183.59|182.59|182.23|181.23|599
1734806100000|2024-12-21 18:35:00|182.61|181.61|181.81|180.81|182.9|181.9|181.76|180.76|535
1734806400000|2024-12-21 18:40:00|181.84|180.84|182.43|181.43|182.68|181.68|181.79|180.79|472
1734806700000|2024-12-21 18:45:00|182.41|181.41|181.35|180.35|182.41|181.41|181.16|180.16|510
1734807000000|2024-12-21 18:50:00|181.34|180.34|181.54|180.54|181.8|180.8|181.24|180.24|436
1734807300000|2024-12-21 18:55:00|181.56|180.56|182.71|181.71|183.01|182.01|181.47|180.47|464
1734807600000|2024-12-21 19:00:00|182.7|181.7|182.14|181.14|182.86|181.86|181.99|180.99|573
1734807900000|2024-12-21 19:05:00|182.13|181.13|180.13|179.13|182.23|181.23|180.05|179.05|615
1734808200000|2024-12-21 19:10:00|180.14|179.14|180.69|179.69|180.72|179.72|179.48|178.48|548
1734808500000|2024-12-21 19:15:00|180.7|179.7|180.85|179.85|181.18|180.18|180.16|179.16|691
1734808800000|2024-12-21 19:20:00|180.84|179.84|181.66|180.66|181.66|180.66|179.98|178.98|720
1734809100000|2024-12-21 19:25:00|181.65|180.65|180.74|179.74|181.92|180.92|180.52|179.52|567
1734809400000|2024-12-21 19:30:00|180.75|179.75|179.7|178.7|180.98|179.98|179.7|178.7|631
1734809700000|2024-12-21 19:35:00|179.68|178.68|179.39|178.39|180.01|179.01|178.96|177.96|683
1734810000000|2024-12-21 19:40:00|179.37|178.37|181.06|180.06|181.5|180.5|179.32|178.32|657
1734810300000|2024-12-21 19:45:00|181.07|180.07|179.79|178.79|181.33|180.33|179.63|178.63|720
1734810600000|2024-12-21 19:50:00|179.78|178.78|180.81|179.81|180.81|179.81|179.76|178.76|631
1734810900000|2024-12-21 19:55:00|180.8|179.8|182.02|181.02|182.03|181.03|180.44|179.44|513
1734811200000|2024-12-21 20:00:00|182|181|180.68|179.68|182.76|181.76|180.59|179.59|688
1734811500000|2024-12-21 20:05:00|180.69|179.69|182.62|181.62|182.65|181.65|180.47|179.47|649
1734811800000|2024-12-21 20:10:00|182.61|181.61|183.18|182.18|183.87|182.87|182.56|181.56|601
1734812100000|2024-12-21 20:15:00|183.17|182.17|183.41|182.41|183.64|182.64|182.4|181.4|682
1734812400000|2024-12-21 20:20:00|183.43|182.43|183.37|182.37|183.83|182.83|183.18|182.18|612
1734812700000|2024-12-21 20:25:00|183.38|182.38|183.78|182.78|183.82|182.82|183.08|182.08|461
1734813000000|2024-12-21 20:30:00|183.76|182.76|183.17|182.17|183.78|182.78|182.89|181.89|504
1734813300000|2024-12-21 20:35:00|183.18|182.18|183.9|182.9|183.9|182.9|182.67|181.67|495
1734813600000|2024-12-21 20:40:00|183.89|182.89|183.05|182.05|183.89|182.89|183.04|182.04|382
1734813900000|2024-12-21 20:45:00|183.03|182.03|182.71|181.71|183.23|182.23|182.19|181.19|496
1734814200000|2024-12-21 20:50:00|182.73|181.73|182.31|181.31|183.07|182.07|182.26|181.26|455
1734814500000|2024-12-21 20:55:00|182.3|181.3|182.09|181.09|182.31|181.31|181.68|180.68|384
1734814800000|2024-12-21 21:00:00|182.12|181.12|182.32|181.32|182.75|181.75|181.84|180.84|513
1734815100000|2024-12-21 21:05:00|182.33|181.33|181.4|180.4|182.43|181.43|181.37|180.37|490
1734815400000|2024-12-21 21:10:00|181.38|180.38|181.48|180.48|181.75|180.75|181.11|180.11|448
1734815700000|2024-12-21 21:15:00|181.5|180.5|180.31|179.31|181.63|180.63|180.31|179.31|461
1734816000000|2024-12-21 21:20:00|180.29|179.29|181.51|180.51|181.67|180.67|180.18|179.18|559
1734816300000|2024-12-21 21:25:00|181.54|180.54|181.52|180.52|181.79|180.79|181.27|180.27|394
1734816600000|2024-12-21 21:30:00|181.51|180.51|181.68|180.68|181.71|180.71|180.91|179.91|589
1734816900000|2024-12-21 21:35:00|181.67|180.67|179.27|178.27|181.71|180.71|179.21|178.21|546
1734817200000|2024-12-21 21:40:00|179.28|178.28|180.6|179.6|180.66|179.66|179.27|178.27|579
1734817500000|2024-12-21 21:45:00|180.59|179.59|180.75|179.75|181.06|180.06|180.17|179.17|567
1734817800000|2024-12-21 21:50:00|180.76|179.76|180.67|179.67|181.16|180.16|179.97|178.97|619
1734818100000|2024-12-21 21:55:00|180.68|179.68|181.2|180.2|181.81|180.81|180.62|179.62|512
1734818400000|2024-12-21 22:00:00|181.21|180.21|180.66|179.66|181.21|180.21|180.47|179.47|574
1734818700000|2024-12-21 22:05:00|180.67|179.67|180.57|179.57|181.45|180.45|180.26|179.26|605
1734819000000|2024-12-21 22:10:00|180.56|179.56|180.77|179.77|180.89|179.89|179.84|178.84|439
1734819300000|2024-12-21 22:15:00|180.78|179.78|181.15|180.15|181.69|180.69|180.41|179.41|606
1734819600000|2024-12-21 22:20:00|181.14|180.14|181.67|180.67|181.84|180.84|181.13|180.13|293
1734819900000|2024-12-21 22:25:00|181.68|180.68|182.26|181.26|182.43|181.43|181.66|180.66|238
1734820200000|2024-12-21 22:30:00|182.33|181.33|181.69|180.69|182.36|181.36|181.41|180.41|385
1734820500000|2024-12-21 22:35:00|181.7|180.7|181.94|180.94|182.21|181.21|181.63|180.63|288
1734820800000|2024-12-21 22:40:00|181.93|180.93|182.33|181.33|182.43|181.43|181.66|180.66|134
1734821100000|2024-12-21 22:45:00|182.32|181.32|182.05|181.05|182.33|181.33|181.99|180.99|113
1734821400000|2024-12-21 22:50:00|182.04|181.04|181.17|180.17|182.04|181.04|181.01|180.01|207
1734821700000|2024-12-21 22:55:00|181.2|180.2|181.71|180.71|181.91|180.91|181.02|180.02|276
1734822000000|2024-12-21 23:00:00|181.72|180.72|180.5|179.5|181.72|180.72|180.5|179.5|432
1734822300000|2024-12-21 23:05:00|180.52|179.52|179.98|178.98|180.63|179.63|179.58|178.58|548
1734822600000|2024-12-21 23:10:00|179.99|178.99|180.87|179.87|181.06|180.06|179.69|178.69|590
1734822900000|2024-12-21 23:15:00|180.88|179.88|181.14|180.14|181.41|180.41|180.36|179.36|591
1734823200000|2024-12-21 23:20:00|181.12|180.12|181.55|180.55|181.6|180.6|180.87|179.87|453
1734823500000|2024-12-21 23:25:00|181.54|180.54|181.84|180.84|181.88|180.88|181.31|180.31|344
1734823800000|2024-12-21 23:30:00|181.85|180.85|181.06|180.06|181.87|180.87|180.53|179.53|466
1734824100000|2024-12-21 23:35:00|181.08|180.08|181.46|180.46|181.54|180.54|181.03|180.03|512
1734824400000|2024-12-21 23:40:00|181.45|180.45|180.55|179.55|181.45|180.45|180.43|179.43|357
1734824700000|2024-12-21 23:45:00|180.54|179.54|181.43|180.43|181.65|180.65|180.28|179.28|591
1734825000000|2024-12-21 23:50:00|181.35|180.35|181.77|180.77|181.88|180.88|180.88|179.88|568
1734825300000|2024-12-21 23:55:00|181.76|180.76|181.93|180.93|182.16|181.16|181.44|180.44|389
1734825600000|2024-12-22 00:00:00|181.95|180.95|180.85|179.85|182.17|181.17|180.47|179.47|629
1734825900000|2024-12-22 00:05:00|180.84|179.84|181.83|180.83|181.97|180.97|180.84|179.84|689
1734826200000|2024-12-22 00:10:00|181.84|180.84|181.16|180.16|182.46|181.46|181.16|180.16|583
1734826500000|2024-12-22 00:15:00|181.14|180.14|181.23|180.23|181.39|180.39|180.82|179.82|670
1734826800000|2024-12-22 00:20:00|181.25|180.25|182.1|181.1|182.11|181.11|180.73|179.73|711
1734827100000|2024-12-22 00:25:00|182.08|181.08|182.73|181.73|182.77|181.77|181.63|180.63|636
1734827400000|2024-12-22 00:30:00|182.72|181.72|182.7|181.7|183.02|182.02|182.01|181.01|631
1734827700000|2024-12-22 00:35:00|182.74|181.74|183.29|182.29|183.6|182.6|182.74|181.74|577
1734828000000|2024-12-22 00:40:00|183.28|182.28|183.36|182.36|183.92|182.92|182.55|181.55|541
1734828300000|2024-12-22 00:45:00|183.37|182.37|182.76|181.76|183.64|182.64|182.71|181.71|557
1734828600000|2024-12-22 00:50:00|182.75|181.75|183.04|182.04|183.49|182.49|182.71|181.71|524
1734828900000|2024-12-22 00:55:00|183.02|182.02|182.43|181.43|183.05|182.05|182.11|181.11|480
1734829200000|2024-12-22 01:00:00|182.4|181.4|182.56|181.56|182.96|181.96|181.63|180.63|572
1734829500000|2024-12-22 01:05:00|182.55|181.55|184|183|184.12|183.12|182.49|181.49|592
1734829800000|2024-12-22 01:10:00|183.99|182.99|184.37|183.37|184.44|183.44|183.55|182.55|424
1734830100000|2024-12-22 01:15:00|184.38|183.38|183.41|182.41|184.38|183.38|183.17|182.17|478
1734830400000|2024-12-22 01:20:00|183.39|182.39|183.26|182.26|184.26|183.26|183.26|182.26|519
1734830700000|2024-12-22 01:25:00|183.25|182.25|183.39|182.39|183.81|182.81|183.25|182.25|455
1734831000000|2024-12-22 01:30:00|183.42|182.42|182.44|181.44|183.46|182.46|182.43|181.43|532
1734831300000|2024-12-22 01:35:00|182.42|181.42|182.03|181.03|182.81|181.81|181.94|180.94|592
1734831600000|2024-12-22 01:40:00|182.04|181.04|181.62|180.62|182.24|181.24|181.02|180.02|555
1734831900000|2024-12-22 01:45:00|181.61|180.61|182.17|181.17|182.31|181.31|181.34|180.34|606
1734832200000|2024-12-22 01:50:00|182.16|181.16|182.89|181.89|183.26|182.26|182.07|181.07|493
1734832500000|2024-12-22 01:55:00|182.9|181.9|183.31|182.31|183.61|182.61|182.88|181.88|421
1734832800000|2024-12-22 02:00:00|183.28|182.28|183.4|182.4|183.82|182.82|183.19|182.19|514
1734833100000|2024-12-22 02:05:00|183.43|182.43|184.09|183.09|184.31|183.31|182.96|181.96|576
1734833400000|2024-12-22 02:10:00|184.11|183.11|183.82|182.82|184.38|183.38|183.72|182.72|348
1734833700000|2024-12-22 02:15:00|183.83|182.83|183.6|182.6|184.23|183.23|183.46|182.46|461
1734834000000|2024-12-22 02:20:00|183.59|182.59|183.01|182.01|183.69|182.69|182.71|181.71|375
1734834300000|2024-12-22 02:25:00|183.03|182.03|183.64|182.64|183.92|182.92|183.01|182.01|383
1734834600000|2024-12-22 02:30:00|183.63|182.63|182.81|181.81|183.73|182.73|182.66|181.66|447
1734834900000|2024-12-22 02:35:00|182.82|181.82|182.23|181.23|183.23|182.23|181.89|180.89|455
1734835200000|2024-12-22 02:40:00|182.22|181.22|182.27|181.27|182.91|181.91|182.11|181.11|445
1734835500000|2024-12-22 02:45:00|182.26|181.26|182.43|181.43|182.58|181.58|181.99|180.99|573
1734835800000|2024-12-22 02:50:00|182.42|181.42|182.48|181.48|182.95|181.95|182.13|181.13|538
1734836100000|2024-12-22 02:55:00|182.49|181.49|182.34|181.34|182.56|181.56|181.7|180.7|435
1734836400000|2024-12-22 03:00:00|182.33|181.33|181.57|180.57|182.49|181.49|181.47|180.47|665
1734836700000|2024-12-22 03:05:00|181.58|180.58|181.02|180.02|181.64|180.64|181.01|180.01|622
1734837000000|2024-12-22 03:10:00|180.98|179.98|181.79|180.79|181.89|180.89|180.97|179.97|599
1734837300000|2024-12-22 03:15:00|181.81|180.81|183.32|182.32|183.49|182.49|181.53|180.53|614
1734837600000|2024-12-22 03:20:00|183.31|182.31|183.96|182.96|184.34|183.34|183.28|182.28|594
1734837900000|2024-12-22 03:25:00|183.95|182.95|183.51|182.51|184.31|183.31|183.46|182.46|582
1734838200000|2024-12-22 03:30:00|183.49|182.49|183.67|182.67|183.89|182.89|183.3|182.3|657
1734838500000|2024-12-22 03:35:00|183.66|182.66|183.36|182.36|183.91|182.91|183.28|182.28|477
1734838800000|2024-12-22 03:40:00|183.34|182.34|182.71|181.71|183.38|182.38|182.65|181.65|411
1734839100000|2024-12-22 03:45:00|182.68|181.68|181.91|180.91|182.8|181.8|181.88|180.88|404
1734839400000|2024-12-22 03:50:00|181.9|180.9|182.64|181.64|182.85|181.85|181.75|180.75|392
1734839700000|2024-12-22 03:55:00|182.65|181.65|183.07|182.07|183.16|182.16|182.52|181.52|277
1734840000000|2024-12-22 04:00:00|183.06|182.06|183.26|182.26|183.78|182.78|183.03|182.03|427
1734840300000|2024-12-22 04:05:00|183.27|182.27|183.57|182.57|183.65|182.65|182.86|181.86|332
1734840600000|2024-12-22 04:10:00|183.58|182.58|183.45|182.45|183.82|182.82|183.29|182.29|252
1734840900000|2024-12-22 04:15:00|183.44|182.44|183.49|182.49|183.78|182.78|182.81|181.81|398
1734841200000|2024-12-22 04:20:00|183.47|182.47|182.69|181.69|183.63|182.63|182.67|181.67|347
1734841500000|2024-12-22 04:25:00|182.7|181.7|183.1|182.1|183.1|182.1|182.55|181.55|298
1734841800000|2024-12-22 04:30:00|183.11|182.11|182.45|181.45|183.44|182.44|182.41|181.41|434
1734842100000|2024-12-22 04:35:00|182.48|181.48|182.3|181.3|182.98|181.98|182.18|181.18|441
1734842400000|2024-12-22 04:40:00|182.31|181.31|181.93|180.93|182.67|181.67|181.92|180.92|355
1734842700000|2024-12-22 04:45:00|181.92|180.92|181.23|180.23|182.49|181.49|181.23|180.23|536
1734843000000|2024-12-22 04:50:00|181.26|180.26|180.74|179.74|181.29|180.29|180.72|179.72|452
1734843300000|2024-12-22 04:55:00|180.75|179.75|180.47|179.47|181.16|180.16|180.47|179.47|432
1734843600000|2024-12-22 05:00:00|180.48|179.48|180.24|179.24|180.72|179.72|180.19|179.19|593
1734843900000|2024-12-22 05:05:00|180.22|179.22|178.86|177.86|180.23|179.23|178.42|177.42|669
1734844200000|2024-12-22 05:10:00|178.85|177.85|179.45|178.45|179.95|178.95|178.74|177.74|606
1734844500000|2024-12-22 05:15:00|179.46|178.46|180.96|179.96|181.18|180.18|179.41|178.41|636
1734844800000|2024-12-22 05:20:00|180.94|179.94|180.41|179.41|180.97|179.97|179.47|178.47|627
1734845100000|2024-12-22 05:25:00|180.42|179.42|179.79|178.79|180.62|179.62|179.66|178.66|524
1734845400000|2024-12-22 05:30:00|179.74|178.74|180.69|179.69|180.81|179.81|179.33|178.33|580
1734845700000|2024-12-22 05:35:00|180.68|179.68|181.18|180.18|181.34|180.34|180.67|179.67|470
1734846000000|2024-12-22 05:40:00|181.19|180.19|179.98|178.98|181.22|180.22|179.8|178.8|478
1734846300000|2024-12-22 05:45:00|179.97|178.97|179.82|178.82|180.58|179.58|179.69|178.69|477
1734846600000|2024-12-22 05:50:00|179.83|178.83|181.08|180.08|181.31|180.31|179.75|178.75|455
1734846900000|2024-12-22 05:55:00|181.07|180.07|181.15|180.15|181.28|180.28|180.79|179.79|275
1734847200000|2024-12-22 06:00:00|181.16|180.16|180.93|179.93|181.28|180.28|180.57|179.57|405
1734847500000|2024-12-22 06:05:00|180.95|179.95|181.59|180.59|181.61|180.61|180.95|179.95|359
1734847800000|2024-12-22 06:10:00|181.58|180.58|182.2|181.2|182.29|181.29|181.57|180.57|335
1734848100000|2024-12-22 06:15:00|182.18|181.18|182.11|181.11|182.35|181.35|181.75|180.75|460
1734848400000|2024-12-22 06:20:00|182.1|181.1|183.26|182.26|183.26|182.26|181.86|180.86|454
1734848700000|2024-12-22 06:25:00|183.27|182.27|183.15|182.15|183.75|182.75|182.99|181.99|411
1734849000000|2024-12-22 06:30:00|183.16|182.16|183.23|182.23|183.42|182.42|182.81|181.81|373
1734849300000|2024-12-22 06:35:00|183.22|182.22|183.69|182.69|183.79|182.79|183.08|182.08|300
1734849600000|2024-12-22 06:40:00|183.7|182.7|183.76|182.76|183.83|182.83|183.28|182.28|235
1734849900000|2024-12-22 06:45:00|183.77|182.77|183.93|182.93|184.19|183.19|183.71|182.71|234
1734850200000|2024-12-22 06:50:00|183.94|182.94|184.01|183.01|184.25|183.25|183.72|182.72|299
1734850500000|2024-12-22 06:55:00|184.02|183.02|183.84|182.84|184.22|183.22|183.7|182.7|281
1734850800000|2024-12-22 07:00:00|183.82|182.82|183.68|182.68|184.07|183.07|183.54|182.54|379
1734851100000|2024-12-22 07:05:00|183.7|182.7|183.79|182.79|183.9|182.9|183.44|182.44|292
1734851400000|2024-12-22 07:10:00|183.78|182.78|184.11|183.11|184.32|183.32|183.78|182.78|264
1734851700000|2024-12-22 07:15:00|184.12|183.12|183.58|182.58|184.19|183.19|183.44|182.44|321
1734852000000|2024-12-22 07:20:00|183.57|182.57|183.37|182.37|183.72|182.72|183.25|182.25|275
1734852300000|2024-12-22 07:25:00|183.36|182.36|183.9|182.9|183.94|182.94|183.36|182.36|248
1734852600000|2024-12-22 07:30:00|183.91|182.91|184|183|184.26|183.26|183.81|182.81|305
1734852900000|2024-12-22 07:35:00|183.99|182.99|183.8|182.8|184.26|183.26|183.67|182.67|278
1734853200000|2024-12-22 07:40:00|183.81|182.81|184.22|183.22|184.43|183.43|183.39|182.39|312
1734853500000|2024-12-22 07:45:00|184.23|183.23|184.85|183.85|185.31|184.31|184.23|183.23|333
1734853800000|2024-12-22 07:50:00|184.83|183.83|184.43|183.43|184.83|183.83|184.25|183.25|363
1734854100000|2024-12-22 07:55:00|184.44|183.44|184.82|183.82|185.07|184.07|184.43|183.43|352
1734854400000|2024-12-22 08:00:00|184.81|183.81|185.72|184.72|185.83|184.83|184.71|183.71|473
1734854700000|2024-12-22 08:05:00|185.71|184.71|186.02|185.02|186.29|185.29|185.52|184.52|558
1734855000000|2024-12-22 08:10:00|186.01|185.01|185.5|184.5|186.01|185.01|185.25|184.25|539
1734855300000|2024-12-22 08:15:00|185.51|184.51|185.82|184.82|186.05|185.05|184.99|183.99|559
1734855600000|2024-12-22 08:20:00|185.84|184.84|185.68|184.68|186.19|185.19|185.47|184.47|601
1734855900000|2024-12-22 08:25:00|185.62|184.62|185.59|184.59|185.72|184.72|185.27|184.27|452
1734856200000|2024-12-22 08:30:00|185.58|184.58|185.59|184.59|185.8|184.8|185.1|184.1|511
1734856500000|2024-12-22 08:35:00|185.6|184.6|184.84|183.84|185.6|184.6|184.84|183.84|404
1734856800000|2024-12-22 08:40:00|184.82|183.82|184.83|183.83|184.84|183.84|184.37|183.37|405
1734857100000|2024-12-22 08:45:00|184.82|183.82|184.98|183.98|185.15|184.15|184.72|183.72|450
1734857400000|2024-12-22 08:50:00|184.97|183.97|185.11|184.11|185.37|184.37|184.91|183.91|373
1734857700000|2024-12-22 08:55:00|185.13|184.13|184.91|183.91|185.29|184.29|184.83|183.83|248
1734858000000|2024-12-22 09:00:00|184.92|183.92|184.48|183.48|185.3|184.3|184.46|183.46|385
1734858300000|2024-12-22 09:05:00|184.49|183.49|184.38|183.38|184.64|183.64|184.27|183.27|297
1734858600000|2024-12-22 09:10:00|184.4|183.4|184.94|183.94|184.97|183.97|184.38|183.38|239
1734858900000|2024-12-22 09:15:00|184.92|183.92|185.15|184.15|185.21|184.21|184.91|183.91|259
1734859200000|2024-12-22 09:20:00|185.14|184.14|185.33|184.33|185.37|184.37|185.04|184.04|276
1734859500000|2024-12-22 09:25:00|185.32|184.32|185.39|184.39|185.83|184.83|185.31|184.31|315
1734859800000|2024-12-22 09:30:00|185.38|184.38|185.62|184.62|185.7|184.7|185.19|184.19|335
1734860100000|2024-12-22 09:35:00|185.63|184.63|186.44|185.44|186.58|185.58|185.58|184.58|423
1734860400000|2024-12-22 09:40:00|186.45|185.45|186.99|185.99|187.03|186.03|186.34|185.34|427
1734860700000|2024-12-22 09:45:00|186.98|185.98|187.07|186.07|187.41|186.41|186.73|185.73|542
1734861000000|2024-12-22 09:50:00|187.12|186.12|186.41|185.41|187.12|186.12|186.29|185.29|461
1734861300000|2024-12-22 09:55:00|186.44|185.44|186.11|185.11|186.53|185.53|185.98|184.98|376
1734861600000|2024-12-22 10:00:00|186.1|185.1|185.89|184.89|186.6|185.6|185.88|184.88|427
1734861900000|2024-12-22 10:05:00|185.88|184.88|186.68|185.68|187.1|186.1|185.79|184.79|460
1734862200000|2024-12-22 10:10:00|186.64|185.64|186.79|185.79|187.17|186.17|186.61|185.61|424
1734862500000|2024-12-22 10:15:00|186.81|185.81|187.16|186.16|187.38|186.38|186.75|185.75|501
1734862800000|2024-12-22 10:20:00|187.14|186.14|187.35|186.35|187.45|186.45|187.01|186.01|367
1734863100000|2024-12-22 10:25:00|187.34|186.34|186.64|185.64|187.36|186.36|186.59|185.59|285
1734863400000|2024-12-22 10:30:00|186.63|185.63|187.07|186.07|187.27|186.27|186.54|185.54|359
1734863700000|2024-12-22 10:35:00|187.06|186.06|187.23|186.23|187.39|186.39|186.96|185.96|308
1734864000000|2024-12-22 10:40:00|187.21|186.21|186.79|185.79|187.21|186.21|186.77|185.77|357
1734864300000|2024-12-22 10:45:00|186.8|185.8|186.4|185.4|187.09|186.09|186.3|185.3|428
1734864600000|2024-12-22 10:50:00|186.41|185.41|186.4|185.4|186.7|185.7|186.26|185.26|401
1734864900000|2024-12-22 10:55:00|186.42|185.42|186.15|185.15|186.59|185.59|186.15|185.15|286
1734865200000|2024-12-22 11:00:00|186.16|185.16|186.53|185.53|186.68|185.68|185.99|184.99|367
1734865500000|2024-12-22 11:05:00|186.54|185.54|186.73|185.73|186.78|185.78|186.47|185.47|347
1734865800000|2024-12-22 11:10:00|186.75|185.75|186.73|185.73|186.92|185.92|186.5|185.5|259
1734866100000|2024-12-22 11:15:00|186.74|185.74|186.03|185.03|186.74|185.74|185.91|184.91|358
1734866400000|2024-12-22 11:20:00|186.02|185.02|186.62|185.62|186.75|185.75|186.02|185.02|299
1734866700000|2024-12-22 11:25:00|186.63|185.63|186.73|185.73|186.97|185.97|186.61|185.61|261
1734867000000|2024-12-22 11:30:00|186.72|185.72|186.73|185.73|186.75|185.75|186.37|185.37|285
1734867300000|2024-12-22 11:35:00|186.72|185.72|187.11|186.11|187.11|186.11|186.39|185.39|243
1734867600000|2024-12-22 11:40:00|187.1|186.1|187.09|186.09|187.21|186.21|186.84|185.84|205
1734867900000|2024-12-22 11:45:00|187.07|186.07|186.93|185.93|187.1|186.1|186.73|185.73|244
1734868200000|2024-12-22 11:50:00|186.94|185.94|187.17|186.17|187.44|186.44|186.93|185.93|263
1734868500000|2024-12-22 11:55:00|187.18|186.18|187.23|186.23|187.49|186.49|187.16|186.16|169
1734868800000|2024-12-22 12:00:00|187.25|186.25|187.2|186.2|187.66|186.66|187.14|186.14|316
1734869100000|2024-12-22 12:05:00|187.21|186.21|186.6|185.6|187.45|186.45|186.55|185.55|396
1734869400000|2024-12-22 12:10:00|186.59|185.59|186.75|185.75|186.81|185.81|186.12|185.12|346
1734869700000|2024-12-22 12:15:00|186.76|185.76|186.95|185.95|187.17|186.17|186.74|185.74|325
1734870000000|2024-12-22 12:20:00|186.97|185.97|187.42|186.42|187.46|186.46|186.95|185.95|318
1734870300000|2024-12-22 12:25:00|187.44|186.44|187.56|186.56|187.57|186.57|187.26|186.26|329
1734870600000|2024-12-22 12:30:00|187.53|186.53|188.32|187.32|188.38|187.38|187.53|186.53|329
1734870900000|2024-12-22 12:35:00|188.31|187.31|187.65|186.65|188.32|187.32|187.65|186.65|325
1734871200000|2024-12-22 12:40:00|187.64|186.64|187.54|186.54|187.78|186.78|187.25|186.25|270
1734871500000|2024-12-22 12:45:00|187.52|186.52|187.35|186.35|187.69|186.69|187.25|186.25|366
1734871800000|2024-12-22 12:50:00|187.34|186.34|186.76|185.76|187.38|186.38|186.76|185.76|401
1734872100000|2024-12-22 12:55:00|186.75|185.75|186.45|185.45|186.98|185.98|186.45|185.45|218
1734872400000|2024-12-22 13:00:00|186.44|185.44|186.31|185.31|187.04|186.04|186.19|185.19|411
1734872700000|2024-12-22 13:05:00|186.32|185.32|186.06|185.06|186.36|185.36|185.7|184.7|437
1734873000000|2024-12-22 13:10:00|186.05|185.05|186.56|185.56|186.68|185.68|185.91|184.91|459
1734873300000|2024-12-22 13:15:00|186.54|185.54|186.23|185.23|186.72|185.72|186.12|185.12|495
1734873600000|2024-12-22 13:20:00|186.26|185.26|186.89|185.89|186.95|185.95|186.13|185.13|338
1734873900000|2024-12-22 13:25:00|186.9|185.9|186.87|185.87|187.1|186.1|186.58|185.58|280
1734874200000|2024-12-22 13:30:00|186.86|185.86|187.13|186.13|187.37|186.37|186.48|185.48|432
1734874500000|2024-12-22 13:35:00|187.12|186.12|186.82|185.82|187.28|186.28|186.74|185.74|362
1734874800000|2024-12-22 13:40:00|186.81|185.81|186.84|185.84|187.06|186.06|186.69|185.69|312
1734875100000|2024-12-22 13:45:00|186.85|185.85|185.66|184.66|186.87|185.87|185.54|184.54|442
1734875400000|2024-12-22 13:50:00|185.65|184.65|185.49|184.49|185.67|184.67|185.07|184.07|444
1734875700000|2024-12-22 13:55:00|185.48|184.48|185.39|184.39|185.69|184.69|185.16|184.16|296
1734876000000|2024-12-22 14:00:00|185.38|184.38|184.9|183.9|185.71|184.71|184.85|183.85|524
1734876300000|2024-12-22 14:05:00|184.89|183.89|184.02|183.02|185.06|184.06|183.87|182.87|503
1734876600000|2024-12-22 14:10:00|184.01|183.01|184.13|183.13|184.28|183.28|183.47|182.47|487
1734876900000|2024-12-22 14:15:00|184.11|183.11|184.11|183.11|184.26|183.26|183.71|182.71|529
1734877200000|2024-12-22 14:20:00|184.09|183.09|183.37|182.37|184.09|183.09|182.99|181.99|578
1734877500000|2024-12-22 14:25:00|183.38|182.38|182.48|181.48|183.39|182.39|182.16|181.16|529
1734877800000|2024-12-22 14:30:00|182.46|181.46|181.43|180.43|183.14|182.14|181.36|180.36|719
1734878100000|2024-12-22 14:35:00|181.44|180.44|181.44|180.44|181.91|180.91|181.12|180.12|709
1734878400000|2024-12-22 14:40:00|181.43|180.43|181.15|180.15|181.71|180.71|180.86|179.86|750
1734878700000|2024-12-22 14:45:00|181.14|180.14|181.25|180.25|181.98|180.98|180.95|179.95|730
1734879000000|2024-12-22 14:50:00|181.26|180.26|180.2|179.2|181.26|180.26|180.08|179.08|672
1734879300000|2024-12-22 14:55:00|180.21|179.21|179.66|178.66|180.32|179.32|179.59|178.59|578
1734879600000|2024-12-22 15:00:00|179.67|178.67|181.06|180.06|181.2|180.2|179.61|178.61|546
1734879900000|2024-12-22 15:05:00|181.05|180.05|181.27|180.27|181.63|180.63|180.81|179.81|560
1734880200000|2024-12-22 15:10:00|181.25|180.25|181.4|180.4|181.61|180.61|181.1|180.1|398
1734880500000|2024-12-22 15:15:00|181.43|180.43|181.62|180.62|181.99|180.99|181.11|180.11|463
1734880800000|2024-12-22 15:20:00|181.63|180.63|182.16|181.16|182.23|181.23|181.63|180.63|443
1734881100000|2024-12-22 15:25:00|182.15|181.15|182.46|181.46|182.97|181.97|181.93|180.93|439
1734881400000|2024-12-22 15:30:00|182.47|181.47|182|181|182.66|181.66|181.92|180.92|454
1734881700000|2024-12-22 15:35:00|182.01|181.01|181.58|180.58|182.03|181.03|181.3|180.3|521
1734882000000|2024-12-22 15:40:00|181.57|180.57|182.06|181.06|182.32|181.32|181.53|180.53|424
1734882300000|2024-12-22 15:45:00|182.07|181.07|181.5|180.5|182.57|181.57|181.36|180.36|520
1734882600000|2024-12-22 15:50:00|181.52|180.52|182.17|181.17|182.19|181.19|181.48|180.48|472
1734882900000|2024-12-22 15:55:00|182.16|181.16|182.38|181.38|182.57|181.57|182.06|181.06|412
1734883200000|2024-12-22 16:00:00|182.39|181.39|181.66|180.66|182.42|181.42|181.01|180.01|557
1734883500000|2024-12-22 16:05:00|181.7|180.7|182.06|181.06|182.54|181.54|181.55|180.55|546
1734883800000|2024-12-22 16:10:00|182.03|181.03|182.04|181.04|182.43|181.43|181.83|180.83|438
1734884100000|2024-12-22 16:15:00|182.05|181.05|183.29|182.29|183.58|182.58|181.88|180.88|580
1734884400000|2024-12-22 16:20:00|183.3|182.3|182.28|181.28|183.62|182.62|182.28|181.28|521
1734884700000|2024-12-22 16:25:00|182.26|181.26|183.01|182.01|183.32|182.32|182.13|181.13|440
1734885000000|2024-12-22 16:30:00|183|182|183.54|182.54|183.9|182.9|182.87|181.87|563
1734885300000|2024-12-22 16:35:00|183.55|182.55|183.47|182.47|183.97|182.97|183.37|182.37|472
1734885600000|2024-12-22 16:40:00|183.46|182.46|182.87|181.87|183.51|182.51|182.86|181.86|446
1734885900000|2024-12-22 16:45:00|182.86|181.86|183.2|182.2|183.6|182.6|182.62|181.62|491
1734886200000|2024-12-22 16:50:00|183.18|182.18|183.57|182.57|183.85|182.85|183.13|182.13|441
1734886500000|2024-12-22 16:55:00|183.58|182.58|183.43|182.43|183.64|182.64|183.18|182.18|311
1734886800000|2024-12-22 17:00:00|183.42|182.42|183.23|182.23|183.77|182.77|183.12|182.12|458
1734887100000|2024-12-22 17:05:00|183.22|182.22|183.13|182.13|183.5|182.5|182.89|181.89|442
1734887400000|2024-12-22 17:10:00|183.14|182.14|183.21|182.21|183.54|182.54|182.98|181.98|378
1734887700000|2024-12-22 17:15:00|183.24|182.24|183.67|182.67|183.7|182.7|183.24|182.24|414
1734888000000|2024-12-22 17:20:00|183.66|182.66|183.11|182.11|183.81|182.81|183.08|182.08|360
1734888300000|2024-12-22 17:25:00|183.1|182.1|182.61|181.61|183.11|182.11|182.49|181.49|347
1734888600000|2024-12-22 17:30:00|182.64|181.64|183.16|182.16|183.39|182.39|182.35|181.35|406
1734888900000|2024-12-22 17:35:00|183.19|182.19|183.01|182.01|183.37|182.37|182.88|181.88|405
1734889200000|2024-12-22 17:40:00|183|182|183.03|182.03|183.21|182.21|182.79|181.79|351
1734889500000|2024-12-22 17:45:00|183.04|182.04|182.65|181.65|183.39|182.39|182.64|181.64|347
1734889800000|2024-12-22 17:50:00|182.62|181.62|181.82|180.82|182.79|181.79|181.82|180.82|385
1734890100000|2024-12-22 17:55:00|181.83|180.83|182.14|181.14|182.24|181.24|181.78|180.78|263
1734890400000|2024-12-22 18:00:00|182.15|181.15|183.24|182.24|183.35|182.35|182.14|181.14|282
1734890700000|2024-12-22 18:05:00|183.25|182.25|182.7|181.7|183.31|182.31|182.68|181.68|349
1734891000000|2024-12-22 18:10:00|182.69|181.69|181.88|180.88|182.79|181.79|181.75|180.75|500
1734891300000|2024-12-22 18:15:00|181.87|180.87|182.42|181.42|182.69|181.69|181.78|180.78|577
1734891600000|2024-12-22 18:20:00|182.43|181.43|182.57|181.57|182.63|181.63|182.16|181.16|480
1734891900000|2024-12-22 18:25:00|182.56|181.56|183.85|182.85|183.9|182.9|182.56|181.56|479
1734892200000|2024-12-22 18:30:00|183.82|182.82|183.94|182.94|184.58|183.58|183.6|182.6|538
1734892500000|2024-12-22 18:35:00|183.98|182.98|183.53|182.53|184.13|183.13|183.3|182.3|542
1734892800000|2024-12-22 18:40:00|183.52|182.52|183.74|182.74|184.12|183.12|183.4|182.4|402
1734893100000|2024-12-22 18:45:00|183.72|182.72|183.39|182.39|183.77|182.77|183.18|182.18|408
1734893400000|2024-12-22 18:50:00|183.38|182.38|182.62|181.62|183.48|182.48|182.28|181.28|396
1734893700000|2024-12-22 18:55:00|182.63|181.63|182.42|181.42|182.86|181.86|182.22|181.22|300
1734894000000|2024-12-22 19:00:00|182.44|181.44|182.38|181.38|182.61|181.61|182.27|181.27|471
1734894300000|2024-12-22 19:05:00|182.37|181.37|182.36|181.36|182.79|181.79|182.18|181.18|389
1734894600000|2024-12-22 19:10:00|182.37|181.37|181.37|180.37|182.49|181.49|180.99|179.99|399
1734894900000|2024-12-22 19:15:00|181.35|180.35|180.98|179.98|182.03|181.03|180.98|179.98|442
1734895200000|2024-12-22 19:20:00|181.02|180.02|180.64|179.64|181.2|180.2|180.37|179.37|432
1734895500000|2024-12-22 19:25:00|180.68|179.68|180.51|179.51|180.94|179.94|180.43|179.43|400
1734895800000|2024-12-22 19:30:00|180.49|179.49|179.85|178.85|180.71|179.71|179.69|178.69|516
1734896100000|2024-12-22 19:35:00|179.86|178.86|179.66|178.66|180.23|179.23|179.63|178.63|429
1734896400000|2024-12-22 19:40:00|179.67|178.67|179.03|178.03|179.71|178.71|178.93|177.93|695
1734896700000|2024-12-22 19:45:00|179.01|178.01|179.27|178.27|179.75|178.75|179|178|633
1734897000000|2024-12-22 19:50:00|179.28|178.28|178.88|177.88|179.57|178.57|178.77|177.77|618
1734897300000|2024-12-22 19:55:00|178.87|177.87|179.03|178.03|179.08|178.08|178.41|177.41|535
1734897600000|2024-12-22 20:00:00|179.05|178.05|177.98|176.98|179.26|178.26|177.88|176.88|614
1734897900000|2024-12-22 20:05:00|177.99|176.99|177.73|176.73|178.11|177.11|177.69|176.69|535
1734898200000|2024-12-22 20:10:00|177.72|176.72|177.88|176.88|178.65|177.65|177.51|176.51|637
1734898500000|2024-12-22 20:15:00|177.9|176.9|177.85|176.85|178.45|177.45|177.56|176.56|698
1734898800000|2024-12-22 20:20:00|177.86|176.86|178.83|177.83|178.93|177.93|177.6|176.6|547
1734899100000|2024-12-22 20:25:00|178.81|177.81|179.28|178.28|179.75|178.75|178.79|177.79|486
1734899400000|2024-12-22 20:30:00|179.32|178.32|180.55|178.05|180.87|178.85|179.15|177.85|624
1734899700000|2024-12-22 20:35:00|180.56|178.06|180.6|178.1|180.92|178.42|180.27|177.77|579
1734900000000|2024-12-22 20:40:00|180.59|178.09|180.98|178.48|181.13|178.63|180.55|178.05|466
1734900300000|2024-12-22 20:45:00|180.97|178.47|181.71|179.21|181.76|179.26|180.92|178.42|398
1734900600000|2024-12-22 20:50:00|181.72|179.22|181.88|179.38|181.94|179.44|181.38|178.88|497
1734900900000|2024-12-22 20:55:00|181.89|179.39|182.2|179.7|182.39|179.89|181.67|179.17|364
1734901200000|2024-12-22 21:00:00|182.22|179.72|181.63|179.13|182.34|179.84|181.41|178.91|520
1734901500000|2024-12-22 21:05:00|181.61|179.11|183.03|180.53|183.03|180.53|181.52|179.02|418
1734901800000|2024-12-22 21:10:00|183.04|180.54|182.76|180.26|183.34|180.84|182.64|180.14|405
1734902100000|2024-12-22 21:15:00|182.83|180.33|182.91|180.41|183.52|181.02|182.76|180.26|476
1734902400000|2024-12-22 21:20:00|182.92|180.42|183.5|181|183.55|181.05|182.91|180.41|453
1734902700000|2024-12-22 21:25:00|183.51|181.01|183.35|180.85|183.66|181.16|183.18|180.68|363
1734903000000|2024-12-22 21:30:00|183.36|180.86|182.97|180.47|183.52|181.02|182.84|180.34|426
1734903300000|2024-12-22 21:35:00|182.99|180.49|182.8|180.3|183.18|180.68|182.69|180.19|483
1734903600000|2024-12-22 21:40:00|182.79|180.29|182.89|180.39|183.21|180.71|182.73|180.23|339
1734903900000|2024-12-22 21:45:00|182.88|180.38|181.76|179.26|183|180.5|181.76|179.26|372
1734904200000|2024-12-22 21:50:00|181.73|179.23|182.24|179.74|182.27|179.77|181.72|179.22|428
1734904500000|2024-12-22 21:55:00|182.25|179.75|181.93|179.43|182.37|179.87|181.89|179.39|287
1734904800000|2024-12-22 22:00:00|181.9|179.4|179.86|178.86|181.97|179.47|179.82|177.89|460
1734905100000|2024-12-22 22:05:00|179.87|178.87|178.53|177.53|179.89|178.89|178.41|177.41|385
1734905400000|2024-12-22 22:10:00|178.4|177.4|179.52|178.52|179.56|178.56|178.17|177.17|583
1734905700000|2024-12-22 22:15:00|179.54|178.54|180.3|179.3|180.89|179.89|179.53|178.53|488
1734906000000|2024-12-22 22:20:00|180.28|179.28|180.2|179.2|180.28|179.28|179.71|178.71|283
1734906300000|2024-12-22 22:25:00|180.18|179.18|179.75|178.75|180.18|179.18|179.29|178.29|204
1734906600000|2024-12-22 22:30:00|179.69|178.69|180.26|179.26|180.78|179.78|179.68|178.68|250
1734906900000|2024-12-22 22:35:00|180.25|179.25|180.72|179.72|180.86|179.86|180.1|179.1|232
1734907200000|2024-12-22 22:40:00|180.7|179.7|180.58|179.58|180.74|179.74|180.37|179.37|111
1734907500000|2024-12-22 22:45:00|180.57|179.57|180.93|179.93|180.96|179.96|180.54|179.54|73
1734907800000|2024-12-22 22:50:00|180.94|179.94|181.15|180.15|181.19|180.19|180.5|179.5|153
1734908100000|2024-12-22 22:55:00|181.13|180.13|181.92|180.92|182.07|181.07|180.76|179.76|231
1734908400000|2024-12-22 23:00:00|181.91|180.91|181.86|180.86|181.94|180.94|181.14|180.14|452
1734908700000|2024-12-22 23:05:00|181.87|180.87|182.57|181.57|182.72|181.72|181.86|180.86|465
1734909000000|2024-12-22 23:10:00|182.56|181.56|181.63|180.63|182.56|181.56|181.5|180.5|439
1734909300000|2024-12-22 23:15:00|181.64|180.64|181.27|180.27|182.06|181.06|181.24|180.24|406
1734909600000|2024-12-22 23:20:00|181.26|180.26|181.49|180.49|181.58|180.58|181.11|180.11|364
1734909900000|2024-12-22 23:25:00|181.58|180.58|181.6|180.6|181.86|180.86|181.4|180.4|207
1734910200000|2024-12-22 23:30:00|181.58|180.58|180.96|179.96|181.69|180.69|180.72|179.72|323
1734910500000|2024-12-22 23:35:00|180.95|179.95|180.59|179.59|181.29|180.29|180.34|179.34|372
1734910800000|2024-12-22 23:40:00|180.56|179.56|180.82|179.82|180.83|179.83|180.3|179.3|328
1734911100000|2024-12-22 23:45:00|180.83|179.83|181.19|180.19|181.22|180.22|180.73|179.73|229
1734911400000|2024-12-22 23:50:00|181.18|180.18|180.59|179.59|181.45|180.45|180.56|179.56|208
1734911700000|2024-12-22 23:55:00|180.58|179.58|181.04|180.04|181.07|180.07|180.39|179.39|139
1734912000000|2024-12-23 00:00:00|181.03|180.03|180.4|179.4|181.15|180.15|180.29|179.29|334
1734912300000|2024-12-23 00:05:00|180.39|179.39|179.92|178.92|180.92|179.92|179.89|178.89|597
1734912600000|2024-12-23 00:10:00|179.93|178.93|179.89|178.89|180.11|179.11|178.95|177.95|476
1734912900000|2024-12-23 00:15:00|179.9|178.9|179.61|178.61|180.26|179.26|179.05|178.05|515
1734913200000|2024-12-23 00:20:00|179.62|178.62|180.61|179.61|180.81|179.81|179.6|178.6|420
1734913500000|2024-12-23 00:25:00|180.6|179.6|179.62|178.62|180.66|179.66|179.35|178.35|406
1734913800000|2024-12-23 00:30:00|179.39|178.39|178.65|177.65|179.57|178.57|178.45|177.45|448
1734914100000|2024-12-23 00:35:00|178.6|177.6|179.42|178.42|179.87|178.87|178.3|177.3|452
1734914400000|2024-12-23 00:40:00|179.4|178.4|179.37|178.37|180.02|179.02|179.17|178.17|460
1734914700000|2024-12-23 00:45:00|179.34|178.34|179.82|178.82|180.13|179.13|179.28|178.28|484
1734915000000|2024-12-23 00:50:00|179.81|178.81|179.47|178.47|179.87|178.87|178.9|177.9|493
1734915300000|2024-12-23 00:55:00|179.48|178.48|179.65|178.65|179.74|178.74|179.21|178.21|331
1734915600000|2024-12-23 01:00:00|179.63|178.63|179.97|178.97|180.63|179.63|179.52|178.52|492
1734915900000|2024-12-23 01:05:00|179.98|178.98|179.75|178.75|180.33|179.33|178.96|177.96|472
1734916200000|2024-12-23 01:10:00|179.76|178.76|178.59|177.59|180.16|179.16|178.33|177.33|556
1734916500000|2024-12-23 01:15:00|178.58|177.58|177.3|176.3|178.59|177.59|177.26|176.26|493
1734916800000|2024-12-23 01:20:00|177.29|176.29|178.29|177.29|178.51|177.51|177.03|176.03|578
1734917100000|2024-12-23 01:25:00|178.25|177.25|179.97|178.97|179.99|178.99|178|177|564
1734917400000|2024-12-23 01:30:00|179.98|178.98|181.26|180.26|181.82|180.82|179.96|178.96|630
1734917700000|2024-12-23 01:35:00|181.14|180.14|182.28|181.28|182.47|181.47|180.99|179.99|525
1734918000000|2024-12-23 01:40:00|182.26|181.26|181.41|180.41|182.6|181.6|181.04|180.04|500
1734918300000|2024-12-23 01:45:00|181.38|180.38|179.93|178.93|181.48|180.48|179.89|178.89|415
1734918600000|2024-12-23 01:50:00|179.91|178.91|179.8|178.8|180.5|179.5|179.51|178.51|412
1734918900000|2024-12-23 01:55:00|179.78|178.78|178.84|177.84|179.82|178.82|178.66|177.66|386
1734919200000|2024-12-23 02:00:00|178.83|177.83|179.61|178.61|179.89|178.89|178.74|177.74|493
1734919500000|2024-12-23 02:05:00|179.6|178.6|178.09|177.09|179.63|178.63|177.84|176.84|592
1734919800000|2024-12-23 02:10:00|178.08|177.08|177.92|176.92|178.15|177.15|177.14|176.14|566
1734920100000|2024-12-23 02:15:00|177.95|176.95|178.24|177.24|178.76|177.76|177.51|176.51|602
1734920400000|2024-12-23 02:20:00|178.23|177.23|178.24|177.24|178.84|177.84|178.01|177.01|521
1734920700000|2024-12-23 02:25:00|178.25|177.25|178.74|177.74|178.74|177.74|177.88|176.88|539
1734921000000|2024-12-23 02:30:00|178.83|177.83|177.82|176.82|179.25|178.25|177.54|176.54|381
1734921300000|2024-12-23 02:35:00|177.8|176.8|179.24|178.24|179.26|178.26|177.8|176.8|464
1734921600000|2024-12-23 02:40:00|179.23|178.23|179.63|178.63|179.92|178.92|179.15|178.15|421
1734921900000|2024-12-23 02:45:00|179.65|178.65|179.26|178.26|180.3|179.3|179.18|178.18|429
1734922200000|2024-12-23 02:50:00|179.27|178.27|179.75|178.75|179.86|178.86|179.06|178.06|498
1734922500000|2024-12-23 02:55:00|179.72|178.72|180.26|179.26|180.53|179.53|179.72|178.72|354
1734922800000|2024-12-23 03:00:00|180.27|179.27|180.28|179.28|180.47|179.47|179.76|178.76|528
1734923100000|2024-12-23 03:05:00|180.29|179.29|180.86|179.86|181.13|180.13|179.94|178.94|487
1734923400000|2024-12-23 03:10:00|180.85|179.85|183.12|182.12|183.18|182.18|180.84|179.84|365
1734923700000|2024-12-23 03:15:00|183.07|182.07|183.03|182.03|183.65|182.65|182.86|181.86|555
1734924000000|2024-12-23 03:20:00|183.01|182.01|184.01|183.01|184.02|183.02|182.74|181.74|461
1734924300000|2024-12-23 03:25:00|183.99|182.99|185.44|184.44|185.45|184.45|183.98|182.98|437
1734924600000|2024-12-23 03:30:00|185.41|184.41|185.42|184.42|185.65|184.65|184.48|183.48|613
1734924900000|2024-12-23 03:35:00|185.48|184.48|185.39|184.39|186.52|185.52|185.14|184.14|559
1734925200000|2024-12-23 03:40:00|185.4|184.4|186.36|185.36|186.39|185.39|185.12|184.12|556
1734925500000|2024-12-23 03:45:00|186.34|185.34|185.77|184.77|186.89|185.89|185.52|184.52|541
1734925800000|2024-12-23 03:50:00|185.74|184.74|187.24|186.24|187.41|186.41|185.74|184.74|501
1734926100000|2024-12-23 03:55:00|187.27|186.27|186.76|185.76|187.93|186.93|186.71|185.71|464
1734926400000|2024-12-23 04:00:00|186.78|185.78|186.94|185.94|187.08|186.08|186.26|185.26|383
1734926700000|2024-12-23 04:05:00|186.95|185.95|187.32|186.32|187.77|186.77|186.64|185.64|472
1734927000000|2024-12-23 04:10:00|187.34|186.34|187.41|186.41|187.83|186.83|187.22|186.22|474
1734927300000|2024-12-23 04:15:00|187.4|186.4|188.05|187.05|188.05|187.05|187.19|186.19|361
1734927600000|2024-12-23 04:20:00|188.06|187.06|187.42|186.42|188.23|187.23|187.24|186.24|292
1734927900000|2024-12-23 04:25:00|187.41|186.41|186.87|185.87|187.65|186.65|186.54|185.54|303
1734928200000|2024-12-23 04:30:00|186.94|185.94|186.5|185.5|187.26|186.26|186.27|185.27|316
1734928500000|2024-12-23 04:35:00|186.51|185.51|186.09|185.09|186.97|185.97|186.01|185.01|263
1734928800000|2024-12-23 04:40:00|186.1|185.1|185.36|184.36|186.21|185.21|185.36|184.36|265
1734929100000|2024-12-23 04:45:00|185.32|184.32|185.68|184.68|186.08|185.08|185.32|184.32|334
1734929400000|2024-12-23 04:50:00|185.66|184.66|185.74|184.74|185.96|184.96|185.31|184.31|316
1734929700000|2024-12-23 04:55:00|185.76|184.76|185.28|184.28|186.1|185.1|185.28|184.28|189
1734930000000|2024-12-23 05:00:00|185.3|184.3|185.25|184.25|185.92|184.92|185.22|184.22|263
1734930300000|2024-12-23 05:05:00|185.24|184.24|185.19|184.19|185.53|184.53|185.12|184.12|255
1734930600000|2024-12-23 05:10:00|185.18|184.18|184.5|183.5|185.22|184.22|184.44|183.44|195
1734930900000|2024-12-23 05:15:00|184.51|183.51|183.7|182.7|184.53|183.53|183.58|182.58|199
1734931200000|2024-12-23 05:20:00|183.69|182.69|184.8|183.8|184.93|183.93|183.67|182.67|280
1734931500000|2024-12-23 05:25:00|184.81|183.81|185.38|184.38|185.56|184.56|184.7|183.7|262
1734931800000|2024-12-23 05:30:00|185.39|184.39|185.36|184.36|185.9|184.9|185.33|184.33|319
1734932100000|2024-12-23 05:35:00|185.35|184.35|184.73|183.73|185.35|184.35|184.47|183.47|329
1734932400000|2024-12-23 05:40:00|184.69|183.69|184.84|183.84|185.07|184.07|184.37|183.37|229
1734932700000|2024-12-23 05:45:00|184.91|183.91|184.73|183.73|185.06|184.06|184.47|183.47|247
1734933000000|2024-12-23 05:50:00|184.7|183.7|184.53|183.53|185|184|184.53|183.53|272
1734933300000|2024-12-23 05:55:00|184.48|183.48|184.48|183.48|184.57|183.57|184.17|183.17|193
1734933600000|2024-12-23 06:00:00|184.49|183.49|184.45|183.45|184.97|183.97|184.41|183.41|247
1734933900000|2024-12-23 06:05:00|184.47|183.47|183.06|182.06|184.47|183.47|183.04|182.04|352
1734934200000|2024-12-23 06:10:00|183.07|182.07|182.77|181.77|183.6|182.6|182.77|181.77|371
1734934500000|2024-12-23 06:15:00|182.78|181.78|183.95|182.95|183.95|182.95|182.78|181.78|461
1734934800000|2024-12-23 06:20:00|183.92|182.92|184.61|183.61|184.64|183.64|183.92|182.92|337
1734935100000|2024-12-23 06:25:00|184.6|183.6|184.1|183.1|184.65|183.65|184.03|183.03|407
1734935400000|2024-12-23 06:30:00|184.11|183.11|183.25|182.25|184.36|183.36|183.11|182.11|423
1734935700000|2024-12-23 06:35:00|183.24|182.24|182.28|181.28|183.27|182.27|182.28|181.28|546
1734936000000|2024-12-23 06:40:00|182.29|181.29|182.62|181.62|182.89|181.89|181.95|180.95|336
1734936300000|2024-12-23 06:45:00|182.63|181.63|182.6|181.6|182.85|181.85|182.25|181.25|354
1734936600000|2024-12-23 06:50:00|182.5|181.5|181.9|180.9|182.5|181.5|181.4|180.4|298
1734936900000|2024-12-23 06:55:00|181.89|180.89|181.32|180.32|182.08|181.08|181.27|180.27|309
1734937200000|2024-12-23 07:00:00|181.35|180.35|181.43|180.43|182.01|181.01|181.34|180.34|466
1734937500000|2024-12-23 07:05:00|181.42|180.42|182.08|181.08|182.42|181.42|181.31|180.31|363
1734937800000|2024-12-23 07:10:00|182.07|181.07|182.48|181.48|182.77|181.77|182.01|181.01|268
1734938100000|2024-12-23 07:15:00|182.52|181.52|180.46|179.46|182.52|181.52|180.45|179.45|339
1734938400000|2024-12-23 07:20:00|180.45|179.45|180.77|179.77|181.4|180.4|180.45|179.45|459
1734938700000|2024-12-23 07:25:00|180.78|179.78|182.03|181.03|182.24|181.24|180.61|179.61|360
1734939000000|2024-12-23 07:30:00|182.02|181.02|181.73|180.73|182.22|181.22|181.39|180.39|598
1734939300000|2024-12-23 07:35:00|181.77|180.77|182.07|181.07|182.14|181.14|181.57|180.57|424
1734939600000|2024-12-23 07:40:00|182.08|181.08|182.21|181.21|182.43|181.43|182|181|372
1734939900000|2024-12-23 07:45:00|182.22|181.22|182.83|181.83|183.34|182.34|182.22|181.22|410
1734940200000|2024-12-23 07:50:00|182.81|181.81|182.51|181.51|182.84|181.84|182.2|181.2|302
1734940500000|2024-12-23 07:55:00|182.49|181.49|182.77|181.77|182.77|181.77|182.35|181.35|251
1734940800000|2024-12-23 08:00:00|182.76|181.76|183.25|182.25|183.25|182.25|182.51|181.51|387
1734941100000|2024-12-23 08:05:00|183.24|182.24|183.06|182.06|183.28|182.28|182.28|181.28|377
1734941400000|2024-12-23 08:10:00|183.05|182.05|183.36|182.36|183.61|182.61|182.93|181.93|325
1734941700000|2024-12-23 08:15:00|183.34|182.34|183.52|182.52|183.72|182.72|183.15|182.15|473
1734942000000|2024-12-23 08:20:00|183.51|182.51|183.67|182.67|183.85|182.85|183.11|182.11|299
1734942300000|2024-12-23 08:25:00|183.68|182.68|182.78|181.78|183.8|182.8|182.68|181.68|292
1734942600000|2024-12-23 08:30:00|182.8|181.8|183.53|182.53|183.57|182.57|182.6|181.6|315
1734942900000|2024-12-23 08:35:00|183.51|182.51|184.03|183.03|184.18|183.18|183.37|182.37|322
1734943200000|2024-12-23 08:40:00|184.04|183.04|183.59|182.59|184.35|183.35|183.14|182.14|253
1734943500000|2024-12-23 08:45:00|183.54|182.54|184.89|183.89|184.89|183.89|183.54|182.54|288
1734943800000|2024-12-23 08:50:00|184.88|183.88|184.31|183.31|184.94|183.94|184.18|183.18|309
1734944100000|2024-12-23 08:55:00|184.29|183.29|184.84|183.84|184.96|183.96|184.29|183.29|234
1734944400000|2024-12-23 09:00:00|184.85|183.85|186.66|185.66|186.82|185.82|184.72|183.72|449
1734944700000|2024-12-23 09:05:00|186.64|185.64|186.68|185.68|187.09|186.09|186.27|185.27|401
1734945000000|2024-12-23 09:10:00|186.66|185.66|186.25|185.25|186.86|185.86|186.16|185.16|319
1734945300000|2024-12-23 09:15:00|186.29|185.29|185.62|184.62|186.53|185.53|185.5|184.5|365
1734945600000|2024-12-23 09:20:00|185.58|184.58|185.49|184.49|185.81|184.81|185.31|184.31|175
1734945900000|2024-12-23 09:25:00|185.47|184.47|185.41|184.41|185.84|184.84|185.27|184.27|144
1734946200000|2024-12-23 09:30:00|185.42|184.42|185|184|185.72|184.72|185|184|205
1734946500000|2024-12-23 09:35:00|185.01|184.01|185.33|184.33|185.67|184.67|185.01|184.01|152
1734946800000|2024-12-23 09:40:00|185.34|184.34|185.49|184.49|185.7|184.7|185.32|184.32|179
1734947100000|2024-12-23 09:45:00|185.48|184.48|185.73|184.73|185.74|184.74|184.94|183.94|235
1734947400000|2024-12-23 09:50:00|185.72|184.72|185.74|184.74|185.81|184.81|185.32|184.32|213
1734947700000|2024-12-23 09:55:00|185.71|184.71|185.37|184.37|185.8|184.8|185.31|184.31|154
1734948000000|2024-12-23 10:00:00|185.39|184.39|185.25|184.25|186.15|185.15|185.14|184.14|226
1734948300000|2024-12-23 10:05:00|185.29|184.29|185.62|184.62|185.71|184.71|185.28|184.28|223
1734948600000|2024-12-23 10:10:00|185.57|184.57|185.86|184.86|185.99|184.99|185.43|184.43|193
1734948900000|2024-12-23 10:15:00|185.8|184.8|186.23|185.23|186.29|185.29|185.75|184.75|323
1734949200000|2024-12-23 10:20:00|186.22|185.22|185.75|184.75|186.35|185.35|185.63|184.63|339
1734949500000|2024-12-23 10:25:00|185.73|184.73|185.72|184.72|186|185|185.5|184.5|248
1734949800000|2024-12-23 10:30:00|185.67|184.67|184.87|183.87|185.78|184.78|184.68|183.68|361
1734950100000|2024-12-23 10:35:00|184.95|183.95|184.79|183.79|185.17|184.17|184.61|183.61|234
1734950400000|2024-12-23 10:40:00|184.78|183.78|185.5|184.5|186.09|185.09|184.78|183.78|278
1734950700000|2024-12-23 10:45:00|185.51|184.51|185.35|184.35|185.9|184.9|185.31|184.31|219
1734951000000|2024-12-23 10:50:00|185.31|184.31|185.27|184.27|185.39|184.39|185.07|184.07|191
1734951300000|2024-12-23 10:55:00|185.25|184.25|185.8|184.8|186.18|185.18|185.24|184.24|210
1734951600000|2024-12-23 11:00:00|185.82|184.82|185.4|184.4|186.16|185.16|185.23|184.23|267
1734951900000|2024-12-23 11:05:00|185.39|184.39|185.12|184.12|185.59|184.59|185.04|184.04|247
1734952200000|2024-12-23 11:10:00|185.13|184.13|185.17|184.17|185.17|184.17|184.73|183.73|236
1734952500000|2024-12-23 11:15:00|185.14|184.14|185.06|184.06|185.17|184.17|184.7|183.7|300
1734952800000|2024-12-23 11:20:00|185.05|184.05|185.36|184.36|185.73|184.73|185|184|264
1734953100000|2024-12-23 11:25:00|185.39|184.39|184.84|183.84|185.45|184.45|184.81|183.81|179
1734953400000|2024-12-23 11:30:00|184.87|183.87|184.69|183.69|184.94|183.94|184.56|183.56|146
1734953700000|2024-12-23 11:35:00|184.62|183.62|184.33|183.33|184.7|183.7|184.31|183.31|192
1734954000000|2024-12-23 11:40:00|184.34|183.34|184.65|183.65|184.72|183.72|184.27|183.27|134
1734954300000|2024-12-23 11:45:00|184.62|183.62|184.2|183.2|184.65|183.65|184.09|183.09|149
1734954600000|2024-12-23 11:50:00|184.21|183.21|184.28|183.28|184.59|183.59|184.21|183.21|144
1734954900000|2024-12-23 11:55:00|184.29|183.29|184.1|183.1|184.29|183.29|183.98|182.98|100
1734955200000|2024-12-23 12:00:00|184.14|183.14|183.97|182.97|184.37|183.37|183.77|182.77|155
1734955500000|2024-12-23 12:05:00|183.94|182.94|184.26|183.26|184.44|183.44|183.91|182.91|178
1734955800000|2024-12-23 12:10:00|184.24|183.24|183.74|182.74|184.29|183.29|183.36|182.36|207
1734956100000|2024-12-23 12:15:00|183.75|182.75|184.16|183.16|184.36|183.36|183.66|182.66|300
1734956400000|2024-12-23 12:20:00|184.15|183.15|184.75|183.75|184.87|183.87|184.06|183.06|305
1734956700000|2024-12-23 12:25:00|184.76|183.76|184.8|183.8|184.92|183.92|184.61|183.61|157
1734957000000|2024-12-23 12:30:00|184.81|183.81|184.72|183.72|185.01|184.01|184.66|183.66|177
1734957300000|2024-12-23 12:35:00|184.73|183.73|184.78|183.78|184.83|183.83|184.34|183.34|172
1734957600000|2024-12-23 12:40:00|184.77|183.77|184.65|183.65|184.84|183.84|184.51|183.51|163
1734957900000|2024-12-23 12:45:00|184.5|183.5|185.27|184.27|185.43|184.43|184.44|183.44|230
1734958200000|2024-12-23 12:50:00|185.28|184.28|184.75|183.75|185.51|184.51|184.66|183.66|220
1734958500000|2024-12-23 12:55:00|184.82|183.82|184.85|183.85|185|184|184.75|183.75|120
1734958800000|2024-12-23 13:00:00|184.81|183.81|184.37|183.37|185.03|184.03|184.33|183.33|167
1734959100000|2024-12-23 13:05:00|184.36|183.36|183.79|182.79|184.59|183.59|183.57|182.57|166
1734959400000|2024-12-23 13:10:00|183.78|182.78|183.41|182.41|184.08|183.08|183.41|182.41|179
1734959700000|2024-12-23 13:15:00|183.42|182.42|183.99|182.99|184.2|183.2|183.42|182.42|204
1734960000000|2024-12-23 13:20:00|184|183|184.36|183.36|184.36|183.36|183.72|182.72|251
1734960300000|2024-12-23 13:25:00|184.33|183.33|184.09|183.09|184.33|183.33|183.98|182.98|176
1734960600000|2024-12-23 13:30:00|184.06|183.06|183.14|182.14|184.08|183.08|183.02|182.02|330
1734960900000|2024-12-23 13:35:00|183.13|182.13|182.47|181.47|183.38|182.38|182.09|181.09|394
1734961200000|2024-12-23 13:40:00|182.35|181.35|182.08|181.08|182.44|181.44|181.76|180.76|322
1734961500000|2024-12-23 13:45:00|182.06|181.06|182.74|181.74|183.09|182.09|181.9|180.9|551
1734961800000|2024-12-23 13:50:00|182.73|181.73|182.98|181.98|183.11|182.11|182.49|181.49|337
1734962100000|2024-12-23 13:55:00|182.95|181.95|183.14|182.14|183.19|182.19|182.81|181.81|278
1734962400000|2024-12-23 14:00:00|183.07|182.07|183.99|182.99|184.05|183.05|182.58|181.58|387
1734962700000|2024-12-23 14:05:00|183.98|182.98|184.35|183.35|184.99|183.99|183.98|182.98|392
1734963000000|2024-12-23 14:10:00|184.36|183.36|184.38|183.38|184.68|183.68|184.14|183.14|397
1734963300000|2024-12-23 14:15:00|184.47|183.47|184.23|183.23|185.02|184.02|184.15|183.15|332
1734963600000|2024-12-23 14:20:00|184.22|183.22|184.6|183.6|184.93|183.93|184.22|183.22|322
1734963900000|2024-12-23 14:25:00|184.63|183.63|185.26|184.26|185.31|184.31|184.63|183.63|258
1734964200000|2024-12-23 14:30:00|185.27|184.27|184.34|183.34|185.58|184.58|184.34|183.34|467
1734964500000|2024-12-23 14:35:00|184.33|183.33|184.01|183.01|184.57|183.57|183.7|182.7|523
1734964800000|2024-12-23 14:40:00|183.99|182.99|183.13|182.13|183.99|182.99|183.11|182.11|515
1734965100000|2024-12-23 14:45:00|183.14|182.14|182.23|181.23|183.65|182.65|181.84|180.84|529
1734965400000|2024-12-23 14:50:00|182.24|181.24|183.34|182.34|183.45|182.45|181.9|180.9|598
1734965700000|2024-12-23 14:55:00|183.08|182.08|184.37|183.37|185.39|184.39|183.01|182.01|503
1734966000000|2024-12-23 15:00:00|184.34|183.34|183.34|182.34|184.36|183.36|183.27|182.27|595
1734966300000|2024-12-23 15:05:00|183.33|182.33|184.09|183.09|184.37|183.37|183.13|182.13|560
1734966600000|2024-12-23 15:10:00|184.08|183.08|185.75|184.75|186.07|185.07|183.66|182.66|440
1734966900000|2024-12-23 15:15:00|185.73|184.73|184.06|183.06|186.25|185.25|183.98|182.98|432
1734967200000|2024-12-23 15:20:00|184.12|183.12|184.89|183.89|185.54|184.54|184|183|402
1734967500000|2024-12-23 15:25:00|184.9|183.9|184.99|183.99|185.23|184.23|184.32|183.32|442
1734967800000|2024-12-23 15:30:00|184.97|183.97|184.75|183.75|185.09|184.09|184.16|183.16|449
1734968100000|2024-12-23 15:35:00|184.71|183.71|184.04|183.04|184.71|183.71|183.47|182.47|407
1734968400000|2024-12-23 15:40:00|184.03|183.03|183.09|182.09|184.09|183.09|183.08|182.08|258
1734968700000|2024-12-23 15:45:00|183.07|182.07|183.09|182.09|183.16|182.16|182.37|181.37|422
1734969000000|2024-12-23 15:50:00|183.08|182.08|182.21|181.21|183.15|182.15|181.91|180.91|363
1734969300000|2024-12-23 15:55:00|182.23|181.23|181.41|180.41|182.57|181.57|181.26|180.26|373
1734969600000|2024-12-23 16:00:00|181.39|180.39|182.19|181.19|182.23|181.23|181.31|180.31|387
1734969900000|2024-12-23 16:05:00|182.21|181.21|181.86|180.86|182.55|181.55|181.47|180.47|366
1734970200000|2024-12-23 16:10:00|181.77|180.77|182.18|181.18|182.47|181.47|181.43|180.43|189
1734970500000|2024-12-23 16:15:00|182.17|181.17|182.3|181.3|182.5|181.5|181.89|180.89|171
1734970800000|2024-12-23 16:20:00|182.24|181.24|182.6|181.6|182.86|181.86|182.15|181.15|181
1734971100000|2024-12-23 16:25:00|182.65|181.65|183.99|182.99|184.16|183.16|182.65|181.65|248
1734971400000|2024-12-23 16:30:00|183.97|182.97|183.62|182.62|184.24|183.24|183.44|182.44|312
1734971700000|2024-12-23 16:35:00|183.63|182.63|182.97|181.97|183.81|182.81|182.87|181.87|213
1734972000000|2024-12-23 16:40:00|182.89|181.89|184.46|183.46|184.52|183.52|182.88|181.88|224
1734972300000|2024-12-23 16:45:00|184.49|183.49|185.43|184.43|186.01|185.01|184.01|183.01|330
1734972600000|2024-12-23 16:50:00|185.38|184.38|185.88|184.88|186.07|185.07|184.93|183.93|304
1734972900000|2024-12-23 16:55:00|185.86|184.86|185.56|184.56|186.15|185.15|185.2|184.2|245
1734973200000|2024-12-23 17:00:00|185.53|184.53|185.99|184.99|186.53|185.53|185.43|184.43|293
1734973500000|2024-12-23 17:05:00|186|185|186.21|185.21|186.41|185.41|184.84|183.84|253
1734973800000|2024-12-23 17:10:00|186.18|185.18|185.42|184.42|186.4|185.4|185.25|184.25|276
1734974100000|2024-12-23 17:15:00|185.41|184.41|185.67|184.67|186.04|185.04|185.14|184.14|253
1734974400000|2024-12-23 17:20:00|185.66|184.66|186.3|185.3|186.64|185.64|185.66|184.66|257
1734974700000|2024-12-23 17:25:00|186.29|185.29|186.41|185.41|186.56|185.56|186.14|185.14|212
1734975000000|2024-12-23 17:30:00|186.44|185.44|185.8|184.8|186.44|185.44|185.69|184.69|214
1734975300000|2024-12-23 17:35:00|185.83|184.83|185.45|184.45|185.86|184.86|184.74|183.74|203
1734975600000|2024-12-23 17:40:00|185.44|184.44|185.15|184.15|185.59|184.59|184.81|183.81|210
1734975900000|2024-12-23 17:45:00|185.33|184.33|185.42|184.42|185.49|184.49|184.68|183.68|208
1734976200000|2024-12-23 17:50:00|185.37|184.37|185.11|184.11|185.45|184.45|184.72|183.72|193
1734976500000|2024-12-23 17:55:00|185.12|184.12|185.1|184.1|185.65|184.65|184.97|183.97|176
1734976800000|2024-12-23 18:00:00|185.11|184.11|185.69|184.69|185.88|184.88|184.98|183.98|191
1734977100000|2024-12-23 18:05:00|185.64|184.64|185.99|184.99|186.31|185.31|185.25|184.25|205
1734977400000|2024-12-23 18:10:00|186|185|186.49|185.49|186.5|185.5|185.91|184.91|158
1734977700000|2024-12-23 18:15:00|186.5|185.5|186.07|185.07|186.54|185.54|185.89|184.89|177
1734978000000|2024-12-23 18:20:00|186.02|185.02|185.82|184.82|186.45|185.45|185.68|184.68|169
1734978300000|2024-12-23 18:25:00|185.84|184.84|185.93|184.93|186.37|185.37|185.83|184.83|96
1734978600000|2024-12-23 18:30:00|185.91|184.91|186.02|185.02|186.38|185.38|185.9|184.9|108
1734978900000|2024-12-23 18:35:00|186.06|185.06|185.74|184.74|186.28|185.28|185.38|184.38|142
1734979200000|2024-12-23 18:40:00|185.75|184.75|185.4|184.4|186.22|185.22|185.39|184.39|130
1734979500000|2024-12-23 18:45:00|185.39|184.39|185.36|184.36|185.58|184.58|185.21|184.21|165
1734979800000|2024-12-23 18:50:00|185.31|184.31|185.36|184.36|185.54|184.54|184.85|183.85|141
1734980100000|2024-12-23 18:55:00|185.32|184.32|185.63|184.63|185.73|184.73|185.3|184.3|142
1734980400000|2024-12-23 19:00:00|185.69|184.69|185.94|184.94|186.01|185.01|185.49|184.49|191
1734980700000|2024-12-23 19:05:00|185.96|184.96|187.8|186.8|187.8|186.8|185.95|184.95|273
1734981000000|2024-12-23 19:10:00|187.82|186.82|188.19|187.19|188.44|187.44|187.65|186.65|152
1734981300000|2024-12-23 19:15:00|188.22|187.22|188.69|187.69|189.15|188.15|188.22|187.22|240
1734981600000|2024-12-23 19:20:00|188.7|187.7|189.38|188.38|189.86|188.86|188.7|187.7|179
1734981900000|2024-12-23 19:25:00|189.4|188.4|189.6|188.6|189.96|188.96|189.21|188.21|176
1734982200000|2024-12-23 19:30:00|189.33|188.33|188.8|187.8|189.7|188.7|188.76|187.76|376
1734982500000|2024-12-23 19:35:00|188.79|187.79|188.13|187.13|188.81|187.81|188.13|187.13|227
1734982800000|2024-12-23 19:40:00|188.14|187.14|188.33|187.33|188.43|187.43|188.13|187.13|120
1734983100000|2024-12-23 19:45:00|188.56|187.56|188.3|187.3|188.75|187.75|188.3|187.3|127
1734983400000|2024-12-23 19:50:00|188.28|187.28|187.91|186.91|188.28|187.28|187.68|186.68|135
1734983700000|2024-12-23 19:55:00|187.94|186.94|187.97|186.97|188.16|187.16|187.73|186.73|86
1734984000000|2024-12-23 20:00:00|187.91|186.91|188.26|187.26|188.38|187.38|187.88|186.88|179
1734984300000|2024-12-23 20:05:00|188.23|187.23|187.99|186.99|188.23|187.23|187.29|186.29|146
1734984600000|2024-12-23 20:10:00|188|187|188.36|187.36|188.4|187.4|187.78|186.78|151
1734984900000|2024-12-23 20:15:00|188.39|187.39|188.84|187.84|188.91|187.91|188.29|187.29|240
1734985200000|2024-12-23 20:20:00|188.85|187.85|189.45|188.45|189.45|188.45|188.42|187.42|199
1734985500000|2024-12-23 20:25:00|189.5|188.5|189.93|188.93|189.96|188.96|189.4|188.4|155
1734985800000|2024-12-23 20:30:00|189.97|188.97|190.05|189.05|190.37|189.37|189.63|188.63|236
1734986100000|2024-12-23 20:35:00|190.04|189.04|190.58|189.58|190.97|189.97|190|189|194
1734986400000|2024-12-23 20:40:00|190.6|189.6|189.99|188.99|190.6|189.6|189.39|188.39|172
1734986700000|2024-12-23 20:45:00|189.96|188.96|190.31|189.31|190.87|189.87|189.66|188.66|249
1734987000000|2024-12-23 20:50:00|190.35|189.35|191.06|190.06|191.1|190.1|190.26|189.26|294
1734987300000|2024-12-23 20:55:00|191.11|190.11|191.82|190.82|192.25|191.25|191.06|190.06|228
1734987600000|2024-12-23 21:00:00|191.75|190.75|193.09|192.09|193.21|192.21|191.75|190.75|291
1734987900000|2024-12-23 21:05:00|193.1|192.1|193.27|192.27|193.48|192.48|192.72|191.72|274
1734988200000|2024-12-23 21:10:00|193.26|192.26|193.03|192.03|193.46|192.46|192.78|191.78|243
1734988500000|2024-12-23 21:15:00|192.97|191.97|193.55|192.55|193.62|192.62|192.96|191.96|249
1734988800000|2024-12-23 21:20:00|193.53|192.53|193.48|192.48|193.98|192.98|193.09|192.09|228
1734989100000|2024-12-23 21:25:00|193.5|192.5|193.09|192.09|193.53|192.53|192.89|191.89|191
1734989400000|2024-12-23 21:30:00|193.08|192.08|192.52|191.52|193.25|192.25|192.22|191.22|353
1734989700000|2024-12-23 21:35:00|192.51|191.51|192.43|191.43|193.12|192.12|192.19|191.19|194
1734990000000|2024-12-23 21:40:00|192.45|191.45|192.27|191.27|192.71|191.71|192.19|191.19|215
1734990300000|2024-12-23 21:45:00|192.26|191.26|190.76|189.76|192.36|191.36|190.66|189.66|222
1734990600000|2024-12-23 21:50:00|190.77|189.77|190.87|189.87|191.68|190.68|190.55|189.55|266
1734990900000|2024-12-23 21:55:00|191|190|190.63|189.63|191.12|190.12|190.47|189.47|264
1734991200000|2024-12-23 22:00:00|190.65|189.65|190.75|189.75|191.44|190.44|190.64|189.64|565
1734991500000|2024-12-23 22:05:00|190.74|189.74|191.25|190.25|191.27|190.27|190.61|189.61|491
1734991800000|2024-12-23 22:10:00|191.24|190.24|190.71|189.71|191.24|190.24|190.26|189.26|375
1734992100000|2024-12-23 22:15:00|190.68|189.68|191.64|190.64|191.7|190.7|190.6|189.6|393
1734992400000|2024-12-23 22:20:00|191.65|190.65|192.16|191.16|192.24|191.24|191.64|190.64|309
1734992700000|2024-12-23 22:25:00|192.15|191.15|192.27|191.27|192.35|191.35|191.91|190.91|283
1734993000000|2024-12-23 22:30:00|192.26|191.26|191.24|190.24|192.26|191.26|191.15|190.15|319
1734993300000|2024-12-23 22:35:00|191.25|190.25|191.36|190.36|191.57|190.57|190.98|189.98|171
1734993600000|2024-12-23 22:40:00|191.38|190.38|191.37|190.37|191.48|190.48|191.19|190.19|155
1734993900000|2024-12-23 22:45:00|191.36|190.36|191.44|190.44|191.46|190.46|191.2|190.2|137
1734994200000|2024-12-23 22:50:00|191.46|190.46|192.21|191.21|192.25|191.25|191.46|190.46|240
1734994500000|2024-12-23 22:55:00|192.24|191.24|193.02|192.02|193.2|192.2|192.23|191.23|288
1734994800000|2024-12-23 23:00:00|193.06|192.06|192.74|191.74|193.19|192.19|192.38|191.38|195
1734995100000|2024-12-23 23:05:00|192.75|191.75|192.39|191.39|192.89|191.89|192.03|191.03|237
1734995400000|2024-12-23 23:10:00|192.42|191.42|191.95|190.95|192.6|191.6|191.89|190.89|200
1734995700000|2024-12-23 23:15:00|191.94|190.94|192.18|191.18|192.25|191.25|191.79|190.79|150
1734996000000|2024-12-23 23:20:00|192.16|191.16|191.49|190.49|192.22|191.22|191.46|190.46|131
1734996300000|2024-12-23 23:25:00|191.53|190.53|191.46|190.46|191.66|190.66|191.15|190.15|131
1734996600000|2024-12-23 23:30:00|191.47|190.47|191.39|190.39|191.57|190.57|190.93|189.93|160
1734996900000|2024-12-23 23:35:00|191.4|190.4|190.91|189.91|191.76|190.76|190.88|189.88|181
1734997200000|2024-12-23 23:40:00|190.9|189.9|190.53|189.53|191.12|190.12|190.42|189.42|156
1734997500000|2024-12-23 23:45:00|190.54|189.54|190.68|189.68|191.05|190.05|190.31|189.31|206
1734997800000|2024-12-23 23:50:00|190.7|189.7|190.56|189.56|190.77|189.77|190.38|189.38|161
1734998100000|2024-12-23 23:55:00|190.57|189.57|190.65|189.65|190.94|189.94|190.31|189.31|101
1734998400000|2024-12-24 00:00:00|190.64|189.64|190.35|189.35|190.82|189.82|190.35|189.35|211
1734998700000|2024-12-24 00:05:00|190.34|189.34|190.01|189.01|190.62|189.62|189.98|188.98|216
1734999000000|2024-12-24 00:10:00|190.02|189.02|189.56|188.56|190.19|189.19|189.41|188.41|165
1734999300000|2024-12-24 00:15:00|189.53|188.53|189.37|188.37|189.67|188.67|188.95|187.95|196
1734999600000|2024-12-24 00:20:00|189.38|188.38|189.09|188.09|189.57|188.57|189.07|188.07|166
1734999900000|2024-12-24 00:25:00|189.03|188.03|189.41|188.41|189.53|188.53|188.98|187.98|204
1735000200000|2024-12-24 00:30:00|189.4|188.4|189.48|188.48|189.86|188.86|189.4|188.4|205
1735000500000|2024-12-24 00:35:00|189.47|188.47|190|189|190.11|189.11|189.46|188.46|265
1735000800000|2024-12-24 00:40:00|189.98|188.98|190.21|189.21|190.32|189.32|189.91|188.91|170
1735001100000|2024-12-24 00:45:00|190.2|189.2|190.03|189.03|190.2|189.2|189.8|188.8|155
1735001400000|2024-12-24 00:50:00|190.02|189.02|190.23|189.23|190.47|189.47|189.81|188.81|182
1735001700000|2024-12-24 00:55:00|190.22|189.22|190.46|189.46|190.54|189.54|190|189|165
1735002000000|2024-12-24 01:00:00|190.47|189.47|190.64|189.64|190.67|189.67|190.41|189.41|232
1735002300000|2024-12-24 01:05:00|190.63|189.63|190.12|189.12|190.72|189.72|190.11|189.11|213
1735002600000|2024-12-24 01:10:00|190.11|189.11|190.59|189.59|190.66|189.66|190.11|189.11|155
1735002900000|2024-12-24 01:15:00|190.58|189.58|190.57|189.57|190.92|189.92|190.53|189.53|186
1735003200000|2024-12-24 01:20:00|190.47|189.47|189.95|188.95|190.59|189.59|189.81|188.81|146
1735003500000|2024-12-24 01:25:00|189.98|188.98|189.99|188.99|190.09|189.09|189.74|188.74|108
1735003800000|2024-12-24 01:30:00|189.98|188.98|189.39|188.39|190.12|189.12|189.33|188.33|265
1735004100000|2024-12-24 01:35:00|189.38|188.38|188.64|187.64|189.38|188.38|188.64|187.64|207
1735004400000|2024-12-24 01:40:00|188.62|187.62|188.89|187.89|189.25|188.25|188.6|187.6|219
1735004700000|2024-12-24 01:45:00|188.91|187.91|188.81|187.81|189.24|188.24|188.78|187.78|206
1735005000000|2024-12-24 01:50:00|188.82|187.82|188.52|187.52|188.94|187.94|188.31|187.31|214
1735005300000|2024-12-24 01:55:00|188.51|187.51|188.21|187.21|188.51|187.51|188.06|187.06|193
1735005600000|2024-12-24 02:00:00|188.2|187.2|188.68|187.68|188.77|187.77|188.2|187.2|254
1735005900000|2024-12-24 02:05:00|188.67|187.67|188.6|187.6|188.83|187.83|188.52|187.52|175
1735006200000|2024-12-24 02:10:00|188.59|187.59|187.6|186.6|188.59|187.59|187.5|186.5|216
1735006500000|2024-12-24 02:15:00|187.59|186.59|186.77|185.77|187.59|186.59|186.77|185.77|273
1735006800000|2024-12-24 02:20:00|186.78|185.78|187.19|186.19|187.45|186.45|186.65|185.65|328
1735007100000|2024-12-24 02:25:00|187.18|186.18|187.72|186.72|187.94|186.94|187.11|186.11|275
1735007400000|2024-12-24 02:30:00|187.73|186.73|188.36|187.36|188.41|187.41|187.72|186.72|234
1735007700000|2024-12-24 02:35:00|188.35|187.35|188.25|187.25|188.36|187.36|188.1|187.1|248
1735008000000|2024-12-24 02:40:00|188.24|187.24|188.43|187.43|188.56|187.56|188.14|187.14|198
1735008300000|2024-12-24 02:45:00|188.42|187.42|188.79|187.79|188.83|187.83|188.31|187.31|202
1735008600000|2024-12-24 02:50:00|188.83|187.83|188.67|187.67|188.92|187.92|188.56|187.56|162
1735008900000|2024-12-24 02:55:00|188.66|187.66|188.36|187.36|188.66|187.66|187.87|186.87|189
1735009200000|2024-12-24 03:00:00|188.37|187.37|188.56|187.56|188.69|187.69|188.37|187.37|233
1735009500000|2024-12-24 03:05:00|188.55|187.55|188.67|187.67|188.76|187.76|188.43|187.43|211
1735009800000|2024-12-24 03:10:00|188.66|187.66|188.59|187.59|188.73|187.73|188.41|187.41|126
1735010100000|2024-12-24 03:15:00|188.58|187.58|188.79|187.79|189.11|188.11|188.54|187.54|191
1735010400000|2024-12-24 03:20:00|188.83|187.83|188.89|187.89|189.21|188.21|188.74|187.74|167
1735010700000|2024-12-24 03:25:00|188.9|187.9|189.05|188.05|189.08|188.08|188.69|187.69|154
1735011000000|2024-12-24 03:30:00|189.03|188.03|189.62|188.62|189.93|188.93|188.99|187.99|203
1735011300000|2024-12-24 03:35:00|189.63|188.63|189.74|188.74|189.84|188.84|189.56|188.56|179
1735011600000|2024-12-24 03:40:00|189.76|188.76|189.96|188.96|190.29|189.29|189.76|188.76|225
1735011900000|2024-12-24 03:45:00|189.94|188.94|189.94|188.94|189.95|188.95|189.62|188.62|215
1735012200000|2024-12-24 03:50:00|189.93|188.93|190.04|189.04|190.16|189.16|189.78|188.78|201
1735012500000|2024-12-24 03:55:00|190.03|189.03|190.48|189.48|190.55|189.55|190.03|189.03|162
1735012800000|2024-12-24 04:00:00|190.47|189.47|190.27|189.27|190.54|189.54|190.16|189.16|193
1735013100000|2024-12-24 04:05:00|190.26|189.26|189.95|188.95|190.26|189.26|189.88|188.88|126
1735013400000|2024-12-24 04:10:00|189.96|188.96|190.21|189.21|190.35|189.35|189.79|188.79|104
1735013700000|2024-12-24 04:15:00|190.2|189.2|190.17|189.17|190.37|189.37|190.11|189.11|107
1735014000000|2024-12-24 04:20:00|190.16|189.16|190.89|189.89|190.97|189.97|190.15|189.15|107
1735014300000|2024-12-24 04:25:00|190.9|189.9|191.64|190.64|191.64|190.64|190.9|189.9|166
1735014600000|2024-12-24 04:30:00|191.65|190.65|191.02|190.02|191.7|190.7|191.02|190.02|170
1735014900000|2024-12-24 04:35:00|190.97|189.97|190.9|189.9|191.33|190.33|190.86|189.86|227
1735015200000|2024-12-24 04:40:00|190.88|189.88|191.12|190.12|191.18|190.18|190.59|189.59|225
1735015500000|2024-12-24 04:45:00|191.11|190.11|190.78|189.78|191.23|190.23|190.78|189.78|180
1735015800000|2024-12-24 04:50:00|190.77|189.77|191.02|190.02|191.02|190.02|190.61|189.61|127
1735016100000|2024-12-24 04:55:00|191|190|191.42|190.42|191.42|190.42|190.97|189.97|114
1735016400000|2024-12-24 05:00:00|191.43|190.43|191.29|190.29|191.58|190.58|191.03|190.03|169
1735016700000|2024-12-24 05:05:00|191.3|190.3|191.6|190.6|191.61|190.61|191.18|190.18|120
1735017000000|2024-12-24 05:10:00|191.59|190.59|191.68|190.68|191.73|190.73|191.47|190.47|67
1735017300000|2024-12-24 05:15:00|191.67|190.67|191.46|190.46|191.91|190.91|191.21|190.21|157
1735017600000|2024-12-24 05:20:00|191.47|190.47|191.94|190.94|192.05|191.05|191.47|190.47|158
1735017900000|2024-12-24 05:25:00|191.93|190.93|192.19|191.19|192.19|191.19|191.84|190.84|118
1735018200000|2024-12-24 05:30:00|192.18|191.18|191.9|190.9|192.37|191.37|191.9|190.9|168
1735018500000|2024-12-24 05:35:00|191.89|190.89|191.68|190.68|191.89|190.89|191.55|190.55|128
1735018800000|2024-12-24 05:40:00|191.64|190.64|192.02|191.02|192.18|191.18|191.59|190.59|161
1735019100000|2024-12-24 05:45:00|192.03|191.03|192.17|191.17|192.26|191.26|192|191|104
1735019400000|2024-12-24 05:50:00|192.18|191.18|192.17|191.17|192.23|191.23|191.93|190.93|118
1735019700000|2024-12-24 05:55:00|192.18|191.18|192.34|191.34|192.34|191.34|192.11|191.11|70
1735020000000|2024-12-24 06:00:00|192.3|191.3|192.07|191.07|192.45|191.45|192.01|191.01|161
1735020300000|2024-12-24 06:05:00|192.08|191.08|192.15|191.15|192.28|191.28|191.98|190.98|78
1735020600000|2024-12-24 06:10:00|192.16|191.16|191.94|190.94|192.45|191.45|191.89|190.89|83
1735020900000|2024-12-24 06:15:00|191.95|190.95|191.82|190.82|192.18|191.18|191.58|190.58|156
1735021200000|2024-12-24 06:20:00|191.83|190.83|191.8|190.8|192.14|191.14|191.66|190.66|148
1735021500000|2024-12-24 06:25:00|191.82|190.82|192.15|191.15|192.16|191.16|191.82|190.82|121
1735021800000|2024-12-24 06:30:00|192.14|191.14|191.87|190.87|192.29|191.29|191.72|190.72|143
1735022100000|2024-12-24 06:35:00|192.05|191.05|192.02|191.02|192.27|191.27|191.99|190.99|142
1735022400000|2024-12-24 06:40:00|192.03|191.03|191.84|190.84|192.11|191.11|191.78|190.78|146
1735022700000|2024-12-24 06:45:00|191.87|190.87|191.88|190.88|192.15|191.15|191.77|190.77|143
1735023000000|2024-12-24 06:50:00|191.87|190.87|191.05|190.05|191.9|190.9|191.05|190.05|176
1735023300000|2024-12-24 06:55:00|191.06|190.06|190.77|189.77|191.06|190.06|190.55|189.55|172
1735023600000|2024-12-24 07:00:00|190.76|189.76|190.53|189.53|190.95|189.95|190.53|189.53|155
1735023900000|2024-12-24 07:05:00|190.56|189.56|190.14|189.14|190.67|189.67|190.08|189.08|149
1735024200000|2024-12-24 07:10:00|190.13|189.13|190.4|189.4|190.49|189.49|190.06|189.06|185
1735024500000|2024-12-24 07:15:00|190.41|189.41|191.05|190.05|191.51|190.51|190.41|189.41|258
1735024800000|2024-12-24 07:20:00|191.06|190.06|191.62|190.62|191.71|190.71|191.06|190.06|207
1735025100000|2024-12-24 07:25:00|191.63|190.63|191.47|190.47|191.66|190.66|191.33|190.33|181
1735025400000|2024-12-24 07:30:00|191.46|190.46|191.35|190.35|191.99|190.99|191.3|190.3|236
1735025700000|2024-12-24 07:35:00|191.34|190.34|191.53|190.53|191.58|190.58|191.22|190.22|175
1735026000000|2024-12-24 07:40:00|191.55|190.55|191.62|190.62|191.87|190.87|191.46|190.46|170
1735026300000|2024-12-24 07:45:00|191.61|190.61|191.69|190.69|191.76|190.76|191.41|190.41|206
1735026600000|2024-12-24 07:50:00|191.71|190.71|191.83|190.83|192.07|191.07|191.65|190.65|148
1735026900000|2024-12-24 07:55:00|191.84|190.84|192.02|191.02|192.06|191.06|191.84|190.84|76
1735027200000|2024-12-24 08:00:00|192.03|191.03|192.82|191.82|192.85|191.85|191.54|190.54|220
1735027500000|2024-12-24 08:05:00|192.83|191.83|192.74|191.74|193.24|192.24|192.71|191.71|257
1735027800000|2024-12-24 08:10:00|192.75|191.75|192.95|191.95|193.36|192.36|192.56|191.56|281
1735028100000|2024-12-24 08:15:00|192.94|191.94|193.29|192.29|193.34|192.34|192.82|191.82|231
1735028400000|2024-12-24 08:20:00|193.28|192.28|192.98|191.98|193.41|192.41|192.87|191.87|264
1735028700000|2024-12-24 08:25:00|192.97|191.97|192.87|191.87|193.02|192.02|192.6|191.6|217
1735029000000|2024-12-24 08:30:00|192.86|191.86|193.29|192.29|193.46|192.46|192.56|191.56|259
1735029300000|2024-12-24 08:35:00|193.3|192.3|193.28|192.28|193.42|192.42|193.17|192.17|175
1735029600000|2024-12-24 08:40:00|193.29|192.29|193.43|192.43|193.43|192.43|193.13|192.13|164
1735029900000|2024-12-24 08:45:00|193.42|192.42|192.98|191.98|193.49|192.49|192.86|191.86|182
1735030200000|2024-12-24 08:50:00|192.97|191.97|193.85|192.85|193.95|192.95|192.97|191.97|210
1735030500000|2024-12-24 08:55:00|193.79|192.79|193.35|192.35|193.84|192.84|193.34|192.34|202
1735030800000|2024-12-24 09:00:00|193.34|192.34|193.73|192.73|193.8|192.8|193.33|192.33|180
1735031100000|2024-12-24 09:05:00|193.74|192.74|193.2|192.2|193.75|192.75|193.03|192.03|143
1735031400000|2024-12-24 09:10:00|193.19|192.19|192.31|191.31|193.2|192.2|192.22|191.22|185
1735031700000|2024-12-24 09:15:00|192.34|191.34|192.57|191.57|192.57|191.57|191.75|190.75|227
1735032000000|2024-12-24 09:20:00|192.58|191.58|192.66|191.66|192.74|191.74|192.23|191.23|226
1735032300000|2024-12-24 09:25:00|192.67|191.67|193.07|192.07|193.09|192.09|192.46|191.46|225
1735032600000|2024-12-24 09:30:00|193.06|192.06|193.53|192.53|193.62|192.62|192.89|191.89|203
1735032900000|2024-12-24 09:35:00|193.54|192.54|193.8|192.8|193.8|192.8|193.33|192.33|190
1735033200000|2024-12-24 09:40:00|193.82|192.82|194.04|193.04|194.49|193.49|193.74|192.74|194
1735033500000|2024-12-24 09:45:00|194.05|193.05|193.55|192.55|194.19|193.19|193.44|192.44|182
1735033800000|2024-12-24 09:50:00|193.56|192.56|193.52|192.52|193.68|192.68|192.93|191.93|208
1735034100000|2024-12-24 09:55:00|193.51|192.51|193.08|192.08|193.64|192.64|193.08|192.08|198
1735034400000|2024-12-24 10:00:00|193.07|192.07|192.5|191.5|193.52|192.52|192.43|191.43|295
1735034700000|2024-12-24 10:05:00|192.46|191.46|192.86|191.86|193.14|192.14|192.26|191.26|285
1735035000000|2024-12-24 10:10:00|192.82|191.82|192.57|191.57|193.05|192.05|192.5|191.5|220
1735035300000|2024-12-24 10:15:00|192.52|191.52|192.2|191.2|192.64|191.64|192.17|191.17|240
1735035600000|2024-12-24 10:20:00|192.21|191.21|192.08|191.08|192.22|191.22|191.82|190.82|175
1735035900000|2024-12-24 10:25:00|192.1|191.1|192.05|191.05|192.34|191.34|191.93|190.93|176
1735036200000|2024-12-24 10:30:00|192.04|191.04|192.43|191.43|192.58|191.58|192|191|218
1735036500000|2024-12-24 10:35:00|192.42|191.42|192.31|191.31|192.57|191.57|192.26|191.26|173
1735036800000|2024-12-24 10:40:00|192.28|191.28|191.74|190.74|192.28|191.28|191.7|190.7|137
1735037100000|2024-12-24 10:45:00|191.73|190.73|191.44|190.44|192.04|191.04|191.44|190.44|196
1735037400000|2024-12-24 10:50:00|191.45|190.45|191.66|190.66|191.95|190.95|191.45|190.45|194
1735037700000|2024-12-24 10:55:00|191.65|190.65|191.26|190.26|191.66|190.66|191.17|190.17|164
1735038000000|2024-12-24 11:00:00|191.28|190.28|191.39|190.39|191.7|190.7|191.09|190.09|190
1735038300000|2024-12-24 11:05:00|191.42|190.42|191.65|190.65|191.95|190.95|191.37|190.37|193
1735038600000|2024-12-24 11:10:00|191.69|190.69|192.05|191.05|192.23|191.23|191.68|190.68|199
1735038900000|2024-12-24 11:15:00|192.03|191.03|192.4|191.4|192.49|191.49|191.71|190.71|176
1735039200000|2024-12-24 11:20:00|192.41|191.41|192.08|191.08|192.42|191.42|191.87|190.87|168
1735039500000|2024-12-24 11:25:00|192.11|191.11|192.67|191.67|192.67|191.67|192|191|119
1735039800000|2024-12-24 11:30:00|192.68|191.68|192.9|191.9|193|192|192.56|191.56|124
1735040100000|2024-12-24 11:35:00|192.88|191.88|192.99|191.99|193.28|192.28|192.77|191.77|100
1735040400000|2024-12-24 11:40:00|193.02|192.02|193.61|192.61|193.81|192.81|193.02|192.02|87
1735040700000|2024-12-24 11:45:00|193.63|192.63|193.15|192.15|193.65|192.65|193.05|192.05|102
1735041000000|2024-12-24 11:50:00|193.16|192.16|193.31|192.31|193.57|192.57|193.15|192.15|100
1735041300000|2024-12-24 11:55:00|193.28|192.28|193.53|192.53|193.62|192.62|193.26|192.26|83
1735041600000|2024-12-24 12:00:00|193.49|192.49|193.72|192.72|193.89|192.89|193.09|192.09|157
1735041900000|2024-12-24 12:05:00|193.68|192.68|193.36|192.36|193.89|192.89|193.27|192.27|133
1735042200000|2024-12-24 12:10:00|193.34|192.34|192.87|191.87|193.41|192.41|192.84|191.84|119
1735042500000|2024-12-24 12:15:00|192.56|191.56|192.07|191.07|192.56|191.56|191.72|190.72|270
1735042800000|2024-12-24 12:20:00|192.08|191.08|192.25|191.25|192.33|191.33|192.07|191.07|182
1735043100000|2024-12-24 12:25:00|192.24|191.24|192.4|191.4|192.67|191.67|192.16|191.16|160
1735043400000|2024-12-24 12:30:00|192.41|191.41|192.51|191.51|192.61|191.61|192.32|191.32|141
1735043700000|2024-12-24 12:35:00|192.52|191.52|192.45|191.45|192.84|191.84|192.32|191.32|230
1735044000000|2024-12-24 12:40:00|192.44|191.44|191.8|190.8|192.47|191.47|191.71|190.71|179
1735044300000|2024-12-24 12:45:00|192.22|191.22|192.39|191.39|192.47|191.47|192.18|191.18|109
1735044600000|2024-12-24 12:50:00|192.37|191.37|192.31|191.31|192.58|191.58|192.26|191.26|110
1735044900000|2024-12-24 12:55:00|192.22|191.22|192.09|191.09|192.22|191.22|191.86|190.86|89
1735045200000|2024-12-24 13:00:00|192.11|191.11|191.95|190.95|192.31|191.31|191.86|190.86|94
1735045500000|2024-12-24 13:05:00|191.94|190.94|192.34|191.34|192.41|191.41|191.85|190.85|131
1735045800000|2024-12-24 13:10:00|192.32|191.32|192.77|191.77|192.92|191.92|192.25|191.25|133
1735046100000|2024-12-24 13:15:00|192.76|191.76|192.89|191.89|193.21|192.21|192.43|191.43|157
1735046400000|2024-12-24 13:20:00|192.92|191.92|193.78|192.78|193.83|192.83|192.76|191.76|150
1735046700000|2024-12-24 13:25:00|193.77|192.77|193.6|192.6|194.02|193.02|193.51|192.51|111
1735047000000|2024-12-24 13:30:00|193.61|192.61|195.56|194.56|195.66|194.66|193.6|192.6|181
1735047300000|2024-12-24 13:35:00|195.57|194.57|195.52|194.52|195.62|194.62|194.91|193.91|229
1735047600000|2024-12-24 13:40:00|195.53|194.53|195.35|194.35|196.05|195.05|195|194|258
1735047900000|2024-12-24 13:45:00|195.37|194.37|195.65|194.65|195.75|194.75|194.67|193.67|216
1735048200000|2024-12-24 13:50:00|195.64|194.64|196.27|195.27|196.27|195.27|195.14|194.14|248
1735048500000|2024-12-24 13:55:00|196.24|195.24|195.98|194.98|196.32|195.32|195.54|194.54|248
1735048800000|2024-12-24 14:00:00|195.96|194.96|195.23|194.23|196.26|195.26|195.17|194.17|241
1735049100000|2024-12-24 14:05:00|195.24|194.24|195.39|194.39|195.82|194.82|194.89|193.89|191
1735049400000|2024-12-24 14:10:00|195.38|194.38|195.41|194.41|195.74|194.74|195.06|194.06|174
1735049700000|2024-12-24 14:15:00|195.4|194.4|194.74|193.74|195.4|194.4|194.53|193.53|183
1735050000000|2024-12-24 14:20:00|194.71|193.71|195.06|194.06|195.43|194.43|194.54|193.54|177
1735050300000|2024-12-24 14:25:00|195.05|194.05|195.31|194.31|195.69|194.69|195.01|194.01|162
1735050600000|2024-12-24 14:30:00|195.32|194.32|194.68|193.68|195.38|194.38|194.55|193.55|237
1735050900000|2024-12-24 14:35:00|194.61|193.61|195.17|194.17|195.32|194.32|194.4|193.4|320
1735051200000|2024-12-24 14:40:00|195.16|194.16|195.59|194.59|195.79|194.79|194.86|193.86|181
1735051500000|2024-12-24 14:45:00|195.41|194.41|195.06|194.06|195.44|194.44|194.76|193.76|266
1735051800000|2024-12-24 14:50:00|195.05|194.05|195.01|194.01|195.33|194.33|194.92|193.92|248
1735052100000|2024-12-24 14:55:00|195.04|194.04|194.79|193.79|195.22|194.22|194.75|193.75|139
1735052400000|2024-12-24 15:00:00|195.03|194.03|194.96|193.96|195.09|194.09|194.64|193.64|176
1735052700000|2024-12-24 15:05:00|194.86|193.86|194.68|193.68|194.99|193.99|194.58|193.58|110
1735053000000|2024-12-24 15:10:00|194.71|193.71|195.45|194.45|195.69|194.69|194.71|193.71|99
1735053300000|2024-12-24 15:15:00|195.41|194.41|196.24|195.24|196.32|195.32|195.21|194.21|159
1735053600000|2024-12-24 15:20:00|196.25|195.25|197.18|196.18|197.29|196.29|196.22|195.22|173
1735053900000|2024-12-24 15:25:00|197.2|196.2|197.88|196.88|197.98|196.98|197.15|196.15|229
1735054200000|2024-12-24 15:30:00|197.86|196.86|198.62|197.62|199.22|198.22|197.85|196.85|288
1735054500000|2024-12-24 15:35:00|198.59|197.59|199.07|198.07|199.15|198.15|198.49|197.49|224
1735054800000|2024-12-24 15:40:00|199.08|198.08|199.35|198.35|199.37|198.37|198.72|197.72|187
1735055100000|2024-12-24 15:45:00|199.23|198.23|199.17|198.17|199.53|198.53|198.81|197.81|310
1735055400000|2024-12-24 15:50:00|199.14|198.14|198.8|197.8|199.14|198.14|198.49|197.49|193
1735055700000|2024-12-24 15:55:00|198.72|197.72|198.33|197.33|198.98|197.98|198.26|197.26|217
1735056000000|2024-12-24 16:00:00|198.32|197.32|197.78|196.78|198.68|197.68|197.77|196.77|399
1735056300000|2024-12-24 16:05:00|197.79|196.79|197.99|196.99|198.17|197.17|197.53|196.53|276
1735056600000|2024-12-24 16:10:00|197.97|196.97|197.66|196.66|197.99|196.99|197.35|196.35|220
1735056900000|2024-12-24 16:15:00|197.64|196.64|197.56|196.56|197.85|196.85|197.44|196.44|161
1735057200000|2024-12-24 16:20:00|197.55|196.55|198.67|197.67|198.7|197.7|197.55|196.55|152
1735057500000|2024-12-24 16:25:00|198.66|197.66|197.62|196.62|199.16|198.16|197.52|196.52|283
1735057800000|2024-12-24 16:30:00|197.61|196.61|197.53|196.53|197.78|196.78|197.05|196.05|272
1735058100000|2024-12-24 16:35:00|197.5|196.5|197.06|196.06|197.75|196.75|197.04|196.04|179
1735058400000|2024-12-24 16:40:00|197.03|196.03|196.93|195.93|197.5|196.5|196.79|195.79|175
1735058700000|2024-12-24 16:45:00|196.94|195.94|196.41|195.41|197.11|196.11|196.4|195.4|191
1735059000000|2024-12-24 16:50:00|196.37|195.37|196.17|195.17|196.75|195.75|196.15|195.15|210
1735059300000|2024-12-24 16:55:00|196.31|195.31|196.17|195.17|196.63|195.63|196.16|195.16|142
1735059600000|2024-12-24 17:00:00|196.18|195.18|196.67|195.67|196.67|195.67|196|195|192
1735059900000|2024-12-24 17:05:00|196.68|195.68|196.85|195.85|197.27|196.27|196.65|195.65|159
1735060200000|2024-12-24 17:10:00|196.92|195.92|197.55|196.55|197.63|196.63|196.84|195.84|153
1735060500000|2024-12-24 17:15:00|197.54|196.54|196.74|195.74|197.78|196.78|196.74|195.74|146
1735060800000|2024-12-24 17:20:00|196.72|195.72|196.77|195.77|197.12|196.12|196.54|195.54|144
1735061100000|2024-12-24 17:25:00|196.76|195.76|197.14|196.14|197.3|196.3|196.75|195.75|132
1735061400000|2024-12-24 17:30:00|197.16|196.16|196.88|195.88|197.21|196.21|196.54|195.54|113
1735061700000|2024-12-24 17:35:00|196.89|195.89|196.02|195.02|197.04|196.04|195.99|194.99|158
1735062000000|2024-12-24 17:40:00|196|195|196.26|195.26|196.33|195.33|195.87|194.87|200
1735062300000|2024-12-24 17:45:00|196.28|195.28|196.51|195.51|196.57|195.57|196.22|195.22|191
1735062600000|2024-12-24 17:50:00|196.53|195.53|197.09|196.09|197.1|196.1|196.53|195.53|205
1735062900000|2024-12-24 17:55:00|197.08|196.08|197.29|196.29|197.45|196.45|196.94|195.94|157
1735063200000|2024-12-24 18:00:00|197.26|196.26|197.57|196.57|198|197|197.24|196.24|196
1735063500000|2024-12-24 18:05:00|197.53|196.53|197.66|196.66|197.91|196.91|197.48|196.48|160
1735063800000|2024-12-24 18:10:00|197.65|196.65|198.29|197.29|198.29|197.29|197.63|196.63|318
1735064100000|2024-12-24 18:15:00|198.28|197.28|197.59|196.59|199.13|198.13|197.55|196.55|392
1735064400000|2024-12-24 18:20:00|197.61|196.61|197.07|196.07|197.76|196.76|196.87|195.87|410
1735064700000|2024-12-24 18:25:00|197.04|196.04|196.46|195.46|197.15|196.15|196.41|195.41|417
1735065000000|2024-12-24 18:30:00|196.49|195.49|196.94|195.94|197.11|196.11|196.48|195.48|452
1735065300000|2024-12-24 18:35:00|196.92|195.92|196.56|195.56|196.95|195.95|196.47|195.47|374
1735065600000|2024-12-24 18:40:00|196.54|195.54|196.91|195.91|197.11|196.11|196.54|195.54|225
1735065900000|2024-12-24 18:45:00|196.9|195.9|196.92|195.92|197.08|196.08|196.62|195.62|316
1735066200000|2024-12-24 18:50:00|196.93|195.93|197.37|196.37|197.7|196.7|196.93|195.93|322
1735066500000|2024-12-24 18:55:00|197.36|196.36|197.04|196.04|197.53|196.53|196.93|195.93|232
1735066800000|2024-12-24 19:00:00|197.06|196.06|196.85|195.85|197.1|196.1|196.62|195.62|300
1735067100000|2024-12-24 19:05:00|196.86|195.86|197.21|196.21|197.25|196.25|196.8|195.8|256
1735067400000|2024-12-24 19:10:00|197.22|196.22|196.76|195.76|197.22|196.22|196.46|195.46|243
1735067700000|2024-12-24 19:15:00|196.77|195.77|196.82|195.82|196.88|195.88|196.44|195.44|222
1735068000000|2024-12-24 19:20:00|196.85|195.85|196.96|195.96|197.13|196.13|196.85|195.85|212
1735068300000|2024-12-24 19:25:00|196.95|195.95|197.03|196.03|197.13|196.13|196.79|195.79|260
1735068600000|2024-12-24 19:30:00|197.02|196.02|196.7|195.7|197.07|196.07|196.58|195.58|342
1735068900000|2024-12-24 19:35:00|196.69|195.69|196.33|195.33|197.04|196.04|196.33|195.33|377
1735069200000|2024-12-24 19:40:00|196.32|195.32|196.85|195.85|196.85|195.85|196.29|195.29|345
1735069500000|2024-12-24 19:45:00|196.81|195.81|196.35|195.35|196.96|195.96|196.28|195.28|249
1735069800000|2024-12-24 19:50:00|196.36|195.36|196.18|195.18|196.55|195.55|196.11|195.11|297
1735070100000|2024-12-24 19:55:00|196.19|195.19|195.85|194.85|196.2|195.2|195.66|194.66|200
1735070400000|2024-12-24 20:00:00|195.84|194.84|195.09|194.09|196.1|195.1|194.84|193.84|435
1735070700000|2024-12-24 20:05:00|195.1|194.1|194.95|193.95|195.16|194.16|194.11|193.11|434
1735071000000|2024-12-24 20:10:00|194.93|193.93|194.35|193.35|194.93|193.93|193.91|192.91|449
1735071300000|2024-12-24 20:15:00|194.36|193.36|194.7|193.7|195.05|194.05|193.96|192.96|497
1735071600000|2024-12-24 20:20:00|194.66|193.66|194.56|193.56|194.99|193.99|194.46|193.46|486
1735071900000|2024-12-24 20:25:00|194.55|193.55|194.4|193.4|194.89|193.89|194.3|193.3|401
1735072200000|2024-12-24 20:30:00|194.39|193.39|195.21|194.21|195.32|194.32|194.35|193.35|375
1735072500000|2024-12-24 20:35:00|195.19|194.19|194.73|193.73|195.2|194.2|194.51|193.51|301
1735072800000|2024-12-24 20:40:00|194.72|193.72|194.43|193.43|194.8|193.8|194.29|193.29|338
1735073100000|2024-12-24 20:45:00|194.44|193.44|194.79|193.79|194.98|193.98|194.39|193.39|291
1735073400000|2024-12-24 20:50:00|194.8|193.8|195.29|194.29|195.37|194.37|194.71|193.71|304
1735073700000|2024-12-24 20:55:00|195.27|194.27|195.12|194.12|195.33|194.33|194.91|193.91|361
1735074000000|2024-12-24 21:00:00|195.13|194.13|195.72|194.72|195.81|194.81|195.04|194.04|374
1735074300000|2024-12-24 21:05:00|195.71|194.71|196.08|195.08|196.09|195.09|195.58|194.58|322
1735074600000|2024-12-24 21:10:00|196.09|195.09|196.39|195.39|196.8|195.8|195.87|194.87|342
1735074900000|2024-12-24 21:15:00|196.4|195.4|196.45|195.45|196.66|195.66|196.13|195.13|354
1735075200000|2024-12-24 21:20:00|196.43|195.43|196.79|195.79|196.96|195.96|196.17|195.17|235
1735075500000|2024-12-24 21:25:00|196.8|195.8|196.5|195.5|196.84|195.84|196.45|195.45|291
1735075800000|2024-12-24 21:30:00|196.49|195.49|196.63|195.63|197.03|196.03|196.48|195.48|318
1735076100000|2024-12-24 21:35:00|196.62|195.62|196.84|195.84|196.91|195.91|196.6|195.6|202
1735076400000|2024-12-24 21:40:00|196.82|195.82|196.83|195.83|197.04|196.04|196.8|195.8|221
1735076700000|2024-12-24 21:45:00|196.84|195.84|197.1|196.1|197.58|196.58|196.75|195.75|247
1735077000000|2024-12-24 21:50:00|197.11|196.11|197.3|196.3|197.34|196.34|197.11|196.11|226
1735077300000|2024-12-24 21:55:00|197.29|196.29|197.35|196.35|197.42|196.42|197.1|196.1|192
1735160700000|2024-12-25 21:05:00|198.11|195.61|198.11|195.61|198.11|195.61|198.11|195.61|1
1735161000000|2024-12-25 21:10:00|198.64|196.14|198.07|195.57|198.65|196.15|197.94|195.44|279
1735161300000|2024-12-25 21:15:00|198.05|195.55|197.52|195.02|198.13|195.63|197.42|194.92|446
1735161600000|2024-12-25 21:20:00|197.5|195|197.51|195.01|197.79|195.29|197.47|194.97|424
1735161900000|2024-12-25 21:25:00|197.5|195|197.77|195.27|197.92|195.42|197.43|194.93|374
1735162200000|2024-12-25 21:30:00|197.78|195.28|197.7|195.2|198.15|195.65|197.61|195.11|378
1735162500000|2024-12-25 21:35:00|197.76|195.26|198.45|195.95|198.48|195.98|197.76|195.26|331
1735162800000|2024-12-25 21:40:00|198.43|195.93|197.82|195.32|198.46|195.96|197.76|195.26|320
1735163100000|2024-12-25 21:45:00|197.8|195.3|197.95|195.45|198.1|195.6|197.65|195.15|349
1735163400000|2024-12-25 21:50:00|197.88|195.38|197.9|195.4|198.19|195.69|197.82|195.32|309
1735163700000|2024-12-25 21:55:00|197.86|195.36|197.68|195.18|197.93|195.43|197.54|195.04|249
1735164000000|2024-12-25 22:00:00|197.66|195.16|197.52|195.02|197.81|195.31|197.37|194.87|301
1735164300000|2024-12-25 22:05:00|197.51|195.01|197.08|196.08|197.87|196.13|196.93|194.99|218
1735164600000|2024-12-25 22:10:00|197.07|196.07|196.22|195.22|197.19|196.19|196.19|195.19|265
1735164900000|2024-12-25 22:15:00|196.21|195.21|196.24|195.24|196.5|195.5|196.12|195.12|236
1735165200000|2024-12-25 22:20:00|196.25|195.25|196.76|195.76|196.94|195.94|196.24|195.24|213
1735165500000|2024-12-25 22:25:00|196.75|195.75|197.12|196.12|197.13|196.13|196.73|195.73|75
1735165800000|2024-12-25 22:30:00|197.15|196.15|197.43|196.43|197.77|196.77|197.13|196.13|273
1735166100000|2024-12-25 22:35:00|197.44|196.44|197.21|196.21|197.72|196.72|196.92|195.92|163
1735166400000|2024-12-25 22:40:00|197.18|196.18|196.82|195.82|197.22|196.22|196.69|195.69|201
1735166700000|2024-12-25 22:45:00|196.85|195.85|197.37|196.37|197.44|196.44|196.85|195.85|127
1735167000000|2024-12-25 22:50:00|197.38|196.38|197.42|196.42|197.57|196.57|197.29|196.29|128
1735167300000|2024-12-25 22:55:00|197.35|196.35|197.19|196.19|197.37|196.37|197.08|196.08|120
1735167600000|2024-12-25 23:00:00|197.12|196.12|197.47|196.47|197.47|196.47|196.94|195.94|112
1735167900000|2024-12-25 23:05:00|197.48|196.48|197.5|196.5|197.61|196.61|197.33|196.33|105
1735168200000|2024-12-25 23:10:00|197.57|196.57|197.7|196.7|197.94|196.94|197.57|196.57|121
1735168500000|2024-12-25 23:15:00|197.85|196.85|197.67|196.67|197.86|196.86|197.42|196.42|161
1735168800000|2024-12-25 23:20:00|197.7|196.7|197.81|196.81|197.98|196.98|197.56|196.56|156
1735169100000|2024-12-25 23:25:00|197.83|196.83|197.41|196.41|197.89|196.89|197.4|196.4|64
1735169400000|2024-12-25 23:30:00|197.4|196.4|197.26|196.26|197.42|196.42|197.14|196.14|66
1735169700000|2024-12-25 23:35:00|197.25|196.25|197.75|196.75|197.75|196.75|197.25|196.25|206
1735170000000|2024-12-25 23:40:00|197.83|196.83|197.86|196.86|198|197|197.83|196.83|54
1735170600000|2024-12-25 23:50:00|197.85|196.85|197.7|196.7|197.86|196.86|197.61|196.61|24
1735170900000|2024-12-25 23:55:00|197.73|196.73|197.86|196.86|198.1|197.1|197.73|196.73|180
1735171200000|2024-12-26 00:00:00|198.08|197.08|199.13|198.13|199.14|198.14|198.02|197.02|473
1735171500000|2024-12-26 00:05:00|199.11|198.11|199.58|198.58|199.58|198.58|198.84|197.84|415
1735171800000|2024-12-26 00:10:00|199.57|198.57|199.5|198.5|199.58|198.58|199.2|198.2|482
1735172100000|2024-12-26 00:15:00|199.53|198.53|199.86|198.86|200.26|199.26|199.4|198.4|471
1735172400000|2024-12-26 00:20:00|199.83|198.83|199.24|198.24|199.9|198.9|198.7|197.7|493
1735172700000|2024-12-26 00:25:00|199.19|198.19|198.36|197.36|199.48|198.48|198.36|197.36|392
1735173000000|2024-12-26 00:30:00|198.39|197.39|198.2|197.2|198.5|197.5|197.73|196.73|502
1735173300000|2024-12-26 00:35:00|198.18|197.18|197.63|196.63|198.19|197.19|197.42|196.42|411
1735173600000|2024-12-26 00:40:00|197.6|196.6|197.66|196.66|198.07|197.07|197.36|196.36|447
1735173900000|2024-12-26 00:45:00|197.65|196.65|197.26|196.26|198.2|197.2|197.15|196.15|401
1735174200000|2024-12-26 00:50:00|197.24|196.24|196.89|195.89|197.3|196.3|196.88|195.88|476
1735174500000|2024-12-26 00:55:00|196.88|195.88|197.3|196.3|197.36|196.36|196.76|195.76|412
1735174800000|2024-12-26 01:00:00|197.27|196.27|198.18|197.18|198.7|197.7|197.26|196.26|460
1735175100000|2024-12-26 01:05:00|198.34|197.34|197.92|196.92|198.46|197.46|197.86|196.86|347
1735175400000|2024-12-26 01:10:00|197.95|196.95|197.12|196.12|198.05|197.05|197.11|196.11|330
1735175700000|2024-12-26 01:15:00|197.14|196.14|197.57|196.57|197.65|196.65|196.88|195.88|397
1735176000000|2024-12-26 01:20:00|197.58|196.58|197.97|196.97|198.16|197.16|197.49|196.49|320
1735176300000|2024-12-26 01:25:00|197.96|196.96|197.65|196.65|197.97|196.97|197.57|196.57|271
1735176600000|2024-12-26 01:30:00|197.66|196.66|197.42|196.42|197.66|196.66|197.16|196.16|271
1735176900000|2024-12-26 01:35:00|197.4|196.4|197.41|196.41|197.76|196.76|197.35|196.35|259
1735177200000|2024-12-26 01:40:00|197.42|196.42|196.87|195.87|197.42|196.42|196.8|195.8|272
1735177500000|2024-12-26 01:45:00|196.86|195.86|197.69|196.69|197.95|196.95|196.86|195.86|355
1735177800000|2024-12-26 01:50:00|197.67|196.67|197.79|196.79|198.14|197.14|197.67|196.67|251
1735178100000|2024-12-26 01:55:00|197.78|196.78|197.45|196.45|197.83|196.83|197.34|196.34|206
1735178400000|2024-12-26 02:00:00|197.47|196.47|197.3|196.3|197.48|196.48|196.43|195.43|449
1735178700000|2024-12-26 02:05:00|197.32|196.32|197.29|196.29|197.86|196.86|197.18|196.18|377
1735179000000|2024-12-26 02:10:00|197.32|196.32|197.86|196.86|198.11|197.11|197.24|196.24|330
1735179300000|2024-12-26 02:15:00|197.9|196.9|198.42|197.42|198.43|197.43|197.63|196.63|387
1735179600000|2024-12-26 02:20:00|198.56|197.56|199.31|198.31|199.48|198.48|198.56|197.56|462
1735179900000|2024-12-26 02:25:00|199.3|198.3|199.26|198.26|199.5|198.5|199.16|198.16|340
1735180200000|2024-12-26 02:30:00|199.25|198.25|199.13|198.13|199.5|198.5|199.07|198.07|402
1735180500000|2024-12-26 02:35:00|199.12|198.12|198.93|197.93|199.31|198.31|198.54|197.54|400
1735180800000|2024-12-26 02:40:00|198.92|197.92|198.98|197.98|199.42|198.42|198.86|197.86|351
1735181100000|2024-12-26 02:45:00|199.02|198.02|198.17|197.17|199.02|198.02|198.07|197.07|333
1735181400000|2024-12-26 02:50:00|198.22|197.22|197.82|196.82|198.7|197.7|197.71|196.71|383
1735181700000|2024-12-26 02:55:00|197.8|196.8|197.63|196.63|197.88|196.88|197.39|196.39|306
1735182000000|2024-12-26 03:00:00|197.62|196.62|196.89|195.89|198.1|197.1|196.73|195.73|497
1735182300000|2024-12-26 03:05:00|196.86|195.86|197.01|196.01|197.3|196.3|196.67|195.67|467
1735182600000|2024-12-26 03:10:00|196.99|195.99|196.84|195.84|197.24|196.24|196.65|195.65|420
1735182900000|2024-12-26 03:15:00|196.82|195.82|196.86|195.86|196.86|195.86|196.26|195.26|448
1735183200000|2024-12-26 03:20:00|196.83|195.83|196.75|195.75|197.28|196.28|196.68|195.68|398
1735183500000|2024-12-26 03:25:00|196.81|195.81|197.08|196.08|197.38|196.38|196.81|195.81|339
1735183800000|2024-12-26 03:30:00|197.07|196.07|197.2|196.2|197.36|196.36|196.9|195.9|362
1735184100000|2024-12-26 03:35:00|197.18|196.18|197.59|196.59|197.7|196.7|197.15|196.15|308
1735184400000|2024-12-26 03:40:00|197.57|196.57|197.69|196.69|197.88|196.88|197.5|196.5|271
1735184700000|2024-12-26 03:45:00|197.68|196.68|197.8|196.8|197.84|196.84|196.87|195.87|406
1735185000000|2024-12-26 03:50:00|197.79|196.79|197.12|196.12|197.92|196.92|197.1|196.1|278
1735185300000|2024-12-26 03:55:00|197.13|196.13|197.14|196.14|197.44|196.44|197.11|196.11|248
1735185600000|2024-12-26 04:00:00|197.13|196.13|196.27|195.27|197.13|196.13|196.26|195.26|352
1735185900000|2024-12-26 04:05:00|196.26|195.26|195.84|194.84|196.45|195.45|195.4|194.4|429
1735186200000|2024-12-26 04:10:00|195.81|194.81|195.34|194.34|195.89|194.89|195.31|194.31|414
1735186500000|2024-12-26 04:15:00|195.35|194.35|195.56|194.56|195.92|194.92|195.3|194.3|471
1735186800000|2024-12-26 04:20:00|195.55|194.55|195.71|194.71|195.9|194.9|195.42|194.42|349
1735187100000|2024-12-26 04:25:00|195.7|194.7|196.07|195.07|196.16|195.16|195.57|194.57|397
1735187400000|2024-12-26 04:30:00|196.18|195.18|195.68|194.68|196.34|195.34|195.6|194.6|332
1735187700000|2024-12-26 04:35:00|195.66|194.66|196.2|195.2|196.34|195.34|195.47|194.47|341
1735188000000|2024-12-26 04:40:00|196.21|195.21|196.18|195.18|196.3|195.3|195.94|194.94|271
1735188300000|2024-12-26 04:45:00|196.17|195.17|195.54|194.54|196.17|195.17|195.42|194.42|322
1735188600000|2024-12-26 04:50:00|195.53|194.53|195.77|194.77|195.84|194.84|195.4|194.4|281
1735188900000|2024-12-26 04:55:00|195.76|194.76|195.7|194.7|195.81|194.81|195.55|194.55|224
1735189200000|2024-12-26 05:00:00|195.73|194.73|195.82|194.82|195.95|194.95|195.43|194.43|344
1735189500000|2024-12-26 05:05:00|195.85|194.85|195.36|194.36|196.06|195.06|195.08|194.08|335
1735189800000|2024-12-26 05:10:00|195.34|194.34|195.3|194.3|195.42|194.42|194.82|193.82|390
1735190100000|2024-12-26 05:15:00|195.29|194.29|196.02|195.02|196.04|195.04|195.29|194.29|375
1735190400000|2024-12-26 05:20:00|196.01|195.01|195.71|194.71|196.13|195.13|195.33|194.33|370
1735190700000|2024-12-26 05:25:00|195.73|194.73|195.86|194.86|195.89|194.89|195.7|194.7|144
1735191000000|2024-12-26 05:30:00|195.85|194.85|195.18|194.18|196.02|195.02|194.94|193.94|348
1735191300000|2024-12-26 05:35:00|195.19|194.19|195.27|194.27|195.55|194.55|195.08|194.08|312
1735191600000|2024-12-26 05:40:00|195.26|194.26|195.42|194.42|195.63|194.63|195.26|194.26|240
1735191900000|2024-12-26 05:45:00|195.44|194.44|195.3|194.3|195.49|194.49|195.12|194.12|272
1735192200000|2024-12-26 05:50:00|195.31|194.31|195.63|194.63|195.69|194.69|195.26|194.26|276
1735192500000|2024-12-26 05:55:00|195.62|194.62|195.13|194.13|195.62|194.62|195.11|194.11|247
1735192800000|2024-12-26 06:00:00|195.11|194.11|195.07|194.07|195.2|194.2|194.64|193.64|388
1735193100000|2024-12-26 06:05:00|195.09|194.09|195.43|194.43|195.58|194.58|195.05|194.05|355
1735193400000|2024-12-26 06:10:00|195.46|194.46|195.36|194.36|195.57|194.57|195.21|194.21|298
1735193700000|2024-12-26 06:15:00|195.4|194.4|195.45|194.45|195.65|194.65|195.27|194.27|315
1735194000000|2024-12-26 06:20:00|195.48|194.48|195.14|194.14|195.5|194.5|194.85|193.85|283
1735194300000|2024-12-26 06:25:00|195.16|194.16|195.12|194.12|195.27|194.27|194.92|193.92|216
1735194600000|2024-12-26 06:30:00|195.11|194.11|194.38|193.38|195.11|194.11|194.23|193.23|393
1735194900000|2024-12-26 06:35:00|194.43|193.43|194.71|193.71|194.72|193.72|194.11|193.11|428
1735195200000|2024-12-26 06:40:00|194.72|193.72|194.88|193.88|194.89|193.89|194.29|193.29|452
1735195500000|2024-12-26 06:45:00|194.91|193.91|194.82|193.82|195.03|194.03|194.62|193.62|382
1735195800000|2024-12-26 06:50:00|194.63|193.63|194.81|193.81|195.11|194.11|194.44|193.44|416
1735196100000|2024-12-26 06:55:00|194.8|193.8|194.61|193.61|194.94|193.94|194.57|193.57|220
1735196400000|2024-12-26 07:00:00|194.6|193.6|194.23|193.23|194.65|193.65|194.14|193.14|299
1735196700000|2024-12-26 07:05:00|194.24|193.24|194.88|193.88|194.99|193.99|194.15|193.15|360
1735197000000|2024-12-26 07:10:00|194.9|193.9|195.11|194.11|195.25|194.25|194.86|193.86|325
1735197300000|2024-12-26 07:15:00|195.14|194.14|194.78|193.78|195.19|194.19|194.71|193.71|280
1735197600000|2024-12-26 07:20:00|194.8|193.8|195.02|194.02|195.21|194.21|194.67|193.67|333
1735197900000|2024-12-26 07:25:00|195.03|194.03|194.89|193.89|195.12|194.12|194.86|193.86|198
1735198200000|2024-12-26 07:30:00|194.88|193.88|194.03|193.03|194.91|193.91|193.8|192.8|463
1735198500000|2024-12-26 07:35:00|194|193|194.61|193.61|194.68|193.68|193.87|192.87|475
1735198800000|2024-12-26 07:40:00|194.6|193.6|194.31|193.31|194.63|193.63|194.21|193.21|388
1735199100000|2024-12-26 07:45:00|194.34|193.34|194.27|193.27|194.42|193.42|193.98|192.98|334
1735199400000|2024-12-26 07:50:00|194.25|193.25|194.48|193.48|194.56|193.56|194.23|193.23|262
1735199700000|2024-12-26 07:55:00|194.42|193.42|194.03|193.03|194.46|193.46|193.92|192.92|293
1735200000000|2024-12-26 08:00:00|194.04|193.04|193.23|192.23|194.36|193.36|193.12|192.12|491
1735200300000|2024-12-26 08:05:00|193.26|192.26|192.66|191.66|193.4|192.4|192.33|191.33|694
1735200600000|2024-12-26 08:10:00|192.63|191.63|191.81|190.81|192.88|191.88|191.77|190.77|530
1735200900000|2024-12-26 08:15:00|191.8|190.8|191.4|190.4|192.21|191.21|191.4|190.4|470
1735201200000|2024-12-26 08:20:00|191.43|190.43|190.65|189.65|191.62|190.62|190.59|189.59|486
1735201500000|2024-12-26 08:25:00|190.63|189.63|190.67|189.67|191.11|190.11|190.41|189.41|604
1735201800000|2024-12-26 08:30:00|190.71|189.71|189.98|188.98|190.88|189.88|189.48|188.48|607
1735202100000|2024-12-26 08:35:00|190|189|189.23|188.23|190.08|189.08|189.23|188.23|512
1735202400000|2024-12-26 08:40:00|189.25|188.25|189.99|188.99|190.14|189.14|189.24|188.24|597
1735202700000|2024-12-26 08:45:00|189.97|188.97|189.95|188.95|190.15|189.15|189.31|188.31|570
1735203000000|2024-12-26 08:50:00|189.94|188.94|190.66|189.66|190.73|189.73|189.82|188.82|501
1735203300000|2024-12-26 08:55:00|190.69|189.69|189.87|188.87|190.69|189.69|189.83|188.83|481
1735203600000|2024-12-26 09:00:00|189.77|188.77|190.25|189.25|190.32|189.32|189.73|188.73|448
1735203900000|2024-12-26 09:05:00|190.29|189.29|190.83|189.83|190.91|189.91|190.28|189.28|484
1735204200000|2024-12-26 09:10:00|190.84|189.84|190.72|189.72|191.03|190.03|190.57|189.57|453
1735204500000|2024-12-26 09:15:00|190.71|189.71|189.83|188.83|190.71|189.71|189.66|188.66|474
1735204800000|2024-12-26 09:20:00|189.82|188.82|190.06|189.06|190.12|189.12|189.69|188.69|450
1735205100000|2024-12-26 09:25:00|190.05|189.05|190.19|189.19|190.26|189.26|189.88|188.88|367
1735205400000|2024-12-26 09:30:00|190.18|189.18|190.01|189.01|190.2|189.2|189.68|188.68|386
1735205700000|2024-12-26 09:35:00|190.02|189.02|190.3|189.3|190.38|189.38|189.99|188.99|368
1735206000000|2024-12-26 09:40:00|190.26|189.26|190.45|189.45|190.67|189.67|190.09|189.09|329
1735206300000|2024-12-26 09:45:00|190.44|189.44|190.13|189.13|190.45|189.45|189.78|188.78|320
1735206600000|2024-12-26 09:50:00|190.14|189.14|190.36|189.36|190.38|189.38|190.11|189.11|310
1735206900000|2024-12-26 09:55:00|190.31|189.31|190.17|189.17|190.33|189.33|190.08|189.08|232
1735207200000|2024-12-26 10:00:00|190.18|189.18|189.92|188.92|190.18|189.18|189.65|188.65|418
1735207500000|2024-12-26 10:05:00|189.93|188.93|189.99|188.99|190.14|189.14|189.67|188.67|367
1735207800000|2024-12-26 10:10:00|189.98|188.98|190.38|189.38|190.42|189.42|189.93|188.93|298
1735208100000|2024-12-26 10:15:00|190.37|189.37|189.77|188.77|190.4|189.4|189.73|188.73|438
1735208400000|2024-12-26 10:20:00|189.76|188.76|190.03|189.03|190.05|189.05|189.59|188.59|297
1735208700000|2024-12-26 10:25:00|190.05|189.05|189.96|188.96|190.58|189.58|189.93|188.93|386
1735209000000|2024-12-26 10:30:00|189.93|188.93|189.34|188.34|190.12|189.12|189.33|188.33|301
1735209300000|2024-12-26 10:35:00|189.33|188.33|189.19|188.19|189.53|188.53|188.94|187.94|399
1735209600000|2024-12-26 10:40:00|189.18|188.18|189.36|188.36|189.53|188.53|189.17|188.17|296
1735209900000|2024-12-26 10:45:00|189.38|188.38|189.86|188.86|189.94|188.94|189.15|188.15|411
1735210200000|2024-12-26 10:50:00|189.85|188.85|189.33|188.33|190|189|189.31|188.31|220
1735210500000|2024-12-26 10:55:00|189.35|188.35|189.63|188.63|189.78|188.78|189.31|188.31|211
1735210800000|2024-12-26 11:00:00|189.67|188.67|190.2|189.2|190.22|189.22|189.61|188.61|304
1735211100000|2024-12-26 11:05:00|190.19|189.19|190.54|189.54|190.61|189.61|190.09|189.09|370
1735211400000|2024-12-26 11:10:00|190.57|189.57|190.29|189.29|190.6|189.6|190.26|189.26|282
1735211700000|2024-12-26 11:15:00|190.28|189.28|190.22|189.22|190.28|189.28|189.72|188.72|343
1735212000000|2024-12-26 11:20:00|190.19|189.19|190.13|189.13|190.31|189.31|190.05|189.05|372
1735212300000|2024-12-26 11:25:00|190.14|189.14|190.43|189.43|190.44|189.44|190.01|189.01|263
1735212600000|2024-12-26 11:30:00|190.42|189.42|190.61|189.61|190.66|189.66|190.2|189.2|292
1735212900000|2024-12-26 11:35:00|190.63|189.63|191.41|190.41|191.42|190.42|190.46|189.46|396
1735213200000|2024-12-26 11:40:00|191.42|190.42|190.89|189.89|191.64|190.64|190.85|189.85|449
1735213500000|2024-12-26 11:45:00|190.91|189.91|190.76|189.76|191|190|190.62|189.62|235
1735213800000|2024-12-26 11:50:00|190.75|189.75|190.61|189.61|190.82|189.82|190.34|189.34|328
1735214100000|2024-12-26 11:55:00|190.62|189.62|190.51|189.51|190.63|189.63|190.37|189.37|234
1735214400000|2024-12-26 12:00:00|190.49|189.49|189.95|188.95|190.61|189.61|189.87|188.87|379
1735214700000|2024-12-26 12:05:00|189.96|188.96|189.72|188.72|190.07|189.07|189.71|188.71|393
1735215000000|2024-12-26 12:10:00|189.68|188.68|189.71|188.71|190|189|189.41|188.41|364
1735215300000|2024-12-26 12:15:00|189.67|188.67|190.23|189.23|190.25|189.25|189.47|188.47|407
1735215600000|2024-12-26 12:20:00|190.22|189.22|190.3|189.3|190.45|189.45|189.92|188.92|352
1735215900000|2024-12-26 12:25:00|190.29|189.29|190.49|189.49|190.8|189.8|190.28|189.28|393
1735216200000|2024-12-26 12:30:00|190.48|189.48|190.02|189.02|190.53|189.53|189.93|188.93|309
1735216500000|2024-12-26 12:35:00|190.01|189.01|190.38|189.38|190.43|189.43|189.85|188.85|387
1735216800000|2024-12-26 12:40:00|190.37|189.37|190.22|189.22|190.45|189.45|190.19|189.19|193
1735217100000|2024-12-26 12:45:00|190.2|189.2|190.23|189.23|190.25|189.25|189.94|188.94|179
1735217400000|2024-12-26 12:50:00|190.25|189.25|190.1|189.1|190.37|189.37|190.1|189.1|119
1735217700000|2024-12-26 12:55:00|190.12|189.12|189.73|188.73|190.12|189.12|189.53|188.53|279
1735218000000|2024-12-26 13:00:00|189.72|188.72|189.42|188.42|189.77|188.77|189.38|188.38|231
1735218300000|2024-12-26 13:05:00|189.43|188.43|189.46|188.46|189.48|188.48|188.91|187.91|269
1735218600000|2024-12-26 13:10:00|189.16|188.16|189.65|188.65|189.7|188.7|188.94|187.94|318
1735218900000|2024-12-26 13:15:00|189.64|188.64|189.86|188.86|189.92|188.92|189.52|188.52|283
1735219200000|2024-12-26 13:20:00|189.81|188.81|190.1|189.1|190.14|189.14|189.68|188.68|169
1735219500000|2024-12-26 13:25:00|190.08|189.08|189.51|188.51|190.08|189.08|189.51|188.51|169
1735219800000|2024-12-26 13:30:00|189.52|188.52|189.2|188.2|189.77|188.77|188.99|187.99|488
1735220100000|2024-12-26 13:35:00|189.23|188.23|189.81|188.81|189.83|188.83|188.93|187.93|438
1735220400000|2024-12-26 13:40:00|189.84|188.84|189.48|188.48|189.84|188.84|189.23|188.23|336
1735220700000|2024-12-26 13:45:00|189.47|188.47|189|188|189.48|188.48|188.9|187.9|435
1735221000000|2024-12-26 13:50:00|189.01|188.01|189.94|188.94|189.94|188.94|188.93|187.93|414
1735221300000|2024-12-26 13:55:00|189.93|188.93|189.85|188.85|190.06|189.06|189.67|188.67|346
1735221600000|2024-12-26 14:00:00|189.84|188.84|189.78|188.78|190.27|189.27|189.46|188.46|377
1735221900000|2024-12-26 14:05:00|189.77|188.77|189.81|188.81|190.11|189.11|189.57|188.57|329
1735222200000|2024-12-26 14:10:00|189.82|188.82|190.71|189.71|190.82|189.82|189.79|188.79|236
1735222500000|2024-12-26 14:15:00|190.72|189.72|190.3|189.3|190.91|189.91|190.13|189.13|523
1735222800000|2024-12-26 14:20:00|190.37|189.37|190.32|189.32|190.78|189.78|190.25|189.25|460
1735223100000|2024-12-26 14:25:00|190.3|189.3|190.01|189.01|190.62|189.62|190.01|189.01|302
1735223400000|2024-12-26 14:30:00|190.02|189.02|188.72|187.72|190.11|189.11|188.72|187.72|580
1735223700000|2024-12-26 14:35:00|188.7|187.7|188.83|187.83|189.35|188.35|188.51|187.51|465
1735224000000|2024-12-26 14:40:00|188.81|187.81|189.5|188.5|189.97|188.97|188.7|187.7|468
1735224300000|2024-12-26 14:45:00|189.51|188.51|189.14|188.14|189.72|188.72|188.86|187.86|544
1735224600000|2024-12-26 14:50:00|189.13|188.13|189.21|188.21|189.26|188.26|188.59|187.59|580
1735224900000|2024-12-26 14:55:00|189.2|188.2|189.35|188.35|189.5|188.5|189.07|188.07|366
1735225200000|2024-12-26 15:00:00|189.3|188.3|188.99|187.99|189.54|188.54|188.74|187.74|521
1735225500000|2024-12-26 15:05:00|188.98|187.98|188.96|187.96|189.68|188.68|188.88|187.88|413
1735225800000|2024-12-26 15:10:00|188.94|187.94|189.35|188.35|189.35|188.35|188.67|187.67|432
1735226100000|2024-12-26 15:15:00|189.27|188.27|189.52|188.52|189.64|188.64|189.17|188.17|429
1735226400000|2024-12-26 15:20:00|189.51|188.51|190.44|189.44|190.5|189.5|189.34|188.34|458
1735226700000|2024-12-26 15:25:00|190.46|189.46|190.32|189.32|190.66|189.66|190.16|189.16|436
1735227000000|2024-12-26 15:30:00|190.3|189.3|190.2|189.2|190.65|189.65|189.97|188.97|634
1735227300000|2024-12-26 15:35:00|190.19|189.19|189.93|188.93|190.23|189.23|189.73|188.73|505
1735227600000|2024-12-26 15:40:00|189.91|188.91|189.31|188.31|190.09|189.09|189.31|188.31|478
1735227900000|2024-12-26 15:45:00|189.3|188.3|189.64|188.64|189.82|188.82|188.74|187.74|604
1735228200000|2024-12-26 15:50:00|189.63|188.63|189.29|188.29|190|189|189.26|188.26|494
1735228500000|2024-12-26 15:55:00|189.3|188.3|189.41|188.41|189.8|188.8|189.13|188.13|405
1735228800000|2024-12-26 16:00:00|189.42|188.42|189.85|188.85|190.03|189.03|189.3|188.3|526
1735229100000|2024-12-26 16:05:00|189.84|188.84|189.76|188.76|190.02|189.02|189.04|188.04|492
1735229400000|2024-12-26 16:10:00|190.08|189.08|190.5|189.5|190.68|189.68|190.08|189.08|464
1735229700000|2024-12-26 16:15:00|190.49|189.49|190.82|189.82|191.05|190.05|190.32|189.32|582
1735230000000|2024-12-26 16:20:00|190.83|189.83|190.2|189.2|191.39|190.39|190.14|189.14|525
1735230300000|2024-12-26 16:25:00|190.18|189.18|189.72|188.72|190.31|189.31|189.62|188.62|380
1735230600000|2024-12-26 16:30:00|189.71|188.71|189.89|188.89|190.31|189.31|189.66|188.66|526
1735230900000|2024-12-26 16:35:00|189.87|188.87|190.01|189.01|190.36|189.36|189.65|188.65|407
1735231200000|2024-12-26 16:40:00|190.03|189.03|190.77|189.77|190.79|189.79|190.03|189.03|258
1735231500000|2024-12-26 16:45:00|190.76|189.76|191.2|190.2|191.37|190.37|190.74|189.74|313
1735231800000|2024-12-26 16:50:00|191.18|190.18|191.2|190.2|191.36|190.36|190.71|189.71|457
1735232100000|2024-12-26 16:55:00|191.21|190.21|191.28|190.28|191.64|190.64|191.18|190.18|371
1735232400000|2024-12-26 17:00:00|191.27|190.27|190.84|189.84|191.33|190.33|190.84|189.84|338
1735232700000|2024-12-26 17:05:00|190.8|189.8|190.69|189.69|191.01|190.01|190.53|189.53|335
1735233000000|2024-12-26 17:10:00|190.7|189.7|191.08|190.08|191.33|190.33|190.68|189.68|376
1735233300000|2024-12-26 17:15:00|191.02|190.02|190.65|189.65|191.21|190.21|190.62|189.62|407
1735233600000|2024-12-26 17:20:00|190.64|189.64|189.47|188.47|190.66|189.66|189.46|188.46|389
1735233900000|2024-12-26 17:25:00|189.43|188.43|189.03|188.03|189.44|188.44|188.86|187.86|488
1735234200000|2024-12-26 17:30:00|189|188|188.54|187.54|189.08|188.08|188.18|187.18|478
1735234500000|2024-12-26 17:35:00|188.56|187.56|189.06|188.06|189.2|188.2|188.56|187.56|420
1735234800000|2024-12-26 17:40:00|189.05|188.05|189.62|188.62|189.78|188.78|189.02|188.02|382
1735235100000|2024-12-26 17:45:00|189.63|188.63|189.34|188.34|190.03|189.03|189.24|188.24|471
1735235400000|2024-12-26 17:50:00|189.36|188.36|189.59|188.59|189.63|188.63|188.85|187.85|378
1735235700000|2024-12-26 17:55:00|189.58|188.58|188.94|187.94|189.64|188.64|188.85|187.85|231
1735236000000|2024-12-26 18:00:00|188.93|187.93|188.66|187.66|189.31|188.31|188.39|187.39|458
1735236300000|2024-12-26 18:05:00|188.65|187.65|188.81|187.81|189|188|188.11|187.11|405
1735236600000|2024-12-26 18:10:00|188.79|187.79|189.1|188.1|189.37|188.37|188.54|187.54|309
1735236900000|2024-12-26 18:15:00|189.12|188.12|189.45|188.45|189.65|188.65|189.02|188.02|327
1735237200000|2024-12-26 18:20:00|189.52|188.52|189.12|188.12|189.64|188.64|189|188|299
1735237500000|2024-12-26 18:25:00|189.08|188.08|189.32|188.32|189.58|188.58|189.04|188.04|304
1735237800000|2024-12-26 18:30:00|189.28|188.28|189.12|188.12|189.83|188.83|189.01|188.01|433
1735238100000|2024-12-26 18:35:00|189.09|188.09|189.06|188.06|189.47|188.47|188.81|187.81|422
1735238400000|2024-12-26 18:40:00|189.03|188.03|189.42|188.42|189.5|188.5|188.99|187.99|371
1735238700000|2024-12-26 18:45:00|189.46|188.46|189.65|188.65|189.86|188.86|189.3|188.3|382
1735239000000|2024-12-26 18:50:00|189.64|188.64|189.81|188.81|189.97|188.97|189.42|188.42|382
1735239300000|2024-12-26 18:55:00|189.79|188.79|189.97|188.97|190.03|189.03|189.79|188.79|328
1735239600000|2024-12-26 19:00:00|189.96|188.96|189.66|188.66|190.04|189.04|189.43|188.43|404
1735239900000|2024-12-26 19:05:00|189.64|188.64|189.58|188.58|189.65|188.65|188.96|187.96|437
1735240200000|2024-12-26 19:10:00|189.55|188.55|189.86|188.86|189.94|188.94|189.46|188.46|453
1735240500000|2024-12-26 19:15:00|189.85|188.85|189.73|188.73|189.89|188.89|189.56|188.56|354
1735240800000|2024-12-26 19:20:00|189.72|188.72|189.31|188.31|189.87|188.87|189.01|188.01|413
1735241100000|2024-12-26 19:25:00|189.32|188.32|189.48|188.48|189.75|188.75|189.29|188.29|383
1735241400000|2024-12-26 19:30:00|189.5|188.5|188.94|187.94|189.58|188.58|188.92|187.92|466
1735241700000|2024-12-26 19:35:00|188.9|187.9|188.69|187.69|188.95|187.95|188.33|187.33|453
1735242000000|2024-12-26 19:40:00|188.66|187.66|189.31|188.31|189.61|188.61|188.52|187.52|442
1735242300000|2024-12-26 19:45:00|189.3|188.3|189.66|188.66|189.86|188.86|189.3|188.3|404
1735242600000|2024-12-26 19:50:00|189.64|188.64|189.6|188.6|189.79|188.79|189.25|188.25|352
1735242900000|2024-12-26 19:55:00|189.61|188.61|189.82|188.82|190.16|189.16|189.58|188.58|401
1735243200000|2024-12-26 20:00:00|189.77|188.77|190.11|189.11|190.21|189.21|189.5|188.5|437
1735243500000|2024-12-26 20:05:00|190.09|189.09|190.02|189.02|190.41|189.41|189.78|188.78|396
1735243800000|2024-12-26 20:10:00|190.01|189.01|189.71|188.71|190.12|189.12|189.6|188.6|399
1735244100000|2024-12-26 20:15:00|189.69|188.69|189.18|188.18|189.86|188.86|188.72|187.72|496
1735244400000|2024-12-26 20:20:00|189.14|188.14|188.63|187.63|189.14|188.14|188.59|187.59|411
1735244700000|2024-12-26 20:25:00|188.59|187.59|188.78|187.78|188.87|187.87|188.48|187.48|440
1735245000000|2024-12-26 20:30:00|188.67|187.67|188.93|187.93|189.01|188.01|188.66|187.66|425
1735245300000|2024-12-26 20:35:00|188.99|187.99|188.75|187.75|189.13|188.13|188.64|187.64|392
1735245600000|2024-12-26 20:40:00|188.73|187.73|188.55|187.55|188.86|187.86|188.53|187.53|375
1735245900000|2024-12-26 20:45:00|188.57|187.57|188.64|187.64|189.01|188.01|188.51|187.51|375
1735246200000|2024-12-26 20:50:00|188.63|187.63|188.34|187.34|188.71|187.71|187.92|186.92|486
1735246500000|2024-12-26 20:55:00|188.35|187.35|189.08|188.08|189.53|188.53|188.3|187.3|494
1735246800000|2024-12-26 21:00:00|189.09|188.09|188.48|187.48|189.46|188.46|188.31|187.31|505
1735247100000|2024-12-26 21:05:00|188.47|187.47|188.41|187.41|188.78|187.78|188.18|187.18|490
1735247400000|2024-12-26 21:10:00|188.4|187.4|187.7|186.7|188.42|187.42|187.54|186.54|527
1735247700000|2024-12-26 21:15:00|187.68|186.68|188.5|187.5|188.56|187.56|187.34|186.34|596
1735248000000|2024-12-26 21:20:00|188.48|187.48|189.48|188.48|189.5|188.5|188.37|187.37|481
1735248300000|2024-12-26 21:25:00|189.42|188.42|189.49|188.49|189.61|188.61|189.17|188.17|343
1735248600000|2024-12-26 21:30:00|189.53|188.53|190.1|189.1|190.24|189.24|189.44|188.44|403
1735248900000|2024-12-26 21:35:00|190.08|189.08|190.01|189.01|190.1|189.1|189.66|188.66|247
1735249200000|2024-12-26 21:40:00|190|189|190.51|189.51|190.59|189.59|189.92|188.92|266
1735249500000|2024-12-26 21:45:00|190.48|189.48|190.6|189.6|190.62|189.62|190.24|189.24|382
1735249800000|2024-12-26 21:50:00|190.59|189.59|190.09|189.09|190.6|189.6|189.91|188.91|330
1735250100000|2024-12-26 21:55:00|190.07|189.07|190.17|189.17|190.54|189.54|190.03|189.03|255
1735250400000|2024-12-26 22:00:00|190.16|189.16|190.04|189.04|190.5|189.5|189.99|188.99|289
1735250700000|2024-12-26 22:05:00|190.02|189.02|190.11|189.11|190.29|189.29|190.01|189.01|181
1735251000000|2024-12-26 22:10:00|190.09|189.09|190.46|189.46|190.47|189.47|190.07|189.07|181
1735251300000|2024-12-26 22:15:00|190.47|189.47|190.68|189.68|190.69|189.69|190.38|189.38|135
1735251600000|2024-12-26 22:20:00|190.67|189.67|190.59|189.59|190.72|189.72|190.52|189.52|114
1735251900000|2024-12-26 22:25:00|190.58|189.58|190.28|189.28|190.66|189.66|190.15|189.15|208
1735252200000|2024-12-26 22:30:00|190.27|189.27|190.03|189.03|190.28|189.28|189.73|188.73|181
1735252500000|2024-12-26 22:35:00|190|189|189.67|188.67|190.1|189.1|189.67|188.67|103
1735252800000|2024-12-26 22:40:00|189.69|188.69|189.65|188.65|189.75|188.75|189.56|188.56|122
1735253100000|2024-12-26 22:45:00|189.62|188.62|189.49|188.49|189.66|188.66|189.45|188.45|126
1735253400000|2024-12-26 22:50:00|189.47|188.47|190.02|189.02|190.02|189.02|189.47|188.47|132
1735253700000|2024-12-26 22:55:00|190.01|189.01|189.82|188.82|190.31|189.31|189.78|188.78|144
1735254000000|2024-12-26 23:00:00|189.81|188.81|188.53|187.53|189.94|188.94|188.53|187.53|325
1735254300000|2024-12-26 23:05:00|188.49|187.49|188.04|187.04|188.58|187.58|188|187|561
1735254600000|2024-12-26 23:10:00|188.01|187.01|187.86|186.86|188.21|187.21|187.85|186.85|419
1735254900000|2024-12-26 23:15:00|187.87|186.87|188.39|187.39|188.49|187.49|187.85|186.85|404
1735255200000|2024-12-26 23:20:00|188.4|187.4|188.9|187.9|188.9|187.9|188.39|187.39|365
1735255500000|2024-12-26 23:25:00|188.89|187.89|188.51|187.51|188.97|187.97|188.41|187.41|270
1735255800000|2024-12-26 23:30:00|188.5|187.5|188.73|187.73|188.76|187.76|187.93|186.93|447
1735256100000|2024-12-26 23:35:00|188.78|187.78|188.97|187.97|189|188|188.68|187.68|302
1735256400000|2024-12-26 23:40:00|189|188|189.05|188.05|189.07|188.07|188.78|187.78|253
1735256700000|2024-12-26 23:45:00|189.04|188.04|189.3|188.3|189.32|188.32|188.9|187.9|266
1735257000000|2024-12-26 23:50:00|189.32|188.32|189.09|188.09|189.35|188.35|188.67|187.67|272
1735257300000|2024-12-26 23:55:00|189.11|188.11|189.09|188.09|189.17|188.17|188.89|187.89|250
1735257600000|2024-12-27 00:00:00|189.1|188.1|189.37|188.37|189.44|188.44|188.76|187.76|375
1735257900000|2024-12-27 00:05:00|189.38|188.38|189.76|188.76|189.8|188.8|189.38|188.38|271
1735258200000|2024-12-27 00:10:00|189.75|188.75|188.97|187.97|189.75|188.75|188.93|187.93|250
1735258500000|2024-12-27 00:15:00|188.99|187.99|188.38|187.38|189.04|188.04|188.38|187.38|351
1735258800000|2024-12-27 00:20:00|188.37|187.37|188.68|187.68|188.8|187.8|187.91|186.91|449
1735259100000|2024-12-27 00:25:00|188.71|187.71|189.14|188.14|189.19|188.19|188.66|187.66|331
1735259400000|2024-12-27 00:30:00|189.18|188.18|188.51|187.51|189.28|188.28|188.51|187.51|349
1735259700000|2024-12-27 00:35:00|188.54|187.54|188.94|187.94|188.96|187.96|188.25|187.25|385
1735260000000|2024-12-27 00:40:00|188.91|187.91|189.27|188.27|189.64|188.64|188.91|187.91|343
1735260300000|2024-12-27 00:45:00|189.28|188.28|189.82|188.82|189.97|188.97|189.01|188.01|395
1735260600000|2024-12-27 00:50:00|189.68|188.68|189.62|188.62|189.73|188.73|189.46|188.46|292
1735260900000|2024-12-27 00:55:00|189.61|188.61|189.73|188.73|189.85|188.85|189.4|188.4|277
1735261200000|2024-12-27 01:00:00|189.72|188.72|189.85|188.85|190.07|189.07|189.48|188.48|367
1735261500000|2024-12-27 01:05:00|189.84|188.84|189.73|188.73|189.85|188.85|189.26|188.26|378
1735261800000|2024-12-27 01:10:00|189.72|188.72|189.78|188.78|189.81|188.81|189.45|188.45|306
1735262100000|2024-12-27 01:15:00|189.81|188.81|189.45|188.45|189.96|188.96|189.37|188.37|291
1735262400000|2024-12-27 01:20:00|189.46|188.46|189.4|188.4|189.49|188.49|188.88|187.88|341
1735262700000|2024-12-27 01:25:00|189.37|188.37|189.33|188.33|189.51|188.51|189.09|188.09|237
1735263000000|2024-12-27 01:30:00|189.36|188.36|189.58|188.58|189.74|188.74|189.29|188.29|263
1735263300000|2024-12-27 01:35:00|189.57|188.57|190.09|189.09|190.17|189.17|189.49|188.49|329
1735263600000|2024-12-27 01:40:00|190.1|189.1|190.46|189.46|190.46|189.46|189.96|188.96|405
1735263900000|2024-12-27 01:45:00|190.45|189.45|190.05|189.05|190.59|189.59|189.95|188.95|436
1735264200000|2024-12-27 01:50:00|190.03|189.03|189.56|188.56|190.13|189.13|189.48|188.48|478
1735264500000|2024-12-27 01:55:00|189.51|188.51|189.61|188.61|189.84|188.84|189.51|188.51|400
1735264800000|2024-12-27 02:00:00|189.59|188.59|190.16|189.16|190.19|189.19|189.2|188.2|461
1735265100000|2024-12-27 02:05:00|190.17|189.17|190.69|189.69|191|190|189.93|188.93|487
1735265400000|2024-12-27 02:10:00|190.71|189.71|190.43|189.43|190.86|189.86|190.36|189.36|421
1735265700000|2024-12-27 02:15:00|190.44|189.44|190.89|189.89|190.91|189.91|190.44|189.44|449
1735266000000|2024-12-27 02:20:00|190.9|189.9|190.24|189.24|190.96|189.96|190.12|189.12|393
1735266300000|2024-12-27 02:25:00|190.26|189.26|190.85|189.85|190.9|189.9|190.15|189.15|377
1735266600000|2024-12-27 02:30:00|190.84|189.84|190.72|189.72|190.91|189.91|190.65|189.65|431
1735266900000|2024-12-27 02:35:00|190.73|189.73|190.71|189.71|190.88|189.88|190.41|189.41|403
1735267200000|2024-12-27 02:40:00|190.72|189.72|190.14|189.14|190.77|189.77|190.11|189.11|358
1735267500000|2024-12-27 02:45:00|190.11|189.11|189.08|188.08|190.22|189.22|188.97|187.97|450
1735267800000|2024-12-27 02:50:00|189.07|188.07|189.25|188.25|189.37|188.37|188.65|187.65|472
1735268100000|2024-12-27 02:55:00|189.26|188.26|189.35|188.35|189.56|188.56|189.14|188.14|352
1735268400000|2024-12-27 03:00:00|189.29|188.29|189.15|188.15|189.45|188.45|188.99|187.99|373
1735268700000|2024-12-27 03:05:00|189.13|188.13|189.45|188.45|189.93|188.93|189.11|188.11|365
1735269000000|2024-12-27 03:10:00|189.46|188.46|189.79|188.79|189.81|188.81|189.39|188.39|259
1735269300000|2024-12-27 03:15:00|189.81|188.81|189.92|188.92|189.92|188.92|189.53|188.53|277
1735269600000|2024-12-27 03:20:00|189.88|188.88|190.19|189.19|190.23|189.23|189.87|188.87|260
1735269900000|2024-12-27 03:25:00|190.17|189.17|189.66|188.66|190.41|189.41|189.64|188.64|289
1735270200000|2024-12-27 03:30:00|189.65|188.65|189.55|188.55|189.66|188.66|189.48|188.48|360
1735270500000|2024-12-27 03:35:00|189.52|188.52|189.79|188.79|189.79|188.79|189.01|188.01|358
1735270800000|2024-12-27 03:40:00|189.77|188.77|189.98|188.98|190.18|189.18|189.77|188.77|359
1735271100000|2024-12-27 03:45:00|189.94|188.94|190.19|189.19|190.43|189.43|189.88|188.88|329
1735271400000|2024-12-27 03:50:00|190.16|189.16|190.13|189.13|190.41|189.41|190.02|189.02|355
1735271700000|2024-12-27 03:55:00|190.12|189.12|190.03|189.03|190.13|189.13|189.81|188.81|221
1735272000000|2024-12-27 04:00:00|190.05|189.05|190.34|189.34|190.6|189.6|189.97|188.97|384
1735272300000|2024-12-27 04:05:00|190.33|189.33|190.96|189.96|191.01|190.01|190.31|189.31|325
1735272600000|2024-12-27 04:10:00|190.94|189.94|190.65|189.65|191.12|190.12|190.57|189.57|285
1735272900000|2024-12-27 04:15:00|190.64|189.64|190.97|189.97|190.98|189.98|190.46|189.46|279
1735273200000|2024-12-27 04:20:00|190.96|189.96|191.17|190.17|191.32|190.32|190.93|189.93|232
1735273500000|2024-12-27 04:25:00|191.16|190.16|190.9|189.9|191.24|190.24|190.79|189.79|372
1735273800000|2024-12-27 04:30:00|190.87|189.87|190.85|189.85|191.13|190.13|190.63|189.63|313
1735274100000|2024-12-27 04:35:00|190.86|189.86|191.31|190.31|191.4|190.4|190.47|189.47|399
1735274400000|2024-12-27 04:40:00|191.28|190.28|190.75|189.75|191.3|190.3|190.64|189.64|277
1735274700000|2024-12-27 04:45:00|190.74|189.74|190.33|189.33|190.85|189.85|190.23|189.23|263
1735275000000|2024-12-27 04:50:00|190.31|189.31|190.4|189.4|190.66|189.66|190.28|189.28|344
1735275300000|2024-12-27 04:55:00|190.39|189.39|190.41|189.41|190.45|189.45|190|189|312
1735275600000|2024-12-27 05:00:00|190.39|189.39|190.44|189.44|190.59|189.59|190.37|189.37|245
1735275900000|2024-12-27 05:05:00|190.46|189.46|190.01|189.01|190.7|189.7|189.96|188.96|294
1735276200000|2024-12-27 05:10:00|190|189|189.4|188.4|190.05|189.05|189.38|188.38|316
1735276500000|2024-12-27 05:15:00|189.39|188.39|188.91|187.91|189.47|188.47|188.78|187.78|421
1735276800000|2024-12-27 05:20:00|188.95|187.95|188.85|187.85|189.2|188.2|188.83|187.83|386
1735277100000|2024-12-27 05:25:00|188.87|187.87|188.75|187.75|189.05|188.05|188.73|187.73|286
1735277400000|2024-12-27 05:30:00|188.77|187.77|189.59|188.59|189.61|188.61|188.53|187.53|395
1735277700000|2024-12-27 05:35:00|189.57|188.57|189.35|188.35|189.91|188.91|189.27|188.27|364
1735278000000|2024-12-27 05:40:00|189.36|188.36|189.3|188.3|189.49|188.49|189.24|188.24|287
1735278300000|2024-12-27 05:45:00|189.31|188.31|189.53|188.53|189.72|188.72|189.25|188.25|398
1735278600000|2024-12-27 05:50:00|189.51|188.51|189.37|188.37|189.6|188.6|189.04|188.04|313
1735278900000|2024-12-27 05:55:00|189.38|188.38|189.83|188.83|189.86|188.86|189.38|188.38|252
1735279200000|2024-12-27 06:00:00|189.85|188.85|190.66|189.66|190.67|189.67|189.84|188.84|466
1735279500000|2024-12-27 06:05:00|190.65|189.65|190.32|189.32|190.71|189.71|190.21|189.21|400
1735279800000|2024-12-27 06:10:00|190.3|189.3|190.29|189.29|190.58|189.58|190.11|189.11|350
1735280100000|2024-12-27 06:15:00|190.21|189.21|190.31|189.31|190.34|189.34|189.98|188.98|349
1735280400000|2024-12-27 06:20:00|190.3|189.3|190.54|189.54|190.76|189.76|190.13|189.13|356
1735280700000|2024-12-27 06:25:00|190.51|189.51|190.64|189.64|190.74|189.74|190.45|189.45|287
1735281000000|2024-12-27 06:30:00|190.61|189.61|190.62|189.62|190.92|189.92|190.54|189.54|349
1735281300000|2024-12-27 06:35:00|190.6|189.6|190.75|189.75|190.77|189.77|190.31|189.31|323
1735281600000|2024-12-27 06:40:00|190.72|189.72|191.19|190.19|191.21|190.21|190.72|189.72|272
1735281900000|2024-12-27 06:45:00|191.18|190.18|191.21|190.21|191.21|190.21|190.86|189.86|291
1735282200000|2024-12-27 06:50:00|191.2|190.2|191.29|190.29|191.38|190.38|191.09|190.09|234
1735282500000|2024-12-27 06:55:00|191.31|190.31|191.52|190.52|191.52|190.52|191.02|190.02|265
1735282800000|2024-12-27 07:00:00|191.57|190.57|191.17|190.17|191.75|190.75|191.03|190.03|447
1735283100000|2024-12-27 07:05:00|191.19|190.19|191.02|190.02|191.25|190.25|190.94|189.94|387
1735283400000|2024-12-27 07:10:00|191.03|190.03|190.76|189.76|191.25|190.25|190.76|189.76|373
1735283700000|2024-12-27 07:15:00|190.77|189.77|190.09|189.09|190.77|189.77|189.9|188.9|504
1735284000000|2024-12-27 07:20:00|190.08|189.08|190.26|189.26|190.48|189.48|189.89|188.89|494
1735284300000|2024-12-27 07:25:00|190.25|189.25|189.69|188.69|190.44|189.44|189.61|188.61|465
1735284600000|2024-12-27 07:30:00|189.56|188.56|188.44|187.44|189.58|188.58|188.4|187.4|572
1735284900000|2024-12-27 07:35:00|188.42|187.42|187.42|186.42|188.81|187.81|187.27|186.27|630
1735285200000|2024-12-27 07:40:00|187.6|186.6|187.37|186.37|187.66|186.66|186.39|185.39|802
1735285500000|2024-12-27 07:45:00|187.39|186.39|187.94|186.94|189|188|187.27|186.27|728
1735285800000|2024-12-27 07:50:00|187.93|186.93|187.55|186.55|188.02|187.02|187.4|186.4|584
1735286100000|2024-12-27 07:55:00|187.54|186.54|187.25|186.25|187.65|186.65|187.1|186.1|575
1735286400000|2024-12-27 08:00:00|187.24|186.24|188.67|187.67|188.83|187.83|187.23|186.23|742
1735286700000|2024-12-27 08:05:00|188.66|187.66|189.16|188.16|189.18|188.18|188.19|187.19|658
1735287000000|2024-12-27 08:10:00|189.13|188.13|190.05|189.05|190.05|189.05|189.13|188.13|748
1735287300000|2024-12-27 08:15:00|190.11|189.11|190.66|189.66|191.06|190.06|189.75|188.75|664
1735287600000|2024-12-27 08:20:00|190.64|189.64|189.9|188.9|190.76|189.76|189.6|188.6|621
1735287900000|2024-12-27 08:25:00|189.92|188.92|189.99|188.99|190.13|189.13|189.6|188.6|511
1735288200000|2024-12-27 08:30:00|189.97|188.97|190.78|189.78|190.81|189.81|189.97|188.97|569
1735288500000|2024-12-27 08:35:00|190.8|189.8|190.63|189.63|190.81|189.81|190.16|189.16|585
1735288800000|2024-12-27 08:40:00|190.64|189.64|190.41|189.41|190.68|189.68|190.17|189.17|484
1735289100000|2024-12-27 08:45:00|190.39|189.39|189.66|188.66|190.72|189.72|189.65|188.65|539
1735289400000|2024-12-27 08:50:00|189.65|188.65|189.98|188.98|190|189|189.41|188.41|406
1735289700000|2024-12-27 08:55:00|189.99|188.99|189.53|188.53|190.18|189.18|189.53|188.53|260
1735290000000|2024-12-27 09:00:00|189.58|188.58|191.63|190.63|191.75|190.75|189.46|188.46|581
1735290300000|2024-12-27 09:05:00|191.61|190.61|193.68|192.68|193.99|192.99|191.56|190.56|926
1735290600000|2024-12-27 09:10:00|193.67|192.67|194.49|193.49|194.5|193.5|193.15|192.15|733
1735290900000|2024-12-27 09:15:00|194.5|193.5|194.04|193.04|194.7|193.7|193.8|192.8|833
1735291200000|2024-12-27 09:20:00|194.03|193.03|194.63|193.63|195.04|194.04|193.47|192.47|557
1735291500000|2024-12-27 09:25:00|194.62|193.62|194.02|193.02|194.62|193.62|193.92|192.92|381
1735291800000|2024-12-27 09:30:00|194.01|193.01|193.96|192.96|194.32|193.32|193.59|192.59|438
1735292100000|2024-12-27 09:35:00|194.01|193.01|194.61|193.61|194.69|193.69|193.44|192.44|345
1735292400000|2024-12-27 09:40:00|194.64|193.64|194.26|193.26|194.73|193.73|194.22|193.22|315
1735292700000|2024-12-27 09:45:00|194.28|193.28|194.28|193.28|194.45|193.45|194.22|193.22|233
1735293000000|2024-12-27 09:50:00|194.27|193.27|193.77|192.77|194.27|193.27|193.73|192.73|273
1735293300000|2024-12-27 09:55:00|193.9|192.9|193.71|192.71|194.05|193.05|193.45|192.45|221
1735293600000|2024-12-27 10:00:00|193.7|192.7|193.88|192.88|193.94|192.94|193.61|192.61|259
1735293900000|2024-12-27 10:05:00|193.89|192.89|193.6|192.6|194.1|193.1|193.49|192.49|312
1735294200000|2024-12-27 10:10:00|193.61|192.61|192.28|191.28|193.61|192.61|192.21|191.21|322
1735294500000|2024-12-27 10:15:00|192.26|191.26|192.16|191.16|192.91|191.91|192.15|191.15|607
1735294800000|2024-12-27 10:20:00|192.15|191.15|191|190|192.24|191.24|190.88|189.88|426
1735295100000|2024-12-27 10:25:00|191.06|190.06|190.62|189.62|191.5|190.5|190.01|189.01|623
1735295400000|2024-12-27 10:30:00|190.59|189.59|189.82|188.82|190.95|189.95|189.56|188.56|654
1735295700000|2024-12-27 10:35:00|189.83|188.83|190.68|189.68|190.74|189.74|189.79|188.79|518
1735296000000|2024-12-27 10:40:00|190.69|189.69|191.03|190.03|191.32|190.32|190.67|189.67|504
1735296300000|2024-12-27 10:45:00|191.05|190.05|190.95|189.95|191.65|190.65|190.91|189.91|580
1735296600000|2024-12-27 10:50:00|190.92|189.92|191.26|190.26|191.36|190.36|190.92|189.92|382
1735296900000|2024-12-27 10:55:00|191.25|190.25|191.68|190.68|191.81|190.81|191.24|190.24|296
1735297200000|2024-12-27 11:00:00|191.63|190.63|191.75|190.75|191.79|190.79|191.25|190.25|496
1735297500000|2024-12-27 11:05:00|191.76|190.76|192.01|191.01|192.12|191.12|191.6|190.6|407
1735297800000|2024-12-27 11:10:00|192|191|191.93|190.93|192.12|191.12|191.69|190.69|376
1735298100000|2024-12-27 11:15:00|191.92|190.92|191.36|190.36|192.02|191.02|191.34|190.34|443
1735298400000|2024-12-27 11:20:00|191.38|190.38|191.37|190.37|191.82|190.82|190.97|189.97|447
1735298700000|2024-12-27 11:25:00|191.35|190.35|191.57|190.57|191.76|190.76|191.31|190.31|401
1735299000000|2024-12-27 11:30:00|191.55|190.55|191.07|190.07|191.58|190.58|191|190|418
1735299300000|2024-12-27 11:35:00|191.06|190.06|190.99|189.99|191.12|190.12|190.88|189.88|238
1735299600000|2024-12-27 11:40:00|190.97|189.97|191.19|190.19|191.27|190.27|190.77|189.77|405
1735299900000|2024-12-27 11:45:00|191.16|190.16|191.49|190.49|191.58|190.58|191.15|190.15|466
1735300200000|2024-12-27 11:50:00|191.58|190.58|191.46|190.46|191.79|190.79|191.44|190.44|464
1735300500000|2024-12-27 11:55:00|191.44|190.44|191.98|190.98|192.07|191.07|191.44|190.44|409
1735300800000|2024-12-27 12:00:00|191.97|190.97|191.48|190.48|192.08|191.08|191.48|190.48|571
1735301100000|2024-12-27 12:05:00|191.47|190.47|191.83|190.83|191.96|190.96|191.41|190.41|441
1735301400000|2024-12-27 12:10:00|191.8|190.8|191.85|190.85|191.97|190.97|191.66|190.66|342
1735301700000|2024-12-27 12:15:00|191.84|190.84|191.66|190.66|191.89|190.89|191.42|190.42|420
1735302000000|2024-12-27 12:20:00|191.67|190.67|191.76|190.76|192.09|191.09|191.5|190.5|327
1735302300000|2024-12-27 12:25:00|191.77|190.77|191.3|190.3|191.82|190.82|191.22|190.22|258
1735302600000|2024-12-27 12:30:00|191.27|190.27|191.66|190.66|191.94|190.94|191.2|190.2|454
1735302900000|2024-12-27 12:35:00|191.64|190.64|191.61|190.61|191.89|190.89|191.46|190.46|283
1735303200000|2024-12-27 12:40:00|191.6|190.6|191.2|190.2|191.72|190.72|191.14|190.14|353
1735303500000|2024-12-27 12:45:00|191.21|190.21|191.31|190.31|191.64|190.64|191.15|190.15|314
1735303800000|2024-12-27 12:50:00|191.29|190.29|191.26|190.26|191.47|190.47|191.22|190.22|247
1735304100000|2024-12-27 12:55:00|191.32|190.32|191.48|190.48|191.57|190.57|191.24|190.24|223
1735304400000|2024-12-27 13:00:00|191.49|190.49|191.52|190.52|191.71|190.71|191.19|190.19|374
1735304700000|2024-12-27 13:05:00|191.49|190.49|191.06|190.06|191.58|190.58|191|190|421
1735305000000|2024-12-27 13:10:00|191.05|190.05|190.82|189.82|191.22|190.22|190.57|189.57|474
1735305300000|2024-12-27 13:15:00|190.83|189.83|190.62|189.62|191|190|190.4|189.4|437
1735305600000|2024-12-27 13:20:00|190.61|189.61|191.03|190.03|191.09|190.09|190.54|189.54|361
1735305900000|2024-12-27 13:25:00|191.01|190.01|190.96|189.96|191.25|190.25|190.77|189.77|422
1735306200000|2024-12-27 13:30:00|190.97|189.97|190.46|189.46|191.09|190.09|190.39|189.39|389
1735306500000|2024-12-27 13:35:00|190.48|189.48|190.12|189.12|190.5|189.5|189.84|188.84|413
1735306800000|2024-12-27 13:40:00|190.14|189.14|190.18|189.18|190.25|189.25|189.67|188.67|461
1735307100000|2024-12-27 13:45:00|190.13|189.13|190.46|189.46|190.47|189.47|189.86|188.86|535
1735307400000|2024-12-27 13:50:00|190.47|189.47|190.32|189.32|190.58|189.58|190.27|189.27|377
1735307700000|2024-12-27 13:55:00|190.35|189.35|190.07|189.07|190.7|189.7|190.06|189.06|391
1735308000000|2024-12-27 14:00:00|190.01|189.01|189.4|188.4|190.18|189.18|189.37|188.37|530
1735308300000|2024-12-27 14:05:00|189.42|188.42|189.7|188.7|189.87|188.87|189.23|188.23|515
1735308600000|2024-12-27 14:10:00|189.69|188.69|189.66|188.66|189.76|188.76|189.4|188.4|424
1735308900000|2024-12-27 14:15:00|189.68|188.68|190.11|189.11|190.11|189.11|189.57|188.57|404
1735309200000|2024-12-27 14:20:00|190.12|189.12|189.72|188.72|190.16|189.16|189.47|188.47|381
1735309500000|2024-12-27 14:25:00|189.74|188.74|189.9|188.9|190.22|189.22|189.62|188.62|361
1735309800000|2024-12-27 14:30:00|189.89|188.89|188.52|187.52|190|189|188.49|187.49|658
1735310100000|2024-12-27 14:35:00|188.51|187.51|187.44|186.44|188.69|187.69|187.41|186.41|626
1735310400000|2024-12-27 14:40:00|187.45|186.45|187.12|186.12|187.71|186.71|186.95|185.95|710
1735310700000|2024-12-27 14:45:00|187.11|186.11|187.05|186.05|187.56|186.56|186.91|185.91|722
1735311000000|2024-12-27 14:50:00|187.09|186.09|187.64|186.64|187.89|186.89|186.94|185.94|632
1735311300000|2024-12-27 14:55:00|187.78|186.78|188.09|187.09|188.23|187.23|187.75|186.75|580
1735311600000|2024-12-27 15:00:00|188.07|187.07|187.3|186.3|188.14|187.14|187.27|186.27|613
1735311900000|2024-12-27 15:05:00|187.31|186.31|187.96|186.96|188.07|187.07|187.22|186.22|682
1735312200000|2024-12-27 15:10:00|187.95|186.95|187.57|186.57|188.11|187.11|187.14|186.14|616
1735312500000|2024-12-27 15:15:00|187.6|186.6|185.84|184.84|187.61|186.61|185.8|184.8|712
1735312800000|2024-12-27 15:20:00|185.81|184.81|185.32|184.32|186.24|185.24|185.29|184.29|734
1735313100000|2024-12-27 15:25:00|185.34|184.34|185.22|184.22|185.75|184.75|185.22|184.22|741
1735313400000|2024-12-27 15:30:00|185.17|184.17|185.16|184.16|185.66|184.66|184.94|183.94|615
1735313700000|2024-12-27 15:35:00|185.15|184.15|185.08|184.08|185.58|184.58|185.05|184.05|689
1735314000000|2024-12-27 15:40:00|185.09|184.09|184.51|183.51|185.31|184.31|184.37|183.37|588
1735314300000|2024-12-27 15:45:00|184.56|183.56|184.41|183.41|184.71|183.71|184.08|183.08|636
1735314600000|2024-12-27 15:50:00|184.29|183.29|185.04|184.04|185.06|184.06|184.26|183.26|593
1735314900000|2024-12-27 15:55:00|185.05|184.05|184.76|183.76|185.1|184.1|184.47|183.47|573
1735315200000|2024-12-27 16:00:00|184.77|183.77|184.14|183.14|185.1|184.1|184.11|183.11|707
1735315500000|2024-12-27 16:05:00|184.18|183.18|183.98|182.98|184.59|183.59|183.96|182.96|631
1735315800000|2024-12-27 16:10:00|183.97|182.97|184.4|183.4|184.54|183.54|183.95|182.95|678
1735316100000|2024-12-27 16:15:00|184.39|183.39|184.38|183.38|184.96|183.96|184.34|183.34|626
1735316400000|2024-12-27 16:20:00|184.37|183.37|183.66|182.66|184.61|183.61|183.55|182.55|586
1735316700000|2024-12-27 16:25:00|183.65|182.65|184.71|183.71|184.79|183.79|183.65|182.65|541
1735317000000|2024-12-27 16:30:00|184.69|183.69|184.59|183.59|185.32|184.32|184.35|183.35|687
1735317300000|2024-12-27 16:35:00|184.64|183.64|184.71|183.71|184.87|183.87|184.46|183.46|626
1735317600000|2024-12-27 16:40:00|184.69|183.69|184.53|183.53|184.94|183.94|184.33|183.33|538
1735317900000|2024-12-27 16:45:00|184.54|183.54|185.14|184.14|185.24|184.24|184.36|183.36|551
1735318200000|2024-12-27 16:50:00|185.15|184.15|184.94|183.94|185.15|184.15|184.54|183.54|533
1735318500000|2024-12-27 16:55:00|184.92|183.92|185.23|184.23|185.32|184.32|184.75|183.75|547
1735318800000|2024-12-27 17:00:00|185.24|184.24|185.56|184.56|185.56|184.56|185.18|184.18|554
1735319100000|2024-12-27 17:05:00|185.55|184.55|184.98|183.98|185.78|184.78|184.79|183.79|577
1735319400000|2024-12-27 17:10:00|184.99|183.99|184.9|183.9|185.19|184.19|184.78|183.78|542
1735319700000|2024-12-27 17:15:00|184.88|183.88|185.05|184.05|185.08|184.08|184.32|183.32|509
1735320000000|2024-12-27 17:20:00|185.04|184.04|184.99|183.99|185.3|184.3|184.87|183.87|300
1735320300000|2024-12-27 17:25:00|185|184|186.15|185.15|186.76|185.76|184.95|183.95|412
1735320600000|2024-12-27 17:30:00|186.14|185.14|186.39|185.39|186.75|185.75|186.09|185.09|614
1735320900000|2024-12-27 17:35:00|186.36|185.36|186.78|185.78|186.85|185.85|185.94|184.94|651
1735321200000|2024-12-27 17:40:00|186.75|185.75|187.02|186.02|187.26|186.26|186.72|185.72|574
1735321500000|2024-12-27 17:45:00|187|186|186.37|185.37|187|186|186.23|185.23|643
1735321800000|2024-12-27 17:50:00|186.39|185.39|186.68|185.68|186.89|185.89|186.36|185.36|531
1735322100000|2024-12-27 17:55:00|186.66|185.66|187.02|186.02|187.21|186.21|186.46|185.46|494
1735322400000|2024-12-27 18:00:00|186.87|185.87|186.87|185.87|187.19|186.19|186.54|185.54|536
1735322700000|2024-12-27 18:05:00|186.88|185.88|186.89|185.89|187.18|186.18|186.44|185.44|452
1735323000000|2024-12-27 18:10:00|186.9|185.9|187.06|186.06|187.12|186.12|186.75|185.75|425
1735323300000|2024-12-27 18:15:00|187.09|186.09|187.04|186.04|187.34|186.34|186.99|185.99|428
1735323600000|2024-12-27 18:20:00|187.02|186.02|187.11|186.11|187.29|186.29|186.98|185.98|471
1735323900000|2024-12-27 18:25:00|187.09|186.09|187.01|186.01|187.26|186.26|186.79|185.79|382
1735324200000|2024-12-27 18:30:00|187.03|186.03|187.13|186.13|187.22|186.22|186.9|185.9|426
1735324500000|2024-12-27 18:35:00|187.16|186.16|187.4|186.4|187.55|186.55|187.08|186.08|346
1735324800000|2024-12-27 18:40:00|187.41|186.41|187.61|186.61|187.75|186.75|187.39|186.39|330
1735325100000|2024-12-27 18:45:00|187.63|186.63|187.09|186.09|187.63|186.63|186.84|185.84|480
1735325400000|2024-12-27 18:50:00|187.06|186.06|187.66|186.66|187.67|186.67|187.04|186.04|406
1735325700000|2024-12-27 18:55:00|187.83|186.83|187.81|186.81|187.9|186.9|187.54|186.54|305
1735326000000|2024-12-27 19:00:00|187.83|186.83|187.46|186.46|187.87|186.87|187.46|186.46|348
1735326300000|2024-12-27 19:05:00|187.45|186.45|187.52|186.52|187.74|186.74|187.12|186.12|255
1735326600000|2024-12-27 19:10:00|187.5|186.5|187.56|186.56|187.59|186.59|187.34|186.34|303
1735326900000|2024-12-27 19:15:00|187.54|186.54|187.24|186.24|187.58|186.58|186.92|185.92|450
1735327200000|2024-12-27 19:20:00|187.27|186.27|187.56|186.56|187.67|186.67|187.2|186.2|402
1735327500000|2024-12-27 19:25:00|187.55|186.55|187.63|186.63|187.65|186.65|187.31|186.31|407
1735327800000|2024-12-27 19:30:00|187.64|186.64|187.72|186.72|187.79|186.79|187.47|186.47|477
1735328100000|2024-12-27 19:35:00|187.71|186.71|187.81|186.81|188.13|187.13|187.65|186.65|502
1735328400000|2024-12-27 19:40:00|187.83|186.83|187.77|186.77|188.04|187.04|187.71|186.71|356
1735328700000|2024-12-27 19:45:00|187.79|186.79|187.88|186.88|188.09|187.09|187.76|186.76|419
1735329000000|2024-12-27 19:50:00|187.9|186.9|187.64|186.64|187.94|186.94|187.55|186.55|369
1735329300000|2024-12-27 19:55:00|187.63|186.63|187.68|186.68|187.83|186.83|187.59|186.59|332
1735329600000|2024-12-27 20:00:00|187.71|186.71|187.26|186.26|187.78|186.78|187.17|186.17|388
1735329900000|2024-12-27 20:05:00|187.25|186.25|187.01|186.01|187.32|186.32|186.85|185.85|323
1735330200000|2024-12-27 20:10:00|187.06|186.06|186.57|185.57|187.23|186.23|186.54|185.54|419
1735330500000|2024-12-27 20:15:00|186.56|185.56|186.76|185.76|186.86|185.86|186.29|185.29|443
1735330800000|2024-12-27 20:20:00|186.75|185.75|186.44|185.44|186.78|185.78|186.33|185.33|399
1735331100000|2024-12-27 20:25:00|186.43|185.43|186.75|185.75|186.82|185.82|186.39|185.39|318
1735331400000|2024-12-27 20:30:00|186.76|185.76|186.8|185.8|187.04|186.04|186.58|185.58|481
1735331700000|2024-12-27 20:35:00|186.79|185.79|186.96|185.96|187.1|186.1|186.61|185.61|373
1735332000000|2024-12-27 20:40:00|186.97|185.97|186.52|185.52|187.06|186.06|186.49|185.49|371
1735332300000|2024-12-27 20:45:00|186.51|185.51|186.15|185.15|186.61|185.61|186.03|185.03|394
1735332600000|2024-12-27 20:50:00|186.14|185.14|186.61|185.61|186.84|185.84|186.09|185.09|472
1735332900000|2024-12-27 20:55:00|186.62|185.62|186.76|185.76|186.8|185.8|186.45|185.45|470
1735333200000|2024-12-27 21:00:00|186.79|185.79|186.42|185.42|187.02|186.02|186.4|185.4|452
1735333500000|2024-12-27 21:05:00|186.4|185.4|186.6|185.6|186.61|185.61|186.09|185.09|329
1735333800000|2024-12-27 21:10:00|186.58|185.58|186.79|185.79|186.98|185.98|186.43|185.43|380
1735334100000|2024-12-27 21:15:00|186.73|185.73|186.37|185.37|186.75|185.75|186.31|185.31|321
1735334400000|2024-12-27 21:20:00|186.39|185.39|186.52|185.52|186.63|185.63|186.29|185.29|276
1735334700000|2024-12-27 21:25:00|186.51|185.51|186.15|185.15|186.59|185.59|186.1|185.1|279
1735335000000|2024-12-27 21:30:00|186.14|185.14|186|185|186.32|185.32|185.79|184.79|342
1735335300000|2024-12-27 21:35:00|185.98|184.98|186.42|185.42|186.43|185.43|185.89|184.89|359
1735335600000|2024-12-27 21:40:00|186.41|185.41|186.59|185.59|186.66|185.66|186.19|185.19|293
1735335900000|2024-12-27 21:45:00|186.6|185.6|186.24|185.24|186.61|185.61|186.23|185.23|280
1735336200000|2024-12-27 21:50:00|186.26|185.26|185.6|184.6|186.26|185.26|185.43|184.43|342
1735336500000|2024-12-27 21:55:00|185.59|184.59|185.49|184.49|185.77|184.77|185.46|184.46|231
1735372800000|2024-12-28 08:00:00|185.9|184.9|185.9|184.9|186.28|185.28|185.88|184.88|348
1735373100000|2024-12-28 08:05:00|185.92|184.92|186.12|185.12|186.38|185.38|185.92|184.92|368
1735373400000|2024-12-28 08:10:00|186.14|185.14|185.94|184.94|186.14|185.14|185.79|184.79|314
1735373700000|2024-12-28 08:15:00|185.93|184.93|186.22|185.22|186.27|185.27|185.89|184.89|283
1735374000000|2024-12-28 08:20:00|186.21|185.21|186.24|185.24|186.3|185.3|185.76|184.76|279
1735374300000|2024-12-28 08:25:00|186.25|185.25|186.47|185.47|186.55|185.55|186.22|185.22|201
1735374600000|2024-12-28 08:30:00|186.49|185.49|186.25|185.25|186.6|185.6|186.18|185.18|224
1735374900000|2024-12-28 08:35:00|186.27|185.27|186.65|185.65|186.69|185.69|186.27|185.27|237
1735375200000|2024-12-28 08:40:00|186.68|185.68|186.79|185.79|186.84|185.84|186.62|185.62|204
1735375500000|2024-12-28 08:45:00|186.81|185.81|186.77|185.77|186.85|185.85|186.56|185.56|262
1735375800000|2024-12-28 08:50:00|186.75|185.75|187|186|187.17|186.17|186.74|185.74|281
1735376100000|2024-12-28 08:55:00|186.99|185.99|187.07|186.07|187.07|186.07|186.91|185.91|246
1735376400000|2024-12-28 09:00:00|187.05|186.05|187.35|186.35|187.46|186.46|187.01|186.01|273
1735376700000|2024-12-28 09:05:00|187.37|186.37|187.25|186.25|187.64|186.64|187.22|186.22|290
1735377000000|2024-12-28 09:10:00|187.24|186.24|186.96|185.96|187.37|186.37|186.88|185.88|221
1735377300000|2024-12-28 09:15:00|186.99|185.99|187.36|186.36|187.47|186.47|186.96|185.96|272
1735377600000|2024-12-28 09:20:00|187.39|186.39|187.35|186.35|187.67|186.67|187.33|186.33|258
1735377900000|2024-12-28 09:25:00|187.34|186.34|187.15|186.15|187.43|186.43|187.1|186.1|288
1735378200000|2024-12-28 09:30:00|187.19|186.19|187.13|186.13|187.3|186.3|186.95|185.95|256
1735378500000|2024-12-28 09:35:00|187.14|186.14|187.14|186.14|187.4|186.4|187.1|186.1|272
1735378800000|2024-12-28 09:40:00|187.16|186.16|186.93|185.93|187.2|186.2|186.91|185.91|214
1735379100000|2024-12-28 09:45:00|186.96|185.96|187.23|186.23|187.27|186.27|186.93|185.93|229
1735379400000|2024-12-28 09:50:00|187.21|186.21|187.24|186.24|187.37|186.37|187.06|186.06|311
1735379700000|2024-12-28 09:55:00|187.27|186.27|187.07|186.07|187.39|186.39|187.02|186.02|216
1735380000000|2024-12-28 10:00:00|187.11|186.11|187.07|186.07|187.31|186.31|187.02|186.02|317
1735380300000|2024-12-28 10:05:00|187.06|186.06|186.84|185.84|187.1|186.1|186.64|185.64|316
1735380600000|2024-12-28 10:10:00|186.86|185.86|186.62|185.62|187.02|186.02|186.62|185.62|180
1735380900000|2024-12-28 10:15:00|186.61|185.61|186.43|185.43|186.69|185.69|186.42|185.42|127
1735381200000|2024-12-28 10:20:00|186.44|185.44|186.78|185.78|186.82|185.82|186.41|185.41|141
1735381500000|2024-12-28 10:25:00|186.79|185.79|186.93|185.93|187.12|186.12|186.79|185.79|85
1735381800000|2024-12-28 10:30:00|186.92|185.92|186.72|185.72|187.08|186.08|186.72|185.72|203
1735382100000|2024-12-28 10:35:00|186.76|185.76|186.7|185.7|186.82|185.82|186.55|185.55|165
1735382400000|2024-12-28 10:40:00|186.69|185.69|186.78|185.78|186.85|185.85|186.59|185.59|112
1735382700000|2024-12-28 10:45:00|186.77|185.77|186.98|185.98|187.05|186.05|186.76|185.76|174
1735383000000|2024-12-28 10:50:00|186.96|185.96|187.04|186.04|187.06|186.06|186.82|185.82|123
1735383300000|2024-12-28 10:55:00|187.01|186.01|186.62|185.62|187.01|186.01|186.59|185.59|116
1735383600000|2024-12-28 11:00:00|186.63|185.63|186.95|185.95|187.11|186.11|186.63|185.63|140
1735383900000|2024-12-28 11:05:00|186.96|185.96|186.94|185.94|187.07|186.07|186.79|185.79|158
1735384200000|2024-12-28 11:10:00|186.95|185.95|186.87|185.87|187.02|186.02|186.84|185.84|99
1735384500000|2024-12-28 11:15:00|186.88|185.88|187.02|186.02|187.18|186.18|186.88|185.88|113
1735384800000|2024-12-28 11:20:00|187.01|186.01|187.13|186.13|187.15|186.15|186.85|185.85|163
1735385100000|2024-12-28 11:25:00|187.12|186.12|187.23|186.23|187.23|186.23|187.06|186.06|139
1735385400000|2024-12-28 11:30:00|187.2|186.2|187.33|186.33|187.35|186.35|187.02|186.02|144
1735385700000|2024-12-28 11:35:00|187.35|186.35|187.49|186.49|187.49|186.49|187.15|186.15|162
1735386000000|2024-12-28 11:40:00|187.5|186.5|187.83|186.83|187.89|186.89|187.5|186.5|189
1735386300000|2024-12-28 11:45:00|187.82|186.82|187.64|186.64|187.93|186.93|187.54|186.54|134
1735386600000|2024-12-28 11:50:00|187.65|186.65|187.94|186.94|188.13|187.13|187.64|186.64|140
1735386900000|2024-12-28 11:55:00|187.95|186.95|188.04|187.04|188.19|187.19|187.94|186.94|133
1735387200000|2024-12-28 12:00:00|188.02|187.02|188.09|187.09|188.16|187.16|187.72|186.72|142
1735387500000|2024-12-28 12:05:00|188.1|187.1|188.14|187.14|188.41|187.41|188.1|187.1|123
1735387800000|2024-12-28 12:10:00|188.16|187.16|188.08|187.08|188.34|187.34|188|187|180
1735388100000|2024-12-28 12:15:00|188.07|187.07|188.11|187.11|188.18|187.18|187.86|186.86|176
1735388400000|2024-12-28 12:20:00|188.13|187.13|187.98|186.98|188.3|187.3|187.97|186.97|211
1735388700000|2024-12-28 12:25:00|187.97|186.97|187.67|186.67|187.99|186.99|187.66|186.66|126
1735389000000|2024-12-28 12:30:00|187.69|186.69|187.46|186.46|187.78|186.78|187.46|186.46|200
1735389300000|2024-12-28 12:35:00|187.47|186.47|187.74|186.74|187.77|186.77|187.39|186.39|218
1735389600000|2024-12-28 12:40:00|187.75|186.75|187.45|186.45|187.94|186.94|187.36|186.36|189
1735389900000|2024-12-28 12:45:00|187.51|186.51|187.4|186.4|187.62|186.62|187.33|186.33|222
1735390200000|2024-12-28 12:50:00|187.41|186.41|187.4|186.4|187.63|186.63|187.35|186.35|136
1735390500000|2024-12-28 12:55:00|187.39|186.39|187.64|186.64|187.74|186.74|187.3|186.3|192
1735390800000|2024-12-28 13:00:00|187.62|186.62|187.72|186.72|188.05|187.05|187.58|186.58|268
1735391100000|2024-12-28 13:05:00|187.71|186.71|188.14|187.14|188.22|187.22|187.7|186.7|118
1735391400000|2024-12-28 13:10:00|188.15|187.15|188.11|187.11|188.37|187.37|188.1|187.1|226
1735391700000|2024-12-28 13:15:00|188.25|187.25|188.11|187.11|188.26|187.26|187.88|186.88|119
1735392000000|2024-12-28 13:20:00|188.12|187.12|188.56|187.56|188.6|187.6|188.11|187.11|52
1735392300000|2024-12-28 13:25:00|188.59|187.59|188.62|187.62|188.69|187.69|188.58|187.58|100
1735392600000|2024-12-28 13:30:00|188.63|187.63|188.96|187.96|188.98|187.98|188.54|187.54|156
1735392900000|2024-12-28 13:35:00|188.99|187.99|188.93|187.93|189.16|188.16|188.88|187.88|272
1735393200000|2024-12-28 13:40:00|188.92|187.92|188.84|187.84|188.92|187.92|188.41|187.41|342
1735393500000|2024-12-28 13:45:00|188.75|187.75|188.5|187.5|188.89|187.89|188.26|187.26|478
1735393800000|2024-12-28 13:50:00|188.51|187.51|188.84|187.84|188.91|187.91|188.5|187.5|359
1735394100000|2024-12-28 13:55:00|188.82|187.82|189.09|188.09|189.29|188.29|188.82|187.82|257
1735394400000|2024-12-28 14:00:00|189.1|188.1|188.98|187.98|189.46|188.46|188.8|187.8|444
1735394700000|2024-12-28 14:05:00|188.99|187.99|189.13|188.13|189.33|188.33|188.86|187.86|473
1735395000000|2024-12-28 14:10:00|189.11|188.11|189.78|188.78|189.89|188.89|189.11|188.11|426
1735395300000|2024-12-28 14:15:00|189.79|188.79|190.5|189.5|190.5|189.5|189.77|188.77|672
1735395600000|2024-12-28 14:20:00|190.47|189.47|190.97|189.97|191.02|190.02|190.27|189.27|603
1735395900000|2024-12-28 14:25:00|190.96|189.96|189.88|188.88|190.98|189.98|189.86|188.86|583
1735396200000|2024-12-28 14:30:00|189.87|188.87|190|189|190.27|189.27|189.61|188.61|589
1735396500000|2024-12-28 14:35:00|190.02|189.02|189.62|188.62|190.27|189.27|189.62|188.62|594
1735396800000|2024-12-28 14:40:00|189.61|188.61|189.77|188.77|189.84|188.84|189.34|188.34|459
1735397100000|2024-12-28 14:45:00|189.82|188.82|189.75|188.75|190.27|189.27|189.47|188.47|554
1735397400000|2024-12-28 14:50:00|189.73|188.73|189.72|188.72|189.9|188.9|189.38|188.38|504
1735397700000|2024-12-28 14:55:00|189.69|188.69|190.47|189.47|190.48|189.48|189.64|188.64|439
1735398000000|2024-12-28 15:00:00|190.83|189.83|191.32|190.32|191.48|190.48|190.83|189.83|548
1735398300000|2024-12-28 15:05:00|191.34|190.34|191.97|190.97|192.04|191.04|191.24|190.24|519
1735398600000|2024-12-28 15:10:00|191.98|190.98|191.35|190.35|191.98|190.98|191.29|190.29|516
1735398900000|2024-12-28 15:15:00|191.37|190.37|191.35|190.35|191.56|190.56|191.23|190.23|523
1735399200000|2024-12-28 15:20:00|191.34|190.34|191.8|190.8|192.05|191.05|191.27|190.27|578
1735399500000|2024-12-28 15:25:00|191.78|190.78|191.78|190.78|191.96|190.96|191.5|190.5|483
1735399800000|2024-12-28 15:30:00|191.7|190.7|191.49|190.49|192.08|191.08|191.41|190.41|512
1735400100000|2024-12-28 15:35:00|191.51|190.51|191.41|190.41|191.7|190.7|191.31|190.31|456
1735400400000|2024-12-28 15:40:00|191.39|190.39|191.69|190.69|191.86|190.86|191.39|190.39|395
1735400700000|2024-12-28 15:45:00|191.72|190.72|191.13|190.13|191.74|190.74|191.03|190.03|452
1735401000000|2024-12-28 15:50:00|191.11|190.11|190.89|189.89|191.48|190.48|190.77|189.77|494
1735401300000|2024-12-28 15:55:00|190.87|189.87|190.97|189.97|191.01|190.01|190.64|189.64|384
1735401600000|2024-12-28 16:00:00|190.95|189.95|190.64|189.64|191.31|190.31|190.56|189.56|508
1735401900000|2024-12-28 16:05:00|190.7|189.7|190.82|189.82|190.93|189.93|190.39|189.39|510
1735402200000|2024-12-28 16:10:00|190.78|189.78|190.82|189.82|191.14|190.14|190.75|189.75|461
1735402500000|2024-12-28 16:15:00|190.68|189.68|191.56|190.56|191.71|190.71|190.68|189.68|462
1735402800000|2024-12-28 16:20:00|191.59|190.59|191.23|190.23|191.6|190.6|191.19|190.19|453
1735403100000|2024-12-28 16:25:00|191.22|190.22|191.46|190.46|191.5|190.5|191.09|190.09|337
1735403400000|2024-12-28 16:30:00|191.48|190.48|192.11|191.11|192.33|191.33|191.45|190.45|404
1735403700000|2024-12-28 16:35:00|192.12|191.12|192.39|191.39|192.45|191.45|191.95|190.95|465
1735404000000|2024-12-28 16:40:00|192.38|191.38|192.36|191.36|192.68|191.68|192.29|191.29|421
1735404300000|2024-12-28 16:45:00|192.4|191.4|192.49|191.49|192.54|191.54|192.06|191.06|474
1735404600000|2024-12-28 16:50:00|192.48|191.48|192.76|191.76|192.77|191.77|192.32|191.32|376
1735404900000|2024-12-28 16:55:00|192.77|191.77|193.43|192.43|193.43|192.43|192.73|191.73|419
1735405200000|2024-12-28 17:00:00|193.44|192.44|193.77|192.77|194.52|193.52|193.41|192.41|573
1735405500000|2024-12-28 17:05:00|193.75|192.75|194.45|193.45|194.72|193.72|193.72|192.72|456
1735405800000|2024-12-28 17:10:00|194.46|193.46|194.47|193.47|194.55|193.55|193.97|192.97|456
1735406100000|2024-12-28 17:15:00|194.48|193.48|194.65|193.65|194.81|193.81|194.3|193.3|469
1735406400000|2024-12-28 17:20:00|194.64|193.64|194.87|193.87|195.43|194.43|194.57|193.57|586
1735406700000|2024-12-28 17:25:00|194.85|193.85|194.71|193.71|194.92|193.92|194.52|193.52|475
1735407000000|2024-12-28 17:30:00|194.82|193.82|194.88|193.88|195.51|194.51|194.75|193.75|537
1735407300000|2024-12-28 17:35:00|194.86|193.86|195.24|194.24|195.35|194.35|194.73|193.73|454
1735407600000|2024-12-28 17:40:00|195.19|194.19|195.5|194.5|195.67|194.67|195.19|194.19|475
1735407900000|2024-12-28 17:45:00|195.49|194.49|195.93|194.93|195.97|194.97|195.47|194.47|456
1735408200000|2024-12-28 17:50:00|195.97|194.97|195.62|194.62|196.07|195.07|195.51|194.51|490
1735408500000|2024-12-28 17:55:00|195.63|194.63|195.65|194.65|195.89|194.89|195.5|194.5|333
1735408800000|2024-12-28 18:00:00|195.64|194.64|195.33|194.33|196.1|195.1|195.26|194.26|456
1735409100000|2024-12-28 18:05:00|195.32|194.32|194.9|193.9|195.35|194.35|194.64|193.64|378
1735409400000|2024-12-28 18:10:00|194.89|193.89|195.09|194.09|195.18|194.18|194.79|193.79|343
1735409700000|2024-12-28 18:15:00|195.1|194.1|194.85|193.85|195.24|194.24|194.73|193.73|324
1735410000000|2024-12-28 18:20:00|194.86|193.86|194.94|193.94|195.16|194.16|194.76|193.76|313
1735410300000|2024-12-28 18:25:00|194.95|193.95|195.27|194.27|195.58|194.58|194.92|193.92|332
1735410600000|2024-12-28 18:30:00|195.25|194.25|195.21|194.21|195.52|194.52|195.15|194.15|183
1735410900000|2024-12-28 18:35:00|195.08|194.08|194.8|193.8|195.08|194.08|194.71|193.71|142
1735411200000|2024-12-28 18:40:00|194.83|193.83|194.52|193.52|194.99|193.99|194.31|193.31|358
1735411500000|2024-12-28 18:45:00|194.55|193.55|194.59|193.59|194.68|193.68|194.3|193.3|322
1735411800000|2024-12-28 18:50:00|194.57|193.57|194.59|193.59|194.9|193.9|194.52|193.52|260
1735412100000|2024-12-28 18:55:00|194.69|193.69|194.51|193.51|194.69|193.69|194.37|193.37|232
1735412400000|2024-12-28 19:00:00|194.5|193.5|194.72|193.72|194.83|193.83|194.48|193.48|245
1735412700000|2024-12-28 19:05:00|194.86|193.86|194.59|193.59|194.93|193.93|194.49|193.49|284
1735413000000|2024-12-28 19:10:00|194.58|193.58|194.72|193.72|194.88|193.88|194.58|193.58|242
1735413300000|2024-12-28 19:15:00|194.71|193.71|194.56|193.56|194.84|193.84|194.51|193.51|358
1735413600000|2024-12-28 19:20:00|194.55|193.55|194.49|193.49|194.8|193.8|194.36|193.36|299
1735413900000|2024-12-28 19:25:00|194.51|193.51|194.5|193.5|194.68|193.68|194.39|193.39|248
1735414200000|2024-12-28 19:30:00|194.52|193.52|194.67|193.67|194.72|193.72|194.34|193.34|343
1735414500000|2024-12-28 19:35:00|194.7|193.7|194.34|193.34|194.82|193.82|194.34|193.34|350
1735414800000|2024-12-28 19:40:00|194.38|193.38|194.76|193.76|194.76|193.76|194.35|193.35|219
1735415100000|2024-12-28 19:45:00|194.77|193.77|194.71|193.71|194.82|193.82|194.62|193.62|274
1735415400000|2024-12-28 19:50:00|194.7|193.7|194.56|193.56|194.73|193.73|194.51|193.51|219
1735415700000|2024-12-28 19:55:00|194.55|193.55|194.56|193.56|194.59|193.59|194.5|193.5|155
1735416000000|2024-12-28 20:00:00|194.64|193.64|194.41|193.41|194.91|193.91|194.39|193.39|353
1735416300000|2024-12-28 20:05:00|194.4|193.4|194|193|194.49|193.49|193.92|192.92|337
1735416600000|2024-12-28 20:10:00|194.03|193.03|193.7|192.7|194.08|193.08|193.66|192.66|288
1735416900000|2024-12-28 20:15:00|193.69|192.69|193.7|192.7|193.84|192.84|193.57|192.57|271
1735417200000|2024-12-28 20:20:00|193.73|192.73|193.52|192.52|193.79|192.79|193.49|192.49|254
1735417500000|2024-12-28 20:25:00|193.5|192.5|193.61|192.61|193.83|192.83|193.5|192.5|206
1735417800000|2024-12-28 20:30:00|193.6|192.6|193.71|192.71|193.74|192.74|193.6|192.6|194
1735418100000|2024-12-28 20:35:00|193.73|192.73|193.6|192.6|193.76|192.76|193.53|192.53|185
1735418400000|2024-12-28 20:40:00|193.59|192.59|193.7|192.7|193.75|192.75|193.53|192.53|204
1735418700000|2024-12-28 20:45:00|193.69|192.69|193.87|192.87|193.94|192.94|193.69|192.69|186
1735419000000|2024-12-28 20:50:00|193.86|192.86|193.85|192.85|194.21|193.21|193.78|192.78|263
1735419300000|2024-12-28 20:55:00|193.88|192.88|194.08|193.08|194.08|193.08|193.73|192.73|165
1735419600000|2024-12-28 21:00:00|194.1|193.1|193.99|192.99|194.4|193.4|193.84|192.84|301
1735419900000|2024-12-28 21:05:00|194.03|193.03|193.78|192.78|194.08|193.08|193.78|192.78|243
1735420200000|2024-12-28 21:10:00|193.81|192.81|193.92|192.92|193.92|192.92|193.7|192.7|197
1735420500000|2024-12-28 21:15:00|193.97|192.97|193.85|192.85|194.01|193.01|193.75|192.75|208
1735420800000|2024-12-28 21:20:00|193.81|192.81|193.92|192.92|194.08|193.08|193.69|192.69|226
1735421100000|2024-12-28 21:25:00|193.91|192.91|194.04|193.04|194.04|193.04|193.87|192.87|161
1735421400000|2024-12-28 21:30:00|194.05|193.05|194.17|193.17|194.24|193.24|193.96|192.96|210
1735421700000|2024-12-28 21:35:00|194.15|193.15|194.59|193.59|194.68|193.68|194.14|193.14|194
1735422000000|2024-12-28 21:40:00|194.58|193.58|194.33|193.33|194.6|193.6|194.28|193.28|189
1735422300000|2024-12-28 21:45:00|194.32|193.32|194.55|193.55|194.55|193.55|194.17|193.17|216
1735422600000|2024-12-28 21:50:00|194.52|193.52|194.5|193.5|194.84|193.84|194.46|193.46|253
1735422900000|2024-12-28 21:55:00|194.49|193.49|195.26|194.26|195.28|194.28|194.49|193.49|244
1735423200000|2024-12-28 22:00:00|195.25|194.25|195.01|194.01|195.67|194.67|194.89|193.89|315
1735423500000|2024-12-28 22:05:00|195|194|195.13|194.13|195.17|194.17|194.83|193.83|235
1735423800000|2024-12-28 22:10:00|195.12|194.12|195.61|194.61|195.67|194.67|195.01|194.01|238
1735424100000|2024-12-28 22:15:00|195.64|194.64|195.48|194.48|195.71|194.71|195.28|194.28|267
1735424400000|2024-12-28 22:20:00|195.47|194.47|195.65|194.65|195.67|194.67|195.41|194.41|256
1735424700000|2024-12-28 22:25:00|195.66|194.66|196.07|195.07|196.09|195.09|195.64|194.64|260
1735425000000|2024-12-28 22:30:00|196.1|195.1|195.38|194.38|196.13|195.13|195.29|194.29|348
1735425300000|2024-12-28 22:35:00|195.36|194.36|195.55|194.55|195.55|194.55|194.91|193.91|264
1735425600000|2024-12-28 22:40:00|195.51|194.51|195.99|194.99|196.18|195.18|195.5|194.5|299
1735425900000|2024-12-28 22:45:00|196.02|195.02|196.52|195.52|196.71|195.71|195.99|194.99|253
1735426200000|2024-12-28 22:50:00|196.55|195.55|196.5|195.5|196.89|195.89|196.23|195.23|384
1735426500000|2024-12-28 22:55:00|196.55|195.55|196.02|195.02|196.55|195.55|195.86|194.86|312
1735426800000|2024-12-28 23:00:00|195.99|194.99|195.95|194.95|196.39|195.39|195.87|194.87|417
1735427100000|2024-12-28 23:05:00|195.94|194.94|195.89|194.89|196.09|195.09|195.51|194.51|439
1735427400000|2024-12-28 23:10:00|195.88|194.88|195.74|194.74|195.94|194.94|195.46|194.46|380
1735427700000|2024-12-28 23:15:00|195.67|194.67|195.34|194.34|195.67|194.67|195.3|194.3|357
1735428000000|2024-12-28 23:20:00|195.33|194.33|195.82|194.82|195.85|194.85|195.11|194.11|370
1735428300000|2024-12-28 23:25:00|195.83|194.83|195.75|194.75|196.07|195.07|195.6|194.6|279
1735428600000|2024-12-28 23:30:00|195.74|194.74|196.05|195.05|196.31|195.31|195.69|194.69|331
1735428900000|2024-12-28 23:35:00|196.09|195.09|195.61|194.61|196.19|195.19|195.57|194.57|324
1735429200000|2024-12-28 23:40:00|195.64|194.64|195.69|194.69|195.86|194.86|195.54|194.54|235
1735429500000|2024-12-28 23:45:00|195.71|194.71|196.01|195.01|196.22|195.22|195.68|194.68|287
1735429800000|2024-12-28 23:50:00|196.05|195.05|196.1|195.1|196.26|195.26|195.82|194.82|273
1735430100000|2024-12-28 23:55:00|196.13|195.13|196.37|195.37|196.43|195.43|196|195|229
1735430400000|2024-12-29 00:00:00|196.38|195.38|195.74|194.74|196.54|195.54|195.72|194.72|293
1735430700000|2024-12-29 00:05:00|195.73|194.73|195.78|194.78|195.94|194.94|195.36|194.36|356
1735431000000|2024-12-29 00:10:00|195.77|194.77|195.78|194.78|195.92|194.92|195.58|194.58|259
1735431300000|2024-12-29 00:15:00|195.77|194.77|195.58|194.58|195.84|194.84|195.53|194.53|218
1735431600000|2024-12-29 00:20:00|195.65|194.65|195.27|194.27|195.68|194.68|195.26|194.26|128
1735431900000|2024-12-29 00:25:00|195.28|194.28|195.18|194.18|195.47|194.47|195.09|194.09|115
1735432200000|2024-12-29 00:30:00|195.19|194.19|194.94|193.94|195.57|194.57|194.92|193.92|159
1735432500000|2024-12-29 00:35:00|194.95|193.95|194.99|193.99|195.23|194.23|194.83|193.83|192
1735432800000|2024-12-29 00:40:00|194.97|193.97|195.05|194.05|195.24|194.24|194.92|193.92|187
1735433100000|2024-12-29 00:45:00|195.07|194.07|194.78|193.78|195.13|194.13|194.67|193.67|164
1735433400000|2024-12-29 00:50:00|194.79|193.79|194.8|193.8|194.93|193.93|194.71|193.71|108
1735433700000|2024-12-29 00:55:00|194.78|193.78|194.89|193.89|195.14|194.14|194.7|193.7|96
1735434000000|2024-12-29 01:00:00|194.9|193.9|195.15|194.15|195.39|194.39|194.9|193.9|182
1735434300000|2024-12-29 01:05:00|195.14|194.14|194.43|193.43|195.14|194.14|194.43|193.43|146
1735434600000|2024-12-29 01:10:00|194.44|193.44|194.51|193.51|194.68|193.68|194.44|193.44|132
1735434900000|2024-12-29 01:15:00|194.49|193.49|193.74|192.74|194.54|193.54|193.74|192.74|194
1735435200000|2024-12-29 01:20:00|193.75|192.75|193.7|192.7|193.78|192.78|193.36|192.36|144
1735435500000|2024-12-29 01:25:00|193.71|192.71|193.77|192.77|193.93|192.93|193.59|192.59|169
1735435800000|2024-12-29 01:30:00|193.79|192.79|193.63|192.63|193.93|192.93|193.43|192.43|188
1735436100000|2024-12-29 01:35:00|193.64|192.64|193.72|192.72|193.8|192.8|193.51|192.51|159
1735436400000|2024-12-29 01:40:00|193.69|192.69|193.61|192.61|193.78|192.78|193.46|192.46|134
1735436700000|2024-12-29 01:45:00|193.62|192.62|193.7|192.7|193.83|192.83|193.49|192.49|162
1735437000000|2024-12-29 01:50:00|193.71|192.71|193.38|192.38|193.77|192.77|193.36|192.36|121
1735437300000|2024-12-29 01:55:00|193.41|192.41|193.45|192.45|193.69|192.69|193.38|192.38|200
1735437600000|2024-12-29 02:00:00|193.46|192.46|193.5|192.5|193.74|192.74|193.42|192.42|157
1735437900000|2024-12-29 02:05:00|193.49|192.49|193.48|192.48|193.61|192.61|193.31|192.31|91
1735438200000|2024-12-29 02:10:00|193.49|192.49|193.85|192.85|193.86|192.86|193.34|192.34|262
1735438500000|2024-12-29 02:15:00|193.86|192.86|193.79|192.79|193.92|192.92|193.57|192.57|335
1735438800000|2024-12-29 02:20:00|193.8|192.8|193.93|192.93|194.13|193.13|193.74|192.74|289
1735439100000|2024-12-29 02:25:00|193.91|192.91|194.04|193.04|194.05|193.05|193.83|192.83|246
1735439400000|2024-12-29 02:30:00|194.05|193.05|195.05|194.05|195.17|194.17|194.04|193.04|177
1735439700000|2024-12-29 02:35:00|195.06|194.06|194.62|193.62|195.13|194.13|194.6|193.6|150
1735440000000|2024-12-29 02:40:00|194.63|193.63|195|194|195.17|194.17|194.55|193.55|196
1735440300000|2024-12-29 02:45:00|195.02|194.02|194.83|193.83|195.15|194.15|194.75|193.75|159
1735440600000|2024-12-29 02:50:00|194.84|193.84|194.71|193.71|194.98|193.98|194.71|193.71|139
1735440900000|2024-12-29 02:55:00|194.72|193.72|194.59|193.59|194.73|193.73|194.51|193.51|145
1735441200000|2024-12-29 03:00:00|194.6|193.6|194.26|193.26|194.72|193.72|194.26|193.26|140
1735441500000|2024-12-29 03:05:00|194.25|193.25|194.43|193.43|194.56|193.56|194.16|193.16|103
1735441800000|2024-12-29 03:10:00|194.44|193.44|194.35|193.35|194.48|193.48|194.32|193.32|90
1735442100000|2024-12-29 03:15:00|194.36|193.36|194.43|193.43|194.7|193.7|194.33|193.33|99
1735442400000|2024-12-29 03:20:00|194.44|193.44|194.33|193.33|194.53|193.53|194.28|193.28|129
1735442700000|2024-12-29 03:25:00|194.34|193.34|195.13|194.13|195.29|194.29|194.32|193.32|215
1735443000000|2024-12-29 03:30:00|195.14|194.14|195.24|194.24|195.44|194.44|195.11|194.11|223
1735443300000|2024-12-29 03:35:00|195.23|194.23|195.26|194.26|195.51|194.51|195.12|194.12|167
1735443600000|2024-12-29 03:40:00|195.25|194.25|195.28|194.28|195.47|194.47|195.17|194.17|159
1735443900000|2024-12-29 03:45:00|195.25|194.25|195.78|194.78|195.84|194.84|195.12|194.12|146
1735444200000|2024-12-29 03:50:00|195.79|194.79|195.5|194.5|195.8|194.8|195.49|194.49|141
1735444500000|2024-12-29 03:55:00|195.49|194.49|195.68|194.68|195.78|194.78|195.48|194.48|108
1735444800000|2024-12-29 04:00:00|195.69|194.69|195.32|194.32|195.79|194.79|195.27|194.27|129
1735445100000|2024-12-29 04:05:00|195.34|194.34|195.31|194.31|195.37|194.37|195.15|194.15|84
1735445400000|2024-12-29 04:10:00|195.3|194.3|195.48|194.48|195.55|194.55|195.28|194.28|78
1735445700000|2024-12-29 04:15:00|195.5|194.5|195.43|194.43|195.61|194.61|195.38|194.38|100
1735446000000|2024-12-29 04:20:00|195.42|194.42|195.43|194.43|195.46|194.46|195.3|194.3|65
1735446300000|2024-12-29 04:25:00|195.44|194.44|195.27|194.27|195.47|194.47|195.15|194.15|98
1735446600000|2024-12-29 04:30:00|195.25|194.25|195.28|194.28|195.28|194.28|195.16|194.16|60
1735446900000|2024-12-29 04:35:00|195.26|194.26|195.3|194.3|195.71|194.71|195.25|194.25|147
1735447200000|2024-12-29 04:40:00|195.29|194.29|195.41|194.41|195.41|194.41|195.25|194.25|57
1735447500000|2024-12-29 04:45:00|195.4|194.4|195.24|194.24|195.51|194.51|195.07|194.07|153
1735447800000|2024-12-29 04:50:00|195.23|194.23|195.26|194.26|195.4|194.4|195.2|194.2|81
1735448100000|2024-12-29 04:55:00|195.25|194.25|195.31|194.31|195.31|194.31|195.18|194.18|58
1735448400000|2024-12-29 05:00:00|195.32|194.32|195.28|194.28|195.53|194.53|195.28|194.28|101
1735448700000|2024-12-29 05:05:00|195.26|194.26|195.24|194.24|195.33|194.33|194.97|193.97|124
1735449000000|2024-12-29 05:10:00|195.23|194.23|195.32|194.32|195.33|194.33|195.09|194.09|75
1735449300000|2024-12-29 05:15:00|195.33|194.33|195.39|194.39|195.51|194.51|195.29|194.29|77
1735449600000|2024-12-29 05:20:00|195.38|194.38|195.28|194.28|195.38|194.38|195.19|194.19|104
1735449900000|2024-12-29 05:25:00|195.27|194.27|195.36|194.36|195.48|194.48|195.27|194.27|46
1735450200000|2024-12-29 05:30:00|195.34|194.34|195.86|194.86|195.88|194.88|195.27|194.27|56
1735450500000|2024-12-29 05:35:00|195.87|194.87|195.9|194.9|196.23|195.23|195.77|194.77|121
1735450800000|2024-12-29 05:40:00|195.89|194.89|195.79|194.79|195.91|194.91|195.74|194.74|70
1735451100000|2024-12-29 05:45:00|195.78|194.78|195.91|194.91|196.14|195.14|195.74|194.74|81
1735451400000|2024-12-29 05:50:00|195.9|194.9|196.01|195.01|196.02|195.02|195.85|194.85|67
1735451700000|2024-12-29 05:55:00|196|195|196.26|195.26|196.29|195.29|195.98|194.98|66
1735452000000|2024-12-29 06:00:00|196.24|195.24|195.69|194.69|196.26|195.26|195.68|194.68|111
1735452300000|2024-12-29 06:05:00|195.68|194.68|195.63|194.63|195.8|194.8|195.5|194.5|148
1735452600000|2024-12-29 06:10:00|195.61|194.61|195.6|194.6|195.74|194.74|195.49|194.49|91
1735452900000|2024-12-29 06:15:00|195.59|194.59|195.75|194.75|195.75|194.75|195.54|194.54|76
1735453200000|2024-12-29 06:20:00|195.78|194.78|195.92|194.92|195.93|194.93|195.53|194.53|80
1735453500000|2024-12-29 06:25:00|195.89|194.89|196.42|195.42|196.49|195.49|195.79|194.79|119
1735453800000|2024-12-29 06:30:00|196.41|195.41|196.66|195.66|196.98|195.98|196.41|195.41|161
1735454100000|2024-12-29 06:35:00|196.65|195.65|196.3|195.3|196.8|195.8|196.28|195.28|155
1735454400000|2024-12-29 06:40:00|196.32|195.32|196.24|195.24|196.42|195.42|196.23|195.23|90
1735454700000|2024-12-29 06:45:00|196.23|195.23|196.2|195.2|196.42|195.42|196.17|195.17|93
1735455000000|2024-12-29 06:50:00|196.21|195.21|196.8|195.8|196.97|195.97|196.21|195.21|217
1735455300000|2024-12-29 06:55:00|196.85|195.85|197.15|196.15|197.17|196.17|196.79|195.79|295
1735455600000|2024-12-29 07:00:00|197.19|196.19|198.09|197.09|198.12|197.12|196.99|195.99|389
1735455900000|2024-12-29 07:05:00|198.12|197.12|197.66|196.66|198.2|197.2|197.64|196.64|445
1735456200000|2024-12-29 07:10:00|197.69|196.69|197.28|196.28|197.71|196.71|197.25|196.25|215
1735456500000|2024-12-29 07:15:00|197.32|196.32|197.3|196.3|197.45|196.45|197|196|204
1735456800000|2024-12-29 07:20:00|197.32|196.32|196.82|195.82|197.43|196.43|196.82|195.82|218
1735457100000|2024-12-29 07:25:00|196.86|195.86|196.91|195.91|197|196|196.83|195.83|217
1735457400000|2024-12-29 07:30:00|196.94|195.94|196.66|195.66|196.94|195.94|196.6|195.6|243
1735457700000|2024-12-29 07:35:00|196.69|195.69|196.52|195.52|196.75|195.75|196.49|195.49|248
1735458000000|2024-12-29 07:40:00|196.56|195.56|196.76|195.76|196.89|195.89|196.52|195.52|204
1735458300000|2024-12-29 07:45:00|196.8|195.8|196.75|195.75|197.12|196.12|196.73|195.73|269
1735458600000|2024-12-29 07:50:00|196.77|195.77|197.05|196.05|197.19|196.19|196.7|195.7|229
1735458900000|2024-12-29 07:55:00|197.06|196.06|196.9|195.9|197.14|196.14|196.9|195.9|111
1735459200000|2024-12-29 08:00:00|196.95|195.95|196.61|195.61|197.08|196.08|196.58|195.58|208
1735459500000|2024-12-29 08:05:00|196.6|195.6|196.29|195.29|196.6|195.6|196.28|195.28|130
1735459800000|2024-12-29 08:10:00|196.44|195.44|196.47|195.47|196.55|195.55|196.16|195.16|125
1735460100000|2024-12-29 08:15:00|196.49|195.49|196.46|195.46|196.56|195.56|196.02|195.02|178
1735460400000|2024-12-29 08:20:00|196.43|195.43|196.37|195.37|196.58|195.58|196.22|195.22|137
1735460700000|2024-12-29 08:25:00|196.36|195.36|196.31|195.31|196.57|195.57|196.24|195.24|125
1735461000000|2024-12-29 08:30:00|196.3|195.3|196.45|195.45|196.52|195.52|196.24|195.24|116
1735461300000|2024-12-29 08:35:00|196.44|195.44|196.23|195.23|196.47|195.47|196.22|195.22|104
1735461600000|2024-12-29 08:40:00|196.22|195.22|196.42|195.42|196.54|195.54|196.2|195.2|97
1735461900000|2024-12-29 08:45:00|196.43|195.43|196.25|195.25|196.57|195.57|196.15|195.15|116
1735462200000|2024-12-29 08:50:00|196.26|195.26|196.22|195.22|196.46|195.46|196.19|195.19|82
1735462500000|2024-12-29 08:55:00|196.21|195.21|196.23|195.23|196.28|195.28|196.14|195.14|85
1735462800000|2024-12-29 09:00:00|196.25|195.25|195.9|194.9|196.53|195.53|195.88|194.88|154
1735463100000|2024-12-29 09:05:00|195.93|194.93|196.09|195.09|196.21|195.21|195.79|194.79|123
1735463400000|2024-12-29 09:10:00|196.08|195.08|196.07|195.07|196.2|195.2|196.01|195.01|145
1735463700000|2024-12-29 09:15:00|196.08|195.08|196.1|195.1|196.35|195.35|196.04|195.04|174
1735464000000|2024-12-29 09:20:00|196.11|195.11|196.2|195.2|196.34|195.34|196.05|195.05|93
1735464300000|2024-12-29 09:25:00|196.23|195.23|197.06|196.06|197.12|196.12|196.23|195.23|173
1735464600000|2024-12-29 09:30:00|197.07|196.07|197.2|196.2|197.38|196.38|196.98|195.98|258
1735464900000|2024-12-29 09:35:00|197.21|196.21|196.85|195.85|197.22|196.22|196.79|195.79|256
1735465200000|2024-12-29 09:40:00|196.87|195.87|197.26|196.26|197.38|196.38|196.84|195.84|123
1735465500000|2024-12-29 09:45:00|197.25|196.25|197.67|196.67|197.73|196.73|197.21|196.21|309
1735465800000|2024-12-29 09:50:00|197.66|196.66|197.82|196.82|197.82|196.82|197.48|196.48|172
1735466100000|2024-12-29 09:55:00|197.83|196.83|197.77|196.77|197.88|196.88|197.58|196.58|174
1735466400000|2024-12-29 10:00:00|197.75|196.75|197.64|196.64|197.86|196.86|197.47|196.47|176
1735466700000|2024-12-29 10:05:00|197.62|196.62|197.54|196.54|197.79|196.79|197.52|196.52|310
1735467000000|2024-12-29 10:10:00|197.56|196.56|197.6|196.6|197.84|196.84|197.44|196.44|374
1735467300000|2024-12-29 10:15:00|197.61|196.61|197.55|196.55|197.73|196.73|197.46|196.46|277
1735467600000|2024-12-29 10:20:00|197.54|196.54|197.53|196.53|197.79|196.79|197.4|196.4|281
1735467900000|2024-12-29 10:25:00|197.55|196.55|197.79|196.79|197.81|196.81|197.51|196.51|188
1735468200000|2024-12-29 10:30:00|197.8|196.8|197.9|196.9|197.94|196.94|197.74|196.74|232
1735468500000|2024-12-29 10:35:00|197.89|196.89|197.8|196.8|198.03|197.03|197.7|196.7|304
1735468800000|2024-12-29 10:40:00|197.79|196.79|197.82|196.82|197.92|196.92|197.74|196.74|188
1735469100000|2024-12-29 10:45:00|197.85|196.85|197.69|196.69|197.99|196.99|197.68|196.68|239
1735469400000|2024-12-29 10:50:00|197.63|196.63|197.72|196.72|197.98|196.98|197.59|196.59|261
1735469700000|2024-12-29 10:55:00|197.75|196.75|197.69|196.69|197.75|196.75|197.53|196.53|144
1735470000000|2024-12-29 11:00:00|197.7|196.7|197.5|196.5|198.21|197.21|197.49|196.49|180
1735470300000|2024-12-29 11:05:00|197.49|196.49|197.47|196.47|197.71|196.71|197.34|196.34|202
1735470600000|2024-12-29 11:10:00|197.48|196.48|197.29|196.29|197.57|196.57|197.23|196.23|131
1735470900000|2024-12-29 11:15:00|197.28|196.28|197.29|196.29|197.36|196.36|197.13|196.13|117
1735471200000|2024-12-29 11:20:00|197.3|196.3|197.29|196.29|197.46|196.46|197.26|196.26|103
1735471500000|2024-12-29 11:25:00|197.28|196.28|197.28|196.28|197.28|196.28|197.07|196.07|128
1735471800000|2024-12-29 11:30:00|197.29|196.29|197.63|196.63|197.69|196.69|197.29|196.29|96
1735472100000|2024-12-29 11:35:00|197.64|196.64|197.61|196.61|197.74|196.74|197.51|196.51|65
1735472400000|2024-12-29 11:40:00|197.59|196.59|197.41|196.41|197.59|196.59|197.33|196.33|64
1735472700000|2024-12-29 11:45:00|197.44|196.44|197.39|196.39|197.55|196.55|197.38|196.38|76
1735473000000|2024-12-29 11:50:00|197.38|196.38|197|196|197.39|196.39|196.87|195.87|111
1735473300000|2024-12-29 11:55:00|196.99|195.99|196.99|195.99|197.07|196.07|196.82|195.82|132
1735473600000|2024-12-29 12:00:00|197.01|196.01|197.14|196.14|197.2|196.2|196.77|195.77|263
1735473900000|2024-12-29 12:05:00|197.25|196.25|197.45|196.45|197.65|196.65|197.25|196.25|122
1735474200000|2024-12-29 12:10:00|197.43|196.43|197.44|196.44|197.46|196.46|197.22|196.22|112
1735474500000|2024-12-29 12:15:00|197.43|196.43|197.51|196.51|197.6|196.6|197.42|196.42|89
1735474800000|2024-12-29 12:20:00|197.52|196.52|197.42|196.42|197.55|196.55|197.33|196.33|75
1735475100000|2024-12-29 12:25:00|197.41|196.41|197.34|196.34|197.56|196.56|197.3|196.3|80
1735475400000|2024-12-29 12:30:00|197.32|196.32|197.04|196.04|197.41|196.41|196.99|195.99|225
1735475700000|2024-12-29 12:35:00|197.01|196.01|197.13|196.13|197.23|196.23|196.99|195.99|178
1735476000000|2024-12-29 12:40:00|197.14|196.14|197.13|196.13|197.23|196.23|196.93|195.93|143
1735476300000|2024-12-29 12:45:00|197.12|196.12|196.99|195.99|197.3|196.3|196.84|195.84|266
1735476600000|2024-12-29 12:50:00|196.98|195.98|197.05|196.05|197.18|196.18|196.98|195.98|114
1735476900000|2024-12-29 12:55:00|197.03|196.03|197.01|196.01|197.18|196.18|196.8|195.8|224
1735477200000|2024-12-29 13:00:00|197.02|196.02|197.15|196.15|197.38|196.38|196.72|195.72|220
1735477500000|2024-12-29 13:05:00|197.13|196.13|196.65|195.65|197.25|196.25|196.61|195.61|184
1735477800000|2024-12-29 13:10:00|196.67|195.67|196.51|195.51|196.87|195.87|196.31|195.31|211
1735478100000|2024-12-29 13:15:00|196.53|195.53|196.77|195.77|196.85|195.85|196.5|195.5|189
1735478400000|2024-12-29 13:20:00|196.74|195.74|196.56|195.56|196.95|195.95|196.52|195.52|228
1735478700000|2024-12-29 13:25:00|196.57|195.57|196.3|195.3|196.67|195.67|196.28|195.28|168
1735479000000|2024-12-29 13:30:00|196.31|195.31|196.25|195.25|196.39|195.39|196.04|195.04|165
1735479300000|2024-12-29 13:35:00|196.21|195.21|196.35|195.35|196.39|195.39|196.14|195.14|229
1735479600000|2024-12-29 13:40:00|196.36|195.36|196.44|195.44|196.47|195.47|196.28|195.28|238
1735479900000|2024-12-29 13:45:00|196.45|195.45|196.76|195.76|196.87|195.87|196.42|195.42|205
1735480200000|2024-12-29 13:50:00|196.75|195.75|196.83|195.83|196.95|195.95|196.57|195.57|179
1735480500000|2024-12-29 13:55:00|196.84|195.84|197.08|196.08|197.09|196.09|196.8|195.8|133
1735480800000|2024-12-29 14:00:00|197.07|196.07|197.92|196.92|197.96|196.96|197.05|196.05|217
1735481100000|2024-12-29 14:05:00|197.9|196.9|197.75|196.75|198.43|197.43|197.73|196.73|300
1735481400000|2024-12-29 14:10:00|197.73|196.73|197.09|196.09|197.85|196.85|197.08|196.08|224
1735481700000|2024-12-29 14:15:00|197.08|196.08|196.03|195.03|197.08|196.08|195.93|194.93|377
1735482000000|2024-12-29 14:20:00|196.02|195.02|195.45|194.45|196.09|195.09|195.38|194.38|274
1735482300000|2024-12-29 14:25:00|195.44|194.44|195.22|194.22|195.48|194.48|195.08|194.08|366
1735482600000|2024-12-29 14:30:00|195.25|194.25|194.44|193.44|195.25|194.25|194.01|193.01|546
1735482900000|2024-12-29 14:35:00|194.43|193.43|194.07|193.07|194.43|193.43|193.9|192.9|414
1735483200000|2024-12-29 14:40:00|194.08|193.08|194.13|193.13|194.35|193.35|193.73|192.73|567
1735483500000|2024-12-29 14:45:00|193.95|192.95|194.12|193.12|194.38|193.38|193.68|192.68|563
1735483800000|2024-12-29 14:50:00|194.1|193.1|194.99|193.99|195.26|194.26|194.1|193.1|569
1735484100000|2024-12-29 14:55:00|194.98|193.98|194.71|193.71|194.98|193.98|194.5|193.5|439
1735484400000|2024-12-29 15:00:00|194.69|193.69|194.17|193.17|195.14|194.14|194.16|193.16|468
1735484700000|2024-12-29 15:05:00|194.16|193.16|194.3|193.3|194.58|193.58|194|193|547
1735485000000|2024-12-29 15:10:00|194.34|193.34|194.55|193.55|194.78|193.78|194.29|193.29|343
1735485300000|2024-12-29 15:15:00|194.56|193.56|195.07|194.07|195.25|194.25|194.51|193.51|439
1735485600000|2024-12-29 15:20:00|195.05|194.05|195.48|194.48|195.53|194.53|194.71|193.71|401
1735485900000|2024-12-29 15:25:00|195.46|194.46|195.37|194.37|195.52|194.52|195.12|194.12|400
1735486200000|2024-12-29 15:30:00|195.39|194.39|195.84|194.84|196.24|195.24|195.36|194.36|460
1735486500000|2024-12-29 15:35:00|195.8|194.8|195.59|194.59|195.84|194.84|195.43|194.43|341
1735486800000|2024-12-29 15:40:00|195.61|194.61|195.81|194.81|195.86|194.86|195.35|194.35|286
1735487100000|2024-12-29 15:45:00|195.79|194.79|196.08|195.08|196.09|195.09|195.39|194.39|399
1735487400000|2024-12-29 15:50:00|196.07|195.07|196.41|195.41|196.49|195.49|196.07|195.07|355
1735487700000|2024-12-29 15:55:00|196.4|195.4|195.94|194.94|196.67|195.67|195.92|194.92|346
1735488000000|2024-12-29 16:00:00|195.93|194.93|196.19|195.19|196.29|195.29|195.93|194.93|237
1735488300000|2024-12-29 16:05:00|196.18|195.18|195.85|194.85|196.23|195.23|195.65|194.65|274
1735488600000|2024-12-29 16:10:00|195.82|194.82|194.88|193.88|195.84|194.84|194.85|193.85|183
1735488900000|2024-12-29 16:15:00|194.87|193.87|195.04|194.04|195.06|194.06|194.4|193.4|405
1735489200000|2024-12-29 16:20:00|194.97|193.97|194.96|193.96|195.27|194.27|194.7|193.7|303
1735489500000|2024-12-29 16:25:00|195.02|194.02|194.98|193.98|195.31|194.31|194.8|193.8|272
1735489800000|2024-12-29 16:30:00|194.93|193.93|194.39|193.39|194.94|193.94|194.09|193.09|312
1735490100000|2024-12-29 16:35:00|194.4|193.4|194.22|193.22|194.7|193.7|194.13|193.13|315
1735490400000|2024-12-29 16:40:00|194.23|193.23|194.39|193.39|194.81|193.81|194.22|193.22|376
1735490700000|2024-12-29 16:45:00|194.38|193.38|194.02|193.02|194.55|193.55|193.87|192.87|344
1735491000000|2024-12-29 16:50:00|194.01|193.01|193.85|192.85|194.07|193.07|193.78|192.78|395
1735491300000|2024-12-29 16:55:00|193.83|192.83|193.63|192.63|193.94|192.94|193.51|192.51|373
1735491600000|2024-12-29 17:00:00|193.65|192.65|193.48|192.48|193.96|192.96|193.37|192.37|453
1735491900000|2024-12-29 17:05:00|193.51|192.51|193.94|192.94|193.99|192.99|192.88|191.88|457
1735492200000|2024-12-29 17:10:00|193.98|192.98|194.28|193.28|194.33|193.33|193.85|192.85|384
1735492500000|2024-12-29 17:15:00|194.27|193.27|194.15|193.15|194.32|193.32|193.75|192.75|386
1735492800000|2024-12-29 17:20:00|194.19|193.19|193.93|192.93|194.26|193.26|193.81|192.81|372
1735493100000|2024-12-29 17:25:00|193.92|192.92|193.81|192.81|194.01|193.01|193.29|192.29|387
1735493400000|2024-12-29 17:30:00|193.8|192.8|194.07|193.07|194.1|193.1|193.58|192.58|381
1735493700000|2024-12-29 17:35:00|194.04|193.04|193.97|192.97|194.13|193.13|193.77|192.77|287
1735494000000|2024-12-29 17:40:00|193.96|192.96|194.22|193.22|194.37|193.37|193.96|192.96|299
1735494300000|2024-12-29 17:45:00|194.24|193.24|193.92|192.92|194.36|193.36|193.79|192.79|341
1735494600000|2024-12-29 17:50:00|193.94|192.94|193.96|192.96|194.13|193.13|193.8|192.8|276
1735494900000|2024-12-29 17:55:00|193.97|192.97|194.16|193.16|194.18|193.18|193.84|192.84|164
1735495200000|2024-12-29 18:00:00|194.14|193.14|193.87|192.87|194.19|193.19|193.69|192.69|239
1735495500000|2024-12-29 18:05:00|193.9|192.9|193.95|192.95|194.06|193.06|193.78|192.78|259
1735495800000|2024-12-29 18:10:00|193.94|192.94|194.08|193.08|194.09|193.09|193.8|192.8|254
1735496100000|2024-12-29 18:15:00|194.11|193.11|194.41|193.41|194.43|193.43|193.72|192.72|422
1735496400000|2024-12-29 18:20:00|194.44|193.44|194|193|194.44|193.44|193.97|192.97|250
1735496700000|2024-12-29 18:25:00|194.02|193.02|193.72|192.72|194.08|193.08|193.65|192.65|331
1735497000000|2024-12-29 18:30:00|193.78|192.78|193.39|192.39|193.85|192.85|193.12|192.12|279
1735497300000|2024-12-29 18:35:00|193.4|192.4|193.9|192.9|193.9|192.9|193.3|192.3|171
1735497600000|2024-12-29 18:40:00|193.89|192.89|193.98|192.98|194.04|193.04|193.84|192.84|131
1735497900000|2024-12-29 18:45:00|193.95|192.95|194.18|193.18|194.29|193.29|193.88|192.88|150
1735498200000|2024-12-29 18:50:00|194.19|193.19|193.89|192.89|194.34|193.34|193.85|192.85|182
1735498500000|2024-12-29 18:55:00|193.87|192.87|194.07|193.07|194.07|193.07|193.87|192.87|114
1735498800000|2024-12-29 19:00:00|194.09|193.09|193.82|192.82|194.09|193.09|193.73|192.73|222
1735499100000|2024-12-29 19:05:00|193.81|192.81|193.99|192.99|194.14|193.14|193.75|192.75|239
1735499400000|2024-12-29 19:10:00|193.98|192.98|193.98|192.98|194.18|193.18|193.93|192.93|166
1735499700000|2024-12-29 19:15:00|193.95|192.95|194.25|193.25|194.36|193.36|193.94|192.94|234
1735500000000|2024-12-29 19:20:00|194.26|193.26|194.2|193.2|194.43|193.43|194.08|193.08|256
1735500300000|2024-12-29 19:25:00|194.23|193.23|194.01|193.01|194.27|193.27|193.92|192.92|256
1735500600000|2024-12-29 19:30:00|194.03|193.03|193.85|192.85|194.13|193.13|193.77|192.77|231
1735500900000|2024-12-29 19:35:00|193.84|192.84|193.67|192.67|193.89|192.89|193.59|192.59|370
1735501200000|2024-12-29 19:40:00|193.66|192.66|193.72|192.72|193.85|192.85|193.52|192.52|288
1735501500000|2024-12-29 19:45:00|193.7|192.7|194|193|194.1|193.1|193.7|192.7|415
1735501800000|2024-12-29 19:50:00|193.99|192.99|193.79|192.79|194.11|193.11|193.58|192.58|308
1735502100000|2024-12-29 19:55:00|193.81|192.81|193.51|192.51|193.97|192.97|193.47|192.47|288
1735502400000|2024-12-29 20:00:00|193.49|192.49|193.01|192.01|193.58|192.58|192.89|191.89|387
1735502700000|2024-12-29 20:05:00|192.99|191.99|192.67|191.67|193.14|192.14|192.55|191.55|366
1735503000000|2024-12-29 20:10:00|192.72|191.72|193.06|192.06|193.06|192.06|192.66|191.66|280
1735503300000|2024-12-29 20:15:00|193.05|192.05|192.4|191.4|193.06|192.06|192.26|191.26|455
1735503600000|2024-12-29 20:20:00|192.39|191.39|192.18|191.18|192.49|191.49|191.85|190.85|404
1735503900000|2024-12-29 20:25:00|192.19|191.19|192.17|191.17|192.35|191.35|191.96|190.96|363
1735504200000|2024-12-29 20:30:00|192.11|191.11|192.32|189.82|192.63|191.19|191.71|189.82|380
1735504500000|2024-12-29 20:35:00|192.34|189.84|192.35|189.85|192.54|190.04|192.32|189.82|351
1735504800000|2024-12-29 20:40:00|192.38|189.88|193.01|190.51|193.04|190.54|192.37|189.87|346
1735505100000|2024-12-29 20:45:00|193|190.5|193.22|190.72|193.55|191.05|192.96|190.46|385
1735505400000|2024-12-29 20:50:00|193.21|190.71|193.4|190.9|193.42|190.92|193.12|190.62|288
1735505700000|2024-12-29 20:55:00|193.39|190.89|193.89|191.39|194.04|191.54|193.32|190.82|358
1735506000000|2024-12-29 21:00:00|193.87|191.37|194.14|191.64|194.15|191.65|193.6|191.1|259
1735506300000|2024-12-29 21:05:00|194.12|191.62|193.86|191.36|194.13|191.63|193.86|191.36|205
1735506600000|2024-12-29 21:10:00|193.88|191.38|193.54|191.04|193.89|191.39|193.31|190.81|287
1735506900000|2024-12-29 21:15:00|193.56|191.06|193.72|191.22|193.72|191.22|193.46|190.96|262
1735507200000|2024-12-29 21:20:00|193.7|191.2|193.23|190.73|193.77|191.27|193.2|190.7|227
1735507500000|2024-12-29 21:25:00|193.24|190.74|193.67|191.17|193.78|191.28|193.22|190.72|163
1735507800000|2024-12-29 21:30:00|193.65|191.15|193.41|190.91|193.76|191.26|193.39|190.89|223
1735508100000|2024-12-29 21:35:00|193.39|190.89|192.78|190.28|193.39|190.89|192.78|190.28|288
1735508400000|2024-12-29 21:40:00|192.79|190.29|192.68|190.18|192.82|190.32|192.37|189.87|273
1735508700000|2024-12-29 21:45:00|192.69|190.19|191.99|189.49|192.71|190.21|191.98|189.48|290
1735509000000|2024-12-29 21:50:00|191.98|189.48|192.1|189.6|192.37|189.87|191.9|189.4|475
1735509300000|2024-12-29 21:55:00|192.09|189.59|192.3|189.8|192.55|190.05|192.03|189.53|424
1735509600000|2024-12-29 22:00:00|192.26|189.76|192.03|189.53|192.43|189.93|191.9|189.4|362
1735509900000|2024-12-29 22:05:00|192.04|189.54|191.9|189.4|192.34|189.84|191.9|189.4|356
1735510200000|2024-12-29 22:10:00|191.88|189.38|191.33|188.83|191.88|189.38|191.23|188.73|389
1735510500000|2024-12-29 22:15:00|191.37|188.87|191.05|188.55|191.37|188.87|190.99|188.49|246
1735510800000|2024-12-29 22:20:00|191.06|188.56|190.69|188.19|191.06|188.56|190.69|188.19|96
1735511100000|2024-12-29 22:25:00|190.68|188.18|191.36|188.86|191.47|188.97|190.59|188.09|136
1735511400000|2024-12-29 22:30:00|191.34|188.84|191.93|189.43|192.09|189.59|191.26|188.76|130
1735511700000|2024-12-29 22:35:00|191.94|189.44|191.53|189.03|191.96|189.46|191.27|188.77|147
1735512000000|2024-12-29 22:40:00|191.64|189.14|192.22|189.72|192.35|189.85|191.48|188.98|146
1735512300000|2024-12-29 22:45:00|192.21|189.71|192.2|189.7|192.35|189.85|192.01|189.51|97
1735512600000|2024-12-29 22:50:00|192.19|189.69|191.17|188.67|192.3|189.8|191.17|188.67|177
1735512900000|2024-12-29 22:55:00|191.16|188.66|191.09|188.59|191.25|188.75|190.73|188.23|227
1735513200000|2024-12-29 23:00:00|191.08|188.58|190.44|189.44|191.54|189.72|190.29|188.5|485
1735513500000|2024-12-29 23:05:00|190.45|189.45|189.95|188.95|190.46|189.46|189.93|188.93|493
1735513800000|2024-12-29 23:10:00|189.93|188.93|189.55|188.55|190.3|189.3|189.52|188.52|491
1735514100000|2024-12-29 23:15:00|189.54|188.54|189.54|188.54|189.87|188.87|189.52|188.52|404
1735514400000|2024-12-29 23:20:00|189.53|188.53|189.58|188.58|189.98|188.98|189.36|188.36|369
1735514700000|2024-12-29 23:25:00|189.57|188.57|190.27|189.27|190.33|189.33|189.48|188.48|347
1735515000000|2024-12-29 23:30:00|190.25|189.25|190.48|189.48|190.51|189.51|190.07|189.07|483
1735515300000|2024-12-29 23:35:00|190.62|189.62|190.91|189.91|190.96|189.96|190.24|189.24|384
1735515600000|2024-12-29 23:40:00|190.9|189.9|190.76|189.76|190.91|189.91|190.48|189.48|300
1735515900000|2024-12-29 23:45:00|190.79|189.79|191.1|190.1|191.17|190.17|190.71|189.71|435
1735516200000|2024-12-29 23:50:00|191.09|190.09|190.96|189.96|191.1|190.1|190.8|189.8|328
1735516500000|2024-12-29 23:55:00|190.95|189.95|190.8|189.8|191.04|190.04|190.73|189.73|222
1735516800000|2024-12-30 00:00:00|190.79|189.79|190.49|189.49|190.79|189.79|189.98|188.98|255
1735517100000|2024-12-30 00:05:00|190.5|189.5|191.41|190.41|191.46|190.46|190.48|189.48|318
1735517400000|2024-12-30 00:10:00|191.4|190.4|191.93|190.93|192.05|191.05|191.2|190.2|353
1735517700000|2024-12-30 00:15:00|191.94|190.94|192.6|191.6|192.83|191.83|191.82|190.82|397
1735518000000|2024-12-30 00:20:00|192.61|191.61|192.28|191.28|192.63|191.63|191.97|190.97|359
1735518300000|2024-12-30 00:25:00|192.27|191.27|192.32|191.32|192.74|191.74|192.21|191.21|354
1735518600000|2024-12-30 00:30:00|192.22|191.22|192.19|191.19|192.58|191.58|192.07|191.07|319
1735518900000|2024-12-30 00:35:00|192.18|191.18|191.94|190.94|192.33|191.33|191.47|190.47|251
1735519200000|2024-12-30 00:40:00|192.29|191.29|192.03|191.03|192.35|191.35|191.99|190.99|244
1735519500000|2024-12-30 00:45:00|192.04|191.04|192.68|191.68|192.68|191.68|192.04|191.04|254
1735519800000|2024-12-30 00:50:00|192.67|191.67|193.23|192.23|193.76|192.76|192.53|191.53|313
1735520100000|2024-12-30 00:55:00|193.22|192.22|193.14|192.14|193.58|192.58|192.72|191.72|249
1735520400000|2024-12-30 01:00:00|193.13|192.13|192.88|191.88|193.63|192.63|192.82|191.82|373
1735520700000|2024-12-30 01:05:00|192.89|191.89|192.96|191.96|193.56|192.56|192.75|191.75|391
1735521000000|2024-12-30 01:10:00|192.95|191.95|192.46|191.46|193.11|192.11|192.4|191.4|254
1735521300000|2024-12-30 01:15:00|192.45|191.45|194.08|193.08|194.08|193.08|192.4|191.4|421
1735521600000|2024-12-30 01:20:00|194.07|193.07|193.81|192.81|194.35|193.35|193.76|192.76|506
1735521900000|2024-12-30 01:25:00|193.79|192.79|194.68|193.68|194.78|193.78|193.48|192.48|518
1735522200000|2024-12-30 01:30:00|194.69|193.69|194.41|193.41|194.88|193.88|193.99|192.99|668
1735522500000|2024-12-30 01:35:00|194.46|193.46|194.62|193.62|195.1|194.1|193.9|192.9|592
1735522800000|2024-12-30 01:40:00|194.64|193.64|194.01|193.01|194.89|193.89|193.87|192.87|497
1735523100000|2024-12-30 01:45:00|193.97|192.97|193.31|192.31|194.04|193.04|193.03|192.03|539
1735523400000|2024-12-30 01:50:00|193.33|192.33|193.68|192.68|193.76|192.76|192.92|191.92|389
1735523700000|2024-12-30 01:55:00|193.67|192.67|193.72|192.72|194|193|193.34|192.34|372
1735524000000|2024-12-30 02:00:00|193.74|192.74|193.41|192.41|194.13|193.13|193.37|192.37|465
1735524300000|2024-12-30 02:05:00|193.4|192.4|192.84|191.84|193.55|192.55|192.8|191.8|358
1735524600000|2024-12-30 02:10:00|192.83|191.83|192.16|191.16|192.9|191.9|192.13|191.13|385
1735524900000|2024-12-30 02:15:00|192.17|191.17|192|191|192.64|191.64|191.75|190.75|405
1735525200000|2024-12-30 02:20:00|192.02|191.02|191.69|190.69|192.14|191.14|191.54|190.54|407
1735525500000|2024-12-30 02:25:00|191.67|190.67|191.47|190.47|191.76|190.76|191.18|190.18|392
1735525800000|2024-12-30 02:30:00|191.69|190.69|191.4|190.4|191.83|190.83|191.25|190.25|384
1735526100000|2024-12-30 02:35:00|191.41|190.41|191.97|190.97|192.11|191.11|191.26|190.26|457
1735526400000|2024-12-30 02:40:00|191.96|190.96|191.96|190.96|192.24|191.24|191.72|190.72|454
1735526700000|2024-12-30 02:45:00|191.97|190.97|192.6|191.6|192.68|191.68|191.95|190.95|453
1735527000000|2024-12-30 02:50:00|192.62|191.62|192.64|191.64|192.69|191.69|192.16|191.16|444
1735527300000|2024-12-30 02:55:00|192.67|191.67|192.83|191.83|192.96|191.96|192.6|191.6|399
1735527600000|2024-12-30 03:00:00|192.84|191.84|193.39|192.39|193.45|192.45|192.44|191.44|329
1735527900000|2024-12-30 03:05:00|193.38|192.38|193.48|192.48|193.78|192.78|193.32|192.32|188
1735528200000|2024-12-30 03:10:00|193.47|192.47|193.13|192.13|193.53|192.53|193.04|192.04|168
1735528500000|2024-12-30 03:15:00|193.14|192.14|193|192|193.28|192.28|192.93|191.93|258
1735528800000|2024-12-30 03:20:00|192.99|191.99|192.85|191.85|193.21|192.21|192.66|191.66|249
1735529100000|2024-12-30 03:25:00|192.87|191.87|193.07|192.07|193.16|192.16|192.83|191.83|174
1735529400000|2024-12-30 03:30:00|193.06|192.06|192.67|191.67|193.19|192.19|192.5|191.5|291
1735529700000|2024-12-30 03:35:00|192.57|191.57|191.96|190.96|192.57|191.57|191.96|190.96|257
1735530000000|2024-12-30 03:40:00|191.97|190.97|191.82|190.82|192.31|191.31|191.74|190.74|220
1735530300000|2024-12-30 03:45:00|191.81|190.81|192.02|191.02|192.21|191.21|191.7|190.7|218
1735530600000|2024-12-30 03:50:00|192.06|191.06|191.71|190.71|192.08|191.08|191.68|190.68|220
1735530900000|2024-12-30 03:55:00|191.74|190.74|191.86|190.86|191.94|190.94|191.52|190.52|129
1735531200000|2024-12-30 04:00:00|191.87|190.87|192.33|191.33|192.43|191.43|191.82|190.82|207
1735531500000|2024-12-30 04:05:00|192.34|191.34|192.68|191.68|192.8|191.8|192.23|191.23|222
1735531800000|2024-12-30 04:10:00|192.67|191.67|192.25|191.25|192.94|191.94|192.18|191.18|269
1735532100000|2024-12-30 04:15:00|192.23|191.23|192.26|191.26|192.34|191.34|192.04|191.04|310
1735532400000|2024-12-30 04:20:00|192.27|191.27|191.93|190.93|192.39|191.39|191.92|190.92|150
1735532700000|2024-12-30 04:25:00|191.91|190.91|191.38|190.38|191.91|190.91|191.19|190.19|202
1735533000000|2024-12-30 04:30:00|191.37|190.37|191.64|190.64|191.65|190.65|191.2|190.2|219
1735533300000|2024-12-30 04:35:00|191.63|190.63|191.75|190.75|191.84|190.84|191.45|190.45|182
1735533600000|2024-12-30 04:40:00|191.76|190.76|191.68|190.68|191.84|190.84|191.57|190.57|146
1735533900000|2024-12-30 04:45:00|191.67|190.67|191.32|190.32|191.91|190.91|191.32|190.32|148
1735534200000|2024-12-30 04:50:00|191.34|190.34|190.65|189.65|191.35|190.35|190.64|189.64|176
1735534500000|2024-12-30 04:55:00|190.64|189.64|190.35|189.35|190.76|189.76|190.35|189.35|168
1735534800000|2024-12-30 05:00:00|190.34|189.34|190.56|189.56|190.6|189.6|190.16|189.16|330
1735535100000|2024-12-30 05:05:00|190.54|189.54|190.88|189.88|191.01|190.01|190.53|189.53|322
1735535400000|2024-12-30 05:10:00|190.87|189.87|190.96|189.96|191.18|190.18|190.83|189.83|329
1735535700000|2024-12-30 05:15:00|190.95|189.95|190.71|189.71|191.38|190.38|190.61|189.61|347
1735536000000|2024-12-30 05:20:00|190.72|189.72|190.57|189.57|191.2|190.2|190.54|189.54|360
1735536300000|2024-12-30 05:25:00|190.56|189.56|190.62|189.62|190.76|189.76|190.37|189.37|285
1735536600000|2024-12-30 05:30:00|190.6|189.6|190.52|189.52|191.15|190.15|190.36|189.36|364
1735536900000|2024-12-30 05:35:00|190.46|189.46|190.66|189.66|190.82|189.82|190.3|189.3|269
1735537200000|2024-12-30 05:40:00|190.67|189.67|191.23|190.23|191.37|190.37|190.66|189.66|375
1735537500000|2024-12-30 05:45:00|191.22|190.22|191.54|190.54|191.67|190.67|191.2|190.2|349
1735537800000|2024-12-30 05:50:00|191.53|190.53|191.7|190.7|191.93|190.93|191.49|190.49|315
1735538100000|2024-12-30 05:55:00|191.61|190.61|191.72|190.72|191.83|190.83|191.36|190.36|248
1735538400000|2024-12-30 06:00:00|191.71|190.71|192.09|191.09|192.15|191.15|191.62|190.62|283
1735538700000|2024-12-30 06:05:00|192.1|191.1|191.93|190.93|192.23|191.23|191.82|190.82|245
1735539000000|2024-12-30 06:10:00|191.95|190.95|192.62|191.62|192.64|191.64|191.91|190.91|159
1735539300000|2024-12-30 06:15:00|192.64|191.64|193.15|192.15|193.4|192.4|192.63|191.63|278
1735539600000|2024-12-30 06:20:00|193.16|192.16|193.95|192.95|194.23|193.23|193.12|192.12|272
1735539900000|2024-12-30 06:25:00|193.94|192.94|193.52|192.52|194.01|193.01|193.46|192.46|316
1735540200000|2024-12-30 06:30:00|193.51|192.51|193.37|192.37|193.84|192.84|193.15|192.15|276
1735540500000|2024-12-30 06:35:00|193.38|192.38|193.35|192.35|193.68|192.68|193.35|192.35|189
1735540800000|2024-12-30 06:40:00|193.34|192.34|193.43|192.43|193.54|192.54|193.18|192.18|139
1735541100000|2024-12-30 06:45:00|193.45|192.45|193.29|192.29|193.65|192.65|193.03|192.03|279
1735541400000|2024-12-30 06:50:00|193.28|192.28|192.97|191.97|193.49|192.49|192.95|191.95|233
1735541700000|2024-12-30 06:55:00|192.99|191.99|193.35|192.35|193.44|192.44|192.99|191.99|248
1735542000000|2024-12-30 07:00:00|193.4|192.4|193.12|192.12|193.5|192.5|192.77|191.77|258
1735542300000|2024-12-30 07:05:00|193.11|192.11|192.88|191.88|193.26|192.26|192.88|191.88|270
1735542600000|2024-12-30 07:10:00|192.89|191.89|192.85|191.85|193.08|192.08|192.68|191.68|248
1735542900000|2024-12-30 07:15:00|192.84|191.84|192.84|191.84|193.08|192.08|192.73|191.73|242
1735543200000|2024-12-30 07:20:00|192.83|191.83|192.33|191.33|192.89|191.89|192.32|191.32|200
1735543500000|2024-12-30 07:25:00|192.35|191.35|192.1|191.1|192.41|191.41|192.07|191.07|184
1735543800000|2024-12-30 07:30:00|192.11|191.11|191.44|190.44|192.19|191.19|191.42|190.42|299
1735544100000|2024-12-30 07:35:00|191.45|190.45|191.8|190.8|191.91|190.91|191.26|190.26|229
1735544400000|2024-12-30 07:40:00|191.81|190.81|192.44|191.44|192.53|191.53|191.81|190.81|171
1735544700000|2024-12-30 07:45:00|192.45|191.45|192.27|191.27|192.63|191.63|192.24|191.24|210
1735545000000|2024-12-30 07:50:00|192.28|191.28|192.54|191.54|192.57|191.57|192.13|191.13|160
1735545300000|2024-12-30 07:55:00|192.56|191.56|192.79|191.79|193.1|192.1|192.3|191.3|175
1735545600000|2024-12-30 08:00:00|192.78|191.78|193.65|192.65|193.84|192.84|192.74|191.74|278
1735545900000|2024-12-30 08:05:00|193.8|192.8|193.76|192.76|193.95|192.95|193.63|192.63|228
1735546200000|2024-12-30 08:10:00|193.78|192.78|193.57|192.57|193.8|192.8|193.32|192.32|163
1735546500000|2024-12-30 08:15:00|193.56|192.56|193.77|192.77|193.85|192.85|193.41|192.41|158
1735546800000|2024-12-30 08:20:00|193.79|192.79|193.88|192.88|194.08|193.08|193.62|192.62|153
1735547100000|2024-12-30 08:25:00|193.89|192.89|193.69|192.69|194.35|193.35|193.68|192.68|192
1735547400000|2024-12-30 08:30:00|193.66|192.66|193.3|192.3|193.67|192.67|193.01|192.01|162
1735547700000|2024-12-30 08:35:00|193.4|192.4|194.22|193.22|194.45|193.45|193.3|192.3|176
1735548000000|2024-12-30 08:40:00|194.2|193.2|193.64|192.64|194.21|193.21|193.62|192.62|186
1735548300000|2024-12-30 08:45:00|193.63|192.63|193.53|192.53|193.9|192.9|193.51|192.51|104
1735548600000|2024-12-30 08:50:00|193.5|192.5|193.78|192.78|193.78|192.78|193.5|192.5|58
1735548900000|2024-12-30 08:55:00|193.75|192.75|193.66|192.66|194|193|193.61|192.61|69
1735549200000|2024-12-30 09:00:00|193.65|192.65|193.99|192.99|194.12|193.12|193.22|192.22|192
1735549500000|2024-12-30 09:05:00|194|193|193.27|192.27|194|193|193.21|192.21|161
1735549800000|2024-12-30 09:10:00|193.19|192.19|193.21|192.21|193.36|192.36|193.07|192.07|167
1735550100000|2024-12-30 09:15:00|193.2|192.2|192.7|191.7|193.68|192.68|192.66|191.66|244
1735550400000|2024-12-30 09:20:00|192.75|191.75|192.97|191.97|193.09|192.09|192.65|191.65|222
1735550700000|2024-12-30 09:25:00|192.99|191.99|193.45|192.45|193.88|192.88|192.88|191.88|249
1735551000000|2024-12-30 09:30:00|193.46|192.46|193.34|192.34|193.47|192.47|192.97|191.97|245
1735551300000|2024-12-30 09:35:00|193.32|192.32|193.57|192.57|193.72|192.72|193.25|192.25|199
1735551600000|2024-12-30 09:40:00|193.56|192.56|193.4|192.4|193.7|192.7|193.22|192.22|178
1735551900000|2024-12-30 09:45:00|193.41|192.41|193.72|192.72|193.78|192.78|193.41|192.41|284
1735552200000|2024-12-30 09:50:00|193.7|192.7|193.46|192.46|193.83|192.83|193.44|192.44|213
1735552500000|2024-12-30 09:55:00|193.45|192.45|193.37|192.37|193.64|192.64|193.17|192.17|204
1735552800000|2024-12-30 10:00:00|193.38|192.38|193.6|192.6|194.03|193.03|193.09|192.09|239
1735553100000|2024-12-30 10:05:00|193.61|192.61|193.91|192.91|193.99|192.99|193.58|192.58|242
1735553400000|2024-12-30 10:10:00|193.9|192.9|193.71|192.71|193.99|192.99|193.63|192.63|242
1735553700000|2024-12-30 10:15:00|193.63|192.63|193.94|192.94|194.18|193.18|193.33|192.33|223
1735554000000|2024-12-30 10:20:00|193.92|192.92|193.99|192.99|194.36|193.36|193.81|192.81|230
1735554300000|2024-12-30 10:25:00|193.98|192.98|194.26|193.26|194.26|193.26|193.8|192.8|173
1735554600000|2024-12-30 10:30:00|194.22|193.22|193.63|192.63|194.26|193.26|193.52|192.52|179
1735554900000|2024-12-30 10:35:00|193.61|192.61|193.36|192.36|193.63|192.63|193.24|192.24|195
1735555200000|2024-12-30 10:40:00|193.33|192.33|193.51|192.51|193.68|192.68|193.3|192.3|132
1735555500000|2024-12-30 10:45:00|193.53|192.53|193.63|192.63|193.72|192.72|193.51|192.51|162
1735555800000|2024-12-30 10:50:00|193.64|192.64|193.28|192.28|193.74|192.74|193.21|192.21|107
1735556100000|2024-12-30 10:55:00|193.29|192.29|193.14|192.14|193.46|192.46|193.13|192.13|122
1735556400000|2024-12-30 11:00:00|193.15|192.15|192.4|191.4|193.32|192.32|192.38|191.38|220
1735556700000|2024-12-30 11:05:00|192.41|191.41|192.21|191.21|192.52|191.52|192|191|286
1735557000000|2024-12-30 11:10:00|192.22|191.22|192.36|191.36|192.76|191.76|192.22|191.22|264
1735557300000|2024-12-30 11:15:00|192.38|191.38|192.44|191.44|192.61|191.61|192.15|191.15|354
1735557600000|2024-12-30 11:20:00|192.43|191.43|193.1|192.1|193.13|192.13|192.43|191.43|221
1735557900000|2024-12-30 11:25:00|193.11|192.11|194.33|193.33|194.5|193.5|193.09|192.09|305
1735558200000|2024-12-30 11:30:00|194.17|193.17|194.23|193.23|194.57|193.57|194.06|193.06|329
1735558500000|2024-12-30 11:35:00|194.22|193.22|194.03|193.03|194.23|193.23|193.86|192.86|248
1735558800000|2024-12-30 11:40:00|194.02|193.02|193.95|192.95|194.27|193.27|193.81|192.81|226
1735559100000|2024-12-30 11:45:00|193.96|192.96|193.75|192.75|194|193|193.65|192.65|250
1735559400000|2024-12-30 11:50:00|193.74|192.74|193.74|192.74|193.93|192.93|193.54|192.54|302
1735559700000|2024-12-30 11:55:00|193.75|192.75|193.98|192.98|194.16|193.16|193.75|192.75|264
1735560000000|2024-12-30 12:00:00|193.99|192.99|194.24|193.24|194.47|193.47|193.88|192.88|493
1735560300000|2024-12-30 12:05:00|194.27|193.27|194.32|193.32|194.67|193.67|194.08|193.08|339
1735560600000|2024-12-30 12:10:00|194.3|193.3|194.22|193.22|194.36|193.36|194.03|193.03|419
1735560900000|2024-12-30 12:15:00|194.2|193.2|194.55|193.55|194.6|193.6|194.02|193.02|378
1735561200000|2024-12-30 12:20:00|194.5|193.5|194.87|193.87|194.94|193.94|194.46|193.46|250
1735561500000|2024-12-30 12:25:00|194.88|193.88|194.83|193.83|195.22|194.22|194.77|193.77|336
1735561800000|2024-12-30 12:30:00|194.84|193.84|194.54|193.54|195.13|194.13|194.37|193.37|374
1735562100000|2024-12-30 12:35:00|194.53|193.53|194.15|193.15|194.53|193.53|193.94|192.94|313
1735562400000|2024-12-30 12:40:00|194.14|193.14|194.22|193.22|194.47|193.47|194.03|193.03|303
1735562700000|2024-12-30 12:45:00|194.1|193.1|194.13|193.13|194.44|193.44|194.08|193.08|405
1735563000000|2024-12-30 12:50:00|194.11|193.11|193.66|192.66|194.19|193.19|193.3|192.3|259
1735563300000|2024-12-30 12:55:00|193.65|192.65|193.76|192.76|194|193|193.64|192.64|328
1735563600000|2024-12-30 13:00:00|193.74|192.74|193.93|192.93|194.23|193.23|193.74|192.74|284
1735563900000|2024-12-30 13:05:00|193.92|192.92|193.22|192.22|193.92|192.92|193.07|192.07|357
1735564200000|2024-12-30 13:10:00|193.21|192.21|192.59|191.59|193.27|192.27|192.56|191.56|351
1735564500000|2024-12-30 13:15:00|192.6|191.6|191.72|190.72|192.66|191.66|191.5|190.5|481
1735564800000|2024-12-30 13:20:00|191.73|190.73|191.41|190.41|192.08|191.08|191.34|190.34|406
1735565100000|2024-12-30 13:25:00|191.42|190.42|191.28|190.28|191.65|190.65|191.25|190.25|324
1735565400000|2024-12-30 13:30:00|191.27|190.27|190.91|189.91|191.85|190.85|190.91|189.91|395
1735565700000|2024-12-30 13:35:00|190.89|189.89|189.79|188.79|190.96|189.96|189.79|188.79|443
1735566000000|2024-12-30 13:40:00|189.8|188.8|190.19|189.19|190.49|189.49|189.8|188.8|454
1735566300000|2024-12-30 13:45:00|190.16|189.16|190.35|189.35|190.61|189.61|190.04|189.04|478
1735566600000|2024-12-30 13:50:00|190.17|189.17|190.25|189.25|190.6|189.6|189.15|188.15|820
1735566900000|2024-12-30 13:55:00|190.24|189.24|189.52|188.52|190.27|189.27|189.32|188.32|684
1735567200000|2024-12-30 14:00:00|189.5|188.5|190.02|189.02|190.19|189.19|189.33|188.33|725
1735567500000|2024-12-30 14:05:00|189.99|188.99|190.39|189.39|190.54|189.54|189.86|188.86|657
1735567800000|2024-12-30 14:10:00|190.38|189.38|190.17|189.17|190.41|189.41|189.91|188.91|570
1735568100000|2024-12-30 14:15:00|190.16|189.16|190.69|189.69|190.74|189.74|190.07|189.07|546
1735568400000|2024-12-30 14:20:00|190.68|189.68|190.36|189.36|190.86|189.86|190.23|189.23|506
1735568700000|2024-12-30 14:25:00|190.37|189.37|190.53|189.53|190.63|189.63|189.98|188.98|424
1735569000000|2024-12-30 14:30:00|190.51|189.51|188.93|187.93|190.54|189.54|188.88|187.88|612
1735569300000|2024-12-30 14:35:00|188.94|187.94|189.15|188.15|189.67|188.67|187.91|186.91|707
1735569600000|2024-12-30 14:40:00|189.17|188.17|189.47|188.47|189.94|188.94|189.02|188.02|632
1735569900000|2024-12-30 14:45:00|189.46|188.46|188.71|187.71|189.63|188.63|188.64|187.64|611
1735570200000|2024-12-30 14:50:00|188.69|187.69|189.09|188.09|189.33|188.33|188.55|187.55|528
1735570500000|2024-12-30 14:55:00|189.15|188.15|188.34|187.34|189.18|188.18|188.26|187.26|579
1735570800000|2024-12-30 15:00:00|188.37|187.37|189.05|188.05|189.55|188.55|188.03|187.03|637
1735571100000|2024-12-30 15:05:00|189.01|188.01|188.77|187.77|189.29|188.29|188.63|187.63|635
1735571400000|2024-12-30 15:10:00|188.75|187.75|188.04|187.04|189|188|187.99|186.99|649
1735571700000|2024-12-30 15:15:00|187.98|186.98|187.39|186.39|188.12|187.12|187.31|186.31|525
1735572000000|2024-12-30 15:20:00|187.4|186.4|187.36|186.36|187.87|186.87|187.1|186.1|518
1735572300000|2024-12-30 15:25:00|187.34|186.34|187.36|186.36|187.67|186.67|186.99|185.99|528
1735572600000|2024-12-30 15:30:00|187.35|186.35|187.08|186.08|187.54|186.54|186.65|185.65|466
1735572900000|2024-12-30 15:35:00|187.07|186.07|187.98|186.98|188.05|187.05|187|186|568
1735573200000|2024-12-30 15:40:00|187.97|186.97|188.46|187.46|188.6|187.6|187.93|186.93|494
1735573500000|2024-12-30 15:45:00|188.47|187.47|188.38|187.38|189.15|188.15|188.03|187.03|544
1735573800000|2024-12-30 15:50:00|188.43|187.43|188.34|187.34|188.45|187.45|187.77|186.77|575
1735574100000|2024-12-30 15:55:00|188.33|187.33|188.01|187.01|188.71|187.71|187.86|186.86|544
1735574400000|2024-12-30 16:00:00|188|187|187.8|186.8|188.03|187.03|187.44|186.44|623
1735574700000|2024-12-30 16:05:00|187.81|186.81|188.06|187.06|188.35|187.35|187.81|186.81|584
1735575000000|2024-12-30 16:10:00|188.05|187.05|188.01|187.01|188.11|187.11|187.59|186.59|504
1735575300000|2024-12-30 16:15:00|187.99|186.99|188.91|187.91|188.97|187.97|187.94|186.94|492
1735575600000|2024-12-30 16:20:00|188.89|187.89|188.07|187.07|188.96|187.96|188.02|187.02|433
1735575900000|2024-12-30 16:25:00|188.06|187.06|188.36|187.36|188.74|187.74|188.06|187.06|352
1735576200000|2024-12-30 16:30:00|188.37|187.37|187.65|186.65|188.45|187.45|187.65|186.65|496
1735576500000|2024-12-30 16:35:00|187.66|186.66|187.63|186.63|188.25|187.25|187.39|186.39|446
1735576800000|2024-12-30 16:40:00|187.64|186.64|187.97|186.97|188|187|187.48|186.48|367
1735577100000|2024-12-30 16:45:00|187.88|186.88|186.7|185.7|187.88|186.88|186.63|185.63|522
1735577400000|2024-12-30 16:50:00|186.69|185.69|187.61|186.61|187.69|186.69|186.6|185.6|458
1735577700000|2024-12-30 16:55:00|187.59|186.59|187.96|186.96|188|187|187.55|186.55|431
1735578000000|2024-12-30 17:00:00|187.98|186.98|188.04|187.04|188.64|187.64|187.88|186.88|549
1735578300000|2024-12-30 17:05:00|188.03|187.03|187.86|186.86|188.04|187.04|187.68|186.68|533
1735578600000|2024-12-30 17:10:00|187.87|186.87|188.48|187.48|188.67|187.67|187.85|186.85|461
1735578900000|2024-12-30 17:15:00|188.5|187.5|188.09|187.09|188.54|187.54|188.08|187.08|312
1735579200000|2024-12-30 17:20:00|188.08|187.08|188.94|187.94|189.04|188.04|188.03|187.03|405
1735579500000|2024-12-30 17:25:00|188.92|187.92|189.21|188.21|189.31|188.31|188.68|187.68|336
1735579800000|2024-12-30 17:30:00|189.12|188.12|190.28|189.28|190.28|189.28|188.77|187.77|433
1735580100000|2024-12-30 17:35:00|190.26|189.26|191.24|190.24|191.3|190.3|190.14|189.14|398
1735580400000|2024-12-30 17:40:00|191.22|190.22|192.33|191.33|192.66|191.66|190.61|189.61|639
1735580700000|2024-12-30 17:45:00|192.58|191.58|193|192|193.34|192.34|191.99|190.99|717
1735581000000|2024-12-30 17:50:00|192.98|191.98|192.47|191.47|193.39|192.39|192.3|191.3|581
1735581300000|2024-12-30 17:55:00|192.48|191.48|192.27|191.27|192.59|191.59|191.54|190.54|674
1735581600000|2024-12-30 18:00:00|192.26|191.26|192.26|191.26|192.7|191.7|191.88|190.88|662
1735581900000|2024-12-30 18:05:00|192.25|191.25|192.72|191.72|193|192|191.68|190.68|626
1735582200000|2024-12-30 18:10:00|192.7|191.7|193.91|192.91|194.34|193.34|192.54|191.54|664
1735582500000|2024-12-30 18:15:00|193.89|192.89|194.06|193.06|194.18|193.18|193.36|192.36|661
1735582800000|2024-12-30 18:20:00|194.05|193.05|194.16|193.16|194.5|193.5|194.03|193.03|566
1735583100000|2024-12-30 18:25:00|194.13|193.13|194.27|193.27|194.5|193.5|193.94|192.94|494
1735583400000|2024-12-30 18:30:00|194.31|193.31|194.9|193.9|194.97|193.97|194.23|193.23|435
1735583700000|2024-12-30 18:35:00|194.88|193.88|195.15|194.15|195.4|194.4|194.58|193.58|514
1735584000000|2024-12-30 18:40:00|195.14|194.14|194.74|193.74|195.27|194.27|194.54|193.54|287
1735584300000|2024-12-30 18:45:00|194.75|193.75|195.34|194.34|195.48|194.48|194.75|193.75|470
1735584600000|2024-12-30 18:50:00|195.37|194.37|195.37|194.37|195.44|194.44|195.13|194.13|385
1735584900000|2024-12-30 18:55:00|195.33|194.33|195.31|194.31|195.6|194.6|195.02|194.02|406
1735585200000|2024-12-30 19:00:00|195.3|194.3|195.52|194.52|195.59|194.59|195.05|194.05|536
1735585500000|2024-12-30 19:05:00|195.5|194.5|195.84|194.84|195.86|194.86|195.27|194.27|481
1735585800000|2024-12-30 19:10:00|195.83|194.83|195.64|194.64|196.17|195.17|195.44|194.44|379
1735586100000|2024-12-30 19:15:00|195.65|194.65|195.42|194.42|195.74|194.74|195.18|194.18|305
1735586400000|2024-12-30 19:20:00|195.48|194.48|195.39|194.39|195.66|194.66|195.09|194.09|390
1735586700000|2024-12-30 19:25:00|195.38|194.38|195.29|194.29|195.81|194.81|195.22|194.22|309
1735587000000|2024-12-30 19:30:00|195.3|194.3|196.01|195.01|196.03|195.03|195.17|194.17|360
1735587300000|2024-12-30 19:35:00|196.02|195.02|196.85|195.85|196.89|195.89|195.81|194.81|457
1735587600000|2024-12-30 19:40:00|196.87|195.87|196.39|195.39|196.97|195.97|196.32|195.32|242
1735587900000|2024-12-30 19:45:00|196.45|195.45|196.63|195.63|196.88|195.88|196.44|195.44|286
1735588200000|2024-12-30 19:50:00|196.65|195.65|196.64|195.64|196.75|195.75|196.38|195.38|348
1735588500000|2024-12-30 19:55:00|196.84|195.84|196.93|195.93|197.05|196.05|196.6|195.6|344
1735588800000|2024-12-30 20:00:00|196.92|195.92|196.74|195.74|197.21|196.21|196.71|195.71|262
1735589100000|2024-12-30 20:05:00|196.75|195.75|196.59|195.59|196.82|195.82|196.38|195.38|248
1735589400000|2024-12-30 20:10:00|196.6|195.6|196.74|195.74|196.84|195.84|196.17|195.17|210
1735589700000|2024-12-30 20:15:00|196.75|195.75|196.86|195.86|197.02|196.02|196.48|195.48|332
1735590000000|2024-12-30 20:20:00|196.88|195.88|196.59|195.59|196.98|195.98|196.37|195.37|306
1735590300000|2024-12-30 20:25:00|196.63|195.63|196.29|195.29|196.75|195.75|196.21|195.21|336
1735590600000|2024-12-30 20:30:00|196.27|195.27|196.22|195.22|196.42|195.42|196.16|195.16|286
1735590900000|2024-12-30 20:35:00|196.21|195.21|195.82|194.82|196.53|195.53|195.82|194.82|354
1735591200000|2024-12-30 20:40:00|195.83|194.83|195.8|194.8|196.08|195.08|195.72|194.72|312
1735591500000|2024-12-30 20:45:00|195.79|194.79|196.19|195.19|196.22|195.22|195.79|194.79|250
1735591800000|2024-12-30 20:50:00|196.18|195.18|195.8|194.8|196.48|195.48|195.8|194.8|275
1735592100000|2024-12-30 20:55:00|195.79|194.79|195.64|194.64|195.98|194.98|195.6|194.6|230
1735592400000|2024-12-30 21:00:00|195.58|194.58|195.36|194.36|195.63|194.63|195.24|194.24|222
1735592700000|2024-12-30 21:05:00|195.37|194.37|194.91|193.91|195.37|194.37|194.79|193.79|227
1735593000000|2024-12-30 21:10:00|194.92|193.92|194.79|193.79|195|194|194.72|193.72|206
1735593300000|2024-12-30 21:15:00|194.83|193.83|194.59|193.59|194.96|193.96|194.54|193.54|160
1735593600000|2024-12-30 21:20:00|194.61|193.61|194.43|193.43|194.76|193.76|194.2|193.2|272
1735593900000|2024-12-30 21:25:00|194.44|193.44|194.41|193.41|194.56|193.56|194.16|193.16|218
1735594200000|2024-12-30 21:30:00|194.4|193.4|193.79|192.79|194.48|193.48|193.48|192.48|461
1735594500000|2024-12-30 21:35:00|193.78|192.78|192.38|191.38|193.79|192.79|192.38|191.38|440
1735594800000|2024-12-30 21:40:00|192.37|191.37|191.41|190.41|192.37|191.37|190.66|189.66|970
1735595100000|2024-12-30 21:45:00|191.37|190.37|190.71|189.71|191.64|190.64|190.39|189.39|839
1735595400000|2024-12-30 21:50:00|190.69|189.69|190.07|189.07|190.86|189.86|189.93|188.93|748
1735595700000|2024-12-30 21:55:00|190.05|189.05|190.23|189.23|190.91|189.91|189.88|188.88|617
1735596000000|2024-12-30 22:00:00|190.22|189.22|190.39|189.39|190.65|189.65|190.05|189.05|614
1735596300000|2024-12-30 22:05:00|190.38|189.38|191.49|190.49|191.5|190.5|190.18|189.18|572
1735596600000|2024-12-30 22:10:00|191.48|190.48|191.56|190.56|192.18|191.18|191.39|190.39|476
1735596900000|2024-12-30 22:15:00|191.58|190.58|191.37|190.37|192.13|191.13|191.32|190.32|400
1735597200000|2024-12-30 22:20:00|191.36|190.36|191.51|190.51|191.53|190.53|190.93|189.93|303
1735597500000|2024-12-30 22:25:00|191.5|190.5|191.54|190.54|191.82|190.82|191.3|190.3|202
1735597800000|2024-12-30 22:30:00|191.52|190.52|192.05|191.05|192.17|191.17|191.51|190.51|275
1735598100000|2024-12-30 22:35:00|192.07|191.07|191.99|190.99|192.16|191.16|191.63|190.63|243
1735598400000|2024-12-30 22:40:00|191.98|190.98|192.16|191.16|192.34|191.34|191.95|190.95|237
1735598700000|2024-12-30 22:45:00|192.14|191.14|191.88|190.88|192.2|191.2|191.86|190.86|206
1735599000000|2024-12-30 22:50:00|191.87|190.87|192.2|191.2|192.27|191.27|191.7|190.7|179
1735599300000|2024-12-30 22:55:00|192.19|191.19|191.91|190.91|192.52|191.52|191.75|190.75|197
1735599600000|2024-12-30 23:00:00|191.9|190.9|191.28|190.28|191.91|190.91|191.16|190.16|426
1735599900000|2024-12-30 23:05:00|191.29|190.29|190.71|189.71|191.3|190.3|190.69|189.69|359
1735600200000|2024-12-30 23:10:00|190.72|189.72|190.74|189.74|191.09|190.09|190.67|189.67|199
1735600500000|2024-12-30 23:15:00|190.75|189.75|190.77|189.77|190.92|189.92|190.56|189.56|230
1735600800000|2024-12-30 23:20:00|190.83|189.83|191.19|190.19|191.33|190.33|190.78|189.78|205
1735601100000|2024-12-30 23:25:00|191.26|190.26|191.66|190.66|191.79|190.79|191.26|190.26|140
1735601400000|2024-12-30 23:30:00|191.67|190.67|191.78|190.78|191.98|190.98|191.65|190.65|184
1735601700000|2024-12-30 23:35:00|191.8|190.8|191.76|190.76|191.82|190.82|191.4|190.4|273
1735602000000|2024-12-30 23:40:00|191.77|190.77|191.77|190.77|191.96|190.96|191.63|190.63|250
1735602300000|2024-12-30 23:45:00|191.71|190.71|191.56|190.56|191.71|190.71|191.31|190.31|201
1735602600000|2024-12-30 23:50:00|191.57|190.57|191.97|190.97|192.08|191.08|191.52|190.52|152
1735602900000|2024-12-30 23:55:00|191.99|190.99|192.12|191.12|192.31|191.31|191.98|190.98|213
1735603200000|2024-12-31 00:00:00|192.09|191.09|192.28|191.28|192.45|191.45|191.92|190.92|389
1735603500000|2024-12-31 00:05:00|192.29|191.29|192.56|191.56|192.74|191.74|192.2|191.2|291
1735603800000|2024-12-31 00:10:00|192.61|191.61|192.8|191.8|192.9|191.9|192.08|191.08|261
1735604100000|2024-12-31 00:15:00|192.79|191.79|191.84|190.84|192.79|191.79|191.76|190.76|262
1735604400000|2024-12-31 00:20:00|191.83|190.83|191.81|190.81|192.12|191.12|191.8|190.8|256
1735604700000|2024-12-31 00:25:00|191.84|190.84|192.05|191.05|192.05|191.05|191.51|190.51|253
1735605000000|2024-12-31 00:30:00|192.06|191.06|191.51|190.51|192.12|191.12|191.34|190.34|309
1735605300000|2024-12-31 00:35:00|191.49|190.49|192.18|191.18|192.24|191.24|191.48|190.48|301
1735605600000|2024-12-31 00:40:00|192.19|191.19|191.97|190.97|192.46|191.46|191.96|190.96|248
1735605900000|2024-12-31 00:45:00|191.95|190.95|192.08|191.08|192.48|191.48|191.94|190.94|237
1735606200000|2024-12-31 00:50:00|192.09|191.09|191.17|190.17|192.11|191.11|191.16|190.16|334
1735606500000|2024-12-31 00:55:00|191.16|190.16|190.9|189.9|191.2|190.2|190.8|189.8|298
1735606800000|2024-12-31 01:00:00|190.93|189.93|190.9|189.9|191.2|190.2|190.72|189.72|277
1735607100000|2024-12-31 01:05:00|190.88|189.88|190.06|189.06|190.88|189.88|189.92|188.92|353
1735607400000|2024-12-31 01:10:00|190.05|189.05|190.07|189.07|190.19|189.19|189.54|188.54|459
1735607700000|2024-12-31 01:15:00|190.05|189.05|190.52|189.52|190.53|189.53|189.57|188.57|439
1735608000000|2024-12-31 01:20:00|190.5|189.5|190.09|189.09|190.82|189.82|190.09|189.09|440
1735608300000|2024-12-31 01:25:00|190.08|189.08|189.53|188.53|190.15|189.15|189.51|188.51|377
1735608600000|2024-12-31 01:30:00|189.52|188.52|189.79|188.79|189.81|188.81|189.12|188.12|557
1735608900000|2024-12-31 01:35:00|189.8|188.8|190|189|190.08|189.08|189.66|188.66|402
1735609200000|2024-12-31 01:40:00|189.98|188.98|190.26|189.26|190.37|189.37|189.78|188.78|356
1735609500000|2024-12-31 01:45:00|190.28|189.28|190.45|189.45|190.75|189.75|190.21|189.21|357
1735609800000|2024-12-31 01:50:00|190.43|189.43|190.51|189.51|190.81|189.81|190.32|189.32|315
1735610100000|2024-12-31 01:55:00|190.5|189.5|189.94|188.94|190.55|189.55|189.91|188.91|276
1735610400000|2024-12-31 02:00:00|189.93|188.93|190.13|189.13|190.3|189.3|189.61|188.61|346
1735610700000|2024-12-31 02:05:00|190.12|189.12|189.9|188.9|190.3|189.3|189.72|188.72|410
1735611000000|2024-12-31 02:10:00|189.91|188.91|190.32|189.32|190.48|189.48|189.89|188.89|277
1735611300000|2024-12-31 02:15:00|190.3|189.3|190.1|189.1|190.61|189.61|190.03|189.03|281
1735611600000|2024-12-31 02:20:00|190.08|189.08|189.73|188.73|190.12|189.12|189.73|188.73|304
1735611900000|2024-12-31 02:25:00|189.75|188.75|190.16|189.16|190.23|189.23|189.63|188.63|246
1735612200000|2024-12-31 02:30:00|190.15|189.15|190.68|189.68|190.73|189.73|190.15|189.15|282
1735612500000|2024-12-31 02:35:00|190.67|189.67|190.51|189.51|190.81|189.81|190.25|189.25|277
1735612800000|2024-12-31 02:40:00|190.49|189.49|190.66|189.66|190.74|189.74|190.47|189.47|158
1735613100000|2024-12-31 02:45:00|190.62|189.62|190.75|189.75|190.9|189.9|190.6|189.6|157
1735613400000|2024-12-31 02:50:00|190.76|189.76|190.92|189.92|191.49|190.49|190.76|189.76|202
1735613700000|2024-12-31 02:55:00|190.98|189.98|191.13|190.13|191.22|190.22|190.79|189.79|169
1735614000000|2024-12-31 03:00:00|191.14|190.14|190.71|189.71|191.17|190.17|190.6|189.6|243
1735614300000|2024-12-31 03:05:00|190.73|189.73|190.4|189.4|190.83|189.83|190.4|189.4|241
1735614600000|2024-12-31 03:10:00|190.38|189.38|190.67|189.67|190.75|189.75|190.35|189.35|199
1735614900000|2024-12-31 03:15:00|190.68|189.68|190.77|189.77|191|190|190.45|189.45|239
1735615200000|2024-12-31 03:20:00|190.78|189.78|191.47|190.47|191.47|190.47|190.77|189.77|226
1735615500000|2024-12-31 03:25:00|191.5|190.5|191.14|190.14|191.59|190.59|191.09|190.09|167
1735615800000|2024-12-31 03:30:00|191.13|190.13|191.5|190.5|191.5|190.5|191.1|190.1|192
1735616100000|2024-12-31 03:35:00|191.49|190.49|190.98|189.98|191.52|190.52|190.88|189.88|201
1735616400000|2024-12-31 03:40:00|190.99|189.99|190.76|189.76|191.08|190.08|190.59|189.59|159
1735616700000|2024-12-31 03:45:00|190.75|189.75|190.61|189.61|190.76|189.76|190.42|189.42|322
1735617000000|2024-12-31 03:50:00|190.57|189.57|190.61|189.61|190.82|189.82|190.43|189.43|318
1735617300000|2024-12-31 03:55:00|190.59|189.59|190.75|189.75|190.98|189.98|190.53|189.53|248
1735617600000|2024-12-31 04:00:00|190.74|189.74|191.03|190.03|191.05|190.05|190.66|189.66|319
1735617900000|2024-12-31 04:05:00|191.02|190.02|191.05|190.05|191.1|190.1|190.73|189.73|219
1735618200000|2024-12-31 04:10:00|191.04|190.04|190.93|189.93|191.55|190.55|190.93|189.93|234
1735618500000|2024-12-31 04:15:00|190.92|189.92|190.58|189.58|190.93|189.93|190.32|189.32|259
1735618800000|2024-12-31 04:20:00|190.57|189.57|190.47|189.47|190.8|189.8|190.43|189.43|223
1735619100000|2024-12-31 04:25:00|190.48|189.48|190.58|189.58|190.59|189.59|190.43|189.43|118
1735619400000|2024-12-31 04:30:00|190.57|189.57|190.78|189.78|190.93|189.93|190.49|189.49|228
1735619700000|2024-12-31 04:35:00|190.77|189.77|190.59|189.59|191.03|190.03|190.58|189.58|172
1735620000000|2024-12-31 04:40:00|190.58|189.58|189.95|188.95|190.59|189.59|189.89|188.89|206
1735620300000|2024-12-31 04:45:00|189.96|188.96|189.55|188.55|190.04|189.04|189.32|188.32|261
1735620600000|2024-12-31 04:50:00|189.56|188.56|189.52|188.52|189.71|188.71|189.27|188.27|266
1735620900000|2024-12-31 04:55:00|189.51|188.51|189.73|188.73|189.81|188.81|189.25|188.25|231
1735621200000|2024-12-31 05:00:00|189.74|188.74|190.14|189.14|190.14|189.14|189.68|188.68|214
1735621500000|2024-12-31 05:05:00|190.12|189.12|189.95|188.95|190.26|189.26|189.93|188.93|181
1735621800000|2024-12-31 05:10:00|190.04|189.04|189.86|188.86|190.04|189.04|189.81|188.81|140
1735622100000|2024-12-31 05:15:00|189.87|188.87|189.08|188.08|189.95|188.95|188.95|187.95|283
1735622400000|2024-12-31 05:20:00|189.07|188.07|189.94|188.94|190.29|189.29|188.94|187.94|356
1735622700000|2024-12-31 05:25:00|189.93|188.93|189.9|188.9|190.08|189.08|189.71|188.71|230
1735623000000|2024-12-31 05:30:00|189.88|188.88|190.25|189.25|190.28|189.28|189.76|188.76|370
1735623300000|2024-12-31 05:35:00|190.26|189.26|190.25|189.25|190.45|189.45|189.83|188.83|222
1735623600000|2024-12-31 05:40:00|190.26|189.26|190|189|190.31|189.31|189.92|188.92|226
1735623900000|2024-12-31 05:45:00|189.99|188.99|189.71|188.71|190.2|189.2|189.49|188.49|324
1735624200000|2024-12-31 05:50:00|189.7|188.7|189.64|188.64|189.86|188.86|189.41|188.41|286
1735624500000|2024-12-31 05:55:00|189.62|188.62|189.38|188.38|189.78|188.78|189.27|188.27|238
1735624800000|2024-12-31 06:00:00|189.37|188.37|189.45|188.45|189.55|188.55|189.02|188.02|324
1735625100000|2024-12-31 06:05:00|189.47|188.47|190.32|189.32|190.32|189.32|189.45|188.45|289
1735625400000|2024-12-31 06:10:00|190.39|189.39|189.78|188.78|190.63|189.63|189.77|188.77|486
1735625700000|2024-12-31 06:15:00|189.79|188.79|190.12|189.12|190.12|189.12|189.52|188.52|329
1735626000000|2024-12-31 06:20:00|190.16|189.16|190.16|189.16|190.65|189.65|190.13|189.13|403
1735626300000|2024-12-31 06:25:00|190.13|189.13|190.21|189.21|190.41|189.41|190.05|189.05|386
1735626600000|2024-12-31 06:30:00|190.18|189.18|190.32|189.32|190.6|189.6|190.18|189.18|547
1735626900000|2024-12-31 06:35:00|190.3|189.3|189.79|188.79|190.42|189.42|189.79|188.79|414
1735627200000|2024-12-31 06:40:00|189.81|188.81|189.64|188.64|189.81|188.81|189.33|188.33|443
1735627500000|2024-12-31 06:45:00|189.61|188.61|189.94|188.94|190.22|189.22|189.38|188.38|493
1735627800000|2024-12-31 06:50:00|189.92|188.92|189.93|188.93|190.03|189.03|189.58|188.58|529
1735628100000|2024-12-31 06:55:00|189.9|188.9|190.07|189.07|190.1|189.1|189.68|188.68|381
1735628400000|2024-12-31 07:00:00|190.04|189.04|190.6|189.6|190.73|189.73|189.98|188.98|424
1735628700000|2024-12-31 07:05:00|190.57|189.57|190.54|189.54|190.59|189.59|190.4|189.4|346
1735629000000|2024-12-31 07:10:00|190.52|189.52|190.6|189.6|190.69|189.69|190.38|189.38|331
1735629300000|2024-12-31 07:15:00|190.58|189.58|190.58|189.58|190.61|189.61|190.3|189.3|393
1735629600000|2024-12-31 07:20:00|190.55|189.55|190.86|189.86|191.09|190.09|190.52|189.52|349
1735629900000|2024-12-31 07:25:00|190.89|189.89|190.72|189.72|190.97|189.97|190.62|189.62|297
1735630200000|2024-12-31 07:30:00|190.69|189.69|190.87|189.87|191.01|190.01|190.49|189.49|402
1735630500000|2024-12-31 07:35:00|190.82|189.82|190.65|189.65|190.91|189.91|190.49|189.49|380
1735630800000|2024-12-31 07:40:00|190.62|189.62|190.83|189.83|191.06|190.06|190.55|189.55|277
1735631100000|2024-12-31 07:45:00|190.81|189.81|191.03|190.03|191.03|190.03|190.59|189.59|356
1735631400000|2024-12-31 07:50:00|191|190|190.91|189.91|191.08|190.08|190.69|189.69|307
1735631700000|2024-12-31 07:55:00|190.88|189.88|190.97|189.97|191.01|190.01|190.83|189.83|207
1735632000000|2024-12-31 08:00:00|190.93|189.93|191.36|190.36|191.45|190.45|190.87|189.87|337
1735632300000|2024-12-31 08:05:00|191.33|190.33|191.45|190.45|191.78|190.78|191.29|190.29|310
1735632600000|2024-12-31 08:10:00|191.43|190.43|191.32|190.32|191.63|190.63|191.23|190.23|292
1735632900000|2024-12-31 08:15:00|191.31|190.31|191.64|190.64|191.82|190.82|191.23|190.23|294
1735633200000|2024-12-31 08:20:00|191.65|190.65|192.54|191.54|192.71|191.71|191.63|190.63|421
1735633500000|2024-12-31 08:25:00|192.53|191.53|193.7|192.7|193.73|192.73|192.45|191.45|395
1735633800000|2024-12-31 08:30:00|193.69|192.69|193.51|192.51|194.66|193.66|193.51|192.51|617
1735634100000|2024-12-31 08:35:00|193.49|192.49|193.47|192.47|193.8|192.8|193.1|192.1|469
1735634400000|2024-12-31 08:40:00|193.45|192.45|193.59|192.59|194.01|193.01|193.14|192.14|468
1735634700000|2024-12-31 08:45:00|193.58|192.58|193.66|192.66|194.03|193.03|193.48|192.48|461
1735635000000|2024-12-31 08:50:00|193.65|192.65|193.46|192.46|193.74|192.74|192.84|191.84|445
1735635300000|2024-12-31 08:55:00|193.41|192.41|193.03|192.03|193.81|192.81|193.02|192.02|374
1735635600000|2024-12-31 09:00:00|193.01|192.01|192.66|191.66|193.13|192.13|192.43|191.43|434
1735635900000|2024-12-31 09:05:00|192.65|191.65|193.16|192.16|193.2|192.2|192.51|191.51|391
1735636200000|2024-12-31 09:10:00|193.18|192.18|193.42|192.42|193.52|192.52|193.17|192.17|252
1735636500000|2024-12-31 09:15:00|193.4|192.4|193.91|192.91|194.1|193.1|193.35|192.35|325
1735636800000|2024-12-31 09:20:00|193.92|192.92|193.91|192.91|194.14|193.14|193.63|192.63|287
1735637100000|2024-12-31 09:25:00|193.9|192.9|193.88|192.88|194.01|193.01|193.72|192.72|205
1735637400000|2024-12-31 09:30:00|193.89|192.89|194.04|193.04|194.16|193.16|193.64|192.64|237
1735637700000|2024-12-31 09:35:00|194.03|193.03|194.42|193.42|194.58|193.58|193.94|192.94|227
1735638000000|2024-12-31 09:40:00|194.41|193.41|194.61|193.61|194.87|193.87|194.31|193.31|226
1735638300000|2024-12-31 09:45:00|194.6|193.6|193.98|192.98|195.11|194.11|193.95|192.95|320
1735638600000|2024-12-31 09:50:00|193.99|192.99|193.92|192.92|194|193|193.78|192.78|169
1735638900000|2024-12-31 09:55:00|193.93|192.93|194.18|193.18|194.24|193.24|193.86|192.86|140
1735639200000|2024-12-31 10:00:00|194.19|193.19|194.51|193.51|194.51|193.51|194.04|193.04|278
1735639500000|2024-12-31 10:05:00|194.52|193.52|194.49|193.49|195|194|194.39|193.39|282
1735639800000|2024-12-31 10:10:00|194.43|193.43|194.51|193.51|194.51|193.51|194.09|193.09|244
1735640100000|2024-12-31 10:15:00|194.52|193.52|194.08|193.08|194.58|193.58|193.96|192.96|252
1735640400000|2024-12-31 10:20:00|193.99|192.99|194.91|193.91|194.94|193.94|193.98|192.98|232
1735640700000|2024-12-31 10:25:00|194.92|193.92|195.17|194.17|195.17|194.17|194.92|193.92|215
1735641000000|2024-12-31 10:30:00|195.16|194.16|194.91|193.91|195.16|194.16|194.8|193.8|224
1735641300000|2024-12-31 10:35:00|194.9|193.9|194.91|193.91|195.15|194.15|194.79|193.79|197
1735641600000|2024-12-31 10:40:00|194.9|193.9|195.39|194.39|195.55|194.55|194.9|193.9|241
1735641900000|2024-12-31 10:45:00|195.41|194.41|195.57|194.57|195.74|194.74|195.41|194.41|250
1735642200000|2024-12-31 10:50:00|195.56|194.56|195.54|194.54|195.61|194.61|195.37|194.37|201
1735642500000|2024-12-31 10:55:00|195.53|194.53|195.15|194.15|195.61|194.61|195.09|194.09|200
1735642800000|2024-12-31 11:00:00|195.16|194.16|195.21|194.21|195.34|194.34|194.99|193.99|208
1735643100000|2024-12-31 11:05:00|195.2|194.2|195.09|194.09|195.28|194.28|195.08|194.08|98
1735643400000|2024-12-31 11:10:00|195.08|194.08|194.75|193.75|195.17|194.17|194.74|193.74|211
1735643700000|2024-12-31 11:15:00|194.78|193.78|194.76|193.76|194.94|193.94|194.43|193.43|336
1735644000000|2024-12-31 11:20:00|194.75|193.75|194.92|193.92|195.14|194.14|194.7|193.7|276
1735644300000|2024-12-31 11:25:00|194.91|193.91|194.93|193.93|194.96|193.96|194.74|193.74|242
1735644600000|2024-12-31 11:30:00|194.92|193.92|194.93|193.93|195.28|194.28|194.9|193.9|295
1735644900000|2024-12-31 11:35:00|194.91|193.91|194.92|193.92|195.08|194.08|194.82|193.82|257
1735645200000|2024-12-31 11:40:00|194.91|193.91|194.8|193.8|195.07|194.07|194.75|193.75|241
1735645500000|2024-12-31 11:45:00|194.81|193.81|194.65|193.65|194.95|193.95|194.61|193.61|251
1735645800000|2024-12-31 11:50:00|194.62|193.62|194.51|193.51|194.65|193.65|194.45|193.45|102
1735646100000|2024-12-31 11:55:00|194.56|193.56|194.52|193.52|194.67|193.67|194.41|193.41|187
1735646400000|2024-12-31 12:00:00|194.56|193.56|194.76|193.76|194.91|193.91|194.37|193.37|454
1735646700000|2024-12-31 12:05:00|194.79|193.79|194.75|193.75|195.09|194.09|194.6|193.6|413
1735647000000|2024-12-31 12:10:00|194.77|193.77|194.65|193.65|194.93|193.93|194.55|193.55|277
1735647300000|2024-12-31 12:15:00|194.66|193.66|194.76|193.76|194.98|193.98|194.66|193.66|180
1735647600000|2024-12-31 12:20:00|194.75|193.75|195.02|194.02|195.03|194.03|194.63|193.63|129
1735647900000|2024-12-31 12:25:00|195.01|194.01|194.92|193.92|195.03|194.03|194.83|193.83|177
1735648200000|2024-12-31 12:30:00|195|194|195.19|194.19|195.24|194.24|194.94|193.94|188
1735648500000|2024-12-31 12:35:00|195.17|194.17|194.86|193.86|195.17|194.17|194.62|193.62|268
1735648800000|2024-12-31 12:40:00|194.8|193.8|194.64|193.64|194.83|193.83|194.46|193.46|157
1735649100000|2024-12-31 12:45:00|194.61|193.61|194.09|193.09|194.63|193.63|194.04|193.04|349
1735649400000|2024-12-31 12:50:00|194.11|193.11|193.85|192.85|194.13|193.13|193.79|192.79|333
1735649700000|2024-12-31 12:55:00|193.84|192.84|193.68|192.68|193.97|192.97|193.63|192.63|238
1735650000000|2024-12-31 13:00:00|193.7|192.7|194.03|193.03|194.2|193.2|193.7|192.7|314
1735650300000|2024-12-31 13:05:00|194.01|193.01|194.49|193.49|194.53|193.53|194.01|193.01|243
1735650600000|2024-12-31 13:10:00|194.51|193.51|195.06|194.06|195.09|194.09|194.49|193.49|384
1735650900000|2024-12-31 13:15:00|195.03|194.03|195.52|194.52|195.61|194.61|195.02|194.02|488
1735651200000|2024-12-31 13:20:00|195.54|194.54|195.87|194.87|195.87|194.87|195.18|194.18|521
1735651500000|2024-12-31 13:25:00|195.83|194.83|196.56|195.56|196.93|195.93|195.68|194.68|529
1735651800000|2024-12-31 13:30:00|196.58|195.58|196.35|195.35|196.65|195.65|196.13|195.13|706
1735652100000|2024-12-31 13:35:00|196.36|195.36|195.99|194.99|196.58|195.58|195.99|194.99|468
1735652400000|2024-12-31 13:40:00|195.98|194.98|195.91|194.91|196.22|195.22|195.49|194.49|523
1735652700000|2024-12-31 13:45:00|195.88|194.88|196.68|195.68|196.92|195.92|195.88|194.88|418
1735653000000|2024-12-31 13:50:00|196.71|195.71|196.68|195.68|196.88|195.88|196.43|195.43|459
1735653300000|2024-12-31 13:55:00|196.69|195.69|196.56|195.56|196.71|195.71|196.15|195.15|491
1735653600000|2024-12-31 14:00:00|196.59|195.59|196.84|195.84|196.94|195.94|196.43|195.43|502
1735653900000|2024-12-31 14:05:00|196.85|195.85|197.33|196.33|197.61|196.61|196.8|195.8|406
1735654200000|2024-12-31 14:10:00|197.34|196.34|197.94|196.94|197.95|196.95|197.03|196.03|402
1735654500000|2024-12-31 14:15:00|197.95|196.95|198.18|197.18|198.27|197.27|197.52|196.52|452
1735654800000|2024-12-31 14:20:00|198.17|197.17|198.37|197.37|198.63|197.63|197.81|196.81|424
1735655100000|2024-12-31 14:25:00|198.36|197.36|198.69|197.69|198.86|197.86|198.36|197.36|313
1735655400000|2024-12-31 14:30:00|198.65|197.65|198.94|197.94|199.19|198.19|198.2|197.2|613
1735655700000|2024-12-31 14:35:00|198.93|197.93|197.82|196.82|199.15|198.15|197.68|196.68|779
1735656000000|2024-12-31 14:40:00|197.84|196.84|198.54|197.54|198.98|197.98|197.67|196.67|718
1735656300000|2024-12-31 14:45:00|198.51|197.51|198.18|197.18|199.22|198.22|198.15|197.15|752
1735656600000|2024-12-31 14:50:00|198.15|197.15|198.23|197.23|198.35|197.35|197.85|196.85|653
1735656900000|2024-12-31 14:55:00|198.22|197.22|198.17|197.17|198.31|197.31|197.99|196.99|581
1735657200000|2024-12-31 15:00:00|198.16|197.16|198.38|197.38|198.84|197.84|198.12|197.12|452
1735657500000|2024-12-31 15:05:00|198.37|197.37|197.48|196.48|198.62|197.62|197.28|196.28|568
1735657800000|2024-12-31 15:10:00|197.44|196.44|198.45|197.45|198.94|197.94|197.44|196.44|550
1735658100000|2024-12-31 15:15:00|198.44|197.44|198.3|197.3|198.53|197.53|197.91|196.91|407
1735658400000|2024-12-31 15:20:00|198.28|197.28|198.28|197.28|198.47|197.47|198.18|197.18|345
1735658700000|2024-12-31 15:25:00|198.29|197.29|198.67|197.67|199.03|198.03|198.28|197.28|428
1735659000000|2024-12-31 15:30:00|198.65|197.65|198.3|197.3|198.7|197.7|198.23|197.23|560
1735659300000|2024-12-31 15:35:00|198.28|197.28|199.06|198.06|199.06|198.06|198.26|197.26|538
1735659600000|2024-12-31 15:40:00|199.05|198.05|198.62|197.62|199.24|198.24|198.6|197.6|461
1735659900000|2024-12-31 15:45:00|198.63|197.63|198.57|197.57|198.8|197.8|198.4|197.4|514
1735660200000|2024-12-31 15:50:00|198.58|197.58|199.07|198.07|199.14|198.14|198.47|197.47|363
1735660500000|2024-12-31 15:55:00|199.06|198.06|199.17|198.17|199.49|198.49|199|198|371
1735660800000|2024-12-31 16:00:00|199.18|198.18|198.66|197.66|199.44|198.44|198.66|197.66|612
1735661100000|2024-12-31 16:05:00|198.68|197.68|198.73|197.73|199.09|198.09|198.61|197.61|534
1735661400000|2024-12-31 16:10:00|198.72|197.72|198.96|197.96|199.12|198.12|198.72|197.72|407
1735661700000|2024-12-31 16:15:00|198.95|197.95|199.11|198.11|199.48|198.48|198.89|197.89|538
1735662000000|2024-12-31 16:20:00|199.12|198.12|199.69|198.69|199.7|198.7|199.08|198.08|480
1735662300000|2024-12-31 16:25:00|199.66|198.66|199.24|198.24|199.68|198.68|199.24|198.24|342
1735662600000|2024-12-31 16:30:00|199.22|198.22|198.74|197.74|199.37|198.37|198.28|197.28|535
1735662900000|2024-12-31 16:35:00|198.75|197.75|198.79|197.79|199.18|198.18|198.64|197.64|351
1735663200000|2024-12-31 16:40:00|198.77|197.77|199.34|198.34|199.43|198.43|198.66|197.66|349
1735663500000|2024-12-31 16:45:00|199.32|198.32|199.64|198.64|199.91|198.91|199.3|198.3|455
1735663800000|2024-12-31 16:50:00|199.6|198.6|199.56|198.56|199.88|198.88|199.56|198.56|446
1735664100000|2024-12-31 16:55:00|199.57|198.57|199.66|198.66|199.76|198.76|199.43|198.43|337
1735664400000|2024-12-31 17:00:00|199.65|198.65|199.21|198.21|199.71|198.71|198.89|197.89|519
1735664700000|2024-12-31 17:05:00|199.18|198.18|199.96|198.96|199.96|198.96|198.92|197.92|481
1735665000000|2024-12-31 17:10:00|199.92|198.92|199.09|198.09|199.99|198.99|199.07|198.07|449
1735665300000|2024-12-31 17:15:00|199.11|198.11|198.82|197.82|199.17|198.17|198.61|197.61|459
1735665600000|2024-12-31 17:20:00|198.86|197.86|198.21|197.21|198.96|197.96|198.14|197.14|466
1735665900000|2024-12-31 17:25:00|198.18|197.18|198.25|197.25|198.5|197.5|198.16|197.16|416
1735666200000|2024-12-31 17:30:00|198.23|197.23|197.52|196.52|198.39|197.39|197.33|196.33|606
1735666500000|2024-12-31 17:35:00|197.5|196.5|195.25|194.25|197.52|196.52|194.88|193.88|903
1735666800000|2024-12-31 17:40:00|195.23|194.23|195.87|194.87|196.8|195.8|194.87|193.87|909
1735667100000|2024-12-31 17:45:00|195.86|194.86|195.59|194.59|196.18|195.18|195.27|194.27|770
1735667400000|2024-12-31 17:50:00|195.53|194.53|196.51|195.51|196.54|195.54|195.52|194.52|752
1735667700000|2024-12-31 17:55:00|196.49|195.49|196.82|195.82|196.94|195.94|196.45|195.45|617
1735668000000|2024-12-31 18:00:00|196.81|195.81|197.07|196.07|197.24|196.24|196.51|195.51|675
1735668300000|2024-12-31 18:05:00|197.06|196.06|197.33|196.33|197.44|196.44|196.89|195.89|609
1735668600000|2024-12-31 18:10:00|197.32|196.32|197.01|196.01|197.33|196.33|196.85|195.85|571
1735668900000|2024-12-31 18:15:00|196.98|195.98|196.8|195.8|197.06|196.06|196.61|195.61|524
1735669200000|2024-12-31 18:20:00|196.83|195.83|196.16|195.16|196.92|195.92|196.04|195.04|635
1735669500000|2024-12-31 18:25:00|196.13|195.13|196.14|195.14|196.36|195.36|195.91|194.91|514
1735669800000|2024-12-31 18:30:00|196.12|195.12|196.31|195.31|196.72|195.72|196.06|195.06|515
1735670100000|2024-12-31 18:35:00|196.34|195.34|196.1|195.1|196.43|195.43|195.76|194.76|500
1735670400000|2024-12-31 18:40:00|196.12|195.12|195.75|194.75|196.26|195.26|195.54|194.54|432
1735670700000|2024-12-31 18:45:00|195.74|194.74|195.93|194.93|196.1|195.1|195.52|194.52|409
1735671000000|2024-12-31 18:50:00|195.92|194.92|195.41|194.41|196.12|195.12|195.29|194.29|386
1735671300000|2024-12-31 18:55:00|195.47|194.47|195.39|194.39|195.53|194.53|195.21|194.21|306
1735671600000|2024-12-31 19:00:00|195.42|194.42|195.27|194.27|195.63|194.63|195.27|194.27|427
1735671900000|2024-12-31 19:05:00|195.26|194.26|195.58|194.58|195.59|194.59|195.11|194.11|473
1735672200000|2024-12-31 19:10:00|195.59|194.59|195.76|194.76|195.97|194.97|195.48|194.48|384
1735672500000|2024-12-31 19:15:00|195.75|194.75|195.35|194.35|195.75|194.75|195.27|194.27|401
1735672800000|2024-12-31 19:20:00|195.39|194.39|195.03|194.03|195.4|194.4|194.93|193.93|423
1735673100000|2024-12-31 19:25:00|195.02|194.02|195.18|194.18|195.35|194.35|195.02|194.02|345
1735673400000|2024-12-31 19:30:00|195.2|194.2|194.63|193.63|195.39|194.39|194.51|193.51|429
1735673700000|2024-12-31 19:35:00|194.67|193.67|194.34|193.34|194.67|193.67|194.07|193.07|445
1735674000000|2024-12-31 19:40:00|194.33|193.33|194.25|193.25|194.44|193.44|193.99|192.99|486
1735674300000|2024-12-31 19:45:00|194.22|193.22|194.57|193.57|194.78|193.78|194.1|193.1|410
1735674600000|2024-12-31 19:50:00|194.58|193.58|194.49|193.49|194.91|193.91|194.47|193.47|373
1735674900000|2024-12-31 19:55:00|194.5|193.5|194.56|193.56|194.56|193.56|194.15|193.15|259
1735675200000|2024-12-31 20:00:00|194.55|193.55|195.06|194.06|195.21|194.21|194.53|193.53|424
1735675500000|2024-12-31 20:05:00|195.05|194.05|195.41|194.41|195.48|194.48|195.02|194.02|357
1735675800000|2024-12-31 20:10:00|195.4|194.4|194.96|193.96|195.41|194.41|194.67|193.67|409
1735676100000|2024-12-31 20:15:00|195|194|195.3|194.3|195.34|194.34|194.74|193.74|360
1735676400000|2024-12-31 20:20:00|195.34|194.34|195.33|194.33|195.56|194.56|195.32|194.32|297
1735676700000|2024-12-31 20:25:00|195.29|194.29|195.57|194.57|195.59|194.59|195.21|194.21|287
1735677000000|2024-12-31 20:30:00|195.56|194.56|195.36|194.36|195.59|194.59|195.11|194.11|370
1735677300000|2024-12-31 20:35:00|195.38|194.38|195.16|194.16|195.58|194.58|194.89|193.89|353
1735677600000|2024-12-31 20:40:00|195.17|194.17|195.11|194.11|195.33|194.33|194.97|193.97|396
1735677900000|2024-12-31 20:45:00|195.13|194.13|195.16|194.16|195.28|194.28|194.67|193.67|476
1735678200000|2024-12-31 20:50:00|195.15|194.15|194.93|193.93|195.22|194.22|194.85|193.85|523
1735678500000|2024-12-31 20:55:00|194.92|193.92|194.75|193.75|195.09|194.09|194.55|193.55|377
1735678800000|2024-12-31 21:00:00|194.72|193.72|194.84|193.84|195.1|194.1|194.72|193.72|458
1735679100000|2024-12-31 21:05:00|194.83|193.83|194.38|193.38|194.9|193.9|194.18|193.18|323
1735679400000|2024-12-31 21:10:00|194.42|193.42|194.1|193.1|194.43|193.43|193.93|192.93|366
1735679700000|2024-12-31 21:15:00|194.12|193.12|193.78|192.78|194.15|193.15|193.55|192.55|325
1735680000000|2024-12-31 21:20:00|193.75|192.75|193.67|192.67|193.81|192.81|193.36|192.36|273
1735680300000|2024-12-31 21:25:00|193.68|192.68|193.52|192.52|193.73|192.73|193.27|192.27|275
1735680600000|2024-12-31 21:30:00|193.5|192.5|194.1|193.1|194.13|193.13|193.43|192.43|299
1735680900000|2024-12-31 21:35:00|194.13|193.13|194.22|193.22|194.35|193.35|194|193|260
1735681200000|2024-12-31 21:40:00|194.23|193.23|194|193|194.35|193.35|193.49|192.49|271
1735681500000|2024-12-31 21:45:00|193.98|192.98|193.81|192.81|194|193|193.59|192.59|203
1735681800000|2024-12-31 21:50:00|193.8|192.8|193.84|192.84|193.96|192.96|193.72|192.72|87
1735682100000|2024-12-31 21:55:00|193.82|192.82|193.89|192.89|193.92|192.92|193.54|192.54|121
1735682400000|2024-12-31 22:00:00|193.86|192.86|193.86|192.86|193.87|192.87|193.82|192.82|7
1735765200000|2025-01-01 21:00:00|194.35|191.85|196.1|193.6|196.18|193.68|194.35|191.85|233
1735765500000|2025-01-01 21:05:00|196.07|193.57|195.49|192.99|196.07|193.57|195.41|192.91|483
1735765800000|2025-01-01 21:10:00|195.48|192.98|195.69|193.19|195.92|193.42|195.25|192.75|347
1735766100000|2025-01-01 21:15:00|195.68|193.18|196.1|193.6|196.25|193.75|195.66|193.16|318
1735766400000|2025-01-01 21:20:00|196.09|193.59|196.72|194.22|196.87|194.37|196.09|193.59|441
1735766700000|2025-01-01 21:25:00|196.74|194.24|196.61|194.11|196.84|194.34|196.36|193.86|412
1735767000000|2025-01-01 21:30:00|196.6|194.1|196.1|193.6|196.71|194.21|196.04|193.54|356
1735767300000|2025-01-01 21:35:00|196.09|193.59|195.8|193.3|196.13|193.63|195.63|193.13|283
1735767600000|2025-01-01 21:40:00|195.81|193.31|195.86|193.36|196.23|193.73|195.79|193.29|251
1735767900000|2025-01-01 21:45:00|195.87|193.37|195.76|193.26|195.97|193.47|195.62|193.12|298
1735768200000|2025-01-01 21:50:00|195.75|193.25|195.88|193.38|196.19|193.69|195.74|193.24|221
1735768500000|2025-01-01 21:55:00|195.89|193.39|196.24|193.74|196.24|193.74|195.89|193.39|197
1735768800000|2025-01-01 22:00:00|196.25|193.75|195.11|194.11|196.5|194.41|195.09|193.6|324
1735769100000|2025-01-01 22:05:00|195.04|194.04|194.53|193.53|195.21|194.21|194.5|193.5|297
1735769400000|2025-01-01 22:10:00|194.52|193.52|194.75|193.75|194.82|193.82|194.49|193.49|178
1735769700000|2025-01-01 22:15:00|194.74|193.74|194.88|193.88|195.1|194.1|194.69|193.69|201
1735770000000|2025-01-01 22:20:00|194.87|193.87|195.05|194.05|195.17|194.17|194.87|193.87|78
1735770300000|2025-01-01 22:25:00|195.08|194.08|194.89|193.89|195.28|194.28|194.86|193.86|73
1735770600000|2025-01-01 22:30:00|195.02|194.02|195.3|194.3|195.47|194.47|195.02|194.02|62
1735770900000|2025-01-01 22:35:00|195.33|194.33|195.37|194.37|195.4|194.4|195.18|194.18|80
1735771200000|2025-01-01 22:40:00|195.36|194.36|195.62|194.62|195.72|194.72|195.36|194.36|75
1735771500000|2025-01-01 22:45:00|195.66|194.66|195.48|194.48|195.72|194.72|195.48|194.48|56
1735771800000|2025-01-01 22:50:00|195.47|194.47|195.28|194.28|195.48|194.48|195.2|194.2|61
1735772100000|2025-01-01 22:55:00|195.26|194.26|195.28|194.28|195.47|194.47|195.16|194.16|174
1735772400000|2025-01-01 23:00:00|195.27|194.27|195.54|194.54|195.69|194.69|195.02|194.02|409
1735772700000|2025-01-01 23:05:00|195.55|194.55|195.58|194.58|195.89|194.89|195.42|194.42|327
1735773000000|2025-01-01 23:10:00|195.59|194.59|195.35|194.35|195.59|194.59|195.23|194.23|337
1735773300000|2025-01-01 23:15:00|195.36|194.36|194.88|193.88|195.36|194.36|194.83|193.83|358
1735773600000|2025-01-01 23:20:00|194.89|193.89|194.97|193.97|195.08|194.08|194.88|193.88|289
1735773900000|2025-01-01 23:25:00|194.98|193.98|195|194|195.16|194.16|194.91|193.91|307
1735774200000|2025-01-01 23:30:00|195.01|194.01|194.98|193.98|195.05|194.05|194.77|193.77|246
1735774500000|2025-01-01 23:35:00|194.96|193.96|194.86|193.86|195.05|194.05|194.67|193.67|245
1735774800000|2025-01-01 23:40:00|194.82|193.82|195|194|195.04|194.04|194.81|193.81|213
1735775100000|2025-01-01 23:45:00|195.01|194.01|194.76|193.76|195.08|194.08|194.75|193.75|257
1735775400000|2025-01-01 23:50:00|194.75|193.75|194.96|193.96|194.99|193.99|194.58|193.58|208
1735775700000|2025-01-01 23:55:00|194.97|193.97|195.07|194.07|195.19|194.19|194.96|193.96|245
1735776000000|2025-01-02 00:00:00|195.04|194.04|194.78|193.78|195.5|194.5|194.78|193.78|313
1735776300000|2025-01-02 00:05:00|194.76|193.76|194.79|193.79|194.86|193.86|194.57|193.57|398
1735776600000|2025-01-02 00:10:00|194.78|193.78|194.71|193.71|194.98|193.98|194.36|193.36|368
1735776900000|2025-01-02 00:15:00|194.72|193.72|194.33|193.33|194.94|193.94|194.19|193.19|377
1735777200000|2025-01-02 00:20:00|194.32|193.32|195.8|194.8|195.8|194.8|194.2|193.2|433
1735777500000|2025-01-02 00:25:00|195.81|194.81|196.02|195.02|196.62|195.62|195.61|194.61|764
1735777800000|2025-01-02 00:30:00|196.03|195.03|196.63|195.63|196.81|195.81|195.5|194.5|775
1735778100000|2025-01-02 00:35:00|196.64|195.64|197.24|196.24|197.24|196.24|196.23|195.23|807
1735778400000|2025-01-02 00:40:00|197.23|196.23|197.17|196.17|197.5|196.5|196.86|195.86|750
1735778700000|2025-01-02 00:45:00|197.14|196.14|197.72|196.72|198.01|197.01|196.86|195.86|569
1735779000000|2025-01-02 00:50:00|197.68|196.68|197.55|196.55|197.8|196.8|197.4|196.4|560
1735779300000|2025-01-02 00:55:00|197.53|196.53|197.07|196.07|197.66|196.66|196.57|195.57|618
1735779600000|2025-01-02 01:00:00|197.08|196.08|198.23|197.23|198.35|197.35|197.05|196.05|543
1735779900000|2025-01-02 01:05:00|198.25|197.25|198.71|197.71|199.27|198.27|198.21|197.21|438
1735780200000|2025-01-02 01:10:00|198.68|197.68|198.66|197.66|198.84|197.84|198.23|197.23|598
1735780500000|2025-01-02 01:15:00|198.63|197.63|198.57|197.57|199.12|198.12|198.42|197.42|551
1735780800000|2025-01-02 01:20:00|198.55|197.55|198.15|197.15|198.83|197.83|198.11|197.11|390
1735781100000|2025-01-02 01:25:00|198.17|197.17|197.88|196.88|198.49|197.49|197.88|196.88|233
1735781400000|2025-01-02 01:30:00|197.9|196.9|197.2|196.2|198.08|197.08|196.97|195.97|472
1735781700000|2025-01-02 01:35:00|197.18|196.18|197.86|196.86|197.89|196.89|197.13|196.13|366
1735782000000|2025-01-02 01:40:00|197.84|196.84|198.44|197.44|198.48|197.48|197.84|196.84|252
1735782300000|2025-01-02 01:45:00|198.45|197.45|198.23|197.23|198.54|197.54|197.87|196.87|227
1735782600000|2025-01-02 01:50:00|198.24|197.24|198.08|197.08|198.63|197.63|198.07|197.07|329
1735782900000|2025-01-02 01:55:00|198.09|197.09|198.53|197.53|198.53|197.53|198.07|197.07|247
1735783200000|2025-01-02 02:00:00|198.55|197.55|198.39|197.39|198.8|197.8|198.33|197.33|299
1735783500000|2025-01-02 02:05:00|198.38|197.38|199.01|198.01|199.19|198.19|198.3|197.3|373
1735783800000|2025-01-02 02:10:00|199|198|199.03|198.03|199.3|198.3|198.94|197.94|295
1735784100000|2025-01-02 02:15:00|199.02|198.02|198.6|197.6|199.09|198.09|198.32|197.32|357
1735784400000|2025-01-02 02:20:00|198.58|197.58|199.14|198.14|199.24|198.24|198.58|197.58|480
1735784700000|2025-01-02 02:25:00|199.17|198.17|199.54|198.54|199.68|198.68|199.15|198.15|199
1735785000000|2025-01-02 02:30:00|199.53|198.53|199.2|198.2|199.55|198.55|199.11|198.11|359
1735785300000|2025-01-02 02:35:00|199.19|198.19|199.52|198.52|199.69|198.69|198.86|197.86|282
1735785600000|2025-01-02 02:40:00|199.61|198.61|199.62|198.62|199.86|198.86|199.32|198.32|225
1735785900000|2025-01-02 02:45:00|199.61|198.61|199.54|198.54|199.87|198.87|199.45|198.45|263
1735786200000|2025-01-02 02:50:00|199.52|198.52|199.73|198.73|199.77|198.77|199.46|198.46|242
1735786500000|2025-01-02 02:55:00|199.74|198.74|200.24|199.24|200.24|199.24|199.74|198.74|164
1735786800000|2025-01-02 03:00:00|200.23|199.23|199.85|198.85|200.42|199.42|199.68|198.68|363
1735787100000|2025-01-02 03:05:00|199.84|198.84|199.36|198.36|199.92|198.92|199.36|198.36|309
1735787400000|2025-01-02 03:10:00|199.35|198.35|199.24|198.24|199.55|198.55|199.15|198.15|235
1735787700000|2025-01-02 03:15:00|199.25|198.25|199.07|198.07|199.5|198.5|198.91|197.91|242
1735788000000|2025-01-02 03:20:00|199.05|198.05|199.17|198.17|199.45|198.45|198.99|197.99|244
1735788300000|2025-01-02 03:25:00|199.23|198.23|199.46|198.46|199.61|198.61|199.23|198.23|192
1735788600000|2025-01-02 03:30:00|199.44|198.44|199.16|198.16|199.6|198.6|199.16|198.16|320
1735788900000|2025-01-02 03:35:00|199.17|198.17|198.74|197.74|199.37|198.37|198.65|197.65|314
1735789200000|2025-01-02 03:40:00|198.72|197.72|198.76|197.76|198.99|197.99|198.71|197.71|245
1735789500000|2025-01-02 03:45:00|198.75|197.75|199.17|198.17|199.35|198.35|198.75|197.75|347
1735789800000|2025-01-02 03:50:00|199.15|198.15|199.4|198.4|199.6|198.6|199.15|198.15|309
1735790100000|2025-01-02 03:55:00|199.38|198.38|199.36|198.36|199.79|198.79|199.34|198.34|270
1735790400000|2025-01-02 04:00:00|199.35|198.35|199.62|198.62|199.79|198.79|199.35|198.35|285
1735790700000|2025-01-02 04:05:00|199.59|198.59|200.06|199.06|200.06|199.06|199.52|198.52|277
1735791000000|2025-01-02 04:10:00|200.05|199.05|200.7|199.7|200.79|199.79|199.97|198.97|267
1735791300000|2025-01-02 04:15:00|200.71|199.71|200.43|199.43|200.8|199.8|200.2|199.2|321
1735791600000|2025-01-02 04:20:00|200.42|199.42|200.62|199.62|200.82|199.82|200.41|199.41|281
1735791900000|2025-01-02 04:25:00|200.63|199.63|201|200|201|200|200.56|199.56|79
1735792200000|2025-01-02 04:30:00|200.99|199.99|202.67|201.67|202.72|201.72|200.99|199.99|311
1735792500000|2025-01-02 04:35:00|202.68|201.68|204.2|203.2|204.47|203.47|202.68|201.68|685
1735792800000|2025-01-02 04:40:00|204.18|203.18|205.03|204.03|205.5|204.5|204.14|203.14|666
1735793100000|2025-01-02 04:45:00|205.02|204.02|205.29|204.29|205.66|204.66|204.91|203.91|629
1735793400000|2025-01-02 04:50:00|205.32|204.32|205.36|204.36|205.59|204.59|204.58|203.58|566
1735793700000|2025-01-02 04:55:00|205.38|204.38|205.29|204.29|205.62|204.62|204.97|203.97|483
1735794000000|2025-01-02 05:00:00|205.3|204.3|204.63|203.63|205.44|204.44|204.54|203.54|577
1735794300000|2025-01-02 05:05:00|204.61|203.61|204.47|203.47|204.78|203.78|204.19|203.19|548
1735794600000|2025-01-02 05:10:00|204.44|203.44|204.54|203.54|205.03|204.03|204.23|203.23|504
1735794900000|2025-01-02 05:15:00|204.53|203.53|205.26|204.26|205.31|204.31|204.26|203.26|547
1735795200000|2025-01-02 05:20:00|205.29|204.29|205.29|204.29|205.49|204.49|204.94|203.94|437
1735795500000|2025-01-02 05:25:00|205.28|204.28|205.87|204.87|206.39|205.39|205.27|204.27|489
1735795800000|2025-01-02 05:30:00|205.89|204.89|206.14|205.14|206.27|205.27|205.52|204.52|286
1735796100000|2025-01-02 05:35:00|206.15|205.15|205.91|204.91|206.28|205.28|205.68|204.68|245
1735796400000|2025-01-02 05:40:00|205.88|204.88|205.85|204.85|206.07|205.07|205.52|204.52|403
1735796700000|2025-01-02 05:45:00|205.84|204.84|205.58|204.58|206|205|205.56|204.56|376
1735797000000|2025-01-02 05:50:00|205.61|204.61|205.43|204.43|205.75|204.75|205.29|204.29|414
1735797300000|2025-01-02 05:55:00|205.5|204.5|205.46|204.46|205.7|204.7|205.24|204.24|409
1735797600000|2025-01-02 06:00:00|205.45|204.45|205.3|204.3|205.74|204.74|205.14|204.14|392
1735797900000|2025-01-02 06:05:00|205.35|204.35|205.92|204.92|205.97|204.97|204.92|203.92|531
1735798200000|2025-01-02 06:10:00|205.88|204.88|205.53|204.53|206.04|205.04|205.35|204.35|427
1735798500000|2025-01-02 06:15:00|205.54|204.54|205.06|204.06|205.62|204.62|204.95|203.95|491
1735798800000|2025-01-02 06:20:00|205.08|204.08|205.26|204.26|205.29|204.29|204.78|203.78|352
1735799100000|2025-01-02 06:25:00|205.27|204.27|205.41|204.41|205.86|204.86|205.27|204.27|366
1735799400000|2025-01-02 06:30:00|205.42|204.42|205.71|204.71|205.85|204.85|205.15|204.15|267
1735799700000|2025-01-02 06:35:00|205.74|204.74|206.2|205.2|206.2|205.2|205.66|204.66|154
1735800000000|2025-01-02 06:40:00|206.24|205.24|206.08|205.08|206.41|205.41|205.74|204.74|395
1735800300000|2025-01-02 06:45:00|206.09|205.09|206|205|206.7|205.7|205.91|204.91|390
1735800600000|2025-01-02 06:50:00|206.04|205.04|206.03|205.03|206.32|205.32|206|205|415
1735800900000|2025-01-02 06:55:00|206.05|205.05|206.18|205.18|206.38|205.38|206.01|205.01|285
1735801200000|2025-01-02 07:00:00|206.21|205.21|206.22|205.22|206.34|205.34|206.02|205.02|348
1735801500000|2025-01-02 07:05:00|206.19|205.19|206.25|205.25|206.47|205.47|206.03|205.03|389
1735801800000|2025-01-02 07:10:00|206.23|205.23|206.75|205.75|206.75|205.75|206.23|205.23|246
1735802100000|2025-01-02 07:15:00|206.77|205.77|206.46|205.46|206.94|205.94|206.28|205.28|338
1735802400000|2025-01-02 07:20:00|206.47|205.47|206.77|205.77|206.84|205.84|206.46|205.46|320
1735802700000|2025-01-02 07:25:00|206.76|205.76|207.42|206.42|207.76|206.76|206.5|205.5|383
1735803000000|2025-01-02 07:30:00|207.41|206.41|207.36|206.36|207.58|206.58|207.1|206.1|458
1735803300000|2025-01-02 07:35:00|207.37|206.37|207.43|206.43|207.66|206.66|207.12|206.12|351
1735803600000|2025-01-02 07:40:00|207.41|206.41|207.04|206.04|207.46|206.46|207.01|206.01|356
1735803900000|2025-01-02 07:45:00|207.05|206.05|206.79|205.79|207.12|206.12|206.42|205.42|428
1735804200000|2025-01-02 07:50:00|206.77|205.77|206.82|205.82|207.05|206.05|206.51|205.51|308
1735804500000|2025-01-02 07:55:00|206.81|205.81|206.73|205.73|207.12|206.12|206.7|205.7|300
1735804800000|2025-01-02 08:00:00|206.74|205.74|206.9|205.9|207.07|206.07|206.73|205.73|365
1735805100000|2025-01-02 08:05:00|206.88|205.88|207.03|206.03|207.09|206.09|206.74|205.74|327
1735805400000|2025-01-02 08:10:00|207.02|206.02|207.32|206.32|207.48|206.48|207.02|206.02|354
1735805700000|2025-01-02 08:15:00|207.33|206.33|206.85|205.85|207.33|206.33|206.72|205.72|414
1735806000000|2025-01-02 08:20:00|206.81|205.81|206.65|205.65|207.51|206.51|206.65|205.65|394
1735806300000|2025-01-02 08:25:00|206.62|205.62|206.9|205.9|207.03|206.03|206.53|205.53|498
1735806600000|2025-01-02 08:30:00|206.91|205.91|207.31|206.31|207.47|206.47|206.73|205.73|571
1735806900000|2025-01-02 08:35:00|207.34|206.34|207.39|206.39|207.57|206.57|207.31|206.31|368
1735807200000|2025-01-02 08:40:00|207.38|206.38|207.83|206.83|207.83|206.83|207.38|206.38|386
1735807500000|2025-01-02 08:45:00|207.82|206.82|207.47|206.47|207.83|206.83|207.3|206.3|470
1735807800000|2025-01-02 08:50:00|207.45|206.45|207.84|206.84|207.88|206.88|207.32|206.32|427
1735808100000|2025-01-02 08:55:00|207.83|206.83|207.62|206.62|207.88|206.88|207.44|206.44|464
1735808400000|2025-01-02 09:00:00|207.59|206.59|207.47|206.47|207.74|206.74|207.31|206.31|410
1735808700000|2025-01-02 09:05:00|207.5|206.5|207.56|206.56|207.68|206.68|207.16|206.16|452
1735809000000|2025-01-02 09:10:00|207.55|206.55|207.47|206.47|207.6|206.6|207.34|206.34|383
1735809300000|2025-01-02 09:15:00|207.46|206.46|207.77|206.77|207.8|206.8|207.37|206.37|348
1735809600000|2025-01-02 09:20:00|207.75|206.75|208.11|207.11|208.11|207.11|207.62|206.62|341
1735809900000|2025-01-02 09:25:00|208.21|207.21|208.73|207.73|208.78|207.78|208.14|207.14|223
1735810200000|2025-01-02 09:30:00|208.7|207.7|208.1|207.1|208.74|207.74|208.1|207.1|383
1735810500000|2025-01-02 09:35:00|208.08|207.08|207.94|206.94|208.12|207.12|207.94|206.94|269
1735810800000|2025-01-02 09:40:00|207.9|206.9|208|207|208.04|207.04|207.74|206.74|358
1735811100000|2025-01-02 09:45:00|207.97|206.97|207.88|206.88|208.05|207.05|207.73|206.73|331
1735811400000|2025-01-02 09:50:00|207.87|206.87|207.83|206.83|208.06|207.06|207.79|206.79|355
1735811700000|2025-01-02 09:55:00|207.85|206.85|208.19|207.19|208.6|207.6|207.82|206.82|546
1735812000000|2025-01-02 10:00:00|208.2|207.2|207.98|206.98|208.54|207.54|207.75|206.75|550
1735812300000|2025-01-02 10:05:00|207.97|206.97|208.13|207.13|208.21|207.21|207.69|206.69|481
1735812600000|2025-01-02 10:10:00|208.12|207.12|207.93|206.93|208.35|207.35|207.72|206.72|368
1735812900000|2025-01-02 10:15:00|207.91|206.91|208.01|207.01|208.18|207.18|207.86|206.86|390
1735813200000|2025-01-02 10:20:00|207.99|206.99|208.02|207.02|208.35|207.35|207.89|206.89|405
1735813500000|2025-01-02 10:25:00|208.01|207.01|208.27|207.27|208.39|207.39|207.86|206.86|443
1735813800000|2025-01-02 10:30:00|208.23|207.23|208.28|207.28|208.55|207.55|208.18|207.18|438
1735814100000|2025-01-02 10:35:00|208.3|207.3|207.99|206.99|208.31|207.31|207.86|206.86|464
1735814400000|2025-01-02 10:40:00|207.97|206.97|207.67|206.67|208.07|207.07|207.52|206.52|362
1735814700000|2025-01-02 10:45:00|207.65|206.65|207.8|206.8|207.92|206.92|207.52|206.52|383
1735815000000|2025-01-02 10:50:00|207.79|206.79|207.76|206.76|208.06|207.06|207.67|206.67|353
1735815300000|2025-01-02 10:55:00|207.77|206.77|207.71|206.71|207.84|206.84|207.62|206.62|245
1735815600000|2025-01-02 11:00:00|207.8|206.8|208.06|207.06|208.19|207.19|207.71|206.71|329
1735815900000|2025-01-02 11:05:00|208.05|207.05|207.95|206.95|208.2|207.2|207.83|206.83|358
1735816200000|2025-01-02 11:10:00|207.97|206.97|207.95|206.95|208.09|207.09|207.75|206.75|289
1735816500000|2025-01-02 11:15:00|207.99|206.99|207.87|206.87|208.23|207.23|207.72|206.72|280
1735816800000|2025-01-02 11:20:00|207.85|206.85|207.97|206.97|208.05|207.05|207.83|206.83|161
1735817100000|2025-01-02 11:25:00|207.98|206.98|208.69|207.69|208.79|207.79|207.98|206.98|286
1735817400000|2025-01-02 11:30:00|208.72|207.72|209|208|209.02|208.02|208.65|207.65|279
1735817700000|2025-01-02 11:35:00|208.99|207.99|209.19|208.19|209.2|208.2|208.82|207.82|276
1735818000000|2025-01-02 11:40:00|209.18|208.18|209.41|208.41|209.47|208.47|208.96|207.96|373
1735818300000|2025-01-02 11:45:00|209.43|208.43|209.52|208.52|209.52|208.52|209.41|208.41|88
1735818600000|2025-01-02 11:50:00|209.51|208.51|209.35|208.35|209.52|208.52|209.17|208.17|379
1735818900000|2025-01-02 11:55:00|209.33|208.33|209.33|208.33|209.45|208.45|209.33|208.33|182
1735819200000|2025-01-02 12:00:00|209.34|208.34|209.48|208.48|209.51|208.51|209.14|208.14|293
1735819500000|2025-01-02 12:05:00|209.47|208.47|209.74|208.74|209.78|208.78|209.47|208.47|267
1735819800000|2025-01-02 12:10:00|209.73|208.73|209.96|208.96|210.05|209.05|209.73|208.73|197
1735820100000|2025-01-02 12:15:00|209.95|208.95|209.83|208.83|210.15|209.15|209.66|208.66|387
1735820400000|2025-01-02 12:20:00|209.81|208.81|209.64|208.64|209.82|208.82|209.39|208.39|391
1735820700000|2025-01-02 12:25:00|209.66|208.66|208.84|207.84|209.7|208.7|208.75|207.75|376
1735821000000|2025-01-02 12:30:00|208.83|207.83|209.36|208.36|209.42|208.42|208.42|207.42|557
1735821300000|2025-01-02 12:35:00|209.34|208.34|209.17|208.17|209.39|208.39|208.73|207.73|406
1735821600000|2025-01-02 12:40:00|209.14|208.14|209.2|208.2|209.31|208.31|208.82|207.82|337
1735821900000|2025-01-02 12:45:00|209.21|208.21|209.03|208.03|209.63|208.63|209.02|208.02|346
1735822200000|2025-01-02 12:50:00|209.04|208.04|208.98|207.98|209.31|208.31|208.87|207.87|447
1735822500000|2025-01-02 12:55:00|208.99|207.99|209.1|208.1|209.16|208.16|208.82|207.82|409
1735822800000|2025-01-02 13:00:00|209.13|208.13|209|208|209.17|208.17|208.84|207.84|403
1735823100000|2025-01-02 13:05:00|208.98|207.98|208.98|207.98|209.38|208.38|208.88|207.88|450
1735823400000|2025-01-02 13:10:00|208.97|207.97|208.82|207.82|209.14|208.14|208.78|207.78|343
1735823700000|2025-01-02 13:15:00|208.81|207.81|208.96|207.96|209.04|208.04|208.32|207.32|582
1735824000000|2025-01-02 13:20:00|208.97|207.97|208.92|207.92|209.17|208.17|208.71|207.71|489
1735824300000|2025-01-02 13:25:00|208.9|207.9|209.06|208.06|209.22|208.22|208.88|207.88|417
1735824600000|2025-01-02 13:30:00|209.02|208.02|209.13|208.13|209.2|208.2|208.71|207.71|482
1735824900000|2025-01-02 13:35:00|209.1|208.1|209.13|208.13|209.16|208.16|208.84|207.84|396
1735825200000|2025-01-02 13:40:00|209.1|208.1|209.15|208.15|209.16|208.16|208.94|207.94|374
1735825500000|2025-01-02 13:45:00|209.12|208.12|208.88|207.88|209.16|208.16|208.72|207.72|443
1735825800000|2025-01-02 13:50:00|208.9|207.9|208.49|207.49|208.97|207.97|208.44|207.44|433
1735826100000|2025-01-02 13:55:00|208.46|207.46|208.96|207.96|208.96|207.96|208.43|207.43|310
1735826400000|2025-01-02 14:00:00|208.97|207.97|207.68|206.68|209.09|208.09|207.51|206.51|629
1735826700000|2025-01-02 14:05:00|207.67|206.67|208.73|207.73|208.81|207.81|207.57|206.57|712
1735827000000|2025-01-02 14:10:00|208.71|207.71|208.68|207.68|208.77|207.77|208.31|207.31|498
1735827300000|2025-01-02 14:15:00|208.7|207.7|208.15|207.15|208.78|207.78|208.06|207.06|516
1735827600000|2025-01-02 14:20:00|208.18|207.18|208.68|207.68|208.78|207.78|208.04|207.04|463
1735827900000|2025-01-02 14:25:00|208.67|207.67|209.43|208.43|209.61|208.61|208.66|207.66|536
1735828200000|2025-01-02 14:30:00|209.46|208.46|209.41|208.41|211.15|210.15|209.33|208.33|822
1735828500000|2025-01-02 14:35:00|209.39|208.39|207.98|206.98|209.47|208.47|207.96|206.96|902
1735828800000|2025-01-02 14:40:00|207.94|206.94|209.08|208.08|209.26|208.26|207.94|206.94|881
1735829100000|2025-01-02 14:45:00|209.06|208.06|209.94|208.94|210.34|209.34|209.02|208.02|875
1735829400000|2025-01-02 14:50:00|209.92|208.92|209.19|208.19|210.1|209.1|208.9|207.9|844
1735829700000|2025-01-02 14:55:00|209.18|208.18|208.97|207.97|209.29|208.29|208.7|207.7|685
1735830000000|2025-01-02 15:00:00|208.95|207.95|208.48|207.48|209.1|208.1|208.33|207.33|698
1735830300000|2025-01-02 15:05:00|208.5|207.5|208.83|207.83|209.07|208.07|207.96|206.96|690
1735830600000|2025-01-02 15:10:00|208.8|207.8|208.47|207.47|208.82|207.82|208.13|207.13|590
1735830900000|2025-01-02 15:15:00|208.45|207.45|207.88|206.88|208.77|207.77|207.88|206.88|585
1735831200000|2025-01-02 15:20:00|207.9|206.9|206.92|205.92|207.9|206.9|206.55|205.55|690
1735831500000|2025-01-02 15:25:00|206.93|205.93|207.35|206.35|207.51|206.51|206.84|205.84|716
1735831800000|2025-01-02 15:30:00|207.34|206.34|206.44|205.44|207.75|206.75|206.43|205.43|633
1735832100000|2025-01-02 15:35:00|206.43|205.43|206.82|205.82|206.92|205.92|206.28|205.28|732
1735832400000|2025-01-02 15:40:00|206.77|205.77|206.66|205.66|207.1|206.1|206.43|205.43|630
1735832700000|2025-01-02 15:45:00|206.67|205.67|207.45|206.45|207.63|206.63|206.48|205.48|636
1735833000000|2025-01-02 15:50:00|207.44|206.44|207.41|206.41|207.55|206.55|207.08|206.08|545
1735833300000|2025-01-02 15:55:00|207.42|206.42|207.42|206.42|207.44|206.44|207.23|206.23|344
1735833600000|2025-01-02 16:00:00|207.4|206.4|206.84|205.84|207.66|206.66|206.57|205.57|593
1735833900000|2025-01-02 16:05:00|206.87|205.87|207.6|206.6|207.64|206.64|206.7|205.7|578
1735834200000|2025-01-02 16:10:00|207.62|206.62|207.89|206.89|207.96|206.96|207.25|206.25|492
1735834500000|2025-01-02 16:15:00|207.86|206.86|207.3|206.3|207.91|206.91|207.08|206.08|573
1735834800000|2025-01-02 16:20:00|207.29|206.29|208.3|207.3|208.34|207.34|207.26|206.26|655
1735835100000|2025-01-02 16:25:00|208.29|207.29|208.9|207.9|208.93|207.93|208.16|207.16|536
1735835400000|2025-01-02 16:30:00|208.88|207.88|209.01|208.01|209.22|208.22|208.59|207.59|656
1735835700000|2025-01-02 16:35:00|208.99|207.99|209.31|208.31|209.41|208.41|208.55|207.55|626
1735836000000|2025-01-02 16:40:00|209.26|208.26|209.44|208.44|209.63|208.63|209.08|208.08|600
1735836300000|2025-01-02 16:45:00|209.45|208.45|209.62|208.62|209.74|208.74|209.07|208.07|540
1735836600000|2025-01-02 16:50:00|209.61|208.61|208.6|207.6|209.61|208.61|208.31|207.31|580
1735836900000|2025-01-02 16:55:00|208.59|207.59|208.14|207.14|208.59|207.59|208.01|207.01|449
1735837200000|2025-01-02 17:00:00|208.13|207.13|208.46|207.46|208.48|207.48|207.82|206.82|558
1735837500000|2025-01-02 17:05:00|208.49|207.49|208.03|207.03|208.51|207.51|208|207|507
1735837800000|2025-01-02 17:10:00|208.05|207.05|208.64|207.64|208.83|207.83|208.02|207.02|463
1735838100000|2025-01-02 17:15:00|208.65|207.65|208.26|207.26|208.72|207.72|208.13|207.13|464
1735838400000|2025-01-02 17:20:00|208.29|207.29|208.22|207.22|208.42|207.42|208|207|481
1735838700000|2025-01-02 17:25:00|208.24|207.24|208.02|207.02|208.34|207.34|207.74|206.74|441
1735839000000|2025-01-02 17:30:00|208.05|207.05|207.54|206.54|208.05|207.05|207.31|206.31|623
1735839300000|2025-01-02 17:35:00|207.53|206.53|206.64|205.64|207.65|206.65|206.51|205.51|663
1735839600000|2025-01-02 17:40:00|206.67|205.67|206.54|205.54|206.92|205.92|206.3|205.3|701
1735839900000|2025-01-02 17:45:00|206.5|205.5|205.53|204.53|206.59|205.59|205.33|204.33|688
1735840200000|2025-01-02 17:50:00|205.51|204.51|206.17|205.17|206.29|205.29|205.42|204.42|666
1735840500000|2025-01-02 17:55:00|206.2|205.2|206.64|205.64|206.73|205.73|206.06|205.06|564
1735840800000|2025-01-02 18:00:00|206.66|205.66|205.74|204.74|206.88|205.88|205.62|204.62|660
1735841100000|2025-01-02 18:05:00|205.77|204.77|206.61|205.61|206.81|205.81|205.57|204.57|624
1735841400000|2025-01-02 18:10:00|206.6|205.6|206.05|205.05|206.72|205.72|206.05|205.05|519
1735841700000|2025-01-02 18:15:00|206.06|205.06|206.38|205.38|206.46|205.46|205.8|204.8|521
1735842000000|2025-01-02 18:20:00|206.42|205.42|206.42|205.42|206.73|205.73|206.33|205.33|558
1735842300000|2025-01-02 18:25:00|206.41|205.41|206.48|205.48|206.49|205.49|206.18|205.18|439
1735842600000|2025-01-02 18:30:00|206.46|205.46|206.25|205.25|206.57|205.57|205.99|204.99|493
1735842900000|2025-01-02 18:35:00|206.26|205.26|206.92|205.92|207.02|206.02|206.25|205.25|475
1735843200000|2025-01-02 18:40:00|206.91|205.91|207.07|206.07|207.23|206.23|206.66|205.66|463
1735843500000|2025-01-02 18:45:00|207.08|206.08|207.04|206.04|207.41|206.41|206.97|205.97|427
1735843800000|2025-01-02 18:50:00|207.06|206.06|206.77|205.77|207.06|206.06|206.6|205.6|493
1735844100000|2025-01-02 18:55:00|206.8|205.8|207.03|206.03|207.1|206.1|206.73|205.73|367
1735844400000|2025-01-02 19:00:00|207.05|206.05|207.19|206.19|207.28|206.28|206.76|205.76|418
1735844700000|2025-01-02 19:05:00|207.22|206.22|207.67|206.67|207.8|206.8|207.17|206.17|508
1735845000000|2025-01-02 19:10:00|207.65|206.65|207.68|206.68|207.78|206.78|207.55|206.55|402
1735845300000|2025-01-02 19:15:00|207.69|206.69|208.04|207.04|208.23|207.23|207.66|206.66|277
1735845600000|2025-01-02 19:20:00|208.03|207.03|208.38|207.38|208.47|207.47|207.94|206.94|232
1735845900000|2025-01-02 19:25:00|208.36|207.36|208.37|207.37|208.45|207.45|208.12|207.12|329
1735846200000|2025-01-02 19:30:00|208.36|207.36|207.67|206.67|208.36|207.36|207.64|206.64|308
1735846500000|2025-01-02 19:35:00|207.66|206.66|207.67|206.67|207.8|206.8|207.3|206.3|353
1735846800000|2025-01-02 19:40:00|207.68|206.68|207.89|206.89|208.03|207.03|207.64|206.64|327
1735847100000|2025-01-02 19:45:00|207.9|206.9|207.61|206.61|208.06|207.06|207.5|206.5|361
1735847400000|2025-01-02 19:50:00|207.6|206.6|207.6|206.6|207.66|206.66|207.42|206.42|324
1735847700000|2025-01-02 19:55:00|207.62|206.62|207.19|206.19|207.62|206.62|206.92|205.92|368
1735848000000|2025-01-02 20:00:00|207.35|206.35|207.91|206.91|207.94|206.94|207.29|206.29|310
1735848300000|2025-01-02 20:05:00|207.88|206.88|207.73|206.73|207.91|206.91|207.51|206.51|369
1735848600000|2025-01-02 20:10:00|207.75|206.75|207.9|206.9|207.93|206.93|207.65|206.65|308
1735848900000|2025-01-02 20:15:00|207.87|206.87|208.33|207.33|208.51|207.51|207.81|206.81|321
1735849200000|2025-01-02 20:20:00|208.35|207.35|208.49|207.49|208.58|207.58|208.34|207.34|320
1735849500000|2025-01-02 20:25:00|208.51|207.51|208.35|207.35|208.59|207.59|208.35|207.35|284
1735849800000|2025-01-02 20:30:00|208.38|207.38|208.54|207.54|208.61|207.61|208.22|207.22|363
1735850100000|2025-01-02 20:35:00|208.48|207.48|207.95|206.95|208.48|207.48|207.84|206.84|342
1735850400000|2025-01-02 20:40:00|207.88|206.88|208.09|207.09|208.36|207.36|207.88|206.88|369
1735850700000|2025-01-02 20:45:00|208.08|207.08|208.25|207.25|208.38|207.38|208.05|207.05|395
1735851000000|2025-01-02 20:50:00|208.24|207.24|207.78|206.78|208.39|207.39|207.78|206.78|338
1735851300000|2025-01-02 20:55:00|207.8|206.8|207.42|206.42|207.8|206.8|207.36|206.36|388
1735851600000|2025-01-02 21:00:00|207.44|206.44|207.29|206.29|207.59|206.59|207.21|206.21|301
1735851900000|2025-01-02 21:05:00|207.33|206.33|207.07|206.07|207.33|206.33|206.78|205.78|360
1735852200000|2025-01-02 21:10:00|207.09|206.09|207.16|206.16|207.52|206.52|206.93|205.93|428
1735852500000|2025-01-02 21:15:00|207.18|206.18|207.45|206.45|207.74|206.74|207.04|206.04|354
1735852800000|2025-01-02 21:20:00|207.47|206.47|206.85|205.85|207.49|206.49|206.83|205.83|358
1735853100000|2025-01-02 21:25:00|206.88|205.88|207.15|206.15|207.21|206.21|206.79|205.79|290
1735853400000|2025-01-02 21:30:00|207.18|206.18|206.57|205.57|207.19|206.19|206.53|205.53|250
1735853700000|2025-01-02 21:35:00|206.6|205.6|206.66|205.66|206.92|205.92|206.48|205.48|270
1735854000000|2025-01-02 21:40:00|206.69|205.69|206.19|205.19|206.76|205.76|206.07|205.07|294
1735854300000|2025-01-02 21:45:00|206.18|205.18|206.6|205.6|206.67|205.67|206.14|205.14|286
1735854600000|2025-01-02 21:50:00|206.64|205.64|206.9|205.9|207.08|206.08|206.43|205.43|278
1735854900000|2025-01-02 21:55:00|206.92|205.92|207.12|206.12|207.17|206.17|206.84|205.84|283
1735855200000|2025-01-02 22:00:00|207.07|206.07|206.82|205.82|207.11|206.11|206.65|205.65|223
1735855500000|2025-01-02 22:05:00|206.83|205.83|207.24|206.24|207.33|206.33|206.73|205.73|167
1735855800000|2025-01-02 22:10:00|207.2|206.2|206.5|205.5|207.23|206.23|206.41|205.41|339
1735856100000|2025-01-02 22:15:00|206.53|205.53|206.53|205.53|206.53|205.53|206.17|205.17|323
1735856400000|2025-01-02 22:20:00|206.54|205.54|206.13|205.13|206.54|205.54|205.83|204.83|299
1735856700000|2025-01-02 22:25:00|206.15|205.15|206.59|205.59|206.77|205.77|206.11|205.11|273
1735857000000|2025-01-02 22:30:00|206.6|205.6|207.05|206.05|207.26|206.26|206.59|205.59|225
1735857300000|2025-01-02 22:35:00|207.09|206.09|207.07|206.07|207.13|206.13|206.85|205.85|175
1735857600000|2025-01-02 22:40:00|207.01|206.01|207.03|206.03|207.12|206.12|206.92|205.92|129
1735857900000|2025-01-02 22:45:00|207.05|206.05|207.1|206.1|207.38|206.38|207.03|206.03|180
1735858200000|2025-01-02 22:50:00|207.09|206.09|207.12|206.12|207.16|206.16|207.06|206.06|56
1735858500000|2025-01-02 22:55:00|207.11|206.11|207.2|206.2|207.3|206.3|207.07|206.07|110
1735858800000|2025-01-02 23:00:00|207.19|206.19|207.8|206.8|207.87|206.87|207.16|206.16|417
1735859100000|2025-01-02 23:05:00|207.81|206.81|207.3|206.3|207.86|206.86|207.26|206.26|432
1735859400000|2025-01-02 23:10:00|207.31|206.31|207.44|206.44|207.52|206.52|207.26|206.26|407
1735859700000|2025-01-02 23:15:00|207.41|206.41|207.84|206.84|207.86|206.86|207.3|206.3|400
1735860000000|2025-01-02 23:20:00|207.83|206.83|208.11|207.11|208.26|207.26|207.73|206.73|315
1735860300000|2025-01-02 23:25:00|208.07|207.07|208.54|207.54|208.58|207.58|208.04|207.04|274
1735860600000|2025-01-02 23:30:00|208.53|207.53|208.79|207.79|208.86|207.86|208.53|207.53|285
1735860900000|2025-01-02 23:35:00|208.8|207.8|208.88|207.88|209.06|208.06|208.74|207.74|413
1735861200000|2025-01-02 23:40:00|208.89|207.89|208.79|207.79|208.98|207.98|208.62|207.62|422
1735861500000|2025-01-02 23:45:00|208.78|207.78|208.71|207.71|208.88|207.88|208.55|207.55|377
1735861800000|2025-01-02 23:50:00|208.74|207.74|208.47|207.47|208.98|207.98|208.45|207.45|326
1735862100000|2025-01-02 23:55:00|208.51|207.51|208.88|207.88|208.88|207.88|208.37|207.37|182
1735862400000|2025-01-03 00:00:00|208.89|207.89|208.81|207.81|209.07|208.07|208.47|207.47|457
1735862700000|2025-01-03 00:05:00|208.82|207.82|208.76|207.76|208.91|207.91|208.57|207.57|381
1735863000000|2025-01-03 00:10:00|208.74|207.74|208.66|207.66|208.78|207.78|208.49|207.49|294
1735863300000|2025-01-03 00:15:00|208.68|207.68|208.27|207.27|208.85|207.85|208.15|207.15|350
1735863600000|2025-01-03 00:20:00|208.29|207.29|208.27|207.27|208.4|207.4|207.97|206.97|384
1735863900000|2025-01-03 00:25:00|208.26|207.26|208.45|207.45|208.67|207.67|208.25|207.25|344
1735864200000|2025-01-03 00:30:00|208.47|207.47|207.83|206.83|208.58|207.58|207.78|206.78|393
1735864500000|2025-01-03 00:35:00|207.85|206.85|207.88|206.88|208.12|207.12|207.82|206.82|293
1735864800000|2025-01-03 00:40:00|207.89|206.89|207.82|206.82|208.3|207.3|207.71|206.71|340
1735865100000|2025-01-03 00:45:00|207.8|206.8|207.86|206.86|208.17|207.17|207.78|206.78|352
1735865400000|2025-01-03 00:50:00|207.84|206.84|208.03|207.03|208.04|207.04|207.62|206.62|342
1735865700000|2025-01-03 00:55:00|208.04|207.04|207.78|206.78|208.07|207.07|207.7|206.7|309
1735866000000|2025-01-03 01:00:00|207.76|206.76|207.23|206.23|207.97|206.97|207.1|206.1|406
1735866300000|2025-01-03 01:05:00|207.21|206.21|206.83|205.83|207.3|206.3|206.81|205.81|369
1735866600000|2025-01-03 01:10:00|206.82|205.82|206.6|205.6|206.88|205.88|206.32|205.32|411
1735866900000|2025-01-03 01:15:00|206.61|205.61|206.73|205.73|206.77|205.77|206.39|205.39|403
1735867200000|2025-01-03 01:20:00|206.72|205.72|207.09|206.09|207.12|206.12|206.61|205.61|408
1735867500000|2025-01-03 01:25:00|207.11|206.11|207.2|206.2|207.23|206.23|207.01|206.01|285
1735867800000|2025-01-03 01:30:00|207.23|206.23|206.89|205.89|207.23|206.23|206.71|205.71|331
1735868100000|2025-01-03 01:35:00|206.9|205.9|206.6|205.6|206.96|205.96|206.24|205.24|358
1735868400000|2025-01-03 01:40:00|206.56|205.56|206.67|205.67|206.73|205.73|206.46|205.46|254
1735868700000|2025-01-03 01:45:00|206.65|205.65|206.77|205.77|207|206|206.65|205.65|306
1735869000000|2025-01-03 01:50:00|206.75|205.75|207.28|206.28|207.33|206.33|206.75|205.75|338
1735869300000|2025-01-03 01:55:00|207.29|206.29|207.48|206.48|207.57|206.57|207.12|206.12|234
1735869600000|2025-01-03 02:00:00|207.47|206.47|207.23|206.23|207.49|206.49|207.11|206.11|293
1735869900000|2025-01-03 02:05:00|207.22|206.22|207.51|206.51|207.6|206.6|206.94|205.94|343
1735870200000|2025-01-03 02:10:00|207.5|206.5|207.98|206.98|208.12|207.12|207.47|206.47|367
1735870500000|2025-01-03 02:15:00|207.97|206.97|208.35|207.35|208.55|207.55|207.86|206.86|440
1735870800000|2025-01-03 02:20:00|208.39|207.39|208.49|207.49|208.58|207.58|208.34|207.34|326
1735871100000|2025-01-03 02:25:00|208.43|207.43|208.69|207.69|208.75|207.75|208.34|207.34|392
1735871400000|2025-01-03 02:30:00|208.7|207.7|208.34|207.34|208.75|207.75|208.34|207.34|307
1735871700000|2025-01-03 02:35:00|208.22|207.22|208.54|207.54|208.65|207.65|207.87|206.87|380
1735872000000|2025-01-03 02:40:00|208.51|207.51|208.12|207.12|208.61|207.61|207.99|206.99|369
1735872300000|2025-01-03 02:45:00|208.08|207.08|208.09|207.09|208.46|207.46|208.06|207.06|375
1735872600000|2025-01-03 02:50:00|208.13|207.13|207.89|206.89|208.21|207.21|207.81|206.81|304
1735872900000|2025-01-03 02:55:00|207.91|206.91|207.49|206.49|208.01|207.01|207.41|206.41|358
1735873200000|2025-01-03 03:00:00|207.5|206.5|207.89|206.89|208.11|207.11|207.48|206.48|417
1735873500000|2025-01-03 03:05:00|207.87|206.87|207.76|206.76|208.2|207.2|207.76|206.76|395
1735873800000|2025-01-03 03:10:00|207.78|206.78|207.42|206.42|207.79|206.79|207.33|206.33|294
1735874100000|2025-01-03 03:15:00|207.45|206.45|207.12|206.12|207.75|206.75|207.09|206.09|396
1735874400000|2025-01-03 03:20:00|207.1|206.1|206.94|205.94|207.16|206.16|206.77|205.77|384
1735874700000|2025-01-03 03:25:00|206.92|205.92|206.99|205.99|207.2|206.2|206.88|205.88|265
1735875000000|2025-01-03 03:30:00|207|206|207.36|206.36|207.37|206.37|206.79|205.79|311
1735875300000|2025-01-03 03:35:00|207.37|206.37|207.46|206.46|207.66|206.66|207.28|206.28|289
1735875600000|2025-01-03 03:40:00|207.47|206.47|207.63|206.63|207.71|206.71|207.34|206.34|152
1735875900000|2025-01-03 03:45:00|207.66|206.66|208.07|207.07|208.09|207.09|207.66|206.66|186
1735876200000|2025-01-03 03:50:00|208.09|207.09|208.56|207.56|208.62|207.62|208.02|207.02|374
1735876500000|2025-01-03 03:55:00|208.53|207.53|208.67|207.67|208.89|207.89|208.53|207.53|340
1735876800000|2025-01-03 04:00:00|208.7|207.7|208.3|207.3|208.7|207.7|208.02|207.02|518
1735877100000|2025-01-03 04:05:00|208.27|207.27|208.31|207.31|208.46|207.46|208.04|207.04|367
1735877400000|2025-01-03 04:10:00|208.33|207.33|208.32|207.32|208.45|207.45|208.17|207.17|256
1735877700000|2025-01-03 04:15:00|208.38|207.38|208.03|207.03|208.42|207.42|207.86|206.86|353
1735878000000|2025-01-03 04:20:00|208.07|207.07|208.1|207.1|208.15|207.15|207.93|206.93|310
1735878300000|2025-01-03 04:25:00|208.09|207.09|208.09|207.09|208.14|207.14|207.89|206.89|300
1735878600000|2025-01-03 04:30:00|208.1|207.1|208.04|207.04|208.41|207.41|208.01|207.01|300
1735878900000|2025-01-03 04:35:00|208.07|207.07|207.79|206.79|208.07|207.07|207.69|206.69|318
1735879200000|2025-01-03 04:40:00|207.8|206.8|208.12|207.12|208.12|207.12|207.7|206.7|258
1735879500000|2025-01-03 04:45:00|208.29|207.29|208.63|207.63|208.7|207.7|208.03|207.03|322
1735879800000|2025-01-03 04:50:00|208.62|207.62|208.34|207.34|208.73|207.73|208.29|207.29|343
1735880100000|2025-01-03 04:55:00|208.32|207.32|208.35|207.35|208.54|207.54|208.21|207.21|259
1735880400000|2025-01-03 05:00:00|208.33|207.33|207.88|206.88|208.67|207.67|207.71|206.71|382
1735880700000|2025-01-03 05:05:00|207.83|206.83|208.33|207.33|208.5|207.5|207.72|206.72|361
1735881000000|2025-01-03 05:10:00|208.34|207.34|209.08|208.08|209.08|208.08|208.32|207.32|345
1735881300000|2025-01-03 05:15:00|209.06|208.06|209.28|208.28|209.4|208.4|208.97|207.97|258
1735881600000|2025-01-03 05:20:00|209.26|208.26|209.04|208.04|209.31|208.31|208.75|207.75|443
1735881900000|2025-01-03 05:25:00|209.05|208.05|209.13|208.13|209.24|208.24|208.67|207.67|411
1735882200000|2025-01-03 05:30:00|209.12|208.12|209.2|208.2|209.38|208.38|208.96|207.96|395
1735882500000|2025-01-03 05:35:00|209.19|208.19|209.37|208.37|209.38|208.38|208.88|207.88|317
1735882800000|2025-01-03 05:40:00|209.38|208.38|209.4|208.4|210.18|209.18|209.34|208.34|375
1735883100000|2025-01-03 05:45:00|209.33|208.33|209.43|208.43|209.55|208.55|209.07|208.07|262
1735883400000|2025-01-03 05:50:00|209.42|208.42|209.68|208.68|209.71|208.71|209.36|208.36|189
1735883700000|2025-01-03 05:55:00|209.67|208.67|209.49|208.49|209.67|208.67|209.38|208.38|132
1735884000000|2025-01-03 06:00:00|209.51|208.51|209.65|208.65|209.66|208.66|209.04|208.04|162
1735884300000|2025-01-03 06:05:00|209.69|208.69|209.95|208.95|210.35|209.35|209.67|208.67|380
1735884600000|2025-01-03 06:10:00|209.96|208.96|210|209|210.25|209.25|209.75|208.75|247
1735884900000|2025-01-03 06:15:00|209.98|208.98|210.47|209.47|210.63|209.63|209.96|208.96|250
1735885200000|2025-01-03 06:20:00|210.46|209.46|209.32|208.32|210.56|209.56|209.31|208.31|395
1735885500000|2025-01-03 06:25:00|209.3|208.3|210.15|209.15|210.32|209.32|209.3|208.3|426
1735885800000|2025-01-03 06:30:00|210.09|209.09|209.88|208.88|210.17|209.17|209.72|208.72|381
1735886100000|2025-01-03 06:35:00|209.93|208.93|210.44|209.44|210.5|209.5|209.9|208.9|338
1735886400000|2025-01-03 06:40:00|210.46|209.46|210.03|209.03|210.5|209.5|209.91|208.91|407
1735886700000|2025-01-03 06:45:00|210.02|209.02|209.1|208.1|210.14|209.14|209.01|208.01|379
1735887000000|2025-01-03 06:50:00|209.07|208.07|209.13|208.13|209.23|208.23|208.85|207.85|293
1735887300000|2025-01-03 06:55:00|209.15|208.15|208.39|207.39|209.15|208.15|208.27|207.27|301
1735887600000|2025-01-03 07:00:00|208.37|207.37|208.46|207.46|208.7|207.7|208.24|207.24|446
1735887900000|2025-01-03 07:05:00|208.48|207.48|208.07|207.07|208.62|207.62|208.02|207.02|436
1735888200000|2025-01-03 07:10:00|208.03|207.03|208.24|207.24|208.4|207.4|207.82|206.82|426
1735888500000|2025-01-03 07:15:00|208.26|207.26|208.49|207.49|208.72|207.72|208.26|207.26|409
1735888800000|2025-01-03 07:20:00|208.45|207.45|208.61|207.61|208.76|207.76|208.26|207.26|329
1735889100000|2025-01-03 07:25:00|208.57|207.57|208.01|207.01|208.59|207.59|207.95|206.95|300
1735889400000|2025-01-03 07:30:00|208|207|208.36|207.36|208.4|207.4|208|207|181
1735889700000|2025-01-03 07:35:00|208.35|207.35|207.87|206.87|208.36|207.36|207.73|206.73|246
1735890000000|2025-01-03 07:40:00|208.05|207.05|208.81|207.81|208.97|207.97|208.05|207.05|261
1735890300000|2025-01-03 07:45:00|208.82|207.82|209.14|208.14|209.15|208.15|208.63|207.63|198
1735890600000|2025-01-03 07:50:00|209.13|208.13|208.73|207.73|209.37|208.37|208.71|207.71|196
1735890900000|2025-01-03 07:55:00|208.71|207.71|208.6|207.6|208.77|207.77|208.42|207.42|152
1735891200000|2025-01-03 08:00:00|208.61|207.61|208.62|207.62|208.72|207.72|208.21|207.21|331
1735891500000|2025-01-03 08:05:00|208.59|207.59|209.1|208.1|209.28|208.28|208.41|207.41|259
1735891800000|2025-01-03 08:10:00|209.11|208.11|209.61|208.61|209.65|208.65|209.09|208.09|251
1735892100000|2025-01-03 08:15:00|209.62|208.62|209.93|208.93|209.96|208.96|209.14|208.14|416
1735892400000|2025-01-03 08:20:00|209.92|208.92|210.37|209.37|210.37|209.37|209.85|208.85|371
1735892700000|2025-01-03 08:25:00|210.35|209.35|210.19|209.19|210.4|209.4|210.04|209.04|269
1735893000000|2025-01-03 08:30:00|210.18|209.18|209.62|208.62|210.18|209.18|209.39|208.39|462
1735893300000|2025-01-03 08:35:00|209.63|208.63|210.35|209.35|210.35|209.35|209.53|208.53|263
1735893600000|2025-01-03 08:40:00|210.34|209.34|210.37|209.37|210.37|209.37|210.13|209.13|150
1735893900000|2025-01-03 08:45:00|210.38|209.38|210.34|209.34|210.4|209.4|210.22|209.22|179
1735894200000|2025-01-03 08:50:00|210.31|209.31|210.17|209.17|210.56|209.56|210.12|209.12|211
1735894500000|2025-01-03 08:55:00|210.18|209.18|209.98|208.98|210.24|209.24|209.78|208.78|302
1735894800000|2025-01-03 09:00:00|209.99|208.99|210.23|209.23|210.24|209.24|209.73|208.73|318
1735895100000|2025-01-03 09:05:00|210.2|209.2|210.33|209.33|210.4|209.4|210.05|209.05|244
1735895400000|2025-01-03 09:10:00|210.45|209.45|212.34|211.34|212.34|211.34|210.45|209.45|459
1735895700000|2025-01-03 09:15:00|212.38|211.38|212.88|211.88|213.41|212.41|212.05|211.05|687
1735896000000|2025-01-03 09:20:00|212.87|211.87|213.16|212.16|213.21|212.21|212.37|211.37|653
1735896300000|2025-01-03 09:25:00|213.13|212.13|212.34|211.34|213.16|212.16|212.32|211.32|590
1735896600000|2025-01-03 09:30:00|212.32|211.32|211.86|210.86|212.48|211.48|211.74|210.74|514
1735896900000|2025-01-03 09:35:00|211.84|210.84|211.76|210.76|211.92|210.92|211.54|210.54|545
1735897200000|2025-01-03 09:40:00|211.77|210.77|211.69|210.69|212.29|211.29|211.67|210.67|387
1735897500000|2025-01-03 09:45:00|211.7|210.7|211.72|210.72|211.81|210.81|211.44|210.44|442
1735897800000|2025-01-03 09:50:00|211.73|210.73|211.87|210.87|212.35|211.35|211.61|210.61|476
1735898100000|2025-01-03 09:55:00|211.86|210.86|211.86|210.86|212.1|211.1|211.75|210.75|355
1735898400000|2025-01-03 10:00:00|211.85|210.85|211.32|210.32|211.89|210.89|211.07|210.07|372
1735898700000|2025-01-03 10:05:00|211.37|210.37|211.3|210.3|211.56|210.56|211|210|407
1735899000000|2025-01-03 10:10:00|211.38|210.38|211.19|210.19|211.48|210.48|210.98|209.98|352
1735899300000|2025-01-03 10:15:00|211.18|210.18|211.28|210.28|211.62|210.62|211.1|210.1|441
1735899600000|2025-01-03 10:20:00|211.26|210.26|211.36|210.36|211.39|210.39|210.98|209.98|384
1735899900000|2025-01-03 10:25:00|211.38|210.38|211.68|210.68|211.99|210.99|211.28|210.28|391
1735900200000|2025-01-03 10:30:00|211.67|210.67|212.18|211.18|212.3|211.3|211.66|210.66|348
1735900500000|2025-01-03 10:35:00|212.17|211.17|212.35|211.35|212.46|211.46|211.89|210.89|360
1735900800000|2025-01-03 10:40:00|212.32|211.32|211.71|210.71|212.44|211.44|211.66|210.66|296
1735901100000|2025-01-03 10:45:00|211.7|210.7|212.07|211.07|212.11|211.11|211.62|210.62|399
1735901400000|2025-01-03 10:50:00|212.06|211.06|211.94|210.94|212.29|211.29|211.94|210.94|308
1735901700000|2025-01-03 10:55:00|211.87|210.87|211.77|210.77|211.99|210.99|211.72|210.72|262
1735902000000|2025-01-03 11:00:00|211.8|210.8|212.31|211.31|212.53|211.53|211.76|210.76|344
1735902300000|2025-01-03 11:05:00|212.34|211.34|211.94|210.94|212.34|211.34|211.89|210.89|271
1735902600000|2025-01-03 11:10:00|211.92|210.92|211.92|210.92|212.15|211.15|211.89|210.89|275
1735902900000|2025-01-03 11:15:00|211.91|210.91|211.88|210.88|211.94|210.94|211.63|210.63|328
1735903200000|2025-01-03 11:20:00|211.86|210.86|212.32|211.32|212.49|211.49|211.86|210.86|350
1735903500000|2025-01-03 11:25:00|212.36|211.36|213.02|212.02|213.13|212.13|212.12|211.12|513
1735903800000|2025-01-03 11:30:00|213.04|212.04|213.31|212.31|213.74|212.74|212.89|211.89|468
1735904100000|2025-01-03 11:35:00|213.3|212.3|213.42|212.42|213.89|212.89|213.21|212.21|433
1735904400000|2025-01-03 11:40:00|213.44|212.44|213.54|212.54|213.68|212.68|213.14|212.14|437
1735904700000|2025-01-03 11:45:00|213.52|212.52|213.88|212.88|213.89|212.89|213.24|212.24|442
1735905000000|2025-01-03 11:50:00|213.89|212.89|215.52|214.52|215.68|214.68|213.85|212.85|558
1735905300000|2025-01-03 11:55:00|215.47|214.47|215.19|214.19|215.66|214.66|215.19|214.19|508
1735905600000|2025-01-03 12:00:00|215.22|214.22|214.41|213.41|215.24|214.24|214.4|213.4|550
1735905900000|2025-01-03 12:05:00|214.45|213.45|214.98|213.98|215.05|214.05|214.4|213.4|414
1735906200000|2025-01-03 12:10:00|214.96|213.96|215.28|214.28|215.5|214.5|214.88|213.88|380
1735906500000|2025-01-03 12:15:00|215.27|214.27|214.85|213.85|215.43|214.43|214.67|213.67|473
1735906800000|2025-01-03 12:20:00|214.84|213.84|214.75|213.75|214.95|213.95|214.63|213.63|446
1735907100000|2025-01-03 12:25:00|214.73|213.73|214.9|213.9|214.98|213.98|214.42|213.42|447
1735907400000|2025-01-03 12:30:00|214.88|213.88|214.49|213.49|215.01|214.01|214.45|213.45|447
1735907700000|2025-01-03 12:35:00|214.48|213.48|214.31|213.31|214.79|213.79|214.25|213.25|330
1735908000000|2025-01-03 12:40:00|214.33|213.33|214.11|213.11|214.37|213.37|214.09|213.09|181
1735908300000|2025-01-03 12:45:00|214.1|213.1|214.32|213.32|214.6|213.6|214.1|213.1|295
1735908600000|2025-01-03 12:50:00|214.29|213.29|214.26|213.26|214.53|213.53|214.19|213.19|228
1735908900000|2025-01-03 12:55:00|214.25|213.25|214.02|213.02|214.25|213.25|213.93|212.93|231
1735909200000|2025-01-03 13:00:00|214.03|213.03|214.1|213.1|214.54|213.54|213.99|212.99|361
1735909500000|2025-01-03 13:05:00|214.12|213.12|214.42|213.42|214.73|213.73|213.94|212.94|421
1735909800000|2025-01-03 13:10:00|214.41|213.41|214.18|213.18|214.93|213.93|214.12|213.12|453
1735910100000|2025-01-03 13:15:00|214.16|213.16|213.22|212.22|214.2|213.2|213.19|212.19|258
1735910400000|2025-01-03 13:20:00|213.19|212.19|213.31|212.31|213.93|212.93|213.14|212.14|478
1735910700000|2025-01-03 13:25:00|213.32|212.32|213.01|212.01|213.52|212.52|212.88|211.88|341
1735911000000|2025-01-03 13:30:00|212.97|211.97|212.97|211.97|213.26|212.26|212.83|211.83|508
1735911300000|2025-01-03 13:35:00|212.94|211.94|213.29|212.29|213.44|212.44|212.84|211.84|543
1735911600000|2025-01-03 13:40:00|213.3|212.3|213.9|212.9|214.28|213.28|213.29|212.29|429
1735911900000|2025-01-03 13:45:00|213.88|212.88|213.67|212.67|214.23|213.23|213.56|212.56|411
1735912200000|2025-01-03 13:50:00|213.68|212.68|213.52|212.52|213.68|212.68|213.22|212.22|377
1735912500000|2025-01-03 13:55:00|213.49|212.49|213.53|212.53|213.83|212.83|213.38|212.38|235
1735912800000|2025-01-03 14:00:00|213.54|212.54|213.87|212.87|213.98|212.98|213.53|212.53|263
1735913100000|2025-01-03 14:05:00|213.86|212.86|214.42|213.42|214.48|213.48|213.85|212.85|168
1735913400000|2025-01-03 14:10:00|214.4|213.4|214.89|213.89|214.96|213.96|214.35|213.35|371
1735913700000|2025-01-03 14:15:00|214.9|213.9|214.99|213.99|215.25|214.25|214.72|213.72|527
1735914000000|2025-01-03 14:20:00|214.98|213.98|216.12|215.12|216.31|215.31|214.74|213.74|449
1735914300000|2025-01-03 14:25:00|216.11|215.11|216.04|215.04|216.31|215.31|215.85|214.85|494
1735914600000|2025-01-03 14:30:00|216.09|215.09|216.42|215.42|216.86|215.86|215.68|214.68|621
1735914900000|2025-01-03 14:35:00|216.43|215.43|218.78|217.78|218.91|217.91|215.57|214.57|585
1735915200000|2025-01-03 14:40:00|218.76|217.76|218.92|217.92|219.46|218.46|218.44|217.44|747
1735915500000|2025-01-03 14:45:00|218.93|217.93|218.28|217.28|218.94|217.94|218|217|641
1735915800000|2025-01-03 14:50:00|218.25|217.25|218.69|217.69|218.78|217.78|217.78|216.78|644
1735916100000|2025-01-03 14:55:00|218.66|217.66|219.01|218.01|219.29|218.29|218.41|217.41|554
1735916400000|2025-01-03 15:00:00|219.08|218.08|218.38|217.38|219.18|218.18|218.17|217.17|689
1735916700000|2025-01-03 15:05:00|218.37|217.37|218.29|217.29|218.62|217.62|217.95|216.95|578
1735917000000|2025-01-03 15:10:00|218.31|217.31|218.36|217.36|219.24|218.24|218.04|217.04|583
1735917300000|2025-01-03 15:15:00|218.35|217.35|218.25|217.25|218.79|217.79|218.04|217.04|602
1735917600000|2025-01-03 15:20:00|218.26|217.26|218.12|217.12|218.35|217.35|217.51|216.51|480
1735917900000|2025-01-03 15:25:00|218.15|217.15|217.98|216.98|218.44|217.44|217.89|216.89|490
1735918200000|2025-01-03 15:30:00|217.96|216.96|218.19|217.19|218.4|217.4|217.8|216.8|566
1735918500000|2025-01-03 15:35:00|218.18|217.18|218.08|217.08|218.47|217.47|217.73|216.73|537
1735918800000|2025-01-03 15:40:00|218.04|217.04|218.49|217.49|218.83|217.83|217.98|216.98|453
1735919100000|2025-01-03 15:45:00|218.5|217.5|218.81|217.81|218.95|217.95|218.45|217.45|488
1735919400000|2025-01-03 15:50:00|218.85|217.85|218.44|217.44|218.86|217.86|218.06|217.06|430
1735919700000|2025-01-03 15:55:00|218.43|217.43|218.11|217.11|218.5|217.5|218.03|217.03|392
1735920000000|2025-01-03 16:00:00|218.13|217.13|218.07|217.07|218.4|217.4|218.06|217.06|439
1735920300000|2025-01-03 16:05:00|218.06|217.06|217.35|216.35|218.12|217.12|217.27|216.27|530
1735920600000|2025-01-03 16:10:00|217.38|216.38|218.29|217.29|218.37|217.37|217.35|216.35|523
1735920900000|2025-01-03 16:15:00|218.33|217.33|218.63|217.63|218.64|217.64|218.07|217.07|341
1735921200000|2025-01-03 16:20:00|218.6|217.6|219.68|218.68|219.95|218.95|218.34|217.34|609
1735921500000|2025-01-03 16:25:00|219.66|218.66|218.99|217.99|219.69|218.69|218.81|217.81|542
1735921800000|2025-01-03 16:30:00|219.01|218.01|220.25|219.25|220.36|219.36|219|218|481
1735922100000|2025-01-03 16:35:00|220.26|219.26|220.42|219.42|220.43|219.43|219.97|218.97|431
1735922400000|2025-01-03 16:40:00|220.4|219.4|219.79|218.79|220.41|219.41|219.62|218.62|402
1735922700000|2025-01-03 16:45:00|219.77|218.77|219.26|218.26|219.89|218.89|219.2|218.2|594
1735923000000|2025-01-03 16:50:00|219.29|218.29|218.44|217.44|219.4|218.4|218.32|217.32|542
1735923300000|2025-01-03 16:55:00|218.45|217.45|218.31|217.31|218.57|217.57|218.16|217.16|444
1735923600000|2025-01-03 17:00:00|218.32|217.32|218.38|217.38|218.38|217.38|217.92|216.92|435
1735923900000|2025-01-03 17:05:00|218.36|217.36|218.09|217.09|218.77|217.77|218.09|217.09|378
1735924200000|2025-01-03 17:10:00|218.1|217.1|217.61|216.61|218.1|217.1|217.51|216.51|499
1735924500000|2025-01-03 17:15:00|217.63|216.63|217.34|216.34|217.71|216.71|217.29|216.29|377
1735924800000|2025-01-03 17:20:00|217.37|216.37|217.86|216.86|217.91|216.91|217.32|216.32|440
1735925100000|2025-01-03 17:25:00|217.87|216.87|217.86|216.86|218.09|217.09|217.68|216.68|323
1735925400000|2025-01-03 17:30:00|217.87|216.87|217.76|216.76|217.88|216.88|217.43|216.43|328
1735925700000|2025-01-03 17:35:00|217.75|216.75|218.33|217.33|218.36|217.36|217.73|216.73|297
1735926000000|2025-01-03 17:40:00|218.29|217.29|218.28|217.28|218.57|217.57|218.02|217.02|331
1735926300000|2025-01-03 17:45:00|218.32|217.32|218.28|217.28|218.35|217.35|218.07|217.07|315
1735926600000|2025-01-03 17:50:00|218.29|217.29|218.03|217.03|218.31|217.31|217.76|216.76|309
1735926900000|2025-01-03 17:55:00|218.07|217.07|218.05|217.05|218.26|217.26|217.8|216.8|202
1735927200000|2025-01-03 18:00:00|218.03|217.03|218.32|217.32|218.48|217.48|217.83|216.83|309
1735927500000|2025-01-03 18:05:00|218.34|217.34|218.12|217.12|218.46|217.46|218.12|217.12|254
1735927800000|2025-01-03 18:10:00|218.08|217.08|218.11|217.11|218.19|217.19|217.86|216.86|241
1735928100000|2025-01-03 18:15:00|218.1|217.1|218.39|217.39|218.49|217.49|218.02|217.02|168
1735928400000|2025-01-03 18:20:00|218.4|217.4|218.51|217.51|218.54|217.54|218.23|217.23|254
1735928700000|2025-01-03 18:25:00|218.52|217.52|218.56|217.56|218.76|217.76|218.47|217.47|172
1735929000000|2025-01-03 18:30:00|218.58|217.58|218.63|217.63|218.87|217.87|218.47|217.47|362
1735929300000|2025-01-03 18:35:00|218.61|217.61|218.77|217.77|219.06|218.06|218.61|217.61|288
1735929600000|2025-01-03 18:40:00|218.76|217.76|218.87|217.87|219.13|218.13|218.65|217.65|281
1735929900000|2025-01-03 18:45:00|218.83|217.83|219.02|218.02|219.2|218.2|218.77|217.77|271
1735930200000|2025-01-03 18:50:00|218.95|217.95|218.75|217.75|219.09|218.09|218.28|217.28|274
1735930500000|2025-01-03 18:55:00|218.77|217.77|218.76|217.76|218.8|217.8|218.58|217.58|146
1735930800000|2025-01-03 19:00:00|218.74|217.74|218.45|217.45|218.74|217.74|217.97|216.97|282
1735931100000|2025-01-03 19:05:00|218.42|217.42|219.04|218.04|219.18|218.18|218.25|217.25|353
1735931400000|2025-01-03 19:10:00|219.03|218.03|218.63|217.63|219.17|218.17|218.6|217.6|458
1735931700000|2025-01-03 19:15:00|218.65|217.65|218.66|217.66|218.82|217.82|218.46|217.46|416
1735932000000|2025-01-03 19:20:00|218.65|217.65|218.02|217.02|218.7|217.7|217.93|216.93|329
1735932300000|2025-01-03 19:25:00|218.01|217.01|217.38|216.38|218.17|217.17|217.38|216.38|376
1735932600000|2025-01-03 19:30:00|217.4|216.4|217.66|216.66|218.05|217.05|217.27|216.27|443
1735932900000|2025-01-03 19:35:00|217.65|216.65|217.54|216.54|217.73|216.73|217.41|216.41|325
1735933200000|2025-01-03 19:40:00|217.58|216.58|217.37|216.37|217.77|216.77|217.37|216.37|301
1735933500000|2025-01-03 19:45:00|217.32|216.32|217.32|216.32|217.57|216.57|217.16|216.16|368
1735933800000|2025-01-03 19:50:00|217.36|216.36|217.47|216.47|217.58|216.58|217.32|216.32|279
1735934100000|2025-01-03 19:55:00|217.52|216.52|217.66|216.66|217.75|216.75|217.52|216.52|224
1735934400000|2025-01-03 20:00:00|217.67|216.67|216.83|215.83|217.67|216.67|216.82|215.82|374
1735934700000|2025-01-03 20:05:00|216.85|215.85|216.63|215.63|217.18|216.18|216.6|215.6|294
1735935000000|2025-01-03 20:10:00|216.65|215.65|217.03|216.03|217.09|216.09|216.46|215.46|454
1735935300000|2025-01-03 20:15:00|217.02|216.02|217.26|216.26|217.29|216.29|216.98|215.98|279
1735935600000|2025-01-03 20:20:00|217.29|216.29|217.2|216.2|217.53|216.53|217.17|216.17|355
1735935900000|2025-01-03 20:25:00|217.25|216.25|217.2|216.2|217.25|216.25|217|216|181
1735936200000|2025-01-03 20:30:00|217.19|216.19|217.06|216.06|217.19|216.19|216.96|215.96|159
1735936500000|2025-01-03 20:35:00|217.08|216.08|216.79|215.79|217.14|216.14|216.62|215.62|218
1735936800000|2025-01-03 20:40:00|216.82|215.82|216.9|215.9|217.02|216.02|216.66|215.66|259
1735937100000|2025-01-03 20:45:00|216.93|215.93|216.94|215.94|217.03|216.03|216.69|215.69|224
1735937400000|2025-01-03 20:50:00|216.9|215.9|216.71|215.71|216.9|215.9|216.47|215.47|332
1735937700000|2025-01-03 20:55:00|216.73|215.73|216.7|215.7|216.85|215.85|216.6|215.6|209
1735938000000|2025-01-03 21:00:00|216.65|215.65|216.93|215.93|216.93|215.93|216.51|215.51|309
1735938300000|2025-01-03 21:05:00|216.94|215.94|216.95|215.95|217.28|216.28|216.78|215.78|423
1735938600000|2025-01-03 21:10:00|216.97|215.97|217.03|216.03|217.1|216.1|216.79|215.79|331
1735938900000|2025-01-03 21:15:00|217.02|216.02|217.48|216.48|217.54|216.54|216.97|215.97|314
1735939200000|2025-01-03 21:20:00|217.5|216.5|217.54|216.54|217.58|216.58|217.28|216.28|237
1735939500000|2025-01-03 21:25:00|217.53|216.53|217.38|216.38|217.61|216.61|217.33|216.33|260
1735939800000|2025-01-03 21:30:00|217.41|216.41|217.04|216.04|217.41|216.41|216.94|215.94|327
1735940100000|2025-01-03 21:35:00|217.05|216.05|217.05|216.05|217.17|216.17|216.92|215.92|304
1735940400000|2025-01-03 21:40:00|217.06|216.06|217.02|216.02|217.14|216.14|216.9|215.9|202
1735940700000|2025-01-03 21:45:00|217.05|216.05|216.91|215.91|217.16|216.16|216.86|215.86|241
1735941000000|2025-01-03 21:50:00|216.93|215.93|216.93|215.93|217.05|216.05|216.81|215.81|199
1735941300000|2025-01-03 21:55:00|216.89|215.89|216.74|215.74|217.02|216.02|216.7|215.7|189
1735977600000|2025-01-04 08:00:00|217.32|216.32|216.95|215.95|217.32|216.32|216.78|215.78|301
1735977900000|2025-01-04 08:05:00|216.94|215.94|216.93|215.93|217.01|216.01|216.73|215.73|290
1735978200000|2025-01-04 08:10:00|216.95|215.95|217.04|216.04|217.07|216.07|216.84|215.84|215
1735978500000|2025-01-04 08:15:00|217.03|216.03|216.95|215.95|217.13|216.13|216.83|215.83|228
1735978800000|2025-01-04 08:20:00|216.98|215.98|216.53|215.53|216.99|215.99|216.4|215.4|162
1735979100000|2025-01-04 08:25:00|216.52|215.52|216.6|215.6|216.62|215.62|216.16|215.16|290
1735979400000|2025-01-04 08:30:00|216.59|215.59|216.69|215.69|216.85|215.85|216.59|215.59|343
1735979700000|2025-01-04 08:35:00|216.73|215.73|216.37|215.37|216.77|215.77|216.19|215.19|263
1735980000000|2025-01-04 08:40:00|216.4|215.4|216.33|215.33|216.7|215.7|216.25|215.25|239
1735980300000|2025-01-04 08:45:00|216.34|215.34|216.09|215.09|216.36|215.36|215.94|214.94|266
1735980600000|2025-01-04 08:50:00|216.08|215.08|216.17|215.17|216.32|215.32|216.01|215.01|377
1735980900000|2025-01-04 08:55:00|216.18|215.18|216.35|215.35|216.51|215.51|216.15|215.15|264
1735981200000|2025-01-04 09:00:00|216.36|215.36|216.81|215.81|216.82|215.82|216.28|215.28|355
1735981500000|2025-01-04 09:05:00|216.79|215.79|216.56|215.56|216.82|215.82|216.41|215.41|237
1735981800000|2025-01-04 09:10:00|216.57|215.57|216.54|215.54|216.69|215.69|216.39|215.39|265
1735982100000|2025-01-04 09:15:00|216.61|215.61|216.87|215.87|216.88|215.88|216.38|215.38|334
1735982400000|2025-01-04 09:20:00|216.89|215.89|217.01|216.01|217.02|216.02|216.76|215.76|279
1735982700000|2025-01-04 09:25:00|216.97|215.97|216.8|215.8|217|216|216.71|215.71|156
1735983000000|2025-01-04 09:30:00|216.78|215.78|217.03|216.03|217.05|216.05|216.71|215.71|205
1735983300000|2025-01-04 09:35:00|217|216|216.71|215.71|217.05|216.05|216.71|215.71|210
1735983600000|2025-01-04 09:40:00|216.73|215.73|216.62|215.62|216.74|215.74|216.49|215.49|164
1735983900000|2025-01-04 09:45:00|216.61|215.61|216.2|215.2|216.62|215.62|216.06|215.06|347
1735984200000|2025-01-04 09:50:00|216.19|215.19|216.37|215.37|216.46|215.46|216.17|215.17|218
1735984500000|2025-01-04 09:55:00|216.39|215.39|216.45|215.45|216.47|215.47|216.24|215.24|168
1735984800000|2025-01-04 10:00:00|216.44|215.44|216.13|215.13|216.52|215.52|216.04|215.04|180
1735985100000|2025-01-04 10:05:00|216.15|215.15|215.59|214.59|216.15|215.15|215.59|214.59|267
1735985400000|2025-01-04 10:10:00|215.61|214.61|215.51|214.51|215.63|214.63|215.23|214.23|287
1735985700000|2025-01-04 10:15:00|215.52|214.52|215.14|214.14|215.71|214.71|215.14|214.14|113
1735986000000|2025-01-04 10:20:00|215.03|214.03|215.35|214.35|215.35|214.35|215.03|214.03|84
1735986300000|2025-01-04 10:25:00|215.33|214.33|215.61|214.61|215.64|214.64|215.27|214.27|98
1735986600000|2025-01-04 10:30:00|215.6|214.6|215.91|214.91|216.01|215.01|215.48|214.48|250
1735986900000|2025-01-04 10:35:00|215.95|214.95|216.19|215.19|216.2|215.2|215.85|214.85|243
1735987200000|2025-01-04 10:40:00|216.18|215.18|216.28|215.28|216.31|215.31|216.09|215.09|153
1735987500000|2025-01-04 10:45:00|216.25|215.25|216.43|215.43|216.45|215.45|216.25|215.25|189
1735987800000|2025-01-04 10:50:00|216.41|215.41|216.33|215.33|216.43|215.43|216.21|215.21|166
1735988100000|2025-01-04 10:55:00|216.32|215.32|216.23|215.23|216.38|215.38|216.22|215.22|142
1735988400000|2025-01-04 11:00:00|216.24|215.24|215.98|214.98|216.32|215.32|215.9|214.9|131
1735988700000|2025-01-04 11:05:00|215.97|214.97|216.16|215.16|216.31|215.31|215.9|214.9|234
1735989000000|2025-01-04 11:10:00|216.18|215.18|216.5|215.5|216.5|215.5|216.16|215.16|167
1735989300000|2025-01-04 11:15:00|216.49|215.49|216.44|215.44|216.5|215.5|216.38|215.38|161
1735989600000|2025-01-04 11:20:00|216.42|215.42|216.46|215.46|216.5|215.5|216.29|215.29|156
1735989900000|2025-01-04 11:25:00|216.47|215.47|216.48|215.48|216.48|215.48|216.35|215.35|111
1735990200000|2025-01-04 11:30:00|216.49|215.49|216.43|215.43|216.5|215.5|216.37|215.37|101
1735990500000|2025-01-04 11:35:00|216.42|215.42|216.88|215.88|216.88|215.88|216.3|215.3|158
1735990800000|2025-01-04 11:40:00|216.89|215.89|216.89|215.89|216.94|215.94|216.7|215.7|227
1735991100000|2025-01-04 11:45:00|216.9|215.9|216.67|215.67|216.91|215.91|216.57|215.57|173
1735991400000|2025-01-04 11:50:00|216.69|215.69|217.08|216.08|217.15|216.15|216.63|215.63|292
1735991700000|2025-01-04 11:55:00|217.09|216.09|217.05|216.05|217.26|216.26|216.98|215.98|240
1735992000000|2025-01-04 12:00:00|217.04|216.04|216.85|215.85|217.09|216.09|216.79|215.79|257
1735992300000|2025-01-04 12:05:00|216.82|215.82|216.93|215.93|217.05|216.05|216.72|215.72|220
1735992600000|2025-01-04 12:10:00|216.89|215.89|216.86|215.86|216.95|215.95|216.7|215.7|197
1735992900000|2025-01-04 12:15:00|216.9|215.9|217.01|216.01|217.03|216.03|216.83|215.83|170
1735993200000|2025-01-04 12:20:00|217|216|217.12|216.12|217.16|216.16|216.88|215.88|135
1735993500000|2025-01-04 12:25:00|217.13|216.13|217.25|216.25|217.47|216.47|216.99|215.99|366
1735993800000|2025-01-04 12:30:00|217.21|216.21|217.57|216.57|217.75|216.75|217.1|216.1|385
1735994100000|2025-01-04 12:35:00|217.56|216.56|217.63|216.63|217.8|216.8|217.28|216.28|321
1735994400000|2025-01-04 12:40:00|217.6|216.6|217.33|216.33|217.76|216.76|217.28|216.28|294
1735994700000|2025-01-04 12:45:00|217.3|216.3|217.18|216.18|217.42|216.42|216.85|215.85|329
1735995000000|2025-01-04 12:50:00|217.15|216.15|217.08|216.08|217.18|216.18|216.67|215.67|301
1735995300000|2025-01-04 12:55:00|217.07|216.07|217.6|216.6|217.73|216.73|217.04|216.04|202
1735995600000|2025-01-04 13:00:00|217.64|216.64|217.48|216.48|217.73|216.73|217.37|216.37|271
1735995900000|2025-01-04 13:05:00|217.46|216.46|217.79|216.79|217.79|216.79|217.42|216.42|213
1735996200000|2025-01-04 13:10:00|217.76|216.76|217.87|216.87|218.1|217.1|217.62|216.62|262
1735996500000|2025-01-04 13:15:00|217.86|216.86|218.15|217.15|218.28|217.28|217.52|216.52|389
1735996800000|2025-01-04 13:20:00|218.17|217.17|217.75|216.75|218.21|217.21|217.54|216.54|236
1735997100000|2025-01-04 13:25:00|217.77|216.77|217.67|216.67|217.86|216.86|217.6|216.6|246
1735997400000|2025-01-04 13:30:00|217.64|216.64|217.46|216.46|217.77|216.77|217.37|216.37|245
1735997700000|2025-01-04 13:35:00|217.45|216.45|217.32|216.32|217.48|216.48|217.23|216.23|329
1735998000000|2025-01-04 13:40:00|217.31|216.31|217.28|216.28|217.47|216.47|217.23|216.23|294
1735998300000|2025-01-04 13:45:00|217.25|216.25|217.63|216.63|217.69|216.69|217.25|216.25|303
1735998600000|2025-01-04 13:50:00|217.6|216.6|217.68|216.68|217.74|216.74|217.39|216.39|366
1735998900000|2025-01-04 13:55:00|217.67|216.67|217.6|216.6|217.85|216.85|217.55|216.55|329
1735999200000|2025-01-04 14:00:00|217.58|216.58|217.25|216.25|217.74|216.74|217.08|216.08|271
1735999500000|2025-01-04 14:05:00|217.24|216.24|217.12|216.12|217.31|216.31|216.98|215.98|252
1735999800000|2025-01-04 14:10:00|217.11|216.11|216.93|215.93|217.17|216.17|216.85|215.85|268
1736000100000|2025-01-04 14:15:00|216.97|215.97|217.06|216.06|217.19|216.19|216.9|215.9|350
1736000400000|2025-01-04 14:20:00|217.07|216.07|217.09|216.09|217.34|216.34|216.8|215.8|243
1736000700000|2025-01-04 14:25:00|217.11|216.11|216.94|215.94|217.31|216.31|216.93|215.93|224
1736001000000|2025-01-04 14:30:00|216.95|215.95|216.64|215.64|216.95|215.95|216.61|215.61|258
1736001300000|2025-01-04 14:35:00|216.65|215.65|216.72|215.72|216.99|215.99|216.57|215.57|336
1736001600000|2025-01-04 14:40:00|216.75|215.75|216.56|215.56|216.8|215.8|216.51|215.51|278
1736001900000|2025-01-04 14:45:00|216.6|215.6|216.52|215.52|216.63|215.63|216.33|215.33|241
1736002200000|2025-01-04 14:50:00|216.53|215.53|216.55|215.55|216.69|215.69|216.39|215.39|317
1736002500000|2025-01-04 14:55:00|216.57|215.57|216.45|215.45|216.67|215.67|216.35|215.35|233
1736002800000|2025-01-04 15:00:00|216.44|215.44|216.38|215.38|216.44|215.44|216.18|215.18|277
1736003100000|2025-01-04 15:05:00|216.37|215.37|216.37|215.37|216.39|215.39|216.14|215.14|265
1736003400000|2025-01-04 15:10:00|216.36|215.36|216.35|215.35|216.46|215.46|216.07|215.07|290
1736003700000|2025-01-04 15:15:00|216.34|215.34|216.93|215.93|217.14|216.14|216.33|215.33|386
1736004000000|2025-01-04 15:20:00|216.9|215.9|216.84|215.84|217.02|216.02|216.69|215.69|369
1736004300000|2025-01-04 15:25:00|216.87|215.87|215.75|214.75|216.87|215.87|215.21|214.21|572
1736004600000|2025-01-04 15:30:00|215.78|214.78|214.91|213.91|215.81|214.81|214.91|213.91|692
1736004900000|2025-01-04 15:35:00|214.85|213.85|214.52|213.52|215.11|214.11|214.35|213.35|743
1736005200000|2025-01-04 15:40:00|214.49|213.49|214.38|213.38|214.65|213.65|214.24|213.24|561
1736005500000|2025-01-04 15:45:00|214.59|213.59|214.53|213.53|214.87|213.87|214.24|213.24|667
1736005800000|2025-01-04 15:50:00|214.56|213.56|215.09|214.09|215.23|214.23|214.29|213.29|604
1736006100000|2025-01-04 15:55:00|215.12|214.12|214.88|213.88|215.2|214.2|214.88|213.88|432
1736006400000|2025-01-04 16:00:00|214.9|213.9|215.26|214.26|215.65|214.65|214.88|213.88|529
1736006700000|2025-01-04 16:05:00|215.29|214.29|214.67|213.67|215.29|214.29|214.48|213.48|450
1736007000000|2025-01-04 16:10:00|214.69|213.69|214.99|213.99|215.15|214.15|214.58|213.58|325
1736007300000|2025-01-04 16:15:00|215.01|214.01|215.11|214.11|215.45|214.45|214.96|213.96|426
1736007600000|2025-01-04 16:20:00|215.12|214.12|215|214|215.39|214.39|214.81|213.81|431
1736007900000|2025-01-04 16:25:00|215.03|214.03|214.94|213.94|215.27|214.27|214.92|213.92|348
1736008200000|2025-01-04 16:30:00|214.98|213.98|214.35|213.35|215|214|214.28|213.28|461
1736008500000|2025-01-04 16:35:00|214.38|213.38|214.74|213.74|214.88|213.88|214.36|213.36|470
1736008800000|2025-01-04 16:40:00|214.72|213.72|214.68|213.68|214.87|213.87|214.47|213.47|251
1736009100000|2025-01-04 16:45:00|214.66|213.66|214.79|213.79|214.87|213.87|214.5|213.5|235
1736009400000|2025-01-04 16:50:00|214.77|213.77|214.9|213.9|214.92|213.92|214.7|213.7|202
1736009700000|2025-01-04 16:55:00|214.89|213.89|214.97|213.97|214.98|213.98|214.8|213.8|120
1736010000000|2025-01-04 17:00:00|214.94|213.94|214.82|213.82|215.12|214.12|214.75|213.75|245
1736010300000|2025-01-04 17:05:00|214.81|213.81|215.06|214.06|215.34|214.34|214.8|213.8|266
1736010600000|2025-01-04 17:10:00|215|214|215.39|214.39|215.4|214.4|214.91|213.91|227
1736010900000|2025-01-04 17:15:00|215.42|214.42|215.79|214.79|215.83|214.83|215.31|214.31|264
1736011200000|2025-01-04 17:20:00|215.78|214.78|215.83|214.83|215.86|214.86|215.75|214.75|134
1736011500000|2025-01-04 17:25:00|215.86|214.86|215.65|214.65|215.86|214.86|215.63|214.63|117
1736011800000|2025-01-04 17:30:00|215.69|214.69|216.22|215.22|216.23|215.23|215.65|214.65|208
1736012100000|2025-01-04 17:35:00|216.23|215.23|215.99|214.99|216.23|215.23|215.87|214.87|248
1736012400000|2025-01-04 17:40:00|216.02|215.02|215.84|214.84|216.02|215.02|215.68|214.68|206
1736012700000|2025-01-04 17:45:00|215.86|214.86|215.87|214.87|216.07|215.07|215.77|214.77|236
1736013000000|2025-01-04 17:50:00|215.85|214.85|216.02|215.02|216.16|215.16|215.84|214.84|204
1736013300000|2025-01-04 17:55:00|216.03|215.03|216.32|215.32|216.35|215.35|216.02|215.02|267
1736013600000|2025-01-04 18:00:00|216.34|215.34|216.06|215.06|216.34|215.34|215.81|214.81|185
1736013900000|2025-01-04 18:05:00|216.02|215.02|216.05|215.05|216.16|215.16|215.93|214.93|251
1736014200000|2025-01-04 18:10:00|216.02|215.02|216.02|215.02|216.18|215.18|215.97|214.97|132
1736014500000|2025-01-04 18:15:00|216.01|215.01|216.05|215.05|216.08|215.08|215.84|214.84|207
1736014800000|2025-01-04 18:20:00|216.03|215.03|216.02|215.02|216.06|215.06|215.8|214.8|168
1736015100000|2025-01-04 18:25:00|216.01|215.01|216.12|215.12|216.32|215.32|215.99|214.99|179
1736015400000|2025-01-04 18:30:00|216.13|215.13|216.08|215.08|216.21|215.21|215.72|214.72|309
1736015700000|2025-01-04 18:35:00|216.1|215.1|216.21|215.21|216.28|215.28|216.01|215.01|152
1736016000000|2025-01-04 18:40:00|216.23|215.23|216.5|215.5|216.5|215.5|216.22|215.22|135
1736016300000|2025-01-04 18:45:00|216.49|215.49|216.04|215.04|216.49|215.49|215.87|214.87|297
1736016600000|2025-01-04 18:50:00|216.02|215.02|216.09|215.09|216.15|215.15|216.01|215.01|109
1736016900000|2025-01-04 18:55:00|216.08|215.08|216.04|215.04|216.09|215.09|216.01|215.01|64
1736017200000|2025-01-04 19:00:00|216.03|215.03|215.8|214.8|216.04|215.04|215.71|214.71|104
1736017500000|2025-01-04 19:05:00|215.86|214.86|215.83|214.83|215.99|214.99|215.74|214.74|250
1736017800000|2025-01-04 19:10:00|215.81|214.81|216|215|216.07|215.07|215.74|214.74|224
1736018100000|2025-01-04 19:15:00|215.99|214.99|215.88|214.88|216.44|215.44|215.87|214.87|427
1736018400000|2025-01-04 19:20:00|215.87|214.87|215.95|214.95|216.01|215.01|215.73|214.73|254
1736018700000|2025-01-04 19:25:00|215.94|214.94|216.05|215.05|216.17|215.17|215.94|214.94|169
1736019000000|2025-01-04 19:30:00|216.04|215.04|216.27|215.27|216.37|215.37|216.04|215.04|255
1736019300000|2025-01-04 19:35:00|216.25|215.25|216.14|215.14|216.43|215.43|216.13|215.13|261
1736019600000|2025-01-04 19:40:00|216.13|215.13|215.88|214.88|216.15|215.15|215.75|214.75|252
1736019900000|2025-01-04 19:45:00|215.9|214.9|215.84|214.84|215.96|214.96|215.8|214.8|183
1736020200000|2025-01-04 19:50:00|215.85|214.85|216.08|215.08|216.14|215.14|215.85|214.85|266
1736020500000|2025-01-04 19:55:00|216.1|215.1|216.15|215.15|216.16|215.16|216.1|215.1|79
1736020800000|2025-01-04 20:00:00|216.14|215.14|216.13|215.13|216.5|215.5|216.1|215.1|394
1736021100000|2025-01-04 20:05:00|216.12|215.12|216.19|215.19|216.36|215.36|216.06|215.06|219
1736021400000|2025-01-04 20:10:00|216.21|215.21|216.24|215.24|216.33|215.33|216|215|198
1736021700000|2025-01-04 20:15:00|216.23|215.23|216.37|215.37|216.46|215.46|216.23|215.23|238
1736022000000|2025-01-04 20:20:00|216.38|215.38|216.12|215.12|216.49|215.49|216.11|215.11|246
1736022300000|2025-01-04 20:25:00|216.14|215.14|216.27|215.27|216.37|215.37|216.13|215.13|228
1736022600000|2025-01-04 20:30:00|216.26|215.26|216.21|215.21|216.35|215.35|216.03|215.03|266
1736022900000|2025-01-04 20:35:00|216.25|215.25|216.29|215.29|216.39|215.39|216.1|215.1|307
1736023200000|2025-01-04 20:40:00|216.31|215.31|216.64|215.64|216.79|215.79|216.29|215.29|263
1736023500000|2025-01-04 20:45:00|216.63|215.63|217.02|216.02|217.14|216.14|216.57|215.57|310
1736023800000|2025-01-04 20:50:00|217.05|216.05|217.18|216.18|217.38|216.38|216.72|215.72|223
1736024100000|2025-01-04 20:55:00|217.21|216.21|217.02|216.02|217.27|216.27|217.01|216.01|242
1736024400000|2025-01-04 21:00:00|217.05|216.05|216.92|215.92|217.21|216.21|216.82|215.82|313
1736024700000|2025-01-04 21:05:00|216.87|215.87|216.75|215.75|216.96|215.96|216.7|215.7|324
1736025000000|2025-01-04 21:10:00|216.73|215.73|216.66|215.66|216.87|215.87|216.56|215.56|283
1736025300000|2025-01-04 21:15:00|216.65|215.65|216.87|215.87|217.08|216.08|216.52|215.52|395
1736025600000|2025-01-04 21:20:00|216.91|215.91|216.96|215.96|217.09|216.09|216.83|215.83|297
1736025900000|2025-01-04 21:25:00|217|216|216.82|215.82|217.05|216.05|216.81|215.81|246
1736026200000|2025-01-04 21:30:00|216.81|215.81|216.92|215.92|216.92|215.92|216.6|215.6|283
1736026500000|2025-01-04 21:35:00|216.94|215.94|216.85|215.85|217.03|216.03|216.7|215.7|196
1736026800000|2025-01-04 21:40:00|216.86|215.86|216.69|215.69|216.88|215.88|216.6|215.6|157
1736027100000|2025-01-04 21:45:00|216.71|215.71|216.47|215.47|216.71|215.71|216.36|215.36|228
1736027400000|2025-01-04 21:50:00|216.46|215.46|216.48|215.48|216.71|215.71|216.43|215.43|284
1736027700000|2025-01-04 21:55:00|216.5|215.5|216.66|215.66|216.7|215.7|216.4|215.4|264
1736028000000|2025-01-04 22:00:00|216.55|215.55|216.4|215.4|216.58|215.58|216.4|215.4|74
1736028300000|2025-01-04 22:05:00|216.38|215.38|216.4|215.4|216.43|215.43|216.38|215.38|41
1736028600000|2025-01-04 22:10:00|216.38|215.38|216.41|215.41|216.43|215.43|216.37|215.37|16
1736028900000|2025-01-04 22:15:00|216.42|215.42|216.76|215.76|216.77|215.77|216.3|215.3|70
1736029200000|2025-01-04 22:20:00|216.77|215.77|216.69|215.69|216.77|215.77|216.5|215.5|152
1736029500000|2025-01-04 22:25:00|216.68|215.68|216.89|215.89|216.97|215.97|216.67|215.67|174
1736029800000|2025-01-04 22:30:00|216.9|215.9|217.03|216.03|217.04|216.04|216.82|215.82|141
1736030100000|2025-01-04 22:35:00|216.98|215.98|216.86|215.86|217.01|216.01|216.76|215.76|126
1736030400000|2025-01-04 22:40:00|216.85|215.85|216.86|215.86|216.97|215.97|216.83|215.83|88
1736030700000|2025-01-04 22:45:00|216.85|215.85|217.05|216.05|217.05|216.05|216.84|215.84|63
1736031000000|2025-01-04 22:50:00|217.06|216.06|217.34|216.34|217.43|216.43|217.05|216.05|105
1736031300000|2025-01-04 22:55:00|217.31|216.31|217.76|216.76|217.77|216.77|217.31|216.31|108
1736031600000|2025-01-04 23:00:00|217.74|216.74|217.54|216.54|217.8|216.8|217.45|216.45|300
1736031900000|2025-01-04 23:05:00|217.53|216.53|217.74|216.74|217.78|216.78|217.41|216.41|312
1736032200000|2025-01-04 23:10:00|217.73|216.73|217.65|216.65|217.81|216.81|217.5|216.5|271
1736032500000|2025-01-04 23:15:00|217.64|216.64|217.48|216.48|217.71|216.71|217.39|216.39|238
1736032800000|2025-01-04 23:20:00|217.49|216.49|217.32|216.32|217.59|216.59|217.28|216.28|269
1736033100000|2025-01-04 23:25:00|217.31|216.31|217.34|216.34|217.54|216.54|217.31|216.31|127
1736033400000|2025-01-04 23:30:00|217.33|216.33|217.38|216.38|217.5|216.5|217.23|216.23|174
1736033700000|2025-01-04 23:35:00|217.42|216.42|217.3|216.3|217.56|216.56|217.28|216.28|212
1736034000000|2025-01-04 23:40:00|217.31|216.31|217.29|216.29|217.33|216.33|217.28|216.28|84
1736034300000|2025-01-04 23:45:00|217.3|216.3|217.3|216.3|217.49|216.49|217.14|216.14|150
1736034600000|2025-01-04 23:50:00|217.29|216.29|217.23|216.23|217.31|216.31|217.1|216.1|170
1736034900000|2025-01-04 23:55:00|217.22|216.22|217.24|216.24|217.29|216.29|217.08|216.08|127
1736035200000|2025-01-05 00:00:00|217.23|216.23|217.18|216.18|217.39|216.39|217.04|216.04|297
1736035500000|2025-01-05 00:05:00|217.14|216.14|217.51|216.51|217.54|216.54|216.93|215.93|312
1736035800000|2025-01-05 00:10:00|217.54|216.54|217.58|216.58|217.88|216.88|217.49|216.49|327
1736036100000|2025-01-05 00:15:00|217.61|216.61|217.89|216.89|217.93|216.93|217.55|216.55|326
1736036400000|2025-01-05 00:20:00|217.88|216.88|217.42|216.42|217.92|216.92|217.4|216.4|301
1736036700000|2025-01-05 00:25:00|217.36|216.36|217.64|216.64|217.64|216.64|217.3|216.3|272
1736037000000|2025-01-05 00:30:00|217.63|216.63|218.11|217.11|218.14|217.14|217.44|216.44|273
1736037300000|2025-01-05 00:35:00|218.12|217.12|218.25|217.25|218.46|217.46|218.12|217.12|281
1736037600000|2025-01-05 00:40:00|218.24|217.24|217.87|216.87|218.25|217.25|217.78|216.78|156
1736037900000|2025-01-05 00:45:00|217.89|216.89|217.61|216.61|218.12|217.12|217.59|216.59|214
1736038200000|2025-01-05 00:50:00|217.59|216.59|217.86|216.86|217.87|216.87|217.52|216.52|202
1736038500000|2025-01-05 00:55:00|217.84|216.84|217.75|216.75|217.91|216.91|217.72|216.72|140
1736038800000|2025-01-05 01:00:00|217.76|216.76|217.54|216.54|217.8|216.8|217.36|216.36|282
1736039100000|2025-01-05 01:05:00|217.53|216.53|217.19|216.19|217.56|216.56|216.95|215.95|371
1736039400000|2025-01-05 01:10:00|217.2|216.2|217.34|216.34|217.38|216.38|217.1|216.1|256
1736039700000|2025-01-05 01:15:00|217.33|216.33|217.39|216.39|217.48|216.48|217.09|216.09|268
1736040000000|2025-01-05 01:20:00|217.37|216.37|217.36|216.36|217.62|216.62|217.32|216.32|213
1736040300000|2025-01-05 01:25:00|217.35|216.35|217.19|216.19|217.42|216.42|217.11|216.11|219
1736040600000|2025-01-05 01:30:00|217.18|216.18|216.98|215.98|217.31|216.31|216.84|215.84|236
1736040900000|2025-01-05 01:35:00|216.99|215.99|216.4|215.4|217.05|216.05|216.33|215.33|418
1736041200000|2025-01-05 01:40:00|216.39|215.39|216.54|215.54|216.54|215.54|216.22|215.22|243
1736041500000|2025-01-05 01:45:00|216.5|215.5|216.16|215.16|216.56|215.56|216.11|215.11|380
1736041800000|2025-01-05 01:50:00|216.18|215.18|216.09|215.09|216.27|215.27|215.87|214.87|322
1736042100000|2025-01-05 01:55:00|216.08|215.08|216.35|215.35|216.42|215.42|216.04|215.04|204
1736042400000|2025-01-05 02:00:00|216.34|215.34|216.29|215.29|216.53|215.53|216.27|215.27|103
1736042700000|2025-01-05 02:05:00|216.26|215.26|216.49|215.49|216.61|215.61|216.14|215.14|69
1736043000000|2025-01-05 02:10:00|216.51|215.51|216.8|215.8|216.8|215.8|216.37|215.37|137
1736043300000|2025-01-05 02:15:00|216.81|215.81|216.52|215.52|216.81|215.81|216.52|215.52|73
1736043600000|2025-01-05 02:20:00|216.53|215.53|216.44|215.44|216.82|215.82|216.43|215.43|69
1736043900000|2025-01-05 02:25:00|216.43|215.43|216.51|215.51|216.62|215.62|216.37|215.37|227
1736044200000|2025-01-05 02:30:00|216.49|215.49|216.82|215.82|216.82|215.82|216.14|215.14|336
1736044500000|2025-01-05 02:35:00|216.85|215.85|217.22|216.22|217.66|216.66|216.76|215.76|353
1736044800000|2025-01-05 02:40:00|217.21|216.21|217.68|216.68|217.98|216.98|217.21|216.21|368
1736045100000|2025-01-05 02:45:00|217.66|216.66|217.49|216.49|217.81|216.81|217.48|216.48|262
1736045400000|2025-01-05 02:50:00|217.48|216.48|217.41|216.41|217.57|216.57|217.35|216.35|223
1736045700000|2025-01-05 02:55:00|217.4|216.4|217.63|216.63|217.78|216.78|217.34|216.34|229
1736046000000|2025-01-05 03:00:00|217.62|216.62|217.46|216.46|217.72|216.72|217.35|216.35|206
1736046300000|2025-01-05 03:05:00|217.45|216.45|217.34|216.34|217.55|216.55|217.24|216.24|226
1736046600000|2025-01-05 03:10:00|217.35|216.35|217.61|216.61|217.61|216.61|217.35|216.35|194
1736046900000|2025-01-05 03:15:00|217.6|216.6|217.57|216.57|217.81|216.81|217.47|216.47|277
1736047200000|2025-01-05 03:20:00|217.55|216.55|217.62|216.62|217.66|216.66|217.45|216.45|208
1736047500000|2025-01-05 03:25:00|217.59|216.59|218.14|217.14|218.15|217.15|217.53|216.53|287
1736047800000|2025-01-05 03:30:00|218.02|217.02|218.5|217.5|218.5|217.5|218.02|217.02|291
1736048100000|2025-01-05 03:35:00|218.47|217.47|219.27|218.27|219.4|218.4|218.47|217.47|418
1736048400000|2025-01-05 03:40:00|219.25|218.25|218.6|217.6|219.4|218.4|218.57|217.57|356
1736048700000|2025-01-05 03:45:00|218.57|217.57|218.9|217.9|219.01|218.01|218.48|217.48|363
1736049000000|2025-01-05 03:50:00|218.88|217.88|218.32|217.32|218.9|217.9|218.21|217.21|453
1736049300000|2025-01-05 03:55:00|218.31|217.31|218.55|217.55|218.66|217.66|218.07|217.07|392
1736049600000|2025-01-05 04:00:00|218.54|217.54|219.11|218.11|219.17|218.17|218.48|217.48|303
1736049900000|2025-01-05 04:05:00|219.13|218.13|218.87|217.87|219.26|218.26|218.74|217.74|379
1736050200000|2025-01-05 04:10:00|218.86|217.86|218.76|217.76|218.95|217.95|218.64|217.64|364
1736050500000|2025-01-05 04:15:00|218.73|217.73|219.02|218.02|219.03|218.03|218.44|217.44|331
1736050800000|2025-01-05 04:20:00|219.01|218.01|219.32|218.32|219.34|218.34|218.98|217.98|341
1736051100000|2025-01-05 04:25:00|219.34|218.34|219.27|218.27|219.63|218.63|219.25|218.25|439
1736051400000|2025-01-05 04:30:00|219.25|218.25|219.27|218.27|219.34|218.34|219.11|218.11|353
1736051700000|2025-01-05 04:35:00|219.26|218.26|219.14|218.14|219.4|218.4|219.11|218.11|274
1736052000000|2025-01-05 04:40:00|219.15|218.15|219.03|218.03|219.22|218.22|219.02|218.02|130
1736052300000|2025-01-05 04:45:00|219.04|218.04|219.18|218.18|219.23|218.23|218.97|217.97|105
1736052600000|2025-01-05 04:50:00|219.19|218.19|219.07|218.07|219.24|218.24|219.07|218.07|88
1736052900000|2025-01-05 04:55:00|218.96|217.96|218.6|217.6|219.05|218.05|218.55|217.55|226
1736053200000|2025-01-05 05:00:00|218.58|217.58|218.14|217.14|218.58|217.58|218.01|217.01|245
1736053500000|2025-01-05 05:05:00|218.13|217.13|218.14|217.14|218.2|217.2|217.88|216.88|177
1736053800000|2025-01-05 05:10:00|218.12|217.12|218.12|217.12|218.19|217.19|217.99|216.99|100
1736054100000|2025-01-05 05:15:00|218.07|217.07|217.67|216.67|218.07|217.07|217.61|216.61|121
1736054400000|2025-01-05 05:20:00|217.68|216.68|217.63|216.63|217.96|216.96|217.56|216.56|182
1736054700000|2025-01-05 05:25:00|217.66|216.66|217.69|216.69|217.79|216.79|217.59|216.59|101
1736055000000|2025-01-05 05:30:00|217.73|216.73|217.46|216.46|218.03|217.03|217.46|216.46|98
1736055300000|2025-01-05 05:35:00|217.49|216.49|217.27|216.27|217.49|216.49|217.08|216.08|206
1736055600000|2025-01-05 05:40:00|217.29|216.29|217.37|216.37|217.44|216.44|217.14|216.14|176
1736055900000|2025-01-05 05:45:00|217.34|216.34|216.85|215.85|217.51|216.51|216.82|215.82|196
1736056200000|2025-01-05 05:50:00|216.81|215.81|217.18|216.18|217.18|216.18|216.75|215.75|268
1736056500000|2025-01-05 05:55:00|217.17|216.17|217.02|216.02|217.18|216.18|216.92|215.92|170
1736056800000|2025-01-05 06:00:00|217.01|216.01|216.81|215.81|217.1|216.1|216.53|215.53|263
1736057100000|2025-01-05 06:05:00|216.94|215.94|216.93|215.93|217.14|216.14|216.78|215.78|256
1736057400000|2025-01-05 06:10:00|216.96|215.96|216.98|215.98|217.08|216.08|216.85|215.85|247
1736057700000|2025-01-05 06:15:00|217.01|216.01|217.25|216.25|217.31|216.31|216.96|215.96|295
1736058000000|2025-01-05 06:20:00|217.24|216.24|217.22|216.22|217.45|216.45|217.22|216.22|281
1736058300000|2025-01-05 06:25:00|217.23|216.23|217.25|216.25|217.39|216.39|217.19|216.19|233
1736058600000|2025-01-05 06:30:00|217.24|216.24|217.5|216.5|217.54|216.54|217.24|216.24|201
1736058900000|2025-01-05 06:35:00|217.53|216.53|217.43|216.43|217.54|216.54|217.36|216.36|142
1736059200000|2025-01-05 06:40:00|217.42|216.42|217.4|216.4|217.63|216.63|217.37|216.37|160
1736059500000|2025-01-05 06:45:00|217.37|216.37|217.35|216.35|217.46|216.46|217.2|216.2|168
1736059800000|2025-01-05 06:50:00|217.34|216.34|217.44|216.44|217.53|216.53|217.3|216.3|235
1736060100000|2025-01-05 06:55:00|217.43|216.43|217.22|216.22|217.44|216.44|217.21|216.21|208
1736060400000|2025-01-05 07:00:00|217.21|216.21|217.19|216.19|217.36|216.36|216.95|215.95|250
1736060700000|2025-01-05 07:05:00|217.18|216.18|217.27|216.27|217.4|216.4|217.12|216.12|252
1736061000000|2025-01-05 07:10:00|217.25|216.25|216.83|215.83|217.26|216.26|216.81|215.81|253
1736061300000|2025-01-05 07:15:00|216.84|215.84|216.81|215.81|216.86|215.86|216.68|215.68|164
1736061600000|2025-01-05 07:20:00|216.83|215.83|217.16|216.16|217.22|216.22|216.75|215.75|174
1736061900000|2025-01-05 07:25:00|217.14|216.14|217.16|216.16|217.21|216.21|217.06|216.06|169
1736062200000|2025-01-05 07:30:00|217.15|216.15|217.19|216.19|217.31|216.31|217.06|216.06|190
1736062500000|2025-01-05 07:35:00|217.2|216.2|217.24|216.24|217.36|216.36|217.15|216.15|156
1736062800000|2025-01-05 07:40:00|217.29|216.29|217.31|216.31|217.38|216.38|217.21|216.21|156
1736063100000|2025-01-05 07:45:00|217.29|216.29|217.13|216.13|217.32|216.32|217.01|216.01|159
1736063400000|2025-01-05 07:50:00|217.1|216.1|217.08|216.08|217.25|216.25|217.07|216.07|176
1736063700000|2025-01-05 07:55:00|217.1|216.1|217.06|216.06|217.11|216.11|216.89|215.89|138
1736064000000|2025-01-05 08:00:00|217.03|216.03|216.9|215.9|217.19|216.19|216.84|215.84|423
1736064300000|2025-01-05 08:05:00|216.88|215.88|216.06|215.06|217.1|216.1|215.91|214.91|457
1736064600000|2025-01-05 08:10:00|216.04|215.04|215.86|214.86|216.22|215.22|215.63|214.63|500
1736064900000|2025-01-05 08:15:00|215.8|214.8|215.61|214.61|216.06|215.06|215.31|214.31|548
1736065200000|2025-01-05 08:20:00|215.63|214.63|215.68|214.68|215.85|214.85|215.45|214.45|540
1736065500000|2025-01-05 08:25:00|215.71|214.71|215.86|214.86|215.96|214.96|215.59|214.59|336
1736065800000|2025-01-05 08:30:00|215.85|214.85|215.9|214.9|216.08|215.08|215.67|214.67|423
1736066100000|2025-01-05 08:35:00|215.93|214.93|216.01|215.01|216.16|215.16|215.88|214.88|361
1736066400000|2025-01-05 08:40:00|216.02|215.02|215.93|214.93|216.02|215.02|215.76|214.76|279
1736066700000|2025-01-05 08:45:00|215.97|214.97|215.63|214.63|216.09|215.09|215.61|214.61|268
1736067000000|2025-01-05 08:50:00|215.6|214.6|215.69|214.69|215.79|214.79|215.6|214.6|225
1736067300000|2025-01-05 08:55:00|215.68|214.68|215.72|214.72|215.84|214.84|215.64|214.64|178
1736067600000|2025-01-05 09:00:00|215.75|214.75|215.34|214.34|215.8|214.8|215.34|214.34|264
1736067900000|2025-01-05 09:05:00|215.33|214.33|215.14|214.14|215.35|214.35|215.1|214.1|288
1736068200000|2025-01-05 09:10:00|215.12|214.12|215.47|214.47|215.57|214.57|215.1|214.1|299
1736068500000|2025-01-05 09:15:00|215.5|214.5|215.13|214.13|215.62|214.62|215.1|214.1|286
1736068800000|2025-01-05 09:20:00|215.12|214.12|215.02|214.02|215.18|214.18|214.92|213.92|297
1736069100000|2025-01-05 09:25:00|215.03|214.03|214.95|213.95|215.17|214.17|214.9|213.9|231
1736069400000|2025-01-05 09:30:00|214.93|213.93|214.55|213.55|214.96|213.96|214.53|213.53|253
1736069700000|2025-01-05 09:35:00|214.53|213.53|214.76|213.76|214.9|213.9|214.53|213.53|342
1736070000000|2025-01-05 09:40:00|214.75|213.75|214.91|213.91|215.02|214.02|214.67|213.67|239
1736070300000|2025-01-05 09:45:00|214.9|213.9|214.65|213.65|215.17|214.17|214.6|213.6|295
1736070600000|2025-01-05 09:50:00|214.63|213.63|213.57|212.57|214.67|213.67|213.53|212.53|399
1736070900000|2025-01-05 09:55:00|213.58|212.58|213.73|212.73|214.01|213.01|213.53|212.53|274
1736071200000|2025-01-05 10:00:00|213.74|212.74|214.06|213.06|214.14|213.14|213.73|212.73|432
1736071500000|2025-01-05 10:05:00|214.07|213.07|213.88|212.88|214.11|213.11|213.53|212.53|522
1736071800000|2025-01-05 10:10:00|213.86|212.86|214.17|213.17|214.21|213.21|213.85|212.85|346
1736072100000|2025-01-05 10:15:00|214.18|213.18|214.14|213.14|214.22|213.22|213.88|212.88|354
1736072400000|2025-01-05 10:20:00|214.13|213.13|213.82|212.82|214.22|213.22|213.77|212.77|286
1736072700000|2025-01-05 10:25:00|213.79|212.79|214.06|213.06|214.11|213.11|213.79|212.79|275
1736073000000|2025-01-05 10:30:00|214.07|213.07|214.38|213.38|214.55|213.55|214|213|354
1736073300000|2025-01-05 10:35:00|214.35|213.35|214.47|213.47|214.59|213.59|214.32|213.32|228
1736073600000|2025-01-05 10:40:00|214.51|213.51|214.37|213.37|214.52|213.52|214.34|213.34|203
1736073900000|2025-01-05 10:45:00|214.38|213.38|214.54|213.54|214.55|213.55|214.37|213.37|237
1736074200000|2025-01-05 10:50:00|214.52|213.52|214.43|213.43|214.65|213.65|214.33|213.33|251
1736074500000|2025-01-05 10:55:00|214.41|213.41|214.69|213.69|214.69|213.69|214.36|213.36|126
1736074800000|2025-01-05 11:00:00|214.7|213.7|214.73|213.73|214.73|213.73|214.34|213.34|118
1736075100000|2025-01-05 11:05:00|214.74|213.74|214.66|213.66|214.86|213.86|214.56|213.56|127
1736075400000|2025-01-05 11:10:00|214.61|213.61|214.95|213.95|214.95|213.95|214.55|213.55|142
1736075700000|2025-01-05 11:15:00|214.96|213.96|215.15|214.15|215.23|214.23|214.8|213.8|189
1736076000000|2025-01-05 11:20:00|215.12|214.12|214.85|213.85|215.13|214.13|214.68|213.68|201
1736076300000|2025-01-05 11:25:00|214.86|213.86|214.75|213.75|214.87|213.87|214.71|213.71|151
1736076600000|2025-01-05 11:30:00|214.76|213.76|214.4|213.4|214.95|213.95|214.37|213.37|137
1736076900000|2025-01-05 11:35:00|214.41|213.41|214.69|213.69|214.73|213.73|214.41|213.41|148
1736077200000|2025-01-05 11:40:00|214.7|213.7|214.83|213.83|214.84|213.84|214.65|213.65|52
1736077500000|2025-01-05 11:45:00|214.78|213.78|214.48|213.48|214.78|213.78|214.47|213.47|67
1736077800000|2025-01-05 11:50:00|214.49|213.49|214.39|213.39|214.51|213.51|214.33|213.33|53
1736078100000|2025-01-05 11:55:00|214.38|213.38|214.56|213.56|214.61|213.61|214.37|213.37|47
1736078400000|2025-01-05 12:00:00|214.54|213.54|214.45|213.45|214.54|213.54|214.2|213.2|133
1736078700000|2025-01-05 12:05:00|214.46|213.46|214.09|213.09|214.46|213.46|214.09|213.09|113
1736079000000|2025-01-05 12:10:00|214.07|213.07|213.99|212.99|214.44|213.44|213.95|212.95|134
1736079300000|2025-01-05 12:15:00|213.96|212.96|214.61|213.61|214.69|213.69|213.87|212.87|214
1736079600000|2025-01-05 12:20:00|214.6|213.6|214.32|213.32|214.6|213.6|214.32|213.32|102
1736079900000|2025-01-05 12:25:00|214.29|213.29|214.2|213.2|214.4|213.4|214.15|213.15|110
1736080200000|2025-01-05 12:30:00|214.21|213.21|214.07|213.07|214.33|213.33|214.03|213.03|114
1736080500000|2025-01-05 12:35:00|214.06|213.06|214.23|213.23|214.24|213.24|213.93|212.93|93
1736080800000|2025-01-05 12:40:00|214.24|213.24|214.31|213.31|214.32|213.32|214.16|213.16|91
1736081100000|2025-01-05 12:45:00|214.32|213.32|214.64|213.64|214.82|213.82|214.24|213.24|189
1736081400000|2025-01-05 12:50:00|214.66|213.66|214.59|213.59|214.81|213.81|214.55|213.55|88
1736081700000|2025-01-05 12:55:00|214.58|213.58|214.28|213.28|214.6|213.6|214.23|213.23|92
1736082000000|2025-01-05 13:00:00|214.29|213.29|214.26|213.26|214.36|213.36|214.06|213.06|143
1736082300000|2025-01-05 13:05:00|214.34|213.34|214.64|213.64|214.64|213.64|214.23|213.23|113
1736082600000|2025-01-05 13:10:00|214.63|213.63|214.33|213.33|214.64|213.64|214.3|213.3|74
1736082900000|2025-01-05 13:15:00|214.31|213.31|214.65|213.65|214.65|213.65|214.31|213.31|111
1736083200000|2025-01-05 13:20:00|214.66|213.66|214.81|213.81|214.81|213.81|214.6|213.6|134
1736083500000|2025-01-05 13:25:00|214.79|213.79|215.08|214.08|215.12|214.12|214.79|213.79|104
1736083800000|2025-01-05 13:30:00|215.09|214.09|215.03|214.03|215.23|214.23|214.97|213.97|126
1736084100000|2025-01-05 13:35:00|215.04|214.04|214.61|213.61|215.07|214.07|214.6|213.6|181
1736084400000|2025-01-05 13:40:00|214.59|213.59|214.38|213.38|214.62|213.62|214.36|213.36|88
1736084700000|2025-01-05 13:45:00|214.35|213.35|213.79|212.79|214.35|213.35|213.77|212.77|237
1736085000000|2025-01-05 13:50:00|213.78|212.78|213.47|212.47|213.9|212.9|213.45|212.45|174
1736085300000|2025-01-05 13:55:00|213.48|212.48|213.22|212.22|213.52|212.52|213.03|212.03|112
1736085600000|2025-01-05 14:00:00|213.21|212.21|213.72|212.72|213.72|212.72|212.88|211.88|256
1736085900000|2025-01-05 14:05:00|213.73|212.73|213.07|212.07|213.78|212.78|212.99|211.99|199
1736086200000|2025-01-05 14:10:00|213.08|212.08|213.12|212.12|213.17|212.17|212.78|211.78|226
1736086500000|2025-01-05 14:15:00|213.09|212.09|212.65|211.65|213.09|212.09|212.38|211.38|298
1736086800000|2025-01-05 14:20:00|212.66|211.66|212.65|211.65|212.8|211.8|212.37|211.37|300
1736087100000|2025-01-05 14:25:00|212.64|211.64|212.78|211.78|212.87|211.87|212.55|211.55|200
1736087400000|2025-01-05 14:30:00|212.79|211.79|212.35|211.35|212.79|211.79|212.33|211.33|265
1736087700000|2025-01-05 14:35:00|212.33|211.33|212.87|211.87|212.99|211.99|212.33|211.33|201
1736088000000|2025-01-05 14:40:00|212.88|211.88|213.32|212.32|213.35|212.35|212.8|211.8|148
1736088300000|2025-01-05 14:45:00|213.35|212.35|213.72|212.72|213.82|212.82|213.33|212.33|348
1736088600000|2025-01-05 14:50:00|213.74|212.74|213.77|212.77|213.92|212.92|213.63|212.63|403
1736088900000|2025-01-05 14:55:00|213.79|212.79|213.91|212.91|214.15|213.15|213.77|212.77|378
1736089200000|2025-01-05 15:00:00|213.87|212.87|214.21|213.21|214.29|213.29|213.83|212.83|405
1736089500000|2025-01-05 15:05:00|214.23|213.23|214.11|213.11|214.57|213.57|214.04|213.04|446
1736089800000|2025-01-05 15:10:00|214.14|213.14|213.58|212.58|214.14|213.14|213.54|212.54|359
1736090100000|2025-01-05 15:15:00|213.56|212.56|213.29|212.29|213.57|212.57|212.96|211.96|389
1736090400000|2025-01-05 15:20:00|213.3|212.3|213.45|212.45|213.68|212.68|213.06|212.06|212
1736090700000|2025-01-05 15:25:00|213.47|212.47|213.7|212.7|213.85|212.85|213.42|212.42|345
1736091000000|2025-01-05 15:30:00|213.72|212.72|214.1|213.1|214.26|213.26|213.7|212.7|345
1736091300000|2025-01-05 15:35:00|214.08|213.08|214.37|213.37|214.58|213.58|214.07|213.07|287
1736091600000|2025-01-05 15:40:00|214.36|213.36|214.27|213.27|214.42|213.42|214.12|213.12|343
1736091900000|2025-01-05 15:45:00|214.26|213.26|214.15|213.15|214.4|213.4|213.97|212.97|338
1736092200000|2025-01-05 15:50:00|214.13|213.13|214.09|213.09|214.26|213.26|214.05|213.05|337
1736092500000|2025-01-05 15:55:00|214.11|213.11|214.19|213.19|214.34|213.34|214.03|213.03|189
1736092800000|2025-01-05 16:00:00|214.21|213.21|214.76|213.76|214.8|213.8|214.02|213.02|387
1736093100000|2025-01-05 16:05:00|214.75|213.75|214.73|213.73|214.95|213.95|214.56|213.56|397
1736093400000|2025-01-05 16:10:00|214.76|213.76|214.36|213.36|214.9|213.9|214.21|213.21|330
1736093700000|2025-01-05 16:15:00|214.35|213.35|213.9|212.9|214.5|213.5|213.85|212.85|247
1736094000000|2025-01-05 16:20:00|213.91|212.91|213.76|212.76|213.91|212.91|213.51|212.51|283
1736094300000|2025-01-05 16:25:00|213.8|212.8|213.55|212.55|213.83|212.83|213.42|212.42|224
1736094600000|2025-01-05 16:30:00|213.54|212.54|213.1|212.1|213.62|212.62|213.01|212.01|385
1736094900000|2025-01-05 16:35:00|213.13|212.13|213.23|212.23|213.35|212.35|212.99|211.99|308
1736095200000|2025-01-05 16:40:00|213.24|212.24|212.99|211.99|213.28|212.28|212.95|211.95|170
1736095500000|2025-01-05 16:45:00|212.98|211.98|213.32|212.32|213.35|212.35|212.9|211.9|347
1736095800000|2025-01-05 16:50:00|213.35|212.35|213.16|212.16|213.35|212.35|212.9|211.9|258
1736096100000|2025-01-05 16:55:00|213.18|212.18|213.15|212.15|213.31|212.31|213.03|212.03|135
1736096400000|2025-01-05 17:00:00|213.17|212.17|213.23|212.23|213.36|212.36|212.94|211.94|109
1736096700000|2025-01-05 17:05:00|213.29|212.29|213.26|212.26|213.37|212.37|213.14|212.14|239
1736097000000|2025-01-05 17:10:00|213.29|212.29|213.59|212.59|213.67|212.67|213.1|212.1|280
1736097300000|2025-01-05 17:15:00|213.63|212.63|213.28|212.28|213.63|212.63|213.24|212.24|291
1736097600000|2025-01-05 17:20:00|213.3|212.3|213.27|212.27|213.43|212.43|213.19|212.19|248
1736097900000|2025-01-05 17:25:00|213.3|212.3|213.67|212.67|213.7|212.7|213.24|212.24|224
1736098200000|2025-01-05 17:30:00|213.66|212.66|213.81|212.81|213.95|212.95|213.53|212.53|271
1736098500000|2025-01-05 17:35:00|213.88|212.88|213.4|212.4|213.92|212.92|213.18|212.18|311
1736098800000|2025-01-05 17:40:00|213.39|212.39|213.42|212.42|213.45|212.45|213.24|212.24|229
1736099100000|2025-01-05 17:45:00|213.44|212.44|212.77|211.77|213.44|212.44|212.75|211.75|286
1736099400000|2025-01-05 17:50:00|212.78|211.78|212.75|211.75|212.89|211.89|212.75|211.75|162
1736099700000|2025-01-05 17:55:00|212.7|211.7|213.28|212.28|213.28|212.28|212.64|211.64|224
1736100000000|2025-01-05 18:00:00|213.26|212.26|212.77|211.77|213.35|212.35|212.69|211.69|360
1736100300000|2025-01-05 18:05:00|212.75|211.75|212.85|211.85|212.97|211.97|212.61|211.61|360
1736100600000|2025-01-05 18:10:00|212.87|211.87|212.59|211.59|212.87|211.87|212.39|211.39|261
1736100900000|2025-01-05 18:15:00|212.58|211.58|212.43|211.43|212.6|211.6|212.12|211.12|273
1736101200000|2025-01-05 18:20:00|212.41|211.41|212.68|211.68|212.81|211.81|212.41|211.41|232
1736101500000|2025-01-05 18:25:00|212.69|211.69|212.72|211.72|212.74|211.74|212.61|211.61|97
1736101800000|2025-01-05 18:30:00|212.71|211.71|212.77|211.77|212.94|211.94|212.6|211.6|159
1736102100000|2025-01-05 18:35:00|212.78|211.78|213.14|212.14|213.15|212.15|212.76|211.76|143
1736102400000|2025-01-05 18:40:00|213.13|212.13|213.08|212.08|213.14|212.14|213.01|212.01|58
1736102700000|2025-01-05 18:45:00|213.07|212.07|213.14|212.14|213.28|212.28|212.99|211.99|124
1736103000000|2025-01-05 18:50:00|213.13|212.13|213.13|212.13|213.33|212.33|213.05|212.05|128
1736103300000|2025-01-05 18:55:00|213.09|212.09|213.11|212.11|213.15|212.15|212.95|211.95|148
1736103600000|2025-01-05 19:00:00|213.1|212.1|213.12|212.12|213.15|212.15|212.82|211.82|263
1736103900000|2025-01-05 19:05:00|213.1|212.1|213.62|212.62|213.66|212.66|213.1|212.1|244
1736104200000|2025-01-05 19:10:00|213.63|212.63|213.7|212.7|213.77|212.77|213.51|212.51|220
1736104500000|2025-01-05 19:15:00|213.69|212.69|213.59|212.59|213.85|212.85|213.46|212.46|334
1736104800000|2025-01-05 19:20:00|213.58|212.58|213.6|212.6|213.69|212.69|213.43|212.43|286
1736105100000|2025-01-05 19:25:00|213.54|212.54|213.67|212.67|213.82|212.82|213.49|212.49|269
1736105400000|2025-01-05 19:30:00|213.65|212.65|213.59|212.59|213.76|212.76|213.5|212.5|182
1736105700000|2025-01-05 19:35:00|213.56|212.56|213.63|212.63|213.63|212.63|213.44|212.44|219
1736106000000|2025-01-05 19:40:00|213.64|212.64|213.53|212.53|213.8|212.8|213.43|212.43|176
1736106300000|2025-01-05 19:45:00|213.51|212.51|213.25|212.25|213.6|212.6|213.14|212.14|217
1736106600000|2025-01-05 19:50:00|213.27|212.27|213.33|212.33|213.39|212.39|213.21|212.21|168
1736106900000|2025-01-05 19:55:00|213.34|212.34|213.42|212.42|213.5|212.5|213.27|212.27|180
1736107200000|2025-01-05 20:00:00|213.45|212.45|213.37|212.37|213.72|212.72|213.34|212.34|269
1736107500000|2025-01-05 20:05:00|213.35|212.35|213.63|212.63|213.63|212.63|213.35|212.35|234
1736107800000|2025-01-05 20:10:00|213.64|212.64|213.81|212.81|213.85|212.85|213.58|212.58|323
1736108100000|2025-01-05 20:15:00|213.84|212.84|214.41|213.41|214.61|213.61|213.7|212.7|457
1736108400000|2025-01-05 20:20:00|214.4|213.4|214.22|213.22|214.42|213.42|214.13|213.13|356
1736108700000|2025-01-05 20:25:00|214.21|213.21|214.13|213.13|214.3|213.3|214.12|213.12|188
1736109000000|2025-01-05 20:30:00|214.15|213.15|213.59|212.59|214.26|213.26|213.56|212.56|324
1736109300000|2025-01-05 20:35:00|213.58|212.58|214.5|212|214.53|212.58|213.58|211.77|236
1736109600000|2025-01-05 20:40:00|214.44|211.94|214.46|211.96|214.53|212.03|214.36|211.86|233
1736109900000|2025-01-05 20:45:00|214.48|211.98|214.11|211.61|214.48|211.98|213.94|211.44|246
1736110200000|2025-01-05 20:50:00|214.09|211.59|214.06|211.56|214.29|211.79|213.98|211.48|210
1736110500000|2025-01-05 20:55:00|214.05|211.55|214.4|211.9|214.43|211.93|214.04|211.54|158
1736110800000|2025-01-05 21:00:00|214.39|211.89|214.4|211.9|214.49|211.99|214.32|211.82|243
1736111100000|2025-01-05 21:05:00|214.37|211.87|214.58|212.08|214.66|212.16|214.37|211.87|220
1736111400000|2025-01-05 21:10:00|214.6|212.1|214.55|212.05|214.61|212.11|214.36|211.86|205
1736111700000|2025-01-05 21:15:00|214.56|212.06|214.54|212.04|214.61|212.11|214.36|211.86|205
1736112000000|2025-01-05 21:20:00|214.53|212.03|214.89|212.39|214.92|212.42|214.2|211.7|254
1736112300000|2025-01-05 21:25:00|214.9|212.4|214.67|212.17|214.94|212.44|214.65|212.15|177
1736112600000|2025-01-05 21:30:00|214.68|212.18|214.8|212.3|214.84|212.34|214.62|212.12|190
1736112900000|2025-01-05 21:35:00|214.78|212.28|215.22|212.72|215.24|212.74|214.78|212.28|182
1736113200000|2025-01-05 21:40:00|215.23|212.73|214.86|212.36|215.23|212.73|214.82|212.32|154
1736113500000|2025-01-05 21:45:00|214.85|212.35|214.83|212.33|214.86|212.36|214.78|212.28|145
1736113800000|2025-01-05 21:50:00|214.81|212.31|215.05|212.55|215.07|212.57|214.8|212.3|173
1736114100000|2025-01-05 21:55:00|215.04|212.54|215.24|212.74|215.37|212.87|215.04|212.54|170
1736114400000|2025-01-05 22:00:00|215.22|212.72|214.98|212.48|215.28|212.78|214.8|212.3|309
1736114700000|2025-01-05 22:05:00|214.97|212.47|215.05|212.55|215.14|212.64|214.97|212.47|156
1736115000000|2025-01-05 22:10:00|215.04|212.54|214.49|213.49|215.09|213.49|214.26|212.48|187
1736115300000|2025-01-05 22:15:00|214.48|213.48|214.6|213.6|214.6|213.6|214.48|213.48|128
1736115600000|2025-01-05 22:20:00|214.59|213.59|214.94|213.94|214.94|213.94|214.58|213.58|98
1736115900000|2025-01-05 22:25:00|214.95|213.95|214.77|213.77|214.95|213.95|214.77|213.77|96
1736116200000|2025-01-05 22:30:00|214.76|213.76|214.74|213.74|214.92|213.92|214.7|213.7|87
1736116500000|2025-01-05 22:35:00|214.77|213.77|215.1|214.1|215.14|214.14|214.68|213.68|147
1736116800000|2025-01-05 22:40:00|215.08|214.08|214.91|213.91|215.08|214.08|214.9|213.9|136
1736117100000|2025-01-05 22:45:00|214.92|213.92|214.57|213.57|214.92|213.92|214.55|213.55|109
1736117400000|2025-01-05 22:50:00|214.56|213.56|214.56|213.56|214.59|213.59|214.44|213.44|85
1736117700000|2025-01-05 22:55:00|214.6|213.6|214.88|213.88|214.93|213.93|214.57|213.57|163
1736118000000|2025-01-05 23:00:00|214.82|213.82|215.04|214.04|215.16|214.16|214.79|213.79|384
1736118300000|2025-01-05 23:05:00|215.02|214.02|214.79|213.79|215.06|214.06|214.57|213.57|472
1736118600000|2025-01-05 23:10:00|214.78|213.78|214.88|213.88|215.15|214.15|214.76|213.76|395
1736118900000|2025-01-05 23:15:00|214.9|213.9|214.31|213.31|215|214|214.28|213.28|283
1736119200000|2025-01-05 23:20:00|214.28|213.28|214.2|213.2|214.31|213.31|214.02|213.02|371
1736119500000|2025-01-05 23:25:00|214.17|213.17|214.31|213.31|214.37|213.37|214.05|213.05|185
1736119800000|2025-01-05 23:30:00|214.32|213.32|214.31|213.31|214.44|213.44|214.28|213.28|207
1736120100000|2025-01-05 23:35:00|214.27|213.27|214.37|213.37|214.51|213.51|214.26|213.26|134
1736120400000|2025-01-05 23:40:00|214.39|213.39|214.27|213.27|214.59|213.59|214.23|213.23|227
1736120700000|2025-01-05 23:45:00|214.29|213.29|214.23|213.23|214.29|213.29|213.86|212.86|315
1736121000000|2025-01-05 23:50:00|214.25|213.25|214.11|213.11|214.26|213.26|213.96|212.96|254
1736121300000|2025-01-05 23:55:00|214.05|213.05|214.09|213.09|214.11|213.11|213.87|212.87|222
1736121600000|2025-01-06 00:00:00|214.08|213.08|214.23|213.23|214.5|213.5|214.07|213.07|372
1736121900000|2025-01-06 00:05:00|214.27|213.27|214.5|213.5|214.54|213.54|214.07|213.07|273
1736122200000|2025-01-06 00:10:00|214.51|213.51|214.03|213.03|214.83|213.83|213.97|212.97|365
1736122500000|2025-01-06 00:15:00|214.02|213.02|213.66|212.66|214.12|213.12|213.49|212.49|427
1736122800000|2025-01-06 00:20:00|213.67|212.67|214.4|213.4|214.41|213.41|213.64|212.64|371
1736123100000|2025-01-06 00:25:00|214.41|213.41|213.98|212.98|214.92|213.92|213.98|212.98|391
1736123400000|2025-01-06 00:30:00|213.99|212.99|213.42|212.42|214.07|213.07|213.37|212.37|542
1736123700000|2025-01-06 00:35:00|213.39|212.39|213.38|212.38|213.45|212.45|212.94|211.94|535
1736124000000|2025-01-06 00:40:00|213.4|212.4|213.57|212.57|213.75|212.75|213.23|212.23|367
1736124300000|2025-01-06 00:45:00|213.56|212.56|213.72|212.72|213.81|212.81|213.5|212.5|372
1736124600000|2025-01-06 00:50:00|213.71|212.71|212.92|211.92|213.73|212.73|212.91|211.91|427
1736124900000|2025-01-06 00:55:00|212.91|211.91|212.84|211.84|213.11|212.11|212.72|211.72|313
1736125200000|2025-01-06 01:00:00|212.83|211.83|212.84|211.84|213.1|212.1|212.67|211.67|412
1736125500000|2025-01-06 01:05:00|212.85|211.85|212.55|211.55|213.06|212.06|212.46|211.46|405
1736125800000|2025-01-06 01:10:00|212.54|211.54|212.35|211.35|212.64|211.64|212.21|211.21|325
1736126100000|2025-01-06 01:15:00|212.32|211.32|212.44|211.44|212.7|211.7|212.25|211.25|431
1736126400000|2025-01-06 01:20:00|212.4|211.4|212.56|211.56|212.59|211.59|212.22|211.22|356
1736126700000|2025-01-06 01:25:00|212.57|211.57|212.69|211.69|212.81|211.81|212.35|211.35|448
1736127000000|2025-01-06 01:30:00|212.7|211.7|213.29|212.29|213.41|212.41|212.69|211.69|452
1736127300000|2025-01-06 01:35:00|213.3|212.3|213.62|212.62|213.74|212.74|213.27|212.27|414
1736127600000|2025-01-06 01:40:00|213.63|212.63|213.85|212.85|214.02|213.02|213.59|212.59|349
1736127900000|2025-01-06 01:45:00|213.84|212.84|214.28|213.28|214.33|213.33|213.65|212.65|343
1736128200000|2025-01-06 01:50:00|214.26|213.26|215.77|214.77|215.77|214.77|214.16|213.16|521
1736128500000|2025-01-06 01:55:00|215.79|214.79|215.27|214.27|215.8|214.8|215.01|214.01|645
1736128800000|2025-01-06 02:00:00|215.24|214.24|216.04|215.04|216.37|215.37|215.09|214.09|719
1736129100000|2025-01-06 02:05:00|216.05|215.05|216.61|215.61|216.71|215.71|215.8|214.8|626
1736129400000|2025-01-06 02:10:00|216.64|215.64|216.43|215.43|216.78|215.78|216.1|215.1|639
1736129700000|2025-01-06 02:15:00|216.41|215.41|216.11|215.11|216.41|215.41|215.5|214.5|771
1736130000000|2025-01-06 02:20:00|216.1|215.1|215.85|214.85|216.3|215.3|215.67|214.67|655
1736130300000|2025-01-06 02:25:00|215.87|214.87|215.87|214.87|216.02|215.02|215.66|214.66|486
1736130600000|2025-01-06 02:30:00|215.84|214.84|216.37|215.37|216.59|215.59|215.51|214.51|600
1736130900000|2025-01-06 02:35:00|216.36|215.36|216.74|215.74|217.09|216.09|216.33|215.33|533
1736131200000|2025-01-06 02:40:00|216.71|215.71|216.67|215.67|216.84|215.84|216.27|215.27|538
1736131500000|2025-01-06 02:45:00|216.64|215.64|217.58|216.58|217.64|216.64|216.62|215.62|632
1736131800000|2025-01-06 02:50:00|217.59|216.59|216.96|215.96|217.61|216.61|216.95|215.95|439
1736132100000|2025-01-06 02:55:00|216.94|215.94|216.23|215.23|217.03|216.03|216.19|215.19|361
1736132400000|2025-01-06 03:00:00|216.22|215.22|216.17|215.17|216.4|215.4|215.9|214.9|492
1736132700000|2025-01-06 03:05:00|216.15|215.15|216.69|215.69|216.9|215.9|216.12|215.12|477
1736133000000|2025-01-06 03:10:00|216.68|215.68|216.76|215.76|216.81|215.81|216.56|215.56|323
1736133300000|2025-01-06 03:15:00|216.75|215.75|216.58|215.58|216.98|215.98|216.41|215.41|375
1736133600000|2025-01-06 03:20:00|216.6|215.6|216.67|215.67|216.79|215.79|216.29|215.29|400
1736133900000|2025-01-06 03:25:00|216.68|215.68|216.77|215.77|216.85|215.85|216.64|215.64|325
1736134200000|2025-01-06 03:30:00|216.79|215.79|216.85|215.85|217.12|216.12|216.76|215.76|376
1736134500000|2025-01-06 03:35:00|216.88|215.88|217.24|216.24|217.29|216.29|216.8|215.8|404
1736134800000|2025-01-06 03:40:00|217.26|216.26|216.67|215.67|217.26|216.26|216.67|215.67|299
1736135100000|2025-01-06 03:45:00|216.69|215.69|216.14|215.14|216.72|215.72|216.11|215.11|272
1736135400000|2025-01-06 03:50:00|216.12|215.12|216.27|215.27|216.32|215.32|216.07|215.07|265
1736135700000|2025-01-06 03:55:00|216.28|215.28|216.23|215.23|216.62|215.62|216.18|215.18|277
1736136000000|2025-01-06 04:00:00|216.25|215.25|216.5|215.5|216.59|215.59|216.24|215.24|329
1736136300000|2025-01-06 04:05:00|216.45|215.45|216.94|215.94|216.94|215.94|216.36|215.36|363
1736136600000|2025-01-06 04:10:00|216.93|215.93|217.03|216.03|217.11|216.11|216.7|215.7|414
1736136900000|2025-01-06 04:15:00|216.97|215.97|217.35|216.35|217.46|216.46|216.6|215.6|423
1736137200000|2025-01-06 04:20:00|217.36|216.36|217.29|216.29|217.45|216.45|217.04|216.04|370
1736137500000|2025-01-06 04:25:00|217.31|216.31|216.78|215.78|217.37|216.37|216.75|215.75|188
1736137800000|2025-01-06 04:30:00|216.65|215.65|216.15|215.15|216.66|215.66|216.13|215.13|197
1736138100000|2025-01-06 04:35:00|216.18|215.18|216.03|215.03|216.39|215.39|216|215|137
1736138400000|2025-01-06 04:40:00|216.02|215.02|216.16|215.16|216.18|215.18|216|215|152
1736138700000|2025-01-06 04:45:00|216.18|215.18|216.1|215.1|216.36|215.36|216.05|215.05|236
1736139000000|2025-01-06 04:50:00|216.14|215.14|216.36|215.36|216.39|215.39|216.1|215.1|320
1736139300000|2025-01-06 04:55:00|216.37|215.37|216.45|215.45|216.59|215.59|216.3|215.3|345
1736139600000|2025-01-06 05:00:00|216.46|215.46|216.16|215.16|216.59|215.59|216.09|215.09|295
1736139900000|2025-01-06 05:05:00|216.14|215.14|216.48|215.48|216.74|215.74|216.14|215.14|360
1736140200000|2025-01-06 05:10:00|216.47|215.47|215.98|214.98|216.53|215.53|215.97|214.97|218
1736140500000|2025-01-06 05:15:00|215.97|214.97|215.9|214.9|216.21|215.21|215.83|214.83|323
1736140800000|2025-01-06 05:20:00|215.92|214.92|216.63|215.63|216.66|215.66|215.92|214.92|359
1736141100000|2025-01-06 05:25:00|216.64|215.64|216.94|215.94|216.96|215.96|216.52|215.52|320
1736141400000|2025-01-06 05:30:00|216.95|215.95|217.13|216.13|217.16|216.16|216.82|215.82|458
1736141700000|2025-01-06 05:35:00|217.17|216.17|216.96|215.96|217.51|216.51|216.96|215.96|493
1736142000000|2025-01-06 05:40:00|216.95|215.95|216.59|215.59|217.24|216.24|216.41|215.41|416
1736142300000|2025-01-06 05:45:00|216.6|215.6|216.64|215.64|217.07|216.07|216.44|215.44|368
1736142600000|2025-01-06 05:50:00|216.67|215.67|216.38|215.38|216.67|215.67|216.15|215.15|187
1736142900000|2025-01-06 05:55:00|216.37|215.37|216.19|215.19|216.42|215.42|215.94|214.94|296
1736143200000|2025-01-06 06:00:00|216.21|215.21|216.46|215.46|216.65|215.65|216.1|215.1|283
1736143500000|2025-01-06 06:05:00|216.45|215.45|215.53|214.53|216.55|215.55|215.42|214.42|182
1736143800000|2025-01-06 06:10:00|215.52|214.52|215.03|214.03|215.61|214.61|214.61|213.61|373
1736144100000|2025-01-06 06:15:00|215.01|214.01|214.86|213.86|215.14|214.14|214.7|213.7|442
1736144400000|2025-01-06 06:20:00|214.87|213.87|215.19|214.19|215.28|214.28|214.86|213.86|342
1736144700000|2025-01-06 06:25:00|215.25|214.25|215.2|214.2|215.4|214.4|215.18|214.18|252
1736145000000|2025-01-06 06:30:00|215.18|214.18|215.61|214.61|215.68|214.68|215.17|214.17|323
1736145300000|2025-01-06 06:35:00|215.63|214.63|215.84|214.84|215.89|214.89|215.53|214.53|337
1736145600000|2025-01-06 06:40:00|215.82|214.82|215.8|214.8|216.07|215.07|215.76|214.76|343
1736145900000|2025-01-06 06:45:00|215.79|214.79|215.74|214.74|215.91|214.91|215.53|214.53|304
1736146200000|2025-01-06 06:50:00|215.71|214.71|215.92|214.92|215.93|214.93|215.64|214.64|297
1736146500000|2025-01-06 06:55:00|215.91|214.91|215.51|214.51|215.93|214.93|215.51|214.51|214
1736146800000|2025-01-06 07:00:00|215.56|214.56|215.34|214.34|216|215|215.34|214.34|279
1736147100000|2025-01-06 07:05:00|215.32|214.32|215.76|214.76|215.84|214.84|215.31|214.31|339
1736147400000|2025-01-06 07:10:00|215.75|214.75|215.5|214.5|215.8|214.8|215.16|214.16|269
1736147700000|2025-01-06 07:15:00|215.49|214.49|214.83|213.83|215.51|214.51|214.55|213.55|436
1736148000000|2025-01-06 07:20:00|214.79|213.79|215.15|214.15|215.15|214.15|214.68|213.68|375
1736148300000|2025-01-06 07:25:00|215.14|214.14|215.33|214.33|215.4|214.4|215.13|214.13|322
1736148600000|2025-01-06 07:30:00|215.32|214.32|215.51|214.51|215.52|214.52|215.1|214.1|405
1736148900000|2025-01-06 07:35:00|215.5|214.5|215.53|214.53|215.59|214.59|215.41|214.41|291
1736149200000|2025-01-06 07:40:00|215.52|214.52|215.77|214.77|215.77|214.77|215.44|214.44|230
1736149500000|2025-01-06 07:45:00|215.82|214.82|215.86|214.86|216.12|215.12|215.71|214.71|317
1736149800000|2025-01-06 07:50:00|215.89|214.89|215.96|214.96|216.12|215.12|215.79|214.79|298
1736150100000|2025-01-06 07:55:00|215.94|214.94|215.85|214.85|215.98|214.98|215.83|214.83|181
1736150400000|2025-01-06 08:00:00|215.87|214.87|216.28|215.28|216.28|215.28|215.84|214.84|334
1736150700000|2025-01-06 08:05:00|216.34|215.34|216.51|215.51|216.88|215.88|216.34|215.34|376
1736151000000|2025-01-06 08:10:00|216.53|215.53|216.58|215.58|216.81|215.81|216.43|215.43|294
1736151300000|2025-01-06 08:15:00|216.59|215.59|216.03|215.03|216.66|215.66|216.03|215.03|264
1736151600000|2025-01-06 08:20:00|216.02|215.02|215.91|214.91|216.42|215.42|215.9|214.9|295
1736151900000|2025-01-06 08:25:00|215.94|214.94|215.62|214.62|216.2|215.2|215.62|214.62|260
1736152200000|2025-01-06 08:30:00|215.64|214.64|214.94|213.94|215.65|214.65|214.73|213.73|356
1736152500000|2025-01-06 08:35:00|214.95|213.95|214.88|213.88|215.08|214.08|214.7|213.7|385
1736152800000|2025-01-06 08:40:00|214.91|213.91|214.52|213.52|215.01|214.01|214.06|213.06|488
1736153100000|2025-01-06 08:45:00|214.55|213.55|214.48|213.48|214.68|213.68|214.4|213.4|336
1736153400000|2025-01-06 08:50:00|214.5|213.5|214.86|213.86|215.05|214.05|214.5|213.5|378
1736153700000|2025-01-06 08:55:00|214.85|213.85|214.65|213.65|215.04|214.04|214.55|213.55|323
1736154000000|2025-01-06 09:00:00|214.67|213.67|214.71|213.71|214.95|213.95|214.65|213.65|339
1736154300000|2025-01-06 09:05:00|214.7|213.7|214.63|213.63|214.7|213.7|214.48|213.48|188
1736154600000|2025-01-06 09:10:00|214.62|213.62|215.01|214.01|215.02|214.02|214.61|213.61|277
1736154900000|2025-01-06 09:15:00|214.98|213.98|214.82|213.82|215.04|214.04|214.67|213.67|243
1736155200000|2025-01-06 09:20:00|214.81|213.81|214.69|213.69|214.83|213.83|214.66|213.66|203
1736155500000|2025-01-06 09:25:00|214.7|213.7|214.18|213.18|214.7|213.7|214.08|213.08|288
1736155800000|2025-01-06 09:30:00|214.16|213.16|214.28|213.28|214.28|213.28|213.83|212.83|326
1736156100000|2025-01-06 09:35:00|214.25|213.25|214.05|213.05|214.41|213.41|214.05|213.05|229
1736156400000|2025-01-06 09:40:00|214.15|213.15|214.21|213.21|214.27|213.27|213.99|212.99|240
1736156700000|2025-01-06 09:45:00|214.2|213.2|214.33|213.33|214.53|213.53|214.11|213.11|268
1736157000000|2025-01-06 09:50:00|214.31|213.31|214.79|213.79|214.94|213.94|214.31|213.31|361
1736157300000|2025-01-06 09:55:00|214.82|213.82|214.99|213.99|215|214|214.75|213.75|266
1736157600000|2025-01-06 10:00:00|214.98|213.98|214.75|213.75|215.16|214.16|214.63|213.63|343
1736157900000|2025-01-06 10:05:00|214.74|213.74|214.63|213.63|214.92|213.92|214.44|213.44|386
1736158200000|2025-01-06 10:10:00|214.64|213.64|215.02|214.02|215.14|214.14|214.63|213.63|315
1736158500000|2025-01-06 10:15:00|215.05|214.05|215.05|214.05|215.24|214.24|214.97|213.97|281
1736158800000|2025-01-06 10:20:00|215.08|214.08|215.2|214.2|215.28|214.28|214.92|213.92|267
1736159100000|2025-01-06 10:25:00|215.23|214.23|215.39|214.39|215.4|214.4|215.11|214.11|166
1736159400000|2025-01-06 10:30:00|215.4|214.4|215.43|214.43|215.46|214.46|215.16|214.16|311
1736159700000|2025-01-06 10:35:00|215.45|214.45|215.53|214.53|215.57|214.57|215.24|214.24|208
1736160000000|2025-01-06 10:40:00|215.56|214.56|215.39|214.39|215.67|214.67|215.37|214.37|198
1736160300000|2025-01-06 10:45:00|215.41|214.41|215.84|214.84|215.86|214.86|215.27|214.27|246
1736160600000|2025-01-06 10:50:00|215.83|214.83|215.57|214.57|215.85|214.85|215.46|214.46|237
1736160900000|2025-01-06 10:55:00|215.61|214.61|215.6|214.6|215.62|214.62|215.44|214.44|237
1736161200000|2025-01-06 11:00:00|215.59|214.59|215.5|214.5|215.83|214.83|215.43|214.43|297
1736161500000|2025-01-06 11:05:00|215.52|214.52|215.78|214.78|215.84|214.84|215.41|214.41|324
1736161800000|2025-01-06 11:10:00|215.84|214.84|216.03|215.03|216.12|215.12|215.81|214.81|256
1736162100000|2025-01-06 11:15:00|216.06|215.06|215.92|214.92|216.12|215.12|215.86|214.86|293
1736162400000|2025-01-06 11:20:00|215.93|214.93|216.24|215.24|216.27|215.27|215.83|214.83|322
1736162700000|2025-01-06 11:25:00|216.23|215.23|216.27|215.27|216.51|215.51|216.18|215.18|393
1736163000000|2025-01-06 11:30:00|216.26|215.26|216.31|215.31|216.47|215.47|216.2|215.2|271
1736163300000|2025-01-06 11:35:00|216.33|215.33|216.63|215.63|216.86|215.86|216.27|215.27|343
1736163600000|2025-01-06 11:40:00|216.68|215.68|216.44|215.44|216.68|215.68|216.41|215.41|288
1736163900000|2025-01-06 11:45:00|216.48|215.48|216.53|215.53|216.65|215.65|216.38|215.38|309
1736164200000|2025-01-06 11:50:00|216.56|215.56|216.63|215.63|216.8|215.8|216.48|215.48|258
1736164500000|2025-01-06 11:55:00|216.64|215.64|216.86|215.86|216.89|215.89|216.61|215.61|257
1736164800000|2025-01-06 12:00:00|216.88|215.88|216.53|215.53|217.19|216.19|216.52|215.52|353
1736165100000|2025-01-06 12:05:00|216.58|215.58|216.59|215.59|216.69|215.69|216.36|215.36|310
1736165400000|2025-01-06 12:10:00|216.57|215.57|216.99|215.99|217.08|216.08|216.54|215.54|361
1736165700000|2025-01-06 12:15:00|217.01|216.01|216.8|215.8|217.13|216.13|216.72|215.72|319
1736166000000|2025-01-06 12:20:00|216.82|215.82|217.8|216.8|217.8|216.8|216.82|215.82|363
1736166300000|2025-01-06 12:25:00|217.85|216.85|217.56|216.56|218|217|217.44|216.44|427
1736166600000|2025-01-06 12:30:00|217.59|216.59|217.57|216.57|217.78|216.78|217.33|216.33|370
1736166900000|2025-01-06 12:35:00|217.59|216.59|218.17|217.17|218.46|217.46|217.57|216.57|251
1736167200000|2025-01-06 12:40:00|218.01|217.01|218.13|217.13|218.18|217.18|217.94|216.94|339
1736167500000|2025-01-06 12:45:00|218.14|217.14|217.86|216.86|218.18|217.18|217.84|216.84|402
1736167800000|2025-01-06 12:50:00|217.87|216.87|217.74|216.74|218.06|217.06|217.55|216.55|456
1736168100000|2025-01-06 12:55:00|217.73|216.73|217.41|216.41|217.76|216.76|217.31|216.31|377
1736168400000|2025-01-06 13:00:00|217.4|216.4|217.58|216.58|217.93|216.93|217.36|216.36|416
1736168700000|2025-01-06 13:05:00|217.57|216.57|217.44|216.44|217.75|216.75|217.14|216.14|485
1736169000000|2025-01-06 13:10:00|217.43|216.43|217.18|216.18|217.69|216.69|217.08|216.08|479
1736169300000|2025-01-06 13:15:00|217.21|216.21|216.65|215.65|217.26|216.26|216.51|215.51|573
1736169600000|2025-01-06 13:20:00|216.68|215.68|217.91|216.91|217.91|216.91|216.68|215.68|475
1736169900000|2025-01-06 13:25:00|217.93|216.93|218.16|217.16|218.25|217.25|217.84|216.84|441
1736170200000|2025-01-06 13:30:00|218.17|217.17|218.47|217.47|218.75|217.75|218.16|217.16|472
1736170500000|2025-01-06 13:35:00|218.45|217.45|218.25|217.25|218.77|217.77|218.01|217.01|556
1736170800000|2025-01-06 13:40:00|218.26|217.26|218.47|217.47|219.4|218.4|218.23|217.23|527
1736171100000|2025-01-06 13:45:00|218.45|217.45|218.48|217.48|218.59|217.59|218.28|217.28|435
1736171400000|2025-01-06 13:50:00|218.43|217.43|219.05|218.05|219.3|218.3|218.37|217.37|536
1736171700000|2025-01-06 13:55:00|219.08|218.08|219.3|218.3|219.39|218.39|219.04|218.04|394
1736172000000|2025-01-06 14:00:00|219.28|218.28|219.2|218.2|219.42|218.42|219.07|218.07|377
1736172300000|2025-01-06 14:05:00|219.18|218.18|219.01|218.01|219.32|218.32|218.57|217.57|618
1736172600000|2025-01-06 14:10:00|218.98|217.98|219.31|218.31|219.37|218.37|218.88|217.88|450
1736172900000|2025-01-06 14:15:00|219.3|218.3|217.83|216.83|219.42|218.42|217.78|216.78|801
1736173200000|2025-01-06 14:20:00|217.84|216.84|217.51|216.51|218.36|217.36|217.35|216.35|729
1736173500000|2025-01-06 14:25:00|217.48|216.48|218.16|217.16|218.36|217.36|217.48|216.48|627
1736173800000|2025-01-06 14:30:00|218.15|217.15|218.98|217.98|219.1|218.1|217.71|216.71|875
1736174100000|2025-01-06 14:35:00|218.97|217.97|217.93|216.93|219.04|218.04|217.83|216.83|842
1736174400000|2025-01-06 14:40:00|217.98|216.98|218.68|217.68|219.36|218.36|217.94|216.94|785
1736174700000|2025-01-06 14:45:00|218.66|217.66|220.92|219.92|221.17|220.17|218.66|217.66|684
1736175000000|2025-01-06 14:50:00|220.89|219.89|222.18|221.18|222.53|221.53|220.89|219.89|861
1736175300000|2025-01-06 14:55:00|222.15|221.15|221.64|220.64|222.62|221.62|221.35|220.35|822
1736175600000|2025-01-06 15:00:00|221.63|220.63|221.54|220.54|221.97|220.97|220.44|219.44|922
1736175900000|2025-01-06 15:05:00|221.55|220.55|222.29|221.29|222.42|221.42|221.27|220.27|864
1736176200000|2025-01-06 15:10:00|222.28|221.28|222.45|221.45|222.6|221.6|221.58|220.58|754
1736176500000|2025-01-06 15:15:00|222.44|221.44|221.84|220.84|222.46|221.46|221.47|220.47|792
1736176800000|2025-01-06 15:20:00|221.83|220.83|222.03|221.03|222.15|221.15|221.77|220.77|710
1736177100000|2025-01-06 15:25:00|222.01|221.01|222.08|221.08|222.44|221.44|221.79|220.79|715
1736177400000|2025-01-06 15:30:00|222.11|221.11|221.8|220.8|222.41|221.41|221.61|220.61|687
1736177700000|2025-01-06 15:35:00|221.78|220.78|221.14|220.14|221.86|220.86|221.06|220.06|687
1736178000000|2025-01-06 15:40:00|221.16|220.16|221.07|220.07|221.3|220.3|220.82|219.82|594
1736178300000|2025-01-06 15:45:00|221.08|220.08|220.69|219.69|221.42|220.42|220.48|219.48|608
1736178600000|2025-01-06 15:50:00|220.71|219.71|221.72|220.72|221.85|220.85|220.68|219.68|561
1736178900000|2025-01-06 15:55:00|221.71|220.71|222.16|221.16|222.16|221.16|221.54|220.54|529
1736179200000|2025-01-06 16:00:00|222.17|221.17|221.88|220.88|222.35|221.35|221.68|220.68|545
1736179500000|2025-01-06 16:05:00|221.89|220.89|222.73|221.73|222.73|221.73|221.57|220.57|490
1736179800000|2025-01-06 16:10:00|222.74|221.74|223.31|222.31|223.72|222.72|222.74|221.74|748
1736180100000|2025-01-06 16:15:00|223.33|222.33|222.59|221.59|223.38|222.38|222.33|221.33|676
1736180400000|2025-01-06 16:20:00|222.61|221.61|222.34|221.34|222.69|221.69|222.24|221.24|353
1736180700000|2025-01-06 16:25:00|222.33|221.33|222.74|221.74|222.74|221.74|222.09|221.09|491
1736181000000|2025-01-06 16:30:00|222.73|221.73|222.48|221.48|222.82|221.82|222.27|221.27|596
1736181300000|2025-01-06 16:35:00|222.47|221.47|222.75|221.75|222.77|221.77|221.94|220.94|608
1736181600000|2025-01-06 16:40:00|222.72|221.72|222.41|221.41|222.72|221.72|222.3|221.3|613
1736181900000|2025-01-06 16:45:00|222.42|221.42|221.22|220.22|222.48|221.48|220.78|219.78|481
1736182200000|2025-01-06 16:50:00|221.21|220.21|221.73|220.73|221.96|220.96|221.12|220.12|284
1736182500000|2025-01-06 16:55:00|221.8|220.8|221.46|220.46|221.8|220.8|221.37|220.37|200
1736182800000|2025-01-06 17:00:00|221.44|220.44|220.75|219.75|221.44|220.44|220.74|219.74|488
1736183100000|2025-01-06 17:05:00|220.76|219.76|220.91|219.91|221.09|220.09|220.52|219.52|571
1736183400000|2025-01-06 17:10:00|220.94|219.94|220.46|219.46|220.94|219.94|220.34|219.34|555
1736183700000|2025-01-06 17:15:00|220.45|219.45|220.15|219.15|220.65|219.65|219.86|218.86|490
1736184000000|2025-01-06 17:20:00|220.16|219.16|220.37|219.37|220.58|219.58|220|219|423
1736184300000|2025-01-06 17:25:00|220.39|219.39|219.56|218.56|220.48|219.48|219.5|218.5|465
1736184600000|2025-01-06 17:30:00|219.57|218.57|219.99|218.99|220.14|219.14|219.51|218.51|543
1736184900000|2025-01-06 17:35:00|219.98|218.98|219.38|218.38|220.18|219.18|219.36|218.36|504
1736185200000|2025-01-06 17:40:00|219.37|218.37|218.58|217.58|219.42|218.42|218.09|217.09|685
1736185500000|2025-01-06 17:45:00|218.56|217.56|219.02|218.02|219.36|218.36|218.09|217.09|758
1736185800000|2025-01-06 17:50:00|219.06|218.06|219.14|218.14|219.36|218.36|218.52|217.52|610
1736186100000|2025-01-06 17:55:00|219.12|218.12|219.42|218.42|219.67|218.67|219.02|218.02|447
1736186400000|2025-01-06 18:00:00|219.38|218.38|218.98|217.98|219.55|218.55|218.58|217.58|647
1736186700000|2025-01-06 18:05:00|219.01|218.01|219.29|218.29|219.47|218.47|218.88|217.88|520
1736187000000|2025-01-06 18:10:00|219.26|218.26|219.14|218.14|219.48|218.48|219.01|218.01|466
1736187300000|2025-01-06 18:15:00|219.16|218.16|219.35|218.35|219.37|218.37|219.03|218.03|429
1736187600000|2025-01-06 18:20:00|219.32|218.32|219.37|218.37|219.93|218.93|219.32|218.32|464
1736187900000|2025-01-06 18:25:00|219.36|218.36|219.87|218.87|219.9|218.9|219.3|218.3|419
1736188200000|2025-01-06 18:30:00|219.86|218.86|219.98|218.98|220.04|219.04|219.65|218.65|460
1736188500000|2025-01-06 18:35:00|219.97|218.97|220.11|219.11|220.24|219.24|219.9|218.9|430
1736188800000|2025-01-06 18:40:00|220.13|219.13|219.89|218.89|220.13|219.13|219.81|218.81|442
1736189100000|2025-01-06 18:45:00|219.9|218.9|219.07|218.07|219.92|218.92|219.05|218.05|485
1736189400000|2025-01-06 18:50:00|219.08|218.08|219.55|218.55|219.56|218.56|219.05|218.05|475
1736189700000|2025-01-06 18:55:00|219.52|218.52|219.53|218.53|219.81|218.81|219.49|218.49|363
1736190000000|2025-01-06 19:00:00|219.54|218.54|219.63|218.63|219.84|218.84|219.26|218.26|467
1736190300000|2025-01-06 19:05:00|219.61|218.61|219.91|218.91|220.1|219.1|219.61|218.61|422
1736190600000|2025-01-06 19:10:00|219.93|218.93|219.84|218.84|219.94|218.94|219.67|218.67|340
1736190900000|2025-01-06 19:15:00|219.86|218.86|220.44|219.44|220.46|219.46|219.8|218.8|408
1736191200000|2025-01-06 19:20:00|220.42|219.42|220.48|219.48|220.57|219.57|220.32|219.32|350
1736191500000|2025-01-06 19:25:00|220.52|219.52|220.54|219.54|220.6|219.6|220.43|219.43|284
1736191800000|2025-01-06 19:30:00|220.52|219.52|220.46|219.46|220.6|219.6|220.24|219.24|374
1736192100000|2025-01-06 19:35:00|220.45|219.45|220.81|219.81|220.92|219.92|220.44|219.44|329
1736192400000|2025-01-06 19:40:00|220.79|219.79|220.87|219.87|220.89|219.89|220.6|219.6|383
1736192700000|2025-01-06 19:45:00|220.88|219.88|220.74|219.74|220.88|219.88|220.59|219.59|273
1736193000000|2025-01-06 19:50:00|220.73|219.73|220.95|219.95|221.21|220.21|220.61|219.61|373
1736193300000|2025-01-06 19:55:00|220.92|219.92|220.71|219.71|221.14|220.14|220.68|219.68|377
1736193600000|2025-01-06 20:00:00|220.69|219.69|220.97|219.97|220.99|219.99|220.61|219.61|401
1736193900000|2025-01-06 20:05:00|220.99|219.99|220.9|219.9|221.13|220.13|220.76|219.76|358
1736194200000|2025-01-06 20:10:00|220.89|219.89|221.03|220.03|221.07|220.07|220.8|219.8|264
1736194500000|2025-01-06 20:15:00|221.02|220.02|220.96|219.96|221.06|220.06|220.77|219.77|206
1736194800000|2025-01-06 20:20:00|220.95|219.95|221.07|220.07|221.1|220.1|220.83|219.83|290
1736195100000|2025-01-06 20:25:00|221.05|220.05|220.73|219.73|221.05|220.05|220.61|219.61|256
1736195400000|2025-01-06 20:30:00|220.75|219.75|220.24|219.24|220.75|219.75|220.12|219.12|392
1736195700000|2025-01-06 20:35:00|220.22|219.22|219.77|218.77|220.31|219.31|219.52|218.52|354
1736196000000|2025-01-06 20:40:00|219.74|218.74|219.28|218.28|219.77|218.77|219.25|218.25|401
1736196300000|2025-01-06 20:45:00|219.3|218.3|219.03|218.03|219.38|218.38|218.87|217.87|450
1736196600000|2025-01-06 20:50:00|219.05|218.05|219.46|218.46|219.64|218.64|218.98|217.98|409
1736196900000|2025-01-06 20:55:00|219.48|218.48|219.2|218.2|219.5|218.5|218.89|217.89|396
1736197200000|2025-01-06 21:00:00|219.17|218.17|219.21|218.21|219.43|218.43|219.07|218.07|462
1736197500000|2025-01-06 21:05:00|219.18|218.18|219.09|218.09|219.41|218.41|219.07|218.07|346
1736197800000|2025-01-06 21:10:00|219.07|218.07|218.98|217.98|219.3|218.3|218.91|217.91|404
1736198100000|2025-01-06 21:15:00|219|218|219.07|218.07|219.23|218.23|218.97|217.97|328
1736198400000|2025-01-06 21:20:00|219.05|218.05|218.27|217.27|219.12|218.12|218.24|217.24|448
1736198700000|2025-01-06 21:25:00|218.29|217.29|218.53|217.53|218.59|217.59|218.21|217.21|355
1736199000000|2025-01-06 21:30:00|218.52|217.52|219.04|218.04|219.13|218.13|218.46|217.46|379
1736199300000|2025-01-06 21:35:00|219.01|218.01|218.63|217.63|219.04|218.04|218.38|217.38|383
1736199600000|2025-01-06 21:40:00|218.62|217.62|218.5|217.5|218.63|217.63|218.28|217.28|272
1736199900000|2025-01-06 21:45:00|218.49|217.49|218.92|217.92|218.94|217.94|218.46|217.46|424
1736200200000|2025-01-06 21:50:00|218.91|217.91|219.03|218.03|219.08|218.08|218.77|217.77|242
1736200500000|2025-01-06 21:55:00|219.04|218.04|218.49|217.49|219.04|218.04|218.45|217.45|308
1736200800000|2025-01-06 22:00:00|218.5|217.5|218.34|217.34|218.69|217.69|218.34|217.34|179
1736201100000|2025-01-06 22:05:00|218.36|217.36|218.56|217.56|218.76|217.76|218.25|217.25|203
1736201400000|2025-01-06 22:10:00|218.55|217.55|218.78|217.78|219.14|218.14|218.55|217.55|90
1736201700000|2025-01-06 22:15:00|218.8|217.8|218.9|217.9|219.06|218.06|218.69|217.69|170
1736202000000|2025-01-06 22:20:00|218.88|217.88|218.81|217.81|219|218|218.73|217.73|198
1736202300000|2025-01-06 22:25:00|218.8|217.8|218.6|217.6|218.81|217.81|218.32|217.32|201
1736202600000|2025-01-06 22:30:00|218.59|217.59|218.72|217.72|218.88|217.88|218.55|217.55|93
1736202900000|2025-01-06 22:35:00|218.7|217.7|218.88|217.88|218.89|217.89|218.54|217.54|139
1736203200000|2025-01-06 22:40:00|218.85|217.85|218.75|217.75|218.86|217.86|218.71|217.71|110
1736203500000|2025-01-06 22:45:00|218.76|217.76|218.94|217.94|218.96|217.96|218.76|217.76|84
1736203800000|2025-01-06 22:50:00|218.97|217.97|219.23|218.23|219.23|218.23|218.97|217.97|131
1736204100000|2025-01-06 22:55:00|219.24|218.24|219.18|218.18|219.44|218.44|219.13|218.13|135
1736204400000|2025-01-06 23:00:00|219.19|218.19|219.04|218.04|219.33|218.33|218.74|217.74|438
1736204700000|2025-01-06 23:05:00|219.02|218.02|218.82|217.82|219.02|218.02|218.78|217.78|320
1736205000000|2025-01-06 23:10:00|218.8|217.8|218.97|217.97|219|218|218.77|217.77|397
1736205300000|2025-01-06 23:15:00|218.96|217.96|218.8|217.8|219.04|218.04|218.75|217.75|377
1736205600000|2025-01-06 23:20:00|218.79|217.79|218.78|217.78|218.9|217.9|218.73|217.73|312
1736205900000|2025-01-06 23:25:00|218.73|217.73|218.7|217.7|218.82|217.82|218.68|217.68|107
1736206200000|2025-01-06 23:30:00|218.73|217.73|218.57|217.57|218.81|217.81|218.5|217.5|148
1736206500000|2025-01-06 23:35:00|218.6|217.6|218.81|217.81|218.91|217.91|218.53|217.53|265
1736206800000|2025-01-06 23:40:00|218.85|217.85|218.97|217.97|219.1|218.1|218.7|217.7|280
1736207100000|2025-01-06 23:45:00|219.01|218.01|218.98|217.98|219.16|218.16|218.9|217.9|273
1736207400000|2025-01-06 23:50:00|219.01|218.01|218.97|217.97|219.03|218.03|218.91|217.91|209
1736207700000|2025-01-06 23:55:00|219|218|218.88|217.88|219.07|218.07|218.84|217.84|164
1736208000000|2025-01-07 00:00:00|218.91|217.91|218.57|217.57|218.95|217.95|218.51|217.51|397
1736208300000|2025-01-07 00:05:00|218.6|217.6|218.37|217.37|218.76|217.76|218.34|217.34|274
1736208600000|2025-01-07 00:10:00|218.38|217.38|218.53|217.53|218.56|217.56|218.38|217.38|115
1736208900000|2025-01-07 00:15:00|218.58|217.58|219.25|218.25|219.42|218.42|218.37|217.37|170
1736209200000|2025-01-07 00:20:00|219.24|218.24|219.49|218.49|219.51|218.51|219.18|218.18|140
1736209500000|2025-01-07 00:25:00|219.48|218.48|219.62|218.62|219.77|218.77|219.28|218.28|336
1736209800000|2025-01-07 00:30:00|219.59|218.59|219.42|218.42|219.59|218.59|219.19|218.19|465
1736210100000|2025-01-07 00:35:00|219.41|218.41|219.15|218.15|219.84|218.84|219.05|218.05|669
1736210400000|2025-01-07 00:40:00|219.12|218.12|218.87|217.87|219.19|218.19|218.71|217.71|488
1736210700000|2025-01-07 00:45:00|218.84|217.84|219.01|218.01|219.19|218.19|218.65|217.65|412
1736211000000|2025-01-07 00:50:00|218.98|217.98|219.09|218.09|219.27|218.27|218.97|217.97|274
1736211300000|2025-01-07 00:55:00|219.07|218.07|218.46|217.46|219.09|218.09|218.38|217.38|407
1736211600000|2025-01-07 01:00:00|218.44|217.44|217.71|216.71|218.53|217.53|217.49|216.49|513
1736211900000|2025-01-07 01:05:00|217.72|216.72|217.71|216.71|218|217|217.54|216.54|404
1736212200000|2025-01-07 01:10:00|217.69|216.69|217.71|216.71|217.8|216.8|217.6|216.6|281
1736212500000|2025-01-07 01:15:00|217.7|216.7|218.02|217.02|218.11|217.11|217.7|216.7|283
1736212800000|2025-01-07 01:20:00|218.06|217.06|218.33|217.33|218.36|217.36|217.91|216.91|283
1736213100000|2025-01-07 01:25:00|218.35|217.35|218.42|217.42|218.57|217.57|218.21|217.21|289
1736213400000|2025-01-07 01:30:00|218.41|217.41|218.64|217.64|218.76|217.76|218.4|217.4|317
1736213700000|2025-01-07 01:35:00|218.68|217.68|218.78|217.78|218.79|217.79|218.5|217.5|262
1736214000000|2025-01-07 01:40:00|218.77|217.77|219.09|218.09|219.35|218.35|218.71|217.71|331
1736214300000|2025-01-07 01:45:00|219.12|218.12|219.1|218.1|219.12|218.12|218.86|217.86|288
1736214600000|2025-01-07 01:50:00|219.11|218.11|218.94|217.94|219.22|218.22|218.93|217.93|357
1736214900000|2025-01-07 01:55:00|218.97|217.97|218.73|217.73|218.99|217.99|218.58|217.58|273
1736215200000|2025-01-07 02:00:00|218.75|217.75|218.36|217.36|218.89|217.89|218.34|217.34|191
1736215500000|2025-01-07 02:05:00|218.35|217.35|218.3|217.3|218.39|217.39|218.09|217.09|238
1736215800000|2025-01-07 02:10:00|218.33|217.33|218.17|217.17|218.43|217.43|218.12|217.12|250
1736216100000|2025-01-07 02:15:00|218.11|217.11|218.18|217.18|218.45|217.45|218.1|217.1|250
1736216400000|2025-01-07 02:20:00|218.2|217.2|217.91|216.91|218.24|217.24|217.9|216.9|243
1736216700000|2025-01-07 02:25:00|217.95|216.95|217.76|216.76|218.06|217.06|217.7|216.7|258
1736217000000|2025-01-07 02:30:00|217.82|216.82|217.79|216.79|218|217|217.66|216.66|347
1736217300000|2025-01-07 02:35:00|217.8|216.8|217.68|216.68|217.91|216.91|217.66|216.66|231
1736217600000|2025-01-07 02:40:00|217.66|216.66|217.92|216.92|217.93|216.93|217.66|216.66|201
1736217900000|2025-01-07 02:45:00|217.93|216.93|217.73|216.73|218|217|217.71|216.71|236
1736218200000|2025-01-07 02:50:00|217.71|216.71|217.4|216.4|217.93|216.93|217.37|216.37|309
1736218500000|2025-01-07 02:55:00|217.42|216.42|217.27|216.27|217.61|216.61|217.26|216.26|178
1736218800000|2025-01-07 03:00:00|217.28|216.28|217.3|216.3|217.35|216.35|216.84|215.84|297
1736219100000|2025-01-07 03:05:00|217.31|216.31|217.55|216.55|217.72|216.72|217.18|216.18|173
1736219400000|2025-01-07 03:10:00|217.5|216.5|217.46|216.46|217.81|216.81|217.31|216.31|211
1736219700000|2025-01-07 03:15:00|217.47|216.47|217.46|216.46|217.47|216.47|217.19|216.19|162
1736220000000|2025-01-07 03:20:00|217.47|216.47|217.53|216.53|217.76|216.76|217.39|216.39|194
1736220300000|2025-01-07 03:25:00|217.52|216.52|217.7|216.7|217.74|216.74|217.35|216.35|201
1736220600000|2025-01-07 03:30:00|217.69|216.69|217.59|216.59|217.74|216.74|217.51|216.51|261
1736220900000|2025-01-07 03:35:00|217.56|216.56|217.81|216.81|217.94|216.94|217.53|216.53|273
1736221200000|2025-01-07 03:40:00|217.79|216.79|217.92|216.92|217.97|216.97|217.74|216.74|198
1736221500000|2025-01-07 03:45:00|217.89|216.89|217.63|216.63|217.89|216.89|217.51|216.51|325
1736221800000|2025-01-07 03:50:00|217.59|216.59|217.98|216.98|218|217|217.58|216.58|279
1736222100000|2025-01-07 03:55:00|217.97|216.97|217.98|216.98|218.27|217.27|217.9|216.9|264
1736222400000|2025-01-07 04:00:00|217.96|216.96|217.62|216.62|218.09|217.09|217.62|216.62|232
1736222700000|2025-01-07 04:05:00|217.61|216.61|217.49|216.49|217.69|216.69|217.47|216.47|134
1736223000000|2025-01-07 04:10:00|217.48|216.48|217.51|216.51|217.53|216.53|217.3|216.3|118
1736223300000|2025-01-07 04:15:00|217.5|216.5|217.08|216.08|217.5|216.5|217.06|216.06|212
1736223600000|2025-01-07 04:20:00|217.13|216.13|217.26|216.26|217.28|216.28|217.03|216.03|187
1736223900000|2025-01-07 04:25:00|217.24|216.24|217.23|216.23|217.25|216.25|217.03|216.03|171
1736224200000|2025-01-07 04:30:00|217.34|216.34|217.33|216.33|217.57|216.57|217.26|216.26|256
1736224500000|2025-01-07 04:35:00|217.32|216.32|217.2|216.2|217.32|216.32|217.15|216.15|166
1736224800000|2025-01-07 04:40:00|217.18|216.18|217.25|216.25|217.33|216.33|216.99|215.99|246
1736225100000|2025-01-07 04:45:00|217.26|216.26|217.37|216.37|217.4|216.4|217.05|216.05|280
1736225400000|2025-01-07 04:50:00|217.34|216.34|217.3|216.3|217.37|216.37|217.19|216.19|200
1736225700000|2025-01-07 04:55:00|217.32|216.32|216.83|215.83|217.35|216.35|216.83|215.83|198
1736226000000|2025-01-07 05:00:00|216.84|215.84|216.82|215.82|216.86|215.86|216.29|215.29|415
1736226300000|2025-01-07 05:05:00|216.77|215.77|216.95|215.95|216.99|215.99|216.66|215.66|300
1736226600000|2025-01-07 05:10:00|216.96|215.96|216.67|215.67|217|216|216.51|215.51|266
1736226900000|2025-01-07 05:15:00|216.64|215.64|217.04|216.04|217.05|216.05|216.5|215.5|318
1736227200000|2025-01-07 05:20:00|217.03|216.03|216.57|215.57|217.04|216.04|216.46|215.46|362
1736227500000|2025-01-07 05:25:00|216.64|215.64|216.64|215.64|216.71|215.71|216.46|215.46|258
1736227800000|2025-01-07 05:30:00|216.62|215.62|216.84|215.84|216.86|215.86|216.54|215.54|229
1736228100000|2025-01-07 05:35:00|216.82|215.82|216.73|215.73|216.92|215.92|216.72|215.72|257
1736228400000|2025-01-07 05:40:00|216.76|215.76|216.6|215.6|216.77|215.77|216.52|215.52|224
1736228700000|2025-01-07 05:45:00|216.63|215.63|216.77|215.77|216.82|215.82|216.58|215.58|256
1736229000000|2025-01-07 05:50:00|216.76|215.76|216.91|215.91|216.98|215.98|216.74|215.74|205
1736229300000|2025-01-07 05:55:00|216.92|215.92|217.07|216.07|217.12|216.12|216.9|215.9|215
1736229600000|2025-01-07 06:00:00|217.11|216.11|216.72|215.72|217.16|216.16|216.71|215.71|219
1736229900000|2025-01-07 06:05:00|216.73|215.73|216.68|215.68|216.81|215.81|216.58|215.58|235
1736230200000|2025-01-07 06:10:00|216.7|215.7|216.65|215.65|216.75|215.75|216.55|215.55|224
1736230500000|2025-01-07 06:15:00|216.66|215.66|216.84|215.84|216.96|215.96|216.6|215.6|274
1736230800000|2025-01-07 06:20:00|216.9|215.9|216.95|215.95|216.99|215.99|216.81|215.81|257
1736231100000|2025-01-07 06:25:00|216.98|215.98|216.95|215.95|216.99|215.99|216.83|215.83|212
1736231400000|2025-01-07 06:30:00|216.98|215.98|217.25|216.25|217.31|216.31|216.82|215.82|233
1736231700000|2025-01-07 06:35:00|217.24|216.24|216.98|215.98|217.31|216.31|216.98|215.98|226
1736232000000|2025-01-07 06:40:00|216.99|215.99|217.02|216.02|217.04|216.04|216.98|215.98|32
1736232300000|2025-01-07 06:45:00|217.05|216.05|216.92|215.92|217.05|216.05|216.88|215.88|83
1736232600000|2025-01-07 06:50:00|216.9|215.9|216.97|215.97|217.07|216.07|216.79|215.79|182
1736232900000|2025-01-07 06:55:00|216.96|215.96|216.9|215.9|217.03|216.03|216.84|215.84|186
1736233200000|2025-01-07 07:00:00|216.91|215.91|217.22|216.22|217.32|216.32|216.89|215.89|215
1736233500000|2025-01-07 07:05:00|217.2|216.2|217.13|216.13|217.21|216.21|216.93|215.93|234
1736233800000|2025-01-07 07:10:00|217.15|216.15|217.09|216.09|217.18|216.18|217.06|216.06|183
1736234100000|2025-01-07 07:15:00|217.07|216.07|217|216|217.09|216.09|216.86|215.86|87
1736234400000|2025-01-07 07:20:00|217.02|216.02|216.85|215.85|217.04|216.04|216.76|215.76|182
1736234700000|2025-01-07 07:25:00|216.82|215.82|216.61|215.61|216.82|215.82|216.58|215.58|187
1736235000000|2025-01-07 07:30:00|216.62|215.62|216.35|215.35|216.7|215.7|216.25|215.25|214
1736235300000|2025-01-07 07:35:00|216.33|215.33|216.52|215.52|216.54|215.54|216.11|215.11|230
1736235600000|2025-01-07 07:40:00|216.53|215.53|216.48|215.48|216.56|215.56|216.39|215.39|227
1736235900000|2025-01-07 07:45:00|216.49|215.49|216.59|215.59|216.61|215.61|216.43|215.43|191
1736236200000|2025-01-07 07:50:00|216.57|215.57|216.63|215.63|216.7|215.7|216.57|215.57|143
1736236500000|2025-01-07 07:55:00|216.64|215.64|216.67|215.67|216.68|215.68|216.47|215.47|197
1736236800000|2025-01-07 08:00:00|216.66|215.66|216.64|215.64|216.74|215.74|216.48|215.48|263
1736237100000|2025-01-07 08:05:00|216.63|215.63|216.42|215.42|216.63|215.63|216.39|215.39|208
1736237400000|2025-01-07 08:10:00|216.44|215.44|216.16|215.16|216.44|215.44|216.13|215.13|135
1736237700000|2025-01-07 08:15:00|216.15|215.15|216.12|215.12|216.3|215.3|215.98|214.98|240
1736238000000|2025-01-07 08:20:00|216.11|215.11|216.33|215.33|216.36|215.36|216.04|215.04|260
1736238300000|2025-01-07 08:25:00|216.36|215.36|216.37|215.37|216.56|215.56|216.18|215.18|226
1736238600000|2025-01-07 08:30:00|216.41|215.41|216.83|215.83|216.85|215.85|216.32|215.32|234
1736238900000|2025-01-07 08:35:00|216.82|215.82|216.94|215.94|217.05|216.05|216.46|215.46|290
1736239200000|2025-01-07 08:40:00|216.95|215.95|217.11|216.11|217.13|216.13|216.88|215.88|273
1736239500000|2025-01-07 08:45:00|217.13|216.13|217.32|216.32|217.33|216.33|216.97|215.97|332
1736239800000|2025-01-07 08:50:00|217.31|216.31|217.23|216.23|217.38|216.38|217.1|216.1|321
1736240100000|2025-01-07 08:55:00|217.24|216.24|217.2|216.2|217.27|216.27|217.12|216.12|329
1736240400000|2025-01-07 09:00:00|217.21|216.21|217.14|216.14|217.34|216.34|217.11|216.11|288
1736240700000|2025-01-07 09:05:00|217.11|216.11|216.75|215.75|217.14|216.14|216.75|215.75|316
1736241000000|2025-01-07 09:10:00|216.84|215.84|216.81|215.81|216.89|215.89|216.76|215.76|174
1736241300000|2025-01-07 09:15:00|216.8|215.8|216.66|215.66|216.94|215.94|216.63|215.63|262
1736241600000|2025-01-07 09:20:00|216.65|215.65|216.6|215.6|216.79|215.79|216.51|215.51|287
1736241900000|2025-01-07 09:25:00|216.61|215.61|216.54|215.54|216.66|215.66|216.44|215.44|209
1736242200000|2025-01-07 09:30:00|216.55|215.55|216.2|215.2|216.62|215.62|216.17|215.17|296
1736242500000|2025-01-07 09:35:00|216.23|215.23|216.37|215.37|216.55|215.55|216.17|215.17|218
1736242800000|2025-01-07 09:40:00|216.38|215.38|216.07|215.07|216.44|215.44|216.06|215.06|244
1736243100000|2025-01-07 09:45:00|216.1|215.1|215.58|214.58|216.12|215.12|215.51|214.51|310
1736243400000|2025-01-07 09:50:00|215.61|214.61|215.71|214.71|215.78|214.78|215.51|214.51|313
1736243700000|2025-01-07 09:55:00|215.7|214.7|215.67|214.67|215.87|214.87|215.66|214.66|213
1736244000000|2025-01-07 10:00:00|215.69|214.69|215.22|214.22|215.69|214.69|215.22|214.22|200
1736244300000|2025-01-07 10:05:00|215.23|214.23|215.36|214.36|215.38|214.38|215.22|214.22|240
1736244600000|2025-01-07 10:10:00|215.38|214.38|215.23|214.23|215.46|214.46|215.22|214.22|224
1736244900000|2025-01-07 10:15:00|215.24|214.24|215.2|214.2|215.26|214.26|214.94|213.94|187
1736245200000|2025-01-07 10:20:00|215.21|214.21|215.29|214.29|215.33|214.33|215.14|214.14|173
1736245500000|2025-01-07 10:25:00|215.26|214.26|215.67|214.67|215.67|214.67|215.23|214.23|180
1736245800000|2025-01-07 10:30:00|215.64|214.64|215.53|214.53|215.71|214.71|215.49|214.49|130
1736246100000|2025-01-07 10:35:00|215.52|214.52|215.69|214.69|215.73|214.73|215.47|214.47|147
1736246400000|2025-01-07 10:40:00|215.71|214.71|215.73|214.73|215.75|214.75|215.68|214.68|101
1736246700000|2025-01-07 10:45:00|215.72|214.72|215.44|214.44|215.72|214.72|215.4|214.4|156
1736247000000|2025-01-07 10:50:00|215.43|214.43|215.42|214.42|215.49|214.49|215.33|214.33|157
1736247300000|2025-01-07 10:55:00|215.41|214.41|215.47|214.47|215.61|214.61|215.41|214.41|165
1736247600000|2025-01-07 11:00:00|215.48|214.48|215.56|214.56|215.65|214.65|215.42|214.42|235
1736247900000|2025-01-07 11:05:00|215.57|214.57|215.43|214.43|215.66|214.66|215.4|214.4|263
1736248200000|2025-01-07 11:10:00|215.41|214.41|215.49|214.49|215.64|214.64|215.37|214.37|198
1736248500000|2025-01-07 11:15:00|215.47|214.47|215.74|214.74|215.75|214.75|215.45|214.45|112
1736248800000|2025-01-07 11:20:00|215.75|214.75|215.83|214.83|215.93|214.93|215.69|214.69|111
1736249100000|2025-01-07 11:25:00|215.81|214.81|216.05|215.05|216.07|215.07|215.74|214.74|200
1736249400000|2025-01-07 11:30:00|216.02|215.02|215.09|214.09|216.06|215.06|215.09|214.09|320
1736249700000|2025-01-07 11:35:00|215.08|214.08|214.6|213.6|215.1|214.1|214.37|213.37|308
1736250000000|2025-01-07 11:40:00|214.58|213.58|214.33|213.33|214.58|213.58|214.03|213.03|218
1736250300000|2025-01-07 11:45:00|214.31|213.31|213.79|212.79|214.31|213.31|213.52|212.52|472
1736250600000|2025-01-07 11:50:00|213.8|212.8|214.49|213.49|214.68|213.68|213.67|212.67|518
1736250900000|2025-01-07 11:55:00|214.47|213.47|214.65|213.65|214.84|213.84|214.31|213.31|275
1736251200000|2025-01-07 12:00:00|214.64|213.64|214.65|213.65|214.78|213.78|214.25|213.25|434
1736251500000|2025-01-07 12:05:00|214.62|213.62|214.16|213.16|214.78|213.78|214.16|213.16|374
1736251800000|2025-01-07 12:10:00|214.18|213.18|213.72|212.72|214.24|213.24|213.55|212.55|334
1736252100000|2025-01-07 12:15:00|213.71|212.71|213.82|212.82|214.05|213.05|213.69|212.69|391
1736252400000|2025-01-07 12:20:00|213.8|212.8|213.57|212.57|214.04|213.04|213.56|212.56|299
1736252700000|2025-01-07 12:25:00|213.56|212.56|213.38|212.38|213.66|212.66|213.33|212.33|151
1736253000000|2025-01-07 12:30:00|213.4|212.4|213.77|212.77|213.94|212.94|213.4|212.4|189
1736253300000|2025-01-07 12:35:00|213.75|212.75|213.66|212.66|213.81|212.81|213.54|212.54|240
1736253600000|2025-01-07 12:40:00|213.62|212.62|213.8|212.8|213.88|212.88|213.58|212.58|198
1736253900000|2025-01-07 12:45:00|213.79|212.79|214.04|213.04|214.13|213.13|213.77|212.77|158
1736254200000|2025-01-07 12:50:00|214.03|213.03|213.96|212.96|214.25|213.25|213.88|212.88|195
1736254500000|2025-01-07 12:55:00|213.95|212.95|214.05|213.05|214.05|213.05|213.8|212.8|127
1736254800000|2025-01-07 13:00:00|214.03|213.03|214.15|213.15|214.3|213.3|213.93|212.93|196
1736255100000|2025-01-07 13:05:00|214.14|213.14|214.02|213.02|214.33|213.33|214.02|213.02|125
1736255400000|2025-01-07 13:10:00|213.98|212.98|214.08|213.08|214.09|213.09|213.96|212.96|56
1736255700000|2025-01-07 13:15:00|214.09|213.09|214.07|213.07|214.3|213.3|214.05|213.05|112
1736256000000|2025-01-07 13:20:00|214.06|213.06|214.75|213.75|214.75|213.75|214.06|213.06|185
1736256300000|2025-01-07 13:25:00|214.76|213.76|214.78|213.78|214.91|213.91|214.74|213.74|275
1736256600000|2025-01-07 13:30:00|214.77|213.77|214.65|213.65|214.77|213.77|214.55|213.55|217
1736256900000|2025-01-07 13:35:00|214.63|213.63|214.55|213.55|214.67|213.67|214.44|213.44|238
1736257200000|2025-01-07 13:40:00|214.53|213.53|214.81|213.81|214.85|213.85|214.53|213.53|172
1736257500000|2025-01-07 13:45:00|214.82|213.82|214.66|213.66|214.83|213.83|214.64|213.64|165
1736257800000|2025-01-07 13:50:00|214.69|213.69|214.39|213.39|214.69|213.69|214.37|213.37|141
1736258100000|2025-01-07 13:55:00|214.38|213.38|214.43|213.43|214.46|213.46|214.21|213.21|139
1736258400000|2025-01-07 14:00:00|214.42|213.42|214.59|213.59|214.8|213.8|214.42|213.42|193
1736258700000|2025-01-07 14:05:00|214.61|213.61|214.62|213.62|214.96|213.96|214.61|213.61|89
1736259000000|2025-01-07 14:10:00|214.61|213.61|214.01|213.01|214.61|213.61|213.96|212.96|304
1736259300000|2025-01-07 14:15:00|214.02|213.02|213.75|212.75|214.11|213.11|213.65|212.65|267
1736259600000|2025-01-07 14:20:00|213.74|212.74|213.76|212.76|213.88|212.88|213.63|212.63|230
1736259900000|2025-01-07 14:25:00|213.78|212.78|214.14|213.14|214.22|213.22|213.77|212.77|231
1736260200000|2025-01-07 14:30:00|214.18|213.18|213.73|212.73|214.54|213.54|213.47|212.47|476
1736260500000|2025-01-07 14:35:00|213.69|212.69|214.21|213.21|214.44|213.44|213.31|212.31|712
1736260800000|2025-01-07 14:40:00|214.24|213.24|213.78|212.78|214.3|213.3|213.65|212.65|697
1736261100000|2025-01-07 14:45:00|213.77|212.77|213.59|212.59|213.96|212.96|213.47|212.47|576
1736261400000|2025-01-07 14:50:00|213.58|212.58|213.58|212.58|213.74|212.74|213.27|212.27|524
1736261700000|2025-01-07 14:55:00|213.56|212.56|212.41|211.41|213.59|212.59|211.63|210.63|516
1736262000000|2025-01-07 15:00:00|212.28|211.28|211.23|210.23|212.66|211.66|210.08|209.08|946
1736262300000|2025-01-07 15:05:00|211.21|210.21|209.93|208.93|211.56|210.56|208.65|207.65|999
1736262600000|2025-01-07 15:10:00|209.96|208.96|208.74|207.74|210.63|209.63|208.7|207.7|1039
1736262900000|2025-01-07 15:15:00|208.75|207.75|209.58|208.58|209.58|208.58|206.94|205.94|882
1736263200000|2025-01-07 15:20:00|209.57|208.57|208.89|207.89|209.72|208.72|207.8|206.8|858
1736263500000|2025-01-07 15:25:00|208.9|207.9|209.43|208.43|210.15|209.15|208.83|207.83|788
1736263800000|2025-01-07 15:30:00|209.45|208.45|208.29|207.29|209.92|208.92|208.26|207.26|826
1736264100000|2025-01-07 15:35:00|208.33|207.33|207.32|206.32|208.84|207.84|206.92|205.92|871
1736264400000|2025-01-07 15:40:00|207.31|206.31|207.04|206.04|208.13|207.13|206.33|205.33|969
1736264700000|2025-01-07 15:45:00|206.99|205.99|208.41|207.41|208.61|207.61|206.11|205.11|925
1736265000000|2025-01-07 15:50:00|208.44|207.44|208.58|207.58|209.47|208.47|208.3|207.3|700
1736265300000|2025-01-07 15:55:00|208.62|207.62|208.44|207.44|208.86|207.86|208.3|207.3|611
1736265600000|2025-01-07 16:00:00|208.43|207.43|208.42|207.42|208.93|207.93|207.47|206.47|767
1736265900000|2025-01-07 16:05:00|208.43|207.43|208.45|207.45|208.91|207.91|208.14|207.14|656
1736266200000|2025-01-07 16:10:00|208.48|207.48|208.4|207.4|208.69|207.69|207.81|206.81|606
1736266500000|2025-01-07 16:15:00|208.39|207.39|208.63|207.63|208.85|207.85|208.08|207.08|522
1736266800000|2025-01-07 16:20:00|208.64|207.64|209.43|208.43|209.74|208.74|208.64|207.64|501
1736267100000|2025-01-07 16:25:00|209.46|208.46|209.3|208.3|209.5|208.5|209.02|208.02|330
1736267400000|2025-01-07 16:30:00|209.31|208.31|209.5|208.5|209.71|208.71|209.18|208.18|412
1736267700000|2025-01-07 16:35:00|209.51|208.51|209.55|208.55|209.56|208.56|208.65|207.65|430
1736268000000|2025-01-07 16:40:00|209.54|208.54|209.36|208.36|209.61|208.61|209.34|208.34|234
1736268300000|2025-01-07 16:45:00|209.34|208.34|208.54|207.54|209.34|208.34|208.54|207.54|348
1736268600000|2025-01-07 16:50:00|208.63|207.63|208.7|207.7|208.88|207.88|208.41|207.41|320
1736268900000|2025-01-07 16:55:00|208.69|207.69|208.21|207.21|208.86|207.86|208.06|207.06|256
1736269200000|2025-01-07 17:00:00|208.22|207.22|208.28|207.28|208.55|207.55|208.09|207.09|297
1736269500000|2025-01-07 17:05:00|208.27|207.27|208.26|207.26|208.37|207.37|207.85|206.85|304
1736269800000|2025-01-07 17:10:00|208.25|207.25|208.29|207.29|208.62|207.62|208.18|207.18|289
1736270100000|2025-01-07 17:15:00|208.26|207.26|208.18|207.18|208.57|207.57|208.15|207.15|358
1736270400000|2025-01-07 17:20:00|208.19|207.19|207.97|206.97|208.24|207.24|207.74|206.74|272
1736270700000|2025-01-07 17:25:00|207.96|206.96|207.41|206.41|208.05|207.05|207.38|206.38|271
1736271000000|2025-01-07 17:30:00|207.38|206.38|207.1|206.1|207.38|206.38|206.79|205.79|412
1736271300000|2025-01-07 17:35:00|207.11|206.11|207.69|206.69|207.77|206.77|206.47|205.47|427
1736271600000|2025-01-07 17:40:00|207.68|206.68|206.65|205.65|207.93|206.93|206.56|205.56|465
1736271900000|2025-01-07 17:45:00|206.66|205.66|207.13|206.13|207.23|206.23|206.05|205.05|670
1736272200000|2025-01-07 17:50:00|207.14|206.14|207.23|206.23|207.57|206.57|206.99|205.99|502
1736272500000|2025-01-07 17:55:00|207.24|206.24|207.11|206.11|207.79|206.79|207.11|206.11|329
1736272800000|2025-01-07 18:00:00|207.1|206.1|207.2|206.2|207.39|206.39|206.72|205.72|461
1736273100000|2025-01-07 18:05:00|207.28|206.28|207.68|206.68|207.71|206.71|207.2|206.2|315
1736273400000|2025-01-07 18:10:00|207.69|206.69|207.4|206.4|207.75|206.75|207.29|206.29|420
1736273700000|2025-01-07 18:15:00|207.38|206.38|207.2|206.2|207.4|206.4|206.76|205.76|344
1736274000000|2025-01-07 18:20:00|207.19|206.19|206.82|205.82|207.19|206.19|206.63|205.63|316
1736274300000|2025-01-07 18:25:00|206.83|205.83|206.38|205.38|206.92|205.92|206.29|205.29|219
1736274600000|2025-01-07 18:30:00|206.37|205.37|206|205|206.45|205.45|205.72|204.72|403
1736274900000|2025-01-07 18:35:00|205.96|204.96|206.03|205.03|206.06|205.06|205.31|204.31|478
1736275200000|2025-01-07 18:40:00|206.02|205.02|205.77|204.77|206.1|205.1|204.81|203.81|578
1736275500000|2025-01-07 18:45:00|205.8|204.8|205.56|204.56|205.91|204.91|205.23|204.23|613
1736275800000|2025-01-07 18:50:00|205.55|204.55|206.15|205.15|206.3|205.3|205.55|204.55|544
1736276100000|2025-01-07 18:55:00|206.14|205.14|205.67|204.67|206.14|205.14|205.61|204.61|352
1736276400000|2025-01-07 19:00:00|205.61|204.61|205.35|204.35|206|205|205.35|204.35|347
1736276700000|2025-01-07 19:05:00|205.36|204.36|205.85|204.85|205.91|204.91|205.03|204.03|404
1736277000000|2025-01-07 19:10:00|205.84|204.84|205.88|204.88|205.95|204.95|205.58|204.58|351
1736277300000|2025-01-07 19:15:00|205.86|204.86|205.75|204.75|206.22|205.22|205.57|204.57|390
1736277600000|2025-01-07 19:20:00|205.73|204.73|205.34|204.34|205.77|204.77|205.13|204.13|505
1736277900000|2025-01-07 19:25:00|205.35|204.35|205.52|204.52|205.76|204.76|205.32|204.32|397
1736278200000|2025-01-07 19:30:00|205.53|204.53|205.42|204.42|205.72|204.72|205.17|204.17|378
1736278500000|2025-01-07 19:35:00|205.43|204.43|204.75|203.75|205.69|204.69|204.53|203.53|385
1736278800000|2025-01-07 19:40:00|204.74|203.74|205.43|204.43|205.6|204.6|204.27|203.27|728
1736279100000|2025-01-07 19:45:00|205.45|204.45|204.67|203.67|205.8|204.8|204.46|203.46|704
1736279400000|2025-01-07 19:50:00|204.65|203.65|205.15|204.15|205.48|204.48|204.5|203.5|596
1736279700000|2025-01-07 19:55:00|205.14|204.14|205.17|204.17|205.3|204.3|204.86|203.86|466
1736280000000|2025-01-07 20:00:00|205.18|204.18|204.76|203.76|205.25|204.25|204.26|203.26|659
1736280300000|2025-01-07 20:05:00|204.75|203.75|204.52|203.52|205.15|204.15|204.44|203.44|428
1736280600000|2025-01-07 20:10:00|204.51|203.51|204.43|203.43|204.6|203.6|203.68|202.68|380
1736280900000|2025-01-07 20:15:00|204.5|203.5|204.45|203.45|204.83|203.83|204.07|203.07|531
1736281200000|2025-01-07 20:20:00|204.44|203.44|204.45|203.45|204.96|203.96|204.22|203.22|524
1736281500000|2025-01-07 20:25:00|204.51|203.51|204.56|203.56|204.65|203.65|204.15|203.15|390
1736281800000|2025-01-07 20:30:00|204.61|203.61|204.62|203.62|205.02|204.02|204.44|203.44|469
1736282100000|2025-01-07 20:35:00|204.63|203.63|204.86|203.86|204.9|203.9|204.3|203.3|600
1736282400000|2025-01-07 20:40:00|204.85|203.85|203.64|202.64|205.12|204.12|203.54|202.54|593
1736282700000|2025-01-07 20:45:00|203.65|202.65|204.11|203.11|204.67|203.67|203.24|202.24|806
1736283000000|2025-01-07 20:50:00|204.1|203.1|204.77|203.77|205.06|204.06|204.06|203.06|680
1736283300000|2025-01-07 20:55:00|204.76|203.76|204.91|203.91|204.97|203.97|204.35|203.35|650
1736283600000|2025-01-07 21:00:00|204.9|203.9|205.24|204.24|205.56|204.56|204.71|203.71|588
1736283900000|2025-01-07 21:05:00|205.23|204.23|204.88|203.88|205.38|204.38|204.77|203.77|493
1736284200000|2025-01-07 21:10:00|204.87|203.87|205.19|204.19|205.25|204.25|204.79|203.79|352
1736284500000|2025-01-07 21:15:00|205.2|204.2|205.11|204.11|205.4|204.4|205.02|204.02|411
1736284800000|2025-01-07 21:20:00|205.1|204.1|204.61|203.61|205.12|204.12|204.56|203.56|372
1736285100000|2025-01-07 21:25:00|204.6|203.6|204.67|203.67|204.98|203.98|204.55|203.55|287
1736285400000|2025-01-07 21:30:00|204.66|203.66|204.89|203.89|205.01|204.01|204.61|203.61|285
1736285700000|2025-01-07 21:35:00|204.87|203.87|203.76|202.76|204.94|203.94|203.68|202.68|264
1736286000000|2025-01-07 21:40:00|203.77|202.77|203.85|202.85|203.97|202.97|203.29|202.29|411
1736286300000|2025-01-07 21:45:00|203.84|202.84|203.42|202.42|204.24|203.24|203.32|202.32|450
1736286600000|2025-01-07 21:50:00|203.44|202.44|203.53|202.53|203.65|202.65|203.02|202.02|433
1736286900000|2025-01-07 21:55:00|203.58|202.58|202.68|201.68|203.59|202.59|202.68|201.68|383
1736287200000|2025-01-07 22:00:00|202.69|201.69|202.93|201.93|203.24|202.24|202.42|201.42|450
1736287500000|2025-01-07 22:05:00|202.95|201.95|203.61|202.61|203.71|202.71|202.95|201.95|284
1736287800000|2025-01-07 22:10:00|203.59|202.59|203.96|202.96|203.98|202.98|203.42|202.42|192
1736288100000|2025-01-07 22:15:00|203.95|202.95|203.88|202.88|204.04|203.04|203.59|202.59|334
1736288400000|2025-01-07 22:20:00|203.84|202.84|204.15|203.15|204.27|203.27|203.83|202.83|99
1736288700000|2025-01-07 22:25:00|204.16|203.16|203.81|202.81|204.2|203.2|203.78|202.78|159
1736289000000|2025-01-07 22:30:00|203.82|202.82|203.88|202.88|203.94|202.94|203.55|202.55|192
1736289300000|2025-01-07 22:35:00|203.87|202.87|204.11|203.11|204.11|203.11|203.84|202.84|94
1736289600000|2025-01-07 22:40:00|204.12|203.12|203.99|202.99|204.16|203.16|203.91|202.91|147
1736289900000|2025-01-07 22:45:00|204.01|203.01|204.38|203.38|204.42|203.42|203.85|202.85|133
1736290200000|2025-01-07 22:50:00|204.37|203.37|204.42|203.42|204.47|203.47|204.29|203.29|76
1736290500000|2025-01-07 22:55:00|204.41|203.41|204.34|203.34|204.5|203.5|204.25|203.25|89
1736290800000|2025-01-07 23:00:00|204.32|203.32|203.72|202.72|204.32|203.32|203.51|202.51|314
1736291100000|2025-01-07 23:05:00|203.68|202.68|203.19|202.19|203.75|202.75|203.14|202.14|343
1736291400000|2025-01-07 23:10:00|203.2|202.2|203.1|202.1|203.34|202.34|203|202|222
1736291700000|2025-01-07 23:15:00|203.09|202.09|203.67|202.67|203.68|202.68|202.95|201.95|214
1736292000000|2025-01-07 23:20:00|203.68|202.68|203.9|202.9|203.91|202.91|203.64|202.64|105
1736292300000|2025-01-07 23:25:00|203.96|202.96|204.01|203.01|204.17|203.17|203.86|202.86|102
1736292600000|2025-01-07 23:30:00|204.02|203.02|204.27|203.27|204.35|203.35|204.01|203.01|177
1736292900000|2025-01-07 23:35:00|204.24|203.24|203.95|202.95|204.24|203.24|203.82|202.82|150
1736293200000|2025-01-07 23:40:00|203.92|202.92|203.36|202.36|203.94|202.94|203.35|202.35|119
1736293500000|2025-01-07 23:45:00|203.34|202.34|203.08|202.08|203.38|202.38|203.06|202.06|230
1736293800000|2025-01-07 23:50:00|203.09|202.09|202.88|201.88|203.28|202.28|202.82|201.82|147
1736294100000|2025-01-07 23:55:00|202.87|201.87|202.81|201.81|202.95|201.95|202.6|201.6|145
1736294400000|2025-01-08 00:00:00|202.8|201.8|202.87|201.87|203.52|202.52|202.58|201.58|404
1736294700000|2025-01-08 00:05:00|202.86|201.86|203.11|202.11|203.14|202.14|202.79|201.79|373
1736295000000|2025-01-08 00:10:00|203.1|202.1|203.48|202.48|203.65|202.65|203.1|202.1|362
1736295300000|2025-01-08 00:15:00|203.47|202.47|203.8|202.8|203.85|202.85|202.93|201.93|350
1736295600000|2025-01-08 00:20:00|203.79|202.79|203.69|202.69|203.83|202.83|202.98|201.98|418
1736295900000|2025-01-08 00:25:00|203.7|202.7|203.27|202.27|203.92|202.92|203.2|202.2|351
1736296200000|2025-01-08 00:30:00|203.26|202.26|203.68|202.68|203.74|202.74|202.94|201.94|398
1736296500000|2025-01-08 00:35:00|203.67|202.67|203.67|202.67|203.89|202.89|203.62|202.62|289
1736296800000|2025-01-08 00:40:00|203.66|202.66|203.54|202.54|203.69|202.69|203.35|202.35|168
1736297100000|2025-01-08 00:45:00|203.53|202.53|203.36|202.36|203.56|202.56|203.04|202.04|313
1736297400000|2025-01-08 00:50:00|203.35|202.35|203.14|202.14|203.57|202.57|203.14|202.14|265
1736297700000|2025-01-08 00:55:00|203.15|202.15|203.29|202.29|203.41|202.41|202.77|201.77|211
1736298000000|2025-01-08 01:00:00|203.3|202.3|202.05|201.05|203.3|202.3|202.04|201.04|322
1736298300000|2025-01-08 01:05:00|202.04|201.04|202.39|201.39|202.56|201.56|201.52|200.52|432
1736298600000|2025-01-08 01:10:00|202.45|201.45|201.11|200.11|202.48|201.48|201.09|200.09|397
1736298900000|2025-01-08 01:15:00|201.14|200.14|201.83|200.83|201.89|200.89|201.04|200.04|429
1736299200000|2025-01-08 01:20:00|201.82|200.82|201.95|200.95|202.42|201.42|201.76|200.76|243
1736299500000|2025-01-08 01:25:00|201.94|200.94|201.89|200.89|202.02|201.02|201.74|200.74|252
1736299800000|2025-01-08 01:30:00|201.88|200.88|202.14|201.14|202.33|201.33|201.87|200.87|234
1736300100000|2025-01-08 01:35:00|202.15|201.15|201.53|200.53|202.16|201.16|201.27|200.27|487
1736300400000|2025-01-08 01:40:00|201.52|200.52|201.45|200.45|201.53|200.53|201.13|200.13|281
1736300700000|2025-01-08 01:45:00|201.46|200.46|200.83|199.83|201.46|200.46|200.74|199.74|359
1736301000000|2025-01-08 01:50:00|200.85|199.85|201.4|200.4|201.41|200.41|200.29|199.29|469
1736301300000|2025-01-08 01:55:00|201.41|200.41|201.95|200.95|201.99|200.99|201.3|200.3|354
1736301600000|2025-01-08 02:00:00|201.94|200.94|201.65|200.65|201.95|200.95|201.39|200.39|452
1736301900000|2025-01-08 02:05:00|201.63|200.63|202.08|201.08|202.25|201.25|201.58|200.58|400
1736302200000|2025-01-08 02:10:00|202.07|201.07|201.78|200.78|202.41|201.41|201.63|200.63|493
1736302500000|2025-01-08 02:15:00|201.8|200.8|201.63|200.63|201.82|200.82|201.47|200.47|408
1736302800000|2025-01-08 02:20:00|201.61|200.61|201.6|200.6|201.82|200.82|201.47|200.47|463
1736303100000|2025-01-08 02:25:00|201.59|200.59|201.47|200.47|202.03|201.03|201.33|200.33|275
1736303400000|2025-01-08 02:30:00|201.45|200.45|201.89|200.89|202.01|201.01|201.45|200.45|348
1736303700000|2025-01-08 02:35:00|201.88|200.88|201.8|200.8|202.26|201.26|201.76|200.76|274
1736304000000|2025-01-08 02:40:00|201.79|200.79|201.74|200.74|202.24|201.24|201.45|200.45|397
1736304300000|2025-01-08 02:45:00|201.73|200.73|201.45|200.45|201.74|200.74|201.38|200.38|378
1736304600000|2025-01-08 02:50:00|201.44|200.44|201.23|200.23|201.59|200.59|201.17|200.17|314
1736304900000|2025-01-08 02:55:00|201.21|200.21|200.83|199.83|201.58|200.58|200.8|199.8|325
1736305200000|2025-01-08 03:00:00|200.82|199.82|199.91|198.91|200.92|199.92|199.83|198.83|648
1736305500000|2025-01-08 03:05:00|199.92|198.92|199.74|198.74|200.03|199.03|199.02|198.02|776
1736305800000|2025-01-08 03:10:00|199.73|198.73|199.49|198.49|199.94|198.94|199.11|198.11|568
1736306100000|2025-01-08 03:15:00|199.47|198.47|200.23|199.23|200.34|199.34|199.47|198.47|612
1736306400000|2025-01-08 03:20:00|200.22|199.22|200.8|199.8|200.83|199.83|200.02|199.02|443
1736306700000|2025-01-08 03:25:00|200.81|199.81|200.07|199.07|200.95|199.95|200.02|199.02|387
1736307000000|2025-01-08 03:30:00|200.06|199.06|200|199|200.27|199.27|199.67|198.67|318
1736307300000|2025-01-08 03:35:00|200.04|199.04|199.34|198.34|200.21|199.21|199.31|198.31|343
1736307600000|2025-01-08 03:40:00|199.33|198.33|199.06|198.06|199.59|198.59|198.93|197.93|469
1736307900000|2025-01-08 03:45:00|199.04|198.04|198.88|197.88|199.07|198.07|198.54|197.54|536
1736308200000|2025-01-08 03:50:00|198.9|197.9|198.26|197.26|198.9|197.9|197.55|196.55|509
1736308500000|2025-01-08 03:55:00|198.27|197.27|199.42|198.42|199.65|198.65|197.97|196.97|384
1736308800000|2025-01-08 04:00:00|199.43|198.43|199.03|198.03|199.72|198.72|198.89|197.89|332
1736309100000|2025-01-08 04:05:00|199.06|198.06|199.7|198.7|199.73|198.73|198.9|197.9|399
1736309400000|2025-01-08 04:10:00|199.71|198.71|199.78|198.78|200.32|199.32|199.47|198.47|303
1736309700000|2025-01-08 04:15:00|199.79|198.79|199.64|198.64|199.85|198.85|199.53|198.53|426
1736310000000|2025-01-08 04:20:00|199.61|198.61|198.91|197.91|199.61|198.61|198.83|197.83|267
1736310300000|2025-01-08 04:25:00|198.92|197.92|199.16|198.16|199.33|198.33|198.36|197.36|401
1736310600000|2025-01-08 04:30:00|199.13|198.13|198.08|197.08|199.19|198.19|198.07|197.07|495
1736310900000|2025-01-08 04:35:00|198.07|197.07|198.47|197.47|198.64|197.64|197.96|196.96|431
1736311200000|2025-01-08 04:40:00|198.45|197.45|198.08|197.08|198.68|197.68|197.99|196.99|364
1736311500000|2025-01-08 04:45:00|198.1|197.1|198.22|197.22|198.38|197.38|197.52|196.52|558
1736311800000|2025-01-08 04:50:00|198.23|197.23|197.71|196.71|198.46|197.46|197.42|196.42|559
1736312100000|2025-01-08 04:55:00|197.7|196.7|197.74|196.74|197.9|196.9|197.42|196.42|422
1736312400000|2025-01-08 05:00:00|197.72|196.72|197.71|196.71|198.14|197.14|197.26|196.26|510
1736312700000|2025-01-08 05:05:00|197.73|196.73|197.85|196.85|198|197|197.06|196.06|659
1736313000000|2025-01-08 05:10:00|197.82|196.82|198.16|197.16|198.33|197.33|197.66|196.66|439
1736313300000|2025-01-08 05:15:00|198.2|197.2|198.41|197.41|198.67|197.67|197.94|196.94|477
1736313600000|2025-01-08 05:20:00|198.4|197.4|197.91|196.91|198.42|197.42|197.85|196.85|271
1736313900000|2025-01-08 05:25:00|197.9|196.9|198.47|197.47|198.56|197.56|197.9|196.9|330
1736314200000|2025-01-08 05:30:00|198.48|197.48|197.99|196.99|198.54|197.54|197.98|196.98|429
1736314500000|2025-01-08 05:35:00|197.95|196.95|198.04|197.04|198.11|197.11|197.47|196.47|296
1736314800000|2025-01-08 05:40:00|198.03|197.03|197.75|196.75|198.29|197.29|197.75|196.75|143
1736315100000|2025-01-08 05:45:00|197.76|196.76|197.82|196.82|198.15|197.15|197.69|196.69|162
1736315400000|2025-01-08 05:50:00|197.81|196.81|196.86|195.86|197.81|196.81|196.58|195.58|453
1736315700000|2025-01-08 05:55:00|196.84|195.84|196.9|195.9|197.44|196.44|196.61|195.61|374
1736316000000|2025-01-08 06:00:00|196.92|195.92|197.58|196.58|197.67|196.67|196.82|195.82|292
1736316300000|2025-01-08 06:05:00|197.57|196.57|197.16|196.16|197.59|196.59|196.79|195.79|207
1736316600000|2025-01-08 06:10:00|197.12|196.12|197.31|196.31|197.62|196.62|197|196|165
1736316900000|2025-01-08 06:15:00|197.3|196.3|196.42|195.42|197.41|196.41|196.09|195.09|222
1736317200000|2025-01-08 06:20:00|196.41|195.41|196.35|195.35|196.96|195.96|196.28|195.28|570
1736317500000|2025-01-08 06:25:00|196.34|195.34|195.94|194.94|196.34|195.34|195.94|194.94|202
1736317800000|2025-01-08 06:30:00|195.96|194.96|196.21|195.21|196.37|195.37|195.3|194.3|393
1736318100000|2025-01-08 06:35:00|196.2|195.2|195.51|194.51|196.5|195.5|195.51|194.51|538
1736318400000|2025-01-08 06:40:00|195.52|194.52|195.91|194.91|196.24|195.24|195.52|194.52|582
1736318700000|2025-01-08 06:45:00|195.9|194.9|195.47|194.47|196.19|195.19|195.21|194.21|544
1736319000000|2025-01-08 06:50:00|195.46|194.46|194.87|193.87|195.56|194.56|194.81|193.81|570
1736319300000|2025-01-08 06:55:00|194.86|193.86|194.3|193.3|195.1|194.1|194.29|193.29|298
1736319600000|2025-01-08 07:00:00|194.29|193.29|194.42|193.42|194.65|193.65|194.12|193.12|614
1736319900000|2025-01-08 07:05:00|194.41|193.41|195.12|194.12|195.39|194.39|194.39|193.39|372
1736320200000|2025-01-08 07:10:00|195.13|194.13|195.11|194.11|195.55|194.55|195.01|194.01|287
1736320500000|2025-01-08 07:15:00|195.12|194.12|195.01|194.01|195.27|194.27|194.71|193.71|385
1736320800000|2025-01-08 07:20:00|195|194|195.49|194.49|195.72|194.72|195|194|325
1736321100000|2025-01-08 07:25:00|195.51|194.51|195.54|194.54|195.61|194.61|195.18|194.18|291
1736321400000|2025-01-08 07:30:00|195.52|194.52|195.48|194.48|195.85|194.85|195.24|194.24|256
1736321700000|2025-01-08 07:35:00|195.49|194.49|195.85|194.85|195.86|194.86|195.4|194.4|208
1736322000000|2025-01-08 07:40:00|195.84|194.84|196.19|195.19|196.23|195.23|195.83|194.83|233
1736322300000|2025-01-08 07:45:00|196.18|195.18|196.36|195.36|196.49|195.49|196|195|250
1736322600000|2025-01-08 07:50:00|196.38|195.38|196.64|195.64|196.74|195.74|196.33|195.33|188
1736322900000|2025-01-08 07:55:00|196.62|195.62|196.49|195.49|196.67|195.67|196.45|195.45|200
1736323200000|2025-01-08 08:00:00|196.48|195.48|197.14|196.14|197.14|196.14|196.39|195.39|342
1736323500000|2025-01-08 08:05:00|197.12|196.12|196.91|195.91|197.32|196.32|196.89|195.89|260
1736323800000|2025-01-08 08:10:00|196.92|195.92|197.67|196.67|197.7|196.7|196.92|195.92|156
1736324100000|2025-01-08 08:15:00|197.66|196.66|198.02|197.02|198.21|197.21|197.5|196.5|333
1736324400000|2025-01-08 08:20:00|198.03|197.03|198.01|197.01|198.17|197.17|197.84|196.84|252
1736324700000|2025-01-08 08:25:00|197.99|196.99|198|197|198.09|197.09|197.89|196.89|199
1736325000000|2025-01-08 08:30:00|197.99|196.99|198.14|197.14|198.19|197.19|197.86|196.86|236
1736325300000|2025-01-08 08:35:00|198.12|197.12|198.12|197.12|198.35|197.35|198.04|197.04|208
1736325600000|2025-01-08 08:40:00|198.13|197.13|198.39|197.39|198.6|197.6|198.08|197.08|256
1736325900000|2025-01-08 08:45:00|198.38|197.38|198.34|197.34|198.51|197.51|198.25|197.25|359
1736326200000|2025-01-08 08:50:00|198.35|197.35|198.26|197.26|198.45|197.45|198.22|197.22|235
1736326500000|2025-01-08 08:55:00|198.27|197.27|198.15|197.15|198.48|197.48|198.06|197.06|225
1736326800000|2025-01-08 09:00:00|198.06|197.06|198.22|197.22|198.24|197.24|197.81|196.81|203
1736327100000|2025-01-08 09:05:00|198.21|197.21|198.22|197.22|198.36|197.36|198.09|197.09|140
1736327400000|2025-01-08 09:10:00|198.21|197.21|198.21|197.21|198.25|197.25|198.08|197.08|150
1736327700000|2025-01-08 09:15:00|198.22|197.22|198.45|197.45|198.62|197.62|198.2|197.2|231
1736328000000|2025-01-08 09:20:00|198.44|197.44|198.49|197.49|198.58|197.58|198.39|197.39|211
1736328300000|2025-01-08 09:25:00|198.48|197.48|198.35|197.35|198.48|197.48|198.33|197.33|114
1736328600000|2025-01-08 09:30:00|198.33|197.33|197.62|196.62|198.39|197.39|197.46|196.46|244
1736328900000|2025-01-08 09:35:00|197.67|196.67|197.89|196.89|198.03|197.03|197.57|196.57|192
1736329200000|2025-01-08 09:40:00|197.9|196.9|197.85|196.85|197.96|196.96|197.67|196.67|133
1736329500000|2025-01-08 09:45:00|197.86|196.86|197.61|196.61|197.94|196.94|197.61|196.61|127
1736329800000|2025-01-08 09:50:00|197.64|196.64|197.26|196.26|197.69|196.69|197.12|196.12|164
1736330100000|2025-01-08 09:55:00|197.27|196.27|196.68|195.68|197.28|196.28|196.67|195.67|175
1736330400000|2025-01-08 10:00:00|196.71|195.71|197.27|196.27|197.27|196.27|196.7|195.7|239
1736330700000|2025-01-08 10:05:00|197.34|196.34|197.55|196.55|197.62|196.62|197.33|196.33|207
1736331000000|2025-01-08 10:10:00|197.56|196.56|197.5|196.5|197.56|196.56|197.33|196.33|122
1736331300000|2025-01-08 10:15:00|197.54|196.54|197.88|196.88|198.08|197.08|197.34|196.34|275
1736331600000|2025-01-08 10:20:00|197.87|196.87|198.22|197.22|198.22|197.22|197.81|196.81|203
1736331900000|2025-01-08 10:25:00|198.25|197.25|198.6|197.6|198.72|197.72|198.25|197.25|253
1736332200000|2025-01-08 10:30:00|198.63|197.63|197.89|196.89|198.71|197.71|197.89|196.89|191
1736332500000|2025-01-08 10:35:00|197.88|196.88|198.08|197.08|198.15|197.15|197.75|196.75|165
1736332800000|2025-01-08 10:40:00|198.07|197.07|197.82|196.82|198.17|197.17|197.74|196.74|116
1736333100000|2025-01-08 10:45:00|197.83|196.83|197.79|196.79|197.84|196.84|197.54|196.54|151
1736333400000|2025-01-08 10:50:00|197.8|196.8|197.84|196.84|197.95|196.95|197.8|196.8|72
1736333700000|2025-01-08 10:55:00|197.82|196.82|197.91|196.91|198.07|197.07|197.73|196.73|112
1736334000000|2025-01-08 11:00:00|197.92|196.92|198.15|197.15|198.35|197.35|197.85|196.85|252
1736334300000|2025-01-08 11:05:00|198.13|197.13|197.69|196.69|198.27|197.27|197.61|196.61|195
1736334600000|2025-01-08 11:10:00|197.68|196.68|197.08|196.08|197.7|196.7|197.03|196.03|191
1736334900000|2025-01-08 11:15:00|197.09|196.09|197.02|196.02|197.21|196.21|196.95|195.95|70
1736335200000|2025-01-08 11:20:00|197|196|196.9|195.9|197.06|196.06|196.85|195.85|59
1736335500000|2025-01-08 11:25:00|196.91|195.91|196.73|195.73|196.91|195.91|196.56|195.56|76
1736335800000|2025-01-08 11:30:00|196.74|195.74|195.6|194.6|196.79|195.79|195.3|194.3|380
1736336100000|2025-01-08 11:35:00|195.63|194.63|195.46|194.46|195.91|194.91|195.2|194.2|581
1736336400000|2025-01-08 11:40:00|195.45|194.45|195.96|194.96|196.18|195.18|195.25|194.25|393
1736336700000|2025-01-08 11:45:00|195.93|194.93|196.49|195.49|196.65|195.65|195.88|194.88|362
1736337000000|2025-01-08 11:50:00|196.47|195.47|196.37|195.37|196.75|195.75|196.26|195.26|331
1736337300000|2025-01-08 11:55:00|196.36|195.36|196.18|195.18|196.56|195.56|196.08|195.08|180
1736337600000|2025-01-08 12:00:00|196.19|195.19|196.43|195.43|196.47|195.47|195.53|194.53|375
1736337900000|2025-01-08 12:05:00|196.39|195.39|196.76|195.76|196.87|195.87|196.27|195.27|258
1736338200000|2025-01-08 12:10:00|196.77|195.77|196.87|195.87|196.88|195.88|196.69|195.69|177
1736338500000|2025-01-08 12:15:00|196.85|195.85|196.55|195.55|196.87|195.87|196.55|195.55|240
1736338800000|2025-01-08 12:20:00|196.56|195.56|196.65|195.65|196.86|195.86|196.25|195.25|300
1736339100000|2025-01-08 12:25:00|196.66|195.66|196.65|195.65|196.75|195.75|196.32|195.32|261
1736339400000|2025-01-08 12:30:00|196.63|195.63|196.05|195.05|196.7|195.7|195.97|194.97|364
1736339700000|2025-01-08 12:35:00|196.04|195.04|196.42|195.42|196.55|195.55|195.78|194.78|401
1736340000000|2025-01-08 12:40:00|196.4|195.4|196.27|195.27|196.6|195.6|196.1|195.1|292
1736340300000|2025-01-08 12:45:00|196.38|195.38|195.99|194.99|196.38|195.38|195.74|194.74|420
1736340600000|2025-01-08 12:50:00|195.98|194.98|195.84|194.84|196.42|195.42|195.84|194.84|234
1736340900000|2025-01-08 12:55:00|195.83|194.83|195.82|194.82|196.17|195.17|195.75|194.75|486
1736341200000|2025-01-08 13:00:00|195.81|194.81|197.82|196.82|197.86|196.86|195.81|194.81|581
1736341500000|2025-01-08 13:05:00|197.81|196.81|197.13|196.13|198.01|197.01|196.98|195.98|549
1736341800000|2025-01-08 13:10:00|197.11|196.11|197.64|196.64|197.8|196.8|197.11|196.11|349
1736342100000|2025-01-08 13:15:00|197.67|196.67|197.34|196.34|198.06|197.06|197.12|196.12|464
1736342400000|2025-01-08 13:20:00|197.3|196.3|198.28|197.28|198.28|197.28|197.14|196.14|379
1736342700000|2025-01-08 13:25:00|198.29|197.29|197.9|196.9|198.54|197.54|197.89|196.89|320
1736343000000|2025-01-08 13:30:00|197.88|196.88|197.38|196.38|198.13|197.13|197.31|196.31|475
1736343300000|2025-01-08 13:35:00|197.37|196.37|197.61|196.61|198.05|197.05|197.37|196.37|372
1736343600000|2025-01-08 13:40:00|197.6|196.6|197.88|196.88|198.09|197.09|197.36|196.36|232
1736343900000|2025-01-08 13:45:00|197.92|196.92|197.85|196.85|198.01|197.01|197.54|196.54|269
1736344200000|2025-01-08 13:50:00|197.86|196.86|197.61|196.61|198.17|197.17|197.44|196.44|259
1736344500000|2025-01-08 13:55:00|197.59|196.59|197.84|196.84|198.13|197.13|197.47|196.47|224
1736344800000|2025-01-08 14:00:00|197.83|196.83|198.32|197.32|198.39|197.39|197.83|196.83|288
1736345100000|2025-01-08 14:05:00|198.35|197.35|198.04|197.04|198.56|197.56|197.92|196.92|306
1736345400000|2025-01-08 14:10:00|198.03|197.03|197.95|196.95|198.05|197.05|197.45|196.45|224
1736345700000|2025-01-08 14:15:00|197.97|196.97|198.85|197.85|199.02|198.02|197.97|196.97|263
1736346000000|2025-01-08 14:20:00|198.84|197.84|198.56|197.56|199.15|198.15|198.5|197.5|287
1736346300000|2025-01-08 14:25:00|198.57|197.57|198.58|197.58|198.83|197.83|198.54|197.54|171
1736346600000|2025-01-08 14:30:00|198.59|197.59|199.78|198.78|199.85|198.85|197.69|196.69|539
1736346900000|2025-01-08 14:35:00|199.76|198.76|198.19|197.19|199.96|198.96|198.19|197.19|740
1736347200000|2025-01-08 14:40:00|198.2|197.2|198.47|197.47|198.66|197.66|197.74|196.74|656
1736347500000|2025-01-08 14:45:00|198.46|197.46|198.27|197.27|198.87|197.87|197.54|196.54|773
1736347800000|2025-01-08 14:50:00|198.25|197.25|198.45|197.45|198.91|197.91|197.69|196.69|542
1736348100000|2025-01-08 14:55:00|198.46|197.46|198.43|197.43|198.68|197.68|198.14|197.14|350
1736348400000|2025-01-08 15:00:00|198.37|197.37|199.18|198.18|199.24|198.24|198.01|197.01|555
1736348700000|2025-01-08 15:05:00|199.16|198.16|199.97|198.97|200.23|199.23|199.16|198.16|666
1736349000000|2025-01-08 15:10:00|200.01|199.01|198.3|197.3|200.11|199.11|198.12|197.12|721
1736349300000|2025-01-08 15:15:00|198.28|197.28|198.5|197.5|198.97|197.97|197.68|196.68|808
1736349600000|2025-01-08 15:20:00|198.56|197.56|198.25|197.25|198.56|197.56|197.57|196.57|670
1736349900000|2025-01-08 15:25:00|198.28|197.28|197.98|196.98|198.62|197.62|197.84|196.84|270
1736350200000|2025-01-08 15:30:00|197.96|196.96|197.61|196.61|198.35|197.35|197.09|196.09|486
1736350500000|2025-01-08 15:35:00|197.62|196.62|197.99|196.99|198.61|197.61|197.62|196.62|431
1736350800000|2025-01-08 15:40:00|198|197|197.65|196.65|198|197|197.42|196.42|452
1736351100000|2025-01-08 15:45:00|197.64|196.64|197.8|196.8|198.05|197.05|197.6|196.6|447
1736351400000|2025-01-08 15:50:00|197.82|196.82|198.2|197.2|198.63|197.63|197.76|196.76|353
1736351700000|2025-01-08 15:55:00|198.21|197.21|198.56|197.56|198.58|197.58|198.19|197.19|269
1736352000000|2025-01-08 16:00:00|198.55|197.55|198.21|197.21|198.72|197.72|198.21|197.21|299
1736352300000|2025-01-08 16:05:00|198.11|197.11|198.2|197.2|198.43|197.43|197.56|196.56|487
1736352600000|2025-01-08 16:10:00|198.22|197.22|197.88|196.88|198.65|197.65|197.88|196.88|374
1736352900000|2025-01-08 16:15:00|197.86|196.86|197.8|196.8|197.92|196.92|197.43|196.43|339
1736353200000|2025-01-08 16:20:00|197.81|196.81|198.11|197.11|198.52|197.52|197.81|196.81|440
1736353500000|2025-01-08 16:25:00|198.12|197.12|197.62|196.62|198.29|197.29|197.41|196.41|316
1736353800000|2025-01-08 16:30:00|197.63|196.63|197.78|196.78|198.37|197.37|197.63|196.63|306
1736354100000|2025-01-08 16:35:00|197.79|196.79|197.95|196.95|198.26|197.26|197.36|196.36|358
1736354400000|2025-01-08 16:40:00|197.94|196.94|197.11|196.11|197.94|196.94|196.86|195.86|301
1736354700000|2025-01-08 16:45:00|197.21|196.21|196.18|195.18|197.24|196.24|196.04|195.04|467
1736355000000|2025-01-08 16:50:00|196.15|195.15|195.52|194.52|196.21|195.21|195.28|194.28|613
1736355300000|2025-01-08 16:55:00|195.53|194.53|195.47|194.47|195.92|194.92|195.24|194.24|495
1736355600000|2025-01-08 17:00:00|195.46|194.46|194.99|193.99|195.75|194.75|194.79|193.79|610
1736355900000|2025-01-08 17:05:00|194.96|193.96|193.66|192.66|195.06|194.06|193.3|192.3|798
1736356200000|2025-01-08 17:10:00|193.67|192.67|192.56|191.56|194.12|193.12|192.49|191.49|783
1736356500000|2025-01-08 17:15:00|192.57|191.57|192.24|191.24|193.05|192.05|192.06|191.06|830
1736356800000|2025-01-08 17:20:00|192.25|191.25|190.94|189.94|192.26|191.26|190.92|189.92|834
1736357100000|2025-01-08 17:25:00|190.93|189.93|190.81|189.81|191.46|190.46|190.47|189.47|881
1736357400000|2025-01-08 17:30:00|190.83|189.83|190.51|189.51|191.2|190.2|190.08|189.08|846
1736357700000|2025-01-08 17:35:00|190.35|189.35|190.32|189.32|191.18|190.18|189.51|188.51|774
1736358000000|2025-01-08 17:40:00|190.34|189.34|192.8|191.8|192.99|191.99|190.15|189.15|861
1736358300000|2025-01-08 17:45:00|192.83|191.83|192.9|191.9|193.48|192.48|192.2|191.2|822
1736358600000|2025-01-08 17:50:00|192.91|191.91|193.31|192.31|193.7|192.7|192.78|191.78|753
1736358900000|2025-01-08 17:55:00|193.32|192.32|194.03|193.03|194.1|193.1|193.05|192.05|693
1736359200000|2025-01-08 18:00:00|194.01|193.01|195.6|194.6|195.69|194.69|193.77|192.77|775
1736359500000|2025-01-08 18:05:00|195.56|194.56|195.64|194.64|195.82|194.82|194.99|193.99|764
1736359800000|2025-01-08 18:10:00|195.62|194.62|195.53|194.53|196.06|195.06|195.41|194.41|688
1736360100000|2025-01-08 18:15:00|195.55|194.55|196.04|195.04|196.09|195.09|195.55|194.55|635
1736360400000|2025-01-08 18:20:00|196.02|195.02|196.54|195.54|196.66|195.66|195.91|194.91|608
1736360700000|2025-01-08 18:25:00|196.53|195.53|197.15|196.15|197.68|196.68|196.52|195.52|514
1736361000000|2025-01-08 18:30:00|197.16|196.16|195.77|194.77|197.16|196.16|195.71|194.71|727
1736361300000|2025-01-08 18:35:00|195.76|194.76|195.72|194.72|196.13|195.13|195.63|194.63|546
1736361600000|2025-01-08 18:40:00|195.73|194.73|195.55|194.55|196.19|195.19|195.49|194.49|585
1736361900000|2025-01-08 18:45:00|195.54|194.54|194.75|193.75|195.58|194.58|194.65|193.65|579
1736362200000|2025-01-08 18:50:00|194.76|193.76|193.89|192.89|194.9|193.9|193.82|192.82|634
1736362500000|2025-01-08 18:55:00|193.91|192.91|194.75|193.75|195.09|194.09|193.61|192.61|716
1736362800000|2025-01-08 19:00:00|194.72|193.72|194.75|193.75|195.51|194.51|194.16|193.16|777
1736363100000|2025-01-08 19:05:00|194.77|193.77|196.58|195.58|196.65|195.65|194.68|193.68|720
1736363400000|2025-01-08 19:10:00|196.6|195.6|195.26|194.26|196.85|195.85|195.1|194.1|697
1736363700000|2025-01-08 19:15:00|195.23|194.23|195.76|194.76|196.06|195.06|195.12|194.12|734
1736364000000|2025-01-08 19:20:00|195.72|194.72|195.92|194.92|196.06|195.06|195.39|194.39|471
1736364300000|2025-01-08 19:25:00|195.91|194.91|196.04|195.04|196.42|195.42|195.71|194.71|433
1736364600000|2025-01-08 19:30:00|196.02|195.02|194.86|193.86|196.05|195.05|194.81|193.81|514
1736364900000|2025-01-08 19:35:00|194.87|193.87|195.21|194.21|195.54|194.54|194.69|193.69|519
1736365200000|2025-01-08 19:40:00|195.2|194.2|195.21|194.21|195.45|194.45|194.86|193.86|401
1736365500000|2025-01-08 19:45:00|195.2|194.2|195.52|194.52|195.66|194.66|194.99|193.99|508
1736365800000|2025-01-08 19:50:00|195.51|194.51|195.3|194.3|195.89|194.89|195.23|194.23|278
1736366100000|2025-01-08 19:55:00|195.29|194.29|195.08|194.08|195.43|194.43|195.08|194.08|279
1736366400000|2025-01-08 20:00:00|195.07|194.07|195.52|194.52|195.56|194.56|194.87|193.87|370
1736366700000|2025-01-08 20:05:00|195.56|194.56|194.81|193.81|195.78|194.78|194.7|193.7|344
1736367000000|2025-01-08 20:10:00|194.84|193.84|194.61|193.61|195.15|194.15|194.61|193.61|322
1736367300000|2025-01-08 20:15:00|194.62|193.62|195.05|194.05|195.44|194.44|194.45|193.45|460
1736367600000|2025-01-08 20:20:00|195.06|194.06|195.34|194.34|195.49|194.49|195.05|194.05|286
1736367900000|2025-01-08 20:25:00|195.35|194.35|195.29|194.29|195.54|194.54|195.16|194.16|178
1736368200000|2025-01-08 20:30:00|195.3|194.3|195.37|194.37|195.85|194.85|195.11|194.11|256
1736368500000|2025-01-08 20:35:00|195.35|194.35|195.24|194.24|195.53|194.53|194.98|193.98|387
1736368800000|2025-01-08 20:40:00|195.23|194.23|196.1|195.1|196.3|195.3|195.05|194.05|383
1736369100000|2025-01-08 20:45:00|196.09|195.09|195.99|194.99|196.48|195.48|195.89|194.89|385
1736369400000|2025-01-08 20:50:00|195.98|194.98|196.9|195.9|196.93|195.93|195.98|194.98|426
1736369700000|2025-01-08 20:55:00|196.89|195.89|196.54|195.54|197.07|196.07|196.4|195.4|422
1736370000000|2025-01-08 21:00:00|196.55|195.55|196.63|195.63|196.78|195.78|196.24|195.24|395
1736370300000|2025-01-08 21:05:00|196.62|195.62|196.22|195.22|196.96|195.96|195.99|194.99|510
1736370600000|2025-01-08 21:10:00|196.21|195.21|195.63|194.63|196.36|195.36|195.63|194.63|430
1736370900000|2025-01-08 21:15:00|195.61|194.61|195.38|194.38|195.64|194.64|194.7|193.7|612
1736371200000|2025-01-08 21:20:00|195.36|194.36|195.65|194.65|195.68|194.68|195.23|194.23|476
1736371500000|2025-01-08 21:25:00|195.63|194.63|195.51|194.51|196.31|195.31|195.51|194.51|429
1736371800000|2025-01-08 21:30:00|195.45|194.45|195.41|194.41|195.55|194.55|194.76|193.76|625
1736372100000|2025-01-08 21:35:00|195.45|194.45|195.43|194.43|195.82|194.82|195.13|194.13|690
1736372400000|2025-01-08 21:40:00|195.4|194.4|196.04|195.04|196.36|195.36|195.36|194.36|630
1736372700000|2025-01-08 21:45:00|196.06|195.06|196|195|196.14|195.14|195.7|194.7|629
1736373000000|2025-01-08 21:50:00|195.99|194.99|195.98|194.98|196.14|195.14|195.79|194.79|390
1736373300000|2025-01-08 21:55:00|195.96|194.96|195.82|194.82|196.08|195.08|195.78|194.78|318
1736373600000|2025-01-08 22:00:00|195.81|194.81|196.47|195.47|196.5|195.5|195.79|194.79|346
1736373900000|2025-01-08 22:05:00|196.46|195.46|197.41|196.41|197.53|196.53|196.39|195.39|447
1736374200000|2025-01-08 22:10:00|197.44|196.44|197.78|196.78|197.97|196.97|197.43|196.43|549
1736374500000|2025-01-08 22:15:00|197.81|196.81|197.06|196.06|197.82|196.82|196.94|195.94|432
1736374800000|2025-01-08 22:20:00|197.09|196.09|197.51|196.51|197.57|196.57|196.93|195.93|381
1736375100000|2025-01-08 22:25:00|197.5|196.5|197.09|196.09|197.51|196.51|196.91|195.91|291
1736375400000|2025-01-08 22:30:00|197.08|196.08|197.58|196.58|197.66|196.66|196.94|195.94|286
1736375700000|2025-01-08 22:35:00|197.57|196.57|198|197|198.09|197.09|197.56|196.56|309
1736376000000|2025-01-08 22:40:00|198.02|197.02|198.61|197.61|198.61|197.61|198.01|197.01|253
1736376300000|2025-01-08 22:45:00|198.6|197.6|198.22|197.22|198.6|197.6|198.14|197.14|219
1736376600000|2025-01-08 22:50:00|198.25|197.25|198.01|197.01|198.28|197.28|197.65|196.65|237
1736376900000|2025-01-08 22:55:00|198.06|197.06|198.63|197.63|198.77|197.77|198.06|197.06|225
1736377200000|2025-01-08 23:00:00|198.64|197.64|197.77|196.77|198.65|197.65|197.77|196.77|281
1736377500000|2025-01-08 23:05:00|197.78|196.78|197.98|196.98|198.11|197.11|197.77|196.77|212
1736377800000|2025-01-08 23:10:00|197.99|196.99|198.03|197.03|198.2|197.2|197.89|196.89|119
1736378100000|2025-01-08 23:15:00|198.04|197.04|198.23|197.23|198.39|197.39|198.03|197.03|148
1736378400000|2025-01-08 23:20:00|198.24|197.24|198.53|197.53|198.66|197.66|198.23|197.23|104
1736378700000|2025-01-08 23:25:00|198.5|197.5|198.35|197.35|198.62|197.62|198.35|197.35|75
1736379000000|2025-01-08 23:30:00|198.37|197.37|198.29|197.29|198.46|197.46|198|197|138
1736379300000|2025-01-08 23:35:00|198.28|197.28|198.55|197.55|198.58|197.58|198.13|197.13|172
1736379600000|2025-01-08 23:40:00|198.58|197.58|198.8|197.8|198.8|197.8|198.54|197.54|116
1736379900000|2025-01-08 23:45:00|198.79|197.79|198.72|197.72|199.06|198.06|198.71|197.71|110
1736380200000|2025-01-08 23:50:00|198.73|197.73|198.39|197.39|198.76|197.76|198.29|197.29|171
1736380500000|2025-01-08 23:55:00|198.35|197.35|198.27|197.27|198.46|197.46|198.2|197.2|144
1736380800000|2025-01-09 00:00:00|198.23|197.23|197.99|196.99|198.31|197.31|197.85|196.85|317
1736381100000|2025-01-09 00:05:00|198|197|197.84|196.84|198.44|197.44|197.82|196.82|273
1736381400000|2025-01-09 00:10:00|197.86|196.86|198.19|197.19|198.44|197.44|197.83|196.83|216
1736381700000|2025-01-09 00:15:00|198.2|197.2|198.27|197.27|198.43|197.43|197.78|196.78|271
1736382000000|2025-01-09 00:20:00|198.26|197.26|197.72|196.72|198.26|197.26|197.52|196.52|352
1736382300000|2025-01-09 00:25:00|197.74|196.74|197.76|196.76|197.8|196.8|197.3|196.3|313
1736382600000|2025-01-09 00:30:00|197.74|196.74|197.72|196.72|198.05|197.05|197.69|196.69|404
1736382900000|2025-01-09 00:35:00|197.7|196.7|197.49|196.49|197.87|196.87|197.24|196.24|374
1736383200000|2025-01-09 00:40:00|197.47|196.47|198|197|198|197|197.42|196.42|240
1736383500000|2025-01-09 00:45:00|198.01|197.01|198.16|197.16|198.31|197.31|197.75|196.75|401
1736383800000|2025-01-09 00:50:00|198.14|197.14|198.43|197.43|198.49|197.49|198.09|197.09|378
1736384100000|2025-01-09 00:55:00|198.4|197.4|198.66|197.66|198.71|197.71|198.38|197.38|267
1736384400000|2025-01-09 01:00:00|198.68|197.68|198.74|197.74|198.79|197.79|198.42|197.42|497
1736384700000|2025-01-09 01:05:00|198.75|197.75|198.46|197.46|199.07|198.07|198.36|197.36|445
1736385000000|2025-01-09 01:10:00|198.49|197.49|198.54|197.54|198.62|197.62|198.09|197.09|422
1736385300000|2025-01-09 01:15:00|198.56|197.56|198.92|197.92|199.03|198.03|198.51|197.51|300
1736385600000|2025-01-09 01:20:00|198.88|197.88|199.39|198.39|199.41|198.41|198.88|197.88|383
1736385900000|2025-01-09 01:25:00|199.38|198.38|199.7|198.7|199.78|198.78|199.35|198.35|409
1736386200000|2025-01-09 01:30:00|199.71|198.71|199.71|198.71|199.77|198.77|199.43|198.43|454
1736386500000|2025-01-09 01:35:00|199.73|198.73|199.4|198.4|199.78|198.78|199.4|198.4|278
1736386800000|2025-01-09 01:40:00|199.42|198.42|199.2|198.2|199.84|198.84|199.11|198.11|358
1736387100000|2025-01-09 01:45:00|199.21|198.21|198.84|197.84|199.21|198.21|198.71|197.71|355
1736387400000|2025-01-09 01:50:00|198.83|197.83|198.86|197.86|199.07|198.07|198.73|197.73|280
1736387700000|2025-01-09 01:55:00|198.88|197.88|198.59|197.59|198.88|197.88|198.53|197.53|170
1736388000000|2025-01-09 02:00:00|198.6|197.6|198.76|197.76|198.81|197.81|198.51|197.51|254
1736388300000|2025-01-09 02:05:00|198.75|197.75|196.57|195.57|198.75|197.75|196.57|195.57|685
1736388600000|2025-01-09 02:10:00|196.53|195.53|196.63|195.63|197.3|196.3|196.02|195.02|835
1736388900000|2025-01-09 02:15:00|196.64|195.64|196.91|195.91|197.66|196.66|196.53|195.53|846
1736389200000|2025-01-09 02:20:00|196.92|195.92|197.03|196.03|197.19|196.19|196.65|195.65|666
1736389500000|2025-01-09 02:25:00|197.02|196.02|197.13|196.13|197.21|196.21|196.46|195.46|603
1736389800000|2025-01-09 02:30:00|197.11|196.11|196.56|195.56|197.46|196.46|196.16|195.16|653
1736390100000|2025-01-09 02:35:00|196.54|195.54|196.96|195.96|197.18|196.18|196.44|195.44|605
1736390400000|2025-01-09 02:40:00|196.94|195.94|197.95|196.95|198.03|197.03|196.89|195.89|562
1736390700000|2025-01-09 02:45:00|197.99|196.99|197.42|196.42|198.09|197.09|197.09|196.09|539
1736391000000|2025-01-09 02:50:00|197.39|196.39|197.7|196.7|197.9|196.9|197.36|196.36|390
1736391300000|2025-01-09 02:55:00|197.67|196.67|197.93|196.93|197.99|196.99|197.4|196.4|370
1736391600000|2025-01-09 03:00:00|197.91|196.91|197.04|196.04|198.11|197.11|197.02|196.02|547
1736391900000|2025-01-09 03:05:00|197.01|196.01|196.35|195.35|197.03|196.03|196.08|195.08|565
1736392200000|2025-01-09 03:10:00|196.3|195.3|196.12|195.12|196.42|195.42|195.83|194.83|441
1736392500000|2025-01-09 03:15:00|196.08|195.08|196.28|195.28|196.41|195.41|195.66|194.66|496
1736392800000|2025-01-09 03:20:00|196.29|195.29|196.4|195.4|196.64|195.64|196.2|195.2|352
1736393100000|2025-01-09 03:25:00|196.39|195.39|195.77|194.77|196.39|195.39|195.76|194.76|408
1736393400000|2025-01-09 03:30:00|195.79|194.79|195.99|194.99|196.08|195.08|195.57|194.57|479
1736393700000|2025-01-09 03:35:00|195.98|194.98|196.04|195.04|196.1|195.1|195.75|194.75|414
1736394000000|2025-01-09 03:40:00|196.03|195.03|195.64|194.64|196.13|195.13|195.64|194.64|369
1736394300000|2025-01-09 03:45:00|195.59|194.59|195.34|194.34|195.75|194.75|195.15|194.15|458
1736394600000|2025-01-09 03:50:00|195.28|194.28|195.2|194.2|195.29|194.29|194.83|193.83|413
1736394900000|2025-01-09 03:55:00|195.19|194.19|195.1|194.1|195.28|194.28|194.95|193.95|277
1736395200000|2025-01-09 04:00:00|195.09|194.09|194.91|193.91|195.32|194.32|194.85|193.85|409
1736395500000|2025-01-09 04:05:00|194.94|193.94|195.12|194.12|195.43|194.43|194.78|193.78|410
1736395800000|2025-01-09 04:10:00|195.14|194.14|194.6|193.6|195.16|194.16|194.58|193.58|246
1736396100000|2025-01-09 04:15:00|194.58|193.58|194.66|193.66|194.9|193.9|194.37|193.37|476
1736396400000|2025-01-09 04:20:00|194.65|193.65|194.7|193.7|195.09|194.09|194.56|193.56|428
1736396700000|2025-01-09 04:25:00|194.73|193.73|195.23|194.23|195.3|194.3|194.7|193.7|398
1736397000000|2025-01-09 04:30:00|195.22|194.22|195.28|194.28|195.64|194.64|195.22|194.22|421
1736397300000|2025-01-09 04:35:00|195.25|194.25|195.52|194.52|195.54|194.54|194.88|193.88|476
1736397600000|2025-01-09 04:40:00|195.49|194.49|195.63|194.63|195.7|194.7|195.46|194.46|340
1736397900000|2025-01-09 04:45:00|195.62|194.62|195.43|194.43|195.96|194.96|195.25|194.25|377
1736398200000|2025-01-09 04:50:00|195.41|194.41|195.63|194.63|195.63|194.63|195.34|194.34|280
1736398500000|2025-01-09 04:55:00|195.58|194.58|196.17|195.17|196.27|195.27|195.58|194.58|300
1736398800000|2025-01-09 05:00:00|196.15|195.15|195.83|194.83|196.22|195.22|195.67|194.67|384
1736399100000|2025-01-09 05:05:00|195.8|194.8|196.23|195.23|196.26|195.26|195.61|194.61|294
1736399400000|2025-01-09 05:10:00|196.25|195.25|196.19|195.19|196.3|195.3|195.93|194.93|216
1736399700000|2025-01-09 05:15:00|196.28|195.28|195.96|194.96|196.31|195.31|195.94|194.94|236
1736400000000|2025-01-09 05:20:00|195.94|194.94|195.96|194.96|196.21|195.21|195.9|194.9|188
1736400300000|2025-01-09 05:25:00|195.98|194.98|195.87|194.87|196.15|195.15|195.65|194.65|275
1736400600000|2025-01-09 05:30:00|195.86|194.86|195.77|194.77|196.03|195.03|195.66|194.66|298
1736400900000|2025-01-09 05:35:00|195.75|194.75|195.53|194.53|195.86|194.86|195.42|194.42|283
1736401200000|2025-01-09 05:40:00|195.55|194.55|195.76|194.76|195.85|194.85|195.55|194.55|264
1736401500000|2025-01-09 05:45:00|195.74|194.74|195.4|194.4|195.94|194.94|195.24|194.24|316
1736401800000|2025-01-09 05:50:00|195.37|194.37|195.2|194.2|195.77|194.77|195.19|194.19|384
1736402100000|2025-01-09 05:55:00|195.19|194.19|195.09|194.09|195.32|194.32|195|194|279
1736402400000|2025-01-09 06:00:00|195.08|194.08|194.62|193.62|195.17|194.17|194.55|193.55|359
1736402700000|2025-01-09 06:05:00|194.61|193.61|194.69|193.69|194.9|193.9|194.49|193.49|377
1736403000000|2025-01-09 06:10:00|194.7|193.7|194.91|193.91|194.92|193.92|194.44|193.44|283
1736403300000|2025-01-09 06:15:00|194.89|193.89|195.56|194.56|195.72|194.72|194.89|193.89|529
1736403600000|2025-01-09 06:20:00|195.57|194.57|195.08|194.08|195.62|194.62|194.95|193.95|439
1736403900000|2025-01-09 06:25:00|195.11|194.11|195.15|194.15|195.19|194.19|194.91|193.91|339
1736404200000|2025-01-09 06:30:00|195.16|194.16|195.22|194.22|195.49|194.49|195.1|194.1|394
1736404500000|2025-01-09 06:35:00|195.25|194.25|194.8|193.8|195.25|194.25|194.78|193.78|395
1736404800000|2025-01-09 06:40:00|194.78|193.78|195.02|194.02|195.09|194.09|194.6|193.6|379
1736405100000|2025-01-09 06:45:00|195.03|194.03|194.51|193.51|195.2|194.2|194.51|193.51|359
1736405400000|2025-01-09 06:50:00|194.52|193.52|194.38|193.38|194.67|193.67|194.15|193.15|357
1736405700000|2025-01-09 06:55:00|194.42|193.42|194.14|193.14|194.42|193.42|193.92|192.92|345
1736406000000|2025-01-09 07:00:00|194.13|193.13|194.72|193.72|194.72|193.72|193.89|192.89|539
1736406300000|2025-01-09 07:05:00|194.71|193.71|193.84|192.84|194.74|193.74|193.84|192.84|323
1736406600000|2025-01-09 07:10:00|193.87|192.87|193.53|192.53|193.99|192.99|193.44|192.44|307
1736406900000|2025-01-09 07:15:00|193.52|192.52|192.63|191.63|193.53|192.53|192.63|191.63|553
1736407200000|2025-01-09 07:20:00|192.62|191.62|192.39|191.39|192.65|191.65|192.36|191.36|347
1736407500000|2025-01-09 07:25:00|192.41|191.41|191.51|190.51|192.54|191.54|191.5|190.5|472
1736407800000|2025-01-09 07:30:00|191.68|190.68|191.24|190.24|191.76|190.76|191.14|190.14|602
1736408100000|2025-01-09 07:35:00|191.23|190.23|191.6|190.6|191.71|190.71|190.88|189.88|537
1736408400000|2025-01-09 07:40:00|191.59|190.59|191.17|190.17|191.64|190.64|190.87|189.87|447
1736408700000|2025-01-09 07:45:00|191.18|190.18|191.34|190.34|191.52|190.52|190.62|189.62|475
1736409000000|2025-01-09 07:50:00|191.33|190.33|190.62|189.62|191.55|190.55|190.6|189.6|483
1736409300000|2025-01-09 07:55:00|190.6|189.6|190.89|189.89|191.13|190.13|190.56|189.56|375
1736409600000|2025-01-09 08:00:00|190.9|189.9|191.44|190.44|191.54|190.54|190.83|189.83|412
1736409900000|2025-01-09 08:05:00|191.43|190.43|190.98|189.98|191.46|190.46|190.41|189.41|514
1736410200000|2025-01-09 08:10:00|190.96|189.96|190.01|189.01|191.28|190.28|189.99|188.99|575
1736410500000|2025-01-09 08:15:00|190|189|190.53|189.53|190.9|189.9|189.88|188.88|590
1736410800000|2025-01-09 08:20:00|190.54|189.54|191|190|191.01|190.01|190.05|189.05|452
1736411100000|2025-01-09 08:25:00|190.99|189.99|191.08|190.08|191.31|190.31|190.94|189.94|288
1736411400000|2025-01-09 08:30:00|191.09|190.09|191.83|190.83|191.97|190.97|190.81|189.81|441
1736411700000|2025-01-09 08:35:00|191.85|190.85|192.77|191.77|193.17|192.17|191.6|190.6|578
1736412000000|2025-01-09 08:40:00|192.75|191.75|192.66|191.66|193.12|192.12|192.36|191.36|526
1736412300000|2025-01-09 08:45:00|192.63|191.63|192.11|191.11|192.64|191.64|191.99|190.99|544
1736412600000|2025-01-09 08:50:00|192.12|191.12|192.33|191.33|192.52|191.52|192.1|191.1|357
1736412900000|2025-01-09 08:55:00|192.31|191.31|191.95|190.95|192.31|191.31|191.89|190.89|248
1736413200000|2025-01-09 09:00:00|191.94|190.94|192.01|191.01|192.15|191.15|191.77|190.77|301
1736413500000|2025-01-09 09:05:00|192|191|192.97|191.97|193.25|192.25|192|191|427
1736413800000|2025-01-09 09:10:00|192.99|191.99|192.7|191.7|193.03|192.03|192.5|191.5|289
1736414100000|2025-01-09 09:15:00|192.69|191.69|193.02|192.02|193.23|192.23|192.66|191.66|218
1736414400000|2025-01-09 09:20:00|193.01|192.01|192.7|191.7|193.02|192.02|192.7|191.7|220
1736414700000|2025-01-09 09:25:00|192.71|191.71|192.39|191.39|192.75|191.75|192.28|191.28|294
1736415000000|2025-01-09 09:30:00|192.38|191.38|192.48|191.48|192.5|191.5|192.16|191.16|336
1736415300000|2025-01-09 09:35:00|192.47|191.47|192.8|191.8|193.01|192.01|192.39|191.39|332
1736415600000|2025-01-09 09:40:00|192.79|191.79|192.77|191.77|192.95|191.95|192.7|191.7|181
1736415900000|2025-01-09 09:45:00|192.76|191.76|192.48|191.48|192.77|191.77|192.24|191.24|311
1736416200000|2025-01-09 09:50:00|192.47|191.47|192.32|191.32|192.75|191.75|192.31|191.31|179
1736416500000|2025-01-09 09:55:00|192.31|191.31|192.43|191.43|192.51|191.51|192.23|191.23|177
1736416800000|2025-01-09 10:00:00|192.42|191.42|192.75|191.75|192.83|191.83|192.42|191.42|262
1736417100000|2025-01-09 10:05:00|192.74|191.74|192.62|191.62|192.81|191.81|192.22|191.22|267
1736417400000|2025-01-09 10:10:00|192.61|191.61|192.72|191.72|192.89|191.89|192.58|191.58|162
1736417700000|2025-01-09 10:15:00|192.71|191.71|191.85|190.85|192.78|191.78|191.84|190.84|270
1736418000000|2025-01-09 10:20:00|191.86|190.86|191.91|190.91|191.99|190.99|191.47|190.47|415
1736418300000|2025-01-09 10:25:00|191.93|190.93|191.3|190.3|191.93|190.93|191.19|190.19|253
1736418600000|2025-01-09 10:30:00|191.27|190.27|190.6|189.6|191.27|190.27|190.6|189.6|282
1736418900000|2025-01-09 10:35:00|190.62|189.62|191.35|190.35|191.56|190.56|190.59|189.59|367
1736419200000|2025-01-09 10:40:00|191.36|190.36|191.64|190.64|191.9|190.9|191.31|190.31|301
1736419500000|2025-01-09 10:45:00|191.67|190.67|191.63|190.63|191.74|190.74|191.27|190.27|268
1736419800000|2025-01-09 10:50:00|191.62|190.62|192.15|191.15|192.33|191.33|191.54|190.54|285
1736420100000|2025-01-09 10:55:00|192.14|191.14|192.19|191.19|192.32|191.32|192.04|191.04|228
1736420400000|2025-01-09 11:00:00|192.18|191.18|192.24|191.24|192.29|191.29|191.75|190.75|328
1736420700000|2025-01-09 11:05:00|192.25|191.25|192.67|191.67|192.8|191.8|192.24|191.24|385
1736421000000|2025-01-09 11:10:00|192.69|191.69|192.79|191.79|193.03|192.03|192.67|191.67|265
1736421300000|2025-01-09 11:15:00|192.83|191.83|193.26|192.26|193.27|192.27|192.71|191.71|240
1736421600000|2025-01-09 11:20:00|193.29|192.29|193.1|192.1|193.62|192.62|192.99|191.99|299
1736421900000|2025-01-09 11:25:00|193.11|192.11|192.98|191.98|193.4|192.4|192.95|191.95|205
1736422200000|2025-01-09 11:30:00|192.91|191.91|192.79|191.79|193.04|192.04|192.78|191.78|199
1736422500000|2025-01-09 11:35:00|192.78|191.78|191.91|190.91|192.84|191.84|191.77|190.77|463
1736422800000|2025-01-09 11:40:00|191.9|190.9|191.85|190.85|192.29|191.29|191.45|190.45|374
1736423100000|2025-01-09 11:45:00|191.84|190.84|191.85|190.85|192.11|191.11|191.47|190.47|376
1736423400000|2025-01-09 11:50:00|191.86|190.86|192.03|191.03|192.37|191.37|191.86|190.86|174
1736423700000|2025-01-09 11:55:00|192.01|191.01|192|191|192.28|191.28|191.87|190.87|159
1736424000000|2025-01-09 12:00:00|191.98|190.98|191.68|190.68|191.99|190.99|191.42|190.42|335
1736424300000|2025-01-09 12:05:00|191.69|190.69|191.67|190.67|191.73|190.73|191.15|190.15|350
1736424600000|2025-01-09 12:10:00|191.68|190.68|192.27|191.27|192.36|191.36|191.68|190.68|311
1736424900000|2025-01-09 12:15:00|192.26|191.26|192.23|191.23|192.37|191.37|191.85|190.85|463
1736425200000|2025-01-09 12:20:00|192.22|191.22|192.55|191.55|192.69|191.69|192.16|191.16|325
1736425500000|2025-01-09 12:25:00|192.54|191.54|192.57|191.57|192.65|191.65|192.28|191.28|247
1736425800000|2025-01-09 12:30:00|192.56|191.56|192|191|192.87|191.87|191.92|190.92|304
1736426100000|2025-01-09 12:35:00|192.02|191.02|191.59|190.59|192.14|191.14|191.51|190.51|337
1736426400000|2025-01-09 12:40:00|191.58|190.58|190.78|189.78|191.58|190.58|190.75|189.75|370
1736426700000|2025-01-09 12:45:00|190.77|189.77|190.77|189.77|190.96|189.96|190.14|189.14|448
1736427000000|2025-01-09 12:50:00|190.78|189.78|191.08|190.08|191.24|190.24|190.75|189.75|303
1736427300000|2025-01-09 12:55:00|191.09|190.09|191.09|190.09|191.3|190.3|190.85|189.85|233
1736427600000|2025-01-09 13:00:00|191.07|190.07|190.43|189.43|191.37|190.37|190.35|189.35|304
1736427900000|2025-01-09 13:05:00|190.41|189.41|190.25|189.25|190.56|189.56|190.2|189.2|335
1736428200000|2025-01-09 13:10:00|190.24|189.24|189.52|188.52|190.42|189.42|189.51|188.51|343
1736428500000|2025-01-09 13:15:00|189.54|188.54|190.08|189.08|190.36|189.36|189.46|188.46|600
1736428800000|2025-01-09 13:20:00|190.13|189.13|190.14|189.14|190.25|189.25|189.83|188.83|410
1736429100000|2025-01-09 13:25:00|190.15|189.15|190.12|189.12|190.63|189.63|189.98|188.98|357
1736429400000|2025-01-09 13:30:00|190.13|189.13|189.49|188.49|190.14|189.14|189.47|188.47|328
1736429700000|2025-01-09 13:35:00|189.5|188.5|188.19|187.19|189.5|188.5|188.06|187.06|592
1736430000000|2025-01-09 13:40:00|188.18|187.18|188.13|187.13|188.68|187.68|187.97|186.97|627
1736430300000|2025-01-09 13:45:00|188.17|187.17|187.15|186.15|188.51|187.51|187.12|186.12|662
1736430600000|2025-01-09 13:50:00|187.14|186.14|187.34|186.34|187.55|186.55|186.56|185.56|475
1736430900000|2025-01-09 13:55:00|187.35|186.35|186.31|185.31|187.56|186.56|186.31|185.31|563
1736431200000|2025-01-09 14:00:00|186.3|185.3|186.08|185.08|186.79|185.79|186.07|185.07|593
1736431500000|2025-01-09 14:05:00|186.11|185.11|186.55|185.55|186.7|185.7|185.94|184.94|599
1736431800000|2025-01-09 14:10:00|186.56|185.56|187.93|186.93|187.95|186.95|186.56|185.56|744
1736432100000|2025-01-09 14:15:00|187.92|186.92|189.06|188.06|189.09|188.09|187.83|186.83|731
1736432400000|2025-01-09 14:20:00|189.07|188.07|187.7|186.7|189.19|188.19|187.61|186.61|575
1736432700000|2025-01-09 14:25:00|187.69|186.69|187.94|186.94|188.16|187.16|187.39|186.39|616
1736433000000|2025-01-09 14:30:00|187.91|186.91|188.77|187.77|189.2|188.2|187.88|186.88|698
1736433300000|2025-01-09 14:35:00|188.75|187.75|188.29|187.29|188.76|187.76|187.63|186.63|694
1736433600000|2025-01-09 14:40:00|188.31|187.31|187.86|186.86|188.41|187.41|187.65|186.65|535
1736433900000|2025-01-09 14:45:00|187.85|186.85|188.44|187.44|188.88|187.88|187.77|186.77|652
1736434200000|2025-01-09 14:50:00|188.43|187.43|188.8|187.8|189.07|188.07|188.24|187.24|627
1736434500000|2025-01-09 14:55:00|188.79|187.79|189.61|188.61|189.68|188.68|188.78|187.78|501
1736434800000|2025-01-09 15:00:00|189.58|188.58|189.09|188.09|189.6|188.6|188.73|187.73|711
1736435100000|2025-01-09 15:05:00|189.03|188.03|189.34|188.34|189.38|188.38|188.77|187.77|688
1736435400000|2025-01-09 15:10:00|189.37|188.37|189.65|188.65|189.68|188.68|189.29|188.29|631
1736435700000|2025-01-09 15:15:00|189.64|188.64|190.42|189.42|190.75|189.75|189.64|188.64|811
1736436000000|2025-01-09 15:20:00|190.41|189.41|190.6|189.6|190.84|189.84|190.23|189.23|538
1736436300000|2025-01-09 15:25:00|190.61|189.61|191.31|190.31|191.32|190.32|190.26|189.26|688
1736436600000|2025-01-09 15:30:00|191.29|190.29|192.47|191.47|192.66|191.66|191.17|190.17|825
1736436900000|2025-01-09 15:35:00|192.44|191.44|192.2|191.2|192.47|191.47|191.74|190.74|779
1736437200000|2025-01-09 15:40:00|192.19|191.19|192.33|191.33|192.34|191.34|191.74|190.74|541
1736437500000|2025-01-09 15:45:00|192.35|191.35|192.72|191.72|192.85|191.85|192.2|191.2|612
1736437800000|2025-01-09 15:50:00|192.71|191.71|193.75|192.75|193.84|192.84|192.71|191.71|814
1736438100000|2025-01-09 15:55:00|193.78|192.78|193.08|192.08|193.79|192.79|192.91|191.91|686
1736438400000|2025-01-09 16:00:00|193.07|192.07|193.03|192.03|193.65|192.65|192.69|191.69|564
1736438700000|2025-01-09 16:05:00|193.05|192.05|193.41|192.41|193.7|192.7|193.04|192.04|564
1736439000000|2025-01-09 16:10:00|193.42|192.42|193.41|192.41|193.67|192.67|193.06|192.06|448
1736439300000|2025-01-09 16:15:00|193.4|192.4|192.94|191.94|193.41|192.41|192.61|191.61|500
1736439600000|2025-01-09 16:20:00|192.97|191.97|192.38|191.38|192.98|191.98|192.1|191.1|395
1736439900000|2025-01-09 16:25:00|192.36|191.36|192.14|191.14|192.36|191.36|191.77|190.77|435
1736440200000|2025-01-09 16:30:00|192.16|191.16|191.98|190.98|192.32|191.32|191.69|190.69|343
1736440500000|2025-01-09 16:35:00|192|191|192.11|191.11|192.22|191.22|191.52|190.52|302
1736440800000|2025-01-09 16:40:00|192.1|191.1|192.29|191.29|192.47|191.47|191.78|190.78|329
1736441100000|2025-01-09 16:45:00|192.28|191.28|192.63|191.63|192.63|191.63|192.16|191.16|396
1736441400000|2025-01-09 16:50:00|192.66|191.66|193.01|192.01|193.2|192.2|192.57|191.57|400
1736441700000|2025-01-09 16:55:00|193|192|192.7|191.7|193.06|192.06|192.59|191.59|232
1736442000000|2025-01-09 17:00:00|192.71|191.71|192.52|191.52|193.04|192.04|192.39|191.39|326
1736442300000|2025-01-09 17:05:00|192.51|191.51|192.51|191.51|192.88|191.88|192.45|191.45|301
1736442600000|2025-01-09 17:10:00|192.5|191.5|192.22|191.22|192.71|191.71|192.12|191.12|303
1736442900000|2025-01-09 17:15:00|192.23|191.23|191.45|190.45|192.42|191.42|191.25|190.25|275
1736443200000|2025-01-09 17:20:00|191.5|190.5|190.92|189.92|191.6|190.6|190.9|189.9|341
1736443500000|2025-01-09 17:25:00|190.94|189.94|191.26|190.26|191.38|190.38|190.84|189.84|356
1736443800000|2025-01-09 17:30:00|191.27|190.27|190.29|189.29|191.37|190.37|190.29|189.29|289
1736444100000|2025-01-09 17:35:00|190.3|189.3|190.14|189.14|190.38|189.38|189.82|188.82|318
1736444400000|2025-01-09 17:40:00|190.2|189.2|190.05|189.05|190.33|189.33|189.95|188.95|285
1736444700000|2025-01-09 17:45:00|190.06|189.06|188.55|187.55|190.06|189.06|188.48|187.48|467
1736445000000|2025-01-09 17:50:00|188.54|187.54|187.32|186.32|188.56|187.56|186.9|185.9|642
1736445300000|2025-01-09 17:55:00|187.33|186.33|188.17|187.17|188.68|187.68|187.33|186.33|604
1736445600000|2025-01-09 18:00:00|188.18|187.18|188.76|187.76|189.35|188.35|187.87|186.87|596
1736445900000|2025-01-09 18:05:00|188.77|187.77|188.69|187.69|189.25|188.25|188|187|492
1736446200000|2025-01-09 18:10:00|188.71|187.71|188.94|187.94|188.98|187.98|188.33|187.33|450
1736446500000|2025-01-09 18:15:00|188.95|187.95|188.52|187.52|189.34|188.34|188.38|187.38|651
1736446800000|2025-01-09 18:20:00|188.5|187.5|189.34|188.34|189.36|188.36|188.21|187.21|677
1736447100000|2025-01-09 18:25:00|189.35|188.35|189.02|188.02|189.58|188.58|188.92|187.92|504
1736447400000|2025-01-09 18:30:00|189.01|188.01|189.74|188.74|189.88|188.88|188.67|187.67|629
1736447700000|2025-01-09 18:35:00|189.75|188.75|189.8|188.8|190.27|189.27|189.69|188.69|518
1736448000000|2025-01-09 18:40:00|189.81|188.81|189.52|188.52|189.83|188.83|189.3|188.3|436
1736448300000|2025-01-09 18:45:00|189.51|188.51|189.6|188.6|189.84|188.84|189.35|188.35|491
1736448600000|2025-01-09 18:50:00|189.59|188.59|189.56|188.56|189.6|188.6|189.01|188.01|520
1736448900000|2025-01-09 18:55:00|189.59|188.59|189.28|188.28|189.6|188.6|189.26|188.26|340
1736449200000|2025-01-09 19:00:00|189.27|188.27|188.75|187.75|189.28|188.28|188.63|187.63|484
1736449500000|2025-01-09 19:05:00|188.73|187.73|189.54|188.54|189.71|188.71|188.73|187.73|489
1736449800000|2025-01-09 19:10:00|189.56|188.56|189.72|188.72|189.81|188.81|189.45|188.45|321
1736450100000|2025-01-09 19:15:00|189.71|188.71|189.42|188.42|189.71|188.71|189.28|188.28|306
1736450400000|2025-01-09 19:20:00|189.41|188.41|188.19|187.19|189.41|188.41|188.11|187.11|369
1736450700000|2025-01-09 19:25:00|188.2|187.2|188.26|187.26|188.32|187.32|187.82|186.82|432
1736451000000|2025-01-09 19:30:00|188.25|187.25|188.69|187.69|189.04|188.04|188.25|187.25|468
1736451300000|2025-01-09 19:35:00|188.7|187.7|188.19|187.19|188.7|187.7|187.8|186.8|386
1736451600000|2025-01-09 19:40:00|188.2|187.2|187.31|186.31|188.2|187.2|187.3|186.3|424
1736451900000|2025-01-09 19:45:00|187.3|186.3|186.88|185.88|187.6|186.6|186.78|185.78|546
1736452200000|2025-01-09 19:50:00|186.92|185.92|186.85|185.85|187.11|186.11|186.61|185.61|602
1736452500000|2025-01-09 19:55:00|186.86|185.86|186.69|185.69|187.7|186.7|186.52|185.52|729
1736452800000|2025-01-09 20:00:00|186.67|185.67|186.5|185.5|187.19|186.19|186.39|185.39|817
1736453100000|2025-01-09 20:05:00|186.48|185.48|186.39|185.39|187.22|186.22|186.14|185.14|736
1736453400000|2025-01-09 20:10:00|186.38|185.38|186.34|185.34|186.58|185.58|185.76|184.76|778
1736453700000|2025-01-09 20:15:00|186.36|185.36|185.25|184.25|186.6|185.6|185.16|184.16|756
1736454000000|2025-01-09 20:20:00|185.24|184.24|184.44|183.44|185.24|184.24|183.63|182.63|744
1736454300000|2025-01-09 20:25:00|184.42|183.42|183.97|182.97|184.96|183.96|183.91|182.91|821
1736454600000|2025-01-09 20:30:00|183.99|182.99|184.27|183.27|184.37|183.37|183.62|182.62|771
1736454900000|2025-01-09 20:35:00|184.28|183.28|183.23|182.23|184.42|183.42|182.86|181.86|738
1736455200000|2025-01-09 20:40:00|183.22|182.22|184.86|183.86|184.94|183.94|183.18|182.18|664
1736455500000|2025-01-09 20:45:00|184.84|183.84|185.34|184.34|185.72|184.72|184.84|183.84|774
1736455800000|2025-01-09 20:50:00|185.33|184.33|185.3|184.3|185.46|184.46|184.35|183.35|556
1736456100000|2025-01-09 20:55:00|185.27|184.27|185.98|184.98|186.5|185.5|185.11|184.11|617
1736456400000|2025-01-09 21:00:00|185.95|184.95|186.73|185.73|186.95|185.95|185.63|184.63|642
1736456700000|2025-01-09 21:05:00|186.72|185.72|186.97|185.97|187.23|186.23|186.59|185.59|642
1736457000000|2025-01-09 21:10:00|186.98|185.98|187.01|186.01|187.31|186.31|186.66|185.66|573
1736457300000|2025-01-09 21:15:00|187|186|187.39|186.39|187.42|186.42|186.67|185.67|593
1736457600000|2025-01-09 21:20:00|187.36|186.36|187.57|186.57|187.88|186.88|187.14|186.14|537
1736457900000|2025-01-09 21:25:00|187.59|186.59|186.97|185.97|187.63|186.63|186.87|185.87|488
1736458200000|2025-01-09 21:30:00|186.96|185.96|186.36|185.36|186.96|185.96|186.18|185.18|608
1736458500000|2025-01-09 21:35:00|186.37|185.37|186.99|185.99|187.06|186.06|186.17|185.17|579
1736458800000|2025-01-09 21:40:00|186.98|185.98|186.47|185.47|187.09|186.09|186.33|185.33|433
1736459100000|2025-01-09 21:45:00|186.5|185.5|185.63|184.63|186.7|185.7|185.5|184.5|589
1736459400000|2025-01-09 21:50:00|185.61|184.61|185.82|184.82|186.19|185.19|185.54|184.54|526
1736459700000|2025-01-09 21:55:00|185.81|184.81|185.6|184.6|186.03|185.03|185.53|184.53|422
1736460000000|2025-01-09 22:00:00|185.59|184.59|185.94|184.94|186.06|185.06|185.36|184.36|511
1736460300000|2025-01-09 22:05:00|185.91|184.91|185.06|184.06|186.04|185.04|184.71|183.71|368
1736460600000|2025-01-09 22:10:00|185.05|184.05|184.31|183.31|185.07|184.07|184.06|183.06|383
1736460900000|2025-01-09 22:15:00|184.32|183.32|185.55|184.55|185.66|184.66|184.28|183.28|664
1736461200000|2025-01-09 22:20:00|185.54|184.54|186.13|185.13|186.13|185.13|185.28|184.28|302
1736461500000|2025-01-09 22:25:00|186.12|185.12|186.54|185.54|186.55|185.55|186.1|185.1|257
1736461800000|2025-01-09 22:30:00|186.55|185.55|187.38|186.38|187.62|186.62|186.55|185.55|499
1736462100000|2025-01-09 22:35:00|187.37|186.37|187.98|186.98|188.49|187.49|187.12|186.12|390
1736462400000|2025-01-09 22:40:00|187.97|186.97|187.76|186.76|188.24|187.24|187.64|186.64|236
1736462700000|2025-01-09 22:45:00|187.75|186.75|187.48|186.48|187.83|186.83|187.47|186.47|136
1736463000000|2025-01-09 22:50:00|187.47|186.47|187.1|186.1|187.57|186.57|187.02|186.02|141
1736463300000|2025-01-09 22:55:00|187.11|186.11|186.78|185.78|187.49|186.49|186.78|185.78|171
1736463600000|2025-01-09 23:00:00|186.77|185.77|186.42|185.42|186.89|185.89|186.42|185.42|380
1736463900000|2025-01-09 23:05:00|186.45|185.45|186.6|185.6|186.86|185.86|185.96|184.96|417
1736464200000|2025-01-09 23:10:00|186.59|185.59|186.75|185.75|186.9|185.9|186.42|185.42|157
1736464500000|2025-01-09 23:15:00|186.74|185.74|186.7|185.7|186.74|185.74|186.27|185.27|247
1736464800000|2025-01-09 23:20:00|186.71|185.71|186.56|185.56|186.99|185.99|186.45|185.45|191
1736465100000|2025-01-09 23:25:00|186.57|185.57|185.89|184.89|186.62|185.62|185.77|184.77|256
1736465400000|2025-01-09 23:30:00|185.87|184.87|186.1|185.1|186.19|185.19|185.82|184.82|288
1736465700000|2025-01-09 23:35:00|186.11|185.11|185.64|184.64|186.28|185.28|185.37|184.37|392
1736466000000|2025-01-09 23:40:00|185.63|184.63|185.42|184.42|185.9|184.9|185.29|184.29|281
1736466300000|2025-01-09 23:45:00|185.45|184.45|185.36|184.36|185.56|184.56|185.14|184.14|302
1736466600000|2025-01-09 23:50:00|185.35|184.35|185.77|184.77|186.14|185.14|185.33|184.33|293
1736466900000|2025-01-09 23:55:00|185.78|184.78|185.86|184.86|186.1|185.1|185.72|184.72|193
1736467200000|2025-01-10 00:00:00|185.89|184.89|186.21|185.21|186.74|185.74|185.83|184.83|474
1736467500000|2025-01-10 00:05:00|186.19|185.19|186.42|185.42|186.73|185.73|186.17|185.17|403
1736467800000|2025-01-10 00:10:00|186.41|185.41|187.23|186.23|187.49|186.49|186.34|185.34|579
1736468100000|2025-01-10 00:15:00|187.21|186.21|187.26|186.26|187.69|186.69|187.04|186.04|550
1736468400000|2025-01-10 00:20:00|187.23|186.23|186.75|185.75|187.76|186.76|186.72|185.72|517
1736468700000|2025-01-10 00:25:00|186.74|185.74|186.78|185.78|186.91|185.91|186.53|185.53|398
1736469000000|2025-01-10 00:30:00|186.79|185.79|186.84|185.84|187.28|186.28|186.55|185.55|368
1736469300000|2025-01-10 00:35:00|186.85|185.85|187.55|186.55|187.6|186.6|186.56|185.56|368
1736469600000|2025-01-10 00:40:00|187.54|186.54|187.47|186.47|187.66|186.66|187.34|186.34|318
1736469900000|2025-01-10 00:45:00|187.46|186.46|187.06|186.06|187.47|186.47|186.82|185.82|337
1736470200000|2025-01-10 00:50:00|187.07|186.07|187.4|186.4|187.85|186.85|187|186|324
1736470500000|2025-01-10 00:55:00|187.39|186.39|187.23|186.23|187.51|186.51|187.02|186.02|186
1736470800000|2025-01-10 01:00:00|187.2|186.2|187.75|186.75|187.77|186.77|187.12|186.12|264
1736471100000|2025-01-10 01:05:00|187.74|186.74|186.69|185.69|187.74|186.74|186.67|185.67|349
1736471400000|2025-01-10 01:10:00|186.68|185.68|187.55|186.55|187.58|186.58|186.6|185.6|335
1736471700000|2025-01-10 01:15:00|187.54|186.54|187.3|186.3|187.95|186.95|187.2|186.2|364
1736472000000|2025-01-10 01:20:00|187.29|186.29|186.75|185.75|187.29|186.29|186.61|185.61|347
1736472300000|2025-01-10 01:25:00|186.76|185.76|186.95|185.95|187.46|186.46|186.76|185.76|330
1736472600000|2025-01-10 01:30:00|186.94|185.94|187.08|186.08|187.25|186.25|186.7|185.7|303
1736472900000|2025-01-10 01:35:00|187.07|186.07|187.63|186.63|187.72|186.72|186.93|185.93|451
1736473200000|2025-01-10 01:40:00|187.62|186.62|188.63|187.63|188.66|187.66|187.57|186.57|520
1736473500000|2025-01-10 01:45:00|188.64|187.64|187.98|186.98|188.93|187.93|187.77|186.77|439
1736473800000|2025-01-10 01:50:00|187.97|186.97|188.04|187.04|188.25|187.25|187.79|186.79|361
1736474100000|2025-01-10 01:55:00|188.03|187.03|188.41|187.41|188.64|187.64|187.88|186.88|355
1736474400000|2025-01-10 02:00:00|188.4|187.4|189.12|188.12|189.35|188.35|188.39|187.39|599
1736474700000|2025-01-10 02:05:00|189.1|188.1|189.3|188.3|189.54|188.54|189.09|188.09|526
1736475000000|2025-01-10 02:10:00|189.27|188.27|188.62|187.62|189.29|188.29|188.56|187.56|474
1736475300000|2025-01-10 02:15:00|188.68|187.68|188.36|187.36|188.76|187.76|188.25|187.25|335
1736475600000|2025-01-10 02:20:00|188.34|187.34|188.53|187.53|189.01|188.01|188.25|187.25|359
1736475900000|2025-01-10 02:25:00|188.52|187.52|189.79|188.79|189.87|188.87|188.5|187.5|336
1736476200000|2025-01-10 02:30:00|189.78|188.78|190.01|189.01|190.26|189.26|189.47|188.47|545
1736476500000|2025-01-10 02:35:00|190|189|189.67|188.67|190.09|189.09|189.62|188.62|511
1736476800000|2025-01-10 02:40:00|189.66|188.66|189.36|188.36|189.68|188.68|189.26|188.26|405
1736477100000|2025-01-10 02:45:00|189.34|188.34|189.66|188.66|190.01|189.01|189.34|188.34|342
1736477400000|2025-01-10 02:50:00|189.64|188.64|189.12|188.12|189.72|188.72|188.99|187.99|298
1736477700000|2025-01-10 02:55:00|189.13|188.13|189.2|188.2|189.47|188.47|189.06|188.06|210
1736478000000|2025-01-10 03:00:00|189.21|188.21|189.37|188.37|189.54|188.54|188.87|187.87|255
1736478300000|2025-01-10 03:05:00|189.38|188.38|189.33|188.33|189.65|188.65|189.18|188.18|203
1736478600000|2025-01-10 03:10:00|189.35|188.35|189.41|188.41|189.42|188.42|189.05|188.05|78
1736478900000|2025-01-10 03:15:00|189.22|188.22|189|188|189.26|188.26|188.86|187.86|253
1736479200000|2025-01-10 03:20:00|189.01|188.01|188.96|187.96|189.06|188.06|188.76|187.76|186
1736479500000|2025-01-10 03:25:00|188.94|187.94|189.12|188.12|189.14|188.14|188.94|187.94|126
1736479800000|2025-01-10 03:30:00|189.34|188.34|189.44|188.44|189.83|188.83|189.34|188.34|200
1736480100000|2025-01-10 03:35:00|189.42|188.42|189.18|188.18|189.44|188.44|188.92|187.92|157
1736480400000|2025-01-10 03:40:00|189.21|188.21|189.16|188.16|189.51|188.51|189.16|188.16|36
1736480700000|2025-01-10 03:45:00|189.15|188.15|190|189|190.17|189.17|189.05|188.05|295
1736481000000|2025-01-10 03:50:00|190.02|189.02|190.21|189.21|190.42|189.42|189.99|188.99|256
1736481300000|2025-01-10 03:55:00|190.22|189.22|190.04|189.04|190.34|189.34|190|189|177
1736481600000|2025-01-10 04:00:00|190.06|189.06|190.04|189.04|190.71|189.71|190.04|189.04|248
1736481900000|2025-01-10 04:05:00|190.03|189.03|190.46|189.46|190.47|189.47|189.91|188.91|212
1736482200000|2025-01-10 04:10:00|190.49|189.49|190.39|189.39|190.84|189.84|190.38|189.38|162
1736482500000|2025-01-10 04:15:00|190.38|189.38|190.11|189.11|190.38|189.38|189.9|188.9|219
1736482800000|2025-01-10 04:20:00|190.09|189.09|189.99|188.99|190.39|189.39|189.93|188.93|204
1736483100000|2025-01-10 04:25:00|189.98|188.98|189.9|188.9|189.98|188.98|189.64|188.64|247
1736483400000|2025-01-10 04:30:00|189.89|188.89|189.77|188.77|190.32|189.32|189.69|188.69|200
1736483700000|2025-01-10 04:35:00|189.75|188.75|189.68|188.68|190.26|189.26|189.56|188.56|165
1736484000000|2025-01-10 04:40:00|189.73|188.73|189.77|188.77|189.94|188.94|189.57|188.57|136
1736484300000|2025-01-10 04:45:00|189.78|188.78|189.54|188.54|189.91|188.91|189.49|188.49|146
1736484600000|2025-01-10 04:50:00|189.57|188.57|189.84|188.84|189.9|188.9|189.49|188.49|148
1736484900000|2025-01-10 04:55:00|189.88|188.88|189.94|188.94|189.95|188.95|189.66|188.66|94
1736485200000|2025-01-10 05:00:00|189.96|188.96|189.93|188.93|190.12|189.12|189.81|188.81|165
1736485500000|2025-01-10 05:05:00|189.91|188.91|190.22|189.22|190.22|189.22|189.74|188.74|132
1736485800000|2025-01-10 05:10:00|190.21|189.21|190.05|189.05|190.38|189.38|190.02|189.02|140
1736486100000|2025-01-10 05:15:00|190.04|189.04|189.53|188.53|190.32|189.32|189.53|188.53|284
1736486400000|2025-01-10 05:20:00|189.54|188.54|189.53|188.53|189.78|188.78|189.51|188.51|198
1736486700000|2025-01-10 05:25:00|189.51|188.51|189.65|188.65|189.73|188.73|189.28|188.28|157
1736487000000|2025-01-10 05:30:00|189.66|188.66|190.42|189.42|190.43|189.43|189.65|188.65|296
1736487300000|2025-01-10 05:35:00|190.43|189.43|191.93|190.93|191.99|190.99|190.35|189.35|518
1736487600000|2025-01-10 05:40:00|191.95|190.95|191.84|190.84|192.38|191.38|191.73|190.73|456
1736487900000|2025-01-10 05:45:00|191.85|190.85|191.25|190.25|191.93|190.93|191.23|190.23|284
1736488200000|2025-01-10 05:50:00|191.23|190.23|190.72|189.72|191.24|190.24|190.72|189.72|213
1736488500000|2025-01-10 05:55:00|190.73|189.73|190.74|189.74|190.82|189.82|190.51|189.51|210
1736488800000|2025-01-10 06:00:00|190.73|189.73|190.36|189.36|190.96|189.96|190.25|189.25|236
1736489100000|2025-01-10 06:05:00|190.38|189.38|191|190|191|190|190.21|189.21|225
1736489400000|2025-01-10 06:10:00|191.01|190.01|190.85|189.85|191.22|190.22|190.57|189.57|260
1736489700000|2025-01-10 06:15:00|190.86|189.86|190.84|189.84|191.02|190.02|190.52|189.52|199
1736490000000|2025-01-10 06:20:00|190.82|189.82|191.09|190.09|191.16|190.16|190.79|189.79|231
1736490300000|2025-01-10 06:25:00|191.07|190.07|190.99|189.99|191.13|190.13|190.59|189.59|171
1736490600000|2025-01-10 06:30:00|191|190|190.68|189.68|191|190|190.32|189.32|302
1736490900000|2025-01-10 06:35:00|190.73|189.73|191.08|190.08|191.18|190.18|190.69|189.69|325
1736491200000|2025-01-10 06:40:00|191.07|190.07|191.3|190.3|191.5|190.5|190.99|189.99|266
1736491500000|2025-01-10 06:45:00|191.29|190.29|191.38|190.38|191.68|190.68|191.29|190.29|256
1736491800000|2025-01-10 06:50:00|191.37|190.37|191.26|190.26|191.45|190.45|191.13|190.13|222
1736492100000|2025-01-10 06:55:00|191.27|190.27|191.95|190.95|192.08|191.08|191.27|190.27|307
1736492400000|2025-01-10 07:00:00|191.94|190.94|191.6|190.6|192.17|191.17|191.51|190.51|204
1736492700000|2025-01-10 07:05:00|191.59|190.59|191.81|190.81|191.97|190.97|191.59|190.59|271
1736493000000|2025-01-10 07:10:00|191.8|190.8|192.43|191.43|192.65|191.65|191.75|190.75|337
1736493300000|2025-01-10 07:15:00|192.44|191.44|192.27|191.27|192.58|191.58|191.95|190.95|423
1736493600000|2025-01-10 07:20:00|192.28|191.28|192.34|191.34|192.51|191.51|192.12|191.12|342
1736493900000|2025-01-10 07:25:00|192.33|191.33|192.24|191.24|192.39|191.39|192.07|191.07|296
1736494200000|2025-01-10 07:30:00|192.23|191.23|192.47|191.47|192.73|191.73|192.02|191.02|492
1736494500000|2025-01-10 07:35:00|192.57|191.57|193.07|192.07|193.29|192.29|192.53|191.53|404
1736494800000|2025-01-10 07:40:00|193.17|192.17|193.45|192.45|193.85|192.85|193.03|192.03|591
1736495100000|2025-01-10 07:45:00|193.51|192.51|192.98|191.98|193.79|192.79|192.94|191.94|589
1736495400000|2025-01-10 07:50:00|192.97|191.97|192.76|191.76|193.26|192.26|192.7|191.7|428
1736495700000|2025-01-10 07:55:00|192.75|191.75|192.63|191.63|192.97|191.97|192.49|191.49|364
1736496000000|2025-01-10 08:00:00|192.62|191.62|192.3|191.3|192.99|191.99|192.3|191.3|371
1736496300000|2025-01-10 08:05:00|192.31|191.31|192.67|191.67|192.78|191.78|192.27|191.27|339
1736496600000|2025-01-10 08:10:00|192.68|191.68|192.82|191.82|192.82|191.82|192.29|191.29|269
1736496900000|2025-01-10 08:15:00|192.85|191.85|192.72|191.72|193.1|192.1|192.65|191.65|403
1736497200000|2025-01-10 08:20:00|192.73|191.73|193.01|192.01|193.36|192.36|192.51|191.51|367
1736497500000|2025-01-10 08:25:00|192.96|191.96|193.14|192.14|193.14|192.14|192.87|191.87|240
1736497800000|2025-01-10 08:30:00|193.12|192.12|192.66|191.66|193.14|192.14|192.57|191.57|332
1736498100000|2025-01-10 08:35:00|192.65|191.65|192.94|191.94|193.03|192.03|192.56|191.56|217
1736498400000|2025-01-10 08:40:00|192.89|191.89|192.81|191.81|193.02|192.02|192.66|191.66|117
1736498700000|2025-01-10 08:45:00|192.77|191.77|192.83|191.83|192.96|191.96|192.36|191.36|234
1736499000000|2025-01-10 08:50:00|192.84|191.84|192.81|191.81|192.96|191.96|192.71|191.71|325
1736499300000|2025-01-10 08:55:00|192.79|191.79|192.86|191.86|193.06|192.06|192.74|191.74|261
1736499600000|2025-01-10 09:00:00|192.87|191.87|192.34|191.34|192.95|191.95|192.27|191.27|415
1736499900000|2025-01-10 09:05:00|192.3|191.3|192.37|191.37|192.67|191.67|192.11|191.11|300
1736500200000|2025-01-10 09:10:00|192.36|191.36|192.75|191.75|192.98|191.98|192.14|191.14|428
1736500500000|2025-01-10 09:15:00|192.73|191.73|192.96|191.96|193.09|192.09|192.45|191.45|456
1736500800000|2025-01-10 09:20:00|192.95|191.95|193.4|192.4|193.51|192.51|192.95|191.95|370
1736501100000|2025-01-10 09:25:00|193.39|192.39|193.63|192.63|193.64|192.64|193.13|192.13|366
1736501400000|2025-01-10 09:30:00|193.62|192.62|193.5|192.5|193.63|192.63|193.11|192.11|416
1736501700000|2025-01-10 09:35:00|193.51|192.51|193.39|192.39|193.57|192.57|192.93|191.93|270
1736502000000|2025-01-10 09:40:00|193.38|192.38|193.39|192.39|193.62|192.62|193.31|192.31|201
1736502300000|2025-01-10 09:45:00|193.38|192.38|192.92|191.92|193.38|192.38|192.87|191.87|303
1736502600000|2025-01-10 09:50:00|192.94|191.94|193.25|192.25|193.42|192.42|192.78|191.78|193
1736502900000|2025-01-10 09:55:00|193.26|192.26|192.82|191.82|193.44|192.44|192.78|191.78|150
1736503200000|2025-01-10 10:00:00|192.86|191.86|192.94|191.94|193.03|192.03|192.78|191.78|161
1736503500000|2025-01-10 10:05:00|192.98|191.98|193.11|192.11|193.16|192.16|192.98|191.98|143
1736503800000|2025-01-10 10:10:00|193.1|192.1|192.86|191.86|193.12|192.12|192.77|191.77|157
1736504100000|2025-01-10 10:15:00|192.85|191.85|192.57|191.57|193.01|192.01|192.56|191.56|266
1736504400000|2025-01-10 10:20:00|192.49|191.49|192.49|191.49|192.75|191.75|192.32|191.32|265
1736504700000|2025-01-10 10:25:00|192.47|191.47|192.39|191.39|192.66|191.66|192.35|191.35|261
1736505000000|2025-01-10 10:30:00|192.38|191.38|192.73|191.73|192.96|191.96|192.32|191.32|231
1736505300000|2025-01-10 10:35:00|192.76|191.76|192.8|191.8|193.1|192.1|192.73|191.73|274
1736505600000|2025-01-10 10:40:00|192.79|191.79|192.81|191.81|192.97|191.97|192.73|191.73|191
1736505900000|2025-01-10 10:45:00|192.79|191.79|192.62|191.62|192.8|191.8|192.5|191.5|209
1736506200000|2025-01-10 10:50:00|192.63|191.63|192.78|191.78|192.88|191.88|192.51|191.51|211
1736506500000|2025-01-10 10:55:00|192.76|191.76|193.46|192.46|193.51|192.51|192.69|191.69|402
1736506800000|2025-01-10 11:00:00|193.44|192.44|193.69|192.69|193.73|192.73|193.24|192.24|501
1736507100000|2025-01-10 11:05:00|193.67|192.67|193.45|192.45|193.7|192.7|193.29|192.29|348
1736507400000|2025-01-10 11:10:00|193.49|192.49|192.71|191.71|193.53|192.53|192.71|191.71|255
1736507700000|2025-01-10 11:15:00|192.72|191.72|192.53|191.53|192.79|191.79|192.45|191.45|309
1736508000000|2025-01-10 11:20:00|192.52|191.52|192.52|191.52|192.65|191.65|192.43|191.43|209
1736508300000|2025-01-10 11:25:00|192.53|191.53|192.51|191.51|192.61|191.61|192.35|191.35|135
1736508600000|2025-01-10 11:30:00|192.49|191.49|192.09|191.09|192.73|191.73|191.92|190.92|217
1736508900000|2025-01-10 11:35:00|192.1|191.1|192.32|191.32|192.43|191.43|192.1|191.1|204
1736509200000|2025-01-10 11:40:00|192.33|191.33|192.38|191.38|192.5|191.5|192.13|191.13|192
1736509500000|2025-01-10 11:45:00|192.35|191.35|192.7|191.7|192.73|191.73|192.32|191.32|202
1736509800000|2025-01-10 11:50:00|192.68|191.68|192.61|191.61|192.74|191.74|192.43|191.43|180
1736510100000|2025-01-10 11:55:00|192.6|191.6|192.76|191.76|192.9|191.9|192.59|191.59|221
1736510400000|2025-01-10 12:00:00|192.75|191.75|192.56|191.56|192.96|191.96|192.49|191.49|195
1736510700000|2025-01-10 12:05:00|192.55|191.55|192.19|191.19|192.61|191.61|191.99|190.99|271
1736511000000|2025-01-10 12:10:00|192.18|191.18|191.89|190.89|192.21|191.21|191.65|190.65|320
1736511300000|2025-01-10 12:15:00|191.87|190.87|192.22|191.22|192.24|191.24|191.85|190.85|165
1736511600000|2025-01-10 12:20:00|192.24|191.24|191.71|190.71|192.27|191.27|191.62|190.62|202
1736511900000|2025-01-10 12:25:00|191.72|190.72|191.46|190.46|191.83|190.83|191.4|190.4|128
1736512200000|2025-01-10 12:30:00|191.48|190.48|191.57|190.57|191.78|190.78|191.45|190.45|191
1736512500000|2025-01-10 12:35:00|191.58|190.58|191.98|190.98|192.04|191.04|191.46|190.46|141
1736512800000|2025-01-10 12:40:00|191.97|190.97|191.92|190.92|192.15|191.15|191.77|190.77|126
1736513100000|2025-01-10 12:45:00|191.9|190.9|192.43|191.43|192.51|191.51|191.84|190.84|153
1736513400000|2025-01-10 12:50:00|192.44|191.44|192.6|191.6|192.72|191.72|192.38|191.38|106
1736513700000|2025-01-10 12:55:00|192.62|191.62|192.64|191.64|192.86|191.86|192.61|191.61|148
1736514000000|2025-01-10 13:00:00|192.63|191.63|192.4|191.4|192.63|191.63|192.16|191.16|272
1736514300000|2025-01-10 13:05:00|192.39|191.39|192.59|191.59|192.83|191.83|192.19|191.19|329
1736514600000|2025-01-10 13:10:00|192.6|191.6|192.07|191.07|192.6|191.6|191.95|190.95|309
1736514900000|2025-01-10 13:15:00|192.09|191.09|191.57|190.57|192.22|191.22|191.39|190.39|493
1736515200000|2025-01-10 13:20:00|191.59|190.59|191.43|190.43|191.83|190.83|191.41|190.41|430
1736515500000|2025-01-10 13:25:00|191.46|190.46|191.45|190.45|192.05|191.05|191.39|190.39|454
1736515800000|2025-01-10 13:30:00|191.46|190.46|188.56|187.56|191.46|190.46|187.54|186.54|1032
1736516100000|2025-01-10 13:35:00|188.58|187.58|186.16|185.16|189.37|188.37|185.7|184.7|1026
1736516400000|2025-01-10 13:40:00|186.12|185.12|187.55|186.55|188.06|187.06|185.75|184.75|1025
1736516700000|2025-01-10 13:45:00|187.53|186.53|187.36|186.36|188.71|187.71|186.76|185.76|957
1736517000000|2025-01-10 13:50:00|187.4|186.4|187.98|186.98|188.03|187.03|186.5|185.5|984
1736517300000|2025-01-10 13:55:00|187.96|186.96|187.26|186.26|188.23|187.23|187.25|186.25|774
1736517600000|2025-01-10 14:00:00|187.27|186.27|187.67|186.67|187.77|186.77|186.66|185.66|886
1736517900000|2025-01-10 14:05:00|187.66|186.66|188.18|187.18|188.56|187.56|187.28|186.28|871
1736518200000|2025-01-10 14:10:00|188.21|187.21|189.11|188.11|189.55|188.55|188.21|187.21|864
1736518500000|2025-01-10 14:15:00|189.09|188.09|189.73|188.73|190.19|189.19|188.93|187.93|896
1736518800000|2025-01-10 14:20:00|189.75|188.75|189.85|188.85|190.11|189.11|189.47|188.47|856
1736519100000|2025-01-10 14:25:00|189.88|188.88|189.53|188.53|190.01|189.01|189.17|188.17|690
1736519400000|2025-01-10 14:30:00|189.55|188.55|188.51|187.51|189.55|188.55|188.15|187.15|980
1736519700000|2025-01-10 14:35:00|188.45|187.45|187.21|186.21|188.45|187.45|186.95|185.95|972
1736520000000|2025-01-10 14:40:00|187.25|186.25|188.71|187.71|188.72|187.72|187.04|186.04|933
1736520300000|2025-01-10 14:45:00|188.73|187.73|187.2|186.2|189.11|188.11|187.15|186.15|880
1736520600000|2025-01-10 14:50:00|187.17|186.17|187.75|186.75|188.23|187.23|187.11|186.11|853
1736520900000|2025-01-10 14:55:00|187.8|186.8|188.32|187.32|188.53|187.53|187.7|186.7|747
1736521200000|2025-01-10 15:00:00|188.24|187.24|186.44|185.44|188.24|187.24|186.05|185.05|927
1736521500000|2025-01-10 15:05:00|186.42|185.42|185.53|184.53|186.88|185.88|185.4|184.4|945
1736521800000|2025-01-10 15:10:00|185.54|184.54|184.49|183.49|185.83|184.83|184.31|183.31|884
1736522100000|2025-01-10 15:15:00|184.47|183.47|185.15|184.15|185.71|184.71|184.37|183.37|987
1736522400000|2025-01-10 15:20:00|185.14|184.14|186.15|185.15|186.33|185.33|184.7|183.7|894
1736522700000|2025-01-10 15:25:00|186.14|185.14|185.52|184.52|186.21|185.21|185.13|184.13|858
1736523000000|2025-01-10 15:30:00|185.51|184.51|185.93|184.93|186.34|185.34|184.89|183.89|831
1736523300000|2025-01-10 15:35:00|185.94|184.94|187.5|186.5|187.67|186.67|185.65|184.65|832
1736523600000|2025-01-10 15:40:00|187.49|186.49|188.19|187.19|189.07|188.07|187.44|186.44|844
1736523900000|2025-01-10 15:45:00|188.17|187.17|189.48|188.48|189.64|188.64|187.93|186.93|865
1736524200000|2025-01-10 15:50:00|189.47|188.47|188.62|187.62|189.54|188.54|188.33|187.33|845
1736524500000|2025-01-10 15:55:00|188.6|187.6|188.03|187.03|188.81|187.81|187.91|186.91|681
1736524800000|2025-01-10 16:00:00|188.01|187.01|187.49|186.49|188.3|187.3|187.25|186.25|864
1736525100000|2025-01-10 16:05:00|187.47|186.47|187.12|186.12|187.81|186.81|186.99|185.99|839
1736525400000|2025-01-10 16:10:00|187.11|186.11|187.44|186.44|187.52|186.52|186.84|185.84|689
1736525700000|2025-01-10 16:15:00|187.43|186.43|186.93|185.93|187.98|186.98|186.92|185.92|634
1736526000000|2025-01-10 16:20:00|186.92|185.92|186.51|185.51|187.06|186.06|186.28|185.28|559
1736526300000|2025-01-10 16:25:00|186.5|185.5|186.2|185.2|186.94|185.94|186.08|185.08|515
1736526600000|2025-01-10 16:30:00|186.21|185.21|185.76|184.76|186.21|185.21|185.34|184.34|662
1736526900000|2025-01-10 16:35:00|185.74|184.74|185.11|184.11|185.78|184.78|185.01|184.01|692
1736527200000|2025-01-10 16:40:00|185.12|184.12|186.14|185.14|186.17|185.17|185.12|184.12|454
1736527500000|2025-01-10 16:45:00|186.12|185.12|186.4|185.4|187.03|186.03|186.12|185.12|672
1736527800000|2025-01-10 16:50:00|186.39|185.39|186.37|185.37|186.42|185.42|185.69|184.69|605
1736528100000|2025-01-10 16:55:00|186.36|185.36|185.48|184.48|186.4|185.4|185.44|184.44|477
1736528400000|2025-01-10 17:00:00|185.54|184.54|185.41|184.41|185.86|184.86|185.32|184.32|536
1736528700000|2025-01-10 17:05:00|185.42|184.42|184.87|183.87|185.65|184.65|184.87|183.87|505
1736529000000|2025-01-10 17:10:00|184.88|183.88|184.9|183.9|185.07|184.07|184.63|183.63|281
1736529300000|2025-01-10 17:15:00|184.89|183.89|186.18|185.18|186.31|185.31|184.88|183.88|411
1736529600000|2025-01-10 17:20:00|186.19|185.19|187.6|186.6|187.6|186.6|186.19|185.19|499
1736529900000|2025-01-10 17:25:00|187.61|186.61|188.39|187.39|188.63|187.63|187.6|186.6|383
1736530200000|2025-01-10 17:30:00|188.4|187.4|188.39|187.39|188.6|187.6|188|187|487
1736530500000|2025-01-10 17:35:00|188.38|187.38|188.17|187.17|188.45|187.45|187.53|186.53|519
1736530800000|2025-01-10 17:40:00|188.16|187.16|188.87|187.87|189.3|188.3|187.79|186.79|641
1736531100000|2025-01-10 17:45:00|188.83|187.83|190.15|189.15|190.15|189.15|188.53|187.53|749
1736531400000|2025-01-10 17:50:00|190.13|189.13|190.75|189.75|190.98|189.98|189.96|188.96|819
1736531700000|2025-01-10 17:55:00|190.74|189.74|192.44|191.44|192.89|191.89|190.51|189.51|774
1736532000000|2025-01-10 18:00:00|192.41|191.41|192.01|191.01|192.44|191.44|191.6|190.6|536
1736532300000|2025-01-10 18:05:00|192|191|192.2|191.2|192.76|191.76|191.88|190.88|384
1736532600000|2025-01-10 18:10:00|192.21|191.21|191.92|190.92|192.56|191.56|191.85|190.85|558
1736532900000|2025-01-10 18:15:00|191.91|190.91|192.26|191.26|192.39|191.39|191.78|190.78|492
1736533200000|2025-01-10 18:20:00|192.29|191.29|191.77|190.77|192.74|191.74|191.74|190.74|632
1736533500000|2025-01-10 18:25:00|191.78|190.78|191.17|190.17|191.9|190.9|190.97|189.97|611
1736533800000|2025-01-10 18:30:00|191.19|190.19|191.16|190.16|191.57|190.57|190.51|189.51|663
1736534100000|2025-01-10 18:35:00|191.17|190.17|190.85|189.85|191.23|190.23|190.59|189.59|585
1736534400000|2025-01-10 18:40:00|190.87|189.87|190.55|189.55|190.91|189.91|190.04|189.04|530
1736534700000|2025-01-10 18:45:00|190.57|189.57|191.4|190.4|191.44|190.44|190.54|189.54|503
1736535000000|2025-01-10 18:50:00|191.39|190.39|191.01|190.01|191.45|190.45|190.75|189.75|546
1736535300000|2025-01-10 18:55:00|191.03|190.03|190.75|189.75|191.09|190.09|190.67|189.67|451
1736535600000|2025-01-10 19:00:00|190.79|189.79|190.72|189.72|191.03|190.03|190.52|189.52|596
1736535900000|2025-01-10 19:05:00|190.75|189.75|189.96|188.96|190.8|189.8|189.95|188.95|582
1736536200000|2025-01-10 19:10:00|189.94|188.94|190.53|189.53|190.61|189.61|189.93|188.93|588
1736536500000|2025-01-10 19:15:00|190.51|189.51|190.93|189.93|191.21|190.21|190.36|189.36|546
1736536800000|2025-01-10 19:20:00|190.91|189.91|191.37|190.37|191.46|190.46|190.81|189.81|467
1736537100000|2025-01-10 19:25:00|191.33|190.33|191.43|190.43|191.73|190.73|191.02|190.02|531
1736537400000|2025-01-10 19:30:00|191.44|190.44|190.9|189.9|191.58|190.58|190.87|189.87|570
1736537700000|2025-01-10 19:35:00|190.88|189.88|191.07|190.07|191.1|190.1|190.22|189.22|533
1736538000000|2025-01-10 19:40:00|191.09|190.09|190.88|189.88|191.15|190.15|190.85|189.85|427
1736538300000|2025-01-10 19:45:00|190.89|189.89|190.62|189.62|191.03|190.03|190.37|189.37|500
1736538600000|2025-01-10 19:50:00|190.64|189.64|190.74|189.74|190.95|189.95|190.36|189.36|358
1736538900000|2025-01-10 19:55:00|190.71|189.71|190.97|189.97|191.08|190.08|190.64|189.64|336
1736539200000|2025-01-10 20:00:00|191|190|190.91|189.91|191.06|190.06|190.51|189.51|452
1736539500000|2025-01-10 20:05:00|190.9|189.9|190.31|189.31|191.27|190.27|190.28|189.28|361
1736539800000|2025-01-10 20:10:00|190.34|189.34|189.99|188.99|190.69|189.69|189.98|188.98|334
1736540100000|2025-01-10 20:15:00|190|189|189.61|188.61|190.02|189.02|189.42|188.42|409
1736540400000|2025-01-10 20:20:00|189.62|188.62|189.27|188.27|189.76|188.76|189.27|188.27|525
1736540700000|2025-01-10 20:25:00|189.31|188.31|188.92|187.92|189.47|188.47|188.61|187.61|457
1736541000000|2025-01-10 20:30:00|188.86|187.86|188.52|187.52|188.89|187.89|188.45|187.45|461
1736541300000|2025-01-10 20:35:00|188.54|187.54|188.15|187.15|188.75|187.75|188.05|187.05|501
1736541600000|2025-01-10 20:40:00|188.17|187.17|188.04|187.04|188.29|187.29|187.65|186.65|561
1736541900000|2025-01-10 20:45:00|188.06|187.06|188.07|187.07|188.47|187.47|187.89|186.89|562
1736542200000|2025-01-10 20:50:00|188.06|187.06|188.49|187.49|188.53|187.53|187.95|186.95|538
1736542500000|2025-01-10 20:55:00|188.44|187.44|188.18|187.18|188.59|187.59|188.01|187.01|514
1736542800000|2025-01-10 21:00:00|188.16|187.16|188.5|187.5|188.55|187.55|187.99|186.99|406
1736543100000|2025-01-10 21:05:00|188.53|187.53|188.21|187.21|188.63|187.63|187.79|186.79|320
1736543400000|2025-01-10 21:10:00|188.25|187.25|188.44|187.44|188.48|187.48|188.04|187.04|298
1736543700000|2025-01-10 21:15:00|188.47|187.47|188.62|187.62|188.95|187.95|188.29|187.29|418
1736544000000|2025-01-10 21:20:00|188.64|187.64|188.75|187.75|188.9|187.9|188.59|187.59|332
1736544300000|2025-01-10 21:25:00|188.79|187.79|189.15|188.15|189.17|188.17|188.77|187.77|248
1736544600000|2025-01-10 21:30:00|189.16|188.16|189.11|188.11|189.27|188.27|188.85|187.85|320
1736544900000|2025-01-10 21:35:00|189.13|188.13|189.33|188.33|189.39|188.39|189.11|188.11|366
1736545200000|2025-01-10 21:40:00|189.35|188.35|189.44|188.44|189.59|188.59|189.28|188.28|262
1736545500000|2025-01-10 21:45:00|189.47|188.47|189.39|188.39|189.51|188.51|189.12|188.12|317
1736545800000|2025-01-10 21:50:00|189.42|188.42|188.81|187.81|189.47|188.47|188.8|187.8|270
1736546100000|2025-01-10 21:55:00|188.85|187.85|188.48|187.48|188.85|187.85|188.47|187.47|151
1736582400000|2025-01-11 08:00:00|188.46|187.46|186.87|185.87|188.46|187.46|186.85|185.85|42
1736582700000|2025-01-11 08:05:00|186.86|185.86|187.11|186.11|187.12|186.12|186.78|185.78|102
1736583000000|2025-01-11 08:10:00|187.12|186.12|187.38|186.38|187.38|186.38|187|186|117
1736583300000|2025-01-11 08:15:00|187.37|186.37|187.36|186.36|187.57|186.57|187.19|186.19|122
1736583600000|2025-01-11 08:20:00|187.38|186.38|187.28|186.28|187.55|186.55|187.26|186.26|79
1736583900000|2025-01-11 08:25:00|187.29|186.29|187.34|186.34|187.35|186.35|187.11|186.11|95
1736584200000|2025-01-11 08:30:00|187.33|186.33|186.8|185.8|187.38|186.38|186.77|185.77|90
1736584500000|2025-01-11 08:35:00|186.79|185.79|186.31|185.31|186.79|185.79|186.21|185.21|160
1736584800000|2025-01-11 08:40:00|186.29|185.29|186.2|185.2|186.48|185.48|186.02|185.02|178
1736585100000|2025-01-11 08:45:00|186.22|185.22|186.07|185.07|186.22|185.22|185.97|184.97|69
1736585400000|2025-01-11 08:50:00|186.06|185.06|186.07|185.07|186.15|185.15|185.8|184.8|87
1736585700000|2025-01-11 08:55:00|186.05|185.05|186.32|185.32|186.34|185.34|186.05|185.05|52
1736586000000|2025-01-11 09:00:00|186.34|185.34|186.45|185.45|186.51|185.51|186.13|185.13|152
1736586300000|2025-01-11 09:05:00|186.46|185.46|186.51|185.51|186.74|185.74|186.37|185.37|117
1736586600000|2025-01-11 09:10:00|186.52|185.52|186.6|185.6|186.69|185.69|186.52|185.52|72
1736586900000|2025-01-11 09:15:00|186.61|185.61|186.32|185.32|186.64|185.64|186.16|185.16|134
1736587200000|2025-01-11 09:20:00|186.33|185.33|186.75|185.75|186.75|185.75|186.16|185.16|140
1736587500000|2025-01-11 09:25:00|186.74|185.74|186.62|185.62|186.77|185.77|186.61|185.61|71
1736587800000|2025-01-11 09:30:00|186.63|185.63|186.96|185.96|187|186|186.56|185.56|148
1736588100000|2025-01-11 09:35:00|186.89|185.89|186.92|185.92|187.03|186.03|186.77|185.77|138
1736588400000|2025-01-11 09:40:00|186.93|185.93|187.12|186.12|187.12|186.12|186.81|185.81|154
1736588700000|2025-01-11 09:45:00|187.11|186.11|186.08|185.08|187.11|186.11|185.89|184.89|273
1736589000000|2025-01-11 09:50:00|186.09|185.09|185.07|184.07|186.18|185.18|185.03|184.03|273
1736589300000|2025-01-11 09:55:00|185.06|184.06|185.75|184.75|185.85|184.85|184.99|183.99|331
1736589600000|2025-01-11 10:00:00|185.8|184.8|186.18|185.18|186.18|185.18|185.46|184.46|367
1736589900000|2025-01-11 10:05:00|186.16|185.16|185.76|184.76|186.35|185.35|185.64|184.64|264
1736590200000|2025-01-11 10:10:00|185.77|184.77|186.11|185.11|186.33|185.33|185.77|184.77|215
1736590500000|2025-01-11 10:15:00|186.1|185.1|185.87|184.87|186.39|185.39|185.69|184.69|289
1736590800000|2025-01-11 10:20:00|185.88|184.88|185.93|184.93|185.95|184.95|185.71|184.71|261
1736591100000|2025-01-11 10:25:00|185.92|184.92|185.99|184.99|186.01|185.01|185.77|184.77|187
1736591400000|2025-01-11 10:30:00|185.95|184.95|185.6|184.6|186.25|185.25|185.16|184.16|437
1736591700000|2025-01-11 10:35:00|185.63|184.63|185.14|184.14|185.65|184.65|185.06|184.06|197
1736592000000|2025-01-11 10:40:00|185.19|184.19|185.38|184.38|185.43|184.43|184.87|183.87|238
1736592300000|2025-01-11 10:45:00|185.37|184.37|185.61|184.61|185.74|184.74|185.34|184.34|200
1736592600000|2025-01-11 10:50:00|185.66|184.66|185.65|184.65|185.73|184.73|185.51|184.51|230
1736592900000|2025-01-11 10:55:00|185.64|184.64|185.81|184.81|185.81|184.81|185.61|184.61|121
1736593200000|2025-01-11 11:00:00|186.02|185.02|186.38|185.38|186.39|185.39|185.88|184.88|284
1736593500000|2025-01-11 11:05:00|186.37|185.37|186.41|185.41|186.67|185.67|186.22|185.22|262
1736593800000|2025-01-11 11:10:00|186.42|185.42|186.16|185.16|186.45|185.45|186.09|185.09|262
1736594100000|2025-01-11 11:15:00|186.14|185.14|186.75|185.75|187.09|186.09|186.14|185.14|290
1736594400000|2025-01-11 11:20:00|186.74|185.74|187.06|186.06|187.13|186.13|186.64|185.64|290
1736594700000|2025-01-11 11:25:00|187.07|186.07|186.88|185.88|187.18|186.18|186.81|185.81|156
1736595000000|2025-01-11 11:30:00|186.89|185.89|186.84|185.84|186.95|185.95|186.53|185.53|220
1736595300000|2025-01-11 11:35:00|186.81|185.81|187.19|186.19|187.33|186.33|186.73|185.73|350
1736595600000|2025-01-11 11:40:00|187.15|186.15|187.38|186.38|187.49|186.49|187.11|186.11|222
1736595900000|2025-01-11 11:45:00|187.43|186.43|187.11|186.11|187.43|186.43|187.1|186.1|246
1736596200000|2025-01-11 11:50:00|187.09|186.09|187.14|186.14|187.4|186.4|186.97|185.97|311
1736596500000|2025-01-11 11:55:00|187.13|186.13|187.39|186.39|187.49|186.49|187.08|186.08|220
1736596800000|2025-01-11 12:00:00|187.37|186.37|187.42|186.42|187.7|186.7|187.28|186.28|285
1736597100000|2025-01-11 12:05:00|187.41|186.41|187.27|186.27|187.54|186.54|187.09|186.09|329
1736597400000|2025-01-11 12:10:00|187.26|186.26|187.59|186.59|187.7|186.7|187.26|186.26|210
1736597700000|2025-01-11 12:15:00|187.58|186.58|187.96|186.96|188.14|187.14|187.58|186.58|270
1736598000000|2025-01-11 12:20:00|187.98|186.98|187.87|186.87|188.09|187.09|187.68|186.68|289
1736598300000|2025-01-11 12:25:00|187.84|186.84|187.87|186.87|188.22|187.22|187.76|186.76|229
1736598600000|2025-01-11 12:30:00|187.8|186.8|187.55|186.55|187.92|186.92|187.53|186.53|268
1736598900000|2025-01-11 12:35:00|187.52|186.52|187.78|186.78|187.89|186.89|187.52|186.52|245
1736599200000|2025-01-11 12:40:00|187.76|186.76|188.09|187.09|188.11|187.11|187.62|186.62|187
1736599500000|2025-01-11 12:45:00|188.1|187.1|187.92|186.92|188.18|187.18|187.88|186.88|228
1736599800000|2025-01-11 12:50:00|187.9|186.9|187.83|186.83|188.04|187.04|187.68|186.68|201
1736600100000|2025-01-11 12:55:00|187.81|186.81|187.58|186.58|187.87|186.87|187.48|186.48|225
1736600400000|2025-01-11 13:00:00|187.57|186.57|187.96|186.96|188.07|187.07|187.57|186.57|245
1736600700000|2025-01-11 13:05:00|187.98|186.98|187.45|186.45|187.98|186.98|187.42|186.42|304
1736601000000|2025-01-11 13:10:00|187.43|186.43|188.04|187.04|188.05|187.05|187.43|186.43|230
1736601300000|2025-01-11 13:15:00|188.03|187.03|187.86|186.86|188.2|187.2|187.55|186.55|320
1736601600000|2025-01-11 13:20:00|187.85|186.85|187.82|186.82|187.86|186.86|187.49|186.49|231
1736601900000|2025-01-11 13:25:00|187.81|186.81|187.78|186.78|187.92|186.92|187.71|186.71|203
1736602200000|2025-01-11 13:30:00|187.77|186.77|187.45|186.45|187.93|186.93|187.38|186.38|299
1736602500000|2025-01-11 13:35:00|187.44|186.44|187.13|186.13|187.45|186.45|187.09|186.09|228
1736602800000|2025-01-11 13:40:00|187.11|186.11|187.02|186.02|187.26|186.26|186.92|185.92|214
1736603100000|2025-01-11 13:45:00|187.09|186.09|187.19|186.19|187.39|186.39|187.09|186.09|194
1736603400000|2025-01-11 13:50:00|187.21|186.21|187.55|186.55|187.6|186.6|187.21|186.21|106
1736603700000|2025-01-11 13:55:00|187.47|186.47|187.22|186.22|187.49|186.49|187.19|186.19|98
1736604000000|2025-01-11 14:00:00|187.27|186.27|187.13|186.13|187.3|186.3|187.04|186.04|149
1736604300000|2025-01-11 14:05:00|187.12|186.12|187.13|186.13|187.41|186.41|187.12|186.12|155
1736604600000|2025-01-11 14:10:00|187.1|186.1|186.86|185.86|187.11|186.11|186.83|185.83|178
1736604900000|2025-01-11 14:15:00|186.87|185.87|186.79|185.79|187.04|186.04|186.63|185.63|142
1736605200000|2025-01-11 14:20:00|186.85|185.85|186.97|185.97|187.13|186.13|186.85|185.85|105
1736605500000|2025-01-11 14:25:00|186.98|185.98|187.05|186.05|187.34|186.34|186.98|185.98|69
1736605800000|2025-01-11 14:30:00|187.06|186.06|187.48|186.48|187.58|186.58|187.05|186.05|180
1736606100000|2025-01-11 14:35:00|187.49|186.49|187.88|186.88|188.13|187.13|187.49|186.49|268
1736606400000|2025-01-11 14:40:00|187.86|186.86|188.12|187.12|188.34|187.34|187.78|186.78|219
1736606700000|2025-01-11 14:45:00|188.11|187.11|188.06|187.06|188.22|187.22|188|187|176
1736607000000|2025-01-11 14:50:00|188.05|187.05|188.19|187.19|188.26|187.26|187.88|186.88|196
1736607300000|2025-01-11 14:55:00|188.17|187.17|188.64|187.64|188.67|187.67|188.17|187.17|126
1736607600000|2025-01-11 15:00:00|188.63|187.63|188.94|187.94|188.99|187.99|188.38|187.38|224
1736607900000|2025-01-11 15:05:00|188.93|187.93|188.67|187.67|189.01|188.01|188.53|187.53|217
1736608200000|2025-01-11 15:10:00|188.72|187.72|188.11|187.11|188.73|187.73|188.09|187.09|204
1736608500000|2025-01-11 15:15:00|188.09|187.09|187.7|186.7|188.17|187.17|187.59|186.59|322
1736608800000|2025-01-11 15:20:00|187.68|186.68|187.67|186.67|187.75|186.75|187.47|186.47|288
1736609100000|2025-01-11 15:25:00|187.66|186.66|187.71|186.71|187.98|186.98|187.54|186.54|229
1736609400000|2025-01-11 15:30:00|187.7|186.7|187.67|186.67|187.9|186.9|187.64|186.64|174
1736609700000|2025-01-11 15:35:00|187.66|186.66|187.74|186.74|187.77|186.77|187.44|186.44|258
1736610000000|2025-01-11 15:40:00|187.73|186.73|187.97|186.97|188.06|187.06|187.6|186.6|160
1736610300000|2025-01-11 15:45:00|187.95|186.95|187.86|186.86|187.97|186.97|187.77|186.77|90
1736610600000|2025-01-11 15:50:00|187.85|186.85|187.69|186.69|187.85|186.85|187.49|186.49|230
1736610900000|2025-01-11 15:55:00|187.71|186.71|187.72|186.72|187.81|186.81|187.6|186.6|105
1736611200000|2025-01-11 16:00:00|187.73|186.73|187.84|186.84|187.97|186.97|187.68|186.68|133
1736611500000|2025-01-11 16:05:00|187.85|186.85|187.23|186.23|187.85|186.85|187.03|186.03|236
1736611800000|2025-01-11 16:10:00|187.2|186.2|187.37|186.37|187.55|186.55|187.06|186.06|129
1736612100000|2025-01-11 16:15:00|187.36|186.36|187.06|186.06|187.61|186.61|187.06|186.06|115
1736612400000|2025-01-11 16:20:00|187.07|186.07|187|186|187.09|186.09|186.97|185.97|108
1736612700000|2025-01-11 16:25:00|186.98|185.98|187.12|186.12|187.15|186.15|186.8|185.8|71
1736613000000|2025-01-11 16:30:00|187.1|186.1|187.56|186.56|187.64|186.64|187.05|186.05|233
1736613300000|2025-01-11 16:35:00|187.55|186.55|187.94|186.94|188.09|187.09|187.49|186.49|254
1736613600000|2025-01-11 16:40:00|187.93|186.93|188.13|187.13|188.2|187.2|187.93|186.93|177
1736613900000|2025-01-11 16:45:00|188.07|187.07|188.13|187.13|188.22|187.22|187.9|186.9|214
1736614200000|2025-01-11 16:50:00|188.14|187.14|187.66|186.66|188.14|187.14|187.51|186.51|257
1736614500000|2025-01-11 16:55:00|187.65|186.65|188|187|188.03|187.03|187.63|186.63|154
1736614800000|2025-01-11 17:00:00|187.99|186.99|187.53|186.53|188.04|187.04|187.49|186.49|211
1736615100000|2025-01-11 17:05:00|187.49|186.49|187.16|186.16|187.5|186.5|186.95|185.95|277
1736615400000|2025-01-11 17:10:00|187.14|186.14|186.73|185.73|187.23|186.23|186.42|185.42|319
1736615700000|2025-01-11 17:15:00|186.71|185.71|186.94|185.94|186.94|185.94|186.46|185.46|213
1736616000000|2025-01-11 17:20:00|186.96|185.96|187.24|186.24|187.36|186.36|186.92|185.92|190
1736616300000|2025-01-11 17:25:00|187.23|186.23|186.86|185.86|187.23|186.23|186.83|185.83|176
1736616600000|2025-01-11 17:30:00|186.84|185.84|187.08|186.08|187.24|186.24|186.65|185.65|272
1736616900000|2025-01-11 17:35:00|187.06|186.06|187.24|186.24|187.34|186.34|187.06|186.06|167
1736617200000|2025-01-11 17:40:00|187.23|186.23|187.18|186.18|187.35|186.35|187.13|186.13|131
1736617500000|2025-01-11 17:45:00|187.17|186.17|187.24|186.24|187.35|186.35|186.74|185.74|214
1736617800000|2025-01-11 17:50:00|187.22|186.22|187.2|186.2|187.3|186.3|187|186|261
1736618100000|2025-01-11 17:55:00|187.22|186.22|187.33|186.33|187.37|186.37|187.1|186.1|155
1736618400000|2025-01-11 18:00:00|187.34|186.34|187.35|186.35|187.58|186.58|187.25|186.25|208
1736618700000|2025-01-11 18:05:00|187.36|186.36|187.33|186.33|187.38|186.38|187.12|186.12|168
1736619000000|2025-01-11 18:10:00|187.32|186.32|188|187|188|187|187.3|186.3|193
1736619300000|2025-01-11 18:15:00|187.99|186.99|187.91|186.91|188.11|187.11|187.85|186.85|250
1736619600000|2025-01-11 18:20:00|187.9|186.9|187.77|186.77|187.95|186.95|187.63|186.63|184
1736619900000|2025-01-11 18:25:00|187.79|186.79|187.87|186.87|187.92|186.92|187.77|186.77|124
1736620200000|2025-01-11 18:30:00|187.85|186.85|187.9|186.9|188.19|187.19|187.81|186.81|176
1736620500000|2025-01-11 18:35:00|187.89|186.89|187.52|186.52|188.02|187.02|187.39|186.39|183
1736620800000|2025-01-11 18:40:00|187.51|186.51|187.73|186.73|187.73|186.73|187.42|186.42|115
1736621100000|2025-01-11 18:45:00|187.72|186.72|187.98|186.98|188.15|187.15|187.7|186.7|123
1736621400000|2025-01-11 18:50:00|187.97|186.97|188.45|187.45|188.5|187.5|187.97|186.97|172
1736621700000|2025-01-11 18:55:00|188.42|187.42|188.36|187.36|188.59|187.59|188.35|187.35|151
1736622000000|2025-01-11 19:00:00|188.35|187.35|188.38|187.38|188.74|187.74|188.32|187.32|188
1736622300000|2025-01-11 19:05:00|188.36|187.36|188.15|187.15|188.46|187.46|188|187|160
1736622600000|2025-01-11 19:10:00|188.16|187.16|188.4|187.4|188.42|187.42|188.14|187.14|121
1736622900000|2025-01-11 19:15:00|188.39|187.39|188.5|187.5|188.63|187.63|188.36|187.36|113
1736623200000|2025-01-11 19:20:00|188.49|187.49|188.49|187.49|188.67|187.67|188.48|187.48|188
1736623500000|2025-01-11 19:25:00|188.48|187.48|188.3|187.3|188.52|187.52|188.3|187.3|125
1736623800000|2025-01-11 19:30:00|188.28|187.28|187.9|186.9|188.37|187.37|187.85|186.85|174
1736624100000|2025-01-11 19:35:00|187.91|186.91|188.02|187.02|188.11|187.11|187.84|186.84|134
1736624400000|2025-01-11 19:40:00|188.01|187.01|188.01|187.01|188.19|187.19|187.91|186.91|78
1736624700000|2025-01-11 19:45:00|188.02|187.02|187.92|186.92|188.15|187.15|187.91|186.91|112
1736625000000|2025-01-11 19:50:00|187.93|186.93|188.22|187.22|188.26|187.26|187.85|186.85|101
1736625300000|2025-01-11 19:55:00|188.23|187.23|188.47|187.47|188.62|187.62|188.2|187.2|147
1736625600000|2025-01-11 20:00:00|188.46|187.46|188.35|187.35|188.51|187.51|188.22|187.22|158
1736625900000|2025-01-11 20:05:00|188.33|187.33|188.75|187.75|188.75|187.75|188.26|187.26|99
1736626200000|2025-01-11 20:10:00|188.74|187.74|188.45|187.45|188.75|187.75|188.45|187.45|108
1736626500000|2025-01-11 20:15:00|188.43|187.43|188.91|187.91|188.98|187.98|188.34|187.34|113
1736626800000|2025-01-11 20:20:00|188.92|187.92|188.95|187.95|189.18|188.18|188.89|187.89|110
1736627100000|2025-01-11 20:25:00|188.96|187.96|189.48|188.48|189.48|188.48|188.8|187.8|172
1736627400000|2025-01-11 20:30:00|189.47|188.47|189.35|188.35|189.48|188.48|189.28|188.28|195
1736627700000|2025-01-11 20:35:00|189.34|188.34|189.43|188.43|189.6|188.6|189.07|188.07|227
1736628000000|2025-01-11 20:40:00|189.38|188.38|189.76|188.76|189.79|188.79|189.32|188.32|153
1736628300000|2025-01-11 20:45:00|189.75|188.75|190.24|189.24|190.24|189.24|189.52|188.52|168
1736628600000|2025-01-11 20:50:00|190.23|189.23|191.01|190.01|191.04|190.04|190.21|189.21|216
1736628900000|2025-01-11 20:55:00|191.03|190.03|191.15|190.15|191.45|190.45|190.98|189.98|371
1736629200000|2025-01-11 21:00:00|191.17|190.17|191.4|190.4|191.48|190.48|190.95|189.95|407
1736629500000|2025-01-11 21:05:00|191.41|190.41|191.43|190.43|191.7|190.7|191.06|190.06|421
1736629800000|2025-01-11 21:10:00|191.5|190.5|191.54|190.54|191.67|190.67|191.27|190.27|321
1736630100000|2025-01-11 21:15:00|191.52|190.52|191.97|190.97|192.07|191.07|191.52|190.52|265
1736630400000|2025-01-11 21:20:00|191.96|190.96|192.38|191.38|192.45|191.45|191.94|190.94|226
1736630700000|2025-01-11 21:25:00|192.37|191.37|191.89|190.89|192.42|191.42|191.79|190.79|249
1736631000000|2025-01-11 21:30:00|191.86|190.86|191.51|190.51|191.86|190.86|191.31|190.31|314
1736631300000|2025-01-11 21:35:00|191.53|190.53|191.77|190.77|191.85|190.85|191.49|190.49|253
1736631600000|2025-01-11 21:40:00|191.78|190.78|192.26|191.26|192.37|191.37|191.77|190.77|241
1736631900000|2025-01-11 21:45:00|192.27|191.27|192.2|191.2|192.37|191.37|192|191|305
1736632200000|2025-01-11 21:50:00|192.21|191.21|192.19|191.19|192.61|191.61|192.02|191.02|296
1736632500000|2025-01-11 21:55:00|192.16|191.16|191.77|190.77|192.3|191.3|191.74|190.74|293
1736632800000|2025-01-11 22:00:00|191.81|190.81|191.44|190.44|191.82|190.82|191.36|190.36|289
1736633100000|2025-01-11 22:05:00|191.43|190.43|191.19|190.19|191.43|190.43|191.17|190.17|192
1736633400000|2025-01-11 22:10:00|191.18|190.18|190.92|189.92|191.18|190.18|190.67|189.67|334
1736633700000|2025-01-11 22:15:00|190.89|189.89|190.32|189.32|190.94|189.94|190.24|189.24|312
1736634000000|2025-01-11 22:20:00|190.3|189.3|190.1|189.1|190.5|189.5|190.01|189.01|273
1736634300000|2025-01-11 22:25:00|190.07|189.07|189.71|188.71|190.16|189.16|189.71|188.71|171
1736634600000|2025-01-11 22:30:00|189.73|188.73|189.65|188.65|189.87|188.87|189.19|188.19|336
1736634900000|2025-01-11 22:35:00|189.63|188.63|189.88|188.88|189.91|188.91|189.59|188.59|185
1736635200000|2025-01-11 22:40:00|189.9|188.9|189.98|188.98|190.02|189.02|189.51|188.51|179
1736635500000|2025-01-11 22:45:00|189.97|188.97|189.7|188.7|189.97|188.97|189.7|188.7|63
1736635800000|2025-01-11 22:50:00|189.71|188.71|188.84|187.84|189.72|188.72|188.84|187.84|201
1736636100000|2025-01-11 22:55:00|188.82|187.82|189.08|188.08|189.34|188.34|188.82|187.82|213
1736636400000|2025-01-11 23:00:00|189.05|188.05|189.16|188.16|189.49|188.49|188.87|187.87|311
1736636700000|2025-01-11 23:05:00|189.18|188.18|189.05|188.05|189.21|188.21|188.73|187.73|386
1736637000000|2025-01-11 23:10:00|189.04|188.04|188.85|187.85|189.17|188.17|188.82|187.82|297
1736637300000|2025-01-11 23:15:00|188.83|187.83|188.84|187.84|188.92|187.92|188.62|187.62|313
1736637600000|2025-01-11 23:20:00|188.83|187.83|189.3|188.3|189.3|188.3|188.75|187.75|250
1736637900000|2025-01-11 23:25:00|189.29|188.29|189.29|188.29|189.43|188.43|189.26|188.26|115
1736638200000|2025-01-11 23:30:00|189.3|188.3|189.3|188.3|189.39|188.39|189.09|188.09|191
1736638500000|2025-01-11 23:35:00|189.31|188.31|189.43|188.43|189.47|188.47|189.31|188.31|168
1736638800000|2025-01-11 23:40:00|189.44|188.44|189.15|188.15|189.48|188.48|189.13|188.13|156
1736639100000|2025-01-11 23:45:00|189.13|188.13|188.99|187.99|189.15|188.15|188.73|187.73|240
1736639400000|2025-01-11 23:50:00|189.03|188.03|188.89|187.89|189.2|188.2|188.76|187.76|241
1736639700000|2025-01-11 23:55:00|188.85|187.85|188.81|187.81|188.87|187.87|188.63|187.63|172
1736640000000|2025-01-12 00:00:00|188.82|187.82|188.87|187.87|189.03|188.03|188.54|187.54|291
1736640300000|2025-01-12 00:05:00|188.86|187.86|188.51|187.51|188.94|187.94|188.51|187.51|244
1736640600000|2025-01-12 00:10:00|188.43|187.43|188.57|187.57|188.59|187.59|188.23|187.23|250
1736640900000|2025-01-12 00:15:00|188.56|187.56|188.37|187.37|188.82|187.82|188.2|187.2|266
1736641200000|2025-01-12 00:20:00|188.36|187.36|188.25|187.25|188.78|187.78|188.11|187.11|361
1736641500000|2025-01-12 00:25:00|188.24|187.24|188.21|187.21|188.48|187.48|188.14|187.14|326
1736641800000|2025-01-12 00:30:00|188.22|187.22|188.28|187.28|188.5|187.5|188.16|187.16|370
1736642100000|2025-01-12 00:35:00|188.27|187.27|188.27|187.27|188.38|187.38|188.04|187.04|320
1736642400000|2025-01-12 00:40:00|188.25|187.25|188.54|187.54|188.62|187.62|188.17|187.17|207
1736642700000|2025-01-12 00:45:00|188.52|187.52|188.26|187.26|188.7|187.7|188.1|187.1|174
1736643000000|2025-01-12 00:50:00|188.24|187.24|188.57|187.57|188.6|187.6|188.24|187.24|194
1736643300000|2025-01-12 00:55:00|188.56|187.56|188.09|187.09|188.57|187.57|188.05|187.05|236
1736643600000|2025-01-12 01:00:00|188.08|187.08|187.87|186.87|188.25|187.25|187.75|186.75|335
1736643900000|2025-01-12 01:05:00|187.84|186.84|187.95|186.95|188.34|187.34|187.76|186.76|306
1736644200000|2025-01-12 01:10:00|187.93|186.93|187.87|186.87|188.12|187.12|187.64|186.64|220
1736644500000|2025-01-12 01:15:00|187.86|186.86|187.69|186.69|188.04|187.04|187.69|186.69|310
1736644800000|2025-01-12 01:20:00|187.64|186.64|187.71|186.71|187.78|186.78|187.53|186.53|229
1736645100000|2025-01-12 01:25:00|187.69|186.69|187.41|186.41|187.9|186.9|187.31|186.31|118
1736645400000|2025-01-12 01:30:00|187.42|186.42|187.9|186.9|187.92|186.92|187.41|186.41|243
1736645700000|2025-01-12 01:35:00|187.91|186.91|187.87|186.87|188.07|187.07|187.78|186.78|139
1736646000000|2025-01-12 01:40:00|187.85|186.85|187.81|186.81|187.88|186.88|187.66|186.66|106
1736646300000|2025-01-12 01:45:00|187.8|186.8|187.96|186.96|188.17|187.17|187.8|186.8|190
1736646600000|2025-01-12 01:50:00|187.97|186.97|188.31|187.31|188.39|187.39|187.9|186.9|179
1736646900000|2025-01-12 01:55:00|188.32|187.32|188.37|187.37|188.37|187.37|188.15|187.15|100
1736647200000|2025-01-12 02:00:00|188.36|187.36|188.22|187.22|188.42|187.42|188.17|187.17|120
1736647500000|2025-01-12 02:05:00|188.21|187.21|187.89|186.89|188.23|187.23|187.89|186.89|133
1736647800000|2025-01-12 02:10:00|187.88|186.88|188.31|187.31|188.33|187.33|187.82|186.82|86
1736648100000|2025-01-12 02:15:00|188.3|187.3|188.26|187.26|188.34|187.34|188.05|187.05|66
1736648400000|2025-01-12 02:20:00|188.25|187.25|187.9|186.9|188.27|187.27|187.9|186.9|30
1736648700000|2025-01-12 02:25:00|187.91|186.91|188.02|187.02|188.09|187.09|187.9|186.9|81
1736649000000|2025-01-12 02:30:00|188.03|187.03|188.38|187.38|188.53|187.53|187.9|186.9|152
1736649300000|2025-01-12 02:35:00|188.39|187.39|188.44|187.44|188.54|187.54|188.29|187.29|95
1736649600000|2025-01-12 02:40:00|188.43|187.43|188.31|187.31|188.46|187.46|188.28|187.28|79
1736649900000|2025-01-12 02:45:00|188.29|187.29|188.39|187.39|188.6|187.6|188.28|187.28|84
1736650200000|2025-01-12 02:50:00|188.4|187.4|188.62|187.62|188.62|187.62|188.29|187.29|61
1736650500000|2025-01-12 02:55:00|188.63|187.63|189.16|188.16|189.16|188.16|188.63|187.63|77
1736650800000|2025-01-12 03:00:00|189.17|188.17|189.25|188.25|189.34|188.34|189.13|188.13|160
1736651100000|2025-01-12 03:05:00|189.23|188.23|188.98|187.98|189.28|188.28|188.81|187.81|173
1736651400000|2025-01-12 03:10:00|188.97|187.97|188.71|187.71|188.98|187.98|188.68|187.68|123
1736651700000|2025-01-12 03:15:00|188.7|187.7|188.47|187.47|188.74|187.74|188.47|187.47|121
1736652000000|2025-01-12 03:20:00|188.48|187.48|188.02|187.02|188.52|187.52|187.9|186.9|111
1736652300000|2025-01-12 03:25:00|188.03|187.03|187.91|186.91|188.1|187.1|187.74|186.74|93
1736652600000|2025-01-12 03:30:00|187.92|186.92|188.02|187.02|188.17|187.17|187.7|186.7|174
1736652900000|2025-01-12 03:35:00|188.03|187.03|188.18|187.18|188.21|187.21|187.91|186.91|99
1736653200000|2025-01-12 03:40:00|188.2|187.2|188.2|187.2|188.41|187.41|188.16|187.16|87
1736653500000|2025-01-12 03:45:00|188.15|187.15|188.02|187.02|188.22|187.22|188|187|48
1736653800000|2025-01-12 03:50:00|188|187|188|187|188.25|187.25|187.98|186.98|69
1736654100000|2025-01-12 03:55:00|188.02|187.02|188.05|187.05|188.06|187.06|187.96|186.96|44
1736654400000|2025-01-12 04:00:00|188.06|187.06|188.02|187.02|188.08|187.08|188.02|187.02|45
1736654700000|2025-01-12 04:05:00|187.98|186.98|187.78|186.78|187.98|186.98|187.68|186.68|133
1736655000000|2025-01-12 04:10:00|187.77|186.77|187.65|186.65|187.8|186.8|187.61|186.61|74
1736655300000|2025-01-12 04:15:00|187.64|186.64|187.7|186.7|187.71|186.71|187.6|186.6|89
1736655600000|2025-01-12 04:20:00|187.69|186.69|187.88|186.88|187.89|186.89|187.61|186.61|57
1736655900000|2025-01-12 04:25:00|187.89|186.89|188.02|187.02|188.11|187.11|187.89|186.89|67
1736656200000|2025-01-12 04:30:00|188.01|187.01|187.81|186.81|188.1|187.1|187.8|186.8|71
1736656500000|2025-01-12 04:35:00|187.82|186.82|187.79|186.79|187.96|186.96|187.79|186.79|51
1736656800000|2025-01-12 04:40:00|187.8|186.8|187.97|186.97|188.07|187.07|187.71|186.71|96
1736657100000|2025-01-12 04:45:00|187.96|186.96|187.7|186.7|188.16|187.16|187.68|186.68|189
1736657400000|2025-01-12 04:50:00|187.68|186.68|187.65|186.65|187.73|186.73|187.44|186.44|189
1736657700000|2025-01-12 04:55:00|187.66|186.66|187.57|186.57|187.69|186.69|187.42|186.42|120
1736658000000|2025-01-12 05:00:00|187.58|186.58|187.79|186.79|187.89|186.89|187.57|186.57|75
1736658300000|2025-01-12 05:05:00|187.83|186.83|187.94|186.94|188.02|187.02|187.78|186.78|90
1736658600000|2025-01-12 05:10:00|187.93|186.93|187.86|186.86|187.93|186.93|187.65|186.65|77
1736658900000|2025-01-12 05:15:00|187.87|186.87|187.54|186.54|187.94|186.94|187.52|186.52|141
1736659200000|2025-01-12 05:20:00|187.53|186.53|187.63|186.63|187.68|186.68|187.53|186.53|97
1736659500000|2025-01-12 05:25:00|187.62|186.62|187.76|186.76|187.82|186.82|187.61|186.61|83
1736659800000|2025-01-12 05:30:00|187.77|186.77|187.6|186.6|187.78|186.78|187.52|186.52|95
1736660100000|2025-01-12 05:35:00|187.57|186.57|187.26|186.26|187.76|186.76|187.23|186.23|148
1736660400000|2025-01-12 05:40:00|187.24|186.24|187.37|186.37|187.42|186.42|187.23|186.23|107
1736660700000|2025-01-12 05:45:00|187.39|186.39|187.41|186.41|187.53|186.53|187.31|186.31|136
1736661000000|2025-01-12 05:50:00|187.4|186.4|187.36|186.36|187.42|186.42|187.25|186.25|84
1736661300000|2025-01-12 05:55:00|187.37|186.37|187.45|186.45|187.48|186.48|187.26|186.26|43
1736661600000|2025-01-12 06:00:00|187.44|186.44|187.23|186.23|187.45|186.45|187.23|186.23|86
1736661900000|2025-01-12 06:05:00|187.16|186.16|187.23|186.23|187.51|186.51|187.13|186.13|111
1736662200000|2025-01-12 06:10:00|187.25|186.25|187.38|186.38|187.51|186.51|187.12|186.12|156
1736662500000|2025-01-12 06:15:00|187.34|186.34|187.29|186.29|187.47|186.47|187.19|186.19|116
1736662800000|2025-01-12 06:20:00|187.27|186.27|187.21|186.21|187.37|186.37|187.13|186.13|91
1736663100000|2025-01-12 06:25:00|187.23|186.23|187.08|186.08|187.28|186.28|187|186|78
1736663400000|2025-01-12 06:30:00|187.09|186.09|187.22|186.22|187.26|186.26|187.03|186.03|153
1736663700000|2025-01-12 06:35:00|187.21|186.21|187.47|186.47|187.62|186.62|187.21|186.21|78
1736664000000|2025-01-12 06:40:00|187.48|186.48|187.33|186.33|187.56|186.56|187.25|186.25|134
1736664300000|2025-01-12 06:45:00|187.36|186.36|187.15|186.15|187.42|186.42|187.05|186.05|207
1736664600000|2025-01-12 06:50:00|187.19|186.19|187.05|186.05|187.2|186.2|186.77|185.77|252
1736664900000|2025-01-12 06:55:00|187.08|186.08|186.68|185.68|187.09|186.09|186.67|185.67|181
1736665200000|2025-01-12 07:00:00|186.69|185.69|187.07|186.07|187.09|186.09|186.69|185.69|239
1736665500000|2025-01-12 07:05:00|187.09|186.09|186.57|185.57|187.09|186.09|186.55|185.55|272
1736665800000|2025-01-12 07:10:00|186.6|185.6|186.57|185.57|186.63|185.63|186.34|185.34|207
1736666100000|2025-01-12 07:15:00|186.58|185.58|186.65|185.65|186.88|185.88|186.56|185.56|234
1736666400000|2025-01-12 07:20:00|186.66|185.66|186.97|185.97|187.08|186.08|186.59|185.59|283
1736666700000|2025-01-12 07:25:00|186.96|185.96|187.09|186.09|187.17|186.17|186.95|185.95|192
1736667000000|2025-01-12 07:30:00|187.07|186.07|187.06|186.06|187.27|186.27|187.03|186.03|219
1736667300000|2025-01-12 07:35:00|187.04|186.04|187.05|186.05|187.16|186.16|186.97|185.97|173
1736667600000|2025-01-12 07:40:00|187.07|186.07|186.94|185.94|187.18|186.18|186.89|185.89|119
1736667900000|2025-01-12 07:45:00|186.96|185.96|187.22|186.22|187.24|186.24|186.93|185.93|165
1736668200000|2025-01-12 07:50:00|187.21|186.21|187.26|186.26|187.45|186.45|187.21|186.21|187
1736668500000|2025-01-12 07:55:00|187.28|186.28|187.33|186.33|187.41|186.41|187.26|186.26|118
1736668800000|2025-01-12 08:00:00|187.34|186.34|187.44|186.44|187.45|186.45|187.26|186.26|189
1736669100000|2025-01-12 08:05:00|187.5|186.5|187.55|186.55|187.59|186.59|187.4|186.4|207
1736669400000|2025-01-12 08:10:00|187.57|186.57|187.59|186.59|187.71|186.71|187.53|186.53|161
1736669700000|2025-01-12 08:15:00|187.58|186.58|187.6|186.6|187.68|186.68|187.44|186.44|127
1736670000000|2025-01-12 08:20:00|187.61|186.61|187.5|186.5|187.64|186.64|187.43|186.43|110
1736670300000|2025-01-12 08:25:00|187.49|186.49|187.39|186.39|187.51|186.51|187.36|186.36|93
1736670600000|2025-01-12 08:30:00|187.38|186.38|187.11|186.11|187.48|186.48|186.98|185.98|201
1736670900000|2025-01-12 08:35:00|187.14|186.14|186.89|185.89|187.33|186.33|186.85|185.85|353
1736671200000|2025-01-12 08:40:00|186.92|185.92|187.25|186.25|187.31|186.31|186.86|185.86|229
1736671500000|2025-01-12 08:45:00|187.26|186.26|186.77|185.77|187.26|186.26|186.76|185.76|145
1736671800000|2025-01-12 08:50:00|186.76|185.76|186.5|185.5|186.93|185.93|186.48|185.48|118
1736672100000|2025-01-12 08:55:00|186.49|185.49|186.7|185.7|186.71|185.71|186.49|185.49|126
1736672400000|2025-01-12 09:00:00|186.71|185.71|186.93|185.93|187.02|186.02|186.63|185.63|259
1736672700000|2025-01-12 09:05:00|186.95|185.95|187.02|186.02|187.12|186.12|186.72|185.72|265
1736673000000|2025-01-12 09:10:00|186.99|185.99|187.09|186.09|187.11|186.11|186.91|185.91|166
1736673300000|2025-01-12 09:15:00|187.1|186.1|186.91|185.91|187.1|186.1|186.71|185.71|197
1736673600000|2025-01-12 09:20:00|186.92|185.92|186.76|185.76|187.13|186.13|186.73|185.73|221
1736673900000|2025-01-12 09:25:00|186.75|185.75|186.57|185.57|186.85|185.85|186.56|185.56|237
1736674200000|2025-01-12 09:30:00|186.55|185.55|186.19|185.19|186.73|185.73|186.01|185.01|366
1736674500000|2025-01-12 09:35:00|186.2|185.2|186.24|185.24|186.24|185.24|185.93|184.93|290
1736674800000|2025-01-12 09:40:00|186.22|185.22|186.11|185.11|186.37|185.37|186.09|185.09|199
1736675100000|2025-01-12 09:45:00|186.12|185.12|186.57|185.57|186.6|185.6|186.11|185.11|398
1736675400000|2025-01-12 09:50:00|186.54|185.54|186.69|185.69|186.76|185.76|186.34|185.34|300
1736675700000|2025-01-12 09:55:00|186.7|185.7|186.53|185.53|186.77|185.77|186.52|185.52|160
1736676000000|2025-01-12 10:00:00|186.52|185.52|186.62|185.62|186.68|185.68|186.42|185.42|241
1736676300000|2025-01-12 10:05:00|186.6|185.6|186.39|185.39|186.66|185.66|186.35|185.35|164
1736676600000|2025-01-12 10:10:00|186.4|185.4|186.7|185.7|186.71|185.71|186.38|185.38|41
1736676900000|2025-01-12 10:15:00|186.71|185.71|186.91|185.91|187.04|186.04|186.71|185.71|117
1736677200000|2025-01-12 10:20:00|186.9|185.9|186.28|185.28|186.9|185.9|186.25|185.25|262
1736677500000|2025-01-12 10:25:00|186.26|185.26|186.31|185.31|186.44|185.44|186.09|185.09|245
1736677800000|2025-01-12 10:30:00|186.28|185.28|186.22|185.22|186.33|185.33|186.11|185.11|247
1736678100000|2025-01-12 10:35:00|186.21|185.21|186.67|185.67|186.69|185.69|186.13|185.13|253
1736678400000|2025-01-12 10:40:00|186.66|185.66|186.73|185.73|186.82|185.82|186.56|185.56|197
1736678700000|2025-01-12 10:45:00|186.72|185.72|187.06|186.06|187.13|186.13|186.69|185.69|341
1736679000000|2025-01-12 10:50:00|187.05|186.05|186.97|185.97|187.08|186.08|186.83|185.83|190
1736679300000|2025-01-12 10:55:00|186.99|185.99|186.82|185.82|186.99|185.99|186.81|185.81|157
1736679600000|2025-01-12 11:00:00|186.83|185.83|186.81|185.81|187.05|186.05|186.72|185.72|130
1736679900000|2025-01-12 11:05:00|186.8|185.8|187.06|186.06|187.21|186.21|186.73|185.73|118
1736680200000|2025-01-12 11:10:00|187.04|186.04|187.01|186.01|187.05|186.05|186.97|185.97|68
1736680500000|2025-01-12 11:15:00|187.02|186.02|187.19|186.19|187.32|186.32|186.99|185.99|103
1736680800000|2025-01-12 11:20:00|187.17|186.17|187.16|186.16|187.33|186.33|187.1|186.1|93
1736681100000|2025-01-12 11:25:00|187.17|186.17|187.34|186.34|187.34|186.34|187.03|186.03|71
1736681400000|2025-01-12 11:30:00|187.35|186.35|187.24|186.24|187.35|186.35|187.23|186.23|56
1736681700000|2025-01-12 11:35:00|187.19|186.19|187.28|186.28|187.29|186.29|187.19|186.19|66
1736682000000|2025-01-12 11:40:00|187.29|186.29|187.71|186.71|187.71|186.71|187.27|186.27|53
1736682300000|2025-01-12 11:45:00|187.7|186.7|187.4|186.4|187.7|186.7|187.38|186.38|82
1736682600000|2025-01-12 11:50:00|187.39|186.39|187.38|186.38|187.58|186.58|187.36|186.36|50
1736682900000|2025-01-12 11:55:00|187.39|186.39|187.37|186.37|187.49|186.49|187.37|186.37|28
1736683200000|2025-01-12 12:00:00|187.35|186.35|187.12|186.12|187.35|186.35|187.11|186.11|43
1736683500000|2025-01-12 12:05:00|187.1|186.1|187.06|186.06|187.14|186.14|186.87|185.87|54
1736683800000|2025-01-12 12:10:00|187.05|186.05|187.53|186.53|187.61|186.61|187.04|186.04|140
1736684100000|2025-01-12 12:15:00|187.51|186.51|187.51|186.51|187.63|186.63|187.4|186.4|186
1736684400000|2025-01-12 12:20:00|187.52|186.52|188.06|187.06|188.12|187.12|187.47|186.47|114
1736684700000|2025-01-12 12:25:00|188.07|187.07|187.81|186.81|188.18|187.18|187.8|186.8|152
1736685000000|2025-01-12 12:30:00|187.8|186.8|187.81|186.81|188.1|187.1|187.64|186.64|157
1736685300000|2025-01-12 12:35:00|187.8|186.8|187.84|186.84|187.94|186.94|187.68|186.68|157
1736685600000|2025-01-12 12:40:00|187.86|186.86|187.94|186.94|188.18|187.18|187.84|186.84|120
1736685900000|2025-01-12 12:45:00|187.96|186.96|188.22|187.22|188.23|187.23|187.92|186.92|122
1736686200000|2025-01-12 12:50:00|188.21|187.21|188.01|187.01|188.27|187.27|188.01|187.01|121
1736686500000|2025-01-12 12:55:00|188|187|187.7|186.7|188|187|187.61|186.61|125
1736686800000|2025-01-12 13:00:00|187.69|186.69|187.49|186.49|187.71|186.71|187.47|186.47|116
1736687100000|2025-01-12 13:05:00|187.51|186.51|187.84|186.84|187.88|186.88|187.51|186.51|166
1736687400000|2025-01-12 13:10:00|187.87|186.87|188.48|187.48|188.49|187.49|187.87|186.87|146
1736687700000|2025-01-12 13:15:00|188.49|187.49|188.65|187.65|188.73|187.73|188.49|187.49|79
1736688000000|2025-01-12 13:20:00|188.65|187.65|189.06|188.06|189.16|188.16|188.64|187.64|160
1736688300000|2025-01-12 13:25:00|189.07|188.07|189.04|188.04|189.18|188.18|188.96|187.96|102
1736688600000|2025-01-12 13:30:00|189.05|188.05|188.75|187.75|189.12|188.12|188.74|187.74|167
1736688900000|2025-01-12 13:35:00|188.74|187.74|188.69|187.69|188.79|187.79|188.69|187.69|68
1736689200000|2025-01-12 13:40:00|188.7|187.7|188.81|187.81|188.99|187.99|188.7|187.7|141
1736689500000|2025-01-12 13:45:00|188.82|187.82|189.35|188.35|189.37|188.37|188.82|187.82|175
1736689800000|2025-01-12 13:50:00|189.32|188.32|189.01|188.01|189.37|188.37|188.99|187.99|160
1736690100000|2025-01-12 13:55:00|188.98|187.98|188.81|187.81|189.04|188.04|188.8|187.8|55
1736690400000|2025-01-12 14:00:00|188.83|187.83|188.81|187.81|188.9|187.9|188.59|187.59|93
1736690700000|2025-01-12 14:05:00|188.78|187.78|189.13|188.13|189.15|188.15|188.71|187.71|224
1736691000000|2025-01-12 14:10:00|189.12|188.12|189.05|188.05|189.22|188.22|188.87|187.87|156
1736691300000|2025-01-12 14:15:00|188.99|187.99|189.44|188.44|189.47|188.47|188.96|187.96|218
1736691600000|2025-01-12 14:20:00|189.41|188.41|189.19|188.19|189.45|188.45|189.17|188.17|122
1736691900000|2025-01-12 14:25:00|189.18|188.18|189.05|188.05|189.22|188.22|188.96|187.96|111
1736692200000|2025-01-12 14:30:00|189.06|188.06|189.43|188.43|189.44|188.44|189.06|188.06|164
1736692500000|2025-01-12 14:35:00|189.44|188.44|189.64|188.64|189.64|188.64|189.41|188.41|60
1736692800000|2025-01-12 14:40:00|189.65|188.65|189.17|188.17|189.65|188.65|189.17|188.17|60
1736693100000|2025-01-12 14:45:00|189.13|188.13|188.99|187.99|189.28|188.28|188.76|187.76|237
1736693400000|2025-01-12 14:50:00|188.98|187.98|189.21|188.21|189.29|188.29|188.98|187.98|138
1736693700000|2025-01-12 14:55:00|189.22|188.22|189.24|188.24|189.43|188.43|189.1|188.1|134
1736694000000|2025-01-12 15:00:00|189.26|188.26|189.35|188.35|189.64|188.64|189.26|188.26|176
1736694300000|2025-01-12 15:05:00|189.34|188.34|189.03|188.03|189.35|188.35|188.93|187.93|199
1736694600000|2025-01-12 15:10:00|189.08|188.08|189.12|188.12|189.36|188.36|188.96|187.96|195
1736694900000|2025-01-12 15:15:00|189.17|188.17|190.11|189.11|190.14|189.14|188.96|187.96|380
1736695200000|2025-01-12 15:20:00|190.09|189.09|190.67|189.67|190.84|189.84|190.07|189.07|479
1736695500000|2025-01-12 15:25:00|190.69|189.69|191.09|190.09|191.1|190.1|190.61|189.61|275
1736695800000|2025-01-12 15:30:00|191.07|190.07|190.48|189.48|191.32|190.32|190.42|189.42|566
1736696100000|2025-01-12 15:35:00|190.47|189.47|190.7|189.7|190.82|189.82|190.17|189.17|513
1736696400000|2025-01-12 15:40:00|190.68|189.68|190.9|189.9|190.97|189.97|190.57|189.57|406
1736696700000|2025-01-12 15:45:00|190.88|189.88|191.22|190.22|191.3|190.3|190.88|189.88|474
1736697000000|2025-01-12 15:50:00|191.21|190.21|191.42|190.42|191.65|190.65|191.12|190.12|311
1736697300000|2025-01-12 15:55:00|191.4|190.4|191.19|190.19|191.47|190.47|191.09|190.09|326
1736697600000|2025-01-12 16:00:00|191.16|190.16|190.83|189.83|191.36|190.36|190.76|189.76|539
1736697900000|2025-01-12 16:05:00|190.85|189.85|190.61|189.61|190.93|189.93|190.45|189.45|446
1736698200000|2025-01-12 16:10:00|190.59|189.59|190.3|189.3|190.73|189.73|190.28|189.28|409
1736698500000|2025-01-12 16:15:00|190.32|189.32|189.89|188.89|190.52|189.52|189.89|188.89|399
1736698800000|2025-01-12 16:20:00|189.88|188.88|190.39|189.39|190.47|189.47|189.84|188.84|404
1736699100000|2025-01-12 16:25:00|190.38|189.38|190.51|189.51|190.65|189.65|190.35|189.35|349
1736699400000|2025-01-12 16:30:00|190.53|189.53|190.97|189.97|190.97|189.97|190.53|189.53|364
1736699700000|2025-01-12 16:35:00|190.94|189.94|190.98|189.98|191.46|190.46|190.92|189.92|419
1736700000000|2025-01-12 16:40:00|190.94|189.94|191.05|190.05|191.24|190.24|190.92|189.92|291
1736700300000|2025-01-12 16:45:00|191.04|190.04|190.78|189.78|191.2|190.2|190.71|189.71|316
1736700600000|2025-01-12 16:50:00|190.75|189.75|190.57|189.57|190.75|189.75|190.55|189.55|258
1736700900000|2025-01-12 16:55:00|190.6|189.6|190.69|189.69|190.74|189.74|190.57|189.57|206
1736701200000|2025-01-12 17:00:00|190.7|189.7|190.5|189.5|190.79|189.79|190.44|189.44|248
1736701500000|2025-01-12 17:05:00|190.49|189.49|190.11|189.11|190.63|189.63|190.08|189.08|238
1736701800000|2025-01-12 17:10:00|190.18|189.18|190.56|189.56|190.62|189.62|190.12|189.12|228
1736702100000|2025-01-12 17:15:00|190.59|189.59|190.49|189.49|190.8|189.8|190.43|189.43|280
1736702400000|2025-01-12 17:20:00|190.52|189.52|190.65|189.65|190.84|189.84|190.49|189.49|227
1736702700000|2025-01-12 17:25:00|190.68|189.68|190.52|189.52|190.68|189.68|190.4|189.4|220
1736703000000|2025-01-12 17:30:00|190.53|189.53|190.16|189.16|190.55|189.55|189.98|188.98|322
1736703300000|2025-01-12 17:35:00|190.15|189.15|190.7|189.7|190.77|189.77|190.07|189.07|275
1736703600000|2025-01-12 17:40:00|190.71|189.71|191.14|190.14|191.14|190.14|190.68|189.68|113
1736703900000|2025-01-12 17:45:00|191.15|190.15|190.81|189.81|191.2|190.2|190.57|189.57|243
1736704200000|2025-01-12 17:50:00|190.8|189.8|190.81|189.81|191.05|190.05|190.8|189.8|215
1736704500000|2025-01-12 17:55:00|190.82|189.82|190.63|189.63|190.94|189.94|190.55|189.55|255
1736704800000|2025-01-12 18:00:00|190.6|189.6|190.68|189.68|190.91|189.91|190.45|189.45|306
1736705100000|2025-01-12 18:05:00|190.71|189.71|191.12|190.12|191.15|190.15|190.65|189.65|357
1736705400000|2025-01-12 18:10:00|191.08|190.08|190.72|189.72|191.13|190.13|190.69|189.69|283
1736705700000|2025-01-12 18:15:00|190.74|189.74|190.83|189.83|190.89|189.89|190.69|189.69|280
1736706000000|2025-01-12 18:20:00|190.86|189.86|190.79|189.79|191|190|190.73|189.73|215
1736706300000|2025-01-12 18:25:00|190.8|189.8|190.82|189.82|190.9|189.9|190.72|189.72|203
1736706600000|2025-01-12 18:30:00|190.8|189.8|190.51|189.51|190.83|189.83|190.42|189.42|260
1736706900000|2025-01-12 18:35:00|190.48|189.48|190.47|189.47|190.52|189.52|190.11|189.11|341
1736707200000|2025-01-12 18:40:00|190.43|189.43|189.98|188.98|190.46|189.46|189.9|188.9|254
1736707500000|2025-01-12 18:45:00|189.97|188.97|190.02|189.02|190.13|189.13|189.85|188.85|338
1736707800000|2025-01-12 18:50:00|190.04|189.04|189.94|188.94|190.1|189.1|189.88|188.88|273
1736708100000|2025-01-12 18:55:00|189.93|188.93|190.24|189.24|190.25|189.25|189.9|188.9|229
1736708400000|2025-01-12 19:00:00|190.26|189.26|190.37|189.37|190.45|189.45|190.1|189.1|287
1736708700000|2025-01-12 19:05:00|190.38|189.38|190.3|189.3|190.65|189.65|190.29|189.29|280
1736709000000|2025-01-12 19:10:00|190.32|189.32|189.87|188.87|190.36|189.36|189.69|188.69|295
1736709300000|2025-01-12 19:15:00|189.86|188.86|189.9|188.9|189.98|188.98|189.74|188.74|221
1736709600000|2025-01-12 19:20:00|189.89|188.89|189.64|188.64|189.93|188.93|189.51|188.51|264
1736709900000|2025-01-12 19:25:00|189.66|188.66|189.53|188.53|189.77|188.77|189.49|188.49|214
1736710200000|2025-01-12 19:30:00|189.56|188.56|189.64|188.64|189.84|188.84|189.56|188.56|213
1736710500000|2025-01-12 19:35:00|189.68|188.68|189.74|188.74|189.8|188.8|189.58|188.58|161
1736710800000|2025-01-12 19:40:00|189.77|188.77|189.68|188.68|189.86|188.86|189.34|188.34|209
1736711100000|2025-01-12 19:45:00|189.74|188.74|189.7|188.7|189.83|188.83|189.5|188.5|243
1736711400000|2025-01-12 19:50:00|189.72|188.72|189.57|188.57|189.81|188.81|189.32|188.32|269
1736711700000|2025-01-12 19:55:00|189.6|188.6|189.59|188.59|189.7|188.7|189.43|188.43|208
1736712000000|2025-01-12 20:00:00|189.61|188.61|190.2|189.2|190.21|189.21|189.56|188.56|264
1736712300000|2025-01-12 20:05:00|190.23|189.23|190.53|189.53|190.67|189.67|190.2|189.2|268
1736712600000|2025-01-12 20:10:00|190.5|189.5|190.46|189.46|190.53|189.53|190.25|189.25|208
1736712900000|2025-01-12 20:15:00|190.45|189.45|190.22|189.22|190.51|189.51|190.21|189.21|227
1736713200000|2025-01-12 20:20:00|190.23|189.23|190.28|189.28|190.36|189.36|190.08|189.08|204
1736713500000|2025-01-12 20:25:00|190.26|189.26|190.4|189.4|190.49|189.49|190.18|189.18|175
1736713800000|2025-01-12 20:30:00|190.39|189.39|190.01|189.01|190.42|189.42|189.88|188.88|308
1736714100000|2025-01-12 20:35:00|189.98|188.98|190.87|188.37|190.99|189.25|189.97|188.31|214
1736714400000|2025-01-12 20:40:00|190.86|188.36|190.68|188.18|190.86|188.36|190.59|188.09|210
1736714700000|2025-01-12 20:45:00|190.66|188.16|190.62|188.12|190.72|188.22|190.23|187.73|332
1736715000000|2025-01-12 20:50:00|190.64|188.14|190.57|188.07|190.8|188.3|190.52|188.02|228
1736715300000|2025-01-12 20:55:00|190.6|188.1|190.78|188.28|190.84|188.34|190.56|188.06|146
1736715600000|2025-01-12 21:00:00|190.86|188.36|190.23|187.73|190.97|188.47|190.21|187.71|299
1736715900000|2025-01-12 21:05:00|190.25|187.75|190.1|187.6|190.39|187.89|190.02|187.52|305
1736716200000|2025-01-12 21:10:00|190.12|187.62|189.95|187.45|190.24|187.74|189.83|187.33|326
1736716500000|2025-01-12 21:15:00|189.94|187.44|189.66|187.16|190.1|187.6|189.36|186.86|492
1736716800000|2025-01-12 21:20:00|189.64|187.14|189.97|187.47|190.06|187.56|189.63|187.13|330
1736717100000|2025-01-12 21:25:00|189.95|187.45|190.37|187.87|190.5|188|189.94|187.44|301
1736717400000|2025-01-12 21:30:00|190.36|187.86|190.22|187.72|190.6|188.1|190.16|187.66|327
1736717700000|2025-01-12 21:35:00|190.23|187.73|190.16|187.66|190.37|187.87|189.7|187.2|335
1736718000000|2025-01-12 21:40:00|190.15|187.65|190.2|187.7|190.23|187.73|190.01|187.51|205
1736718300000|2025-01-12 21:45:00|190.22|187.72|189.6|187.1|190.22|187.72|189.56|187.06|300
1736718600000|2025-01-12 21:50:00|189.58|187.08|189.8|187.3|189.84|187.34|189.58|187.08|246
1736718900000|2025-01-12 21:55:00|189.77|187.27|189.9|187.4|189.96|187.46|189.7|187.2|158
1736719200000|2025-01-12 22:00:00|189.89|187.39|189.2|188.2|190.01|188.35|189.15|187.24|254
1736719500000|2025-01-12 22:05:00|189.18|188.18|188.53|187.53|189.25|188.25|188.42|187.42|363
1736719800000|2025-01-12 22:10:00|188.39|187.39|187.95|186.95|188.39|187.39|187.52|186.52|411
1736720100000|2025-01-12 22:15:00|188|187|187.71|186.71|188.06|187.06|187.58|186.58|313
1736720400000|2025-01-12 22:20:00|187.74|186.74|187.69|186.69|187.77|186.77|187.42|186.42|162
1736720700000|2025-01-12 22:25:00|187.67|186.67|187.39|186.39|187.74|186.74|187.21|186.21|193
1736721000000|2025-01-12 22:30:00|187.37|186.37|187.61|186.61|187.64|186.64|187.32|186.32|133
1736721300000|2025-01-12 22:35:00|187.6|186.6|187.92|186.92|188.38|187.38|187.57|186.57|171
1736721600000|2025-01-12 22:40:00|187.95|186.95|187.8|186.8|187.96|186.96|187.39|186.39|301
1736721900000|2025-01-12 22:45:00|187.78|186.78|187.96|186.96|187.97|186.97|187.7|186.7|100
1736722200000|2025-01-12 22:50:00|187.94|186.94|187.52|186.52|187.96|186.96|187.43|186.43|171
1736722500000|2025-01-12 22:55:00|187.54|186.54|187.61|186.61|187.71|186.71|187.29|186.29|258
1736722800000|2025-01-12 23:00:00|187.64|186.64|187.94|186.94|188.28|187.28|187.57|186.57|430
1736723100000|2025-01-12 23:05:00|187.93|186.93|187.92|186.92|188.04|187.04|187.64|186.64|378
1736723400000|2025-01-12 23:10:00|187.94|186.94|187.96|186.96|188|187|187.83|186.83|233
1736723700000|2025-01-12 23:15:00|187.97|186.97|187.43|186.43|188.02|187.02|187.36|186.36|287
1736724000000|2025-01-12 23:20:00|187.42|186.42|187.58|186.58|187.65|186.65|187.37|186.37|212
1736724300000|2025-01-12 23:25:00|187.6|186.6|187.87|186.87|187.9|186.9|187.52|186.52|246
1736724600000|2025-01-12 23:30:00|187.88|186.88|188.37|187.37|188.48|187.48|187.86|186.86|291
1736724900000|2025-01-12 23:35:00|188.36|187.36|188.51|187.51|188.63|187.63|188.26|187.26|306
1736725200000|2025-01-12 23:40:00|188.53|187.53|188.94|187.94|188.94|187.94|188.51|187.51|248
1736725500000|2025-01-12 23:45:00|188.96|187.96|189.05|188.05|189.22|188.22|188.71|187.71|353
1736725800000|2025-01-12 23:50:00|189.06|188.06|189.17|188.17|189.24|188.24|189.06|188.06|233
1736726100000|2025-01-12 23:55:00|189.2|188.2|189.11|188.11|189.36|188.36|189.04|188.04|237
1736726400000|2025-01-13 00:00:00|189.14|188.14|189.47|188.47|189.73|188.73|188.92|187.92|330
1736726700000|2025-01-13 00:05:00|189.46|188.46|189.13|188.13|189.47|188.47|188.96|187.96|287
1736727000000|2025-01-13 00:10:00|189.14|188.14|189.15|188.15|189.22|188.22|189.05|188.05|146
1736727300000|2025-01-13 00:15:00|189.2|188.2|189.33|188.33|189.72|188.72|189.16|188.16|224
1736727600000|2025-01-13 00:20:00|189.26|188.26|189.84|188.84|189.86|188.86|189.07|188.07|185
1736727900000|2025-01-13 00:25:00|189.8|188.8|191.1|190.1|191.76|190.76|189.8|188.8|556
1736728200000|2025-01-13 00:30:00|191.07|190.07|192.18|191.18|192.43|191.43|191.07|190.07|683
1736728500000|2025-01-13 00:35:00|192.17|191.17|192.28|191.28|192.55|191.55|191.91|190.91|599
1736728800000|2025-01-13 00:40:00|192.3|191.3|191.59|190.59|192.5|191.5|191.42|190.42|506
1736729100000|2025-01-13 00:45:00|191.6|190.6|191.67|190.67|191.78|190.78|191.08|190.08|370
1736729400000|2025-01-13 00:50:00|191.66|190.66|191.94|190.94|192.13|191.13|191.65|190.65|332
1736729700000|2025-01-13 00:55:00|191.98|190.98|191.27|190.27|192.04|191.04|191.09|190.09|282
1736730000000|2025-01-13 01:00:00|191.26|190.26|190.97|189.97|191.34|190.34|190.68|189.68|398
1736730300000|2025-01-13 01:05:00|190.96|189.96|190.91|189.91|190.96|189.96|190.53|189.53|459
1736730600000|2025-01-13 01:10:00|190.89|189.89|190.46|189.46|191|190|190.4|189.4|319
1736730900000|2025-01-13 01:15:00|190.48|189.48|189.99|188.99|190.62|189.62|189.85|188.85|376
1736731200000|2025-01-13 01:20:00|190.04|189.04|190.82|189.82|190.88|189.88|190|189|358
1736731500000|2025-01-13 01:25:00|190.8|189.8|190.68|189.68|191.04|190.04|190.68|189.68|284
1736731800000|2025-01-13 01:30:00|190.66|189.66|190.32|189.32|190.66|189.66|189.99|188.99|366
1736732100000|2025-01-13 01:35:00|190.35|189.35|189.21|188.21|190.38|189.38|189.12|188.12|387
1736732400000|2025-01-13 01:40:00|189.2|188.2|188.79|187.79|189.2|188.2|188.33|187.33|511
1736732700000|2025-01-13 01:45:00|188.82|187.82|187.97|186.97|189.34|188.34|187.97|186.97|391
1736733000000|2025-01-13 01:50:00|188.01|187.01|187.61|186.61|188.57|187.57|187.61|186.61|608
1736733300000|2025-01-13 01:55:00|187.62|186.62|188.03|187.03|188.32|187.32|187.61|186.61|471
1736733600000|2025-01-13 02:00:00|188.08|187.08|187.84|186.84|188.31|187.31|187.71|186.71|488
1736733900000|2025-01-13 02:05:00|187.86|186.86|187.51|186.51|187.99|186.99|187.46|186.46|412
1736734200000|2025-01-13 02:10:00|187.57|186.57|187.56|186.56|187.8|186.8|187.52|186.52|100
1736734500000|2025-01-13 02:15:00|187.55|186.55|187.82|186.82|188.1|187.1|187.43|186.43|291
1736734800000|2025-01-13 02:20:00|187.81|186.81|187.44|186.44|187.81|186.81|187.15|186.15|253
1736735100000|2025-01-13 02:25:00|187.45|186.45|187.72|186.72|187.91|186.91|187.34|186.34|278
1736735400000|2025-01-13 02:30:00|187.69|186.69|186.94|185.94|187.69|186.69|186.91|185.91|272
1736735700000|2025-01-13 02:35:00|186.93|185.93|186.45|185.45|186.94|185.94|186.45|185.45|301
1736736000000|2025-01-13 02:40:00|186.46|185.46|186.17|185.17|186.63|185.63|186.17|185.17|284
1736736300000|2025-01-13 02:45:00|186.19|185.19|185.81|184.81|186.32|185.32|185.72|184.72|343
1736736600000|2025-01-13 02:50:00|185.82|184.82|185.86|184.86|185.87|184.87|185.02|184.02|468
1736736900000|2025-01-13 02:55:00|185.82|184.82|186.42|185.42|186.51|185.51|185.77|184.77|188
1736737200000|2025-01-13 03:00:00|186.43|185.43|187.05|186.05|187.17|186.17|186.34|185.34|312
1736737500000|2025-01-13 03:05:00|187.08|186.08|186.83|185.83|187.1|186.1|186.78|185.78|276
1736737800000|2025-01-13 03:10:00|186.82|185.82|186.49|185.49|186.83|185.83|186.47|185.47|217
1736738100000|2025-01-13 03:15:00|186.5|185.5|186.19|185.19|186.51|185.51|185.99|184.99|315
1736738400000|2025-01-13 03:20:00|186.18|185.18|185.82|184.82|186.18|185.18|185.6|184.6|350
1736738700000|2025-01-13 03:25:00|185.81|184.81|186.15|185.15|186.25|185.25|185.72|184.72|242
1736739000000|2025-01-13 03:30:00|186.17|185.17|186.28|185.28|186.32|185.32|186.07|185.07|251
1736739300000|2025-01-13 03:35:00|186.27|185.27|186.36|185.36|186.51|185.51|186.27|185.27|200
1736739600000|2025-01-13 03:40:00|186.34|185.34|186.11|185.11|186.36|185.36|186.07|185.07|106
1736739900000|2025-01-13 03:45:00|186.1|185.1|185.28|184.28|186.1|185.1|184.83|183.83|553
1736740200000|2025-01-13 03:50:00|185.24|184.24|185.77|184.77|185.78|184.78|185.17|184.17|282
1736740500000|2025-01-13 03:55:00|185.76|184.76|185.7|184.7|185.88|184.88|185.57|184.57|197
1736740800000|2025-01-13 04:00:00|185.69|184.69|186.03|185.03|186.16|185.16|185.31|184.31|345
1736741100000|2025-01-13 04:05:00|186.04|185.04|186.18|185.18|186.21|185.21|185.91|184.91|207
1736741400000|2025-01-13 04:10:00|186.17|185.17|186.28|185.28|186.37|185.37|185.79|184.79|269
1736741700000|2025-01-13 04:15:00|186.27|185.27|186.71|185.71|186.74|185.74|186.25|185.25|233
1736742000000|2025-01-13 04:20:00|186.7|185.7|186.92|185.92|186.92|185.92|186.59|185.59|163
1736742300000|2025-01-13 04:25:00|186.96|185.96|187.25|186.25|187.44|186.44|186.95|185.95|315
1736742600000|2025-01-13 04:30:00|187.26|186.26|187.27|186.27|187.65|186.65|187.07|186.07|267
1736742900000|2025-01-13 04:35:00|187.28|186.28|186.66|185.66|187.31|186.31|186.53|185.53|302
1736743200000|2025-01-13 04:40:00|186.65|185.65|186.52|185.52|186.81|185.81|186.38|185.38|272
1736743500000|2025-01-13 04:45:00|186.5|185.5|186.33|185.33|186.56|185.56|186.16|185.16|298
1736743800000|2025-01-13 04:50:00|186.34|185.34|186.14|185.14|186.71|185.71|186.13|185.13|193
1736744100000|2025-01-13 04:55:00|186.16|185.16|186.07|185.07|186.18|185.18|185.9|184.9|203
1736744400000|2025-01-13 05:00:00|186.08|185.08|185.71|184.71|186.18|185.18|185.71|184.71|268
1736744700000|2025-01-13 05:05:00|185.73|184.73|185.48|184.48|185.9|184.9|185.31|184.31|384
1736745000000|2025-01-13 05:10:00|185.47|184.47|185.32|184.32|185.54|184.54|185.28|184.28|302
1736745300000|2025-01-13 05:15:00|185.33|184.33|185.75|184.75|185.92|184.92|185.32|184.32|250
1736745600000|2025-01-13 05:20:00|185.74|184.74|185.23|184.23|185.83|184.83|185.2|184.2|286
1736745900000|2025-01-13 05:25:00|185.22|184.22|185.12|184.12|185.22|184.22|184.87|183.87|215
1736746200000|2025-01-13 05:30:00|185.1|184.1|185.03|184.03|185.27|184.27|184.94|183.94|241
1736746500000|2025-01-13 05:35:00|185.01|184.01|184.7|183.7|185.17|184.17|184.7|183.7|203
1736746800000|2025-01-13 05:40:00|184.71|183.71|184.69|183.69|185.26|184.26|184.58|183.58|342
1736747100000|2025-01-13 05:45:00|184.71|183.71|184.12|183.12|184.73|183.73|183.96|182.96|276
1736747400000|2025-01-13 05:50:00|184.11|183.11|184.77|183.77|184.89|183.89|184.01|183.01|286
1736747700000|2025-01-13 05:55:00|184.79|183.79|184.57|183.57|184.86|183.86|184.52|183.52|141
1736748000000|2025-01-13 06:00:00|184.58|183.58|184.4|183.4|184.7|183.7|184.04|183.04|252
1736748300000|2025-01-13 06:05:00|184.39|183.39|184.78|183.78|185.05|184.05|184.38|183.38|168
1736748600000|2025-01-13 06:10:00|184.79|183.79|184.99|183.99|185.03|184.03|184.79|183.79|96
1736748900000|2025-01-13 06:15:00|184.98|183.98|184.16|183.16|184.99|183.99|183.99|182.99|277
1736749200000|2025-01-13 06:20:00|184.17|183.17|184.75|183.75|184.75|183.75|184.09|183.09|211
1736749500000|2025-01-13 06:25:00|184.76|183.76|184.17|183.17|184.8|183.8|184.03|183.03|146
1736749800000|2025-01-13 06:30:00|184.16|183.16|183.84|182.84|184.35|183.35|183.84|182.84|254
1736750100000|2025-01-13 06:35:00|183.85|182.85|183.76|182.76|183.88|182.88|183.33|182.33|465
1736750400000|2025-01-13 06:40:00|183.77|182.77|183.79|182.79|183.98|182.98|183.63|182.63|168
1736750700000|2025-01-13 06:45:00|183.76|182.76|183.32|182.32|183.79|182.79|182.91|181.91|369
1736751000000|2025-01-13 06:50:00|183.25|182.25|182.87|181.87|183.48|182.48|182.87|181.87|397
1736751300000|2025-01-13 06:55:00|182.83|181.83|182.71|181.71|182.83|181.83|182.41|181.41|367
1736751600000|2025-01-13 07:00:00|182.72|181.72|182.74|181.74|183.06|182.06|182.51|181.51|507
1736751900000|2025-01-13 07:05:00|182.73|181.73|182.91|181.91|182.92|181.92|182.19|181.19|517
1736752200000|2025-01-13 07:10:00|182.89|181.89|182.83|181.83|183.29|182.29|182.83|181.83|263
1736752500000|2025-01-13 07:15:00|182.81|181.81|183.01|182.01|183.21|182.21|182.5|181.5|335
1736752800000|2025-01-13 07:20:00|183.02|182.02|183.3|182.3|183.3|182.3|182.82|181.82|314
1736753100000|2025-01-13 07:25:00|183.32|182.32|183.38|182.38|183.47|182.47|183.31|182.31|89
1736753400000|2025-01-13 07:30:00|183.37|182.37|183.5|182.5|183.53|182.53|183.04|182.04|96
1736753700000|2025-01-13 07:35:00|183.48|182.48|183.73|182.73|184.19|183.19|183.47|182.47|254
1736754000000|2025-01-13 07:40:00|183.72|182.72|183.75|182.75|183.85|182.85|183.52|182.52|142
1736754300000|2025-01-13 07:45:00|183.69|182.69|183.09|182.09|183.69|182.69|183.02|182.02|163
1736754600000|2025-01-13 07:50:00|183.08|182.08|183.13|182.13|183.14|182.14|182.84|181.84|74
1736754900000|2025-01-13 07:55:00|183.14|182.14|183.1|182.1|183.21|182.21|182.85|181.85|88
1736755200000|2025-01-13 08:00:00|183.09|182.09|182.8|181.8|183.12|182.12|182.75|181.75|227
1736755500000|2025-01-13 08:05:00|182.78|181.78|182.52|181.52|182.87|181.87|182.32|181.32|354
1736755800000|2025-01-13 08:10:00|182.51|181.51|182.77|181.77|182.77|181.77|182.39|181.39|185
1736756100000|2025-01-13 08:15:00|182.79|181.79|182.18|181.18|183.01|182.01|182.18|181.18|171
1736756400000|2025-01-13 08:20:00|182.19|181.19|181.3|180.3|182.19|181.19|181.07|180.07|198
1736756700000|2025-01-13 08:25:00|181.28|180.28|181.72|180.72|181.92|180.92|181.14|180.14|427
1736757000000|2025-01-13 08:30:00|181.73|180.73|181.68|180.68|181.9|180.9|181.43|180.43|313
1736757300000|2025-01-13 08:35:00|181.69|180.69|181.69|180.69|182.02|181.02|181.64|180.64|173
1736757600000|2025-01-13 08:40:00|181.68|180.68|181.94|180.94|181.97|180.97|181.65|180.65|122
1736757900000|2025-01-13 08:45:00|181.93|180.93|181.7|180.7|182.09|181.09|181.7|180.7|217
1736758200000|2025-01-13 08:50:00|181.69|180.69|181.45|180.45|181.69|180.69|181.42|180.42|115
1736758500000|2025-01-13 08:55:00|181.46|180.46|181.33|180.33|181.5|180.5|181.33|180.33|102
1736758800000|2025-01-13 09:00:00|181.29|180.29|181.07|180.07|181.49|180.49|181.07|180.07|203
1736759100000|2025-01-13 09:05:00|181.08|180.08|181.53|180.53|181.55|180.55|181.07|180.07|257
1736759400000|2025-01-13 09:10:00|181.52|180.52|181.12|180.12|181.55|180.55|181.11|180.11|253
1736759700000|2025-01-13 09:15:00|181.11|180.11|181.13|180.13|181.33|180.33|181.11|180.11|252
1736760000000|2025-01-13 09:20:00|181.12|180.12|180.87|179.87|181.19|180.19|180.8|179.8|166
1736760300000|2025-01-13 09:25:00|180.88|179.88|180.73|179.73|181.22|180.22|180.61|179.61|334
1736760600000|2025-01-13 09:30:00|180.72|179.72|179.67|178.67|180.79|179.79|179.61|178.61|409
1736760900000|2025-01-13 09:35:00|179.68|178.68|181.21|180.21|181.43|180.43|179.68|178.68|532
1736761200000|2025-01-13 09:40:00|181.22|180.22|180.83|179.83|181.5|180.5|180.72|179.72|310
1736761500000|2025-01-13 09:45:00|180.84|179.84|181.24|180.24|181.31|180.31|180.84|179.84|310
1736761800000|2025-01-13 09:50:00|181.23|180.23|180.76|179.76|181.24|180.24|180.76|179.76|186
1736762100000|2025-01-13 09:55:00|180.74|179.74|180.81|179.81|180.91|179.91|180.52|179.52|201
1736762400000|2025-01-13 10:00:00|180.8|179.8|180.39|179.39|180.81|179.81|180.15|179.15|305
1736762700000|2025-01-13 10:05:00|180.38|179.38|180.72|179.72|180.73|179.73|180.07|179.07|360
1736763000000|2025-01-13 10:10:00|180.73|179.73|180.26|179.26|181.03|180.03|180.25|179.25|273
1736763300000|2025-01-13 10:15:00|180.27|179.27|180.31|179.31|180.31|179.31|179.96|178.96|306
1736763600000|2025-01-13 10:20:00|180.3|179.3|179.66|178.66|180.56|179.56|179.62|178.62|332
1736763900000|2025-01-13 10:25:00|179.65|178.65|179.43|178.43|179.84|178.84|179.19|178.19|366
1736764200000|2025-01-13 10:30:00|179.41|178.41|179.61|178.61|179.67|178.67|179.09|178.09|432
1736764500000|2025-01-13 10:35:00|179.62|178.62|179.59|178.59|179.7|178.7|179.24|178.24|456
1736764800000|2025-01-13 10:40:00|179.58|178.58|179.8|178.8|180.03|179.03|179.45|178.45|361
1736765100000|2025-01-13 10:45:00|179.81|178.81|179.34|178.34|180.09|179.09|179.34|178.34|361
1736765400000|2025-01-13 10:50:00|179.36|178.36|178.9|177.9|179.41|178.41|178.87|177.87|242
1736765700000|2025-01-13 10:55:00|178.91|177.91|179.23|178.23|179.66|178.66|178.87|177.87|222
1736766000000|2025-01-13 11:00:00|179.24|178.24|178.95|177.95|179.24|178.24|178.88|177.88|267
1736766300000|2025-01-13 11:05:00|178.93|177.93|178.19|177.19|179.09|178.09|178.18|177.18|277
1736766600000|2025-01-13 11:10:00|178.18|177.18|178.08|177.08|178.27|177.27|178.02|177.02|203
1736766900000|2025-01-13 11:15:00|178.07|177.07|178.16|177.16|178.36|177.36|178.03|177.03|209
1736767200000|2025-01-13 11:20:00|178.14|177.14|178.13|177.13|178.54|177.54|178.09|177.09|195
1736767500000|2025-01-13 11:25:00|178.15|177.15|177.74|176.74|178.19|177.19|177.52|176.52|256
1736767800000|2025-01-13 11:30:00|177.75|176.75|177.61|176.61|177.93|176.93|177.24|176.24|437
1736768100000|2025-01-13 11:35:00|177.57|176.57|177.66|176.66|178.48|177.48|177.49|176.49|481
1736768400000|2025-01-13 11:40:00|177.67|176.67|177.02|176.02|177.68|176.68|176.99|175.99|478
1736768700000|2025-01-13 11:45:00|177.07|176.07|176.67|175.67|177.51|176.51|176.53|175.53|430
1736769000000|2025-01-13 11:50:00|176.66|175.66|176.58|175.58|177.01|176.01|176.58|175.58|273
1736769300000|2025-01-13 11:55:00|176.61|175.61|176.19|175.19|176.61|175.61|176.05|175.05|273
1736769600000|2025-01-13 12:00:00|176.2|175.2|176.09|175.09|176.68|175.68|176.07|175.07|451
1736769900000|2025-01-13 12:05:00|176.08|175.08|177.57|176.57|177.64|176.64|176.06|175.06|597
1736770200000|2025-01-13 12:10:00|177.56|176.56|177.82|176.82|178.54|177.54|177.56|176.56|503
1736770500000|2025-01-13 12:15:00|177.81|176.81|177.54|176.54|178.07|177.07|177.07|176.07|517
1736770800000|2025-01-13 12:20:00|177.56|176.56|177.64|176.64|178.22|177.22|177.56|176.56|402
1736771100000|2025-01-13 12:25:00|177.66|176.66|177.61|176.61|177.7|176.7|177.13|176.13|355
1736771400000|2025-01-13 12:30:00|177.6|176.6|177.19|176.19|177.63|176.63|177.18|176.18|328
1736771700000|2025-01-13 12:35:00|177.2|176.2|176.56|175.56|177.33|176.33|176.5|175.5|378
1736772000000|2025-01-13 12:40:00|176.54|175.54|177.42|176.42|177.58|176.58|176.25|175.25|444
1736772300000|2025-01-13 12:45:00|177.41|176.41|176.46|175.46|177.43|176.43|176.38|175.38|492
1736772600000|2025-01-13 12:50:00|176.48|175.48|176.32|175.32|176.76|175.76|176.21|175.21|258
1736772900000|2025-01-13 12:55:00|176.27|175.27|176.13|175.13|176.49|175.49|175.63|174.63|541
1736773200000|2025-01-13 13:00:00|176.03|175.03|175.87|174.87|176.16|175.16|175.23|174.23|426
1736773500000|2025-01-13 13:05:00|175.88|174.88|177.74|176.74|177.74|176.74|175.73|174.73|606
1736773800000|2025-01-13 13:10:00|177.71|176.71|177.64|176.64|177.83|176.83|177.37|176.37|423
1736774100000|2025-01-13 13:15:00|177.65|176.65|179.04|178.04|179.12|178.12|177.65|176.65|468
1736774400000|2025-01-13 13:20:00|179.02|178.02|178.55|177.55|179.02|178.02|178.3|177.3|394
1736774700000|2025-01-13 13:25:00|178.52|177.52|178.1|177.1|179.13|178.13|178.09|177.09|396
1736775000000|2025-01-13 13:30:00|178.09|177.09|178.23|177.23|178.29|177.29|177.55|176.55|415
1736775300000|2025-01-13 13:35:00|178.22|177.22|177.68|176.68|178.33|177.33|177.63|176.63|315
1736775600000|2025-01-13 13:40:00|177.66|176.66|177.06|176.06|177.66|176.66|176.97|175.97|234
1736775900000|2025-01-13 13:45:00|177.05|176.05|176.53|175.53|177.11|176.11|176.41|175.41|450
1736776200000|2025-01-13 13:50:00|176.54|175.54|176.95|175.95|176.97|175.97|176.54|175.54|203
1736776500000|2025-01-13 13:55:00|176.94|175.94|176.73|175.73|177|176|176.72|175.72|283
1736776800000|2025-01-13 14:00:00|176.72|175.72|176.34|175.34|176.91|175.91|175.72|174.72|499
1736777100000|2025-01-13 14:05:00|176.39|175.39|176.92|175.92|177.46|176.46|176.05|175.05|494
1736777400000|2025-01-13 14:10:00|176.93|175.93|177.08|176.08|177.08|176.08|176.29|175.29|396
1736777700000|2025-01-13 14:15:00|177.09|176.09|176.76|175.76|177.2|176.2|176.7|175.7|420
1736778000000|2025-01-13 14:20:00|176.75|175.75|176.28|175.28|177.06|176.06|176.28|175.28|335
1736778300000|2025-01-13 14:25:00|176.27|175.27|176.25|175.25|176.37|175.37|175.82|174.82|345
1736778600000|2025-01-13 14:30:00|176.21|175.21|172.83|171.83|176.26|175.26|172.44|171.44|700
1736778900000|2025-01-13 14:35:00|172.86|171.86|174.16|173.16|175.04|174.04|169.94|168.94|897
1736779200000|2025-01-13 14:40:00|174.15|173.15|175.62|174.62|176.32|175.32|174.05|173.05|872
1736779500000|2025-01-13 14:45:00|175.61|174.61|176.32|175.32|176.7|175.7|175.2|174.2|885
1736779800000|2025-01-13 14:50:00|176.33|175.33|177.33|176.33|177.54|176.54|176.2|175.2|835
1736780100000|2025-01-13 14:55:00|177.35|176.35|176.27|175.27|177.46|176.46|175.79|174.79|755
1736780400000|2025-01-13 15:00:00|176.29|175.29|177.19|176.19|177.64|176.64|175.86|174.86|772
1736780700000|2025-01-13 15:05:00|177.2|176.2|178.19|177.19|178.19|177.19|177.09|176.09|577
1736781000000|2025-01-13 15:10:00|178.18|177.18|178.9|177.9|179.02|178.02|177.82|176.82|593
1736781300000|2025-01-13 15:15:00|178.92|177.92|179.43|178.43|179.87|178.87|178.49|177.49|570
1736781600000|2025-01-13 15:20:00|179.44|178.44|180.32|179.32|180.9|179.9|179.32|178.32|518
1736781900000|2025-01-13 15:25:00|180.31|179.31|179.43|178.43|180.31|179.31|178.95|177.95|674
1736782200000|2025-01-13 15:30:00|179.4|178.4|178.96|177.96|179.81|178.81|178.54|177.54|705
1736782500000|2025-01-13 15:35:00|178.94|177.94|180.05|179.05|180.07|179.07|178.89|177.89|712
1736782800000|2025-01-13 15:40:00|180.03|179.03|180.81|179.81|181.18|180.18|179.8|178.8|540
1736783100000|2025-01-13 15:45:00|180.82|179.82|180.05|179.05|180.94|179.94|179.72|178.72|580
1736783400000|2025-01-13 15:50:00|180.06|179.06|179.58|178.58|180.4|179.4|179.57|178.57|547
1736783700000|2025-01-13 15:55:00|179.59|178.59|179.62|178.62|179.78|178.78|179.4|178.4|373
1736784000000|2025-01-13 16:00:00|179.64|178.64|180.05|179.05|180.1|179.1|178.74|177.74|574
1736784300000|2025-01-13 16:05:00|180.07|179.07|179.67|178.67|180.6|179.6|179.67|178.67|534
1736784600000|2025-01-13 16:10:00|179.7|178.7|179.41|178.41|179.85|178.85|178.87|177.87|604
1736784900000|2025-01-13 16:15:00|179.4|178.4|178.87|177.87|179.72|178.72|178.75|177.75|519
1736785200000|2025-01-13 16:20:00|178.88|177.88|178.83|177.83|179.25|178.25|178.7|177.7|567
1736785500000|2025-01-13 16:25:00|178.84|177.84|178.86|177.86|179.58|178.58|178.81|177.81|466
1736785800000|2025-01-13 16:30:00|178.85|177.85|179.08|178.08|179.46|178.46|178.73|177.73|474
1736786100000|2025-01-13 16:35:00|179.07|178.07|178.72|177.72|179.2|178.2|178.72|177.72|224
1736786400000|2025-01-13 16:40:00|178.73|177.73|178.99|177.99|179.09|178.09|178.68|177.68|392
1736786700000|2025-01-13 16:45:00|178.98|177.98|178.28|177.28|179.39|178.39|178.15|177.15|325
1736787000000|2025-01-13 16:50:00|178.3|177.3|177.5|176.5|178.36|177.36|177.46|176.46|581
1736787300000|2025-01-13 16:55:00|177.53|176.53|177.12|176.12|177.62|176.62|177.05|176.05|449
1736787600000|2025-01-13 17:00:00|177.13|176.13|177.19|176.19|177.74|176.74|177.11|176.11|372
1736787900000|2025-01-13 17:05:00|177.18|176.18|177.91|176.91|177.91|176.91|176.65|175.65|475
1736788200000|2025-01-13 17:10:00|177.89|176.89|177.75|176.75|178.53|177.53|177.46|176.46|400
1736788500000|2025-01-13 17:15:00|177.74|176.74|178.27|177.27|178.41|177.41|177.72|176.72|493
1736788800000|2025-01-13 17:20:00|178.28|177.28|177.95|176.95|178.32|177.32|177.78|176.78|395
1736789100000|2025-01-13 17:25:00|177.97|176.97|178.58|177.58|178.77|177.77|177.88|176.88|384
1736789400000|2025-01-13 17:30:00|178.55|177.55|179.05|178.05|179.05|178.05|178.07|177.07|436
1736789700000|2025-01-13 17:35:00|179.06|178.06|177.77|176.77|179.24|178.24|177.72|176.72|486
1736790000000|2025-01-13 17:40:00|177.74|176.74|177|176|177.81|176.81|176.86|175.86|494
1736790300000|2025-01-13 17:45:00|177.01|176.01|176.92|175.92|177.73|176.73|176.77|175.77|427
1736790600000|2025-01-13 17:50:00|176.91|175.91|176.49|175.49|177.27|176.27|176.44|175.44|416
1736790900000|2025-01-13 17:55:00|176.54|175.54|177.19|176.19|177.2|176.2|176.53|175.53|277
1736791200000|2025-01-13 18:00:00|177.17|176.17|178.44|177.44|178.5|177.5|177.17|176.17|462
1736791500000|2025-01-13 18:05:00|178.45|177.45|178.3|177.3|178.78|177.78|178.1|177.1|505
1736791800000|2025-01-13 18:10:00|178.29|177.29|177.17|176.17|178.43|177.43|177.06|176.06|398
1736792100000|2025-01-13 18:15:00|177.19|176.19|176.2|175.2|177.19|176.19|176.19|175.19|446
1736792400000|2025-01-13 18:20:00|176.22|175.22|175.8|174.8|176.27|175.27|175.68|174.68|555
1736792700000|2025-01-13 18:25:00|175.83|174.83|175.38|174.38|176.05|175.05|175.35|174.35|483
1736793000000|2025-01-13 18:30:00|175.37|174.37|176.72|175.72|176.72|175.72|175.37|174.37|446
1736793300000|2025-01-13 18:35:00|176.77|175.77|177.14|176.14|177.36|176.36|176.76|175.76|482
1736793600000|2025-01-13 18:40:00|177.13|176.13|176.1|175.1|177.33|176.33|175.96|174.96|440
1736793900000|2025-01-13 18:45:00|176.12|175.12|177.26|176.26|177.26|176.26|175.66|174.66|413
1736794200000|2025-01-13 18:50:00|177.23|176.23|176.29|175.29|177.24|176.24|176.29|175.29|398
1736794500000|2025-01-13 18:55:00|176.28|175.28|176.85|175.85|177.02|176.02|176.19|175.19|352
1736794800000|2025-01-13 19:00:00|176.84|175.84|177.6|176.6|177.84|176.84|176.59|175.59|485
1736795100000|2025-01-13 19:05:00|177.63|176.63|177.94|176.94|178.22|177.22|177.46|176.46|421
1736795400000|2025-01-13 19:10:00|177.95|176.95|177.37|176.37|178.22|177.22|177.21|176.21|538
1736795700000|2025-01-13 19:15:00|177.36|176.36|176.41|175.41|177.4|176.4|176.24|175.24|523
1736796000000|2025-01-13 19:20:00|176.4|175.4|176.61|175.61|176.75|175.75|175.91|174.91|479
1736796300000|2025-01-13 19:25:00|176.6|175.6|177.77|176.77|177.81|176.81|176.6|175.6|286
1736796600000|2025-01-13 19:30:00|177.78|176.78|177.81|176.81|178.12|177.12|177.24|176.24|533
1736796900000|2025-01-13 19:35:00|177.8|176.8|178.33|177.33|178.33|177.33|177.48|176.48|449
1736797200000|2025-01-13 19:40:00|178.35|177.35|178.92|177.92|179.05|178.05|178.3|177.3|368
1736797500000|2025-01-13 19:45:00|178.94|177.94|178.73|177.73|179.44|178.44|178.73|177.73|514
1736797800000|2025-01-13 19:50:00|178.7|177.7|178.07|177.07|178.79|177.79|177.84|176.84|394
1736798100000|2025-01-13 19:55:00|178.08|177.08|178.45|177.45|178.67|177.67|178.07|177.07|458
1736798400000|2025-01-13 20:00:00|178.44|177.44|177.98|176.98|178.74|177.74|177.86|176.86|488
1736798700000|2025-01-13 20:05:00|177.96|176.96|177.85|176.85|178.32|177.32|177.74|176.74|300
1736799000000|2025-01-13 20:10:00|177.84|176.84|177.8|176.8|177.98|176.98|177.53|176.53|204
1736799300000|2025-01-13 20:15:00|177.79|176.79|178.3|177.3|178.3|177.3|177.59|176.59|303
1736799600000|2025-01-13 20:20:00|178.29|177.29|178.3|177.3|179.01|178.01|178.23|177.23|384
1736799900000|2025-01-13 20:25:00|178.29|177.29|178.53|177.53|178.66|177.66|178.29|177.29|277
1736800200000|2025-01-13 20:30:00|178.55|177.55|179.38|178.38|179.5|178.5|178.51|177.51|466
1736800500000|2025-01-13 20:35:00|179.41|178.41|179.9|178.9|180.29|179.29|179.28|178.28|547
1736800800000|2025-01-13 20:40:00|179.93|178.93|180.97|179.97|181.01|180.01|179.86|178.86|521
1736801100000|2025-01-13 20:45:00|180.96|179.96|181.97|180.97|182|181|180.92|179.92|563
1736801400000|2025-01-13 20:50:00|181.98|180.98|182.89|181.89|183.22|182.22|181.72|180.72|689
1736801700000|2025-01-13 20:55:00|182.9|181.9|182.41|181.41|183.15|182.15|182.24|181.24|604
1736802000000|2025-01-13 21:00:00|182.39|181.39|182.07|181.07|182.85|181.85|181.73|180.73|607
1736802300000|2025-01-13 21:05:00|182.06|181.06|182.38|181.38|182.85|181.85|181.98|180.98|558
1736802600000|2025-01-13 21:10:00|182.37|181.37|182.38|181.38|182.66|181.66|182.15|181.15|454
1736802900000|2025-01-13 21:15:00|182.37|181.37|181.97|180.97|182.58|181.58|181.9|180.9|423
1736803200000|2025-01-13 21:20:00|181.98|180.98|182.73|181.73|182.73|181.73|181.94|180.94|305
1736803500000|2025-01-13 21:25:00|182.82|181.82|182.5|181.5|182.9|181.9|182.37|181.37|319
1736803800000|2025-01-13 21:30:00|182.48|181.48|181.42|180.42|182.73|181.73|181.16|180.16|503
1736804100000|2025-01-13 21:35:00|181.43|180.43|182.07|181.07|182.1|181.1|181.23|180.23|303
1736804400000|2025-01-13 21:40:00|182.09|181.09|182.82|181.82|182.88|181.88|182.06|181.06|529
1736804700000|2025-01-13 21:45:00|182.81|181.81|182.53|181.53|182.81|181.81|182.12|181.12|503
1736805000000|2025-01-13 21:50:00|182.55|181.55|182.3|181.3|182.62|181.62|182.17|181.17|394
1736805300000|2025-01-13 21:55:00|182.33|181.33|182.7|181.7|182.7|181.7|182.3|181.3|205
1736805600000|2025-01-13 22:00:00|182.71|181.71|183.27|182.27|183.27|182.27|182.62|181.62|347
1736805900000|2025-01-13 22:05:00|183.32|182.32|183.61|182.61|183.69|182.69|183.05|182.05|399
1736806200000|2025-01-13 22:10:00|183.6|182.6|183.89|182.89|183.92|182.92|183.55|182.55|323
1736806500000|2025-01-13 22:15:00|183.9|182.9|183.98|182.98|184.2|183.2|183.54|182.54|382
1736806800000|2025-01-13 22:20:00|183.99|182.99|183.96|182.96|184.16|183.16|183.54|182.54|225
1736807100000|2025-01-13 22:25:00|183.97|182.97|183.88|182.88|184.1|183.1|183.88|182.88|67
1736807400000|2025-01-13 22:30:00|183.89|182.89|183.26|182.26|183.89|182.89|183.14|182.14|233
1736807700000|2025-01-13 22:35:00|183.27|182.27|183.22|182.22|183.32|182.32|182.42|181.42|259
1736808000000|2025-01-13 22:40:00|183.21|182.21|183.31|182.31|183.58|182.58|182.98|181.98|148
1736808300000|2025-01-13 22:45:00|183.29|182.29|183.58|182.58|183.62|182.62|183.29|182.29|58
1736808600000|2025-01-13 22:50:00|183.56|182.56|183.41|182.41|183.56|182.56|183.36|182.36|66
1736808900000|2025-01-13 22:55:00|183.45|182.45|183.87|182.87|183.88|182.88|183.45|182.45|39
1736809200000|2025-01-13 23:00:00|183.72|182.72|183.71|182.71|183.72|182.72|183.51|182.51|105
1736809500000|2025-01-13 23:05:00|183.73|182.73|183.74|182.74|183.76|182.76|183.43|182.43|84
1736809800000|2025-01-13 23:10:00|183.75|182.75|183.96|182.96|183.98|182.98|183.75|182.75|141
1736810100000|2025-01-13 23:15:00|184.23|183.23|184.41|183.41|184.41|183.41|184.15|183.15|80
1736810400000|2025-01-13 23:20:00|184.42|183.42|184.32|183.32|184.61|183.61|184.32|183.32|84
1736810700000|2025-01-13 23:25:00|184.22|183.22|183.9|182.9|184.22|183.22|183.72|182.72|131
1736811000000|2025-01-13 23:30:00|183.81|182.81|183.97|182.97|183.97|182.97|183.74|182.74|114
1736811300000|2025-01-13 23:35:00|184|183|184|183|184.14|183.14|183.85|182.85|195
1736811600000|2025-01-13 23:40:00|184.01|183.01|183.95|182.95|184.01|183.01|183.87|182.87|46
1736811900000|2025-01-13 23:45:00|184.08|183.08|183.64|182.64|184.09|183.09|183.64|182.64|72
1736812200000|2025-01-13 23:50:00|183.65|182.65|183.66|182.66|183.82|182.82|183.51|182.51|181
1736812500000|2025-01-13 23:55:00|183.65|182.65|183.51|182.51|183.8|182.8|183.42|182.42|124
1736812800000|2025-01-14 00:00:00|183.52|182.52|183.09|182.09|183.63|182.63|183.08|182.08|151
1736813100000|2025-01-14 00:05:00|183.08|182.08|182.74|181.74|183.23|182.23|182.71|181.71|185
1736813400000|2025-01-14 00:10:00|182.73|181.73|182.69|181.69|183.05|182.05|182.62|181.62|156
1736813700000|2025-01-14 00:15:00|182.7|181.7|182.91|181.91|183.09|182.09|182.66|181.66|239
1736814000000|2025-01-14 00:20:00|182.92|181.92|183.5|182.5|183.67|182.67|182.86|181.86|298
1736814300000|2025-01-14 00:25:00|183.49|182.49|183.28|182.28|183.65|182.65|183.27|182.27|125
1736814600000|2025-01-14 00:30:00|183.27|182.27|183.16|182.16|183.5|182.5|183.09|182.09|257
1736814900000|2025-01-14 00:35:00|183.17|182.17|182.98|181.98|183.33|182.33|182.98|181.98|201
1736815200000|2025-01-14 00:40:00|183.09|182.09|183.09|182.09|183.64|182.64|183.09|182.09|178
1736815500000|2025-01-14 00:45:00|183.13|182.13|182.8|181.8|183.26|182.26|182.68|181.68|200
1736815800000|2025-01-14 00:50:00|182.81|181.81|183.13|182.13|183.17|182.17|182.8|181.8|148
1736816100000|2025-01-14 00:55:00|183.09|182.09|183.07|182.07|183.17|182.17|183.03|182.03|126
1736816400000|2025-01-14 01:00:00|183.09|182.09|183.98|182.98|184.04|183.04|183.09|182.09|240
1736816700000|2025-01-14 01:05:00|183.96|182.96|184.42|183.42|184.55|183.55|183.96|182.96|236
1736817000000|2025-01-14 01:10:00|184.45|183.45|184.84|183.84|184.87|183.87|184.45|183.45|359
1736817300000|2025-01-14 01:15:00|184.82|183.82|184.04|183.04|184.88|183.88|184.04|183.04|291
1736817600000|2025-01-14 01:20:00|184.03|183.03|183.64|182.64|184.21|183.21|183.42|182.42|364
1736817900000|2025-01-14 01:25:00|183.63|182.63|184.03|183.03|184.12|183.12|183.63|182.63|184
1736818200000|2025-01-14 01:30:00|184.01|183.01|183.81|182.81|184.1|183.1|183.64|182.64|236
1736818500000|2025-01-14 01:35:00|183.8|182.8|183.55|182.55|183.83|182.83|183.38|182.38|150
1736818800000|2025-01-14 01:40:00|183.56|182.56|183.51|182.51|183.74|182.74|183.37|182.37|134
1736819100000|2025-01-14 01:45:00|183.5|182.5|183.51|182.51|183.73|182.73|183.2|182.2|197
1736819400000|2025-01-14 01:50:00|183.52|182.52|183.57|182.57|183.74|182.74|183.43|182.43|204
1736819700000|2025-01-14 01:55:00|183.56|182.56|183.45|182.45|183.63|182.63|183.42|182.42|120
1736820000000|2025-01-14 02:00:00|183.43|182.43|183.39|182.39|183.63|182.63|182.93|181.93|228
1736820300000|2025-01-14 02:05:00|183.41|182.41|183.32|182.32|183.57|182.57|182.9|181.9|205
1736820600000|2025-01-14 02:10:00|183.3|182.3|183.77|182.77|183.83|182.83|183.25|182.25|199
1736820900000|2025-01-14 02:15:00|183.76|182.76|184.3|183.3|184.46|183.46|183.72|182.72|254
1736821200000|2025-01-14 02:20:00|184.31|183.31|184.76|183.76|184.84|183.84|183.96|182.96|343
1736821500000|2025-01-14 02:25:00|184.75|183.75|184.67|183.67|184.83|183.83|184.49|183.49|247
1736821800000|2025-01-14 02:30:00|184.66|183.66|184.11|183.11|184.68|183.68|183.94|182.94|308
1736822100000|2025-01-14 02:35:00|184.13|183.13|184.48|183.48|184.5|183.5|184.1|183.1|191
1736822400000|2025-01-14 02:40:00|184.47|183.47|184.43|183.43|184.65|183.65|184.36|183.36|160
1736822700000|2025-01-14 02:45:00|184.42|183.42|184.02|183.02|184.51|183.51|183.94|182.94|138
1736823000000|2025-01-14 02:50:00|184.01|183.01|184.01|183.01|184.05|183.05|183.89|182.89|128
1736823300000|2025-01-14 02:55:00|184.02|183.02|184.21|183.21|184.32|183.32|184.01|183.01|93
1736823600000|2025-01-14 03:00:00|184.22|183.22|184.53|183.53|184.59|183.59|184.15|183.15|148
1736823900000|2025-01-14 03:05:00|184.54|183.54|184.3|183.3|184.69|183.69|184.27|183.27|185
1736824200000|2025-01-14 03:10:00|184.32|183.32|184.9|183.9|184.9|183.9|184.32|183.32|161
1736824500000|2025-01-14 03:15:00|184.86|183.86|184.74|183.74|184.89|183.89|184.64|183.64|155
1736824800000|2025-01-14 03:20:00|184.73|183.73|185.01|184.01|185.15|184.15|184.73|183.73|200
1736825100000|2025-01-14 03:25:00|185.04|184.04|185.32|184.32|185.34|184.34|184.97|183.97|220
1736825400000|2025-01-14 03:30:00|185.31|184.31|184.92|183.92|185.39|184.39|184.92|183.92|234
1736825700000|2025-01-14 03:35:00|184.91|183.91|184.88|183.88|184.91|183.91|184.71|183.71|170
1736826000000|2025-01-14 03:40:00|184.87|183.87|185.23|184.23|185.23|184.23|184.86|183.86|115
1736826300000|2025-01-14 03:45:00|185.22|184.22|185.23|184.23|185.28|184.28|185.09|184.09|126
1736826600000|2025-01-14 03:50:00|185.22|184.22|185.06|184.06|185.24|184.24|185.03|184.03|99
1736826900000|2025-01-14 03:55:00|185.05|184.05|185.01|184.01|185.19|184.19|185.01|184.01|93
1736827200000|2025-01-14 04:00:00|185.03|184.03|185.35|184.35|185.55|184.55|185.03|184.03|184
1736827500000|2025-01-14 04:05:00|185.36|184.36|185.21|184.21|185.38|184.38|185.06|184.06|144
1736827800000|2025-01-14 04:10:00|185.22|184.22|185.56|184.56|185.56|184.56|185.13|184.13|79
1736828100000|2025-01-14 04:15:00|185.63|184.63|185.59|184.59|185.83|184.83|185.59|184.59|74
1736828400000|2025-01-14 04:20:00|185.6|184.6|185.75|184.75|185.77|184.77|185.54|184.54|106
1736828700000|2025-01-14 04:25:00|185.76|184.76|185.71|184.71|185.77|184.77|185.66|184.66|60
1736829000000|2025-01-14 04:30:00|185.68|184.68|185.58|184.58|185.68|184.68|185.44|184.44|87
1736829300000|2025-01-14 04:35:00|185.6|184.6|185.77|184.77|185.77|184.77|185.41|184.41|66
1736829600000|2025-01-14 04:40:00|185.78|184.78|185.81|184.81|185.96|184.96|185.75|184.75|96
1736829900000|2025-01-14 04:45:00|185.84|184.84|185.86|184.86|185.9|184.9|185.76|184.76|89
1736830200000|2025-01-14 04:50:00|185.85|184.85|186.32|185.32|186.32|185.32|185.84|184.84|118
1736830500000|2025-01-14 04:55:00|186.31|185.31|186.66|185.66|186.69|185.69|186.31|185.31|95
1736830800000|2025-01-14 05:00:00|186.65|185.65|186.8|185.8|186.86|185.86|186.54|185.54|102
1736831100000|2025-01-14 05:05:00|186.82|185.82|187.35|186.35|187.44|186.44|186.82|185.82|250
1736831400000|2025-01-14 05:10:00|187.38|186.38|187.27|186.27|187.38|186.38|187.14|186.14|100
1736831700000|2025-01-14 05:15:00|187.28|186.28|186.94|185.94|187.28|186.28|186.89|185.89|200
1736832000000|2025-01-14 05:20:00|186.92|185.92|186.78|185.78|187.08|186.08|186.67|185.67|196
1736832300000|2025-01-14 05:25:00|186.76|185.76|186.51|185.51|186.89|185.89|186.41|185.41|170
1736832600000|2025-01-14 05:30:00|186.5|185.5|186.18|185.18|186.66|185.66|186.18|185.18|150
1736832900000|2025-01-14 05:35:00|186.19|185.19|186.33|185.33|186.33|185.33|186.09|185.09|91
1736833200000|2025-01-14 05:40:00|186.32|185.32|186.1|185.1|186.49|185.49|186.1|185.1|91
1736833500000|2025-01-14 05:45:00|186.09|185.09|185.81|184.81|186.12|185.12|185.78|184.78|144
1736833800000|2025-01-14 05:50:00|185.8|184.8|185.8|184.8|185.8|184.8|185.59|184.59|207
1736834100000|2025-01-14 05:55:00|185.81|184.81|185.92|184.92|185.92|184.92|185.73|184.73|69
1736834400000|2025-01-14 06:00:00|185.93|184.93|186.11|185.11|186.32|185.32|185.93|184.93|172
1736834700000|2025-01-14 06:05:00|186.12|185.12|186.3|185.3|186.33|185.33|186.11|185.11|95
1736835000000|2025-01-14 06:10:00|186.29|185.29|186.28|185.28|186.34|185.34|186.28|185.28|31
1736835300000|2025-01-14 06:15:00|186.27|185.27|186.56|185.56|186.68|185.68|186.26|185.26|125
1736835600000|2025-01-14 06:20:00|186.57|185.57|186.56|185.56|186.65|185.65|186.36|185.36|113
1736835900000|2025-01-14 06:25:00|186.59|185.59|186.82|185.82|187.02|186.02|186.59|185.59|126
1736836200000|2025-01-14 06:30:00|186.83|185.83|187.06|186.06|187.18|186.18|186.81|185.81|130
1736836500000|2025-01-14 06:35:00|187.07|186.07|187.5|186.5|187.63|186.63|187.07|186.07|164
1736836800000|2025-01-14 06:40:00|187.49|186.49|187.13|186.13|187.65|186.65|187.13|186.13|92
1736837100000|2025-01-14 06:45:00|187.12|186.12|186.77|185.77|187.12|186.12|186.67|185.67|92
1736837400000|2025-01-14 06:50:00|186.75|185.75|186.83|185.83|186.86|185.86|186.75|185.75|77
1736837700000|2025-01-14 06:55:00|186.82|185.82|187|186|187|186|186.82|185.82|60
1736838000000|2025-01-14 07:00:00|187.01|186.01|186.78|185.78|187.03|186.03|186.77|185.77|31
1736838300000|2025-01-14 07:05:00|186.79|185.79|186.66|185.66|186.93|185.93|186.62|185.62|95
1736838600000|2025-01-14 07:10:00|186.68|185.68|186.71|185.71|186.74|185.74|186.65|185.65|27
1736838900000|2025-01-14 07:15:00|186.7|185.7|186.53|185.53|186.7|185.7|186.42|185.42|90
1736839200000|2025-01-14 07:20:00|186.51|185.51|186.6|185.6|186.63|185.63|186.51|185.51|67
1736839500000|2025-01-14 07:25:00|186.66|185.66|186.74|185.74|186.74|185.74|186.61|185.61|30
1736839800000|2025-01-14 07:30:00|186.75|185.75|186.43|185.43|186.86|185.86|186.43|185.43|43
1736840100000|2025-01-14 07:35:00|186.45|185.45|186.19|185.19|186.45|185.45|186.18|185.18|102
1736840400000|2025-01-14 07:40:00|186.2|185.2|186.33|185.33|186.33|185.33|186.19|185.19|16
1736840700000|2025-01-14 07:45:00|186.29|185.29|186.22|185.22|186.29|185.29|186.16|185.16|85
1736841000000|2025-01-14 07:50:00|186.21|185.21|186.34|185.34|186.46|185.46|186.17|185.17|46
1736841300000|2025-01-14 07:55:00|186.35|185.35|186.36|185.36|186.42|185.42|186.35|185.35|13
1736841600000|2025-01-14 08:00:00|186.37|185.37|186.8|185.8|186.8|185.8|186.36|185.36|79
1736841900000|2025-01-14 08:05:00|186.82|185.82|186.99|185.99|187.2|186.2|186.82|185.82|148
1736842200000|2025-01-14 08:10:00|186.98|185.98|187.68|186.68|187.76|186.76|186.93|185.93|175
1736842500000|2025-01-14 08:15:00|187.69|186.69|187.64|186.64|187.9|186.9|187.31|186.31|256
1736842800000|2025-01-14 08:20:00|187.63|186.63|187.12|186.12|187.63|186.63|187.09|186.09|147
1736843100000|2025-01-14 08:25:00|187.13|186.13|187.27|186.27|187.27|186.27|186.94|185.94|147
1736843400000|2025-01-14 08:30:00|187.26|186.26|187.41|186.41|187.56|186.56|187.26|186.26|137
1736843700000|2025-01-14 08:35:00|187.4|186.4|187.8|186.8|187.84|186.84|187.33|186.33|129
1736844000000|2025-01-14 08:40:00|187.81|186.81|187.84|186.84|187.84|186.84|187.61|186.61|206
1736844300000|2025-01-14 08:45:00|187.86|186.86|187.99|186.99|188.23|187.23|187.78|186.78|113
1736844600000|2025-01-14 08:50:00|187.98|186.98|187.98|186.98|188.27|187.27|187.89|186.89|201
1736844900000|2025-01-14 08:55:00|187.99|186.99|187.7|186.7|188|187|187.7|186.7|73
1736845200000|2025-01-14 09:00:00|187.71|186.71|187.36|186.36|187.72|186.72|187.3|186.3|139
1736845500000|2025-01-14 09:05:00|187.35|186.35|187.61|186.61|187.76|186.76|187.29|186.29|214
1736845800000|2025-01-14 09:10:00|187.63|186.63|187.88|186.88|187.88|186.88|187.62|186.62|77
1736846100000|2025-01-14 09:15:00|187.87|186.87|187.88|186.88|188.03|187.03|187.71|186.71|159
1736846400000|2025-01-14 09:20:00|187.87|186.87|189.08|188.08|189.08|188.08|187.87|186.87|186
1736846700000|2025-01-14 09:25:00|189.06|188.06|189.33|188.33|189.62|188.62|189.02|188.02|369
1736847000000|2025-01-14 09:30:00|189.34|188.34|189.7|188.7|189.7|188.7|189.15|188.15|268
1736847300000|2025-01-14 09:35:00|189.74|188.74|190.07|189.07|190.07|189.07|189.42|188.42|284
1736847600000|2025-01-14 09:40:00|190.12|189.12|190.6|189.6|190.6|189.6|189.99|188.99|206
1736847900000|2025-01-14 09:45:00|190.59|189.59|190.78|189.78|190.79|189.79|190.34|189.34|283
1736848200000|2025-01-14 09:50:00|190.77|189.77|190.7|189.7|190.81|189.81|190.45|189.45|312
1736848500000|2025-01-14 09:55:00|190.69|189.69|190.22|189.22|190.7|189.7|190.2|189.2|334
1736848800000|2025-01-14 10:00:00|190.23|189.23|189.37|188.37|190.23|189.23|189.32|188.32|300
1736849100000|2025-01-14 10:05:00|189.36|188.36|188.94|187.94|189.4|188.4|188.88|187.88|194
1736849400000|2025-01-14 10:10:00|188.88|187.88|188.69|187.69|188.91|187.91|188.44|187.44|215
1736849700000|2025-01-14 10:15:00|188.53|187.53|188.73|187.73|188.9|187.9|188.48|187.48|241
1736850000000|2025-01-14 10:20:00|188.7|187.7|188.88|187.88|188.9|187.9|188.67|187.67|106
1736850300000|2025-01-14 10:25:00|188.89|187.89|188.79|187.79|188.91|187.91|188.76|187.76|105
1736850600000|2025-01-14 10:30:00|188.93|187.93|188.76|187.76|188.93|187.93|188.76|187.76|72
1736850900000|2025-01-14 10:35:00|188.75|187.75|188.8|187.8|188.87|187.87|188.63|187.63|92
1736851200000|2025-01-14 10:40:00|188.79|187.79|188.91|187.91|188.92|187.92|188.76|187.76|252
1736851500000|2025-01-14 10:45:00|188.92|187.92|188.81|187.81|188.93|187.93|188.81|187.81|109
1736851800000|2025-01-14 10:50:00|188.8|187.8|188.76|187.76|188.89|187.89|188.64|187.64|74
1736852100000|2025-01-14 10:55:00|188.75|187.75|188.46|187.46|188.75|187.75|188.3|187.3|97
1736852400000|2025-01-14 11:00:00|188.49|187.49|188.53|187.53|188.69|187.69|188.38|187.38|148
1736852700000|2025-01-14 11:05:00|188.54|187.54|188.51|187.51|188.7|187.7|188.4|187.4|139
1736853000000|2025-01-14 11:10:00|188.53|187.53|188.54|187.54|188.54|187.54|188.49|187.49|60
1736853300000|2025-01-14 11:15:00|188.55|187.55|188.54|187.54|188.63|187.63|188.43|187.43|170
1736853600000|2025-01-14 11:20:00|188.55|187.55|188.28|187.28|188.61|187.61|188.1|187.1|126
1736853900000|2025-01-14 11:25:00|188.27|187.27|188.65|187.65|188.69|187.69|188.2|187.2|88
1736854200000|2025-01-14 11:30:00|188.62|187.62|188.67|187.67|188.82|187.82|188.62|187.62|106
1736854500000|2025-01-14 11:35:00|188.68|187.68|188.39|187.39|188.68|187.68|188.39|187.39|43
1736854800000|2025-01-14 11:40:00|188.37|187.37|187.75|186.75|188.37|187.37|187.54|186.54|275
1736855100000|2025-01-14 11:45:00|187.74|186.74|187.53|186.53|187.77|186.77|187.49|186.49|175
1736855400000|2025-01-14 11:50:00|187.52|186.52|187.86|186.86|187.86|186.86|187.51|186.51|103
1736855700000|2025-01-14 11:55:00|187.85|186.85|187.78|186.78|187.89|186.89|187.75|186.75|94
1736856000000|2025-01-14 12:00:00|187.79|186.79|187.58|186.58|187.89|186.89|187.44|186.44|205
1736856300000|2025-01-14 12:05:00|187.57|186.57|187.22|186.22|187.57|186.57|187.18|186.18|172
1736856600000|2025-01-14 12:10:00|187.21|186.21|187.22|186.22|187.26|186.26|187.11|186.11|88
1736856900000|2025-01-14 12:15:00|187.21|186.21|186.92|185.92|187.21|186.21|186.83|185.83|169
1736857200000|2025-01-14 12:20:00|186.91|185.91|186.51|185.51|187.14|186.14|186.51|185.51|303
1736857500000|2025-01-14 12:25:00|186.52|185.52|187.13|186.13|187.24|186.24|186.52|185.52|288
1736857800000|2025-01-14 12:30:00|187.1|186.1|187.58|186.58|187.58|186.58|187.1|186.1|129
1736858100000|2025-01-14 12:35:00|187.6|186.6|187.62|186.62|187.73|186.73|187.56|186.56|146
1736858400000|2025-01-14 12:40:00|187.63|186.63|187.34|186.34|187.68|186.68|187.34|186.34|58
1736858700000|2025-01-14 12:45:00|187.38|186.38|187.68|186.68|187.68|186.68|187.38|186.38|145
1736859000000|2025-01-14 12:50:00|187.67|186.67|187.73|186.73|187.85|186.85|187.63|186.63|87
1736859300000|2025-01-14 12:55:00|187.74|186.74|186.76|185.76|187.74|186.74|186.73|185.73|113
1736859600000|2025-01-14 13:00:00|186.77|185.77|187.14|186.14|187.14|186.14|186.68|185.68|100
1736859900000|2025-01-14 13:05:00|187.18|186.18|186.71|185.71|187.29|186.29|186.71|185.71|81
1736860200000|2025-01-14 13:10:00|186.72|185.72|186.95|185.95|186.96|185.96|186.71|185.71|101
1736860500000|2025-01-14 13:15:00|186.94|185.94|186.54|185.54|187.06|186.06|186.47|185.47|148
1736860800000|2025-01-14 13:20:00|186.53|185.53|186.41|185.41|186.71|185.71|186.4|185.4|128
1736861100000|2025-01-14 13:25:00|186.46|185.46|186.59|185.59|186.66|185.66|186.37|185.37|125
1736861400000|2025-01-14 13:30:00|186.64|185.64|188.64|187.64|189.61|188.61|186.64|185.64|910
1736861700000|2025-01-14 13:35:00|188.55|187.55|188.18|187.18|188.58|187.58|187.83|186.83|593
1736862000000|2025-01-14 13:40:00|188.23|187.23|188.25|187.25|188.85|187.85|187.96|186.96|509
1736862300000|2025-01-14 13:45:00|188.27|187.27|188.9|187.9|189.37|188.37|188.27|187.27|401
1736862600000|2025-01-14 13:50:00|188.91|187.91|188.76|187.76|189.13|188.13|188.38|187.38|292
1736862900000|2025-01-14 13:55:00|188.75|187.75|188.78|187.78|188.94|187.94|188.56|187.56|408
1736863200000|2025-01-14 14:00:00|188.79|187.79|188.72|187.72|188.87|187.87|188.16|187.16|406
1736863500000|2025-01-14 14:05:00|188.71|187.71|188.37|187.37|188.92|187.92|188.37|187.37|325
1736863800000|2025-01-14 14:10:00|188.38|187.38|188.72|187.72|188.77|187.77|188.18|187.18|251
1736864100000|2025-01-14 14:15:00|188.7|187.7|189.04|188.04|189.39|188.39|188.67|187.67|374
1736864400000|2025-01-14 14:20:00|189.05|188.05|189.36|188.36|189.36|188.36|189.05|188.05|252
1736864700000|2025-01-14 14:25:00|189.4|188.4|189.93|188.93|189.95|188.95|189.39|188.39|232
1736865000000|2025-01-14 14:30:00|189.92|188.92|190.2|189.2|190.32|189.32|189.38|188.38|509
1736865300000|2025-01-14 14:35:00|190.21|189.21|190.6|189.6|190.82|189.82|189.69|188.69|524
1736865600000|2025-01-14 14:40:00|190.57|189.57|189.82|188.82|190.91|189.91|189.74|188.74|401
1736865900000|2025-01-14 14:45:00|189.81|188.81|188.65|187.65|189.81|188.81|188.2|187.2|514
1736866200000|2025-01-14 14:50:00|188.69|187.69|188.09|187.09|189.27|188.27|188.04|187.04|394
1736866500000|2025-01-14 14:55:00|188.08|187.08|187.94|186.94|188.33|187.33|187.77|186.77|427
1736866800000|2025-01-14 15:00:00|187.95|186.95|188.39|187.39|188.55|187.55|187.77|186.77|298
1736867100000|2025-01-14 15:05:00|188.38|187.38|188.89|187.89|189.11|188.11|188.13|187.13|379
1736867400000|2025-01-14 15:10:00|188.91|187.91|188.85|187.85|189.13|188.13|188.5|187.5|230
1736867700000|2025-01-14 15:15:00|188.86|187.86|188.63|187.63|189.46|188.46|188.63|187.63|303
1736868000000|2025-01-14 15:20:00|188.62|187.62|188.22|187.22|188.72|187.72|188.14|187.14|372
1736868300000|2025-01-14 15:25:00|188.23|187.23|188.42|187.42|188.44|187.44|188.02|187.02|191
1736868600000|2025-01-14 15:30:00|188.44|187.44|188.38|187.38|188.57|187.57|188.17|187.17|437
1736868900000|2025-01-14 15:35:00|188.41|187.41|188.15|187.15|188.76|187.76|188.15|187.15|424
1736869200000|2025-01-14 15:40:00|188.16|187.16|189.13|188.13|189.17|188.17|188.13|187.13|341
1736869500000|2025-01-14 15:45:00|189.15|188.15|188.37|187.37|189.16|188.16|188.32|187.32|251
1736869800000|2025-01-14 15:50:00|188.39|187.39|188.43|187.43|188.67|187.67|188.22|187.22|375
1736870100000|2025-01-14 15:55:00|188.42|187.42|187.62|186.62|188.43|187.43|187.57|186.57|219
1736870400000|2025-01-14 16:00:00|187.61|186.61|186.94|185.94|187.62|186.62|186.59|185.59|458
1736870700000|2025-01-14 16:05:00|186.92|185.92|187|186|187.2|186.2|186.6|185.6|355
1736871000000|2025-01-14 16:10:00|186.99|185.99|187.03|186.03|187.1|186.1|186.76|185.76|327
1736871300000|2025-01-14 16:15:00|187.02|186.02|187.12|186.12|187.38|186.38|186.78|185.78|258
1736871600000|2025-01-14 16:20:00|187.18|186.18|187.59|186.59|187.8|186.8|187.11|186.11|352
1736871900000|2025-01-14 16:25:00|187.58|186.58|187.37|186.37|188.01|187.01|187.37|186.37|279
1736872200000|2025-01-14 16:30:00|187.36|186.36|187.17|186.17|187.53|186.53|187.07|186.07|407
1736872500000|2025-01-14 16:35:00|187.18|186.18|186.81|185.81|187.18|186.18|186.69|185.69|317
1736872800000|2025-01-14 16:40:00|186.85|185.85|186.7|185.7|186.89|185.89|186.6|185.6|356
1736873100000|2025-01-14 16:45:00|186.71|185.71|187.13|186.13|187.13|186.13|186.71|185.71|311
1736873400000|2025-01-14 16:50:00|187.14|186.14|187.16|186.16|187.33|186.33|186.99|185.99|251
1736873700000|2025-01-14 16:55:00|187.15|186.15|187.25|186.25|187.28|186.28|187.14|186.14|199
1736874000000|2025-01-14 17:00:00|187.22|186.22|186.85|185.85|187.22|186.22|186.74|185.74|143
1736874300000|2025-01-14 17:05:00|186.84|185.84|187.43|186.43|187.66|186.66|186.81|185.81|288
1736874600000|2025-01-14 17:10:00|187.45|186.45|187.84|186.84|187.91|186.91|187.44|186.44|269
1736874900000|2025-01-14 17:15:00|187.86|186.86|188.21|187.21|188.65|187.65|187.65|186.65|313
1736875200000|2025-01-14 17:20:00|188.22|187.22|187.81|186.81|188.22|187.22|187.61|186.61|319
1736875500000|2025-01-14 17:25:00|187.82|186.82|188.25|187.25|188.31|187.31|187.81|186.81|241
1736875800000|2025-01-14 17:30:00|188.23|187.23|187.45|186.45|188.25|187.25|187.44|186.44|231
1736876100000|2025-01-14 17:35:00|187.46|186.46|187.47|186.47|187.79|186.79|187.14|186.14|305
1736876400000|2025-01-14 17:40:00|187.52|186.52|187.81|186.81|187.98|186.98|187.33|186.33|331
1736876700000|2025-01-14 17:45:00|187.77|186.77|187.33|186.33|187.77|186.77|187.33|186.33|232
1736877000000|2025-01-14 17:50:00|187.31|186.31|187.43|186.43|187.61|186.61|187.26|186.26|223
1736877300000|2025-01-14 17:55:00|187.42|186.42|187.4|186.4|187.47|186.47|187.05|186.05|145
1736877600000|2025-01-14 18:00:00|187.39|186.39|187.44|186.44|187.64|186.64|187.31|186.31|223
1736877900000|2025-01-14 18:05:00|187.46|186.46|187.36|186.36|187.77|186.77|187.35|186.35|347
1736878200000|2025-01-14 18:10:00|187.35|186.35|186.82|185.82|187.44|186.44|186.79|185.79|261
1736878500000|2025-01-14 18:15:00|186.83|185.83|187.07|186.07|187.35|186.35|186.71|185.71|229
1736878800000|2025-01-14 18:20:00|187.05|186.05|187.23|186.23|187.23|186.23|186.92|185.92|195
1736879100000|2025-01-14 18:25:00|187.24|186.24|187.49|186.49|187.7|186.7|187.24|186.24|274
1736879400000|2025-01-14 18:30:00|187.5|186.5|187.8|186.8|187.89|186.89|187.41|186.41|215
1736879700000|2025-01-14 18:35:00|187.81|186.81|187.62|186.62|187.89|186.89|187.61|186.61|206
1736880000000|2025-01-14 18:40:00|187.61|186.61|187.38|186.38|187.61|186.61|187.12|186.12|225
1736880300000|2025-01-14 18:45:00|187.37|186.37|187.84|186.84|187.89|186.89|187.2|186.2|179
1736880600000|2025-01-14 18:50:00|187.83|186.83|187.7|186.7|187.83|186.83|187.35|186.35|83
1736880900000|2025-01-14 18:55:00|187.68|186.68|187.46|186.46|187.68|186.68|187.46|186.46|47
1736881200000|2025-01-14 19:00:00|187.42|186.42|187.25|186.25|187.42|186.42|186.96|185.96|191
1736881500000|2025-01-14 19:05:00|187.26|186.26|187.11|186.11|187.34|186.34|187.11|186.11|181
1736881800000|2025-01-14 19:10:00|187.12|186.12|187.34|186.34|187.42|186.42|187.08|186.08|189
1736882100000|2025-01-14 19:15:00|187.35|186.35|187.13|186.13|187.44|186.44|187.06|186.06|75
1736882400000|2025-01-14 19:20:00|187.12|186.12|187.35|186.35|187.36|186.36|187.11|186.11|124
1736882700000|2025-01-14 19:25:00|187.33|186.33|187.5|186.5|187.62|186.62|187.31|186.31|135
1736883000000|2025-01-14 19:30:00|187.51|186.51|187.78|186.78|187.78|186.78|187.5|186.5|206
1736883300000|2025-01-14 19:35:00|187.79|186.79|188.03|187.03|188.2|187.2|187.79|186.79|199
1736883600000|2025-01-14 19:40:00|188.05|187.05|188.25|187.25|188.34|187.34|188.05|187.05|209
1736883900000|2025-01-14 19:45:00|188.26|187.26|188.01|187.01|188.27|187.27|187.91|186.91|109
1736884200000|2025-01-14 19:50:00|188.02|187.02|187.87|186.87|188.16|187.16|187.74|186.74|233
1736884500000|2025-01-14 19:55:00|187.88|186.88|187.8|186.8|187.88|186.88|187.63|186.63|170
1736884800000|2025-01-14 20:00:00|187.85|186.85|186.79|185.79|187.9|186.9|186.68|185.68|362
1736885100000|2025-01-14 20:05:00|186.8|185.8|187.2|186.2|187.22|186.22|186.6|185.6|317
1736885400000|2025-01-14 20:10:00|187.19|186.19|187.14|186.14|187.37|186.37|186.94|185.94|198
1736885700000|2025-01-14 20:15:00|187.15|186.15|187.4|186.4|187.62|186.62|187.15|186.15|309
1736886000000|2025-01-14 20:20:00|187.39|186.39|187.65|186.65|187.79|186.79|187.11|186.11|257
1736886300000|2025-01-14 20:25:00|187.66|186.66|187.66|186.66|187.8|186.8|187.43|186.43|172
1736886600000|2025-01-14 20:30:00|187.65|186.65|187.34|186.34|187.67|186.67|187.13|186.13|207
1736886900000|2025-01-14 20:35:00|187.41|186.41|187.21|186.21|187.55|186.55|187.21|186.21|186
1736887200000|2025-01-14 20:40:00|187.22|186.22|187.25|186.25|187.53|186.53|187.08|186.08|201
1736887500000|2025-01-14 20:45:00|187.29|186.29|187.67|186.67|187.79|186.79|187.29|186.29|226
1736887800000|2025-01-14 20:50:00|187.68|186.68|187.84|186.84|187.92|186.92|187.59|186.59|344
1736888100000|2025-01-14 20:55:00|187.79|186.79|187.9|186.9|187.98|186.98|187.64|186.64|322
1736888400000|2025-01-14 21:00:00|187.91|186.91|188.05|187.05|188.22|187.22|187.64|186.64|233
1736888700000|2025-01-14 21:05:00|188.04|187.04|188.19|187.19|188.33|187.33|187.82|186.82|236
1736889000000|2025-01-14 21:10:00|188.2|187.2|187.92|186.92|188.2|187.2|187.91|186.91|117
1736889300000|2025-01-14 21:15:00|187.91|186.91|188.4|187.4|188.43|187.43|187.81|186.81|106
1736889600000|2025-01-14 21:20:00|188.39|187.39|188.52|187.52|188.52|187.52|188.32|187.32|81
1736889900000|2025-01-14 21:25:00|188.53|187.53|188.27|187.27|188.56|187.56|188.22|187.22|41
1736890200000|2025-01-14 21:30:00|188.26|187.26|187.88|186.88|188.27|187.27|187.75|186.75|114
1736890500000|2025-01-14 21:35:00|187.87|186.87|187.62|186.62|187.89|186.89|187.48|186.48|202
1736890800000|2025-01-14 21:40:00|187.63|186.63|187.55|186.55|187.64|186.64|187.52|186.52|59
1736891100000|2025-01-14 21:45:00|187.53|186.53|187.52|186.52|187.55|186.55|187.5|186.5|44
1736891400000|2025-01-14 21:50:00|187.57|186.57|187.75|186.75|187.76|186.76|187.57|186.57|52
1736891700000|2025-01-14 21:55:00|187.74|186.74|187.93|186.93|187.93|186.93|187.6|186.6|75
1736892000000|2025-01-14 22:00:00|188.02|187.02|188.31|187.31|188.34|187.34|187.95|186.95|166
1736892300000|2025-01-14 22:05:00|188.29|187.29|188.2|187.2|188.3|187.3|188.01|187.01|76
1736892600000|2025-01-14 22:10:00|188.21|187.21|187.89|186.89|188.23|187.23|187.89|186.89|49
1736892900000|2025-01-14 22:15:00|188.16|187.16|188.34|187.34|188.35|187.35|187.96|186.96|142
1736893200000|2025-01-14 22:20:00|188.35|187.35|188.42|187.42|188.51|187.51|188.35|187.35|40
1736893500000|2025-01-14 22:25:00|188.43|187.43|188.64|187.64|188.64|187.64|188.43|187.43|47
1736893800000|2025-01-14 22:30:00|188.47|187.47|188.34|187.34|188.47|187.47|188.34|187.34|21
1736894100000|2025-01-14 22:35:00|188.35|187.35|188.66|187.66|188.66|187.66|188.34|187.34|31
1736894400000|2025-01-14 22:40:00|188.65|187.65|188.89|187.89|188.89|187.89|188.64|187.64|75
1736894700000|2025-01-14 22:45:00|189.09|188.09|189.27|188.27|189.32|188.32|189.02|188.02|44
1736895000000|2025-01-14 22:50:00|189.26|188.26|189.36|188.36|189.49|188.49|189.13|188.13|56
1736895300000|2025-01-14 22:55:00|189.37|188.37|189.48|188.48|189.59|188.59|189.34|188.34|118
1736895600000|2025-01-14 23:00:00|189.47|188.47|189.38|188.38|189.6|188.6|189.34|188.34|182
1736895900000|2025-01-14 23:05:00|189.39|188.39|189.02|188.02|189.41|188.41|188.99|187.99|121
1736896200000|2025-01-14 23:10:00|189.03|188.03|188.91|187.91|189.18|188.18|188.89|187.89|128
1736896500000|2025-01-14 23:15:00|188.92|187.92|189.02|188.02|189.02|188.02|188.85|187.85|41
1736896800000|2025-01-14 23:20:00|189.03|188.03|188.89|187.89|189.11|188.11|188.89|187.89|78
1736897100000|2025-01-14 23:25:00|188.9|187.9|188.71|187.71|188.97|187.97|188.68|187.68|35
1736897400000|2025-01-14 23:30:00|188.72|187.72|188.93|187.93|188.97|187.97|188.72|187.72|32
1736897700000|2025-01-14 23:35:00|188.92|187.92|188.55|187.55|188.92|187.92|188.55|187.55|64
1736898000000|2025-01-14 23:40:00|188.56|187.56|188.84|187.84|188.9|187.9|188.55|187.55|33
1736898300000|2025-01-14 23:45:00|188.85|187.85|188.67|187.67|188.95|187.95|188.67|187.67|44
1736898600000|2025-01-14 23:50:00|188.66|187.66|188.47|187.47|188.66|187.66|188.46|187.46|36
1736898900000|2025-01-14 23:55:00|188.46|187.46|188.23|187.23|188.47|187.47|188.18|187.18|114
1736899200000|2025-01-15 00:00:00|188.25|187.25|188.03|187.03|188.45|187.45|187.97|186.97|203
1736899500000|2025-01-15 00:05:00|188.05|187.05|188.25|187.25|188.65|187.65|187.96|186.96|209
1736899800000|2025-01-15 00:10:00|188.26|187.26|188.55|187.55|188.6|187.6|188.12|187.12|209
1736900100000|2025-01-15 00:15:00|188.54|187.54|188.27|187.27|188.55|187.55|188.14|187.14|202
1736900400000|2025-01-15 00:20:00|188.26|187.26|188.76|187.76|188.79|187.79|188.2|187.2|207
1736900700000|2025-01-15 00:25:00|188.73|187.73|188.64|187.64|189.05|188.05|188.51|187.51|126
1736901000000|2025-01-15 00:30:00|188.63|187.63|188.55|187.55|188.93|187.93|188.55|187.55|192
1736901300000|2025-01-15 00:35:00|188.54|187.54|188.17|187.17|188.54|187.54|187.83|186.83|316
1736901600000|2025-01-15 00:40:00|188.15|187.15|188.21|187.21|188.23|187.23|187.94|186.94|199
1736901900000|2025-01-15 00:45:00|188.2|187.2|188.42|187.42|188.44|187.44|187.97|186.97|151
1736902200000|2025-01-15 00:50:00|188.45|187.45|188.09|187.09|188.45|187.45|188.02|187.02|180
1736902500000|2025-01-15 00:55:00|188.11|187.11|188.2|187.2|188.35|187.35|188.09|187.09|78
1736902800000|2025-01-15 01:00:00|188.19|187.19|188.29|187.29|188.45|187.45|187.89|186.89|293
1736903100000|2025-01-15 01:05:00|188.3|187.3|188.76|187.76|188.79|187.79|188.29|187.29|222
1736903400000|2025-01-15 01:10:00|188.75|187.75|188.47|187.47|188.88|187.88|188.47|187.47|118
1736903700000|2025-01-15 01:15:00|188.45|187.45|188.1|187.1|188.51|187.51|188.1|187.1|224
1736904000000|2025-01-15 01:20:00|188.14|187.14|188.82|187.82|188.82|187.82|188.14|187.14|82
1736904300000|2025-01-15 01:25:00|188.83|187.83|189.16|188.16|189.18|188.18|188.83|187.83|118
1736904600000|2025-01-15 01:30:00|189.12|188.12|189.25|188.25|189.29|188.29|188.79|187.79|116
1736904900000|2025-01-15 01:35:00|189.26|188.26|189.07|188.07|189.47|188.47|189.07|188.07|256
1736905200000|2025-01-15 01:40:00|189.05|188.05|189.38|188.38|189.66|188.66|188.88|187.88|254
1736905500000|2025-01-15 01:45:00|189.4|188.4|189.25|188.25|189.63|188.63|189.23|188.23|410
1736905800000|2025-01-15 01:50:00|189.24|188.24|188.99|187.99|189.26|188.26|188.53|187.53|316
1736906100000|2025-01-15 01:55:00|189.02|188.02|188.94|187.94|189.31|188.31|188.88|187.88|265
1736906400000|2025-01-15 02:00:00|188.95|187.95|188.88|187.88|189.1|188.1|188.62|187.62|305
1736906700000|2025-01-15 02:05:00|188.87|187.87|188.99|187.99|189.31|188.31|188.81|187.81|219
1736907000000|2025-01-15 02:10:00|188.98|187.98|188.84|187.84|188.98|187.98|188.55|187.55|216
1736907300000|2025-01-15 02:15:00|188.85|187.85|188.27|187.27|188.87|187.87|188.25|187.25|261
1736907600000|2025-01-15 02:20:00|188.26|187.26|188.36|187.36|188.39|187.39|188.14|187.14|146
1736907900000|2025-01-15 02:25:00|188.37|187.37|188.5|187.5|188.7|187.7|188.37|187.37|95
1736908200000|2025-01-15 02:30:00|188.49|187.49|188.35|187.35|188.49|187.49|188.02|187.02|286
1736908500000|2025-01-15 02:35:00|188.32|187.32|188.17|187.17|188.35|187.35|187.86|186.86|212
1736908800000|2025-01-15 02:40:00|188.16|187.16|187.94|186.94|188.17|187.17|187.84|186.84|122
1736909100000|2025-01-15 02:45:00|187.95|186.95|188.58|187.58|188.71|187.71|187.84|186.84|137
1736909400000|2025-01-15 02:50:00|188.59|187.59|188.53|187.53|188.73|187.73|188.51|187.51|111
1736909700000|2025-01-15 02:55:00|188.51|187.51|188.09|187.09|188.55|187.55|188.09|187.09|155
1736910000000|2025-01-15 03:00:00|188.11|187.11|188.27|187.27|188.4|187.4|188.09|187.09|201
1736910300000|2025-01-15 03:05:00|188.29|187.29|188.84|187.84|188.85|187.85|188.16|187.16|139
1736910600000|2025-01-15 03:10:00|188.85|187.85|189.12|188.12|189.38|188.38|188.8|187.8|213
1736910900000|2025-01-15 03:15:00|189.13|188.13|188.56|187.56|189.17|188.17|188.56|187.56|145
1736911200000|2025-01-15 03:20:00|188.51|187.51|188.8|187.8|188.8|187.8|188.25|187.25|154
1736911500000|2025-01-15 03:25:00|188.83|187.83|188.71|187.71|188.83|187.83|188.62|187.62|120
1736911800000|2025-01-15 03:30:00|188.73|187.73|189.15|188.15|189.22|188.22|188.73|187.73|73
1736912100000|2025-01-15 03:35:00|189.14|188.14|189.83|188.83|189.86|188.86|189.09|188.09|216
1736912400000|2025-01-15 03:40:00|189.81|188.81|189.51|188.51|189.83|188.83|189.5|188.5|223
1736912700000|2025-01-15 03:45:00|189.52|188.52|189.73|188.73|189.73|188.73|189.34|188.34|259
1736913000000|2025-01-15 03:50:00|189.74|188.74|190.02|189.02|190.14|189.14|189.74|188.74|221
1736913300000|2025-01-15 03:55:00|190.03|189.03|190.44|189.44|190.45|189.45|190|189|114
1736913600000|2025-01-15 04:00:00|190.47|189.47|190.71|189.71|190.82|189.82|190.47|189.47|280
1736913900000|2025-01-15 04:05:00|190.7|189.7|190.4|189.4|190.8|189.8|190.21|189.21|277
1736914200000|2025-01-15 04:10:00|190.38|189.38|189.85|188.85|190.43|189.43|189.82|188.82|269
1736914500000|2025-01-15 04:15:00|189.84|188.84|189.53|188.53|189.88|188.88|189.53|188.53|295
1736914800000|2025-01-15 04:20:00|189.55|188.55|189.58|188.58|189.67|188.67|189.53|188.53|123
1736915100000|2025-01-15 04:25:00|189.61|188.61|189.86|188.86|190.05|189.05|189.58|188.58|168
1736915400000|2025-01-15 04:30:00|189.87|188.87|190.02|189.02|190.02|189.02|189.86|188.86|171
1736915700000|2025-01-15 04:35:00|190.03|189.03|190.35|189.35|190.46|189.46|190.03|189.03|92
1736916000000|2025-01-15 04:40:00|190.34|189.34|190.08|189.08|190.46|189.46|190.03|189.03|64
1736916300000|2025-01-15 04:45:00|190.1|189.1|190.12|189.12|190.36|189.36|190.1|189.1|52
1736916600000|2025-01-15 04:50:00|190.13|189.13|190.51|189.51|190.51|189.51|190.11|189.11|90
1736916900000|2025-01-15 04:55:00|190.53|189.53|190.55|189.55|190.67|189.67|190.48|189.48|47
1736917200000|2025-01-15 05:00:00|190.52|189.52|190.18|189.18|190.53|189.53|190.18|189.18|85
1736917500000|2025-01-15 05:05:00|190.17|189.17|189.5|188.5|190.17|189.17|189.47|188.47|193
1736917800000|2025-01-15 05:10:00|189.51|188.51|189.61|188.61|189.61|188.61|189.14|188.14|144
1736918100000|2025-01-15 05:15:00|189.63|188.63|189.78|188.78|189.78|188.78|189.55|188.55|98
1736918400000|2025-01-15 05:20:00|189.79|188.79|189.87|188.87|190|189|189.79|188.79|28
1736918700000|2025-01-15 05:25:00|189.89|188.89|190.04|189.04|190.04|189.04|189.85|188.85|39
1736919000000|2025-01-15 05:30:00|190.02|189.02|190.05|189.05|190.11|189.11|189.92|188.92|46
1736919300000|2025-01-15 05:35:00|190.04|189.04|189.84|188.84|190.04|189.04|189.74|188.74|67
1736919600000|2025-01-15 05:40:00|189.85|188.85|189.79|188.79|189.85|188.85|189.57|188.57|95
1736919900000|2025-01-15 05:45:00|189.8|188.8|190|189|190.04|189.04|189.8|188.8|65
1736920200000|2025-01-15 05:50:00|190.01|189.01|190.02|189.02|190.03|189.03|189.89|188.89|71
1736920500000|2025-01-15 05:55:00|190.01|189.01|190.41|189.41|190.45|189.45|190.01|189.01|140
1736920800000|2025-01-15 06:00:00|190.39|189.39|190.11|189.11|190.46|189.46|190.11|189.11|73
1736921100000|2025-01-15 06:05:00|190.1|189.1|189.73|188.73|190.13|189.13|189.71|188.71|68
1736921400000|2025-01-15 06:10:00|189.72|188.72|189.43|188.43|189.92|188.92|189.43|188.43|87
1736921700000|2025-01-15 06:15:00|189.44|188.44|189.45|188.45|189.62|188.62|189.37|188.37|172
1736922000000|2025-01-15 06:20:00|189.44|188.44|189.34|188.34|189.51|188.51|189.31|188.31|106
1736922300000|2025-01-15 06:25:00|189.35|188.35|189.29|188.29|189.37|188.37|189.29|188.29|41
1736922600000|2025-01-15 06:30:00|189.12|188.12|189.39|188.39|189.39|188.39|189.11|188.11|110
1736922900000|2025-01-15 06:35:00|189.4|188.4|189.67|188.67|189.67|188.67|189.4|188.4|49
1736923200000|2025-01-15 06:40:00|189.65|188.65|189.67|188.67|189.78|188.78|189.65|188.65|75
1736923500000|2025-01-15 06:45:00|189.85|188.85|189.95|188.95|190.02|189.02|189.82|188.82|88
1736923800000|2025-01-15 06:50:00|190.02|189.02|190.09|189.09|190.09|189.09|189.91|188.91|42
1736924100000|2025-01-15 06:55:00|190.06|189.06|190.02|189.02|190.06|189.06|189.9|188.9|40
1736924400000|2025-01-15 07:00:00|190.03|189.03|190.47|189.47|190.55|189.55|190.01|189.01|121
1736924700000|2025-01-15 07:05:00|190.5|189.5|190.7|189.7|190.84|189.84|190.5|189.5|200
1736925000000|2025-01-15 07:10:00|190.71|189.71|190.7|189.7|190.81|189.81|190.67|189.67|82
1736925300000|2025-01-15 07:15:00|190.72|189.72|191.25|190.25|191.25|190.25|190.72|189.72|107
1736925600000|2025-01-15 07:20:00|191.24|190.24|191.33|190.33|191.37|190.37|191.04|190.04|217
1736925900000|2025-01-15 07:25:00|191.34|190.34|191.44|190.44|191.48|190.48|191.29|190.29|98
1736926200000|2025-01-15 07:30:00|191.38|190.38|191.08|190.08|191.38|190.38|191.06|190.06|163
1736926500000|2025-01-15 07:35:00|191.09|190.09|191.02|190.02|191.09|190.09|191.02|190.02|38
1736926800000|2025-01-15 07:40:00|190.99|189.99|190.92|189.92|190.99|189.99|190.87|189.87|81
1736927100000|2025-01-15 07:45:00|190.9|189.9|191.03|190.03|191.03|190.03|190.72|189.72|53
1736927400000|2025-01-15 07:50:00|191.04|190.04|190.68|189.68|191.11|190.11|190.57|189.57|197
1736927700000|2025-01-15 07:55:00|190.69|189.69|190.74|189.74|190.76|189.76|190.64|189.64|168
1736928000000|2025-01-15 08:00:00|190.75|189.75|191.08|190.08|191.24|190.24|190.69|189.69|125
1736928300000|2025-01-15 08:05:00|191.06|190.06|191.04|190.04|191.19|190.19|190.98|189.98|127
1736928600000|2025-01-15 08:10:00|191.05|190.05|191.13|190.13|191.39|190.39|191.04|190.04|139
1736928900000|2025-01-15 08:15:00|191.16|190.16|190.71|189.71|191.16|190.16|190.67|189.67|113
1736929200000|2025-01-15 08:20:00|190.7|189.7|191.03|190.03|191.03|190.03|190.67|189.67|154
1736929500000|2025-01-15 08:25:00|191.04|190.04|191.36|190.36|191.42|190.42|191.04|190.04|119
1736929800000|2025-01-15 08:30:00|191.34|190.34|191.18|190.18|191.34|190.34|191.17|190.17|107
1736930100000|2025-01-15 08:35:00|191.21|190.21|190.98|189.98|191.24|190.24|190.98|189.98|116
1736930400000|2025-01-15 08:40:00|190.99|189.99|190.72|189.72|191|190|190.67|189.67|82
1736930700000|2025-01-15 08:45:00|190.73|189.73|190.7|189.7|190.85|189.85|190.62|189.62|77
1736931000000|2025-01-15 08:50:00|190.72|189.72|190.44|189.44|190.78|189.78|190.41|189.41|71
1736931300000|2025-01-15 08:55:00|190.45|189.45|189.98|188.98|190.46|189.46|189.98|188.98|69
1736931600000|2025-01-15 09:00:00|190.01|189.01|189.71|188.71|190.1|189.1|189.66|188.66|201
1736931900000|2025-01-15 09:05:00|189.7|188.7|189.93|188.93|190.06|189.06|189.67|188.67|162
1736932200000|2025-01-15 09:10:00|189.94|188.94|190.06|189.06|190.22|189.22|189.92|188.92|87
1736932500000|2025-01-15 09:15:00|190.1|189.1|190.24|189.24|190.28|189.28|190.1|189.1|59
1736932800000|2025-01-15 09:20:00|190.25|189.25|189.93|188.93|190.27|189.27|189.93|188.93|115
1736933100000|2025-01-15 09:25:00|189.92|188.92|189.23|188.23|189.92|188.92|189.23|188.23|168
1736933400000|2025-01-15 09:30:00|189.24|188.24|189.36|188.36|189.43|188.43|189.23|188.23|311
1736933700000|2025-01-15 09:35:00|189.37|188.37|188.83|187.83|189.5|188.5|188.78|187.78|256
1736934000000|2025-01-15 09:40:00|188.84|187.84|188.64|187.64|188.85|187.85|188.41|187.41|190
1736934300000|2025-01-15 09:45:00|188.61|187.61|187.87|186.87|188.64|187.64|187.86|186.86|214
1736934600000|2025-01-15 09:50:00|187.86|186.86|187.38|186.38|187.86|186.86|187.34|186.34|246
1736934900000|2025-01-15 09:55:00|187.39|186.39|187.43|186.43|187.56|186.56|187.31|186.31|89
1736935200000|2025-01-15 10:00:00|187.39|186.39|187.8|186.8|187.86|186.86|187.35|186.35|106
1736935500000|2025-01-15 10:05:00|187.81|186.81|187.94|186.94|187.99|186.99|187.8|186.8|67
1736935800000|2025-01-15 10:10:00|187.93|186.93|187.9|186.9|187.93|186.93|187.8|186.8|44
1736936100000|2025-01-15 10:15:00|187.89|186.89|187.79|186.79|187.92|186.92|187.75|186.75|117
1736936400000|2025-01-15 10:20:00|187.81|186.81|188.2|187.2|188.2|187.2|187.81|186.81|67
1736936700000|2025-01-15 10:25:00|188.24|187.24|188.56|187.56|188.57|187.57|188.21|187.21|106
1736937000000|2025-01-15 10:30:00|188.57|187.57|188.47|187.47|188.67|187.67|188.46|187.46|91
1736937300000|2025-01-15 10:35:00|188.48|187.48|188.48|187.48|188.49|187.49|188.43|187.43|23
1736937600000|2025-01-15 10:40:00|188.46|187.46|188.31|187.31|188.46|187.46|188.14|187.14|84
1736937900000|2025-01-15 10:45:00|188.32|187.32|188.41|187.41|188.41|187.41|188.31|187.31|56
1736938200000|2025-01-15 10:50:00|188.4|187.4|188.2|187.2|188.4|187.4|188.06|187.06|44
1736938500000|2025-01-15 10:55:00|188.21|187.21|188.25|187.25|188.25|187.25|188.05|187.05|53
1736938800000|2025-01-15 11:00:00|188.28|187.28|188.06|187.06|188.35|187.35|188.06|187.06|64
1736939100000|2025-01-15 11:05:00|188.08|187.08|187.45|186.45|188.16|187.16|187.36|186.36|207
1736939400000|2025-01-15 11:10:00|187.46|186.46|187.62|186.62|187.72|186.72|187.31|186.31|223
1736939700000|2025-01-15 11:15:00|187.67|186.67|187.17|186.17|187.81|186.81|187.09|186.09|336
1736940000000|2025-01-15 11:20:00|187.23|186.23|187.05|186.05|187.53|186.53|187.05|186.05|227
1736940300000|2025-01-15 11:25:00|187.04|186.04|186.99|185.99|187.08|186.08|186.81|185.81|293
1736940600000|2025-01-15 11:30:00|186.98|185.98|186.94|185.94|187.21|186.21|186.66|185.66|232
1736940900000|2025-01-15 11:35:00|186.95|185.95|187.37|186.37|187.38|186.38|186.8|185.8|154
1736941200000|2025-01-15 11:40:00|187.38|186.38|187.21|186.21|187.38|186.38|187.1|186.1|112
1736941500000|2025-01-15 11:45:00|187.2|186.2|187.53|186.53|187.56|186.56|187.13|186.13|214
1736941800000|2025-01-15 11:50:00|187.52|186.52|187.45|186.45|187.78|186.78|187.41|186.41|127
1736942100000|2025-01-15 11:55:00|187.46|186.46|187.71|186.71|187.71|186.71|187.4|186.4|59
1736942400000|2025-01-15 12:00:00|187.7|186.7|187.16|186.16|187.82|186.82|187.06|186.06|212
1736942700000|2025-01-15 12:05:00|187.24|186.24|187.25|186.25|187.48|186.48|187.17|186.17|142
1736943000000|2025-01-15 12:10:00|187.26|186.26|187.19|186.19|187.41|186.41|187.19|186.19|71
1736943300000|2025-01-15 12:15:00|187.2|186.2|187.2|186.2|187.22|186.22|187.03|186.03|107
1736943600000|2025-01-15 12:20:00|187.21|186.21|187|186|187.48|186.48|186.81|185.81|221
1736943900000|2025-01-15 12:25:00|186.97|185.97|186.81|185.81|187.07|186.07|186.8|185.8|98
1736944200000|2025-01-15 12:30:00|186.82|185.82|187.03|186.03|187.13|186.13|186.8|185.8|143
1736944500000|2025-01-15 12:35:00|187.02|186.02|187.54|186.54|187.56|186.56|187.02|186.02|206
1736944800000|2025-01-15 12:40:00|187.52|186.52|187.84|186.84|187.97|186.97|187.52|186.52|315
1736945100000|2025-01-15 12:45:00|187.83|186.83|187.27|186.27|187.84|186.84|187.17|186.17|112
1736945400000|2025-01-15 12:50:00|187.28|186.28|187.27|186.27|187.3|186.3|187.27|186.27|23
1736945700000|2025-01-15 12:55:00|187.16|186.16|187.1|186.1|187.2|186.2|187.04|186.04|52
1736946000000|2025-01-15 13:00:00|187.09|186.09|187.83|186.83|187.91|186.91|187.09|186.09|161
1736946300000|2025-01-15 13:05:00|187.81|186.81|187.69|186.69|187.81|186.81|187.63|186.63|87
1736946600000|2025-01-15 13:10:00|187.68|186.68|187.88|186.88|188|187|187.68|186.68|101
1736946900000|2025-01-15 13:15:00|187.87|186.87|187.91|186.91|187.92|186.92|187.54|186.54|201
1736947200000|2025-01-15 13:20:00|187.92|186.92|188.18|187.18|188.22|187.22|187.9|186.9|108
1736947500000|2025-01-15 13:25:00|188.19|187.19|188.4|187.4|188.64|187.64|188.17|187.17|368
1736947800000|2025-01-15 13:30:00|188.38|187.38|193.93|192.93|194.27|193.27|188.36|187.36|949
1736948100000|2025-01-15 13:35:00|193.77|192.77|193.68|192.68|194.28|193.28|192.51|191.51|976
1736948400000|2025-01-15 13:40:00|193.66|192.66|195.26|194.26|195.34|194.34|193.47|192.47|755
1736948700000|2025-01-15 13:45:00|195.28|194.28|196.31|195.31|196.42|195.42|195.23|194.23|639
1736949000000|2025-01-15 13:50:00|196.26|195.26|195.82|194.82|196.42|195.42|195.55|194.55|690
1736949300000|2025-01-15 13:55:00|195.83|194.83|196.42|195.42|196.42|195.42|195.81|194.81|423
1736949600000|2025-01-15 14:00:00|196.41|195.41|197.36|196.36|197.82|196.82|196.41|195.41|655
1736949900000|2025-01-15 14:05:00|197.34|196.34|196.39|195.39|197.36|196.36|196.18|195.18|576
1736950200000|2025-01-15 14:10:00|196.38|195.38|195.59|194.59|197.01|196.01|195.2|194.2|618
1736950500000|2025-01-15 14:15:00|195.54|194.54|194.51|193.51|195.77|194.77|194.16|193.16|678
1736950800000|2025-01-15 14:20:00|194.47|193.47|194.94|193.94|195.38|194.38|194.46|193.46|697
1736951100000|2025-01-15 14:25:00|194.93|193.93|194.38|193.38|195.05|194.05|194.37|193.37|509
1736951400000|2025-01-15 14:30:00|194.37|193.37|194.39|193.39|194.98|193.98|194.27|193.27|632
1736951700000|2025-01-15 14:35:00|194.47|193.47|194.5|193.5|194.79|193.79|193.83|192.83|761
1736952000000|2025-01-15 14:40:00|194.46|193.46|194.45|193.45|194.73|193.73|194.16|193.16|522
1736952300000|2025-01-15 14:45:00|194.44|193.44|195.02|194.02|195.25|194.25|194.36|193.36|554
1736952600000|2025-01-15 14:50:00|195.01|194.01|195.74|194.74|195.92|194.92|194.83|193.83|588
1736952900000|2025-01-15 14:55:00|195.75|194.75|196.47|195.47|196.83|195.83|195.66|194.66|540
1736953200000|2025-01-15 15:00:00|196.48|195.48|197.63|196.63|197.81|196.81|196.47|195.47|648
1736953500000|2025-01-15 15:05:00|197.62|196.62|196.97|195.97|197.75|196.75|196.68|195.68|593
1736953800000|2025-01-15 15:10:00|196.94|195.94|197.31|196.31|197.84|196.84|196.71|195.71|447
1736954100000|2025-01-15 15:15:00|197.3|196.3|196.85|195.85|197.39|196.39|196.81|195.81|548
1736954400000|2025-01-15 15:20:00|196.86|195.86|197.23|196.23|197.42|196.42|196.65|195.65|435
1736954700000|2025-01-15 15:25:00|197.24|196.24|197.49|196.49|197.5|196.5|197.03|196.03|315
1736955000000|2025-01-15 15:30:00|197.48|196.48|198.15|197.15|198.22|197.22|197.22|196.22|528
1736955300000|2025-01-15 15:35:00|198.16|197.16|198.48|197.48|198.64|197.64|197.52|196.52|409
1736955600000|2025-01-15 15:40:00|198.47|197.47|198.28|197.28|198.62|197.62|198.06|197.06|473
1736955900000|2025-01-15 15:45:00|198.29|197.29|198.06|197.06|198.5|197.5|197.71|196.71|603
1736956200000|2025-01-15 15:50:00|198.07|197.07|197.72|196.72|198.12|197.12|197.58|196.58|397
1736956500000|2025-01-15 15:55:00|197.73|196.73|197.22|196.22|197.89|196.89|197.19|196.19|344
1736956800000|2025-01-15 16:00:00|197.23|196.23|197.85|196.85|197.89|196.89|197.19|196.19|455
1736957100000|2025-01-15 16:05:00|197.84|196.84|197.65|196.65|198.1|197.1|197.36|196.36|281
1736957400000|2025-01-15 16:10:00|197.67|196.67|197.62|196.62|197.73|196.73|197.39|196.39|289
1736957700000|2025-01-15 16:15:00|197.63|196.63|197.61|196.61|197.82|196.82|197.37|196.37|239
1736958000000|2025-01-15 16:20:00|197.6|196.6|198.3|197.3|198.41|197.41|197.58|196.58|219
1736958300000|2025-01-15 16:25:00|198.29|197.29|198.53|197.53|198.56|197.56|198.18|197.18|295
1736958600000|2025-01-15 16:30:00|198.52|197.52|198.33|197.33|198.53|197.53|198.21|197.21|517
1736958900000|2025-01-15 16:35:00|198.35|197.35|199.02|198.02|199.05|198.05|198.33|197.33|331
1736959200000|2025-01-15 16:40:00|199.1|198.1|198.68|197.68|199.15|198.15|198.64|197.64|125
1736959500000|2025-01-15 16:45:00|198.67|197.67|198.7|197.7|198.8|197.8|198.39|197.39|287
1736959800000|2025-01-15 16:50:00|198.69|197.69|199.16|198.16|199.16|198.16|198.65|197.65|375
1736960100000|2025-01-15 16:55:00|199.17|198.17|198.74|197.74|199.46|198.46|198.71|197.71|237
1736960400000|2025-01-15 17:00:00|198.75|197.75|198.74|197.74|198.95|197.95|198.55|197.55|192
1736960700000|2025-01-15 17:05:00|198.72|197.72|199.08|198.08|199.13|198.13|198.65|197.65|121
1736961000000|2025-01-15 17:10:00|199.06|198.06|199.37|198.37|199.44|198.44|198.91|197.91|138
1736961300000|2025-01-15 17:15:00|199.39|198.39|199.03|198.03|199.39|198.39|198.99|197.99|176
1736961600000|2025-01-15 17:20:00|199.02|198.02|199.23|198.23|199.27|198.27|198.94|197.94|223
1736961900000|2025-01-15 17:25:00|199.22|198.22|199.43|198.43|199.5|198.5|199.22|198.22|121
1736962200000|2025-01-15 17:30:00|199.42|198.42|199.54|198.54|199.56|198.56|199.09|198.09|171
1736962500000|2025-01-15 17:35:00|199.55|198.55|199.89|198.89|199.92|198.92|199.54|198.54|192
1736962800000|2025-01-15 17:40:00|199.88|198.88|199.55|198.55|199.88|198.88|199.54|198.54|178
1736963100000|2025-01-15 17:45:00|199.56|198.56|199.09|198.09|199.64|198.64|198.99|197.99|216
1736963400000|2025-01-15 17:50:00|199.08|198.08|198.74|197.74|199.17|198.17|198.41|197.41|219
1736963700000|2025-01-15 17:55:00|198.75|197.75|198.35|197.35|198.87|197.87|198.33|197.33|241
1736964000000|2025-01-15 18:00:00|198.37|197.37|198.68|197.68|199.01|198.01|198.37|197.37|139
1736964300000|2025-01-15 18:05:00|198.73|197.73|198.81|197.81|199.01|198.01|198.73|197.73|166
1736964600000|2025-01-15 18:10:00|198.82|197.82|198.73|197.73|198.84|197.84|198.62|197.62|183
1736964900000|2025-01-15 18:15:00|198.72|197.72|199.25|198.25|199.25|198.25|198.72|197.72|184
1736965200000|2025-01-15 18:20:00|199.2|198.2|199.48|198.48|199.54|198.54|199.11|198.11|123
1736965500000|2025-01-15 18:25:00|199.49|198.49|199.59|198.59|199.61|198.61|199.37|198.37|31
1736965800000|2025-01-15 18:30:00|199.6|198.6|200.11|199.11|200.11|199.11|199.6|198.6|42
1736966100000|2025-01-15 18:35:00|200.12|199.12|199.95|198.95|200.13|199.13|199.79|198.79|92
1736966400000|2025-01-15 18:40:00|199.94|198.94|201.24|200.24|201.24|200.24|199.84|198.84|122
1736966700000|2025-01-15 18:45:00|201.32|200.32|202.36|201.36|202.39|201.39|201.32|200.32|213
1736967000000|2025-01-15 18:50:00|202.35|201.35|201.93|200.93|202.4|201.4|201.86|200.86|259
1736967300000|2025-01-15 18:55:00|201.96|200.96|201.85|200.85|202.06|201.06|201.75|200.75|88
1736967600000|2025-01-15 19:00:00|201.84|200.84|201.49|200.49|201.95|200.95|201.46|200.46|75
1736967900000|2025-01-15 19:05:00|201.48|200.48|201.41|200.41|201.5|200.5|201.29|200.29|82
1736968200000|2025-01-15 19:10:00|201.45|200.45|201.07|200.07|201.46|200.46|201.03|200.03|109
1736968500000|2025-01-15 19:15:00|201.07|200.07|201.26|200.26|201.3|200.3|200.83|199.83|102
1736968800000|2025-01-15 19:20:00|201.25|200.25|201.22|200.22|201.37|200.37|201.17|200.17|147
1736969100000|2025-01-15 19:25:00|201.24|200.24|201.55|200.55|201.55|200.55|201.17|200.17|82
1736969400000|2025-01-15 19:30:00|201.52|200.52|202.51|201.51|202.51|201.51|201.52|200.52|97
1736969700000|2025-01-15 19:35:00|202.52|201.52|202.58|201.58|202.8|201.8|202.52|201.52|74
1736970000000|2025-01-15 19:40:00|202.57|201.57|202.44|201.44|202.61|201.61|202.38|201.38|84
1736970300000|2025-01-15 19:45:00|202.43|201.43|202.36|201.36|202.82|201.82|202.13|201.13|163
1736970600000|2025-01-15 19:50:00|202.35|201.35|202.56|201.56|202.67|201.67|202.32|201.32|122
1736970900000|2025-01-15 19:55:00|202.57|201.57|202.5|201.5|202.72|201.72|202.34|201.34|127
1736971200000|2025-01-15 20:00:00|202.51|201.51|202.73|201.73|202.95|201.95|202.51|201.51|60
1736971500000|2025-01-15 20:05:00|202.75|201.75|203.14|202.14|203.22|202.22|202.55|201.55|106
1736971800000|2025-01-15 20:10:00|203.12|202.12|204.44|203.44|204.45|203.45|202.96|201.96|217
1736972100000|2025-01-15 20:15:00|204.43|203.43|204.58|203.58|204.58|203.58|204.18|203.18|117
1736972400000|2025-01-15 20:20:00|204.56|203.56|204.05|203.05|204.72|203.72|203.98|202.98|157
1736972700000|2025-01-15 20:25:00|204.02|203.02|204.49|203.49|204.78|203.78|203.97|202.97|223
1736973000000|2025-01-15 20:30:00|204.5|203.5|205.25|204.25|205.27|204.27|203.69|202.69|277
1736973300000|2025-01-15 20:35:00|205.22|204.22|204.11|203.11|205.25|204.25|204.11|203.11|247
1736973600000|2025-01-15 20:40:00|204.02|203.02|204.03|203.03|204.06|203.06|203.64|202.64|263
1736973900000|2025-01-15 20:45:00|204.02|203.02|203.52|202.52|204.18|203.18|203.31|202.31|225
1736974200000|2025-01-15 20:50:00|203.51|202.51|203.61|202.61|203.77|202.77|203.26|202.26|358
1736974500000|2025-01-15 20:55:00|203.62|202.62|203.36|202.36|203.69|202.69|203.29|202.29|272
1736974800000|2025-01-15 21:00:00|203.37|202.37|203.29|202.29|203.89|202.89|203.29|202.29|125
1736975100000|2025-01-15 21:05:00|203.31|202.31|203.39|202.39|203.45|202.45|203.03|202.03|137
1736975400000|2025-01-15 21:10:00|203.41|202.41|203.56|202.56|203.77|202.77|203.4|202.4|100
1736975700000|2025-01-15 21:15:00|203.59|202.59|203.68|202.68|203.83|202.83|203.56|202.56|136
1736976000000|2025-01-15 21:20:00|203.67|202.67|203.46|202.46|203.9|202.9|203.46|202.46|119
1736976300000|2025-01-15 21:25:00|203.47|202.47|204.15|203.15|204.17|203.17|203.46|202.46|101
1736976600000|2025-01-15 21:30:00|204.14|203.14|203.87|202.87|204.39|203.39|203.87|202.87|141
1736976900000|2025-01-15 21:35:00|203.81|202.81|203.51|202.51|203.81|202.81|203.51|202.51|137
1736977200000|2025-01-15 21:40:00|203.53|202.53|203.58|202.58|203.59|202.59|203.53|202.53|61
1736977500000|2025-01-15 21:45:00|203.56|202.56|203.97|202.97|203.97|202.97|203.5|202.5|104
1736977800000|2025-01-15 21:50:00|203.95|202.95|203.44|202.44|204.17|203.17|203.44|202.44|174
1736978100000|2025-01-15 21:55:00|203.46|202.46|203.37|202.37|203.47|202.47|203.29|202.29|207
1736978400000|2025-01-15 22:00:00|203.36|202.36|203.4|202.4|203.47|202.47|203.23|202.23|107
1736978700000|2025-01-15 22:05:00|203.41|202.41|203.24|202.24|203.47|202.47|203.23|202.23|115
1736979000000|2025-01-15 22:10:00|203.25|202.25|203.29|202.29|203.38|202.38|203.23|202.23|78
1736979300000|2025-01-15 22:15:00|203.31|202.31|203.42|202.42|203.47|202.47|203.28|202.28|92
1736979600000|2025-01-15 22:20:00|203.4|202.4|203.21|202.21|203.4|202.4|203.17|202.17|46
1736979900000|2025-01-15 22:25:00|203.2|202.2|203.82|202.82|203.95|202.95|203.2|202.2|55
1736980200000|2025-01-15 22:30:00|203.81|202.81|204.38|203.38|204.45|203.45|203.81|202.81|186
1736980500000|2025-01-15 22:35:00|204.33|203.33|204.52|203.52|204.52|203.52|204.03|203.03|101
1736980800000|2025-01-15 22:40:00|204.57|203.57|204.5|203.5|204.88|203.88|204.5|203.5|89
1736981100000|2025-01-15 22:45:00|204.51|203.51|205.14|204.14|205.48|204.48|204.5|203.5|179
1736981400000|2025-01-15 22:50:00|205.11|204.11|205.05|204.05|205.11|204.11|204.8|203.8|98
1736981700000|2025-01-15 22:55:00|205.04|204.04|205.1|204.1|205.12|204.12|204.86|203.86|101
1736982000000|2025-01-15 23:00:00|205.12|204.12|204.81|203.81|205.2|204.2|204.51|203.51|269
1736982300000|2025-01-15 23:05:00|204.8|203.8|204.71|203.71|205|204|204.71|203.71|93
1736982600000|2025-01-15 23:10:00|204.72|203.72|204.54|203.54|204.79|203.79|204.54|203.54|150
1736982900000|2025-01-15 23:15:00|204.57|203.57|204.96|203.96|204.96|203.96|204.54|203.54|186
1736983200000|2025-01-15 23:20:00|204.97|203.97|205.17|204.17|205.17|204.17|204.73|203.73|125
1736983500000|2025-01-15 23:25:00|205.16|204.16|205.68|204.68|205.72|204.72|205.1|204.1|140
1736983800000|2025-01-15 23:30:00|205.69|204.69|205.53|204.53|205.69|204.69|205.45|204.45|120
1736984100000|2025-01-15 23:35:00|205.55|204.55|206.1|205.1|206.17|205.17|205.55|204.55|45
1736984400000|2025-01-15 23:40:00|206.09|205.09|206.24|205.24|206.26|205.26|206.09|205.09|37
1736984700000|2025-01-15 23:45:00|206.26|205.26|205.93|204.93|206.26|205.26|205.92|204.92|140
1736985000000|2025-01-15 23:50:00|205.92|204.92|206.17|205.17|206.17|205.17|205.72|204.72|44
1736985300000|2025-01-15 23:55:00|206.2|205.2|206.39|205.39|206.45|205.45|206.2|205.2|51
1736985600000|2025-01-16 00:00:00|206.38|205.38|205.73|204.73|206.67|205.67|205.63|204.63|320
1736985900000|2025-01-16 00:05:00|205.71|204.71|205.43|204.43|206.1|205.1|205.27|204.27|296
1736986200000|2025-01-16 00:10:00|205.39|204.39|205.62|204.62|205.85|204.85|205.35|204.35|175
1736986500000|2025-01-16 00:15:00|205.63|204.63|204.96|203.96|205.66|204.66|204.6|203.6|387
1736986800000|2025-01-16 00:20:00|204.94|203.94|205.24|204.24|205.24|204.24|204.69|203.69|278
1736987100000|2025-01-16 00:25:00|205.37|204.37|205.23|204.23|205.75|204.75|205.17|204.17|335
1736987400000|2025-01-16 00:30:00|205.25|204.25|204.64|203.64|205.46|204.46|204.64|203.64|430
1736987700000|2025-01-16 00:35:00|204.65|203.65|203.65|202.65|204.73|203.73|203.52|202.52|680
1736988000000|2025-01-16 00:40:00|203.64|202.64|204.59|203.59|204.59|203.59|203.56|202.56|406
1736988300000|2025-01-16 00:45:00|204.57|203.57|205|204|205.15|204.15|204.43|203.43|387
1736988600000|2025-01-16 00:50:00|205.04|204.04|205.28|204.28|205.58|204.58|205.03|204.03|360
1736988900000|2025-01-16 00:55:00|205.33|204.33|205.11|204.11|205.47|204.47|205.03|204.03|264
1736989200000|2025-01-16 01:00:00|205.12|204.12|205.46|204.46|205.81|204.81|205.04|204.04|253
1736989500000|2025-01-16 01:05:00|205.48|204.48|205.23|204.23|205.68|204.68|205.02|204.02|178
1736989800000|2025-01-16 01:10:00|205.27|204.27|204.83|203.83|205.32|204.32|204.54|203.54|117
1736990100000|2025-01-16 01:15:00|204.78|203.78|204.2|203.2|204.86|203.86|204.16|203.16|225
1736990400000|2025-01-16 01:20:00|204.19|203.19|203.95|202.95|204.19|203.19|203.65|202.65|249
1736990700000|2025-01-16 01:25:00|204|203|204.09|203.09|204.1|203.1|203.72|202.72|127
1736991000000|2025-01-16 01:30:00|204.06|203.06|204.17|203.17|204.18|203.18|203.83|202.83|133
1736991300000|2025-01-16 01:35:00|204.03|203.03|204.11|203.11|204.14|203.14|203.86|202.86|167
1736991600000|2025-01-16 01:40:00|204.1|203.1|204.12|203.12|204.21|203.21|203.92|202.92|126
1736991900000|2025-01-16 01:45:00|204.13|203.13|204.43|203.43|204.43|203.43|204.04|203.04|184
1736992200000|2025-01-16 01:50:00|204.5|203.5|204.66|203.66|204.71|203.71|204.3|203.3|130
1736992500000|2025-01-16 01:55:00|204.68|203.68|204.57|203.57|204.92|203.92|204.53|203.53|147
1736992800000|2025-01-16 02:00:00|204.58|203.58|203.92|202.92|204.58|203.58|203.61|202.61|222
1736993100000|2025-01-16 02:05:00|203.93|202.93|203.32|202.32|203.93|202.93|203.01|202.01|257
1736993400000|2025-01-16 02:10:00|203.3|202.3|203.42|202.42|203.5|202.5|203.21|202.21|152
1736993700000|2025-01-16 02:15:00|203.38|202.38|203.31|202.31|203.47|202.47|203.25|202.25|130
1736994000000|2025-01-16 02:20:00|203.32|202.32|203.65|202.65|203.69|202.69|203.31|202.31|132
1736994300000|2025-01-16 02:25:00|203.62|202.62|203.45|202.45|203.65|202.65|203.33|202.33|204
1736994600000|2025-01-16 02:30:00|203.46|202.46|203.76|202.76|203.79|202.79|203.45|202.45|128
1736994900000|2025-01-16 02:35:00|203.75|202.75|203.3|202.3|203.77|202.77|203.14|202.14|123
1736995200000|2025-01-16 02:40:00|203.29|202.29|203.4|202.4|203.42|202.42|203.25|202.25|99
1736995500000|2025-01-16 02:45:00|203.39|202.39|203.41|202.41|203.49|202.49|203.33|202.33|143
1736995800000|2025-01-16 02:50:00|203.4|202.4|203.1|202.1|203.41|202.41|202.99|201.99|172
1736996100000|2025-01-16 02:55:00|203.06|202.06|203.42|202.42|203.46|202.46|202.97|201.97|119
1736996400000|2025-01-16 03:00:00|203.38|202.38|203.13|202.13|203.44|202.44|203.06|202.06|134
1736996700000|2025-01-16 03:05:00|203.11|202.11|203.34|202.34|203.34|202.34|203.07|202.07|97
1736997000000|2025-01-16 03:10:00|203.38|202.38|203.35|202.35|203.65|202.65|203.34|202.34|89
1736997300000|2025-01-16 03:15:00|203.34|202.34|202.79|201.79|203.35|202.35|202.7|201.7|126
1736997600000|2025-01-16 03:20:00|202.82|201.82|202.59|201.59|202.86|201.86|202.58|201.58|98
1736997900000|2025-01-16 03:25:00|202.6|201.6|202.53|201.53|202.65|201.65|202.5|201.5|152
1736998200000|2025-01-16 03:30:00|202.55|201.55|202.4|201.4|202.56|201.56|202.05|201.05|295
1736998500000|2025-01-16 03:35:00|202.38|201.38|202.5|201.5|202.61|201.61|201.82|200.82|282
1736998800000|2025-01-16 03:40:00|202.48|201.48|202.71|201.71|202.71|201.71|202.3|201.3|158
1736999100000|2025-01-16 03:45:00|202.79|201.79|202.76|201.76|202.86|201.86|202.74|201.74|115
1736999400000|2025-01-16 03:50:00|202.75|201.75|202.45|201.45|202.76|201.76|202.45|201.45|123
1736999700000|2025-01-16 03:55:00|202.44|201.44|202.42|201.42|202.46|201.46|202.27|201.27|86
1737000000000|2025-01-16 04:00:00|202.36|201.36|202.38|201.38|202.54|201.54|202.36|201.36|57
1737000300000|2025-01-16 04:05:00|202.37|201.37|202.38|201.38|202.42|201.42|202.3|201.3|52
1737000600000|2025-01-16 04:10:00|202.55|201.55|202.74|201.74|202.82|201.82|202.55|201.55|103
1737000900000|2025-01-16 04:15:00|202.69|201.69|202.37|201.37|202.69|201.69|202.37|201.37|95
1737001200000|2025-01-16 04:20:00|202.32|201.32|201.94|200.94|202.34|201.34|201.92|200.92|107
1737001500000|2025-01-16 04:25:00|201.95|200.95|201.94|200.94|201.98|200.98|201.93|200.93|28
1737001800000|2025-01-16 04:30:00|202.01|201.01|202.05|201.05|202.07|201.07|202.01|201.01|39
1737002100000|2025-01-16 04:35:00|202.04|201.04|202.06|201.06|202.15|201.15|201.95|200.95|61
1737002400000|2025-01-16 04:40:00|202.08|201.08|202.3|201.3|202.32|201.32|202.01|201.01|68
1737002700000|2025-01-16 04:45:00|202.28|201.28|202.1|201.1|202.28|201.28|202.06|201.06|67
1737003000000|2025-01-16 04:50:00|202.15|201.15|202.19|201.19|202.21|201.21|202.07|201.07|51
1737003300000|2025-01-16 04:55:00|202.17|201.17|202.09|201.09|202.19|201.19|202.02|201.02|42
1737003600000|2025-01-16 05:00:00|202.07|201.07|202.13|201.13|202.13|201.13|202.02|201.02|22
1737003900000|2025-01-16 05:05:00|202.19|201.19|202.51|201.51|202.53|201.53|202.14|201.14|92
1737004200000|2025-01-16 05:10:00|202.49|201.49|202.47|201.47|202.63|201.63|202.39|201.39|109
1737004500000|2025-01-16 05:15:00|202.46|201.46|202.51|201.51|202.51|201.51|202.27|201.27|58
1737004800000|2025-01-16 05:20:00|202.52|201.52|202.86|201.86|203.01|202.01|202.52|201.52|107
1737005100000|2025-01-16 05:25:00|202.87|201.87|203.18|202.18|203.2|202.2|202.87|201.87|70
1737005400000|2025-01-16 05:30:00|203.19|202.19|203.5|202.5|203.5|202.5|203.19|202.19|92
1737005700000|2025-01-16 05:35:00|203.48|202.48|203.24|202.24|203.49|202.49|203.2|202.2|27
1737006000000|2025-01-16 05:40:00|203.22|202.22|203.21|202.21|203.24|202.24|203.13|202.13|24
1737006300000|2025-01-16 05:45:00|203.24|202.24|203.25|202.25|203.4|202.4|203.23|202.23|54
1737006600000|2025-01-16 05:50:00|203.26|202.26|203.4|202.4|203.42|202.42|203.24|202.24|45
1737006900000|2025-01-16 05:55:00|203.41|202.41|203.43|202.43|203.45|202.45|203.39|202.39|51
1737007200000|2025-01-16 06:00:00|203.42|202.42|203.34|202.34|203.43|202.43|203.14|202.14|132
1737007500000|2025-01-16 06:05:00|203.33|202.33|202.99|201.99|203.46|202.46|202.94|201.94|82
1737007800000|2025-01-16 06:10:00|203|202|203.01|202.01|203.09|202.09|202.94|201.94|61
1737008100000|2025-01-16 06:15:00|203|202|202.92|201.92|203.01|202.01|202.91|201.91|43
1737008400000|2025-01-16 06:20:00|203.03|202.03|203.22|202.22|203.24|202.24|203.03|202.03|33
1737008700000|2025-01-16 06:25:00|203.21|202.21|203.63|202.63|203.71|202.71|203.18|202.18|83
1737009000000|2025-01-16 06:30:00|203.58|202.58|203.38|202.38|203.79|202.79|203.38|202.38|126
1737009300000|2025-01-16 06:35:00|203.37|202.37|203.62|202.62|203.62|202.62|203.25|202.25|82
1737009600000|2025-01-16 06:40:00|203.61|202.61|203.37|202.37|203.61|202.61|203.34|202.34|45
1737009900000|2025-01-16 06:45:00|203.43|202.43|203.3|202.3|203.44|202.44|203.16|202.16|52
1737010200000|2025-01-16 06:50:00|203.34|202.34|203.16|202.16|203.34|202.34|203.15|202.15|86
1737010500000|2025-01-16 06:55:00|203.15|202.15|203.39|202.39|203.39|202.39|203.13|202.13|39
1737010800000|2025-01-16 07:00:00|203.36|202.36|203.32|202.32|203.46|202.46|203.31|202.31|44
1737011100000|2025-01-16 07:05:00|203.33|202.33|203.32|202.32|203.46|202.46|203.31|202.31|59
1737011400000|2025-01-16 07:10:00|203.31|202.31|203.19|202.19|203.32|202.32|203.12|202.12|58
1737011700000|2025-01-16 07:15:00|203.2|202.2|203.17|202.17|203.28|202.28|203.03|202.03|55
1737012000000|2025-01-16 07:20:00|203.18|202.18|203.52|202.52|203.55|202.55|203.11|202.11|50
1737012300000|2025-01-16 07:25:00|203.51|202.51|203.66|202.66|203.66|202.66|203.46|202.46|66
1737012600000|2025-01-16 07:30:00|203.67|202.67|203.62|202.62|203.81|202.81|203.53|202.53|96
1737012900000|2025-01-16 07:35:00|203.59|202.59|203.34|202.34|203.59|202.59|203.31|202.31|67
1737013200000|2025-01-16 07:40:00|203.33|202.33|203.33|202.33|203.34|202.34|203.27|202.27|43
1737013500000|2025-01-16 07:45:00|203.38|202.38|203.28|202.28|203.39|202.39|203.28|202.28|26
1737013800000|2025-01-16 07:50:00|203.29|202.29|203.27|202.27|203.32|202.32|203.22|202.22|72
1737014100000|2025-01-16 07:55:00|203.28|202.28|203.43|202.43|203.43|202.43|203.26|202.26|25
1737014400000|2025-01-16 08:00:00|203.37|202.37|203.5|202.5|203.7|202.7|203.37|202.37|51
1737014700000|2025-01-16 08:05:00|203.49|202.49|203.37|202.37|203.49|202.49|203.34|202.34|48
1737015000000|2025-01-16 08:10:00|203.36|202.36|203.21|202.21|203.39|202.39|203.2|202.2|87
1737015300000|2025-01-16 08:15:00|203.22|202.22|202.52|201.52|203.31|202.31|202.41|201.41|104
1737015600000|2025-01-16 08:20:00|202.53|201.53|202.06|201.06|202.53|201.53|201.92|200.92|208
1737015900000|2025-01-16 08:25:00|202.07|201.07|202.22|201.22|202.27|201.27|202.07|201.07|76
1737016200000|2025-01-16 08:30:00|202.24|201.24|201.84|200.84|202.26|201.26|201.56|200.56|189
1737016500000|2025-01-16 08:35:00|201.79|200.79|201.82|200.82|201.84|200.84|201.73|200.73|162
1737016800000|2025-01-16 08:40:00|201.81|200.81|201|200|201.81|200.81|200.99|199.99|299
1737017100000|2025-01-16 08:45:00|201.01|200.01|200|199|201.21|200.21|199.95|198.95|319
1737017400000|2025-01-16 08:50:00|199.97|198.97|199.43|198.43|200.25|199.25|199.43|198.43|327
1737017700000|2025-01-16 08:55:00|199.44|198.44|200.05|199.05|200.35|199.35|199.4|198.4|187
1737018000000|2025-01-16 09:00:00|200.06|199.06|199.3|198.3|200.48|199.48|199.24|198.24|389
1737018300000|2025-01-16 09:05:00|199.34|198.34|199.34|198.34|199.5|198.5|198.85|197.85|287
1737018600000|2025-01-16 09:10:00|199.28|198.28|199.9|198.9|200.15|199.15|199.22|198.22|239
1737018900000|2025-01-16 09:15:00|199.91|198.91|199.99|198.99|200.17|199.17|199.9|198.9|250
1737019200000|2025-01-16 09:20:00|199.98|198.98|199.86|198.86|200.04|199.04|199.74|198.74|163
1737019500000|2025-01-16 09:25:00|199.9|198.9|200.17|199.17|200.43|199.43|199.9|198.9|136
1737019800000|2025-01-16 09:30:00|200.18|199.18|200.03|199.03|200.18|199.18|199.64|198.64|126
1737020100000|2025-01-16 09:35:00|200.09|199.09|200.67|199.67|200.72|199.72|200.09|199.09|46
1737020400000|2025-01-16 09:40:00|200.69|199.69|200.75|199.75|200.75|199.75|200.51|199.51|80
1737020700000|2025-01-16 09:45:00|200.76|199.76|201.57|200.57|201.67|200.67|200.76|199.76|275
1737021000000|2025-01-16 09:50:00|201.59|200.59|201.62|200.62|201.76|200.76|201.4|200.4|199
1737021300000|2025-01-16 09:55:00|201.61|200.61|201.54|200.54|201.62|200.62|201.52|200.52|44
1737021600000|2025-01-16 10:00:00|201.53|200.53|201.19|200.19|201.54|200.54|201.11|200.11|105
1737021900000|2025-01-16 10:05:00|201.18|200.18|201.33|200.33|201.33|200.33|201.15|200.15|11
1737022200000|2025-01-16 10:10:00|201.34|200.34|201.49|200.49|201.5|200.5|201.34|200.34|49
1737022500000|2025-01-16 10:15:00|201.5|200.5|201.31|200.31|201.54|200.54|201.18|200.18|90
1737022800000|2025-01-16 10:20:00|201.32|200.32|201.55|200.55|201.64|200.64|201.32|200.32|56
1737023100000|2025-01-16 10:25:00|201.56|200.56|201.77|200.77|201.77|200.77|201.55|200.55|36
1737023400000|2025-01-16 10:30:00|201.73|200.73|201.65|200.65|201.77|200.77|201.64|200.64|75
1737023700000|2025-01-16 10:35:00|201.68|200.68|201.65|200.65|201.77|200.77|201.65|200.65|57
1737024000000|2025-01-16 10:40:00|201.52|200.52|201.12|200.12|201.52|200.52|201.11|200.11|63
1737024300000|2025-01-16 10:45:00|200.98|199.98|200.75|199.75|200.99|199.99|200.66|199.66|129
1737024600000|2025-01-16 10:50:00|200.76|199.76|200.9|199.9|200.95|199.95|200.76|199.76|24
1737024900000|2025-01-16 10:55:00|200.91|199.91|200.82|199.82|200.92|199.92|200.81|199.81|58
1737025200000|2025-01-16 11:00:00|200.81|199.81|200.85|199.85|200.98|199.98|200.48|199.48|108
1737025500000|2025-01-16 11:05:00|200.84|199.84|201.36|200.36|201.36|200.36|200.16|199.16|184
1737025800000|2025-01-16 11:10:00|201.43|200.43|205.34|204.34|207.09|206.09|201.43|200.43|770
1737026100000|2025-01-16 11:15:00|205.3|204.3|202.6|201.6|206.14|205.14|202.16|201.16|855
1737026400000|2025-01-16 11:20:00|202.59|201.59|204.1|203.1|204.73|203.73|202.49|201.49|664
1737026700000|2025-01-16 11:25:00|204.17|203.17|205.09|204.09|206.21|205.21|204.02|203.02|642
1737027000000|2025-01-16 11:30:00|205.08|204.08|206.53|205.53|206.6|205.6|204.88|203.88|638
1737027300000|2025-01-16 11:35:00|206.54|205.54|207.43|206.43|208.15|207.15|206.51|205.51|467
1737027600000|2025-01-16 11:40:00|207.45|206.45|209.52|208.52|210.44|209.44|207.43|206.43|519
1737027900000|2025-01-16 11:45:00|209.51|208.51|209.19|208.19|210.6|209.6|209.11|208.11|621
1737028200000|2025-01-16 11:50:00|209.2|208.2|211.27|210.27|211.28|210.28|209.05|208.05|507
1737028500000|2025-01-16 11:55:00|211.26|210.26|212.91|211.91|212.95|211.95|211.09|210.09|482
1737028800000|2025-01-16 12:00:00|212.99|211.99|215.85|214.85|216.1|215.1|212.94|211.94|917
1737029100000|2025-01-16 12:05:00|215.8|214.8|213.38|212.38|215.91|214.91|213.22|212.22|615
1737029400000|2025-01-16 12:10:00|214.21|213.21|214.58|213.58|214.84|213.84|213.56|212.56|529
1737029700000|2025-01-16 12:15:00|214.61|213.61|214.56|213.56|214.79|213.79|213.63|212.63|458
1737030000000|2025-01-16 12:20:00|214.53|213.53|215.69|214.69|216.47|215.47|214.52|213.52|690
1737030300000|2025-01-16 12:25:00|215.7|214.7|214.54|213.54|215.73|214.73|214.35|213.35|512
1737030600000|2025-01-16 12:30:00|214.55|213.55|217.35|216.35|217.35|216.35|214.54|213.54|417
1737030900000|2025-01-16 12:35:00|217.33|216.33|216.61|215.61|217.41|216.41|216.54|215.54|585
1737031200000|2025-01-16 12:40:00|216.6|215.6|216.42|215.42|217.12|216.12|216.08|215.08|464
1737031500000|2025-01-16 12:45:00|216.43|215.43|216.15|215.15|217.35|216.35|215.8|214.8|459
1737031800000|2025-01-16 12:50:00|216.1|215.1|215.72|214.72|216.39|215.39|215.54|214.54|369
1737032100000|2025-01-16 12:55:00|215.69|214.69|215.61|214.61|215.76|214.76|215.17|214.17|438
1737032400000|2025-01-16 13:00:00|215.6|214.6|214.72|213.72|215.82|214.82|214.68|213.68|357
1737032700000|2025-01-16 13:05:00|214.75|213.75|213.68|212.68|214.75|213.75|213.67|212.67|565
1737033000000|2025-01-16 13:10:00|213.7|212.7|211.15|210.15|213.92|212.92|211.06|210.06|605
1737033300000|2025-01-16 13:15:00|211.13|210.13|212.09|211.09|212.73|211.73|210.9|209.9|534
1737033600000|2025-01-16 13:20:00|212.1|211.1|211.79|210.79|212.14|211.14|211.22|210.22|325
1737033900000|2025-01-16 13:25:00|211.76|210.76|209.63|208.63|211.79|210.79|209.58|208.58|382
1737034200000|2025-01-16 13:30:00|209.68|208.68|210.28|209.28|211.81|210.81|209.68|208.68|902
1737034500000|2025-01-16 13:35:00|210.26|209.26|210.89|209.89|211.25|210.25|208.86|207.86|792
1737034800000|2025-01-16 13:40:00|210.85|209.85|211.38|210.38|211.89|210.89|210.68|209.68|574
1737035100000|2025-01-16 13:45:00|211.39|210.39|210.84|209.84|211.53|210.53|210.72|209.72|447
1737035400000|2025-01-16 13:50:00|210.83|209.83|210.3|209.3|210.83|209.83|210.05|209.05|460
1737035700000|2025-01-16 13:55:00|210.31|209.31|210.23|209.23|210.6|209.6|209.94|208.94|362
1737036000000|2025-01-16 14:00:00|210.22|209.22|209.13|208.13|210.37|209.37|208.99|207.99|487
1737036300000|2025-01-16 14:05:00|209.12|208.12|209.68|208.68|209.78|208.78|209.03|208.03|454
1737036600000|2025-01-16 14:10:00|209.69|208.69|210.88|209.88|211.11|210.11|209.68|208.68|414
1737036900000|2025-01-16 14:15:00|210.86|209.86|210.59|209.59|211.14|210.14|210.43|209.43|293
1737037200000|2025-01-16 14:20:00|210.56|209.56|210.26|209.26|210.8|209.8|210.07|209.07|282
1737037500000|2025-01-16 14:25:00|210.28|209.28|211.02|210.02|211.12|210.12|210.28|209.28|264
1737037800000|2025-01-16 14:30:00|211.01|210.01|209.96|208.96|211.02|210.02|208.93|207.93|603
1737038100000|2025-01-16 14:35:00|210.05|209.05|209.19|208.19|210.4|209.4|209.12|208.12|607
1737038400000|2025-01-16 14:40:00|209.16|208.16|207.67|206.67|209.36|208.36|207.34|206.34|818
1737038700000|2025-01-16 14:45:00|207.71|206.71|206.52|205.52|207.75|206.75|205.92|204.92|969
1737039000000|2025-01-16 14:50:00|206.5|205.5|208.7|207.7|209.67|208.67|206.45|205.45|925
1737039300000|2025-01-16 14:55:00|208.67|207.67|208.18|207.18|209.15|208.15|208.12|207.12|710
1737039600000|2025-01-16 15:00:00|208.19|207.19|209.18|208.18|209.41|208.41|207.43|206.43|358
1737039900000|2025-01-16 15:05:00|209.19|208.19|209.74|208.74|210.27|209.27|208.92|207.92|407
1737040200000|2025-01-16 15:10:00|209.8|208.8|208.95|207.95|210.32|209.32|208.83|207.83|637
1737040500000|2025-01-16 15:15:00|208.99|207.99|209.74|208.74|209.96|208.96|208.77|207.77|423
1737040800000|2025-01-16 15:20:00|209.77|208.77|209.88|208.88|210.25|209.25|209.46|208.46|472
1737041100000|2025-01-16 15:25:00|209.86|208.86|209.1|208.1|209.98|208.98|208.9|207.9|382
1737041400000|2025-01-16 15:30:00|209.08|208.08|207.85|206.85|209.14|208.14|207.85|206.85|604
1737041700000|2025-01-16 15:35:00|207.86|206.86|207.62|206.62|208.04|207.04|207.17|206.17|586
1737042000000|2025-01-16 15:40:00|207.64|206.64|207.4|206.4|207.64|206.64|206.84|205.84|591
1737042300000|2025-01-16 15:45:00|207.39|206.39|208.19|207.19|208.23|207.23|207.2|206.2|481
1737042600000|2025-01-16 15:50:00|208.22|207.22|209.34|208.34|209.45|208.45|208.22|207.22|514
1737042900000|2025-01-16 15:55:00|209.36|208.36|209.55|208.55|209.65|208.65|209.14|208.14|318
1737043200000|2025-01-16 16:00:00|209.53|208.53|211.06|210.06|211.21|210.21|209.34|208.34|544
1737043500000|2025-01-16 16:05:00|211.04|210.04|212.63|211.63|212.69|211.69|210.99|209.99|457
1737043800000|2025-01-16 16:10:00|212.68|211.68|212.38|211.38|212.86|211.86|211.91|210.91|503
1737044100000|2025-01-16 16:15:00|212.4|211.4|212.38|211.38|212.78|211.78|211.6|210.6|581
1737044400000|2025-01-16 16:20:00|212.37|211.37|214.03|213.03|214.11|213.11|212.11|211.11|539
1737044700000|2025-01-16 16:25:00|214.06|213.06|214.6|213.6|215.04|214.04|213.91|212.91|587
1737045000000|2025-01-16 16:30:00|214.58|213.58|214.79|213.79|215.35|214.35|213.93|212.93|520
1737045300000|2025-01-16 16:35:00|214.76|213.76|214.57|213.57|215.29|214.29|213.99|212.99|517
1737045600000|2025-01-16 16:40:00|214.58|213.58|213.5|212.5|215.05|214.05|213.34|212.34|549
1737045900000|2025-01-16 16:45:00|213.54|212.54|214.08|213.08|214.5|213.5|213.52|212.52|535
1737046200000|2025-01-16 16:50:00|214.05|213.05|213.25|212.25|214.18|213.18|213.25|212.25|362
1737046500000|2025-01-16 16:55:00|213.26|212.26|213.75|212.75|213.94|212.94|213.25|212.25|430
1737046800000|2025-01-16 17:00:00|213.72|212.72|214.3|213.3|214.31|213.31|212.91|211.91|552
1737047100000|2025-01-16 17:05:00|214.27|213.27|213.37|212.37|214.52|213.52|213.32|212.32|453
1737047400000|2025-01-16 17:10:00|213.38|212.38|213.94|212.94|214.24|213.24|213.24|212.24|345
1737047700000|2025-01-16 17:15:00|213.93|212.93|214.8|213.8|214.91|213.91|213.74|212.74|364
1737048000000|2025-01-16 17:20:00|214.81|213.81|215.53|214.53|215.92|214.92|214.81|213.81|485
1737048300000|2025-01-16 17:25:00|215.55|214.55|215.19|214.19|215.72|214.72|214.93|213.93|426
1737048600000|2025-01-16 17:30:00|215.2|214.2|215.42|214.42|215.42|214.42|214.65|213.65|405
1737048900000|2025-01-16 17:35:00|215.41|214.41|215.06|214.06|215.61|214.61|215|214|384
1737049200000|2025-01-16 17:40:00|215.04|214.04|215.27|214.27|215.89|214.89|214.83|213.83|398
1737049500000|2025-01-16 17:45:00|215.26|214.26|215.14|214.14|215.5|214.5|214.82|213.82|366
1737049800000|2025-01-16 17:50:00|215.13|214.13|215.21|214.21|215.86|214.86|215.09|214.09|331
1737050100000|2025-01-16 17:55:00|215.2|214.2|214.99|213.99|215.45|214.45|214.97|213.97|214
1737050400000|2025-01-16 18:00:00|215|214|215.33|214.33|215.58|214.58|215|214|259
1737050700000|2025-01-16 18:05:00|215.34|214.34|215.04|214.04|215.38|214.38|214.83|213.83|231
1737051000000|2025-01-16 18:10:00|215.02|214.02|214.44|213.44|215.22|214.22|214.15|213.15|321
1737051300000|2025-01-16 18:15:00|214.45|213.45|213.85|212.85|214.48|213.48|213.84|212.84|249
1737051600000|2025-01-16 18:20:00|213.86|212.86|214.37|213.37|214.37|213.37|213.86|212.86|152
1737051900000|2025-01-16 18:25:00|214.27|213.27|213.56|212.56|214.27|213.27|213.43|212.43|223
1737052200000|2025-01-16 18:30:00|213.57|212.57|213.31|212.31|213.68|212.68|212.92|211.92|364
1737052500000|2025-01-16 18:35:00|213.32|212.32|212.91|211.91|213.56|212.56|212.77|211.77|279
1737052800000|2025-01-16 18:40:00|212.89|211.89|212.64|211.64|213.19|212.19|212.64|211.64|163
1737053100000|2025-01-16 18:45:00|212.59|211.59|212.37|211.37|212.59|211.59|211.94|210.94|328
1737053400000|2025-01-16 18:50:00|212.38|211.38|212.83|211.83|212.9|211.9|212.26|211.26|300
1737053700000|2025-01-16 18:55:00|212.84|211.84|213.22|212.22|213.4|212.4|212.79|211.79|120
1737054000000|2025-01-16 19:00:00|213.17|212.17|212.85|211.85|213.17|212.17|212.7|211.7|225
1737054300000|2025-01-16 19:05:00|212.86|211.86|213.15|212.15|213.39|212.39|212.86|211.86|158
1737054600000|2025-01-16 19:10:00|213.18|212.18|213.33|212.33|213.55|212.55|213.12|212.12|99
1737054900000|2025-01-16 19:15:00|213.43|212.43|213.46|212.46|213.91|212.91|213.26|212.26|230
1737055200000|2025-01-16 19:20:00|213.43|212.43|213.13|212.13|213.45|212.45|212.94|211.94|127
1737055500000|2025-01-16 19:25:00|213.14|212.14|213.38|212.38|213.38|212.38|213.14|212.14|22
1737055800000|2025-01-16 19:30:00|213.37|212.37|213|212|213.37|212.37|212.82|211.82|134
1737056100000|2025-01-16 19:35:00|212.98|211.98|213.64|212.64|213.64|212.64|212.94|211.94|135
1737056400000|2025-01-16 19:40:00|213.62|212.62|213.65|212.65|213.83|212.83|213.58|212.58|131
1737056700000|2025-01-16 19:45:00|213.66|212.66|214.29|213.29|214.33|213.33|213.62|212.62|223
1737057000000|2025-01-16 19:50:00|214.28|213.28|214.05|213.05|214.34|213.34|213.9|212.9|218
1737057300000|2025-01-16 19:55:00|214.08|213.08|214.73|213.73|214.76|213.76|214.08|213.08|100
1737057600000|2025-01-16 20:00:00|214.72|213.72|214.27|213.27|214.98|213.98|214.25|213.25|269
1737057900000|2025-01-16 20:05:00|214.32|213.32|214.38|213.38|214.46|213.46|214.1|213.1|216
1737058200000|2025-01-16 20:10:00|214.39|213.39|214.26|213.26|214.41|213.41|214.14|213.14|140
1737058500000|2025-01-16 20:15:00|214.27|213.27|213.87|212.87|214.77|213.77|213.74|212.74|265
1737058800000|2025-01-16 20:20:00|213.89|212.89|213.39|212.39|214.17|213.17|213.38|212.38|300
1737059100000|2025-01-16 20:25:00|213.4|212.4|213.8|212.8|213.8|212.8|213.38|212.38|152
1737059400000|2025-01-16 20:30:00|213.79|212.79|214.1|213.1|214.4|213.4|213.79|212.79|134
1737059700000|2025-01-16 20:35:00|214.09|213.09|213.72|212.72|214.2|213.2|213.72|212.72|140
1737060000000|2025-01-16 20:40:00|213.71|212.71|214.15|213.15|214.15|213.15|213.71|212.71|126
1737060300000|2025-01-16 20:45:00|214.16|213.16|213.8|212.8|214.43|213.43|213.73|212.73|114
1737060600000|2025-01-16 20:50:00|213.83|212.83|213.52|212.52|213.89|212.89|213.49|212.49|98
1737060900000|2025-01-16 20:55:00|213.5|212.5|213.74|212.74|213.76|212.76|212.92|211.92|218
1737061200000|2025-01-16 21:00:00|213.75|212.75|212.99|211.99|213.76|212.76|212.99|211.99|159
1737061500000|2025-01-16 21:05:00|213|212|213.12|212.12|213.23|212.23|212.88|211.88|144
1737061800000|2025-01-16 21:10:00|213.13|212.13|213.04|212.04|213.26|212.26|212.93|211.93|87
1737062100000|2025-01-16 21:15:00|213.02|212.02|212.46|211.46|213.02|212.02|212.37|211.37|161
1737062400000|2025-01-16 21:20:00|212.41|211.41|211.94|210.94|212.44|211.44|211.81|210.81|311
1737062700000|2025-01-16 21:25:00|211.95|210.95|212.32|211.32|212.37|211.37|211.94|210.94|168
1737063000000|2025-01-16 21:30:00|212.33|211.33|212.71|211.71|212.71|211.71|212.33|211.33|150
1737063300000|2025-01-16 21:35:00|212.7|211.7|213.3|212.3|213.34|212.34|212.59|211.59|149
1737063600000|2025-01-16 21:40:00|213.31|212.31|213.55|212.55|213.55|212.55|213.26|212.26|150
1737063900000|2025-01-16 21:45:00|213.53|212.53|213|212|213.76|212.76|212.98|211.98|164
1737064200000|2025-01-16 21:50:00|213.01|212.01|212.37|211.37|213.07|212.07|212.18|211.18|265
1737064500000|2025-01-16 21:55:00|212.33|211.33|212.04|211.04|212.33|211.33|211.98|210.98|198
1737064800000|2025-01-16 22:00:00|212.06|211.06|211.27|210.27|212.06|211.06|211.27|210.27|86
1737065100000|2025-01-16 22:05:00|211.4|210.4|211.25|210.25|211.49|210.49|211.17|210.17|99
1737065400000|2025-01-16 22:10:00|211.32|210.32|211.73|210.73|211.99|210.99|211.23|210.23|100
1737065700000|2025-01-16 22:15:00|211.74|210.74|211.21|210.21|211.77|210.77|211.2|210.2|138
1737066000000|2025-01-16 22:20:00|211.2|210.2|210.46|209.46|211.2|210.2|210.42|209.42|148
1737066300000|2025-01-16 22:25:00|210.45|209.45|210.27|209.27|210.53|209.53|210.27|209.27|60
1737066600000|2025-01-16 22:30:00|210.28|209.28|209.37|208.37|210.29|209.29|209.33|208.33|268
1737066900000|2025-01-16 22:35:00|209.38|208.38|209.77|208.77|209.77|208.77|209.03|208.03|255
1737067200000|2025-01-16 22:40:00|209.79|208.79|209.71|208.71|209.86|208.86|209.64|208.64|86
1737067500000|2025-01-16 22:45:00|209.7|208.7|209.94|208.94|210.16|209.16|209.59|208.59|143
1737067800000|2025-01-16 22:50:00|209.95|208.95|210.22|209.22|210.22|209.22|209.71|208.71|62
1737068100000|2025-01-16 22:55:00|210.25|209.25|210.35|209.35|210.49|209.49|210.25|209.25|140
1737068400000|2025-01-16 23:00:00|210.32|209.32|211.17|210.17|211.31|210.31|210.3|209.3|327
1737068700000|2025-01-16 23:05:00|211.16|210.16|210.93|209.93|211.32|210.32|210.84|209.84|294
1737069000000|2025-01-16 23:10:00|210.91|209.91|211.16|210.16|211.19|210.19|210.89|209.89|117
1737069300000|2025-01-16 23:15:00|211.17|210.17|211.08|210.08|211.19|210.19|210.85|209.85|139
1737069600000|2025-01-16 23:20:00|211.1|210.1|210.52|209.52|211.15|210.15|210.47|209.47|194
1737069900000|2025-01-16 23:25:00|210.51|209.51|210.4|209.4|210.51|209.51|210.37|209.37|104
1737070200000|2025-01-16 23:30:00|210.42|209.42|211.04|210.04|211.04|210.04|210.4|209.4|107
1737070500000|2025-01-16 23:35:00|211.08|210.08|211.06|210.06|211.08|210.08|210.87|209.87|110
1737070800000|2025-01-16 23:40:00|211.05|210.05|211.51|210.51|211.51|210.51|211.05|210.05|57
1737071100000|2025-01-16 23:45:00|211.5|210.5|211.83|210.83|211.83|210.83|211.34|210.34|101
1737071400000|2025-01-16 23:50:00|211.88|210.88|211.85|210.85|211.98|210.98|211.84|210.84|78
1737071700000|2025-01-16 23:55:00|211.84|210.84|211.61|210.61|212.05|211.05|211.61|210.61|73
1737072000000|2025-01-17 00:00:00|211.65|210.65|212.03|211.03|212.64|211.64|211.65|210.65|223
1737072300000|2025-01-17 00:05:00|212.01|211.01|211.47|210.47|212.04|211.04|211.36|210.36|113
1737072600000|2025-01-17 00:10:00|211.46|210.46|211.68|210.68|211.79|210.79|211.2|210.2|111
1737072900000|2025-01-17 00:15:00|211.65|210.65|211.52|210.52|211.83|210.83|211.49|210.49|120
1737073200000|2025-01-17 00:20:00|211.53|210.53|211.26|210.26|211.94|210.94|211.2|210.2|167
1737073500000|2025-01-17 00:25:00|211.24|210.24|210.7|209.7|211.26|210.26|210.67|209.67|228
1737073800000|2025-01-17 00:30:00|210.71|209.71|210.93|209.93|210.93|209.93|210.43|209.43|179
1737074100000|2025-01-17 00:35:00|210.95|209.95|211.04|210.04|211.14|210.14|210.93|209.93|141
1737074400000|2025-01-17 00:40:00|211.05|210.05|211.11|210.11|211.19|210.19|210.93|209.93|157
1737074700000|2025-01-17 00:45:00|211.1|210.1|210.71|209.71|211.11|210.11|210.63|209.63|154
1737075000000|2025-01-17 00:50:00|210.73|209.73|211.14|210.14|211.19|210.19|210.71|209.71|102
1737075300000|2025-01-17 00:55:00|211.13|210.13|211.47|210.47|211.5|210.5|211.11|210.11|66
1737075600000|2025-01-17 01:00:00|211.48|210.48|211.59|210.59|211.66|210.66|211.48|210.48|93
1737075900000|2025-01-17 01:05:00|211.58|210.58|211.8|210.8|212.03|211.03|211.57|210.57|195
1737076200000|2025-01-17 01:10:00|211.81|210.81|211.95|210.95|211.95|210.95|211.66|210.66|79
1737076500000|2025-01-17 01:15:00|211.97|210.97|212.33|211.33|212.56|211.56|211.97|210.97|95
1737076800000|2025-01-17 01:20:00|212.34|211.34|212.06|211.06|212.45|211.45|212.02|211.02|75
1737077100000|2025-01-17 01:25:00|212.09|211.09|213|212|213.12|212.12|212.09|211.09|202
1737077400000|2025-01-17 01:30:00|212.99|211.99|213.15|212.15|213.22|212.22|212.64|211.64|205
1737077700000|2025-01-17 01:35:00|213.14|212.14|215.33|214.33|215.35|214.35|213.13|212.13|598
1737078000000|2025-01-17 01:40:00|215.35|214.35|215.11|214.11|215.8|214.8|214.83|213.83|566
1737078300000|2025-01-17 01:45:00|215.1|214.1|214.48|213.48|215.39|214.39|214.29|213.29|469
1737078600000|2025-01-17 01:50:00|214.47|213.47|214.51|213.51|214.75|213.75|214.16|213.16|279
1737078900000|2025-01-17 01:55:00|214.52|213.52|214.89|213.89|215.16|214.16|214.52|213.52|178
1737079200000|2025-01-17 02:00:00|214.91|213.91|214.59|213.59|215.08|214.08|214.39|213.39|288
1737079500000|2025-01-17 02:05:00|214.6|213.6|214.57|213.57|215.07|214.07|214.46|213.46|406
1737079800000|2025-01-17 02:10:00|214.61|213.61|214.92|213.92|215.08|214.08|214.52|213.52|303
1737080100000|2025-01-17 02:15:00|214.94|213.94|215.17|214.17|215.34|214.34|214.92|213.92|249
1737080400000|2025-01-17 02:20:00|215.13|214.13|214.91|213.91|215.13|214.13|214.35|213.35|272
1737080700000|2025-01-17 02:25:00|214.92|213.92|214.06|213.06|215.04|214.04|214.04|213.04|195
1737081000000|2025-01-17 02:30:00|214.08|213.08|214.07|213.07|214.14|213.14|213.79|212.79|207
1737081300000|2025-01-17 02:35:00|214.04|213.04|213.7|212.7|214.05|213.05|213.52|212.52|212
1737081600000|2025-01-17 02:40:00|213.67|212.67|213.31|212.31|213.74|212.74|213.23|212.23|174
1737081900000|2025-01-17 02:45:00|213.28|212.28|212.47|211.47|213.28|212.28|212.47|211.47|253
1737082200000|2025-01-17 02:50:00|212.41|211.41|212.7|211.7|212.83|211.83|212.12|211.12|342
1737082500000|2025-01-17 02:55:00|212.68|211.68|213.32|212.32|213.32|212.32|212.58|211.58|151
1737082800000|2025-01-17 03:00:00|213.33|212.33|213.23|212.23|213.35|212.35|213.13|212.13|82
1737083100000|2025-01-17 03:05:00|213.24|212.24|212.86|211.86|213.25|212.25|212.81|211.81|102
1737083400000|2025-01-17 03:10:00|212.84|211.84|212.4|211.4|212.84|211.84|212.26|211.26|151
1737083700000|2025-01-17 03:15:00|212.36|211.36|212.6|211.6|212.61|211.61|212.17|211.17|135
1737084000000|2025-01-17 03:20:00|212.61|211.61|212.44|211.44|212.69|211.69|212.44|211.44|92
1737084300000|2025-01-17 03:25:00|212.45|211.45|212.35|211.35|212.45|211.45|212.16|211.16|61
1737084600000|2025-01-17 03:30:00|212.41|211.41|212.43|211.43|212.47|211.47|212.3|211.3|63
1737084900000|2025-01-17 03:35:00|212.44|211.44|212.23|211.23|212.62|211.62|212.18|211.18|77
1737085200000|2025-01-17 03:40:00|212.24|211.24|211.95|210.95|212.24|211.24|211.93|210.93|105
1737085500000|2025-01-17 03:45:00|211.96|210.96|211.93|210.93|212.02|211.02|211.65|210.65|100
1737085800000|2025-01-17 03:50:00|211.89|210.89|211.86|210.86|211.93|210.93|211.63|210.63|141
1737086100000|2025-01-17 03:55:00|211.84|210.84|211.51|210.51|211.87|210.87|211.49|210.49|76
1737086400000|2025-01-17 04:00:00|211.38|210.38|211.94|210.94|212.02|211.02|211.38|210.38|156
1737086700000|2025-01-17 04:05:00|211.89|210.89|211.58|210.58|211.93|210.93|211.5|210.5|133
1737087000000|2025-01-17 04:10:00|211.55|210.55|212.16|211.16|212.17|211.17|211.37|210.37|102
1737087300000|2025-01-17 04:15:00|212.11|211.11|211.77|210.77|212.11|211.11|211.74|210.74|129
1737087600000|2025-01-17 04:20:00|211.78|210.78|212.4|211.4|212.49|211.49|211.76|210.76|108
1737087900000|2025-01-17 04:25:00|212.35|211.35|212.39|211.39|212.39|211.39|212.18|211.18|75
1737088200000|2025-01-17 04:30:00|212.34|211.34|212.5|211.5|212.59|211.59|212.2|211.2|103
1737088500000|2025-01-17 04:35:00|212.54|211.54|212.61|211.61|212.7|211.7|212.51|211.51|45
1737088800000|2025-01-17 04:40:00|212.6|211.6|212.93|211.93|212.94|211.94|212.56|211.56|58
1737089100000|2025-01-17 04:45:00|212.9|211.9|212.96|211.96|212.96|211.96|212.6|211.6|64
1737089400000|2025-01-17 04:50:00|212.97|211.97|213.18|212.18|213.18|212.18|212.97|211.97|62
1737089700000|2025-01-17 04:55:00|213.17|212.17|213.17|212.17|213.17|212.17|213.04|212.04|49
1737090000000|2025-01-17 05:00:00|213.16|212.16|212.86|211.86|213.16|212.16|212.83|211.83|83
1737090300000|2025-01-17 05:05:00|212.83|211.83|213.24|212.24|213.35|212.35|212.81|211.81|50
1737090600000|2025-01-17 05:10:00|213.28|212.28|213.41|212.41|213.42|212.42|213.24|212.24|33
1737090900000|2025-01-17 05:15:00|213.44|212.44|213.02|212.02|213.5|212.5|212.95|211.95|62
1737091200000|2025-01-17 05:20:00|212.86|211.86|212.97|211.97|212.98|211.98|212.78|211.78|73
1737091500000|2025-01-17 05:25:00|212.95|211.95|212.69|211.69|212.97|211.97|212.66|211.66|62
1737091800000|2025-01-17 05:30:00|212.7|211.7|212.45|211.45|212.86|211.86|212.37|211.37|178
1737092100000|2025-01-17 05:35:00|212.46|211.46|212.52|211.52|212.63|211.63|212.42|211.42|99
1737092400000|2025-01-17 05:40:00|212.46|211.46|212.48|211.48|212.48|211.48|212.3|211.3|44
1737092700000|2025-01-17 05:45:00|212.46|211.46|212.64|211.64|212.64|211.64|212.39|211.39|93
1737093000000|2025-01-17 05:50:00|212.65|211.65|212.92|211.92|212.95|211.95|212.65|211.65|53
1737093300000|2025-01-17 05:55:00|212.93|211.93|212.92|211.92|213.05|212.05|212.9|211.9|27
1737093600000|2025-01-17 06:00:00|212.91|211.91|212.87|211.87|212.91|211.91|212.87|211.87|27
1737093900000|2025-01-17 06:05:00|212.88|211.88|212.71|211.71|212.89|211.89|212.36|211.36|135
1737094200000|2025-01-17 06:10:00|212.72|211.72|213.25|212.25|213.34|212.34|212.72|211.72|66
1737094500000|2025-01-17 06:15:00|213.27|212.27|213.49|212.49|213.52|212.52|213.25|212.25|186
1737094800000|2025-01-17 06:20:00|213.52|212.52|213.62|212.62|213.91|212.91|213.29|212.29|177
1737095100000|2025-01-17 06:25:00|213.71|212.71|213.49|212.49|213.95|212.95|213.44|212.44|53
1737095400000|2025-01-17 06:30:00|213.46|212.46|213.14|212.14|213.48|212.48|213.1|212.1|88
1737095700000|2025-01-17 06:35:00|213.16|212.16|213.18|212.18|213.24|212.24|213|212|68
1737096000000|2025-01-17 06:40:00|213.23|212.23|213.45|212.45|213.45|212.45|213.23|212.23|14
1737096300000|2025-01-17 06:45:00|213.43|212.43|213.08|212.08|213.43|212.43|212.78|211.78|83
1737096600000|2025-01-17 06:50:00|213.1|212.1|213.09|212.09|213.11|212.11|213|212|41
1737096900000|2025-01-17 06:55:00|213.16|212.16|212.9|211.9|213.18|212.18|212.76|211.76|67
1737097200000|2025-01-17 07:00:00|212.92|211.92|212.87|211.87|213.12|212.12|212.86|211.86|45
1737097500000|2025-01-17 07:05:00|212.86|211.86|212.93|211.93|212.93|211.93|212.82|211.82|47
1737097800000|2025-01-17 07:10:00|212.88|211.88|212.86|211.86|213.04|212.04|212.83|211.83|77
1737098100000|2025-01-17 07:15:00|212.87|211.87|212.88|211.88|212.96|211.96|212.83|211.83|48
1737098400000|2025-01-17 07:20:00|212.9|211.9|213.09|212.09|213.09|212.09|212.87|211.87|57
1737098700000|2025-01-17 07:25:00|213.11|212.11|213.33|212.33|213.41|212.41|213.11|212.11|29
1737099000000|2025-01-17 07:30:00|213.34|212.34|213.08|212.08|213.4|212.4|213.08|212.08|97
1737099300000|2025-01-17 07:35:00|213.05|212.05|213.32|212.32|213.32|212.32|212.76|211.76|98
1737099600000|2025-01-17 07:40:00|213.46|212.46|213.83|212.83|214.16|213.16|213.46|212.46|150
1737099900000|2025-01-17 07:45:00|213.82|212.82|214.11|213.11|214.16|213.16|213.82|212.82|67
1737100200000|2025-01-17 07:50:00|214.12|213.12|213.49|212.49|214.14|213.14|213.49|212.49|115
1737100500000|2025-01-17 07:55:00|213.47|212.47|213.68|212.68|213.68|212.68|213.44|212.44|82
1737100800000|2025-01-17 08:00:00|213.8|212.8|214.02|213.02|214.02|213.02|213.8|212.8|57
1737101100000|2025-01-17 08:05:00|214.07|213.07|214.71|213.71|214.79|213.79|214.07|213.07|161
1737101400000|2025-01-17 08:10:00|214.76|213.76|214.64|213.64|214.76|213.76|214.53|213.53|115
1737101700000|2025-01-17 08:15:00|214.63|213.63|214.91|213.91|215.38|214.38|214.59|213.59|155
1737102000000|2025-01-17 08:20:00|214.9|213.9|214.67|213.67|214.92|213.92|214.63|213.63|261
1737102300000|2025-01-17 08:25:00|214.66|213.66|214.55|213.55|214.68|213.68|214.25|213.25|226
1737102600000|2025-01-17 08:30:00|214.56|213.56|216.16|215.16|216.16|215.16|214.56|213.56|183
1737102900000|2025-01-17 08:35:00|216.17|215.17|215.63|214.63|216.3|215.3|215.58|214.58|311
1737103200000|2025-01-17 08:40:00|215.61|214.61|215.15|214.15|215.69|214.69|214.95|213.95|264
1737103500000|2025-01-17 08:45:00|215.16|214.16|215.05|214.05|215.17|214.17|214.43|213.43|207
1737103800000|2025-01-17 08:50:00|215.04|214.04|216.38|215.38|216.59|215.59|215.04|214.04|285
1737104100000|2025-01-17 08:55:00|216.37|215.37|216.68|215.68|216.77|215.77|216.3|215.3|219
1737104400000|2025-01-17 09:00:00|216.67|215.67|216.29|215.29|216.9|215.9|216.09|215.09|295
1737104700000|2025-01-17 09:05:00|216.25|215.25|216.88|215.88|216.9|215.9|216.07|215.07|268
1737105000000|2025-01-17 09:10:00|216.87|215.87|216.44|215.44|216.88|215.88|216.36|215.36|211
1737105300000|2025-01-17 09:15:00|216.45|215.45|215.91|214.91|217.23|216.23|215.91|214.91|220
1737105600000|2025-01-17 09:20:00|215.92|214.92|215.65|214.65|215.92|214.92|215.4|214.4|230
1737105900000|2025-01-17 09:25:00|215.64|214.64|216.07|215.07|216.13|215.13|215.6|214.6|182
1737106200000|2025-01-17 09:30:00|216.08|215.08|216.27|215.27|216.46|215.46|216.07|215.07|208
1737106500000|2025-01-17 09:35:00|216.29|215.29|216.23|215.23|216.38|215.38|216.11|215.11|151
1737106800000|2025-01-17 09:40:00|216.25|215.25|215.84|214.84|216.32|215.32|215.8|214.8|108
1737107100000|2025-01-17 09:45:00|215.82|214.82|215.83|214.83|215.91|214.91|215.47|214.47|165
1737107400000|2025-01-17 09:50:00|215.87|214.87|215.98|214.98|215.98|214.98|215.72|214.72|73
1737107700000|2025-01-17 09:55:00|215.97|214.97|215.81|214.81|216.05|215.05|215.79|214.79|37
1737108000000|2025-01-17 10:00:00|215.86|214.86|215.18|214.18|215.86|214.86|215.18|214.18|104
1737108300000|2025-01-17 10:05:00|215.17|214.17|215.58|214.58|215.58|214.58|215.17|214.17|72
1737108600000|2025-01-17 10:10:00|215.59|214.59|217.39|216.39|217.44|216.44|215.54|214.54|221
1737108900000|2025-01-17 10:15:00|217.4|216.4|217.74|216.74|218.22|217.22|217.3|216.3|268
1737109200000|2025-01-17 10:20:00|217.76|216.76|216.59|215.59|217.92|216.92|216.53|215.53|230
1737109500000|2025-01-17 10:25:00|216.57|215.57|216.54|215.54|216.66|215.66|216.44|215.44|183
1737109800000|2025-01-17 10:30:00|216.55|215.55|217.32|216.32|217.32|216.32|216.39|215.39|180
1737110100000|2025-01-17 10:35:00|217.39|216.39|217.02|216.02|217.71|216.71|217.02|216.02|269
1737110400000|2025-01-17 10:40:00|216.97|215.97|217.13|216.13|217.44|216.44|216.91|215.91|172
1737110700000|2025-01-17 10:45:00|217.11|216.11|217.7|216.7|217.89|216.89|216.6|215.6|171
1737111000000|2025-01-17 10:50:00|217.71|216.71|217.34|216.34|217.71|216.71|217.21|216.21|146
1737111300000|2025-01-17 10:55:00|217.33|216.33|217.7|216.7|217.71|216.71|217.21|216.21|54
1737111600000|2025-01-17 11:00:00|217.69|216.69|217.24|216.24|217.7|216.7|217.05|216.05|117
1737111900000|2025-01-17 11:05:00|217.25|216.25|217.96|216.96|218.13|217.13|217.23|216.23|166
1737112200000|2025-01-17 11:10:00|217.95|216.95|217.56|216.56|218.01|217.01|217.39|216.39|136
1737112500000|2025-01-17 11:15:00|217.55|216.55|217.74|216.74|217.97|216.97|217.51|216.51|77
1737112800000|2025-01-17 11:20:00|217.78|216.78|219.01|218.01|219.07|218.07|217.78|216.78|127
1737113100000|2025-01-17 11:25:00|218.97|217.97|218.73|217.73|219.03|218.03|218.54|217.54|158
1737113400000|2025-01-17 11:30:00|218.74|217.74|219.3|218.3|219.89|218.89|218.73|217.73|263
1737113700000|2025-01-17 11:35:00|219.27|218.27|219.17|218.17|219.46|218.46|218.85|217.85|241
1737114000000|2025-01-17 11:40:00|219.23|218.23|219.79|218.79|220.02|219.02|219.12|218.12|174
1737114300000|2025-01-17 11:45:00|219.81|218.81|219.54|218.54|219.81|218.81|219.33|218.33|199
1737114600000|2025-01-17 11:50:00|219.52|218.52|219.55|218.55|219.74|218.74|219.51|218.51|69
1737114900000|2025-01-17 11:55:00|219.54|218.54|219.18|218.18|219.87|218.87|219.16|218.16|165
1737115200000|2025-01-17 12:00:00|219.23|218.23|219.57|218.57|219.66|218.66|218.77|217.77|270
1737115500000|2025-01-17 12:05:00|219.55|218.55|219.81|218.81|220.06|219.06|219.44|218.44|317
1737115800000|2025-01-17 12:10:00|219.82|218.82|219.66|218.66|220.15|219.15|219.66|218.66|203
1737116100000|2025-01-17 12:15:00|219.67|218.67|219.91|218.91|220.05|219.05|219.2|218.2|288
1737116400000|2025-01-17 12:20:00|219.93|218.93|219.78|218.78|219.94|218.94|219.43|218.43|189
1737116700000|2025-01-17 12:25:00|219.79|218.79|219.43|218.43|219.9|218.9|219.25|218.25|226
1737117000000|2025-01-17 12:30:00|219.49|218.49|219.23|218.23|220.12|219.12|219.11|218.11|229
1737117300000|2025-01-17 12:35:00|219.22|218.22|220.05|219.05|220.05|219.05|219.05|218.05|263
1737117600000|2025-01-17 12:40:00|220.01|219.01|220.37|219.37|220.51|219.51|219.99|218.99|342
1737117900000|2025-01-17 12:45:00|220.36|219.36|220.47|219.47|220.61|219.61|220.31|219.31|304
1737118200000|2025-01-17 12:50:00|220.44|219.44|220.34|219.34|220.53|219.53|220.33|219.33|224
1737118500000|2025-01-17 12:55:00|220.33|219.33|220.64|219.64|220.74|219.74|220|219|296
1737118800000|2025-01-17 13:00:00|220.74|219.74|221.28|220.28|221.76|220.76|220.74|219.74|329
1737119100000|2025-01-17 13:05:00|221.27|220.27|221.29|220.29|222.06|221.06|221.24|220.24|412
1737119400000|2025-01-17 13:10:00|221.3|220.3|220.53|219.53|221.41|220.41|220.38|219.38|327
1737119700000|2025-01-17 13:15:00|220.52|219.52|221.36|220.36|221.58|220.58|220.37|219.37|378
1737120000000|2025-01-17 13:20:00|221.37|220.37|221.06|220.06|222.09|221.09|221.06|220.06|254
1737120300000|2025-01-17 13:25:00|221.07|220.07|221.49|220.49|221.84|220.84|221.07|220.07|348
1737120600000|2025-01-17 13:30:00|221.5|220.5|222.06|221.06|222.08|221.08|221.48|220.48|327
1737120900000|2025-01-17 13:35:00|222.07|221.07|220.46|219.46|222.22|221.22|220.39|219.39|438
1737121200000|2025-01-17 13:40:00|220.48|219.48|222.2|221.2|222.26|221.26|220.45|219.45|582
1737121500000|2025-01-17 13:45:00|222.19|221.19|220.62|219.62|222.34|221.34|220.6|219.6|476
1737121800000|2025-01-17 13:50:00|220.63|219.63|220.29|219.29|220.63|219.63|220.05|219.05|466
1737122100000|2025-01-17 13:55:00|220.28|219.28|220.38|219.38|220.85|219.85|220.2|219.2|346
1737122400000|2025-01-17 14:00:00|220.4|219.4|221.17|220.17|221.17|220.17|220.38|219.38|372
1737122700000|2025-01-17 14:05:00|221.16|220.16|221.19|220.19|221.36|220.36|221.06|220.06|290
1737123000000|2025-01-17 14:10:00|221.16|220.16|221.06|220.06|222.02|221.02|221.06|220.06|296
1737123300000|2025-01-17 14:15:00|221.05|220.05|221.3|220.3|221.36|220.36|221|220|330
1737123600000|2025-01-17 14:20:00|221.31|220.31|221.24|220.24|221.32|220.32|221.01|220.01|201
1737123900000|2025-01-17 14:25:00|221.25|220.25|221.29|220.29|221.55|220.55|221.03|220.03|299
1737124200000|2025-01-17 14:30:00|221.28|220.28|220.31|219.31|221.45|220.45|219.45|218.45|823
1737124500000|2025-01-17 14:35:00|220.37|219.37|219.58|218.58|221.05|220.05|219.39|218.39|799
1737124800000|2025-01-17 14:40:00|219.57|218.57|219.37|218.37|220.12|219.12|219.25|218.25|709
1737125100000|2025-01-17 14:45:00|219.27|218.27|219.07|218.07|220.29|219.29|218.88|217.88|652
1737125400000|2025-01-17 14:50:00|219.02|218.02|219.38|218.38|219.92|218.92|218.67|217.67|567
1737125700000|2025-01-17 14:55:00|219.4|218.4|219.69|218.69|220.3|219.3|219.4|218.4|489
1737126000000|2025-01-17 15:00:00|219.68|218.68|219.57|218.57|219.91|218.91|218.92|217.92|580
1737126300000|2025-01-17 15:05:00|219.58|218.58|220.48|219.48|221.01|220.01|219.55|218.55|608
1737126600000|2025-01-17 15:10:00|220.44|219.44|220.57|219.57|220.76|219.76|220.11|219.11|650
1737126900000|2025-01-17 15:15:00|220.53|219.53|220.35|219.35|220.76|219.76|220.12|219.12|510
1737127200000|2025-01-17 15:20:00|220.4|219.4|218.75|217.75|220.47|219.47|218.6|217.6|646
1737127500000|2025-01-17 15:25:00|218.76|217.76|217.59|216.59|218.96|217.96|216.7|215.7|747
1737127800000|2025-01-17 15:30:00|217.64|216.64|217.79|216.79|218.34|217.34|217.46|216.46|532
1737128100000|2025-01-17 15:35:00|217.78|216.78|218.93|217.93|219.03|218.03|217.74|216.74|587
1737128400000|2025-01-17 15:40:00|218.86|217.86|218.54|217.54|218.99|217.99|218.49|217.49|408
1737128700000|2025-01-17 15:45:00|218.59|217.59|218.16|217.16|218.85|217.85|217.77|216.77|470
1737129000000|2025-01-17 15:50:00|218.17|217.17|218.45|217.45|218.49|217.49|217.97|216.97|386
1737129300000|2025-01-17 15:55:00|218.43|217.43|219.01|218.01|219.12|218.12|218.37|217.37|252
1737129600000|2025-01-17 16:00:00|219.05|218.05|218.8|217.8|219.24|218.24|218.37|217.37|348
1737129900000|2025-01-17 16:05:00|218.83|217.83|219.12|218.12|219.31|218.31|218.8|217.8|235
1737130200000|2025-01-17 16:10:00|219.09|218.09|219.77|218.77|220.12|219.12|219.08|218.08|438
1737130500000|2025-01-17 16:15:00|219.78|218.78|220.08|219.08|220.31|219.31|219.61|218.61|339
1737130800000|2025-01-17 16:20:00|220.09|219.09|220.71|219.71|220.74|219.74|220.08|219.08|231
1737131100000|2025-01-17 16:25:00|220.7|219.7|221.2|220.2|221.7|220.7|220.7|219.7|356
1737131400000|2025-01-17 16:30:00|221.22|220.22|221.3|220.3|221.83|220.83|221.16|220.16|358
1737131700000|2025-01-17 16:35:00|221.28|220.28|222.19|221.19|222.34|221.34|221.23|220.23|311
1737132000000|2025-01-17 16:40:00|222.16|221.16|221.94|220.94|222.23|221.23|221.72|220.72|330
1737132300000|2025-01-17 16:45:00|221.95|220.95|221.69|220.69|222.24|221.24|221.4|220.4|345
1737132600000|2025-01-17 16:50:00|221.67|220.67|221.51|220.51|221.86|220.86|221.45|220.45|238
1737132900000|2025-01-17 16:55:00|221.5|220.5|221.28|220.28|221.54|220.54|221.01|220.01|213
1737133200000|2025-01-17 17:00:00|221.29|220.29|221.45|220.45|221.9|220.9|221.27|220.27|219
1737133500000|2025-01-17 17:05:00|221.46|220.46|220.97|219.97|221.49|220.49|220.87|219.87|316
1737133800000|2025-01-17 17:10:00|220.96|219.96|220.6|219.6|221.22|220.22|220.58|219.58|282
1737134100000|2025-01-17 17:15:00|220.62|219.62|219.61|218.61|220.65|219.65|219.53|218.53|381
1737134400000|2025-01-17 17:20:00|219.6|218.6|219.49|218.49|219.71|218.71|219.37|218.37|325
1737134700000|2025-01-17 17:25:00|219.48|218.48|219.64|218.64|219.95|218.95|219.46|218.46|270
1737135000000|2025-01-17 17:30:00|219.65|218.65|218.5|217.5|219.68|218.68|218.39|217.39|346
1737135300000|2025-01-17 17:35:00|218.48|217.48|217.91|216.91|218.49|217.49|217.59|216.59|517
1737135600000|2025-01-17 17:40:00|217.9|216.9|217.54|216.54|218.03|217.03|217.38|216.38|434
1737135900000|2025-01-17 17:45:00|217.53|216.53|217.8|216.8|218.06|217.06|217.52|216.52|232
1737136200000|2025-01-17 17:50:00|217.81|216.81|217.82|216.82|217.83|216.83|217.45|216.45|382
1737136500000|2025-01-17 17:55:00|217.83|216.83|216.89|215.89|217.87|216.87|216.59|215.59|307
1737136800000|2025-01-17 18:00:00|216.86|215.86|216.88|215.88|216.9|215.9|216.52|215.52|206
1737137100000|2025-01-17 18:05:00|216.86|215.86|216.75|215.75|217.23|216.23|216.71|215.71|291
1737137400000|2025-01-17 18:10:00|216.76|215.76|216.67|215.67|216.77|215.77|216.1|215.1|214
1737137700000|2025-01-17 18:15:00|216.89|215.89|217.3|216.3|217.44|216.44|216.69|215.69|213
1737138000000|2025-01-17 18:20:00|217.28|216.28|217.5|216.5|217.72|216.72|217.28|216.28|148
1737138300000|2025-01-17 18:25:00|217.53|216.53|217.01|216.01|217.53|216.53|216.95|215.95|121
1737138600000|2025-01-17 18:30:00|217.02|216.02|217.24|216.24|217.25|216.25|216.86|215.86|142
1737138900000|2025-01-17 18:35:00|217.25|216.25|217.44|216.44|217.46|216.46|217.14|216.14|72
1737139200000|2025-01-17 18:40:00|217.45|216.45|217.5|216.5|217.51|216.51|217.22|216.22|96
1737139500000|2025-01-17 18:45:00|217.51|216.51|217.31|216.31|217.59|216.59|217.31|216.31|90
1737139800000|2025-01-17 18:50:00|217.27|216.27|217.3|216.3|217.31|216.31|217.16|216.16|93
1737140100000|2025-01-17 18:55:00|217.23|216.23|216.8|215.8|217.23|216.23|216.69|215.69|280
1737140400000|2025-01-17 19:00:00|216.81|215.81|217.07|216.07|217.31|216.31|216.79|215.79|135
1737140700000|2025-01-17 19:05:00|217.06|216.06|217.05|216.05|217.06|216.06|216.71|215.71|146
1737141000000|2025-01-17 19:10:00|217.04|216.04|217.36|216.36|217.39|216.39|217.04|216.04|83
1737141300000|2025-01-17 19:15:00|217.37|216.37|217.97|216.97|218.13|217.13|217.23|216.23|237
1737141600000|2025-01-17 19:20:00|217.98|216.98|218.21|217.21|218.27|217.27|217.56|216.56|323
1737141900000|2025-01-17 19:25:00|218.2|217.2|217.66|216.66|218.23|217.23|217.65|216.65|98
1737142200000|2025-01-17 19:30:00|217.65|216.65|216.72|215.72|217.65|216.65|216.72|215.72|164
1737142500000|2025-01-17 19:35:00|216.73|215.73|217.06|216.06|217.13|216.13|216.56|215.56|176
1737142800000|2025-01-17 19:40:00|217.07|216.07|217.22|216.22|217.31|216.31|217.07|216.07|97
1737143100000|2025-01-17 19:45:00|217.2|216.2|217.4|216.4|217.45|216.45|217.05|216.05|112
1737143400000|2025-01-17 19:50:00|217.44|216.44|217.56|216.56|217.62|216.62|217.42|216.42|73
1737143700000|2025-01-17 19:55:00|217.57|216.57|217.64|216.64|218.05|217.05|217.56|216.56|175
1737144000000|2025-01-17 20:00:00|217.56|216.56|217.42|216.42|217.64|216.64|216.92|215.92|177
1737144300000|2025-01-17 20:05:00|217.38|216.38|217.8|216.8|217.92|216.92|217.34|216.34|134
1737144600000|2025-01-17 20:10:00|217.82|216.82|217.84|216.84|218.12|217.12|217.56|216.56|309
1737144900000|2025-01-17 20:15:00|217.86|216.86|218.32|217.32|218.38|217.38|217.85|216.85|203
1737145200000|2025-01-17 20:20:00|218.33|217.33|218.95|217.95|219.1|218.1|218.22|217.22|295
1737145500000|2025-01-17 20:25:00|218.9|217.9|219.14|218.14|219.14|218.14|218.81|217.81|166
1737145800000|2025-01-17 20:30:00|219.15|218.15|219.79|218.79|219.87|218.87|219.13|218.13|339
1737146100000|2025-01-17 20:35:00|219.8|218.8|219.18|218.18|219.83|218.83|219.1|218.1|320
1737146400000|2025-01-17 20:40:00|219.19|218.19|220.17|219.17|220.57|219.57|219|218|332
1737146700000|2025-01-17 20:45:00|220.18|219.18|221.39|220.39|221.42|220.42|220.05|219.05|324
1737147000000|2025-01-17 20:50:00|221.38|220.38|221.21|220.21|221.6|220.6|220.96|219.96|245
1737147300000|2025-01-17 20:55:00|221.24|220.24|220.75|219.75|221.24|220.24|220.19|219.19|325
1737147600000|2025-01-17 21:00:00|220.74|219.74|219.9|218.9|220.82|219.82|219.87|218.87|381
1737147900000|2025-01-17 21:05:00|219.86|218.86|218.45|217.45|219.95|218.95|218.33|217.33|452
1737148200000|2025-01-17 21:10:00|218.36|217.36|218.75|217.75|218.75|217.75|218.31|217.31|190
1737148500000|2025-01-17 21:15:00|218.73|217.73|218.68|217.68|219.02|218.02|218.59|217.59|137
1737148800000|2025-01-17 21:20:00|218.67|217.67|218.92|217.92|219.14|218.14|218.6|217.6|149
1737149100000|2025-01-17 21:25:00|218.87|217.87|218.44|217.44|218.87|217.87|218.44|217.44|109
1737149400000|2025-01-17 21:30:00|218.43|217.43|218.31|217.31|218.56|217.56|218.18|217.18|163
1737149700000|2025-01-17 21:35:00|218.3|217.3|217.56|216.56|218.34|217.34|217.2|216.2|161
1737150000000|2025-01-17 21:40:00|217.58|216.58|217.99|216.99|218.01|217.01|217.58|216.58|190
1737150300000|2025-01-17 21:45:00|217.97|216.97|217.8|216.8|218.01|217.01|217.55|216.55|150
1737150600000|2025-01-17 21:50:00|217.83|216.83|218.03|217.03|218.04|217.04|217.54|216.54|179
1737150900000|2025-01-17 21:55:00|218.04|217.04|218.67|217.67|218.68|217.68|218.04|217.04|76
1737187200000|2025-01-18 08:00:00|233.24|232.24|233.45|232.45|233.67|232.67|232.37|231.37|400
1737187500000|2025-01-18 08:05:00|233.43|232.43|231.69|230.69|234.01|233.01|231.18|230.18|643
1737187800000|2025-01-18 08:10:00|231.68|230.68|234.94|233.94|234.94|233.94|231.44|230.44|646
1737188100000|2025-01-18 08:15:00|234.9|233.9|235.43|234.43|236.22|235.22|234.8|233.8|704
1737188400000|2025-01-18 08:20:00|235.38|234.38|235.9|234.9|236.84|235.84|235.24|234.24|700
1737188700000|2025-01-18 08:25:00|235.96|234.96|237.99|236.99|238.04|237.04|235.88|234.88|762
1737189000000|2025-01-18 08:30:00|237.95|236.95|238.04|237.04|238.36|237.36|237.01|236.01|687
1737189300000|2025-01-18 08:35:00|237.99|236.99|237.61|236.61|238.8|237.8|237.47|236.47|673
1737189600000|2025-01-18 08:40:00|237.56|236.56|237.71|236.71|238.07|237.07|236.67|235.67|518
1737189900000|2025-01-18 08:45:00|237.7|236.7|239.92|238.92|240.03|239.03|237.24|236.24|558
1737190200000|2025-01-18 08:50:00|239.9|238.9|240.25|239.25|240.5|239.5|239.21|238.21|581
1737190500000|2025-01-18 08:55:00|240.17|239.17|239.11|238.11|240.72|239.72|239.01|238.01|594
1737190800000|2025-01-18 09:00:00|239.08|238.08|240.03|239.03|240.03|239.03|239.03|238.03|477
1737191100000|2025-01-18 09:05:00|240.02|239.02|238.91|237.91|240.26|239.26|238.63|237.63|474
1737191400000|2025-01-18 09:10:00|238.92|237.92|239.84|238.84|240.02|239.02|238.82|237.82|381
1737191700000|2025-01-18 09:15:00|239.86|238.86|241.94|240.94|241.99|240.99|239.84|238.84|660
1737192000000|2025-01-18 09:20:00|241.98|240.98|239.42|238.42|242.09|241.09|239.01|238.01|668
1737192300000|2025-01-18 09:25:00|239.41|238.41|239.29|238.29|240.01|239.01|238.96|237.96|619
1737192600000|2025-01-18 09:30:00|239.33|238.33|238.12|237.12|239.45|238.45|237.51|236.51|623
1737192900000|2025-01-18 09:35:00|238.11|237.11|237.05|236.05|238.28|237.28|236.53|235.53|512
1737193200000|2025-01-18 09:40:00|237.04|236.04|237.82|236.82|237.82|236.82|236.9|235.9|399
1737193500000|2025-01-18 09:45:00|237.81|236.81|237.82|236.82|238.37|237.37|237.18|236.18|439
1737193800000|2025-01-18 09:50:00|237.83|236.83|239.3|238.3|239.55|238.55|237.83|236.83|462
1737194100000|2025-01-18 09:55:00|239.33|238.33|238.47|237.47|239.37|238.37|238.08|237.08|337
1737194400000|2025-01-18 10:00:00|238.49|237.49|239.81|238.81|240.25|239.25|238.22|237.22|444
1737194700000|2025-01-18 10:05:00|239.84|238.84|240.4|239.4|240.89|239.89|239.39|238.39|526
1737195000000|2025-01-18 10:10:00|240.37|239.37|240.8|239.8|241.37|240.37|240.13|239.13|607
1737195300000|2025-01-18 10:15:00|240.81|239.81|240.27|239.27|242.23|241.23|240.04|239.04|638
1737195600000|2025-01-18 10:20:00|240.25|239.25|241.73|240.73|242|241|239.75|238.75|690
1737195900000|2025-01-18 10:25:00|241.71|240.71|242.36|241.36|243.8|242.8|241.71|240.71|737
1737196200000|2025-01-18 10:30:00|242.35|241.35|244.39|243.39|244.49|243.49|242.22|241.22|587
1737196500000|2025-01-18 10:35:00|244.37|243.37|243.08|242.08|245.04|244.04|243.01|242.01|803
1737196800000|2025-01-18 10:40:00|243.1|242.1|242.47|241.47|243.53|242.53|241.85|240.85|830
1737197100000|2025-01-18 10:45:00|242.51|241.51|239.66|238.66|242.77|241.77|239.28|238.28|884
1737197400000|2025-01-18 10:50:00|239.76|238.76|241.11|240.11|241.19|240.19|239.52|238.52|691
1737197700000|2025-01-18 10:55:00|241.07|240.07|243.37|242.37|244.18|243.18|241.07|240.07|750
1737198000000|2025-01-18 11:00:00|243.42|242.42|244.05|243.05|244.66|243.66|242.63|241.63|673
1737198300000|2025-01-18 11:05:00|244.11|243.11|242.58|241.58|244.11|243.11|242.04|241.04|758
1737198600000|2025-01-18 11:10:00|242.59|241.59|241.55|240.55|242.66|241.66|241.13|240.13|566
1737198900000|2025-01-18 11:15:00|241.6|240.6|240.36|239.36|241.72|240.72|240.01|239.01|542
1737199200000|2025-01-18 11:20:00|240.32|239.32|240.08|239.08|240.46|239.46|239.71|238.71|529
1737199500000|2025-01-18 11:25:00|240.07|239.07|240.01|239.01|240.62|239.62|239.23|238.23|583
1737199800000|2025-01-18 11:30:00|239.75|238.75|239.81|238.81|239.94|238.94|239.03|238.03|495
1737200100000|2025-01-18 11:35:00|239.82|238.82|240.3|239.3|240.77|239.77|239.01|238.01|381
1737200400000|2025-01-18 11:40:00|240.27|239.27|240.27|239.27|240.49|239.49|239.37|238.37|393
1737200700000|2025-01-18 11:45:00|240.25|239.25|240.14|239.14|240.89|239.89|239.89|238.89|518
1737201000000|2025-01-18 11:50:00|240.11|239.11|239.24|238.24|240.11|239.11|238.13|237.13|576
1737201300000|2025-01-18 11:55:00|239.28|238.28|239.29|238.29|239.5|238.5|238.55|237.55|436
1737201600000|2025-01-18 12:00:00|239.31|238.31|240.79|239.79|240.88|239.88|239.29|238.29|395
1737201900000|2025-01-18 12:05:00|240.77|239.77|241.26|240.26|241.73|240.73|240.73|239.73|454
1737202200000|2025-01-18 12:10:00|241.27|240.27|241.57|240.57|241.83|240.83|240.93|239.93|432
1737202500000|2025-01-18 12:15:00|241.61|240.61|241.56|240.56|241.69|240.69|241.23|240.23|397
1737202800000|2025-01-18 12:20:00|241.53|240.53|242.22|241.22|242.35|241.35|241.52|240.52|405
1737203100000|2025-01-18 12:25:00|242.24|241.24|242.55|241.55|242.76|241.76|241.96|240.96|478
1737203400000|2025-01-18 12:30:00|242.59|241.59|244.03|243.03|244.8|243.8|242.59|241.59|560
1737203700000|2025-01-18 12:35:00|243.42|242.42|242.56|241.56|243.57|242.57|242.21|241.21|536
1737204000000|2025-01-18 12:40:00|242.64|241.64|243.49|242.49|244.22|243.22|242.62|241.62|372
1737204300000|2025-01-18 12:45:00|243.48|242.48|244.21|243.21|244.62|243.62|243.48|242.48|512
1737204600000|2025-01-18 12:50:00|244.22|243.22|244.55|243.55|244.66|243.66|243.42|242.42|373
1737204900000|2025-01-18 12:55:00|244.56|243.56|243.69|242.69|244.8|243.8|243.35|242.35|427
1737205200000|2025-01-18 13:00:00|243.7|242.7|243.36|242.36|244.21|243.21|242.69|241.69|473
1737205500000|2025-01-18 13:05:00|243.37|242.37|241.3|240.3|243.37|242.37|241.11|240.11|650
1737205800000|2025-01-18 13:10:00|241.23|240.23|241.61|240.61|242.46|241.46|241.1|240.1|552
1737206100000|2025-01-18 13:15:00|241.6|240.6|242.45|241.45|242.47|241.47|240.67|239.67|465
1737206400000|2025-01-18 13:20:00|242.46|241.46|242.12|241.12|242.56|241.56|241.75|240.75|303
1737206700000|2025-01-18 13:25:00|242.11|241.11|241.14|240.14|242.12|241.12|241.02|240.02|416
1737207000000|2025-01-18 13:30:00|241.13|240.13|241.78|240.78|242.27|241.27|240.81|239.81|545
1737207300000|2025-01-18 13:35:00|241.81|240.81|240.31|239.31|241.87|240.87|239.9|238.9|354
1737207600000|2025-01-18 13:40:00|240.25|239.25|240.36|239.36|240.62|239.62|239.57|238.57|598
1737207900000|2025-01-18 13:45:00|240.33|239.33|241.65|240.65|241.65|240.65|240.23|239.23|327
1737208200000|2025-01-18 13:50:00|241.62|240.62|240.3|239.3|241.65|240.65|240.07|239.07|258
1737208500000|2025-01-18 13:55:00|240.28|239.28|240.66|239.66|240.93|239.93|240.02|239.02|372
1737208800000|2025-01-18 14:00:00|240.65|239.65|241.37|240.37|241.54|240.54|240.32|239.32|563
1737209100000|2025-01-18 14:05:00|241.35|240.35|242.81|241.81|242.91|241.91|240.95|239.95|527
1737209400000|2025-01-18 14:10:00|242.72|241.72|244.32|243.32|244.37|243.37|242.64|241.64|563
1737209700000|2025-01-18 14:15:00|244.25|243.25|243.57|242.57|244.28|243.28|243.22|242.22|458
1737210000000|2025-01-18 14:20:00|243.62|242.62|243.14|242.14|243.71|242.71|242.59|241.59|500
1737210300000|2025-01-18 14:25:00|243.11|242.11|241.93|240.93|243.13|242.13|241.74|240.74|467
1737210600000|2025-01-18 14:30:00|241.89|240.89|242.72|241.72|243.58|242.58|241.89|240.89|482
1737210900000|2025-01-18 14:35:00|242.74|241.74|241.41|240.41|243.04|242.04|241.13|240.13|615
1737211200000|2025-01-18 14:40:00|241.39|240.39|241.05|240.05|241.85|240.85|241.05|240.05|533
1737211500000|2025-01-18 14:45:00|241.02|240.02|242.34|241.34|242.47|241.47|240.99|239.99|361
1737211800000|2025-01-18 14:50:00|242.38|241.38|243.54|242.54|243.55|242.55|242.37|241.37|612
1737212100000|2025-01-18 14:55:00|243.61|242.61|243.07|242.07|243.86|242.86|242.47|241.47|495
1737212400000|2025-01-18 15:00:00|243.17|242.17|241.77|240.77|243.47|242.47|241.23|240.23|551
1737212700000|2025-01-18 15:05:00|241.75|240.75|243.33|242.33|243.36|242.36|241.35|240.35|522
1737213000000|2025-01-18 15:10:00|243.28|242.28|244.3|243.3|244.5|243.5|243.04|242.04|546
1737213300000|2025-01-18 15:15:00|244.32|243.32|243.5|242.5|245.7|244.7|243.37|242.37|617
1737213600000|2025-01-18 15:20:00|243.49|242.49|245.71|244.71|245.76|244.76|242.74|241.74|698
1737213900000|2025-01-18 15:25:00|245.73|244.73|247.59|246.59|247.76|246.76|245.53|244.53|717
1737214200000|2025-01-18 15:30:00|247.6|246.6|249.8|248.8|250.04|249.04|247|246|838
1737214500000|2025-01-18 15:35:00|249.83|248.83|250.39|249.39|250.77|249.77|249.13|248.13|687
1737214800000|2025-01-18 15:40:00|250.33|249.33|254.71|253.71|254.74|253.74|249.98|248.98|963
1737215100000|2025-01-18 15:45:00|254.68|253.68|255.81|254.81|255.97|254.97|253.06|252.06|941
1737215400000|2025-01-18 15:50:00|255.82|254.82|258.51|257.51|259.23|258.23|255.45|254.45|994
1737215700000|2025-01-18 15:55:00|258.56|257.56|258.15|257.15|260.3|259.3|257.64|256.64|956
1737216000000|2025-01-18 16:00:00|258.2|257.2|262.54|261.54|262.96|261.96|257.67|256.67|1014
1737216300000|2025-01-18 16:05:00|262.42|261.42|265.74|264.74|270.88|269.88|261.97|260.97|1024
1737216600000|2025-01-18 16:10:00|265.77|264.77|259|258|266.07|265.07|258.71|257.71|1056
1737216900000|2025-01-18 16:15:00|258.85|257.85|252.81|251.81|260.3|259.3|251.89|250.89|1069
1737217200000|2025-01-18 16:20:00|253.13|252.13|256.77|255.77|257.44|256.44|251.91|250.91|1002
1737217500000|2025-01-18 16:25:00|256.71|255.71|254.18|253.18|257.08|256.08|253.57|252.57|957
1737217800000|2025-01-18 16:30:00|254.15|253.15|254.15|253.15|256.04|255.04|253.39|252.39|924
1737218100000|2025-01-18 16:35:00|254.11|253.11|246.97|245.97|254.51|253.51|246.4|245.4|990
1737218400000|2025-01-18 16:40:00|246.95|245.95|247.73|246.73|249.39|248.39|244.24|243.24|1017
1737218700000|2025-01-18 16:45:00|247.66|246.66|245.87|244.87|249.14|248.14|245.73|244.73|969
1737219000000|2025-01-18 16:50:00|245.88|244.88|245.21|244.21|246.2|245.2|243.96|242.96|1019
1737219300000|2025-01-18 16:55:00|245.19|244.19|243.12|242.12|247.08|246.08|243|242|1006
1737219600000|2025-01-18 17:00:00|243.14|242.14|246.93|245.93|248.07|247.07|243.12|242.12|986
1737219900000|2025-01-18 17:05:00|246.9|245.9|246|245|248.02|247.02|245.24|244.24|844
1737220200000|2025-01-18 17:10:00|245.97|244.97|250.93|249.93|251.01|250.01|245.92|244.92|887
1737220500000|2025-01-18 17:15:00|250.95|249.95|252.87|251.87|253.64|252.64|249.66|248.66|921
1737220800000|2025-01-18 17:20:00|252.85|251.85|250.56|249.56|253.44|252.44|250.44|249.44|922
1737221100000|2025-01-18 17:25:00|250.54|249.54|252.18|251.18|255.25|254.25|249.35|248.35|941
1737221400000|2025-01-18 17:30:00|252.23|251.23|252.84|251.84|253.13|252.13|251.28|250.28|808
1737221700000|2025-01-18 17:35:00|252.96|251.96|255.2|254.2|255.25|254.25|252.35|251.35|895
1737222000000|2025-01-18 17:40:00|255.14|254.14|251.96|250.96|255.24|254.24|250.94|249.94|835
1737222300000|2025-01-18 17:45:00|251.98|250.98|253.63|252.63|254.34|253.34|251.69|250.69|874
1737222600000|2025-01-18 17:50:00|253.69|252.69|253.65|252.65|254.57|253.57|252.49|251.49|715
1737222900000|2025-01-18 17:55:00|253.72|252.72|252.56|251.56|254.75|253.75|251.99|250.99|737
1737223200000|2025-01-18 18:00:00|252.54|251.54|253.99|252.99|254.81|253.81|252.53|251.53|744
1737223500000|2025-01-18 18:05:00|253.96|252.96|255.36|254.36|256.16|255.16|253.66|252.66|756
1737223800000|2025-01-18 18:10:00|255.38|254.38|255.31|254.31|255.96|254.96|254.18|253.18|692
1737224100000|2025-01-18 18:15:00|255.42|254.42|253.26|252.26|256.31|255.31|252.75|251.75|834
1737224400000|2025-01-18 18:20:00|253.28|252.28|254.99|253.99|255.19|254.19|252.89|251.89|735
1737224700000|2025-01-18 18:25:00|254.97|253.97|256.45|255.45|256.48|255.48|254.35|253.35|731
1737225000000|2025-01-18 18:30:00|256.46|255.46|255.85|254.85|258.45|257.45|255.79|254.79|702
1737225300000|2025-01-18 18:35:00|255.83|254.83|255.91|254.91|257.74|256.74|255.42|254.42|632
1737225600000|2025-01-18 18:40:00|255.9|254.9|256.36|255.36|256.81|255.81|255.88|254.88|637
1737225900000|2025-01-18 18:45:00|256.41|255.41|257.02|256.02|258.31|257.31|256.35|255.35|626
1737226200000|2025-01-18 18:50:00|257.03|256.03|253.49|252.49|257.8|256.8|253.29|252.29|664
1737226500000|2025-01-18 18:55:00|253.53|252.53|255.14|254.14|255.31|254.31|252.79|251.79|784
1737226800000|2025-01-18 19:00:00|255.1|254.1|254.63|253.63|256.83|255.83|254.26|253.26|595
1737227100000|2025-01-18 19:05:00|254.62|253.62|256.55|255.55|256.82|255.82|254.3|253.3|455
1737227400000|2025-01-18 19:10:00|256.49|255.49|256.44|255.44|257.61|256.61|256.03|255.03|643
1737227700000|2025-01-18 19:15:00|257.07|256.07|257.58|256.58|257.79|256.79|256.79|255.79|618
1737228000000|2025-01-18 19:20:00|257.6|256.6|256.72|255.72|258.22|257.22|256.23|255.23|756
1737228300000|2025-01-18 19:25:00|256.73|255.73|258.35|257.35|258.46|257.46|256.7|255.7|508
1737228600000|2025-01-18 19:30:00|258.38|257.38|258.37|257.37|259.72|258.72|258.3|257.3|578
1737228900000|2025-01-18 19:35:00|258.39|257.39|257.24|256.24|258.44|257.44|256.32|255.32|513
1737229200000|2025-01-18 19:40:00|257.73|256.73|257.31|256.31|257.85|256.85|256.9|255.9|529
1737229500000|2025-01-18 19:45:00|257.34|256.34|256.6|255.6|257.95|256.95|256.58|255.58|413
1737229800000|2025-01-18 19:50:00|256.36|255.36|256.59|255.59|257.04|256.04|255.61|254.61|502
1737230100000|2025-01-18 19:55:00|256.58|255.58|255.89|254.89|256.69|255.69|255.89|254.89|413
1737230400000|2025-01-18 20:00:00|255.9|254.9|255.61|254.61|257.22|256.22|255.28|254.28|476
1737230700000|2025-01-18 20:05:00|255.62|254.62|257.03|256.03|257.07|256.07|255.43|254.43|396
1737231000000|2025-01-18 20:10:00|256.98|255.98|257.49|256.49|258.02|257.02|256.26|255.26|512
1737231300000|2025-01-18 20:15:00|257.43|256.43|256.68|255.68|257.43|256.43|255.52|254.52|603
1737231600000|2025-01-18 20:20:00|256.67|255.67|255.23|254.23|256.79|255.79|255.1|254.1|457
1737231900000|2025-01-18 20:25:00|255.21|254.21|253.3|252.3|255.35|254.35|253.01|252.01|679
1737232200000|2025-01-18 20:30:00|253.33|252.33|254.76|253.76|254.85|253.85|253.28|252.28|494
1737232500000|2025-01-18 20:35:00|254.75|253.75|254.01|253.01|254.76|253.76|253.22|252.22|443
1737232800000|2025-01-18 20:40:00|254.03|253.03|252.11|251.11|254.37|253.37|251.86|250.86|425
1737233100000|2025-01-18 20:45:00|252.53|251.53|250.1|249.1|252.53|251.53|249.74|248.74|665
1737233400000|2025-01-18 20:50:00|250.11|249.11|247.92|246.92|251.11|250.11|247.79|246.79|567
1737233700000|2025-01-18 20:55:00|247.96|246.96|248.91|247.91|249.7|248.7|247.85|246.85|584
1737234000000|2025-01-18 21:00:00|248.94|247.94|248.89|247.89|249.75|248.75|248.05|247.05|695
1737234300000|2025-01-18 21:05:00|248.9|247.9|249.25|248.25|249.73|248.73|248.3|247.3|519
1737234600000|2025-01-18 21:10:00|249.26|248.26|250.02|249.02|250.17|249.17|249.24|248.24|472
1737234900000|2025-01-18 21:15:00|250.03|249.03|250.58|249.58|251.01|250.01|250.02|249.02|433
1737235200000|2025-01-18 21:20:00|250.59|249.59|251.81|250.81|251.88|250.88|249.94|248.94|476
1737235500000|2025-01-18 21:25:00|251.83|250.83|252.63|251.63|252.67|251.67|250.97|249.97|465
1737235800000|2025-01-18 21:30:00|252.59|251.59|251.69|250.69|252.6|251.6|250.95|249.95|409
1737236100000|2025-01-18 21:35:00|251.7|250.7|253.49|252.49|253.51|252.51|251.61|250.61|383
1737236400000|2025-01-18 21:40:00|253.48|252.48|253.99|252.99|254.87|253.87|253.4|252.4|483
1737236700000|2025-01-18 21:45:00|254|253|254.27|253.27|255|254|253.36|252.36|470
1737237000000|2025-01-18 21:50:00|254.28|253.28|254.1|253.1|254.45|253.45|253.41|252.41|456
1737237300000|2025-01-18 21:55:00|253.87|252.87|253.08|252.08|253.92|252.92|252.99|251.99|397
1737237600000|2025-01-18 22:00:00|253.13|252.13|253.75|252.75|254.02|253.02|252.5|251.5|482
1737237900000|2025-01-18 22:05:00|253.76|252.76|254.24|253.24|254.42|253.42|253.56|252.56|309
1737238200000|2025-01-18 22:10:00|254.1|253.1|255.08|254.08|255.51|254.51|254.1|253.1|405
1737238500000|2025-01-18 22:15:00|255.09|254.09|255.2|254.2|255.68|254.68|254.69|253.69|381
1737238800000|2025-01-18 22:20:00|255.39|254.39|255.77|254.77|256.18|255.18|255.28|254.28|321
1737239100000|2025-01-18 22:25:00|255.2|254.2|257.08|256.08|257.09|256.09|254.79|253.79|341
1737239400000|2025-01-18 22:30:00|257.07|256.07|256|255|257.21|256.21|255.5|254.5|344
1737239700000|2025-01-18 22:35:00|255.99|254.99|255.28|254.28|255.99|254.99|255.17|254.17|343
1737240000000|2025-01-18 22:40:00|255.3|254.3|254.76|253.76|255.3|254.3|254.33|253.33|237
1737240300000|2025-01-18 22:45:00|254.78|253.78|255.19|254.19|255.2|254.2|254.05|253.05|196
1737240600000|2025-01-18 22:50:00|255.17|254.17|255.53|254.53|255.64|254.64|254.93|253.93|121
1737240900000|2025-01-18 22:55:00|255.51|254.51|254.89|253.89|255.57|254.57|254.7|253.7|160
1737241200000|2025-01-18 23:00:00|254.9|253.9|256.37|255.37|256.65|255.65|254.78|253.78|229
1737241500000|2025-01-18 23:05:00|256.39|255.39|256.24|255.24|256.84|255.84|255.65|254.65|309
1737241800000|2025-01-18 23:10:00|256.23|255.23|255.26|254.26|256.24|255.24|255.2|254.2|347
1737242100000|2025-01-18 23:15:00|255.25|254.25|257.31|256.31|258.17|257.17|255.23|254.23|560
1737242400000|2025-01-18 23:20:00|257.33|256.33|258.66|257.66|259.83|258.83|257.31|256.31|562
1737242700000|2025-01-18 23:25:00|258.71|257.71|260.71|259.71|261.27|260.27|258.65|257.65|654
1737243000000|2025-01-18 23:30:00|260.68|259.68|263.75|262.75|263.9|262.9|259.52|258.52|623
1737243300000|2025-01-18 23:35:00|263.76|262.76|263.93|262.93|264.11|263.11|262.58|261.58|750
1737243600000|2025-01-18 23:40:00|263.97|262.97|263.25|262.25|264.98|263.98|261.68|260.68|799
1737243900000|2025-01-18 23:45:00|263.28|262.28|264.5|263.5|265|264|262.26|261.26|727
1737244200000|2025-01-18 23:50:00|264.51|263.51|262.9|261.9|264.56|263.56|262.66|261.66|617
1737244500000|2025-01-18 23:55:00|262.89|261.89|262.43|261.43|263.1|262.1|262.33|261.33|477
1737244800000|2025-01-19 00:00:00|262.44|261.44|259.5|258.5|262.58|261.58|259.35|258.35|736
1737245100000|2025-01-19 00:05:00|259.51|258.51|261.19|260.19|262.22|261.22|258.71|257.71|764
1737245400000|2025-01-19 00:10:00|261.09|260.09|261.14|260.14|262.15|261.15|260.32|259.32|593
1737245700000|2025-01-19 00:15:00|261.12|260.12|263.62|262.62|263.79|262.79|261.03|260.03|617
1737246000000|2025-01-19 00:20:00|263.68|262.68|263.13|262.13|265.39|264.39|262.71|261.71|770
1737246300000|2025-01-19 00:25:00|263.14|262.14|264.33|263.33|264.64|263.64|262.06|261.06|733
1737246600000|2025-01-19 00:30:00|264.34|263.34|263.83|262.83|265.45|264.45|263.12|262.12|730
1737246900000|2025-01-19 00:35:00|263.78|262.78|263.08|262.08|263.83|262.83|262.01|261.01|641
1737247200000|2025-01-19 00:40:00|263.09|262.09|262.18|261.18|263.11|262.11|261.46|260.46|551
1737247500000|2025-01-19 00:45:00|262.21|261.21|260.86|259.86|262.85|261.85|260.78|259.78|538
1737247800000|2025-01-19 00:50:00|260.87|259.87|258.86|257.86|261.43|260.43|258.33|257.33|565
1737248100000|2025-01-19 00:55:00|258.85|257.85|257.09|256.09|258.93|257.93|256.9|255.9|534
1737248400000|2025-01-19 01:00:00|257.1|256.1|257.53|256.53|258.13|257.13|256.97|255.97|558
1737248700000|2025-01-19 01:05:00|257.51|256.51|256.46|255.46|257.67|256.67|255.76|254.76|642
1737249000000|2025-01-19 01:10:00|256.48|255.48|256.77|255.77|257.12|256.12|256.18|255.18|498
1737249300000|2025-01-19 01:15:00|256.78|255.78|255.66|254.66|257.4|256.4|254.84|253.84|579
1737249600000|2025-01-19 01:20:00|255.64|254.64|255.21|254.21|255.68|254.68|254.37|253.37|513
1737249900000|2025-01-19 01:25:00|255.23|254.23|255.85|254.85|255.88|254.88|254.93|253.93|145
1737250200000|2025-01-19 01:30:00|256.2|255.2|255.05|254.05|256.42|255.42|254.87|253.87|468
1737250500000|2025-01-19 01:35:00|255.04|254.04|255.43|254.43|255.45|254.45|253.9|252.9|532
1737250800000|2025-01-19 01:40:00|255.45|254.45|254.69|253.69|256.07|255.07|254.26|253.26|498
1737251100000|2025-01-19 01:45:00|254.63|253.63|255.62|254.62|255.66|254.66|254.29|253.29|473
1737251400000|2025-01-19 01:50:00|255.6|254.6|255.62|254.62|255.78|254.78|255.01|254.01|316
1737251700000|2025-01-19 01:55:00|255.61|254.61|255.92|254.92|256.25|255.25|255.18|254.18|278
1737252000000|2025-01-19 02:00:00|255.9|254.9|255.7|254.7|256.14|255.14|255.57|254.57|318
1737252300000|2025-01-19 02:05:00|255.69|254.69|256.6|255.6|257.28|256.28|255.66|254.66|404
1737252600000|2025-01-19 02:10:00|256.61|255.61|258.1|257.1|258.35|257.35|256.31|255.31|460
1737252900000|2025-01-19 02:15:00|258.07|257.07|258.06|257.06|258.27|257.27|257.63|256.63|190
1737253200000|2025-01-19 02:20:00|258.05|257.05|258.72|257.72|258.78|257.78|257.66|256.66|293
1737253500000|2025-01-19 02:25:00|258.74|257.74|259.18|258.18|259.33|258.33|258.45|257.45|215
1737253800000|2025-01-19 02:30:00|259.05|258.05|257.34|256.34|259.05|258.05|257.18|256.18|274
1737254100000|2025-01-19 02:35:00|257.32|256.32|257.12|256.12|257.44|256.44|256.96|255.96|300
1737254400000|2025-01-19 02:40:00|257.15|256.15|257.88|256.88|258.13|257.13|256.78|255.78|388
1737254700000|2025-01-19 02:45:00|257.9|256.9|256.49|255.49|258.42|257.42|256.42|255.42|386
1737255000000|2025-01-19 02:50:00|256.47|255.47|256.07|255.07|256.64|255.64|255.94|254.94|335
1737255300000|2025-01-19 02:55:00|256.09|255.09|254.65|253.65|256.09|255.09|253.98|252.98|278
1737255600000|2025-01-19 03:00:00|254.66|253.66|255.23|254.23|255.39|254.39|254.34|253.34|378
1737255900000|2025-01-19 03:05:00|255.22|254.22|253.31|252.31|255.33|254.33|253.11|252.11|409
1737256200000|2025-01-19 03:10:00|253.29|252.29|253.38|252.38|253.44|252.44|252.54|251.54|495
1737256500000|2025-01-19 03:15:00|253.43|252.43|254.11|253.11|254.54|253.54|253.42|252.42|324
1737256800000|2025-01-19 03:20:00|253.99|252.99|253.19|252.19|254.67|253.67|253.16|252.16|330
1737257100000|2025-01-19 03:25:00|253.18|252.18|253.41|252.41|253.41|252.41|252.95|251.95|318
1737257400000|2025-01-19 03:30:00|253.44|252.44|254.35|253.35|254.75|253.75|253.44|252.44|377
1737257700000|2025-01-19 03:35:00|254.34|253.34|255.12|254.12|255.49|254.49|254.14|253.14|320
1737258000000|2025-01-19 03:40:00|255.13|254.13|255.07|254.07|255.56|254.56|254.85|253.85|239
1737258300000|2025-01-19 03:45:00|255.01|254.01|258.22|257.22|258.41|257.41|254.94|253.94|494
1737258600000|2025-01-19 03:50:00|258.2|257.2|258.37|257.37|258.62|257.62|257.8|256.8|573
1737258900000|2025-01-19 03:55:00|258.39|257.39|255.96|254.96|259.03|258.03|255.93|254.93|664
1737259200000|2025-01-19 04:00:00|255.95|254.95|255.65|254.65|256.37|255.37|254.56|253.56|721
1737259500000|2025-01-19 04:05:00|255.67|254.67|257.94|256.94|258.14|257.14|255.41|254.41|581
1737259800000|2025-01-19 04:10:00|257.93|256.93|264.09|263.09|265.06|264.06|257.52|256.52|583
1737260100000|2025-01-19 04:15:00|264.28|263.28|261.85|260.85|266.51|265.51|260.02|259.02|1038
1737260400000|2025-01-19 04:20:00|261.86|260.86|268.07|267.07|268.4|267.4|261.78|260.78|925
1737260700000|2025-01-19 04:25:00|268.06|267.06|268.55|267.55|269.56|268.56|267.17|266.17|846
1737261000000|2025-01-19 04:30:00|268.56|267.56|266.32|265.32|268.62|267.62|264.41|263.41|890
1737261300000|2025-01-19 04:35:00|266.34|265.34|269.7|268.7|269.93|268.93|266.31|265.31|800
1737261600000|2025-01-19 04:40:00|269.74|268.74|269.78|268.78|271.43|270.43|267.81|266.81|802
1737261900000|2025-01-19 04:45:00|269.63|268.63|271.92|270.92|273.4|272.4|269.49|268.49|935
1737262200000|2025-01-19 04:50:00|271.85|270.85|274.85|273.85|275|274|270.73|269.73|919
1737262500000|2025-01-19 04:55:00|274.86|273.86|273.75|272.75|274.86|273.86|273.17|272.17|879
1737262800000|2025-01-19 05:00:00|273.84|272.84|274.21|273.21|274.21|273.21|271.62|270.62|864
1737263100000|2025-01-19 05:05:00|274.22|273.22|271.12|270.12|274.22|273.22|270.51|269.51|849
1737263400000|2025-01-19 05:10:00|271.14|270.14|269.91|268.91|272.4|271.4|269.82|268.82|848
1737263700000|2025-01-19 05:15:00|269.9|268.9|268.2|267.2|270.42|269.42|267.83|266.83|831
1737264000000|2025-01-19 05:20:00|268.13|267.13|271.64|270.64|272.49|271.49|268.06|267.06|846
1737264300000|2025-01-19 05:25:00|271.59|270.59|272.5|271.5|272.59|271.59|271.44|270.44|610
1737264600000|2025-01-19 05:30:00|272.48|271.48|271.08|270.08|272.87|271.87|270.86|269.86|647
1737264900000|2025-01-19 05:35:00|271.09|270.09|269.66|268.66|271.46|270.46|269.66|268.66|544
1737265200000|2025-01-19 05:40:00|269.65|268.65|268.26|267.26|269.82|268.82|268.17|267.17|514
1737265500000|2025-01-19 05:45:00|268.3|267.3|267.2|266.2|268.38|267.38|265.49|264.49|627
1737265800000|2025-01-19 05:50:00|267.19|266.19|266.38|265.38|268.52|267.52|266.06|265.06|752
1737266100000|2025-01-19 05:55:00|266.34|265.34|266.49|265.49|266.87|265.87|265.71|264.71|738
1737266400000|2025-01-19 06:00:00|266.55|265.55|267.06|266.06|269.69|268.69|266.16|265.16|842
1737266700000|2025-01-19 06:05:00|267.08|266.08|268.69|267.69|268.72|267.72|266.79|265.79|694
1737267000000|2025-01-19 06:10:00|268.64|267.64|269.15|268.15|270.45|269.45|268.37|267.37|752
1737267300000|2025-01-19 06:15:00|269.13|268.13|267.71|266.71|269.66|268.66|267.66|266.66|625
1737267600000|2025-01-19 06:20:00|267.78|266.78|270.3|269.3|270.37|269.37|267.72|266.72|553
1737267900000|2025-01-19 06:25:00|270.26|269.26|271.47|270.47|271.48|270.48|269.67|268.67|515
1737268200000|2025-01-19 06:30:00|271.48|270.48|270.5|269.5|271.48|270.48|269.95|268.95|505
1737268500000|2025-01-19 06:35:00|270.51|269.51|270.93|269.93|271.02|270.02|269.39|268.39|569
1737268800000|2025-01-19 06:40:00|270.99|269.99|272.14|271.14|272.23|271.23|270.93|269.93|543
1737269100000|2025-01-19 06:45:00|272.13|271.13|270.79|269.79|272.6|271.6|270.5|269.5|608
1737269400000|2025-01-19 06:50:00|270.76|269.76|273.78|272.78|273.79|272.79|270.73|269.73|688
1737269700000|2025-01-19 06:55:00|273.77|272.77|274.89|273.89|274.99|273.99|273.58|272.58|649
1737270000000|2025-01-19 07:00:00|274.9|273.9|274.34|273.34|274.93|273.93|272.31|271.31|797
1737270300000|2025-01-19 07:05:00|274.37|273.37|276.07|275.07|276.17|275.17|273.57|272.57|784
1737270600000|2025-01-19 07:10:00|276.03|275.03|274.91|273.91|276.84|275.84|274.84|273.84|737
1737270900000|2025-01-19 07:15:00|274.93|273.93|276.94|275.94|277.8|276.8|273.16|272.16|839
1737271200000|2025-01-19 07:20:00|276.97|275.97|276.58|275.58|277.9|276.9|275.94|274.94|799
1737271500000|2025-01-19 07:25:00|276.59|275.59|275.54|274.54|277.1|276.1|275.52|274.52|696
1737271800000|2025-01-19 07:30:00|275.56|274.56|273.49|272.49|275.84|274.84|272.88|271.88|856
1737272100000|2025-01-19 07:35:00|273.5|272.5|273.29|272.29|274.13|273.13|272.54|271.54|863
1737272400000|2025-01-19 07:40:00|273.33|272.33|271.98|270.98|273.57|272.57|271.98|270.98|788
1737272700000|2025-01-19 07:45:00|272.02|271.02|272.29|271.29|273.97|272.97|271.36|270.36|768
1737273000000|2025-01-19 07:50:00|272.32|271.32|273.7|272.7|274.55|273.55|271.79|270.79|777
1737273300000|2025-01-19 07:55:00|273.74|272.74|271.75|270.75|275.05|274.05|271.67|270.67|789
1737273600000|2025-01-19 08:00:00|271.72|270.72|270.96|269.96|272.93|271.93|270.55|269.55|792
1737273900000|2025-01-19 08:05:00|270.98|269.98|272.71|271.71|272.8|271.8|270.73|269.73|489
1737274200000|2025-01-19 08:10:00|272.72|271.72|273.69|272.69|273.91|272.91|272.51|271.51|629
1737274500000|2025-01-19 08:15:00|273.7|272.7|270.89|269.89|274.05|273.05|270.59|269.59|846
1737274800000|2025-01-19 08:20:00|271|270|270.69|269.69|272.61|271.61|269.57|268.57|729
1737275100000|2025-01-19 08:25:00|270.68|269.68|269.76|268.76|271.18|270.18|268.65|267.65|830
1737275400000|2025-01-19 08:30:00|269.77|268.77|272.21|271.21|272.32|271.32|268.69|267.69|896
1737275700000|2025-01-19 08:35:00|272.14|271.14|272.58|271.58|273.29|272.29|271.05|270.05|821
1737276000000|2025-01-19 08:40:00|272.57|271.57|273.35|272.35|273.76|272.76|270.79|269.79|739
1737276300000|2025-01-19 08:45:00|273.3|272.3|273.46|272.46|275.46|274.46|271.25|270.25|964
1737276600000|2025-01-19 08:50:00|273.45|272.45|272.63|271.63|274.32|273.32|271.97|270.97|823
1737276900000|2025-01-19 08:55:00|272.6|271.6|274.58|273.58|274.98|273.98|272.17|271.17|811
1737277200000|2025-01-19 09:00:00|274.63|273.63|275.12|274.12|275.84|274.84|272.78|271.78|864
1737277500000|2025-01-19 09:05:00|275.18|274.18|277.77|276.77|277.84|276.84|274.09|273.09|910
1737277800000|2025-01-19 09:10:00|277.8|276.8|278.83|277.83|278.86|277.86|276.17|275.17|1014
1737278100000|2025-01-19 09:15:00|278.85|277.85|276.09|275.09|278.85|277.85|274.11|273.11|947
1737278400000|2025-01-19 09:20:00|276.19|275.19|274.43|273.43|279.3|278.3|274.12|273.12|978
1737278700000|2025-01-19 09:25:00|274.47|273.47|274.91|273.91|278.88|277.88|273.92|272.92|1010
1737279000000|2025-01-19 09:30:00|274.94|273.94|272.51|271.51|274.95|273.95|270.55|269.55|987
1737279300000|2025-01-19 09:35:00|272.49|271.49|271.59|270.59|273.35|272.35|270.61|269.61|973
1737279600000|2025-01-19 09:40:00|271.57|270.57|269.14|268.14|272.52|271.52|269.05|268.05|841
1737279900000|2025-01-19 09:45:00|269.15|268.15|272.71|271.71|272.94|271.94|266.79|265.79|924
1737280200000|2025-01-19 09:50:00|272.72|271.72|273.66|272.66|273.81|272.81|271.84|270.84|849
1737280500000|2025-01-19 09:55:00|273.69|272.69|274.17|273.17|274.51|273.51|273.04|272.04|696
1737280800000|2025-01-19 10:00:00|274.3|273.3|273.98|272.98|275.39|274.39|273.25|272.25|816
1737281100000|2025-01-19 10:05:00|273.93|272.93|274.65|273.65|275.31|274.31|273.41|272.41|750
1737281400000|2025-01-19 10:10:00|274.84|273.84|274.93|273.93|276.14|275.14|274.65|273.65|735
1737281700000|2025-01-19 10:15:00|274.9|273.9|276.84|275.84|277.42|276.42|274.68|273.68|783
1737282000000|2025-01-19 10:20:00|276.85|275.85|278.33|277.33|278.65|277.65|276.56|275.56|832
1737282300000|2025-01-19 10:25:00|278.31|277.31|279.34|278.34|279.52|278.52|276.85|275.85|823
1737282600000|2025-01-19 10:30:00|279.24|278.24|280.17|279.17|280.2|279.2|277.86|276.86|791
1737282900000|2025-01-19 10:35:00|280.15|279.15|281.59|280.59|282.75|281.75|279.19|278.19|865
1737283200000|2025-01-19 10:40:00|281.53|280.53|288.54|287.54|288.8|287.8|281.2|280.2|969
1737283500000|2025-01-19 10:45:00|288.33|287.33|288.54|287.54|289.49|288.49|285.69|284.69|1015
1737283800000|2025-01-19 10:50:00|288.55|287.55|285.77|284.77|288.71|287.71|285.62|284.62|899
1737284100000|2025-01-19 10:55:00|285.76|284.76|284.5|283.5|287.44|286.44|284.35|283.35|876
1737284400000|2025-01-19 11:00:00|284.49|283.49|287.92|286.92|288.16|287.16|284.36|283.36|745
1737284700000|2025-01-19 11:05:00|287.89|286.89|293.98|292.98|294.29|293.29|287.75|286.75|817
1737285000000|2025-01-19 11:10:00|293.99|292.99|294.56|293.56|294.68|293.68|292.97|291.97|773
1737285300000|2025-01-19 11:15:00|294.54|293.54|292.66|291.66|295.58|294.58|291.88|290.88|863
1737285600000|2025-01-19 11:20:00|292.68|291.68|292.61|291.61|293.42|292.42|290.82|289.82|750
1737285900000|2025-01-19 11:25:00|292.63|291.63|291.33|290.33|294.66|293.66|291.33|290.33|763
1737286200000|2025-01-19 11:30:00|291.32|290.32|293.22|292.22|293.46|292.46|291.02|290.02|596
1737286500000|2025-01-19 11:35:00|293.15|292.15|292.59|291.59|294.6|293.6|291.64|290.64|756
1737286800000|2025-01-19 11:40:00|292.54|291.54|290.05|289.05|292.54|291.54|288.87|287.87|811
1737287100000|2025-01-19 11:45:00|290.06|289.06|293.63|292.63|295|294|289.82|288.82|753
1737287400000|2025-01-19 11:50:00|293.59|292.59|288.59|287.59|293.59|292.59|288.49|287.49|888
1737287700000|2025-01-19 11:55:00|288.53|287.53|286.22|285.22|289|288|286.21|285.21|877
1737288000000|2025-01-19 12:00:00|286.32|285.32|288.64|287.64|289.3|288.3|285.52|284.52|952
1737288300000|2025-01-19 12:05:00|288.68|287.68|282.8|281.8|289.65|288.65|280.67|279.67|988
1737288600000|2025-01-19 12:10:00|282.79|281.79|282.94|281.94|283.43|282.43|279.39|278.39|945
1737288900000|2025-01-19 12:15:00|283.06|282.06|280.48|279.48|283.14|282.14|280.08|279.08|859
1737289200000|2025-01-19 12:20:00|280.43|279.43|280.02|279.02|282.58|281.58|279.99|278.99|730
1737289500000|2025-01-19 12:25:00|279.94|278.94|278.89|277.89|280.54|279.54|277.97|276.97|772
1737289800000|2025-01-19 12:30:00|278.88|277.88|282.92|281.92|283|282|278.6|277.6|789
1737290100000|2025-01-19 12:35:00|282.94|281.94|281.53|280.53|283.94|282.94|281.51|280.51|670
1737290400000|2025-01-19 12:40:00|281.52|280.52|280.74|279.74|282.53|281.53|280.19|279.19|638
1737290700000|2025-01-19 12:45:00|280.75|279.75|277.17|276.17|280.76|279.76|276.78|275.78|790
1737291000000|2025-01-19 12:50:00|277.18|276.18|277.55|276.55|277.71|276.71|275.46|274.46|863
1737291300000|2025-01-19 12:55:00|277.63|276.63|277.53|276.53|278.85|277.85|276.92|275.92|638
1737291600000|2025-01-19 13:00:00|277.55|276.55|279.37|278.37|279.71|278.71|277.04|276.04|701
1737291900000|2025-01-19 13:05:00|279.36|278.36|283.4|282.4|283.58|282.58|279.05|278.05|731
1737292200000|2025-01-19 13:10:00|283.41|282.41|281.56|280.56|283.43|282.43|281.39|280.39|634
1737292500000|2025-01-19 13:15:00|281.55|280.55|284.46|283.46|284.51|283.51|280.45|279.45|667
1737292800000|2025-01-19 13:20:00|284.44|283.44|284.45|283.45|284.53|283.53|282.26|281.26|677
1737293100000|2025-01-19 13:25:00|284.43|283.43|285.97|284.97|286|285|283.94|282.94|562
1737293400000|2025-01-19 13:30:00|285.95|284.95|286.71|285.71|287.94|286.94|284.43|283.43|623
1737293700000|2025-01-19 13:35:00|286.72|285.72|286.07|285.07|287.56|286.56|285|284|666
1737294000000|2025-01-19 13:40:00|286.09|285.09|285.9|284.9|286.19|285.19|284.63|283.63|476
1737294300000|2025-01-19 13:45:00|285.89|284.89|287.4|286.4|287.77|286.77|285.41|284.41|484
1737294600000|2025-01-19 13:50:00|287.48|286.48|287.92|286.92|287.95|286.95|285.96|284.96|514
1737294900000|2025-01-19 13:55:00|287.91|286.91|282.79|281.79|287.91|286.91|280.94|279.94|747
1737295200000|2025-01-19 14:00:00|282.81|281.81|283.66|282.66|285.37|284.37|281.78|280.78|901
1737295500000|2025-01-19 14:05:00|283.65|282.65|278.87|277.87|283.66|282.66|278.51|277.51|909
1737295800000|2025-01-19 14:10:00|278.9|277.9|273.78|272.78|280.7|279.7|273.33|272.33|918
1737296100000|2025-01-19 14:15:00|273.76|272.76|269.35|268.35|275.37|274.37|269.1|268.1|950
1737296400000|2025-01-19 14:20:00|269.34|268.34|273.73|272.73|273.79|272.79|268.83|267.83|992
1737296700000|2025-01-19 14:25:00|273.78|272.78|275.96|274.96|276.89|275.89|273.77|272.77|841
1737297000000|2025-01-19 14:30:00|275.94|274.94|273.78|272.78|276|275|271.2|270.2|934
1737297300000|2025-01-19 14:35:00|273.75|272.75|269.9|268.9|273.95|272.95|269.65|268.65|856
1737297600000|2025-01-19 14:40:00|269.98|268.98|269.86|268.86|270.66|269.66|267.75|266.75|942
1737297900000|2025-01-19 14:45:00|269.84|268.84|271.8|270.8|271.81|270.81|268.22|267.22|872
1737298200000|2025-01-19 14:50:00|271.79|270.79|270.23|269.23|271.95|270.95|270.22|269.22|767
1737298500000|2025-01-19 14:55:00|270.22|269.22|270.76|269.76|270.94|269.94|269.01|268.01|795
1737298800000|2025-01-19 15:00:00|270.77|269.77|266.92|265.92|273.02|272.02|266.92|265.92|761
1737299100000|2025-01-19 15:05:00|266.95|265.95|271.56|270.56|271.9|270.9|266.6|265.6|947
1737299400000|2025-01-19 15:10:00|271.55|270.55|266.35|265.35|271.55|270.55|265.74|264.74|868
1737299700000|2025-01-19 15:15:00|266.41|265.41|266.79|265.79|268.07|267.07|263.89|262.89|985
1737300000000|2025-01-19 15:20:00|266.81|265.81|267.72|266.72|268.32|267.32|266.05|265.05|900
1737300300000|2025-01-19 15:25:00|267.67|266.67|268.76|267.76|269.34|268.34|267.44|266.44|858
1737300600000|2025-01-19 15:30:00|268.77|267.77|270.54|269.54|270.67|269.67|268.13|267.13|853
1737300900000|2025-01-19 15:35:00|270.58|269.58|271.9|270.9|272.23|271.23|269.79|268.79|768
1737301200000|2025-01-19 15:40:00|271.88|270.88|270.67|269.67|272.03|271.03|269.76|268.76|686
1737301500000|2025-01-19 15:45:00|270.88|269.88|271.62|270.62|271.71|270.71|269.81|268.81|707
1737301800000|2025-01-19 15:50:00|271.61|270.61|270.56|269.56|271.8|270.8|269.94|268.94|724
1737302100000|2025-01-19 15:55:00|270.57|269.57|270.83|269.83|271.5|270.5|270.2|269.2|522
1737302400000|2025-01-19 16:00:00|270.78|269.78|268.38|267.38|271.4|270.4|268.03|267.03|674
1737302700000|2025-01-19 16:05:00|268.37|267.37|269.99|268.99|270.66|269.66|268.17|267.17|752
1737303000000|2025-01-19 16:10:00|270|269|268.53|267.53|270.18|269.18|268.22|267.22|590
1737303300000|2025-01-19 16:15:00|268.54|267.54|266.16|265.16|268.65|267.65|265.61|264.61|721
1737303600000|2025-01-19 16:20:00|266.18|265.18|268.73|267.73|268.84|267.84|266.14|265.14|445
1737303900000|2025-01-19 16:25:00|268.7|267.7|266.19|265.19|268.7|267.7|265.88|264.88|560
1737304200000|2025-01-19 16:30:00|266.23|265.23|266.34|265.34|266.62|265.62|264.32|263.32|733
1737304500000|2025-01-19 16:35:00|266.21|265.21|266.33|265.33|266.33|265.33|264.53|263.53|722
1737304800000|2025-01-19 16:40:00|266.3|265.3|268.73|267.73|268.73|267.73|266.3|265.3|667
1737305100000|2025-01-19 16:45:00|268.74|267.74|268.67|267.67|269.31|268.31|267.54|266.54|550
1737305400000|2025-01-19 16:50:00|268.55|267.55|268.14|267.14|269.09|268.09|268.03|267.03|550
1737305700000|2025-01-19 16:55:00|268.1|267.1|269.16|268.16|269.24|268.24|267.57|266.57|504
1737306000000|2025-01-19 17:00:00|269.17|268.17|268.39|267.39|269.2|268.2|268.36|267.36|442
1737306300000|2025-01-19 17:05:00|268.38|267.38|267.64|266.64|269.02|268.02|267.06|266.06|462
1737306600000|2025-01-19 17:10:00|267.77|266.77|264.88|263.88|267.8|266.8|264.88|263.88|648
1737306900000|2025-01-19 17:15:00|264.93|263.93|266.36|265.36|266.39|265.39|264.69|263.69|575
1737307200000|2025-01-19 17:20:00|266.42|265.42|268.57|267.57|268.62|267.62|266.41|265.41|669
1737307500000|2025-01-19 17:25:00|268.56|267.56|268.39|267.39|268.72|267.72|267.45|266.45|547
1737307800000|2025-01-19 17:30:00|268.38|267.38|269.53|268.53|269.7|268.7|268.27|267.27|286
1737308100000|2025-01-19 17:35:00|269.52|268.52|267.49|266.49|269.63|268.63|267.45|266.45|432
1737308400000|2025-01-19 17:40:00|267.5|266.5|269.77|268.77|269.77|268.77|267.44|266.44|435
1737308700000|2025-01-19 17:45:00|269.78|268.78|269.37|268.37|270.2|269.2|268.68|267.68|601
1737309000000|2025-01-19 17:50:00|269.36|268.36|270.12|269.12|270.41|269.41|268.51|267.51|551
1737309300000|2025-01-19 17:55:00|270.14|269.14|271.65|270.65|271.72|270.72|270.14|269.14|529
1737309600000|2025-01-19 18:00:00|271.63|270.63|272.21|271.21|273.21|272.21|271.45|270.45|710
1737309900000|2025-01-19 18:05:00|272.22|271.22|271.35|270.35|272.26|271.26|270.71|269.71|539
1737310200000|2025-01-19 18:10:00|271.34|270.34|272.99|271.99|273.04|272.04|271.26|270.26|592
1737310500000|2025-01-19 18:15:00|272.96|271.96|274.1|273.1|274.1|273.1|272.82|271.82|579
1737310800000|2025-01-19 18:20:00|274.13|273.13|274.58|273.58|274.69|273.69|273.58|272.58|480
1737311100000|2025-01-19 18:25:00|274.75|273.75|274.19|273.19|275.62|274.62|274.18|273.18|543
1737311400000|2025-01-19 18:30:00|274.25|273.25|272.82|271.82|274.89|273.89|272.81|271.81|548
1737311700000|2025-01-19 18:35:00|272.8|271.8|274.07|273.07|274.23|273.23|272.28|271.28|446
1737312000000|2025-01-19 18:40:00|274.11|273.11|274.55|273.55|274.92|273.92|273.67|272.67|502
1737312300000|2025-01-19 18:45:00|274.56|273.56|273.3|272.3|274.72|273.72|272.98|271.98|455
1737312600000|2025-01-19 18:50:00|273.31|272.31|271.73|270.73|273.95|272.95|271.68|270.68|451
1737312900000|2025-01-19 18:55:00|271.83|270.83|272.6|271.6|272.87|271.87|271.64|270.64|462
1737313200000|2025-01-19 19:00:00|272.53|271.53|270.9|269.9|272.53|271.53|270.71|269.71|334
1737313500000|2025-01-19 19:05:00|270.87|269.87|271.13|270.13|271.95|270.95|270.76|269.76|340
1737313800000|2025-01-19 19:10:00|271.14|270.14|271.54|270.54|271.63|270.63|270.81|269.81|365
1737314100000|2025-01-19 19:15:00|271.56|270.56|271.95|270.95|272.31|271.31|271.39|270.39|286
1737314400000|2025-01-19 19:20:00|271.78|270.78|272.86|271.86|273.03|272.03|271.75|270.75|348
1737314700000|2025-01-19 19:25:00|272.91|271.91|272.4|271.4|273.22|272.22|272.26|271.26|378
1737315000000|2025-01-19 19:30:00|272.39|271.39|271.45|270.45|272.77|271.77|270.92|269.92|518
1737315300000|2025-01-19 19:35:00|271.46|270.46|270.6|269.6|271.83|270.83|270.02|269.02|567
1737315600000|2025-01-19 19:40:00|270.65|269.65|268.63|267.63|270.65|269.65|268.6|267.6|480
1737315900000|2025-01-19 19:45:00|268.64|267.64|269.75|268.75|269.78|268.78|268.62|267.62|385
1737316200000|2025-01-19 19:50:00|269.74|268.74|269.15|268.15|270.04|269.04|268.82|267.82|325
1737316500000|2025-01-19 19:55:00|269.13|268.13|269.78|268.78|270.11|269.11|268.42|267.42|462
1737316800000|2025-01-19 20:00:00|269.81|268.81|271.21|270.21|271.56|270.56|269.19|268.19|590
1737317100000|2025-01-19 20:05:00|271.22|270.22|272.11|271.11|272.28|271.28|271.07|270.07|503
1737317400000|2025-01-19 20:10:00|272.1|271.1|273.12|272.12|273.67|272.67|271.62|270.62|531
1737317700000|2025-01-19 20:15:00|273.1|272.1|274.83|273.83|275.19|274.19|273.04|272.04|594
1737318000000|2025-01-19 20:20:00|274.84|273.84|276.44|275.44|277.38|276.38|274.83|273.83|508
1737318300000|2025-01-19 20:25:00|276.42|275.42|276.96|275.96|277.23|276.23|276.3|275.3|448
1737318600000|2025-01-19 20:30:00|276.97|275.97|275.32|274.32|277|276|275.24|274.24|471
1737318900000|2025-01-19 20:35:00|275.31|274.31|274.68|272.18|275.33|274.33|273.72|272.16|487
1737319200000|2025-01-19 20:40:00|274.69|272.19|275.57|273.07|275.63|273.13|274.64|272.14|490
1737319500000|2025-01-19 20:45:00|275.53|273.03|276.34|273.84|276.78|274.28|275.53|273.03|407
1737319800000|2025-01-19 20:50:00|276.32|273.82|277.05|274.55|277.44|274.94|274.53|272.03|620
1737320100000|2025-01-19 20:55:00|277.1|274.6|278.71|276.21|278.77|276.27|277.1|274.6|490
1737320400000|2025-01-19 21:00:00|278.77|276.27|273.05|270.55|278.84|276.34|272.95|270.45|634
1737320700000|2025-01-19 21:05:00|273.03|270.53|273.83|271.33|274.16|271.66|272.94|270.44|754
1737321000000|2025-01-19 21:10:00|273.77|271.27|272.33|269.83|274.13|271.63|271.95|269.45|811
1737321300000|2025-01-19 21:15:00|272.32|269.82|273.56|271.06|274.87|272.37|271.5|269|830
1737321600000|2025-01-19 21:20:00|273.54|271.04|276.27|273.77|279.47|276.97|273.06|270.56|995
1737321900000|2025-01-19 21:25:00|276.3|273.8|264.72|262.22|276.83|274.33|263.33|260.83|1027
1737322200000|2025-01-19 21:30:00|264.55|262.05|268.81|266.31|269.3|266.8|262.63|260.13|1057
1737322500000|2025-01-19 21:35:00|268.85|266.35|270.46|267.96|270.77|268.27|267.04|264.54|1005
1737322800000|2025-01-19 21:40:00|270.48|267.98|268.74|266.24|272.31|269.81|268.41|265.91|942
1737323100000|2025-01-19 21:45:00|268.63|266.13|266.77|264.27|270.29|267.79|263.69|261.19|1024
1737323400000|2025-01-19 21:50:00|266.74|264.24|257.75|255.25|267.8|265.3|257.41|254.91|1045
1737323700000|2025-01-19 21:55:00|257.74|255.24|256.33|253.83|261.23|258.73|253.44|250.94|1053
1737324000000|2025-01-19 22:00:00|256.32|253.82|250|249|257.33|256.33|248.49|247.49|1077
1737324300000|2025-01-19 22:05:00|250.09|249.09|249.03|248.03|253.64|252.64|246.9|245.9|1056
1737324600000|2025-01-19 22:10:00|249.08|248.08|254.4|253.4|254.68|253.68|244.96|243.96|1025
1737324900000|2025-01-19 22:15:00|254.43|253.43|257.71|256.11|258.62|257.02|253.32|252.32|936
1737325200000|2025-01-19 22:20:00|257.99|256.39|256.37|254.77|258.08|256.48|254.52|252.92|866
1737325500000|2025-01-19 22:25:00|256.33|254.73|259.07|257.47|259.96|258.36|256.33|254.73|649
1737325800000|2025-01-19 22:30:00|259.15|257.55|254.41|252.81|259.38|257.78|254.41|252.81|632
1737326100000|2025-01-19 22:35:00|254.4|252.8|247.91|246.31|255.13|253.53|247.36|245.76|827
1737326400000|2025-01-19 22:40:00|247.86|246.26|249.63|248.03|250.08|248.48|245.36|243.76|848
1737326700000|2025-01-19 22:45:00|249.64|248.04|243.77|242.17|249.64|248.04|240.85|239.25|840
1737327000000|2025-01-19 22:50:00|243.71|242.11|249.2|247.6|249.27|247.67|241.94|240.34|915
1737327300000|2025-01-19 22:55:00|249.22|247.62|253.56|251.96|253.87|252.27|247.78|246.18|939
1737327600000|2025-01-19 23:00:00|253.6|252|250.33|248.73|253.6|252|249.68|248.08|955
1737327900000|2025-01-19 23:05:00|250.28|248.68|251.56|249.96|253.62|252.02|249.71|248.11|911
1737328200000|2025-01-19 23:10:00|251.52|249.92|245.92|244.32|251.63|250.03|245.54|243.94|996
1737328500000|2025-01-19 23:15:00|245.87|244.27|245.26|243.66|249.51|247.91|243.65|242.05|1022
1737328800000|2025-01-19 23:20:00|244.98|243.38|247.01|245.41|249.71|248.11|244.62|243.02|1038
1737329100000|2025-01-19 23:25:00|247.02|245.42|242.9|241.3|247.3|245.7|241.1|239.5|996
1737329400000|2025-01-19 23:30:00|242.72|241.12|245.65|244.05|245.65|244.05|238.39|236.79|972
1737329700000|2025-01-19 23:35:00|245.64|244.04|238.85|237.25|245.64|244.04|238.72|237.12|1007
1737330000000|2025-01-19 23:40:00|238.79|237.19|247.06|245.46|248.56|246.96|238.7|237.1|1054
1737330300000|2025-01-19 23:45:00|247.03|245.43|252.6|251|252.75|251.15|247.01|245.41|957
1737330600000|2025-01-19 23:50:00|252.7|251.1|251.82|250.22|255.27|253.67|250.82|249.22|890
1737330900000|2025-01-19 23:55:00|251.89|250.29|253.02|251.42|253.02|251.42|250.42|248.82|794
1737331200000|2025-01-20 00:00:00|253.03|251.43|249.81|248.21|253.06|251.46|248.27|246.67|624
1737331500000|2025-01-20 00:05:00|249.7|248.1|248.78|247.18|253.36|251.76|248.54|246.94|1016
1737331800000|2025-01-20 00:10:00|248.8|247.2|249.92|248.32|250.48|248.88|247.09|245.49|929
1737332100000|2025-01-20 00:15:00|249.98|248.38|247.46|245.86|251.22|249.62|247.46|245.86|737
1737332400000|2025-01-20 00:20:00|247.45|245.85|250.76|249.16|251.11|249.51|245.79|244.19|836
1737332700000|2025-01-20 00:25:00|250.7|249.1|247.9|246.3|251.85|250.25|247.65|246.05|992
1737333000000|2025-01-20 00:30:00|247.89|246.29|247.43|245.83|251.27|249.67|246.16|244.56|965
1737333300000|2025-01-20 00:35:00|247.24|245.64|243.86|242.26|248.84|247.24|243.28|241.68|828
1737333600000|2025-01-20 00:40:00|243.78|242.18|244.64|243.04|246.55|244.95|242.55|240.95|981
1737333900000|2025-01-20 00:45:00|244.77|243.17|239.36|237.76|244.8|243.2|239.16|237.56|940
1737334200000|2025-01-20 00:50:00|239.33|237.73|241.02|239.42|242.68|241.08|237.68|236.08|976
1737334500000|2025-01-20 00:55:00|241|239.4|236.8|235.2|241.42|239.82|236.5|234.9|935
1737334800000|2025-01-20 01:00:00|236.87|235.27|240.74|239.14|241.95|240.35|236.72|235.12|969
1737335100000|2025-01-20 01:05:00|240.75|239.15|242.56|240.96|244.09|242.49|240.42|238.82|932
1737335400000|2025-01-20 01:10:00|242.81|241.21|243.7|242.1|244.38|242.78|241.83|240.23|878
1737335700000|2025-01-20 01:15:00|243.69|242.09|241.21|239.61|244.8|243.2|241.18|239.58|915
1737336000000|2025-01-20 01:20:00|241.24|239.64|242.06|240.46|242.5|240.9|239.34|237.74|953
1737336300000|2025-01-20 01:25:00|242.08|240.48|245.59|243.99|246.36|244.76|241.01|239.41|955
1737336600000|2025-01-20 01:30:00|245.61|244.01|246.08|244.48|246.69|245.09|244.57|242.97|851
1737336900000|2025-01-20 01:35:00|246.16|244.56|245.22|243.62|247.25|245.65|245.22|243.62|963
1737337200000|2025-01-20 01:40:00|245.28|243.68|242.86|241.26|245.72|244.12|242.35|240.75|733
1737337500000|2025-01-20 01:45:00|242.81|241.21|244.88|243.28|248|246.4|242.51|240.91|925
1737337800000|2025-01-20 01:50:00|244.87|243.27|242.33|240.73|245.24|243.64|241.48|239.88|903
1737338100000|2025-01-20 01:55:00|242.37|240.77|242.54|240.94|243.49|241.89|241.39|239.79|929
1737338400000|2025-01-20 02:00:00|242.58|240.98|246.72|245.12|247.24|245.64|242.33|240.73|955
1737338700000|2025-01-20 02:05:00|246.75|245.15|246.99|245.39|247.74|246.14|245.71|244.11|869
1737339000000|2025-01-20 02:10:00|247|245.4|246.97|245.37|248.38|246.78|246.24|244.64|794
1737339300000|2025-01-20 02:15:00|246.99|245.39|246.36|244.76|248.13|246.53|246.12|244.52|769
1737339600000|2025-01-20 02:20:00|246.35|244.75|245.85|244.25|246.62|245.02|244.82|243.22|819
1737339900000|2025-01-20 02:25:00|245.84|244.24|243.39|241.79|245.84|244.24|242.22|240.62|827
1737340200000|2025-01-20 02:30:00|243.4|241.8|243.22|241.62|244.16|242.56|242.14|240.54|833
1737340500000|2025-01-20 02:35:00|243.27|241.67|239.29|237.69|243.63|242.03|239.05|237.45|780
1737340800000|2025-01-20 02:40:00|239.33|237.73|238.76|237.16|240.45|238.85|238.76|237.16|540
1737341100000|2025-01-20 02:45:00|238.78|237.18|236.37|234.77|238.8|237.2|236.28|234.68|735
1737341400000|2025-01-20 02:50:00|236.35|234.75|234.39|232.79|237.38|235.78|233.47|231.87|880
1737341700000|2025-01-20 02:55:00|234.33|232.73|232.72|231.12|234.63|233.03|230.9|229.3|906
1737342000000|2025-01-20 03:00:00|232.78|231.18|234.63|233.03|234.75|233.15|230.4|228.8|922
1737342300000|2025-01-20 03:05:00|234.62|233.02|235.62|234.02|235.72|234.12|233.63|232.03|818
1737342600000|2025-01-20 03:10:00|235.85|234.25|238.15|236.55|238.52|236.92|235.38|233.78|768
1737342900000|2025-01-20 03:15:00|238.19|236.59|238.92|237.32|239.71|238.11|236.78|235.18|781
1737343200000|2025-01-20 03:20:00|238.93|237.33|240.82|239.22|240.87|239.27|238.93|237.33|851
1737343500000|2025-01-20 03:25:00|240.79|239.19|240.24|238.64|241.29|239.69|238.96|237.36|806
1737343800000|2025-01-20 03:30:00|240.21|238.61|241.69|240.09|242.2|240.6|239.63|238.03|882
1737344100000|2025-01-20 03:35:00|241.66|240.06|242.28|240.68|243.38|241.78|241.66|240.06|789
1737344400000|2025-01-20 03:40:00|242.23|240.63|243.86|242.26|244.4|242.8|242.04|240.44|718
1737344700000|2025-01-20 03:45:00|243.89|242.29|242.49|240.89|243.89|242.29|242.43|240.83|585
1737345000000|2025-01-20 03:50:00|242.44|240.84|242.37|240.77|242.9|241.3|241.45|239.85|642
1737345300000|2025-01-20 03:55:00|242.36|240.76|242.19|240.59|243.19|241.59|241.46|239.86|603
1737345600000|2025-01-20 04:00:00|242.18|240.58|241.48|239.88|242.84|241.24|241.48|239.88|635
1737345900000|2025-01-20 04:05:00|241.44|239.84|240.6|239|242.01|240.41|240.59|238.99|632
1737346200000|2025-01-20 04:10:00|240.62|239.02|242.49|240.89|243.72|242.12|240.59|238.99|667
1737346500000|2025-01-20 04:15:00|242.47|240.87|241.29|239.69|242.47|240.87|240.49|238.89|652
1737346800000|2025-01-20 04:20:00|241.27|239.67|240.45|238.85|241.87|240.27|240.28|238.68|714
1737347100000|2025-01-20 04:25:00|240.54|238.94|240.51|238.91|240.78|239.18|239.71|238.11|605
1737347400000|2025-01-20 04:30:00|240.53|238.93|242.51|240.91|242.67|241.07|240.16|238.56|674
1737347700000|2025-01-20 04:35:00|242.5|240.9|243.18|241.58|244.01|242.41|242.45|240.85|748
1737348000000|2025-01-20 04:40:00|243.19|241.59|245.52|243.92|245.52|243.92|242.81|241.21|702
1737348300000|2025-01-20 04:45:00|245.49|243.89|245.61|244.01|247.03|245.43|244.68|243.08|609
1737348600000|2025-01-20 04:50:00|245.53|243.93|243.94|242.34|246.06|244.46|243.81|242.21|684
1737348900000|2025-01-20 04:55:00|243.99|242.39|244.25|242.65|244.51|242.91|243.71|242.11|621
1737349200000|2025-01-20 05:00:00|244.24|242.64|246|244.4|246.28|244.68|244.21|242.61|594
1737349500000|2025-01-20 05:05:00|246.02|244.42|247.23|245.63|248.11|246.51|244.36|242.76|765
1737349800000|2025-01-20 05:10:00|247.22|245.62|247.2|245.6|248.57|246.97|246.83|245.23|723
1737350100000|2025-01-20 05:15:00|247.25|245.65|246.75|245.15|249.18|247.58|246.65|245.05|730
1737350400000|2025-01-20 05:20:00|246.72|245.12|246.36|244.76|247.34|245.74|244.99|243.39|754
1737350700000|2025-01-20 05:25:00|246.35|244.75|245.91|244.31|246.36|244.76|244.74|243.14|710
1737351000000|2025-01-20 05:30:00|245.92|244.32|245.56|243.96|246.61|245.01|244.79|243.19|787
1737351300000|2025-01-20 05:35:00|245.57|243.97|247.34|245.74|247.54|245.94|244.7|243.1|692
1737351600000|2025-01-20 05:40:00|247.32|245.72|248.1|246.5|248.37|246.77|247.17|245.57|756
1737351900000|2025-01-20 05:45:00|248.08|246.48|246.7|245.1|248.08|246.48|245.84|244.24|741
1737352200000|2025-01-20 05:50:00|246.72|245.12|246.91|245.31|248.48|246.88|246.37|244.77|704
1737352500000|2025-01-20 05:55:00|246.89|245.29|245.46|243.86|246.95|245.35|245.31|243.71|424
1737352800000|2025-01-20 06:00:00|245.41|243.81|245.63|244.03|246.68|245.08|245.38|243.78|560
1737353100000|2025-01-20 06:05:00|245.57|243.97|243.39|241.79|246.01|244.41|243.39|241.79|561
1737353400000|2025-01-20 06:10:00|243.38|241.78|244.2|242.6|244.38|242.78|243.2|241.6|481
1737353700000|2025-01-20 06:15:00|244.27|242.67|246.78|245.18|246.9|245.3|244.23|242.63|667
1737354000000|2025-01-20 06:20:00|246.77|245.17|248.28|246.68|248.78|247.18|246.67|245.07|620
1737354300000|2025-01-20 06:25:00|248.29|246.69|247.51|245.91|249.1|247.5|247.36|245.76|654
1737354600000|2025-01-20 06:30:00|247.43|245.83|246.63|245.03|248.09|246.49|246.07|244.47|609
1737354900000|2025-01-20 06:35:00|246.64|245.04|249.7|248.1|249.77|248.17|246.07|244.47|702
1737355200000|2025-01-20 06:40:00|249.64|248.04|254.31|252.71|254.32|252.72|249.64|248.04|756
1737355500000|2025-01-20 06:45:00|254.29|252.69|253.56|251.96|255.43|253.83|251.61|250.01|896
1737355800000|2025-01-20 06:50:00|253.57|251.97|258.18|256.58|258.99|257.39|253.55|251.95|985
1737356100000|2025-01-20 06:55:00|258.26|256.66|258.31|256.71|260.07|258.47|255.52|253.92|958
1737356400000|2025-01-20 07:00:00|258.23|256.63|261.4|259.8|262.38|260.78|257.91|256.31|968
1737356700000|2025-01-20 07:05:00|261.18|259.58|260.16|258.56|262.22|260.62|259.39|257.79|977
1737357000000|2025-01-20 07:10:00|260.17|258.57|262.13|260.53|262.58|260.98|259.66|258.06|972
1737357300000|2025-01-20 07:15:00|262.06|260.46|260.78|259.18|262.58|260.98|259.03|257.43|909
1737357600000|2025-01-20 07:20:00|260.75|259.15|257.75|256.15|261.03|259.43|257.03|255.43|923
1737357900000|2025-01-20 07:25:00|257.85|256.25|258|256.4|259.58|257.98|257.6|256|792
1737358200000|2025-01-20 07:30:00|257.95|256.35|258.52|256.92|259.78|258.18|257.53|255.93|859
1737358500000|2025-01-20 07:35:00|258.56|256.96|258.73|257.13|259.26|257.66|256.34|254.74|815
1737358800000|2025-01-20 07:40:00|258.76|257.16|260|258.4|260.03|258.43|257.09|255.49|690
1737359100000|2025-01-20 07:45:00|259.99|258.39|262.25|260.65|262.4|260.8|259.93|258.33|624
1737359400000|2025-01-20 07:50:00|262.22|260.62|264.62|263.02|264.78|263.18|261.88|260.28|401
1737359700000|2025-01-20 07:55:00|264.72|263.12|262.46|260.86|264.85|263.25|262.19|260.59|661
1737360000000|2025-01-20 08:00:00|262.47|260.87|260.77|259.17|262.65|261.05|259.54|257.94|876
1737360300000|2025-01-20 08:05:00|260.75|259.15|262.2|260.6|262.53|260.93|260.59|258.99|761
1737360600000|2025-01-20 08:10:00|262.16|260.56|264.06|262.46|264.27|262.67|261.36|259.76|695
1737360900000|2025-01-20 08:15:00|264.07|262.47|264.92|263.32|265.02|263.42|262.92|261.32|720
1737361200000|2025-01-20 08:20:00|264.97|263.37|264.33|262.73|265.2|263.6|264.11|262.51|728
1737361500000|2025-01-20 08:25:00|264.2|262.6|263.72|262.12|264.99|263.39|263.16|261.56|423
1737361800000|2025-01-20 08:30:00|263.69|262.09|266.3|264.7|266.56|264.96|263.1|261.5|722
1737362100000|2025-01-20 08:35:00|266.31|264.71|269.07|267.47|269.16|267.56|265.56|263.96|742
1737362400000|2025-01-20 08:40:00|269.1|267.5|268.66|267.06|270.44|268.84|268.28|266.68|776
1737362700000|2025-01-20 08:45:00|268.62|267.02|266.99|265.39|269.32|267.72|266.79|265.19|828
1737363000000|2025-01-20 08:50:00|266.98|265.38|267.75|266.15|268.2|266.6|266.68|265.08|653
1737363300000|2025-01-20 08:55:00|267.74|266.14|270.03|268.43|270.03|268.43|267.67|266.07|638
1737363600000|2025-01-20 09:00:00|270.02|268.42|270.51|268.91|270.6|269|269.04|267.44|818
1737363900000|2025-01-20 09:05:00|270.49|268.89|273.22|271.62|273.67|272.07|270.21|268.61|878
1737364200000|2025-01-20 09:10:00|273.23|271.63|272.87|271.27|273.61|272.01|271.36|269.76|811
1737364500000|2025-01-20 09:15:00|272.88|271.28|270.87|269.27|273.01|271.41|269.98|268.38|715
1737364800000|2025-01-20 09:20:00|270.86|269.26|268.59|266.99|271.34|269.74|268.59|266.99|687
1737365100000|2025-01-20 09:25:00|268.58|266.98|268.55|266.95|268.62|267.02|267.38|265.78|791
1737365400000|2025-01-20 09:30:00|268.57|266.97|266.86|265.26|269.31|267.71|266.57|264.97|697
1737365700000|2025-01-20 09:35:00|266.85|265.25|263.2|261.6|267.46|265.86|263|261.4|822
1737366000000|2025-01-20 09:40:00|263.23|261.63|264.29|262.69|264.94|263.34|263.1|261.5|731
1737366300000|2025-01-20 09:45:00|264.3|262.7|263.36|261.76|265.11|263.51|263.18|261.58|638
1737366600000|2025-01-20 09:50:00|263.35|261.75|263.72|262.12|263.96|262.36|262.82|261.22|614
1737366900000|2025-01-20 09:55:00|263.78|262.18|263.4|261.8|264.35|262.75|263.3|261.7|588
1737367200000|2025-01-20 10:00:00|263.39|261.79|263.54|261.94|264.24|262.64|261.94|260.34|638
1737367500000|2025-01-20 10:05:00|263.53|261.93|263.39|261.79|264.58|262.98|263.2|261.6|563
1737367800000|2025-01-20 10:10:00|263.38|261.78|264.14|262.54|264.74|263.14|263.25|261.65|626
1737368100000|2025-01-20 10:15:00|264.15|262.55|265.01|263.41|265.73|264.13|263.83|262.23|741
1737368400000|2025-01-20 10:20:00|264.98|263.38|266.59|264.99|266.68|265.08|264.89|263.29|665
1737368700000|2025-01-20 10:25:00|266.55|264.95|265.66|264.06|266.56|264.96|264.91|263.31|564
1737369000000|2025-01-20 10:30:00|265.67|264.07|263.82|262.22|265.84|264.24|263.64|262.04|530
1737369300000|2025-01-20 10:35:00|263.83|262.23|262.83|261.23|264.74|263.14|262.35|260.75|649
1737369600000|2025-01-20 10:40:00|262.82|261.22|263.14|261.54|264.09|262.49|262.71|261.11|505
1737369900000|2025-01-20 10:45:00|263.15|261.55|262.37|260.77|264.31|262.71|262.37|260.77|393
1737370200000|2025-01-20 10:50:00|262.33|260.73|261.23|259.63|262.66|261.06|261.1|259.5|588
1737370500000|2025-01-20 10:55:00|261.24|259.64|259.83|258.23|261.33|259.73|259.38|257.78|700
1737370800000|2025-01-20 11:00:00|259.86|258.26|259.97|258.37|261.06|259.46|259.79|258.19|633
1737371100000|2025-01-20 11:05:00|259.96|258.36|258.79|257.19|259.96|258.36|258.4|256.8|555
1737371400000|2025-01-20 11:10:00|258.77|257.17|258.47|256.87|258.88|257.28|257.32|255.72|649
1737371700000|2025-01-20 11:15:00|258.44|256.84|258.86|257.26|259.28|257.68|258.44|256.84|456
1737372000000|2025-01-20 11:20:00|258.85|257.25|259.69|258.09|259.93|258.33|258.85|257.25|595
1737372300000|2025-01-20 11:25:00|259.68|258.08|259.2|257.6|259.9|258.3|257.94|256.34|579
1737372600000|2025-01-20 11:30:00|259.19|257.59|260.3|258.7|260.92|259.32|259.18|257.58|603
1737372900000|2025-01-20 11:35:00|260.32|258.72|260.48|258.88|260.48|258.88|259.19|257.59|435
1737373200000|2025-01-20 11:40:00|260.46|258.86|260.29|258.69|261|259.4|259.72|258.12|360
1737373500000|2025-01-20 11:45:00|260.33|258.73|259.96|258.36|260.8|259.2|259.64|258.04|364
1737373800000|2025-01-20 11:50:00|259.94|258.34|260.22|258.62|260.26|258.66|259.57|257.97|360
1737374100000|2025-01-20 11:55:00|260.25|258.65|261.18|259.58|261.24|259.64|259.89|258.29|342
1737374400000|2025-01-20 12:00:00|261.19|259.59|261.5|259.9|262.1|260.5|260.9|259.3|562
1737374700000|2025-01-20 12:05:00|261.54|259.94|261.51|259.91|262.2|260.6|261.23|259.63|551
1737375000000|2025-01-20 12:10:00|261.43|259.83|258.11|256.51|261.43|259.83|256.57|254.97|826
1737375300000|2025-01-20 12:15:00|258.1|256.5|253.51|251.91|258.23|256.63|252.81|251.21|996
1737375600000|2025-01-20 12:20:00|253.53|251.93|254.46|252.86|254.54|252.94|251.14|249.54|944
1737375900000|2025-01-20 12:25:00|254.42|252.82|254.79|253.19|256.25|254.65|254.05|252.45|955
1737376200000|2025-01-20 12:30:00|254.77|253.17|255.42|253.82|256.84|255.24|254.77|253.17|939
1737376500000|2025-01-20 12:35:00|255.36|253.76|252.18|250.58|255.46|253.86|252.16|250.56|788
1737376800000|2025-01-20 12:40:00|252.23|250.63|252.35|250.75|252.88|251.28|250.76|249.16|956
1737377100000|2025-01-20 12:45:00|252.36|250.76|255.07|253.47|255.69|254.09|252.22|250.62|882
1737377400000|2025-01-20 12:50:00|255.06|253.46|254.75|253.15|255.09|253.49|253.23|251.63|695
1737377700000|2025-01-20 12:55:00|254.72|253.12|253.87|252.27|255.42|253.82|253.66|252.06|509
1737378000000|2025-01-20 13:00:00|253.88|252.28|254.88|253.28|255.32|253.72|252.81|251.21|655
1737378300000|2025-01-20 13:05:00|254.84|253.24|253.47|251.87|255.45|253.85|253|251.4|656
1737378600000|2025-01-20 13:10:00|253.48|251.88|254.29|252.69|254.29|252.69|252.77|251.17|671
1737378900000|2025-01-20 13:15:00|254.32|252.72|254.86|253.26|255.97|254.37|253.86|252.26|739
1737379200000|2025-01-20 13:20:00|254.84|253.24|255.26|253.66|255.39|253.79|254.12|252.52|674
1737379500000|2025-01-20 13:25:00|255.25|253.65|254.12|252.52|255.9|254.3|254.12|252.52|622
1737379800000|2025-01-20 13:30:00|254.13|252.53|255.35|253.75|255.95|254.35|253.56|251.96|903
1737380100000|2025-01-20 13:35:00|255.34|253.74|253.14|251.54|256.41|254.81|253.13|251.53|831
1737380400000|2025-01-20 13:40:00|253.11|251.51|252.93|251.33|253.79|252.19|251.92|250.32|810
1737380700000|2025-01-20 13:45:00|252.9|251.3|256.26|254.66|256.32|254.72|252.56|250.96|795
1737381000000|2025-01-20 13:50:00|256.3|254.7|257.64|256.04|257.74|256.14|255.88|254.28|747
1737381300000|2025-01-20 13:55:00|257.63|256.03|256.92|255.32|258.3|256.7|256.64|255.04|860
1737381600000|2025-01-20 14:00:00|256.88|255.28|256.62|255.02|258.35|256.75|256.52|254.92|715
1737381900000|2025-01-20 14:05:00|256.61|255.01|256.6|255|257.11|255.51|256.11|254.51|678
1737382200000|2025-01-20 14:10:00|256.59|254.99|256.21|254.61|256.77|255.17|255.58|253.98|658
1737382500000|2025-01-20 14:15:00|256.19|254.59|256.78|255.18|258.65|257.05|255.87|254.27|733
1737382800000|2025-01-20 14:20:00|256.77|255.17|257.37|255.77|257.89|256.29|256.37|254.77|692
1737383100000|2025-01-20 14:25:00|257.36|255.76|256.56|254.96|257.63|256.03|256.56|254.96|519
1737383400000|2025-01-20 14:30:00|256.54|254.94|257.68|256.08|257.71|256.11|255.05|253.45|792
1737383700000|2025-01-20 14:35:00|257.69|256.09|255.81|254.21|258.23|256.63|255.65|254.05|693
1737384000000|2025-01-20 14:40:00|255.82|254.22|256.66|255.06|256.98|255.38|255.77|254.17|616
1737384300000|2025-01-20 14:45:00|256.65|255.05|257.94|256.34|258.08|256.48|256.65|255.05|572
1737384600000|2025-01-20 14:50:00|257.96|256.36|258.76|257.16|259.73|258.13|257.96|256.36|504
1737384900000|2025-01-20 14:55:00|258.77|257.17|257.98|256.38|258.86|257.26|257.93|256.33|505
1737385200000|2025-01-20 15:00:00|257.99|256.39|256.19|254.59|257.99|256.39|254.31|252.71|862
1737385500000|2025-01-20 15:05:00|256.12|254.52|257.52|255.92|257.82|256.22|256.1|254.5|774
1737385800000|2025-01-20 15:10:00|257.58|255.98|257.5|255.9|257.97|256.37|256.28|254.68|687
1737386100000|2025-01-20 15:15:00|257.36|255.76|255.36|253.76|258.1|256.5|254.06|252.46|893
1737386400000|2025-01-20 15:20:00|255.3|253.7|256.22|254.62|256.57|254.97|254.09|252.49|843
1737386700000|2025-01-20 15:25:00|256.18|254.58|257.73|256.13|257.92|256.32|255.62|254.02|835
1737387000000|2025-01-20 15:30:00|257.74|256.14|256.1|254.5|258.32|256.72|255.69|254.09|908
1737387300000|2025-01-20 15:35:00|256.11|254.51|258.07|256.47|258.17|256.57|255.73|254.13|743
1737387600000|2025-01-20 15:40:00|258.08|256.48|259.4|257.8|259.7|258.1|257.83|256.23|725
1737387900000|2025-01-20 15:45:00|259.41|257.81|256.43|254.83|259.41|257.81|254.34|252.74|843
1737388200000|2025-01-20 15:50:00|256.47|254.87|257.25|255.65|258.24|256.64|255.52|253.92|918
1737388500000|2025-01-20 15:55:00|257.27|255.67|254.65|253.05|257.39|255.79|254.54|252.94|898
1737388800000|2025-01-20 16:00:00|254.68|253.08|255.03|253.43|256.28|254.68|254.37|252.77|916
1737389100000|2025-01-20 16:05:00|255.05|253.45|251.52|249.92|256.2|254.6|251.52|249.92|887
1737389400000|2025-01-20 16:10:00|251.47|249.87|249.4|247.8|252.91|251.31|247.86|246.26|965
1737389700000|2025-01-20 16:15:00|249.37|247.77|250.01|248.41|250.8|249.2|248.1|246.5|922
1737390000000|2025-01-20 16:20:00|249.93|248.33|248.89|247.29|250.62|249.02|248.51|246.91|879
1737390300000|2025-01-20 16:25:00|248.84|247.24|251.23|249.63|252.12|250.52|248.83|247.23|824
1737390600000|2025-01-20 16:30:00|251.25|249.65|250.79|249.19|251.64|250.04|249.91|248.31|780
1737390900000|2025-01-20 16:35:00|250.83|249.23|253.36|251.76|253.88|252.28|250.79|249.19|743
1737391200000|2025-01-20 16:40:00|253.37|251.77|254.16|252.56|255.42|253.82|253.37|251.77|810
1737391500000|2025-01-20 16:45:00|254.15|252.55|255.49|253.89|255.58|253.98|253.63|252.03|608
1737391800000|2025-01-20 16:50:00|255.51|253.91|255.85|254.25|256.05|254.45|254.3|252.7|730
1737392100000|2025-01-20 16:55:00|255.84|254.24|257.1|255.5|257.31|255.71|254.94|253.34|633
1737392400000|2025-01-20 17:00:00|257.07|255.47|251.65|250.05|257.27|255.67|251.65|250.05|828
1737392700000|2025-01-20 17:05:00|251.6|250|252.21|250.61|252.6|251|244.88|243.28|1090
1737393000000|2025-01-20 17:10:00|252.28|250.68|251.19|249.59|253.35|251.75|250.18|248.58|1056
1737393300000|2025-01-20 17:15:00|251.24|249.64|248.51|246.91|253.02|251.42|248.17|246.57|936
1737393600000|2025-01-20 17:20:00|248.46|246.86|251.55|249.95|252.66|251.06|248.19|246.59|999
1737393900000|2025-01-20 17:25:00|251.59|249.99|246.4|244.8|252.06|250.46|246.33|244.73|972
1737394200000|2025-01-20 17:30:00|246.41|244.81|245.26|243.66|248.82|247.22|243.45|241.85|945
1737394500000|2025-01-20 17:35:00|245.28|243.68|238.79|237.19|246.45|244.85|238.79|237.19|994
1737394800000|2025-01-20 17:40:00|238.83|237.23|236.24|234.64|241.62|240.02|235.81|234.21|1060
1737395100000|2025-01-20 17:45:00|236.21|234.61|238.88|237.28|242.07|240.47|235.81|234.21|964
1737395400000|2025-01-20 17:50:00|238.92|237.32|244.78|243.18|245.1|243.5|238.58|236.98|919
1737395700000|2025-01-20 17:55:00|244.74|243.14|244.47|242.87|245.12|243.52|241.84|240.24|876
1737396000000|2025-01-20 18:00:00|244.48|242.88|244.44|242.84|246.39|244.79|243.87|242.27|889
1737396300000|2025-01-20 18:05:00|244.43|242.83|246.65|245.05|246.66|245.06|242.95|241.35|876
1737396600000|2025-01-20 18:10:00|246.6|245|246.03|244.43|247.39|245.79|244.86|243.26|920
1737396900000|2025-01-20 18:15:00|246.01|244.41|246.51|244.91|246.84|245.24|244.54|242.94|815
1737397200000|2025-01-20 18:20:00|246.44|244.84|247.39|245.79|247.67|246.07|246.03|244.43|831
1737397500000|2025-01-20 18:25:00|247.38|245.78|246.73|245.13|247.84|246.24|245.58|243.98|782
1737397800000|2025-01-20 18:30:00|246.75|245.15|246.98|245.38|248.2|246.6|246.33|244.73|901
1737398100000|2025-01-20 18:35:00|247|245.4|248.72|247.12|249.85|248.25|246.87|245.27|885
1737398400000|2025-01-20 18:40:00|248.7|247.1|248.66|247.06|249.24|247.64|248.05|246.45|720
1737398700000|2025-01-20 18:45:00|248.6|247|249.9|248.3|250.88|249.28|248.54|246.94|671
1737399000000|2025-01-20 18:50:00|249.89|248.29|250.3|248.7|250.36|248.76|249.69|248.09|567
1737399300000|2025-01-20 18:55:00|250.28|248.68|249.9|248.3|250.75|249.15|249.71|248.11|595
1737399600000|2025-01-20 19:00:00|249.93|248.33|247.39|245.79|250.24|248.64|247.29|245.69|781
1737399900000|2025-01-20 19:05:00|247.38|245.78|247.99|246.39|249|247.4|246.58|244.98|766
1737400200000|2025-01-20 19:10:00|247.96|246.36|248.14|246.54|248.68|247.08|247.32|245.72|663
1737400500000|2025-01-20 19:15:00|248.15|246.55|246.7|245.1|248.53|246.93|246.45|244.85|659
1737400800000|2025-01-20 19:20:00|246.68|245.08|247.32|245.72|247.98|246.38|246.32|244.72|677
1737401100000|2025-01-20 19:25:00|247.31|245.71|246.89|245.29|247.99|246.39|246.59|244.99|548
1737401400000|2025-01-20 19:30:00|246.9|245.3|246.36|244.76|247.41|245.81|245.63|244.03|740
1737401700000|2025-01-20 19:35:00|246.34|244.74|247.19|245.59|248.09|246.49|246.16|244.56|590
1737402000000|2025-01-20 19:40:00|247.18|245.58|246.14|244.54|247.42|245.82|245.38|243.78|546
1737402300000|2025-01-20 19:45:00|246.1|244.5|246.83|245.23|249.72|248.12|245.94|244.34|831
1737402600000|2025-01-20 19:50:00|246.8|245.2|247.35|245.75|248.17|246.57|246.73|245.13|741
1737402900000|2025-01-20 19:55:00|247.41|245.81|246.95|245.35|248.28|246.68|246.94|245.34|777
1737403200000|2025-01-20 20:00:00|246.98|245.38|245.7|244.1|247.17|245.57|245.7|244.1|662
1737403500000|2025-01-20 20:05:00|245.72|244.12|247.86|246.26|248.4|246.8|245.7|244.1|785
1737403800000|2025-01-20 20:10:00|247.85|246.25|247.92|246.32|248.36|246.76|247.31|245.71|740
1737404100000|2025-01-20 20:15:00|247.96|246.36|246.59|244.99|248.23|246.63|246.07|244.47|803
1737404400000|2025-01-20 20:20:00|246.57|244.97|247.99|246.39|248.23|246.63|246.18|244.58|735
1737404700000|2025-01-20 20:25:00|247.98|246.38|247.84|246.24|249.44|247.84|247.56|245.96|605
1737405000000|2025-01-20 20:30:00|247.82|246.22|249.21|247.61|249.63|248.03|247.21|245.61|736
1737405300000|2025-01-20 20:35:00|249.22|247.62|249.47|247.87|249.75|248.15|248.27|246.67|712
1737405600000|2025-01-20 20:40:00|249.45|247.85|247.74|246.14|249.55|247.95|247.63|246.03|624
1737405900000|2025-01-20 20:45:00|247.75|246.15|248.23|246.63|248.77|247.17|247.47|245.87|587
1737406200000|2025-01-20 20:50:00|248.26|246.66|246.6|245|248.37|246.77|246.6|245|430
1737406500000|2025-01-20 20:55:00|246.53|244.93|246.08|244.48|246.7|245.1|245.54|243.94|460
1737406800000|2025-01-20 21:00:00|246.03|244.43|247.29|245.69|247.64|246.04|245.87|244.27|622
1737407100000|2025-01-20 21:05:00|247.3|245.7|247.22|245.62|247.59|245.99|246.31|244.71|498
1737407400000|2025-01-20 21:10:00|247.23|245.63|248.83|247.23|248.84|247.24|247.17|245.57|582
1737407700000|2025-01-20 21:15:00|248.77|247.17|250.08|248.48|250.21|248.61|248.53|246.93|619
1737408000000|2025-01-20 21:20:00|250.05|248.45|250.36|248.76|251.16|249.56|249.74|248.14|603
1737408300000|2025-01-20 21:25:00|250.35|248.75|250.52|248.92|250.78|249.18|249.48|247.88|659
1737408600000|2025-01-20 21:30:00|250.53|248.93|249.23|247.63|250.53|248.93|249.2|247.6|604
1737408900000|2025-01-20 21:35:00|249.22|247.62|249.07|247.47|249.55|247.95|248.09|246.49|697
1737409200000|2025-01-20 21:40:00|249.1|247.5|249.11|247.51|249.62|248.02|248.31|246.71|656
1737409500000|2025-01-20 21:45:00|249.08|247.48|247.45|245.85|249.6|248|246.49|244.89|719
1737409800000|2025-01-20 21:50:00|247.46|245.86|247.03|245.43|247.89|246.29|246.8|245.2|790
1737410100000|2025-01-20 21:55:00|247.04|245.44|246.91|245.31|247.76|246.16|246.69|245.09|602
1737410400000|2025-01-20 22:00:00|246.8|245.2|243.72|242.12|246.97|245.37|243.57|241.97|748
1737410700000|2025-01-20 22:05:00|243.75|242.15|244.79|243.19|246.64|245.04|243.72|242.12|750
1737411000000|2025-01-20 22:10:00|244.78|243.18|244.12|242.52|245.24|243.64|243.96|242.36|642
1737411300000|2025-01-20 22:15:00|244.13|242.53|245.49|243.89|246|244.4|244.02|242.42|620
1737411600000|2025-01-20 22:20:00|245.51|243.91|243.8|242.2|245.52|243.92|243.47|241.87|427
1737411900000|2025-01-20 22:25:00|243.81|242.21|246.03|244.43|246.2|244.6|243.81|242.21|559
1737412200000|2025-01-20 22:30:00|246.02|244.42|246.12|244.52|246.63|245.03|245.49|243.89|554
1737412500000|2025-01-20 22:35:00|246.07|244.47|247.41|245.81|247.78|246.18|245.83|244.23|490
1737412800000|2025-01-20 22:40:00|247.4|245.8|249.84|248.24|249.84|248.24|247.17|245.57|324
1737413100000|2025-01-20 22:45:00|249.85|248.25|249.53|247.93|251.44|249.84|249.44|247.84|332
1737413400000|2025-01-20 22:50:00|249.52|247.92|250.6|249|250.77|249.17|249.52|247.92|366
1737413700000|2025-01-20 22:55:00|250.61|249.01|250.61|249.01|250.91|249.31|250.09|248.49|301
1737414000000|2025-01-20 23:00:00|250.69|249.09|249.88|248.28|250.79|249.19|249.07|247.47|591
1737414300000|2025-01-20 23:05:00|249.89|248.29|249.7|248.1|250.74|249.14|249.24|247.64|513
1737414600000|2025-01-20 23:10:00|249.71|248.11|246.23|244.63|249.71|248.11|246.01|244.41|597
1737414900000|2025-01-20 23:15:00|246.22|244.62|246.44|244.84|246.54|244.94|245.29|243.69|697
1737415200000|2025-01-20 23:20:00|246.43|244.83|246.82|245.22|247.23|245.63|245.91|244.31|627
1737415500000|2025-01-20 23:25:00|246.81|245.21|247.45|245.85|247.8|246.2|246.6|245|405
1737415800000|2025-01-20 23:30:00|247.46|245.86|246.78|245.18|247.63|246.03|245.69|244.09|546
1737416100000|2025-01-20 23:35:00|246.81|245.21|249.33|247.73|249.33|247.73|246.65|245.05|614
1737416400000|2025-01-20 23:40:00|249.3|247.7|248.91|247.31|249.38|247.78|248.3|246.7|476
1737416700000|2025-01-20 23:45:00|248.9|247.3|243.67|242.07|248.9|247.3|243.67|242.07|650
1737417000000|2025-01-20 23:50:00|243.71|242.11|242.68|241.08|245.1|243.5|242.22|240.62|798
1737417300000|2025-01-20 23:55:00|242.61|241.01|242.71|241.11|243.55|241.95|242.16|240.56|700
1737417600000|2025-01-21 00:00:00|242.7|241.1|241.65|240.05|245.47|243.87|241.64|240.04|775
1737417900000|2025-01-21 00:05:00|241.62|240.02|241.06|239.46|242.92|241.32|240.88|239.28|853
1737418200000|2025-01-21 00:10:00|241.08|239.48|243.29|241.69|243.33|241.73|240.88|239.28|806
1737418500000|2025-01-21 00:15:00|243.3|241.7|241.05|239.45|243.37|241.77|240.91|239.31|742
1737418800000|2025-01-21 00:20:00|241.1|239.5|239.53|237.93|242.88|241.28|239.51|237.91|737
1737419100000|2025-01-21 00:25:00|239.54|237.94|238.3|236.7|240.09|238.49|238.05|236.45|766
1737419400000|2025-01-21 00:30:00|238.27|236.67|239.6|238|239.83|238.23|237.96|236.36|824
1737419700000|2025-01-21 00:35:00|239.59|237.99|239.31|237.71|240.95|239.35|238.9|237.3|788
1737420000000|2025-01-21 00:40:00|239.33|237.73|239.6|238|240.78|239.18|238.73|237.13|693
1737420300000|2025-01-21 00:45:00|239.65|238.05|242.13|240.53|242.25|240.65|239.54|237.94|775
1737420600000|2025-01-21 00:50:00|242.14|240.54|237.19|235.59|242.2|240.6|237.09|235.49|803
1737420900000|2025-01-21 00:55:00|237.21|235.61|235.84|234.24|237.67|236.07|235.73|234.13|751
1737421200000|2025-01-21 01:00:00|235.85|234.25|238.3|236.7|238.56|236.96|235.66|234.06|877
1737421500000|2025-01-21 01:05:00|238.44|236.84|239.84|238.24|240.55|238.95|237.6|236|752
1737421800000|2025-01-21 01:10:00|239.85|238.25|239.93|238.33|240.51|238.91|238.71|237.11|752
1737422100000|2025-01-21 01:15:00|239.92|238.32|239.07|237.47|240.04|238.44|237.56|235.96|586
1737422400000|2025-01-21 01:20:00|239.08|237.48|236.86|235.26|239.09|237.49|236.86|235.26|682
1737422700000|2025-01-21 01:25:00|236.89|235.29|234.15|232.55|236.92|235.32|233.84|232.24|753
1737423000000|2025-01-21 01:30:00|234.16|232.56|234.2|232.6|235.4|233.8|232.91|231.31|862
1737423300000|2025-01-21 01:35:00|234.21|232.61|234.23|232.63|236.87|235.27|234.07|232.47|942
1737423600000|2025-01-21 01:40:00|234.22|232.62|235.94|234.34|236.31|234.71|233.78|232.18|915
1737423900000|2025-01-21 01:45:00|235.93|234.33|236.42|234.82|236.77|235.17|235.35|233.75|810
1737424200000|2025-01-21 01:50:00|236.43|234.83|237.98|236.38|237.98|236.38|235.5|233.9|777
1737424500000|2025-01-21 01:55:00|238|236.4|235|233.4|238.91|237.31|234.87|233.27|850
1737424800000|2025-01-21 02:00:00|234.96|233.36|233.46|231.86|235.96|234.36|232.94|231.34|895
1737425100000|2025-01-21 02:05:00|233.39|231.79|233.58|231.98|234.44|232.84|232.93|231.33|951
1737425400000|2025-01-21 02:10:00|233.52|231.92|237.54|235.94|237.64|236.04|233.52|231.92|960
1737425700000|2025-01-21 02:15:00|237.47|235.87|236.92|235.32|237.72|236.12|235.86|234.26|872
1737426000000|2025-01-21 02:20:00|236.95|235.35|236.48|234.88|237.34|235.74|234.96|233.36|821
1737426300000|2025-01-21 02:25:00|236.52|234.92|237.59|235.99|239.68|238.08|235.83|234.23|875
1737426600000|2025-01-21 02:30:00|237.58|235.98|238.78|237.18|238.89|237.29|236.84|235.24|849
1737426900000|2025-01-21 02:35:00|238.81|237.21|237.74|236.14|240.28|238.68|237.2|235.6|769
1737427200000|2025-01-21 02:40:00|237.73|236.13|236.25|234.65|238.24|236.64|235.95|234.35|700
1737427500000|2025-01-21 02:45:00|236.24|234.64|236.41|234.81|236.41|234.81|234.57|232.97|833
1737427800000|2025-01-21 02:50:00|236.42|234.82|239.3|237.7|239.32|237.72|236.42|234.82|779
1737428100000|2025-01-21 02:55:00|239.31|237.71|240.66|239.06|240.72|239.12|238.44|236.84|567
1737428400000|2025-01-21 03:00:00|240.68|239.08|241.37|239.77|241.37|239.77|239.38|237.78|621
1737428700000|2025-01-21 03:05:00|241.39|239.79|239.95|238.35|241.42|239.82|239.68|238.08|694
1737429000000|2025-01-21 03:10:00|239.96|238.36|240.58|238.98|241.8|240.2|239.93|238.33|670
1737429300000|2025-01-21 03:15:00|240.64|239.04|240.11|238.51|240.64|239.04|239.11|237.51|621
1737429600000|2025-01-21 03:20:00|240.1|238.5|239.62|238.02|240.81|239.21|238.87|237.27|759
1737429900000|2025-01-21 03:25:00|239.67|238.07|238.55|236.95|240.06|238.46|238.43|236.83|617
1737430200000|2025-01-21 03:30:00|238.56|236.96|237.96|236.36|239.02|237.42|237.89|236.29|657
1737430500000|2025-01-21 03:35:00|237.95|236.35|238.41|236.81|238.52|236.92|237.05|235.45|639
1737430800000|2025-01-21 03:40:00|238.39|236.79|238.36|236.76|239.15|237.55|238.16|236.56|601
1737431100000|2025-01-21 03:45:00|238.37|236.77|237.69|236.09|238.5|236.9|236.86|235.26|584
1737431400000|2025-01-21 03:50:00|237.71|236.11|238.76|237.16|238.87|237.27|237.68|236.08|701
1737431700000|2025-01-21 03:55:00|238.75|237.15|238.47|236.87|239.51|237.91|238.2|236.6|398
1737432000000|2025-01-21 04:00:00|238.49|236.89|236.58|234.98|238.51|236.91|236.51|234.91|579
1737432300000|2025-01-21 04:05:00|236.57|234.97|235.13|233.53|236.63|235.03|234.96|233.36|600
1737432600000|2025-01-21 04:10:00|235.16|233.56|235.67|234.07|235.67|234.07|234.74|233.14|599
1737432900000|2025-01-21 04:15:00|235.79|234.19|236.48|234.88|236.94|235.34|235.38|233.78|623
1737433200000|2025-01-21 04:20:00|236.51|234.91|237.29|235.69|237.56|235.96|236.19|234.59|464
1737433500000|2025-01-21 04:25:00|237.28|235.68|236.53|234.93|237.86|236.26|236.37|234.77|435
1737433800000|2025-01-21 04:30:00|236.52|234.92|233.05|231.45|236.52|234.92|232.86|231.26|748
1737434100000|2025-01-21 04:35:00|233.06|231.46|233.71|232.11|234.49|232.89|232.48|230.88|786
1737434400000|2025-01-21 04:40:00|233.72|232.12|235.26|233.66|235.59|233.99|233.72|232.12|699
1737434700000|2025-01-21 04:45:00|235.3|233.7|236.17|234.57|236.35|234.75|235.05|233.45|703
1737435000000|2025-01-21 04:50:00|236.09|234.49|237.48|235.88|237.51|235.91|235.97|234.37|515
1737435300000|2025-01-21 04:55:00|237.49|235.89|239.08|237.48|239.43|237.83|237.47|235.87|518
1737435600000|2025-01-21 05:00:00|239.13|237.53|237.62|236.02|239.59|237.99|237.33|235.73|597
1737435900000|2025-01-21 05:05:00|237.63|236.03|238.88|237.28|239.06|237.46|237.41|235.81|588
1737436200000|2025-01-21 05:10:00|238.89|237.29|238.85|237.25|239.22|237.62|238.02|236.42|624
1737436500000|2025-01-21 05:15:00|238.87|237.27|238.31|236.71|239.01|237.41|237.98|236.38|611
1737436800000|2025-01-21 05:20:00|238.32|236.72|237.95|236.35|238.54|236.94|237.43|235.83|636
1737437100000|2025-01-21 05:25:00|237.96|236.36|237.53|235.93|238.11|236.51|237.22|235.62|455
1737437400000|2025-01-21 05:30:00|237.52|235.92|235.45|233.85|237.54|235.94|235.35|233.75|557
1737437700000|2025-01-21 05:35:00|235.41|233.81|235.82|234.22|236.42|234.82|235.41|233.81|588
1737438000000|2025-01-21 05:40:00|235.84|234.24|234.68|233.08|235.96|234.36|234.48|232.88|403
1737438300000|2025-01-21 05:45:00|234.71|233.11|234.24|232.64|235.71|234.11|234.24|232.64|437
1737438600000|2025-01-21 05:50:00|234.21|232.61|234.46|232.86|234.48|232.88|233.12|231.52|506
1737438900000|2025-01-21 05:55:00|234.45|232.85|233.05|231.45|234.45|232.85|233.05|231.45|365
1737439200000|2025-01-21 06:00:00|233.07|231.47|233.51|231.91|233.64|232.04|231.01|229.41|590
1737439500000|2025-01-21 06:05:00|233.5|231.9|235.51|233.91|236.33|234.73|233.47|231.87|689
1737439800000|2025-01-21 06:10:00|235.5|233.9|236.68|235.08|236.85|235.25|235.4|233.8|658
1737440100000|2025-01-21 06:15:00|236.69|235.09|236.47|234.87|237.74|236.14|236.18|234.58|706
1737440400000|2025-01-21 06:20:00|236.45|234.85|236.33|234.73|236.61|235.01|235.8|234.2|523
1737440700000|2025-01-21 06:25:00|236.34|234.74|235.79|234.19|237.05|235.45|235.26|233.66|601
1737441000000|2025-01-21 06:30:00|235.8|234.2|235.73|234.13|236.32|234.72|234.84|233.24|584
1737441300000|2025-01-21 06:35:00|235.71|234.11|234.27|232.67|235.79|234.19|234.21|232.61|421
1737441600000|2025-01-21 06:40:00|234.29|232.69|233.55|231.95|234.35|232.75|233.43|231.83|527
1737441900000|2025-01-21 06:45:00|233.53|231.93|235.28|233.68|236.01|234.41|233.49|231.89|736
1737442200000|2025-01-21 06:50:00|235.27|233.67|237.53|235.93|237.74|236.14|235.04|233.44|648
1737442500000|2025-01-21 06:55:00|237.52|235.92|237.67|236.07|238.22|236.62|237.18|235.58|621
1737442800000|2025-01-21 07:00:00|237.66|236.06|237.24|235.64|238.37|236.77|236.4|234.8|683
1737443100000|2025-01-21 07:05:00|237.23|235.63|236.87|235.27|237.54|235.94|236.19|234.59|646
1737443400000|2025-01-21 07:10:00|236.84|235.24|237.02|235.42|237.65|236.05|235.96|234.36|621
1737443700000|2025-01-21 07:15:00|237.01|235.41|237.31|235.71|237.96|236.36|237|235.4|620
1737444000000|2025-01-21 07:20:00|237.32|235.72|237.53|235.93|237.88|236.28|236.87|235.27|562
1737444300000|2025-01-21 07:25:00|237.54|235.94|237.86|236.26|237.91|236.31|236.89|235.29|412
1737444600000|2025-01-21 07:30:00|237.84|236.24|237.95|236.35|238.39|236.79|237.2|235.6|587
1737444900000|2025-01-21 07:35:00|237.89|236.29|238.33|236.73|238.45|236.85|237.86|236.26|444
1737445200000|2025-01-21 07:40:00|238.23|236.63|237.18|235.58|238.23|236.63|236.93|235.33|321
1737445500000|2025-01-21 07:45:00|237.19|235.59|237.34|235.74|238|236.4|237.17|235.57|338
1737445800000|2025-01-21 07:50:00|237.36|235.76|235.73|234.13|237.39|235.79|235.21|233.61|485
1737446100000|2025-01-21 07:55:00|235.72|234.12|237.43|235.83|238.03|236.43|235.7|234.1|376
1737446400000|2025-01-21 08:00:00|237.38|235.78|236.48|234.88|237.47|235.87|236.45|234.85|434
1737446700000|2025-01-21 08:05:00|236.47|234.87|239.16|237.56|239.22|237.62|236.47|234.87|661
1737447000000|2025-01-21 08:10:00|239.17|237.57|238.55|236.95|240.41|238.81|237.6|236|668
1737447300000|2025-01-21 08:15:00|238.52|236.92|239.35|237.75|239.52|237.92|237.92|236.32|673
1737447600000|2025-01-21 08:20:00|239.36|237.76|238.34|236.74|239.78|238.18|238.04|236.44|593
1737447900000|2025-01-21 08:25:00|238.32|236.72|238.47|236.87|238.87|237.27|238.13|236.53|528
1737448200000|2025-01-21 08:30:00|238.46|236.86|238.37|236.77|238.77|237.17|237.77|236.17|562
1737448500000|2025-01-21 08:35:00|238.43|236.83|238.09|236.49|238.98|237.38|237.75|236.15|652
1737448800000|2025-01-21 08:40:00|238.1|236.5|237.11|235.51|238.33|236.73|236.49|234.89|592
1737449100000|2025-01-21 08:45:00|237.09|235.49|238.75|237.15|238.75|237.15|236.38|234.78|626
1737449400000|2025-01-21 08:50:00|238.77|237.17|239.46|237.86|239.73|238.13|238.74|237.14|721
1737449700000|2025-01-21 08:55:00|239.47|237.87|240.01|238.41|240.23|238.63|239.4|237.8|488
1737450000000|2025-01-21 09:00:00|240.02|238.42|239.83|238.23|240.67|239.07|239.31|237.71|712
1737450300000|2025-01-21 09:05:00|239.84|238.24|241.41|239.81|241.45|239.85|239.81|238.21|753
1737450600000|2025-01-21 09:10:00|241.4|239.8|239.94|238.34|241.4|239.8|239.83|238.23|569
1737450900000|2025-01-21 09:15:00|239.98|238.38|239.1|237.5|240.6|239|239.06|237.46|558
1737451200000|2025-01-21 09:20:00|239.08|237.48|238.42|236.82|239.8|238.2|238.2|236.6|400
1737451500000|2025-01-21 09:25:00|238.39|236.79|238.87|237.27|238.93|237.33|237.38|235.78|510
1737451800000|2025-01-21 09:30:00|238.88|237.28|237.33|235.73|238.99|237.39|237.33|235.73|649
1737452100000|2025-01-21 09:35:00|237.26|235.66|237.56|235.96|238.14|236.54|236.9|235.3|633
1737452400000|2025-01-21 09:40:00|237.45|235.85|237.35|235.75|237.72|236.12|236.72|235.12|516
1737452700000|2025-01-21 09:45:00|237.33|235.73|238.54|236.94|238.69|237.09|237.1|235.5|697
1737453000000|2025-01-21 09:50:00|238.55|236.95|238.21|236.61|239.14|237.54|237.97|236.37|489
1737453300000|2025-01-21 09:55:00|238.2|236.6|239.1|237.5|239.16|237.56|238.18|236.58|381
1737453600000|2025-01-21 10:00:00|239.11|237.51|239.05|237.45|239.21|237.61|237.9|236.3|569
1737453900000|2025-01-21 10:05:00|238.97|237.37|238.97|237.37|239.38|237.78|238.42|236.82|699
1737454200000|2025-01-21 10:10:00|238.98|237.38|240.26|238.66|240.39|238.79|238.51|236.91|671
1737454500000|2025-01-21 10:15:00|240.31|238.71|240.38|238.78|240.85|239.25|240.1|238.5|595
1737454800000|2025-01-21 10:20:00|240.37|238.77|241.13|239.53|241.43|239.83|240.34|238.74|538
1737455100000|2025-01-21 10:25:00|241.17|239.57|242.34|240.74|242.71|241.11|241.16|239.56|519
1737455400000|2025-01-21 10:30:00|242.32|240.72|241.09|239.49|242.32|240.72|240.97|239.37|528
1737455700000|2025-01-21 10:35:00|241.1|239.5|240.35|238.75|241.29|239.69|239.94|238.34|603
1737456000000|2025-01-21 10:40:00|240.38|238.78|239.15|237.55|240.81|239.21|239.15|237.55|400
1737456300000|2025-01-21 10:45:00|239.13|237.53|239.79|238.19|239.8|238.2|238.76|237.16|435
1737456600000|2025-01-21 10:50:00|239.8|238.2|240.56|238.96|240.75|239.15|239.37|237.77|460
1737456900000|2025-01-21 10:55:00|240.55|238.95|240.22|238.62|240.56|238.96|239.59|237.99|325
1737457200000|2025-01-21 11:00:00|240.26|238.66|240.44|238.84|240.89|239.29|239.92|238.32|422
1737457500000|2025-01-21 11:05:00|240.45|238.85|240.47|238.87|240.64|239.04|240.06|238.46|308
1737457800000|2025-01-21 11:10:00|240.48|238.88|241.63|240.03|241.78|240.18|240.48|238.88|477
1737458100000|2025-01-21 11:15:00|241.62|240.02|240.87|239.27|241.9|240.3|240.7|239.1|569
1737458400000|2025-01-21 11:20:00|240.86|239.26|240.81|239.21|241.06|239.46|240.33|238.73|435
1737458700000|2025-01-21 11:25:00|240.8|239.2|241.96|240.36|242.1|240.5|240.62|239.02|567
1737459000000|2025-01-21 11:30:00|241.94|240.34|239.53|237.93|241.94|240.34|239.53|237.93|640
1737459300000|2025-01-21 11:35:00|239.51|237.91|240.35|238.75|240.99|239.39|239.5|237.9|576
1737459600000|2025-01-21 11:40:00|240.37|238.77|239.65|238.05|240.7|239.1|239.62|238.02|465
1737459900000|2025-01-21 11:45:00|239.63|238.03|238.6|237|239.64|238.04|237.93|236.33|508
1737460200000|2025-01-21 11:50:00|238.65|237.05|239.44|237.84|239.48|237.88|238.54|236.94|693
1737460500000|2025-01-21 11:55:00|239.45|237.85|240.27|238.67|240.63|239.03|239.33|237.73|361
1737460800000|2025-01-21 12:00:00|240.26|238.66|240.01|238.41|240.64|239.04|239.69|238.09|550
1737461100000|2025-01-21 12:05:00|240|238.4|238.72|237.12|240|238.4|237.94|236.34|481
1737461400000|2025-01-21 12:10:00|238.69|237.09|240.37|238.77|240.37|238.77|238.38|236.78|314
1737461700000|2025-01-21 12:15:00|240.33|238.73|243.05|241.45|243.1|241.5|240.32|238.72|623
1737462000000|2025-01-21 12:20:00|243.12|241.52|241.97|240.37|243.49|241.89|241.97|240.37|517
1737462300000|2025-01-21 12:25:00|241.96|240.36|242.47|240.87|242.49|240.89|241.86|240.26|408
1737462600000|2025-01-21 12:30:00|242.46|240.86|241.71|240.11|242.52|240.92|241.53|239.93|551
1737462900000|2025-01-21 12:35:00|241.67|240.07|241.8|240.2|242.65|241.05|241.63|240.03|502
1737463200000|2025-01-21 12:40:00|241.81|240.21|242.64|241.04|242.69|241.09|241.56|239.96|481
1737463500000|2025-01-21 12:45:00|242.63|241.03|241.97|240.37|242.65|241.05|241.34|239.74|470
1737463800000|2025-01-21 12:50:00|241.92|240.32|241.6|240|242.11|240.51|241.53|239.93|363
1737464100000|2025-01-21 12:55:00|241.67|240.07|241.62|240.02|241.93|240.33|241.58|239.98|150
1737464400000|2025-01-21 13:00:00|241.61|240.01|241.48|239.88|242.58|240.98|241.42|239.82|466
1737464700000|2025-01-21 13:05:00|241.5|239.9|240.63|239.03|241.5|239.9|240.25|238.65|438
1737465000000|2025-01-21 13:10:00|240.58|238.98|241.8|240.2|242.22|240.62|240.58|238.98|485
1737465300000|2025-01-21 13:15:00|241.79|240.19|243.44|241.84|243.88|242.28|241.75|240.15|514
1737465600000|2025-01-21 13:20:00|243.45|241.85|243.7|242.1|244.84|243.24|243.2|241.6|561
1737465900000|2025-01-21 13:25:00|243.72|242.12|242.2|240.6|244|242.4|242.01|240.41|475
1737466200000|2025-01-21 13:30:00|242.21|240.61|241.6|240|242.25|240.65|240.57|238.97|587
1737466500000|2025-01-21 13:35:00|241.54|239.94|241.48|239.88|241.94|240.34|241.1|239.5|549
1737466800000|2025-01-21 13:40:00|241.43|239.83|241.78|240.18|241.78|240.18|240.73|239.13|442
1737467100000|2025-01-21 13:45:00|241.75|240.15|242.91|241.31|243.14|241.54|241.71|240.11|520
1737467400000|2025-01-21 13:50:00|242.92|241.32|242.35|240.75|243.08|241.48|242.08|240.48|438
1737467700000|2025-01-21 13:55:00|242.36|240.76|241.98|240.38|242.79|241.19|241.81|240.21|289
1737468000000|2025-01-21 14:00:00|242.01|240.41|241.64|240.04|242.19|240.59|241.04|239.44|466
1737468300000|2025-01-21 14:05:00|241.66|240.06|239.89|238.29|241.88|240.28|239.88|238.28|500
1737468600000|2025-01-21 14:10:00|239.88|238.28|240.92|239.32|241.19|239.59|239.81|238.21|491
1737468900000|2025-01-21 14:15:00|240.91|239.31|242.47|240.87|242.77|241.17|240.91|239.31|534
1737469200000|2025-01-21 14:20:00|242.46|240.86|244.11|242.51|244.22|242.62|242.44|240.84|561
1737469500000|2025-01-21 14:25:00|244.05|242.45|245.39|243.79|245.39|243.79|244.05|242.45|529
1737469800000|2025-01-21 14:30:00|245.43|243.83|242.69|241.09|245.48|243.88|242.69|241.09|671
1737470100000|2025-01-21 14:35:00|242.62|241.02|240.2|238.6|242.62|241.02|240.19|238.59|899
1737470400000|2025-01-21 14:40:00|240.18|238.58|241.81|240.21|242.48|240.88|239.62|238.02|926
1737470700000|2025-01-21 14:45:00|241.8|240.2|241.49|239.89|242.46|240.86|239.89|238.29|889
1737471000000|2025-01-21 14:50:00|241.51|239.91|240.1|238.5|241.88|240.28|239.9|238.3|661
1737471300000|2025-01-21 14:55:00|240.13|238.53|239.85|238.25|240.61|239.01|238.63|237.03|737
1737471600000|2025-01-21 15:00:00|239.83|238.23|237.73|236.13|239.96|238.36|237.73|236.13|777
1737471900000|2025-01-21 15:05:00|237.71|236.11|238.61|237.01|239.17|237.57|236.63|235.03|859
1737472200000|2025-01-21 15:10:00|238.43|236.83|237.73|236.13|239.01|237.41|236.8|235.2|839
1737472500000|2025-01-21 15:15:00|237.77|236.17|238.95|237.35|239.47|237.87|237.73|236.13|791
1737472800000|2025-01-21 15:20:00|238.99|237.39|239.98|238.38|240.24|238.64|238.8|237.2|683
1737473100000|2025-01-21 15:25:00|239.99|238.39|240.09|238.49|240.87|239.27|239.78|238.18|674
1737473400000|2025-01-21 15:30:00|240.06|238.46|239.92|238.32|240.67|239.07|239.81|238.21|530
1737473700000|2025-01-21 15:35:00|239.89|238.29|239.27|237.67|239.89|238.29|238.89|237.29|490
1737474000000|2025-01-21 15:40:00|239.26|237.66|240.77|239.17|240.97|239.37|239.02|237.42|446
1737474300000|2025-01-21 15:45:00|240.62|239.02|240.08|238.48|240.91|239.31|239.4|237.8|471
1737474600000|2025-01-21 15:50:00|240.1|238.5|240.79|239.19|240.85|239.25|239.66|238.06|492
1737474900000|2025-01-21 15:55:00|240.8|239.2|241.64|240.04|242.09|240.49|240.68|239.08|440
1737475200000|2025-01-21 16:00:00|241.63|240.03|241.84|240.24|242.22|240.62|240.53|238.93|582
1737475500000|2025-01-21 16:05:00|241.86|240.26|244.59|242.99|244.88|243.28|241.84|240.24|668
1737475800000|2025-01-21 16:10:00|244.58|242.98|247.44|245.84|247.62|246.02|244.3|242.7|769
1737476100000|2025-01-21 16:15:00|247.31|245.71|248.73|247.13|248.84|247.24|246.2|244.6|910
1737476400000|2025-01-21 16:20:00|248.75|247.15|247.65|246.05|249.12|247.52|247.27|245.67|757
1737476700000|2025-01-21 16:25:00|247.66|246.06|245.82|244.22|248.24|246.64|245.51|243.91|797
1737477000000|2025-01-21 16:30:00|245.79|244.19|246.13|244.53|247.39|245.79|245.78|244.18|757
1737477300000|2025-01-21 16:35:00|246.14|244.54|245.72|244.12|246.56|244.96|244.3|242.7|711
1737477600000|2025-01-21 16:40:00|245.7|244.1|245.03|243.43|245.92|244.32|244.82|243.22|538
1737477900000|2025-01-21 16:45:00|245.04|243.44|245.61|244.01|245.81|244.21|244.97|243.37|442
1737478200000|2025-01-21 16:50:00|245.6|244|244.62|243.02|245.97|244.37|244.62|243.02|355
1737478500000|2025-01-21 16:55:00|244.65|243.05|244.6|243|244.7|243.1|243.63|242.03|333
1737478800000|2025-01-21 17:00:00|244.58|242.98|244.96|243.36|245.22|243.62|244.48|242.88|436
1737479100000|2025-01-21 17:05:00|244.95|243.35|245.26|243.66|245.62|244.02|244.59|242.99|440
1737479400000|2025-01-21 17:10:00|245.24|243.64|245.45|243.85|245.63|244.03|244.88|243.28|384
1737479700000|2025-01-21 17:15:00|245.44|243.84|245.78|244.18|245.96|244.36|245.01|243.41|384
1737480000000|2025-01-21 17:20:00|245.75|244.15|245.98|244.38|246.52|244.92|245.68|244.08|285
1737480300000|2025-01-21 17:25:00|245.99|244.39|246.47|244.87|246.57|244.97|245.88|244.28|294
1737480600000|2025-01-21 17:30:00|246.45|244.85|245.8|244.2|246.45|244.85|245.78|244.18|292
1737480900000|2025-01-21 17:35:00|245.81|244.21|246.8|245.2|246.83|245.23|245.8|244.2|224
1737481200000|2025-01-21 17:40:00|246.81|245.21|247.2|245.6|247.2|245.6|246.26|244.66|234
1737481500000|2025-01-21 17:45:00|247.19|245.59|249.2|247.6|249.2|247.6|247.12|245.52|488
1737481800000|2025-01-21 17:50:00|249.28|247.68|249.77|248.17|249.78|248.18|248.75|247.15|472
1737482100000|2025-01-21 17:55:00|249.78|248.18|250.01|248.41|250.44|248.84|248.95|247.35|430
1737482400000|2025-01-21 18:00:00|250|248.4|250.76|249.16|250.81|249.21|249.23|247.63|631
1737482700000|2025-01-21 18:05:00|250.72|249.12|251.82|250.22|251.83|250.23|250.57|248.97|531
1737483000000|2025-01-21 18:10:00|251.81|250.21|251.86|250.26|251.86|250.26|250.46|248.86|410
1737483300000|2025-01-21 18:15:00|251.91|250.31|251.64|250.04|252.2|250.6|251.64|250.04|321
1737483600000|2025-01-21 18:20:00|251.62|250.02|251.99|250.39|252.43|250.83|251.54|249.94|353
1737483900000|2025-01-21 18:25:00|252.02|250.42|252.67|251.07|252.79|251.19|251.65|250.05|319
1737484200000|2025-01-21 18:30:00|252.68|251.08|256.36|254.76|256.42|254.82|252.47|250.87|456
1737484500000|2025-01-21 18:35:00|256.37|254.77|257.28|255.68|258.67|257.07|256.33|254.73|448
1737484800000|2025-01-21 18:40:00|257.27|255.67|257.52|255.92|257.95|256.35|256.27|254.67|522
1737485100000|2025-01-21 18:45:00|257.47|255.87|260.03|258.43|260.1|258.5|257.1|255.5|441
1737485400000|2025-01-21 18:50:00|260.01|258.41|260.19|258.59|260.59|258.99|259.32|257.72|299
1737485700000|2025-01-21 18:55:00|260.2|258.6|260.28|258.68|260.63|259.03|259.85|258.25|320
1737486000000|2025-01-21 19:00:00|260.25|258.65|260.28|258.68|260.79|259.19|260.23|258.63|396
1737486300000|2025-01-21 19:05:00|260.3|258.7|259.09|257.49|260.43|258.83|258.31|256.71|535
1737486600000|2025-01-21 19:10:00|259.1|257.5|255.66|254.06|259.6|258|255.66|254.06|573
1737486900000|2025-01-21 19:15:00|255.65|254.05|255.39|253.79|256.14|254.54|255.24|253.64|418
1737487200000|2025-01-21 19:20:00|255.38|253.78|256.71|255.11|256.77|255.17|254.13|252.53|457
1737487500000|2025-01-21 19:25:00|256.74|255.14|255.64|254.04|256.91|255.31|255.34|253.74|457
1737487800000|2025-01-21 19:30:00|255.65|254.05|254.38|252.78|255.71|254.11|254.08|252.48|413
1737488100000|2025-01-21 19:35:00|254.41|252.81|253.93|252.33|254.93|253.33|253.11|251.51|420
1737488400000|2025-01-21 19:40:00|253.94|252.34|253.15|251.55|254.24|252.64|252.97|251.37|477
1737488700000|2025-01-21 19:45:00|253.14|251.54|254.38|252.78|254.93|253.33|253.13|251.53|359
1737489000000|2025-01-21 19:50:00|254.39|252.79|253.92|252.32|254.99|253.39|253.86|252.26|360
1737489300000|2025-01-21 19:55:00|253.89|252.29|254.21|252.61|254.27|252.67|253.85|252.25|219
1737489600000|2025-01-21 20:00:00|254.2|252.6|253.71|252.11|254.72|253.12|253.33|251.73|399
1737489900000|2025-01-21 20:05:00|253.72|252.12|252.97|251.37|254.1|252.5|252.97|251.37|452
1737490200000|2025-01-21 20:10:00|252.95|251.35|253.56|251.96|253.61|252.01|252.53|250.93|384
1737490500000|2025-01-21 20:15:00|253.57|251.97|254.81|253.21|254.88|253.28|252.92|251.32|386
1737490800000|2025-01-21 20:20:00|254.83|253.23|255.69|254.09|256.02|254.42|254.72|253.12|310
1737491100000|2025-01-21 20:25:00|255.68|254.08|255.94|254.34|256.2|254.6|255.67|254.07|307
1737491400000|2025-01-21 20:30:00|255.98|254.38|255.13|253.53|256.32|254.72|254.42|252.82|589
1737491700000|2025-01-21 20:35:00|255.09|253.49|256.19|254.59|256.6|255|255.03|253.43|449
1737492000000|2025-01-21 20:40:00|256.16|254.56|254.91|253.31|256.36|254.76|254.44|252.84|522
1737492300000|2025-01-21 20:45:00|254.92|253.32|255.4|253.8|255.55|253.95|254.35|252.75|536
1737492600000|2025-01-21 20:50:00|255.39|253.79|254.79|253.19|255.65|254.05|254.23|252.63|480
1737492900000|2025-01-21 20:55:00|254.78|253.18|254.11|252.51|254.78|253.18|253.95|252.35|428
1737493200000|2025-01-21 21:00:00|254.16|252.56|254.81|253.21|254.84|253.24|253.97|252.37|320
1737493500000|2025-01-21 21:05:00|254.8|253.2|254.45|252.85|254.88|253.28|254.39|252.79|336
1737493800000|2025-01-21 21:10:00|254.46|252.86|253.54|251.94|254.64|253.04|253.39|251.79|399
1737494100000|2025-01-21 21:15:00|253.47|251.87|252.95|251.35|253.98|252.38|252.65|251.05|576
1737494400000|2025-01-21 21:20:00|253.03|251.43|252.63|251.03|253.18|251.58|252.4|250.8|456
1737494700000|2025-01-21 21:25:00|252.62|251.02|253.84|252.24|253.98|252.38|252.61|251.01|330
1737495000000|2025-01-21 21:30:00|253.94|252.34|255.27|253.67|255.28|253.68|253.94|252.34|233
1737495300000|2025-01-21 21:35:00|255.26|253.66|254.83|253.23|255.32|253.72|254.45|252.85|171
1737495600000|2025-01-21 21:40:00|254.82|253.22|255.52|253.92|255.59|253.99|254.82|253.22|349
1737495900000|2025-01-21 21:45:00|255.53|253.93|255.13|253.53|255.75|254.15|254.96|253.36|356
1737496200000|2025-01-21 21:50:00|255.14|253.54|255.66|254.06|255.86|254.26|255.08|253.48|262
1737496500000|2025-01-21 21:55:00|255.68|254.08|254.59|252.99|255.72|254.12|254.4|252.8|362
1737496800000|2025-01-21 22:00:00|254.6|253|254.69|253.09|254.72|253.12|253.58|251.98|372
1737497100000|2025-01-21 22:05:00|254.66|253.06|253.66|252.06|254.68|253.08|253.25|251.65|392
1737497400000|2025-01-21 22:10:00|253.64|252.04|253.9|252.3|254.19|252.59|253.36|251.76|291
1737497700000|2025-01-21 22:15:00|253.89|252.29|254.46|252.86|254.78|253.18|253.89|252.29|253
1737498000000|2025-01-21 22:20:00|254.44|252.84|254.49|252.89|254.64|253.04|253.71|252.11|255
1737498300000|2025-01-21 22:25:00|254.48|252.88|255.21|253.61|255.24|253.64|254.43|252.83|120
1737498600000|2025-01-21 22:30:00|255.22|253.62|254.79|253.19|255.24|253.64|254.47|252.87|246
1737498900000|2025-01-21 22:35:00|254.86|253.26|254.55|252.95|254.93|253.33|254.18|252.58|276
1737499200000|2025-01-21 22:40:00|254.54|252.94|254.86|253.26|254.86|253.26|254.21|252.61|112
1737499500000|2025-01-21 22:45:00|254.85|253.25|254.54|252.94|255.12|253.52|254.3|252.7|164
1737499800000|2025-01-21 22:50:00|254.55|252.95|252.1|250.5|254.55|252.95|252.04|250.44|284
1737500100000|2025-01-21 22:55:00|252.09|250.49|250.11|248.51|252.09|250.49|250.05|248.45|338
1737500400000|2025-01-21 23:00:00|250.25|248.65|249.83|248.23|250.44|248.84|249.14|247.54|503
1737500700000|2025-01-21 23:05:00|249.85|248.25|250.5|248.9|250.59|248.99|249.11|247.51|590
1737501000000|2025-01-21 23:10:00|250.53|248.93|249.92|248.32|251.5|249.9|249.77|248.17|600
1737501300000|2025-01-21 23:15:00|249.89|248.29|251.05|249.45|251.17|249.57|249.82|248.22|477
1737501600000|2025-01-21 23:20:00|251.04|249.44|249.1|247.5|251.13|249.53|249|247.4|495
1737501900000|2025-01-21 23:25:00|249.08|247.48|247.87|246.27|249.18|247.58|247.63|246.03|454
1737502200000|2025-01-21 23:30:00|247.84|246.24|248.28|246.68|249.14|247.54|247.84|246.24|459
1737502500000|2025-01-21 23:35:00|248.24|246.64|250.47|248.87|250.47|248.87|247.91|246.31|461
1737502800000|2025-01-21 23:40:00|250.48|248.88|250.57|248.97|250.75|249.15|249.8|248.2|426
1737503100000|2025-01-21 23:45:00|250.55|248.95|250.5|248.9|250.75|249.15|250.02|248.42|364
1737503400000|2025-01-21 23:50:00|250.51|248.91|251.11|249.51|251.45|249.85|250.45|248.85|487
1737503700000|2025-01-21 23:55:00|251.09|249.49|251.24|249.64|251.44|249.84|250.93|249.33|305
1737504000000|2025-01-22 00:00:00|251.23|249.63|250.07|248.47|251.23|249.63|250.06|248.46|559
1737504300000|2025-01-22 00:05:00|250.08|248.48|250.08|248.48|250.37|248.77|249.33|247.73|525
1737504600000|2025-01-22 00:10:00|250.09|248.49|250.8|249.2|250.8|249.2|250.04|248.44|384
1737504900000|2025-01-22 00:15:00|250.76|249.16|250.98|249.38|251.68|250.08|250.56|248.96|403
1737505200000|2025-01-22 00:20:00|250.99|249.39|250.7|249.1|251.02|249.42|250.15|248.55|307
1737505500000|2025-01-22 00:25:00|250.71|249.11|250.68|249.08|251.08|249.48|250.38|248.78|424
1737505800000|2025-01-22 00:30:00|250.69|249.09|251.79|250.19|251.83|250.23|250.43|248.83|392
1737506100000|2025-01-22 00:35:00|251.8|250.2|252.06|250.46|252.06|250.46|251.38|249.78|297
1737506400000|2025-01-22 00:40:00|252.05|250.45|253.18|251.58|253.24|251.64|252.05|250.45|225
1737506700000|2025-01-22 00:45:00|253.19|251.59|253.7|252.1|254.13|252.53|253.15|251.55|333
1737507000000|2025-01-22 00:50:00|253.71|252.11|253.24|251.64|253.79|252.19|252.82|251.22|362
1737507300000|2025-01-22 00:55:00|253.22|251.62|253.48|251.88|253.75|252.15|252.96|251.36|308
1737507600000|2025-01-22 01:00:00|253.49|251.89|253.47|251.87|254.42|252.82|252.98|251.38|522
1737507900000|2025-01-22 01:05:00|253.5|251.9|253.32|251.72|253.57|251.97|253.01|251.41|445
1737508200000|2025-01-22 01:10:00|253.3|251.7|252.87|251.27|253.3|251.7|252.64|251.04|265
1737508500000|2025-01-22 01:15:00|252.85|251.25|254.4|252.8|254.58|252.98|252.85|251.25|347
1737508800000|2025-01-22 01:20:00|254.39|252.79|253.38|251.78|254.39|252.79|253.33|251.73|331
1737509100000|2025-01-22 01:25:00|253.36|251.76|253.64|252.04|253.69|252.09|252.88|251.28|265
1737509400000|2025-01-22 01:30:00|253.63|252.03|253.7|252.1|253.93|252.33|252.75|251.15|281
1737509700000|2025-01-22 01:35:00|253.68|252.08|253|251.4|253.71|252.11|252.66|251.06|383
1737510000000|2025-01-22 01:40:00|252.99|251.39|251.79|250.19|253|251.4|251.72|250.12|298
1737510300000|2025-01-22 01:45:00|251.74|250.14|253.53|251.93|253.53|251.93|251.72|250.12|331
1737510600000|2025-01-22 01:50:00|253.56|251.96|253.1|251.5|253.7|252.1|253.08|251.48|352
1737510900000|2025-01-22 01:55:00|253.08|251.48|252.83|251.23|253.08|251.48|252.66|251.06|188
1737511200000|2025-01-22 02:00:00|252.82|251.22|251.56|249.96|252.82|251.22|251.55|249.95|283
1737511500000|2025-01-22 02:05:00|251.57|249.97|251.42|249.82|251.81|250.21|251.2|249.6|351
1737511800000|2025-01-22 02:10:00|251.39|249.79|251.66|250.06|251.92|250.32|251.39|249.79|148
1737512100000|2025-01-22 02:15:00|251.65|250.05|252.17|250.57|252.18|250.58|251.58|249.98|175
1737512400000|2025-01-22 02:20:00|252.16|250.56|252.3|250.7|252.67|251.07|252.15|250.55|212
1737512700000|2025-01-22 02:25:00|252.31|250.71|252.35|250.75|252.57|250.97|252|250.4|139
1737513000000|2025-01-22 02:30:00|252.33|250.73|252.8|251.2|252.93|251.33|252.23|250.63|218
1737513300000|2025-01-22 02:35:00|252.81|251.21|252.57|250.97|252.91|251.31|252.54|250.94|223
1737513600000|2025-01-22 02:40:00|252.58|250.98|252.44|250.84|253.31|251.71|252.41|250.81|184
1737513900000|2025-01-22 02:45:00|252.43|250.83|252.67|251.07|252.73|251.13|252.11|250.51|265
1737514200000|2025-01-22 02:50:00|252.7|251.1|253.22|251.62|253.63|252.03|252.7|251.1|202
1737514500000|2025-01-22 02:55:00|253.19|251.59|253.01|251.41|253.48|251.88|252.93|251.33|194
1737514800000|2025-01-22 03:00:00|253|251.4|253.35|251.75|253.54|251.94|252.94|251.34|207
1737515100000|2025-01-22 03:05:00|253.42|251.82|254.41|252.81|254.47|252.87|253.2|251.6|279
1737515400000|2025-01-22 03:10:00|254.43|252.83|254.07|252.47|254.72|253.12|253.97|252.37|279
1737515700000|2025-01-22 03:15:00|254.08|252.48|256|254.4|256.3|254.7|254.07|252.47|239
1737516000000|2025-01-22 03:20:00|255.99|254.39|256.81|255.21|256.98|255.38|255.28|253.68|440
1737516300000|2025-01-22 03:25:00|256.8|255.2|257.6|256|257.82|256.22|256.66|255.06|250
1737516600000|2025-01-22 03:30:00|257.54|255.94|256.88|255.28|257.54|255.94|256.42|254.82|353
1737516900000|2025-01-22 03:35:00|256.87|255.27|256.65|255.05|257.07|255.47|256.12|254.52|214
1737517200000|2025-01-22 03:40:00|256.64|255.04|255.7|254.1|256.67|255.07|255.7|254.1|234
1737517500000|2025-01-22 03:45:00|255.68|254.08|255.73|254.13|255.78|254.18|255.47|253.87|193
1737517800000|2025-01-22 03:50:00|255.69|254.09|254.8|253.2|255.73|254.13|254.78|253.18|179
1737518100000|2025-01-22 03:55:00|254.79|253.19|254.96|253.36|254.97|253.37|254.63|253.03|94
1737518400000|2025-01-22 04:00:00|254.95|253.35|255.11|253.51|255.14|253.54|254.52|252.92|135
1737518700000|2025-01-22 04:05:00|255.09|253.49|255.35|253.75|255.61|254.01|255.06|253.46|157
1737519000000|2025-01-22 04:10:00|255.36|253.76|255.59|253.99|255.73|254.13|255.36|253.76|134
1737519300000|2025-01-22 04:15:00|255.6|254|255.56|253.96|255.69|254.09|255.04|253.44|180
1737519600000|2025-01-22 04:20:00|255.55|253.95|255.4|253.8|255.81|254.21|255.27|253.67|115
1737519900000|2025-01-22 04:25:00|255.42|253.82|255.28|253.68|255.43|253.83|255.08|253.48|146
1737520200000|2025-01-22 04:30:00|255.29|253.69|254.96|253.36|255.45|253.85|254.89|253.29|103
1737520500000|2025-01-22 04:35:00|254.95|253.35|254.4|252.8|254.99|253.39|254.35|252.75|155
1737520800000|2025-01-22 04:40:00|254.39|252.79|253.32|251.72|254.65|253.05|253.25|251.65|282
1737521100000|2025-01-22 04:45:00|253.33|251.73|254.45|252.85|254.45|252.85|253.33|251.73|207
1737521400000|2025-01-22 04:50:00|254.49|252.89|255.39|253.79|255.46|253.86|254.49|252.89|152
1737521700000|2025-01-22 04:55:00|255.38|253.78|256.43|254.83|256.62|255.02|255.36|253.76|201
1737522000000|2025-01-22 05:00:00|256.44|254.84|258.34|256.74|258.61|257.01|256.35|254.75|423
1737522300000|2025-01-22 05:05:00|258.35|256.75|257.66|256.06|258.58|256.98|257.54|255.94|221
1737522600000|2025-01-22 05:10:00|257.62|256.02|258.11|256.51|258.13|256.53|257.46|255.86|220
1737522900000|2025-01-22 05:15:00|258.09|256.49|257.86|256.26|258.17|256.57|257.67|256.07|459
1737523200000|2025-01-22 05:20:00|257.87|256.27|257.54|255.94|258|256.4|257.54|255.94|262
1737523500000|2025-01-22 05:25:00|257.53|255.93|257.22|255.62|258.08|256.48|257.2|255.6|120
1737523800000|2025-01-22 05:30:00|257.23|255.63|256.88|255.28|257.61|256.01|256.78|255.18|239
1737524100000|2025-01-22 05:35:00|256.89|255.29|257.06|255.46|257.13|255.53|256.37|254.77|232
1737524400000|2025-01-22 05:40:00|257.08|255.48|256.85|255.25|257.33|255.73|256.65|255.05|246
1737524700000|2025-01-22 05:45:00|256.84|255.24|256.29|254.69|256.85|255.25|256.07|254.47|148
1737525000000|2025-01-22 05:50:00|256.31|254.71|256.94|255.34|256.96|255.36|256.28|254.68|148
1737525300000|2025-01-22 05:55:00|256.93|255.33|256.89|255.29|257.3|255.7|256.36|254.76|166
1737525600000|2025-01-22 06:00:00|256.88|255.28|256.9|255.3|256.92|255.32|255.79|254.19|253
1737525900000|2025-01-22 06:05:00|256.89|255.29|256.84|255.24|257.46|255.86|256.82|255.22|223
1737526200000|2025-01-22 06:10:00|256.85|255.25|256.68|255.08|256.98|255.38|256.66|255.06|118
1737526500000|2025-01-22 06:15:00|256.66|255.06|257.01|255.41|257.01|255.41|256.5|254.9|164
1737526800000|2025-01-22 06:20:00|257.02|255.42|257.81|256.21|258.38|256.78|257.01|255.41|280
1737527100000|2025-01-22 06:25:00|257.82|256.22|257.79|256.19|258.29|256.69|257.12|255.52|425
1737527400000|2025-01-22 06:30:00|257.78|256.18|257.29|255.69|258.29|256.69|257.23|255.63|413
1737527700000|2025-01-22 06:35:00|257.3|255.7|256.43|254.83|257.3|255.7|255.99|254.39|364
1737528000000|2025-01-22 06:40:00|256.44|254.84|255.62|254.02|256.55|254.95|255.14|253.54|278
1737528300000|2025-01-22 06:45:00|255.63|254.03|256.33|254.73|256.42|254.82|255.63|254.03|275
1737528600000|2025-01-22 06:50:00|256.39|254.79|257.08|255.48|257.08|255.48|256.39|254.79|219
1737528900000|2025-01-22 06:55:00|257.07|255.47|257.3|255.7|257.42|255.82|257|255.4|165
1737529200000|2025-01-22 07:00:00|257.31|255.71|256.18|254.58|257.5|255.9|256.16|254.56|216
1737529500000|2025-01-22 07:05:00|256.19|254.59|257.46|255.86|257.46|255.86|256.19|254.59|191
1737529800000|2025-01-22 07:10:00|257.45|255.85|258.29|256.69|258.34|256.74|257.45|255.85|200
1737530100000|2025-01-22 07:15:00|258.28|256.68|258.62|257.02|258.63|257.03|258.01|256.41|224
1737530400000|2025-01-22 07:20:00|258.61|257.01|259.54|257.94|259.63|258.03|258.41|256.81|306
1737530700000|2025-01-22 07:25:00|259.55|257.95|260|258.4|260.36|258.76|259.54|257.94|407
1737531000000|2025-01-22 07:30:00|260.05|258.45|259.64|258.04|260.4|258.8|259.09|257.49|425
1737531300000|2025-01-22 07:35:00|259.63|258.03|258.67|257.07|260.04|258.44|258.53|256.93|368
1737531600000|2025-01-22 07:40:00|258.66|257.06|258.56|256.96|259.02|257.42|258.38|256.78|311
1737531900000|2025-01-22 07:45:00|258.58|256.98|259.94|258.34|260.14|258.54|258.58|256.98|322
1737532200000|2025-01-22 07:50:00|259.93|258.33|258.99|257.39|259.94|258.34|258.94|257.34|244
1737532500000|2025-01-22 07:55:00|259|257.4|259.33|257.73|259.69|258.09|258.86|257.26|235
1737532800000|2025-01-22 08:00:00|259.29|257.69|258.29|256.69|259.64|258.04|258.29|256.69|354
1737533100000|2025-01-22 08:05:00|258.24|256.64|257.36|255.76|258.24|256.64|257.22|255.62|481
1737533400000|2025-01-22 08:10:00|257.29|255.69|256.09|254.49|257.29|255.69|255.89|254.29|458
1737533700000|2025-01-22 08:15:00|256.03|254.43|255.62|254.02|256.64|255.04|255.41|253.81|474
1737534000000|2025-01-22 08:20:00|255.66|254.06|254.63|253.03|255.68|254.08|254.61|253.01|436
1737534300000|2025-01-22 08:25:00|254.64|253.04|254.39|252.79|255.07|253.47|253.71|252.11|519
1737534600000|2025-01-22 08:30:00|254.38|252.78|255.46|253.86|255.51|253.91|254.35|252.75|298
1737534900000|2025-01-22 08:35:00|255.47|253.87|255.16|253.56|255.62|254.02|254.54|252.94|427
1737535200000|2025-01-22 08:40:00|255.18|253.58|255.34|253.74|255.59|253.99|254.99|253.39|418
1737535500000|2025-01-22 08:45:00|255.32|253.72|255.5|253.9|255.92|254.32|255|253.4|433
1737535800000|2025-01-22 08:50:00|255.49|253.89|256.1|254.5|256.15|254.55|255.33|253.73|436
1737536100000|2025-01-22 08:55:00|256.12|254.52|256.04|254.44|256.31|254.71|255.92|254.32|254
1737536400000|2025-01-22 09:00:00|256.01|254.41|255.78|254.18|256.17|254.57|255.26|253.66|312
1737536700000|2025-01-22 09:05:00|255.74|254.14|255.66|254.06|255.83|254.23|255.02|253.42|241
1737537000000|2025-01-22 09:10:00|255.67|254.07|255.43|253.83|255.72|254.12|255.09|253.49|171
1737537300000|2025-01-22 09:15:00|255.41|253.81|256.28|254.68|256.3|254.7|255.3|253.7|206
1737537600000|2025-01-22 09:20:00|256.27|254.67|255.97|254.37|256.35|254.75|255.93|254.33|204
1737537900000|2025-01-22 09:25:00|255.96|254.36|255.71|254.11|256.57|254.97|255.58|253.98|203
1737538200000|2025-01-22 09:30:00|255.72|254.12|255|253.4|255.73|254.13|255|253.4|153
1737538500000|2025-01-22 09:35:00|255.02|253.42|255.11|253.51|255.19|253.59|254.77|253.17|225
1737538800000|2025-01-22 09:40:00|255.14|253.54|255.9|254.3|255.9|254.3|255.14|253.54|210
1737539100000|2025-01-22 09:45:00|255.92|254.32|255.14|253.54|256.02|254.42|255.12|253.52|150
1737539400000|2025-01-22 09:50:00|255.12|253.52|254.38|252.78|255.13|253.53|254.36|252.76|198
1737539700000|2025-01-22 09:55:00|254.39|252.79|254.55|252.95|254.69|253.09|254.02|252.42|176
1737540000000|2025-01-22 10:00:00|254.56|252.96|253.47|251.87|254.61|253.01|253.47|251.87|312
1737540300000|2025-01-22 10:05:00|253.48|251.88|254.05|252.45|254.05|252.45|253.01|251.41|245
1737540600000|2025-01-22 10:10:00|254.06|252.46|254.3|252.7|254.42|252.82|254.06|252.46|140
1737540900000|2025-01-22 10:15:00|254.29|252.69|254.09|252.49|254.74|253.14|254|252.4|197
1737541200000|2025-01-22 10:20:00|254.08|252.48|254.51|252.91|254.54|252.94|254.02|252.42|217
1737541500000|2025-01-22 10:25:00|254.52|252.92|254.64|253.04|254.67|253.07|254.29|252.69|130
1737541800000|2025-01-22 10:30:00|254.65|253.05|254.59|252.99|254.88|253.28|254.36|252.76|209
1737542100000|2025-01-22 10:35:00|254.52|252.92|254.4|252.8|254.52|252.92|254.01|252.41|238
1737542400000|2025-01-22 10:40:00|254.41|252.81|255.07|253.47|255.46|253.86|254.4|252.8|172
1737542700000|2025-01-22 10:45:00|255.06|253.46|255.24|253.64|255.56|253.96|254.97|253.37|238
1737543000000|2025-01-22 10:50:00|255.23|253.63|255.53|253.93|255.53|253.93|255.05|253.45|121
1737543300000|2025-01-22 10:55:00|255.52|253.92|255.58|253.98|255.58|253.98|255.23|253.63|89
1737543600000|2025-01-22 11:00:00|255.61|254.01|256.43|254.83|256.46|254.86|255.51|253.91|139
1737543900000|2025-01-22 11:05:00|256.44|254.84|257.32|255.72|257.32|255.72|256.43|254.83|316
1737544200000|2025-01-22 11:10:00|257.3|255.7|257.16|255.56|257.37|255.77|256.63|255.03|351
1737544500000|2025-01-22 11:15:00|257.13|255.53|257.4|255.8|257.62|256.02|257.13|255.53|183
1737544800000|2025-01-22 11:20:00|257.42|255.82|257.1|255.5|258.04|256.44|257.07|255.47|203
1737545100000|2025-01-22 11:25:00|257.11|255.51|256.8|255.2|257.11|255.51|256.61|255.01|279
1737545400000|2025-01-22 11:30:00|256.79|255.19|257.7|256.1|257.82|256.22|256.77|255.17|238
1737545700000|2025-01-22 11:35:00|257.71|256.11|258.05|256.45|258.06|256.46|257.59|255.99|250
1737546000000|2025-01-22 11:40:00|258.04|256.44|258.96|257.36|259.09|257.49|257.92|256.32|273
1737546300000|2025-01-22 11:45:00|258.92|257.32|258.62|257.02|259.4|257.8|258.59|256.99|371
1737546600000|2025-01-22 11:50:00|258.61|257.01|258.78|257.18|258.93|257.33|258.61|257.01|359
1737546900000|2025-01-22 11:55:00|258.77|257.17|258.45|256.85|258.92|257.32|258.35|256.75|206
1737547200000|2025-01-22 12:00:00|258.46|256.86|258.13|256.53|258.67|257.07|257.36|255.76|446
1737547500000|2025-01-22 12:05:00|258.12|256.52|258|256.4|258.31|256.71|257.77|256.17|347
1737547800000|2025-01-22 12:10:00|257.99|256.39|258.99|257.39|259.04|257.44|257.79|256.19|299
1737548100000|2025-01-22 12:15:00|259.01|257.41|259.35|257.75|259.84|258.24|258.95|257.35|406
1737548400000|2025-01-22 12:20:00|259.41|257.81|258.95|257.35|259.62|258.02|258.95|257.35|194
1737548700000|2025-01-22 12:25:00|258.94|257.34|258.65|257.05|258.99|257.39|258.31|256.71|191
1737549000000|2025-01-22 12:30:00|258.67|257.07|257.82|256.22|258.68|257.08|257.82|256.22|238
1737549300000|2025-01-22 12:35:00|257.83|256.23|258.2|256.6|258.5|256.9|257.83|256.23|303
1737549600000|2025-01-22 12:40:00|258.19|256.59|258.14|256.54|258.51|256.91|258.06|256.46|275
1737549900000|2025-01-22 12:45:00|258.17|256.57|259.09|257.49|259.12|257.52|258.17|256.57|203
1737550200000|2025-01-22 12:50:00|259.07|257.47|258.99|257.39|259.07|257.47|258.49|256.89|142
1737550500000|2025-01-22 12:55:00|259|257.4|259.81|258.21|259.83|258.23|259|257.4|152
1737550800000|2025-01-22 13:00:00|259.8|258.2|258.67|257.07|261.24|259.64|258.67|257.07|494
1737551100000|2025-01-22 13:05:00|258.68|257.08|260.05|258.45|260.13|258.53|258.15|256.55|345
1737551400000|2025-01-22 13:10:00|260.09|258.49|260.26|258.66|260.32|258.72|259.66|258.06|345
1737551700000|2025-01-22 13:15:00|260.27|258.67|262.15|260.55|262.15|260.55|259.93|258.33|508
1737552000000|2025-01-22 13:20:00|262.16|260.56|263.08|261.48|264.76|263.16|261.89|260.29|706
1737552300000|2025-01-22 13:25:00|263.11|261.51|264.58|262.98|264.64|263.04|263.1|261.5|630
1737552600000|2025-01-22 13:30:00|264.57|262.97|264.81|263.21|265.48|263.88|263.86|262.26|702
1737552900000|2025-01-22 13:35:00|264.83|263.23|262.78|261.18|264.83|263.23|261.73|260.13|632
1737553200000|2025-01-22 13:40:00|262.81|261.21|263.87|262.27|264.51|262.91|262.81|261.21|688
1737553500000|2025-01-22 13:45:00|263.85|262.25|262.74|261.14|264.68|263.08|262.69|261.09|615
1737553800000|2025-01-22 13:50:00|262.73|261.13|260.71|259.11|263|261.4|259.9|258.3|722
1737554100000|2025-01-22 13:55:00|260.66|259.06|261.09|259.49|261.31|259.71|259.33|257.73|709
1737554400000|2025-01-22 14:00:00|261.12|259.52|259.46|257.86|261.85|260.25|259.29|257.69|685
1737554700000|2025-01-22 14:05:00|259.5|257.9|259.85|258.25|260.48|258.88|258.51|256.91|859
1737555000000|2025-01-22 14:10:00|259.82|258.22|259.54|257.94|260.83|259.23|259.34|257.74|697
1737555300000|2025-01-22 14:15:00|259.53|257.93|261.07|259.47|261.2|259.6|259.37|257.77|585
1737555600000|2025-01-22 14:20:00|261.05|259.45|261.99|260.39|261.99|260.39|260.57|258.97|537
1737555900000|2025-01-22 14:25:00|262.04|260.44|262.86|261.26|263.26|261.66|262.04|260.44|624
1737556200000|2025-01-22 14:30:00|262.85|261.25|262.14|260.54|263.15|261.55|261.34|259.74|769
1737556500000|2025-01-22 14:35:00|262.17|260.57|260.25|258.65|262.53|260.93|259.72|258.12|767
1737556800000|2025-01-22 14:40:00|260.24|258.64|259.47|257.87|260.69|259.09|259.17|257.57|475
1737557100000|2025-01-22 14:45:00|259.46|257.86|257.3|255.7|259.46|257.86|256.03|254.43|702
1737557400000|2025-01-22 14:50:00|257.31|255.71|256.92|255.32|257.54|255.94|256.1|254.5|788
1737557700000|2025-01-22 14:55:00|256.91|255.31|256.9|255.3|258.4|256.8|256.64|255.04|607
1737558000000|2025-01-22 15:00:00|256.89|255.29|256.64|255.04|256.89|255.29|255.3|253.7|481
1737558300000|2025-01-22 15:05:00|256.68|255.08|257.09|255.49|257.4|255.8|255.84|254.24|406
1737558600000|2025-01-22 15:10:00|257.1|255.5|257.92|256.32|257.95|256.35|256.8|255.2|401
1737558900000|2025-01-22 15:15:00|257.91|256.31|258.31|256.71|258.5|256.9|257.2|255.6|649
1737559200000|2025-01-22 15:20:00|258.32|256.72|257.66|256.06|258.32|256.72|255.85|254.25|677
1737559500000|2025-01-22 15:25:00|257.68|256.08|256.75|255.15|258.31|256.71|256.7|255.1|612
1737559800000|2025-01-22 15:30:00|256.74|255.14|256.95|255.35|258.22|256.62|256.7|255.1|613
1737560100000|2025-01-22 15:35:00|256.91|255.31|256.44|254.84|256.94|255.34|255.42|253.82|634
1737560400000|2025-01-22 15:40:00|256.41|254.81|257.23|255.63|257.33|255.73|255.93|254.33|539
1737560700000|2025-01-22 15:45:00|257.25|255.65|257.38|255.78|257.43|255.83|255.52|253.92|671
1737561000000|2025-01-22 15:50:00|257.36|255.76|258.94|257.34|259.18|257.58|256.48|254.88|825
1737561300000|2025-01-22 15:55:00|258.95|257.35|258.12|256.52|259.05|257.45|258.06|256.46|595
1737561600000|2025-01-22 16:00:00|258.13|256.53|256.77|255.17|258.15|256.55|255.59|253.99|750
1737561900000|2025-01-22 16:05:00|256.78|255.18|255.97|254.37|257.22|255.62|255.79|254.19|889
1737562200000|2025-01-22 16:10:00|255.95|254.35|255.95|254.35|256.25|254.65|255.24|253.64|693
1737562500000|2025-01-22 16:15:00|255.97|254.37|256.29|254.69|256.37|254.77|255.02|253.42|651
1737562800000|2025-01-22 16:20:00|256.31|254.71|256.52|254.92|257.34|255.74|256.14|254.54|491
1737563100000|2025-01-22 16:25:00|256.53|254.93|257.92|256.32|258.19|256.59|256.36|254.76|455
1737563400000|2025-01-22 16:30:00|257.93|256.33|256.95|255.35|257.94|256.34|256.73|255.13|411
1737563700000|2025-01-22 16:35:00|256.96|255.36|258.13|256.53|258.29|256.69|256.62|255.02|361
1737564000000|2025-01-22 16:40:00|258.14|256.54|256.83|255.23|258.28|256.68|256.63|255.03|584
1737564300000|2025-01-22 16:45:00|256.87|255.27|258.5|256.9|258.68|257.08|256.77|255.17|474
1737564600000|2025-01-22 16:50:00|258.48|256.88|258.01|256.41|258.74|257.14|258.01|256.41|357
1737564900000|2025-01-22 16:55:00|258.03|256.43|258.3|256.7|258.87|257.27|258.01|256.41|259
1737565200000|2025-01-22 17:00:00|258.2|256.6|258.31|256.71|258.51|256.91|257.34|255.74|438
1737565500000|2025-01-22 17:05:00|258.29|256.69|259.38|257.78|259.48|257.88|258.29|256.69|415
1737565800000|2025-01-22 17:10:00|259.39|257.79|259.27|257.67|259.4|257.8|258.57|256.97|352
1737566100000|2025-01-22 17:15:00|259.29|257.69|260.31|258.71|260.67|259.07|259.29|257.69|221
1737566400000|2025-01-22 17:20:00|260.29|258.69|260.27|258.67|260.31|258.71|258.99|257.39|376
1737566700000|2025-01-22 17:25:00|260.26|258.66|260.09|258.49|260.29|258.69|259.84|258.24|284
1737567000000|2025-01-22 17:30:00|260.08|258.48|260.19|258.59|260.39|258.79|259.26|257.66|394
1737567300000|2025-01-22 17:35:00|260.22|258.62|261.25|259.65|261.25|259.65|260.18|258.58|366
1737567600000|2025-01-22 17:40:00|261.26|259.66|260.4|258.8|261.35|259.75|260.23|258.63|379
1737567900000|2025-01-22 17:45:00|260.43|258.83|261.14|259.54|261.18|259.58|260.41|258.81|308
1737568200000|2025-01-22 17:50:00|261.18|259.58|261.13|259.53|261.22|259.62|260.71|259.11|184
1737568500000|2025-01-22 17:55:00|261.14|259.54|260.14|258.54|261.26|259.66|259.81|258.21|290
1737568800000|2025-01-22 18:00:00|260.13|258.53|260.01|258.41|260.99|259.39|259.86|258.26|336
1737569100000|2025-01-22 18:05:00|260|258.4|259.22|257.62|260.09|258.49|258.91|257.31|367
1737569400000|2025-01-22 18:10:00|259.23|257.63|258.83|257.23|259.54|257.94|258.83|257.23|227
1737569700000|2025-01-22 18:15:00|258.82|257.22|257.39|255.79|258.94|257.34|257.21|255.61|433
1737570000000|2025-01-22 18:20:00|257.35|255.75|256.75|255.15|257.65|256.05|256.68|255.08|320
1737570300000|2025-01-22 18:25:00|256.74|255.14|257.35|255.75|257.35|255.75|256.71|255.11|331
1737570600000|2025-01-22 18:30:00|257.37|255.77|257.38|255.78|258.09|256.49|256.97|255.37|387
1737570900000|2025-01-22 18:35:00|257.4|255.8|257.8|256.2|257.87|256.27|257.15|255.55|258
1737571200000|2025-01-22 18:40:00|257.78|256.18|256.71|255.11|257.83|256.23|256.7|255.1|160
1737571500000|2025-01-22 18:45:00|256.72|255.12|257.19|255.59|257.27|255.67|256.17|254.57|368
1737571800000|2025-01-22 18:50:00|257.18|255.58|256.47|254.87|257.41|255.81|256.47|254.87|281
1737572100000|2025-01-22 18:55:00|256.28|254.68|254.81|253.21|256.3|254.7|254.2|252.6|510
1737572400000|2025-01-22 19:00:00|254.82|253.22|255.38|253.78|256.11|254.51|254.75|253.15|472
1737572700000|2025-01-22 19:05:00|255.36|253.76|255.84|254.24|256|254.4|254.68|253.08|523
1737573000000|2025-01-22 19:10:00|255.85|254.25|255.87|254.27|256.2|254.6|255.75|254.15|178
1737573300000|2025-01-22 19:15:00|255.84|254.24|256.68|255.08|256.72|255.12|255.68|254.08|289
1737573600000|2025-01-22 19:20:00|256.69|255.09|256.47|254.87|257.4|255.8|256.44|254.84|308
1737573900000|2025-01-22 19:25:00|256.49|254.89|257.11|255.51|257.28|255.68|256.44|254.84|253
1737574200000|2025-01-22 19:30:00|257.12|255.52|262.39|260.79|262.46|260.86|256.25|254.65|594
1737574500000|2025-01-22 19:35:00|262.4|260.8|263.77|262.17|264.73|263.13|261.14|259.54|887
1737574800000|2025-01-22 19:40:00|263.76|262.16|263.8|262.2|265.05|263.45|263.47|261.87|804
1737575100000|2025-01-22 19:45:00|263.76|262.16|264.56|262.96|264.85|263.25|262.02|260.42|805
1737575400000|2025-01-22 19:50:00|264.6|263|265.87|264.27|266.96|265.36|264.18|262.58|723
1737575700000|2025-01-22 19:55:00|265.88|264.28|266.1|264.5|266.13|264.53|264.69|263.09|609
1737576000000|2025-01-22 20:00:00|266.12|264.52|265.77|264.17|266.36|264.76|265.23|263.63|627
1737576300000|2025-01-22 20:05:00|265.71|264.11|267.72|266.12|267.72|266.12|265.54|263.94|550
1737576600000|2025-01-22 20:10:00|267.81|266.21|269.78|268.18|269.82|268.22|267.59|265.99|719
1737576900000|2025-01-22 20:15:00|269.76|268.16|268.53|266.93|270.57|268.97|268.09|266.49|760
1737577200000|2025-01-22 20:20:00|268.57|266.97|268.27|266.67|269.99|268.39|267.88|266.28|708
1737577500000|2025-01-22 20:25:00|268.25|266.65|269.54|267.94|269.56|267.96|267.97|266.37|567
1737577800000|2025-01-22 20:30:00|269.56|267.96|271.41|269.81|271.45|269.85|269.47|267.87|541
1737578100000|2025-01-22 20:35:00|271.35|269.75|270.92|269.32|272.74|271.14|270.74|269.14|704
1737578400000|2025-01-22 20:40:00|270.84|269.24|269.81|268.21|271.99|270.39|269.74|268.14|661
1737578700000|2025-01-22 20:45:00|269.82|268.22|270.88|269.28|271.48|269.88|269.11|267.51|674
1737579000000|2025-01-22 20:50:00|270.86|269.26|269.56|267.96|271.53|269.93|269.41|267.81|694
1737579300000|2025-01-22 20:55:00|269.55|267.95|269.04|267.44|269.71|268.11|268.26|266.66|551
1737579600000|2025-01-22 21:00:00|269.03|267.43|268.48|266.88|269.67|268.07|267.64|266.04|625
1737579900000|2025-01-22 21:05:00|268.58|266.98|266.5|264.9|269.43|267.83|266.34|264.74|467
1737580200000|2025-01-22 21:10:00|266.54|264.94|266.54|264.94|266.86|265.26|265.71|264.11|564
1737580500000|2025-01-22 21:15:00|266.53|264.93|265.77|264.17|266.54|264.94|265.44|263.84|452
1737580800000|2025-01-22 21:20:00|265.76|264.16|266.51|264.91|267.36|265.76|265.67|264.07|665
1737581100000|2025-01-22 21:25:00|266.5|264.9|266.07|264.47|266.53|264.93|265.72|264.12|267
1737581400000|2025-01-22 21:30:00|266.06|264.46|266.22|264.62|266.66|265.06|265.83|264.23|484
1737581700000|2025-01-22 21:35:00|266.2|264.6|266.77|265.17|268.17|266.57|266.2|264.6|488
1737582000000|2025-01-22 21:40:00|266.76|265.16|265.73|264.13|266.95|265.35|265.73|264.13|339
1737582300000|2025-01-22 21:45:00|265.76|264.16|264.3|262.7|265.79|264.19|263.75|262.15|532
1737582600000|2025-01-22 21:50:00|264.31|262.71|264.43|262.83|265.11|263.51|264.25|262.65|250
1737582900000|2025-01-22 21:55:00|264.44|262.84|263.19|261.59|264.47|262.87|263.14|261.54|204
1737583200000|2025-01-22 22:00:00|263.16|261.56|263.8|262.2|263.8|262.2|262.99|261.39|339
1737583500000|2025-01-22 22:05:00|263.84|262.24|264.28|262.68|264.41|262.81|263.48|261.88|188
1737583800000|2025-01-22 22:10:00|264.29|262.69|263.53|261.93|264.39|262.79|263.51|261.91|227
1737584100000|2025-01-22 22:15:00|263.54|261.94|262.64|261.04|263.85|262.25|262.64|261.04|348
1737584400000|2025-01-22 22:20:00|262.59|260.99|262.86|261.26|263.17|261.57|262.46|260.86|306
1737584700000|2025-01-22 22:25:00|262.87|261.27|263.53|261.93|263.97|262.37|262.81|261.21|200
1737585000000|2025-01-22 22:30:00|263.54|261.94|264.59|262.99|264.77|263.17|263.54|261.94|288
1737585300000|2025-01-22 22:35:00|264.6|263|265.31|263.71|265.44|263.84|264.6|263|315
1737585600000|2025-01-22 22:40:00|265.3|263.7|264.87|263.27|265.3|263.7|264.12|262.52|132
1737585900000|2025-01-22 22:45:00|264.85|263.25|263.72|262.12|264.96|263.36|263.62|262.02|185
1737586200000|2025-01-22 22:50:00|263.71|262.11|263.47|261.87|263.76|262.16|263.29|261.69|98
1737586500000|2025-01-22 22:55:00|263.46|261.86|260.86|259.26|263.46|261.86|260.81|259.21|288
1737586800000|2025-01-22 23:00:00|260.87|259.27|259.57|257.97|261.19|259.59|259.35|257.75|531
1737587100000|2025-01-22 23:05:00|259.56|257.96|257.04|255.44|259.77|258.17|257.04|255.44|722
1737587400000|2025-01-22 23:10:00|257.06|255.46|258.35|256.75|258.4|256.8|256.44|254.84|550
1737587700000|2025-01-22 23:15:00|258.36|256.76|258.32|256.72|259.66|258.06|258.19|256.59|388
1737588000000|2025-01-22 23:20:00|258.31|256.71|257.81|256.21|258.31|256.71|257.23|255.63|348
1737588300000|2025-01-22 23:25:00|257.8|256.2|257.51|255.91|258.09|256.49|256.85|255.25|281
1737588600000|2025-01-22 23:30:00|257.52|255.92|256.74|255.14|257.54|255.94|256.68|255.08|338
1737588900000|2025-01-22 23:35:00|256.76|255.16|257.17|255.57|257.32|255.72|256.53|254.93|348
1737589200000|2025-01-22 23:40:00|257.16|255.56|257.4|255.8|257.55|255.95|256.82|255.22|285
1737589500000|2025-01-22 23:45:00|257.39|255.79|257.31|255.71|257.6|256|256.95|255.35|192
1737589800000|2025-01-22 23:50:00|257.32|255.72|257.24|255.64|257.35|255.75|256.74|255.14|190
1737590100000|2025-01-22 23:55:00|257.23|255.63|258.31|256.71|258.81|257.21|257.18|255.58|214
1737590400000|2025-01-23 00:00:00|258.25|256.65|258.68|257.08|258.7|257.1|258.21|256.61|352
1737590700000|2025-01-23 00:05:00|258.69|257.09|258.21|256.61|259.06|257.46|258.21|256.61|365
1737591000000|2025-01-23 00:10:00|258.11|256.51|258.47|256.87|258.66|257.06|257.61|256.01|342
1737591300000|2025-01-23 00:15:00|258.46|256.86|257.65|256.05|258.48|256.88|257.65|256.05|218
1737591600000|2025-01-23 00:20:00|257.64|256.04|257.04|255.44|257.64|256.04|256.93|255.33|310
1737591900000|2025-01-23 00:25:00|257.03|255.43|257.47|255.87|257.63|256.03|256.52|254.92|289
1737592200000|2025-01-23 00:30:00|257.46|255.86|257.87|256.27|258.14|256.54|257.15|255.55|311
1737592500000|2025-01-23 00:35:00|257.93|256.33|257.34|255.74|258.14|256.54|256.77|255.17|339
1737592800000|2025-01-23 00:40:00|257.37|255.77|255.95|254.35|257.51|255.91|255.67|254.07|327
1737593100000|2025-01-23 00:45:00|255.96|254.36|255.02|253.42|256.4|254.8|254.98|253.38|384
1737593400000|2025-01-23 00:50:00|255|253.4|255.88|254.28|255.88|254.28|254.86|253.26|339
1737593700000|2025-01-23 00:55:00|255.86|254.26|255.93|254.33|256.06|254.46|255.77|254.17|153
1737594000000|2025-01-23 01:00:00|255.91|254.31|256.51|254.91|256.56|254.96|255.58|253.98|288
1737594300000|2025-01-23 01:05:00|256.52|254.92|256.77|255.17|257.02|255.42|256.21|254.61|160
1737594600000|2025-01-23 01:10:00|256.75|255.15|256.79|255.19|256.86|255.26|256.04|254.44|153
1737594900000|2025-01-23 01:15:00|256.81|255.21|256.68|255.08|256.87|255.27|256.33|254.73|197
1737595200000|2025-01-23 01:20:00|256.7|255.1|256.46|254.86|256.78|255.18|256.17|254.57|113
1737595500000|2025-01-23 01:25:00|256.49|254.89|257.26|255.66|257.33|255.73|256.43|254.83|158
1737595800000|2025-01-23 01:30:00|257.28|255.68|256.71|255.11|257.47|255.87|256.62|255.02|193
1737596100000|2025-01-23 01:35:00|256.69|255.09|255.48|253.88|256.7|255.1|255.41|253.81|280
1737596400000|2025-01-23 01:40:00|255.51|253.91|255.25|253.65|255.87|254.27|255.21|253.61|280
1737596700000|2025-01-23 01:45:00|255.24|253.64|254.01|252.41|255.26|253.66|253.93|252.33|415
1737597000000|2025-01-23 01:50:00|254.02|252.42|253.96|252.36|254.57|252.97|253.27|251.67|479
1737597300000|2025-01-23 01:55:00|253.98|252.38|253.81|252.21|254.41|252.81|253.54|251.94|279
1737597600000|2025-01-23 02:00:00|253.79|252.19|252.46|250.86|254.31|252.71|252.13|250.53|502
1737597900000|2025-01-23 02:05:00|252.45|250.85|251.28|249.68|252.52|250.92|251.24|249.64|418
1737598200000|2025-01-23 02:10:00|251.27|249.67|250.71|249.11|251.49|249.89|250.45|248.85|351
1737598500000|2025-01-23 02:15:00|250.7|249.1|247.91|246.31|250.7|249.1|247.86|246.26|462
1737598800000|2025-01-23 02:20:00|247.92|246.32|249.88|248.28|249.96|248.36|247.79|246.19|338
1737599100000|2025-01-23 02:25:00|249.87|248.27|248.98|247.38|249.87|248.27|248.84|247.24|251
1737599400000|2025-01-23 02:30:00|248.93|247.33|248.41|246.81|249.31|247.71|248.19|246.59|380
1737599700000|2025-01-23 02:35:00|248.42|246.82|247.76|246.16|248.42|246.82|247.11|245.51|251
1737600000000|2025-01-23 02:40:00|247.77|246.17|249.62|248.02|249.78|248.18|247.58|245.98|351
1737600300000|2025-01-23 02:45:00|249.63|248.03|249.98|248.38|250.42|248.82|248.83|247.23|380
1737600600000|2025-01-23 02:50:00|249.97|248.37|249.46|247.86|250.08|248.48|249.15|247.55|346
1737600900000|2025-01-23 02:55:00|249.47|247.87|249.46|247.86|249.74|248.14|249.3|247.7|295
1737601200000|2025-01-23 03:00:00|249.43|247.83|249.8|248.2|249.84|248.24|249.12|247.52|309
1737601500000|2025-01-23 03:05:00|249.79|248.19|250.57|248.97|250.57|248.97|249.29|247.69|268
1737601800000|2025-01-23 03:10:00|250.56|248.96|250.6|249|250.64|249.04|250.2|248.6|192
1737602100000|2025-01-23 03:15:00|250.59|248.99|250.45|248.85|250.69|249.09|250.21|248.61|185
1737602400000|2025-01-23 03:20:00|250.44|248.84|250.51|248.91|250.74|249.14|249.67|248.07|230
1737602700000|2025-01-23 03:25:00|250.5|248.9|251.3|249.7|251.36|249.76|250.37|248.77|325
1737603000000|2025-01-23 03:30:00|251.31|249.71|250.92|249.32|251.43|249.83|250.62|249.02|315
1737603300000|2025-01-23 03:35:00|250.93|249.33|251.64|250.04|251.64|250.04|250.62|249.02|193
1737603600000|2025-01-23 03:40:00|251.61|250.01|251.8|250.2|251.95|250.35|251.13|249.53|318
1737603900000|2025-01-23 03:45:00|251.81|250.21|250.1|248.5|251.81|250.21|250.03|248.43|339
1737604200000|2025-01-23 03:50:00|250.08|248.48|249.24|247.64|250.1|248.5|248.4|246.8|447
1737604500000|2025-01-23 03:55:00|249.23|247.63|249.52|247.92|249.64|248.04|249.16|247.56|225
1737604800000|2025-01-23 04:00:00|249.5|247.9|249.34|247.74|249.69|248.09|248.97|247.37|241
1737605100000|2025-01-23 04:05:00|249.35|247.75|249.83|248.23|249.96|248.36|248.99|247.39|291
1737605400000|2025-01-23 04:10:00|249.82|248.22|248.74|247.14|249.86|248.26|248.69|247.09|202
1737605700000|2025-01-23 04:15:00|248.73|247.13|247.77|246.17|248.74|247.14|247.62|246.02|463
1737606000000|2025-01-23 04:20:00|247.76|246.16|246.9|245.3|247.76|246.16|246.9|245.3|463
1737606300000|2025-01-23 04:25:00|246.89|245.29|246.58|244.98|247.24|245.64|246.14|244.54|403
1737606600000|2025-01-23 04:30:00|246.54|244.94|247.02|245.42|247.37|245.77|245.93|244.33|309
1737606900000|2025-01-23 04:35:00|247.01|245.41|245.88|244.28|247.03|245.43|245.88|244.28|447
1737607200000|2025-01-23 04:40:00|245.91|244.31|247.15|245.55|247.22|245.62|245.77|244.17|398
1737607500000|2025-01-23 04:45:00|247.14|245.54|247.72|246.12|247.82|246.22|247.05|245.45|321
1737607800000|2025-01-23 04:50:00|247.65|246.05|246.94|245.34|247.94|246.34|246.8|245.2|240
1737608100000|2025-01-23 04:55:00|246.95|245.35|247.24|245.64|247.27|245.67|245.98|244.38|207
1737608400000|2025-01-23 05:00:00|247.22|245.62|248.01|246.41|248.78|247.18|247.17|245.57|323
1737608700000|2025-01-23 05:05:00|247.99|246.39|249.45|247.85|249.65|248.05|247.98|246.38|290
1737609000000|2025-01-23 05:10:00|249.46|247.86|249.27|247.67|249.48|247.88|248.99|247.39|227
1737609300000|2025-01-23 05:15:00|249.28|247.68|249.06|247.46|249.72|248.12|248.77|247.17|249
1737609600000|2025-01-23 05:20:00|249.09|247.49|248.41|246.81|249.1|247.5|248.38|246.78|236
1737609900000|2025-01-23 05:25:00|248.44|246.84|249.14|247.54|249.14|247.54|248.43|246.83|145
1737610200000|2025-01-23 05:30:00|249.15|247.55|249.9|248.3|249.9|248.3|248.99|247.39|170
1737610500000|2025-01-23 05:35:00|249.89|248.29|250.11|248.51|250.5|248.9|249.75|248.15|258
1737610800000|2025-01-23 05:40:00|250.07|248.47|250.42|248.82|250.44|248.84|249.86|248.26|180
1737611100000|2025-01-23 05:45:00|250.43|248.83|250.54|248.94|250.66|249.06|250.29|248.69|131
1737611400000|2025-01-23 05:50:00|250.51|248.91|250.21|248.61|250.51|248.91|250.17|248.57|126
1737611700000|2025-01-23 05:55:00|250.2|248.6|249.9|248.3|250.21|248.61|249.74|248.14|96
1737612000000|2025-01-23 06:00:00|249.84|248.24|249.89|248.29|250.26|248.66|249.78|248.18|151
1737612300000|2025-01-23 06:05:00|249.88|248.28|250.37|248.77|250.45|248.85|249.29|247.69|189
1737612600000|2025-01-23 06:10:00|250.36|248.76|251.18|249.58|251.21|249.61|250.34|248.74|239
1737612900000|2025-01-23 06:15:00|251.17|249.57|249.66|248.06|251.18|249.58|249.65|248.05|193
1737613200000|2025-01-23 06:20:00|249.68|248.08|250.78|249.18|250.78|249.18|249.68|248.08|97
1737613500000|2025-01-23 06:25:00|250.79|249.19|250.55|248.95|251.19|249.59|250.38|248.78|161
1737613800000|2025-01-23 06:30:00|250.54|248.94|249.65|248.05|250.58|248.98|249.28|247.68|227
1737614100000|2025-01-23 06:35:00|249.67|248.07|249.15|247.55|249.67|248.07|249.01|247.41|142
1737614400000|2025-01-23 06:40:00|249.11|247.51|249.5|247.9|249.5|247.9|249.02|247.42|202
1737614700000|2025-01-23 06:45:00|249.51|247.91|248.78|247.18|249.54|247.94|248.53|246.93|196
1737615000000|2025-01-23 06:50:00|248.83|247.23|248.53|246.93|249.06|247.46|248.49|246.89|175
1737615300000|2025-01-23 06:55:00|248.54|246.94|248.24|246.64|248.61|247.01|248.23|246.63|104
1737615600000|2025-01-23 07:00:00|248.25|246.65|247.56|245.96|248.49|246.89|247.55|245.95|245
1737615900000|2025-01-23 07:05:00|247.54|245.94|248.43|246.83|248.44|246.84|247.09|245.49|217
1737616200000|2025-01-23 07:10:00|248.42|246.82|249.01|247.41|249.56|247.96|248.37|246.77|350
1737616500000|2025-01-23 07:15:00|248.99|247.39|249.28|247.68|249.7|248.1|248.68|247.08|314
1737616800000|2025-01-23 07:20:00|249.26|247.66|248.85|247.25|249.51|247.91|248.72|247.12|276
1737617100000|2025-01-23 07:25:00|248.8|247.2|248.67|247.07|248.9|247.3|248.21|246.61|163
1737617400000|2025-01-23 07:30:00|248.65|247.05|248.74|247.14|248.74|247.14|247.76|246.16|249
1737617700000|2025-01-23 07:35:00|248.76|247.16|249.28|247.68|249.43|247.83|248.76|247.16|192
1737618000000|2025-01-23 07:40:00|249.18|247.58|248.65|247.05|249.32|247.72|248.23|246.63|214
1737618300000|2025-01-23 07:45:00|248.66|247.06|249.51|247.91|249.9|248.3|248.66|247.06|217
1737618600000|2025-01-23 07:50:00|249.52|247.92|249.63|248.03|250.08|248.48|249.52|247.92|182
1737618900000|2025-01-23 07:55:00|249.67|248.07|250.09|248.49|250.34|248.74|249.55|247.95|144
1737619200000|2025-01-23 08:00:00|250.08|248.48|250.04|248.44|250.52|248.92|249.58|247.98|207
1737619500000|2025-01-23 08:05:00|250.02|248.42|249.64|248.04|250.02|248.42|249.26|247.66|164
1737619800000|2025-01-23 08:10:00|249.62|248.02|249.26|247.66|249.67|248.07|249.26|247.66|177
1737620100000|2025-01-23 08:15:00|249.29|247.69|249.22|247.62|249.82|248.22|249.19|247.59|224
1737620400000|2025-01-23 08:20:00|249.21|247.61|249.03|247.43|249.24|247.64|248.38|246.78|251
1737620700000|2025-01-23 08:25:00|249.04|247.44|249.18|247.58|249.24|247.64|248.94|247.34|120
1737621000000|2025-01-23 08:30:00|249.18|247.58|249.05|247.45|249.6|248|249.03|247.43|174
1737621300000|2025-01-23 08:35:00|249.02|247.42|249.13|247.53|249.16|247.56|248.99|247.39|66
1737621600000|2025-01-23 08:40:00|249.11|247.51|248.09|246.49|249.17|247.57|247.97|246.37|200
1737621900000|2025-01-23 08:45:00|248.08|246.48|247.09|245.49|248.23|246.63|246.93|245.33|208
1737622200000|2025-01-23 08:50:00|247.08|245.48|247.04|245.44|247.14|245.54|246.69|245.09|364
1737622500000|2025-01-23 08:55:00|247.05|245.45|246.96|245.36|247.32|245.72|246.9|245.3|256
1737622800000|2025-01-23 09:00:00|246.95|245.35|247.81|246.21|247.81|246.21|246.78|245.18|205
1737623100000|2025-01-23 09:05:00|247.79|246.19|247.27|245.67|247.91|246.31|247.26|245.66|219
1737623400000|2025-01-23 09:10:00|247.23|245.63|248.76|247.16|249.12|247.52|247.23|245.63|242
1737623700000|2025-01-23 09:15:00|248.75|247.15|248.86|247.26|248.98|247.38|248.32|246.72|267
1737624000000|2025-01-23 09:20:00|248.8|247.2|248.81|247.21|249.15|247.55|248.53|246.93|246
1737624300000|2025-01-23 09:25:00|248.82|247.22|248.66|247.06|248.86|247.26|248.5|246.9|297
1737624600000|2025-01-23 09:30:00|248.69|247.09|248.04|246.44|248.78|247.18|248.04|246.44|167
1737624900000|2025-01-23 09:35:00|248.02|246.42|248.54|246.94|248.59|246.99|247.94|246.34|301
1737625200000|2025-01-23 09:40:00|248.55|246.95|247.98|246.38|249.11|247.51|247.83|246.23|196
1737625500000|2025-01-23 09:45:00|247.99|246.39|248.08|246.48|248.56|246.96|247.6|246|285
1737625800000|2025-01-23 09:50:00|248.07|246.47|246.91|245.31|248.07|246.47|246.91|245.31|280
1737626100000|2025-01-23 09:55:00|246.97|245.37|247.7|246.1|247.71|246.11|246.59|244.99|246
1737626400000|2025-01-23 10:00:00|247.73|246.13|248.21|246.61|248.44|246.84|247.66|246.06|272
1737626700000|2025-01-23 10:05:00|248.22|246.62|247.92|246.32|248.79|247.19|247.89|246.29|223
1737627000000|2025-01-23 10:10:00|247.91|246.31|247.59|245.99|247.91|246.31|247.27|245.67|268
1737627300000|2025-01-23 10:15:00|247.6|246|247.15|245.55|247.6|246|246.95|245.35|305
1737627600000|2025-01-23 10:20:00|247.14|245.54|247.82|246.22|248.36|246.76|247.14|245.54|253
1737627900000|2025-01-23 10:25:00|247.83|246.23|247.61|246.01|247.99|246.39|247.55|245.95|163
1737628200000|2025-01-23 10:30:00|247.6|246|247.14|245.54|247.79|246.19|247.14|245.54|149
1737628500000|2025-01-23 10:35:00|247.12|245.52|244.94|243.34|247.12|245.52|244.8|243.2|355
1737628800000|2025-01-23 10:40:00|244.89|243.29|243.27|241.67|245.08|243.48|243.17|241.57|477
1737629100000|2025-01-23 10:45:00|243.32|241.72|243.91|242.31|244.02|242.42|243.13|241.53|475
1737629400000|2025-01-23 10:50:00|243.9|242.3|244.45|242.85|244.49|242.89|243.68|242.08|335
1737629700000|2025-01-23 10:55:00|244.42|242.82|244.61|243.01|244.61|243.01|243.81|242.21|214
1737630000000|2025-01-23 11:00:00|244.6|243|245.31|243.71|245.35|243.75|244.41|242.81|450
1737630300000|2025-01-23 11:05:00|245.35|243.75|243.79|242.19|245.36|243.76|243.75|242.15|341
1737630600000|2025-01-23 11:10:00|243.77|242.17|245.36|243.76|245.36|243.76|243.67|242.07|285
1737630900000|2025-01-23 11:15:00|245.35|243.75|245.03|243.43|245.74|244.14|244.79|243.19|280
1737631200000|2025-01-23 11:20:00|245.05|243.45|245.61|244.01|245.68|244.08|245.03|243.43|296
1737631500000|2025-01-23 11:25:00|245.6|244|244.82|243.22|245.87|244.27|244.82|243.22|190
1737631800000|2025-01-23 11:30:00|244.8|243.2|245.66|244.06|245.78|244.18|244.73|243.13|289
1737632100000|2025-01-23 11:35:00|245.67|244.07|245.2|243.6|245.78|244.18|244.99|243.39|164
1737632400000|2025-01-23 11:40:00|245.19|243.59|245.14|243.54|245.3|243.7|244.82|243.22|146
1737632700000|2025-01-23 11:45:00|244.97|243.37|244.15|242.55|244.97|243.37|244.14|242.54|118
1737633000000|2025-01-23 11:50:00|244.16|242.56|244.8|243.2|244.8|243.2|244.16|242.56|160
1737633300000|2025-01-23 11:55:00|244.85|243.25|244.93|243.33|245.24|243.64|244.83|243.23|98
1737633600000|2025-01-23 12:00:00|244.92|243.32|244.75|243.15|244.95|243.35|244.34|242.74|147
1737633900000|2025-01-23 12:05:00|244.73|243.13|245.64|244.04|245.67|244.07|244.73|243.13|156
1737634200000|2025-01-23 12:10:00|245.63|244.03|244.43|242.83|245.66|244.06|244.43|242.83|143
1737634500000|2025-01-23 12:15:00|244.42|242.82|243.55|241.95|244.8|243.2|243.46|241.86|252
1737634800000|2025-01-23 12:20:00|243.58|241.98|244.27|242.67|244.55|242.95|243.54|241.94|330
1737635100000|2025-01-23 12:25:00|244.28|242.68|245.66|244.06|245.67|244.07|244.15|242.55|304
1737635400000|2025-01-23 12:30:00|245.64|244.04|246.12|244.52|246.14|244.54|244.66|243.06|243
1737635700000|2025-01-23 12:35:00|246.13|244.53|244.86|243.26|246.34|244.74|244.61|243.01|262
1737636000000|2025-01-23 12:40:00|244.85|243.25|243.67|242.07|244.9|243.3|243.5|241.9|193
1737636300000|2025-01-23 12:45:00|243.7|242.1|243.61|242.01|243.87|242.27|243.37|241.77|368
1737636600000|2025-01-23 12:50:00|243.62|242.02|244.25|242.65|244.3|242.7|243.62|242.02|163
1737636900000|2025-01-23 12:55:00|244.26|242.66|243.77|242.17|244.31|242.71|243.77|242.17|94
1737637200000|2025-01-23 13:00:00|243.74|242.14|244.21|242.61|244.6|243|243.7|242.1|256
1737637500000|2025-01-23 13:05:00|244.2|242.6|244.1|242.5|244.64|243.04|243.93|242.33|255
1737637800000|2025-01-23 13:10:00|244.09|242.49|243.88|242.28|244.36|242.76|243.61|242.01|166
1737638100000|2025-01-23 13:15:00|243.92|242.32|243.25|241.65|243.97|242.37|243.03|241.43|237
1737638400000|2025-01-23 13:20:00|243.22|241.62|243.72|242.12|243.85|242.25|243.19|241.59|280
1737638700000|2025-01-23 13:25:00|243.75|242.15|244.64|243.04|244.67|243.07|243.64|242.04|290
1737639000000|2025-01-23 13:30:00|244.6|243|245.36|243.76|246.02|244.42|244.56|242.96|589
1737639300000|2025-01-23 13:35:00|245.37|243.77|247.12|245.52|247.12|245.52|245.34|243.74|466
1737639600000|2025-01-23 13:40:00|247.08|245.48|246.64|245.04|247.56|245.96|246.63|245.03|385
1737639900000|2025-01-23 13:45:00|246.65|245.05|246.92|245.32|247.51|245.91|246.53|244.93|381
1737640200000|2025-01-23 13:50:00|246.89|245.29|247.09|245.49|247.24|245.64|246.33|244.73|296
1737640500000|2025-01-23 13:55:00|247.07|245.47|247.62|246.02|248.31|246.71|247.02|245.42|318
1737640800000|2025-01-23 14:00:00|247.64|246.04|247.15|245.55|247.64|246.04|247|245.4|259
1737641100000|2025-01-23 14:05:00|247.16|245.56|247.71|246.11|247.97|246.37|247.13|245.53|249
1737641400000|2025-01-23 14:10:00|247.7|246.1|247.21|245.61|247.7|246.1|246.95|245.35|185
1737641700000|2025-01-23 14:15:00|247.22|245.62|246.11|244.51|247.42|245.82|246.09|244.49|257
1737642000000|2025-01-23 14:20:00|246.13|244.53|247.23|245.63|247.27|245.67|245.79|244.19|289
1737642300000|2025-01-23 14:25:00|247.24|245.64|247.34|245.74|247.35|245.75|246.84|245.24|262
1737642600000|2025-01-23 14:30:00|247.31|245.71|250.3|248.7|250.44|248.84|247.05|245.45|788
1737642900000|2025-01-23 14:35:00|250.26|248.66|251.8|250.2|252.82|251.22|250.21|248.61|905
1737643200000|2025-01-23 14:40:00|251.7|250.1|253.12|251.52|253.24|251.64|251.42|249.82|804
1737643500000|2025-01-23 14:45:00|253.1|251.5|254.68|253.08|255.03|253.43|253.02|251.42|796
1737643800000|2025-01-23 14:50:00|254.65|253.05|252.73|251.13|255.46|253.86|252.72|251.12|719
1737644100000|2025-01-23 14:55:00|252.75|251.15|252.11|250.51|253.3|251.7|251.09|249.49|729
1737644400000|2025-01-23 15:00:00|252.09|250.49|253.52|251.92|253.53|251.93|250.88|249.28|656
1737644700000|2025-01-23 15:05:00|253.53|251.93|248.16|246.56|253.57|251.97|248.03|246.43|917
1737645000000|2025-01-23 15:10:00|248.15|246.55|248.26|246.66|248.9|247.3|246.41|244.81|945
1737645300000|2025-01-23 15:15:00|248.27|246.67|245.81|244.21|248.79|247.19|245.4|243.8|834
1737645600000|2025-01-23 15:20:00|245.79|244.19|248.44|246.84|248.63|247.03|245.65|244.05|863
1737645900000|2025-01-23 15:25:00|248.33|246.73|248.18|246.58|248.94|247.34|247.67|246.07|816
1737646200000|2025-01-23 15:30:00|248.15|246.55|248.94|247.34|249.22|247.62|247.84|246.24|747
1737646500000|2025-01-23 15:35:00|248.93|247.33|249.5|247.9|250.7|249.1|248.92|247.32|771
1737646800000|2025-01-23 15:40:00|249.52|247.92|249.99|248.39|250.01|248.41|248.33|246.73|697
1737647100000|2025-01-23 15:45:00|250|248.4|250.44|248.84|251.23|249.63|249.58|247.98|839
1737647400000|2025-01-23 15:50:00|250.46|248.86|250.18|248.58|250.75|249.15|249.36|247.76|677
1737647700000|2025-01-23 15:55:00|250.17|248.57|250.14|248.54|250.52|248.92|249.47|247.87|562
1737648000000|2025-01-23 16:00:00|250.17|248.57|252.98|251.38|252.98|251.38|250.07|248.47|425
1737648300000|2025-01-23 16:05:00|252.97|251.37|253.89|252.29|253.89|252.29|252.64|251.04|587
1737648600000|2025-01-23 16:10:00|253.84|252.24|255.58|253.98|255.61|254.01|253.59|251.99|766
1737648900000|2025-01-23 16:15:00|255.61|254.01|254.53|252.93|257.04|255.44|254.51|252.91|845
1737649200000|2025-01-23 16:20:00|254.51|252.91|253.7|252.1|254.66|253.06|252.41|250.81|894
1737649500000|2025-01-23 16:25:00|253.68|252.08|254.11|252.51|254.32|252.72|252.92|251.32|661
1737649800000|2025-01-23 16:30:00|254.1|252.5|254.49|252.89|254.91|253.31|253.94|252.34|645
1737650100000|2025-01-23 16:35:00|254.52|252.92|254.05|252.45|254.64|253.04|252.94|251.34|542
1737650400000|2025-01-23 16:40:00|254.06|252.46|254.15|252.55|254.31|252.71|253.57|251.97|548
1737650700000|2025-01-23 16:45:00|254.18|252.58|253.13|251.53|254.9|253.3|253.02|251.42|650
1737651000000|2025-01-23 16:50:00|253.11|251.51|251.02|249.42|253.34|251.74|250.8|249.2|694
1737651300000|2025-01-23 16:55:00|251.04|249.44|251.15|249.55|251.57|249.97|250.63|249.03|532
1737651600000|2025-01-23 17:00:00|251.14|249.54|249.63|248.03|251.18|249.58|248.65|247.05|803
1737651900000|2025-01-23 17:05:00|249.65|248.05|250.18|248.58|250.44|248.84|249.37|247.77|578
1737652200000|2025-01-23 17:10:00|250.17|248.57|250.77|249.17|250.98|249.38|249.81|248.21|485
1737652500000|2025-01-23 17:15:00|250.76|249.16|250.44|248.84|251.37|249.77|250.28|248.68|436
1737652800000|2025-01-23 17:20:00|250.45|248.85|250.7|249.1|251.02|249.42|250.22|248.62|419
1737653100000|2025-01-23 17:25:00|250.69|249.09|251.92|250.32|251.92|250.32|250.66|249.06|194
1737653400000|2025-01-23 17:30:00|251.91|250.31|252.78|251.18|253.24|251.64|251.9|250.3|291
1737653700000|2025-01-23 17:35:00|252.77|251.17|252.25|250.65|253.06|251.46|252.07|250.47|287
1737654000000|2025-01-23 17:40:00|252.19|250.59|253.26|251.66|253.26|251.66|252.15|250.55|188
1737654300000|2025-01-23 17:45:00|253.22|251.62|253.84|252.24|254.09|252.49|253.2|251.6|279
1737654600000|2025-01-23 17:50:00|253.83|252.23|252.84|251.24|254.14|252.54|252.84|251.24|370
1737654900000|2025-01-23 17:55:00|252.87|251.27|252.99|251.39|252.99|251.39|252.66|251.06|177
1737655200000|2025-01-23 18:00:00|253|251.4|253.33|251.73|253.72|252.12|252.95|251.35|252
1737655500000|2025-01-23 18:05:00|253.35|251.75|252.54|250.94|253.38|251.78|251.99|250.39|310
1737655800000|2025-01-23 18:10:00|252.56|250.96|252.35|250.75|252.62|251.02|252.29|250.69|269
1737656100000|2025-01-23 18:15:00|252.34|250.74|252.07|250.47|252.62|251.02|251.7|250.1|373
1737656400000|2025-01-23 18:20:00|252.08|250.48|253.6|252|253.6|252|251.95|250.35|265
1737656700000|2025-01-23 18:25:00|253.61|252.01|253.76|252.16|253.86|252.26|253.27|251.67|270
1737657000000|2025-01-23 18:30:00|253.77|252.17|253.23|251.63|254.03|252.43|253.13|251.53|252
1737657300000|2025-01-23 18:35:00|253.24|251.64|252.76|251.16|253.78|252.18|252.72|251.12|270
1737657600000|2025-01-23 18:40:00|252.71|251.11|251.73|250.13|252.72|251.12|251.66|250.06|209
1737657900000|2025-01-23 18:45:00|251.71|250.11|252|250.4|252.73|251.13|251.59|249.99|321
1737658200000|2025-01-23 18:50:00|251.99|250.39|252.12|250.52|252.24|250.64|251.85|250.25|217
1737658500000|2025-01-23 18:55:00|252.07|250.47|251.63|250.03|252.07|250.47|251.23|249.63|194
1737658800000|2025-01-23 19:00:00|251.55|249.95|250.18|248.58|251.56|249.96|250.12|248.52|450
1737659100000|2025-01-23 19:05:00|250.2|248.6|250.15|248.55|250.29|248.69|249.48|247.88|494
1737659400000|2025-01-23 19:10:00|250.18|248.58|249.54|247.94|250.28|248.68|249.48|247.88|380
1737659700000|2025-01-23 19:15:00|249.53|247.93|247.51|245.91|249.62|248.02|247.46|245.86|629
1737660000000|2025-01-23 19:20:00|247.52|245.92|247.81|246.21|248.16|246.56|247.23|245.63|588
1737660300000|2025-01-23 19:25:00|247.83|246.23|248.65|247.05|249.05|247.45|247.79|246.19|576
1737660600000|2025-01-23 19:30:00|248.66|247.06|248.74|247.14|249.3|247.7|247.95|246.35|553
1737660900000|2025-01-23 19:35:00|248.7|247.1|249.54|247.94|249.57|247.97|248.62|247.02|429
1737661200000|2025-01-23 19:40:00|249.53|247.93|249.68|248.08|249.77|248.17|249.42|247.82|230
1737661500000|2025-01-23 19:45:00|249.75|248.15|248.3|246.7|249.75|248.15|248.3|246.7|312
1737661800000|2025-01-23 19:50:00|248.27|246.67|246.36|244.76|248.36|246.76|246.17|244.57|523
1737662100000|2025-01-23 19:55:00|246.33|244.73|247.73|246.13|247.79|246.19|246.33|244.73|409
1737662400000|2025-01-23 20:00:00|247.72|246.12|248.53|246.93|248.68|247.08|247|245.4|376
1737662700000|2025-01-23 20:05:00|248.54|246.94|248.95|247.35|249.04|247.44|248.48|246.88|200
1737663000000|2025-01-23 20:10:00|248.96|247.36|250.94|249.34|251.83|250.23|247.79|246.19|762
1737663300000|2025-01-23 20:15:00|250.92|249.32|249.46|247.86|251.59|249.99|248.14|246.54|892
1737663600000|2025-01-23 20:20:00|249.59|247.99|254.33|252.73|255.62|254.02|249.59|247.99|911
1737663900000|2025-01-23 20:25:00|254.36|252.76|256.48|254.88|258.8|257.2|254.36|252.76|908
1737664200000|2025-01-23 20:30:00|256.51|254.91|258.12|256.52|259.24|257.64|254.52|252.92|971
1737664500000|2025-01-23 20:35:00|258.09|256.49|257.41|255.81|258.16|256.56|256.03|254.43|860
1737664800000|2025-01-23 20:40:00|257.36|255.76|257.63|256.03|258.93|257.33|256.15|254.55|789
1737665100000|2025-01-23 20:45:00|257.58|255.98|254.7|253.1|258.29|256.69|254.7|253.1|899
1737665400000|2025-01-23 20:50:00|254.89|253.29|251.74|250.14|255.58|253.98|251.74|250.14|867
1737665700000|2025-01-23 20:55:00|251.8|250.2|251.69|250.09|252.58|250.98|249.96|248.36|664
1737666000000|2025-01-23 21:00:00|251.66|250.06|250.61|249.01|252.26|250.66|249.4|247.8|769
1737666300000|2025-01-23 21:05:00|250.63|249.03|249.12|247.52|251.32|249.72|248.55|246.95|678
1737666600000|2025-01-23 21:10:00|249.15|247.55|248.29|246.69|249.78|248.18|248.27|246.67|484
1737666900000|2025-01-23 21:15:00|248.28|246.68|245.81|244.21|248.29|246.69|244.56|242.96|537
1737667200000|2025-01-23 21:20:00|245.83|244.23|246.81|245.21|247.35|245.75|244.78|243.18|713
1737667500000|2025-01-23 21:25:00|246.82|245.22|246.75|245.15|248.37|246.77|246.1|244.5|610
1737667800000|2025-01-23 21:30:00|246.78|245.18|247.51|245.91|247.51|245.91|245.14|243.54|659
1737668100000|2025-01-23 21:35:00|247.52|245.92|248.12|246.52|248.12|246.52|247.32|245.72|606
1737668400000|2025-01-23 21:40:00|248.21|246.61|247.67|246.07|248.79|247.19|246.9|245.3|464
1737668700000|2025-01-23 21:45:00|247.66|246.06|246.46|244.86|247.93|246.33|246.31|244.71|586
1737669000000|2025-01-23 21:50:00|246.44|244.84|247.24|245.64|247.24|245.64|245.62|244.02|430
1737669300000|2025-01-23 21:55:00|247.21|245.61|246.91|245.31|247.76|246.16|246.91|245.31|405
1737669600000|2025-01-23 22:00:00|246.89|245.29|248.02|246.42|248.09|246.49|246.36|244.76|350
1737669900000|2025-01-23 22:05:00|248.04|246.44|248.19|246.59|249.31|247.71|247.66|246.06|413
1737670200000|2025-01-23 22:10:00|248.18|246.58|249.12|247.52|249.2|247.6|248.1|246.5|303
1737670500000|2025-01-23 22:15:00|249.13|247.53|248.68|247.08|249.17|247.57|247.8|246.2|590
1737670800000|2025-01-23 22:20:00|248.67|247.07|250.71|249.11|250.71|249.11|248.59|246.99|291
1737671100000|2025-01-23 22:25:00|250.84|249.24|251.11|249.51|251.56|249.96|250.49|248.89|366
1737671400000|2025-01-23 22:30:00|251.14|249.54|252.49|250.89|252.68|251.08|251.11|249.51|426
1737671700000|2025-01-23 22:35:00|252.48|250.88|250.81|249.21|252.48|250.88|250.48|248.88|347
1737672000000|2025-01-23 22:40:00|250.8|249.2|250.95|249.35|251.51|249.91|250.07|248.47|235
1737672300000|2025-01-23 22:45:00|251|249.4|251.94|250.34|252.14|250.54|250.74|249.14|193
1737672600000|2025-01-23 22:50:00|251.93|250.33|251.27|249.67|251.94|250.34|251.17|249.57|118
1737672900000|2025-01-23 22:55:00|251.24|249.64|252.17|250.57|252.18|250.58|251.05|249.45|167
1737673200000|2025-01-23 23:00:00|252.18|250.58|252.04|250.44|252.25|250.65|251.74|250.14|126
1737673500000|2025-01-23 23:05:00|252.14|250.54|252.55|250.95|252.61|251.01|252.14|250.54|221
1737673800000|2025-01-23 23:10:00|252.57|250.97|253.37|251.77|254.15|252.55|252.42|250.82|236
1737674100000|2025-01-23 23:15:00|253.38|251.78|255.34|253.74|255.34|253.74|253.38|251.78|377
1737674400000|2025-01-23 23:20:00|255.35|253.75|255.19|253.59|255.79|254.19|255.08|253.48|358
1737674700000|2025-01-23 23:25:00|255.18|253.58|254.42|252.82|255.19|253.59|254.38|252.78|170
1737675000000|2025-01-23 23:30:00|254.44|252.84|254.31|252.71|254.68|253.08|254.2|252.6|88
1737675300000|2025-01-23 23:35:00|254.3|252.7|254.26|252.66|254.63|253.03|254.15|252.55|336
1737675600000|2025-01-23 23:40:00|254.27|252.67|254.71|253.11|254.85|253.25|254.25|252.65|206
1737675900000|2025-01-23 23:45:00|254.72|253.12|254.23|252.63|254.79|253.19|254.03|252.43|265
1737676200000|2025-01-23 23:50:00|254.21|252.61|254.29|252.69|254.75|253.15|254.19|252.59|313
1737676500000|2025-01-23 23:55:00|254.28|252.68|253.96|252.36|254.35|252.75|253.85|252.25|373
1737676800000|2025-01-24 00:00:00|253.95|252.35|255.56|253.96|255.62|254.02|253.94|252.34|353
1737677100000|2025-01-24 00:05:00|255.57|253.97|256.47|254.87|256.66|255.06|255.55|253.95|377
1737677400000|2025-01-24 00:10:00|256.46|254.86|255.58|253.98|256.55|254.95|255.37|253.77|392
1737677700000|2025-01-24 00:15:00|255.59|253.99|254.95|253.35|256.2|254.6|254.95|253.35|417
1737678000000|2025-01-24 00:20:00|254.97|253.37|256.45|254.85|256.52|254.92|254.92|253.32|397
1737678300000|2025-01-24 00:25:00|256.43|254.83|256.75|255.15|256.86|255.26|256.38|254.78|124
1737678900000|2025-01-24 00:35:00|255.87|254.27|256.39|254.79|256.63|255.03|255.87|254.27|32
1737679200000|2025-01-24 00:40:00|256.3|254.7|254.91|253.31|256.31|254.71|254.88|253.28|337
1737679500000|2025-01-24 00:45:00|254.86|253.26|254.05|252.45|255.7|254.1|254.05|252.45|268
1737679800000|2025-01-24 00:50:00|254.01|252.41|254.08|252.48|254.77|253.17|254|252.4|323
1737680100000|2025-01-24 00:55:00|254.09|252.49|253.47|251.87|254.3|252.7|253.15|251.55|252
1737680400000|2025-01-24 01:00:00|253.48|251.88|253.19|251.59|253.79|252.19|253.17|251.57|297
1737680700000|2025-01-24 01:05:00|253.18|251.58|253.01|251.41|253.25|251.65|252.01|250.41|391
1737681000000|2025-01-24 01:10:00|253.02|251.42|251.84|250.24|253.02|251.42|251.72|250.12|287
1737681300000|2025-01-24 01:15:00|251.85|250.25|251.87|250.27|251.87|250.27|251.17|249.57|394
1737681600000|2025-01-24 01:20:00|251.86|250.26|253.02|251.42|253.33|251.73|251.82|250.22|292
1737681900000|2025-01-24 01:25:00|253|251.4|253.39|251.79|253.49|251.89|252.73|251.13|387
1737682200000|2025-01-24 01:30:00|253.37|251.77|252.66|251.06|253.5|251.9|252.4|250.8|432
1737682500000|2025-01-24 01:35:00|252.67|251.07|252.07|250.47|253.18|251.58|251.96|250.36|359
1737682800000|2025-01-24 01:40:00|252.08|250.48|251.56|249.96|252.22|250.62|251.45|249.85|298
1737683100000|2025-01-24 01:45:00|251.57|249.97|250.37|248.77|251.8|250.2|250.37|248.77|370
1737683400000|2025-01-24 01:50:00|250.38|248.78|250.41|248.81|250.97|249.37|250.38|248.78|278
1737683700000|2025-01-24 01:55:00|250.4|248.8|250.68|249.08|250.68|249.08|250.21|248.61|239
1737684000000|2025-01-24 02:00:00|250.69|249.09|249.39|247.79|250.75|249.15|249.2|247.6|308
1737684300000|2025-01-24 02:05:00|249.36|247.76|249.61|248.01|250.09|248.49|249.2|247.6|351
1737684600000|2025-01-24 02:10:00|249.58|247.98|249.8|248.2|249.92|248.32|249.41|247.81|222
1737684900000|2025-01-24 02:15:00|249.84|248.24|250.92|249.32|251.34|249.74|249.8|248.2|357
1737685200000|2025-01-24 02:20:00|250.93|249.33|250.56|248.96|250.95|249.35|249.88|248.28|407
1737685500000|2025-01-24 02:25:00|250.53|248.93|250.95|249.35|251.42|249.82|250.51|248.91|286
1737685800000|2025-01-24 02:30:00|250.91|249.31|251.71|250.11|251.81|250.21|250.77|249.17|308
1737686100000|2025-01-24 02:35:00|251.73|250.13|251.01|249.41|251.74|250.14|250.93|249.33|277
1737686400000|2025-01-24 02:40:00|251.02|249.42|250.65|249.05|251.09|249.49|250.27|248.67|230
1737686700000|2025-01-24 02:45:00|250.64|249.04|248.43|246.83|250.64|249.04|248.32|246.72|579
1737687000000|2025-01-24 02:50:00|248.42|246.82|249.16|247.56|250.39|248.79|248.41|246.81|433
1737687300000|2025-01-24 02:55:00|249.15|247.55|249.34|247.74|249.35|247.75|248.76|247.16|289
1737687600000|2025-01-24 03:00:00|249.35|247.75|250.84|249.24|251.6|250|249.35|247.75|363
1737687900000|2025-01-24 03:05:00|250.79|249.19|250.12|248.52|250.9|249.3|249.72|248.12|428
1737688200000|2025-01-24 03:10:00|250.11|248.51|249.67|248.07|250.12|248.52|249.33|247.73|251
1737688500000|2025-01-24 03:15:00|249.63|248.03|249.57|247.97|249.68|248.08|248.82|247.22|478
1737688800000|2025-01-24 03:20:00|249.67|248.07|248.21|246.61|249.73|248.13|248.21|246.61|264
1737689100000|2025-01-24 03:25:00|248.23|246.63|251.03|249.43|252.21|250.61|248.19|246.59|516
1737689400000|2025-01-24 03:30:00|251.04|249.44|252.68|251.08|252.9|251.3|251.02|249.42|709
1737689700000|2025-01-24 03:35:00|252.64|251.04|253.24|251.64|253.47|251.87|251.78|250.18|730
1737690000000|2025-01-24 03:40:00|253.25|251.65|254|252.4|254.22|252.62|252.9|251.3|604
1737690300000|2025-01-24 03:45:00|254.01|252.41|252.67|251.07|254.13|252.53|252.55|250.95|349
1737690600000|2025-01-24 03:50:00|252.66|251.06|253.16|251.56|253.55|251.95|252.52|250.92|526
1737690900000|2025-01-24 03:55:00|253.17|251.57|253.15|251.55|253.3|251.7|252.7|251.1|405
1737691200000|2025-01-24 04:00:00|253.14|251.54|252.4|250.8|253.14|251.54|252.24|250.64|425
1737691500000|2025-01-24 04:05:00|252.41|250.81|253.17|251.57|253.19|251.59|252.32|250.72|399
1737691800000|2025-01-24 04:10:00|253.18|251.58|253.65|252.05|253.82|252.22|253.18|251.58|367
1737692100000|2025-01-24 04:15:00|253.66|252.06|252.74|251.14|253.66|252.06|252.65|251.05|421
1737692400000|2025-01-24 04:20:00|252.73|251.13|251.98|250.38|252.75|251.15|251.89|250.29|220
1737692700000|2025-01-24 04:25:00|251.99|250.39|252.11|250.51|252.34|250.74|251.89|250.29|360
1737693000000|2025-01-24 04:30:00|252.1|250.5|252.08|250.48|252.34|250.74|251.5|249.9|346
1737693300000|2025-01-24 04:35:00|252.09|250.49|253.4|251.8|253.66|252.06|252.04|250.44|364
1737693600000|2025-01-24 04:40:00|253.39|251.79|253.96|252.36|254.03|252.43|253.38|251.78|403
1737693900000|2025-01-24 04:45:00|253.97|252.37|254.63|253.03|255.84|254.24|253.97|252.37|747
1737694200000|2025-01-24 04:50:00|254.64|253.04|255|253.4|255.29|253.69|254.52|252.92|561
1737694500000|2025-01-24 04:55:00|255.01|253.41|256.03|254.43|256.08|254.48|254.98|253.38|406
1737694800000|2025-01-24 05:00:00|255.99|254.39|255.72|254.12|256.39|254.79|255.42|253.82|384
1737695100000|2025-01-24 05:05:00|255.67|254.07|259.02|257.42|259.08|257.48|255.58|253.98|568
1737695400000|2025-01-24 05:10:00|259.03|257.43|259.34|257.74|260.15|258.55|258.91|257.31|573
1737695700000|2025-01-24 05:15:00|259.35|257.75|260.19|258.59|260.95|259.35|259.35|257.75|564
1737696000000|2025-01-24 05:20:00|260.16|258.56|260.26|258.66|260.8|259.2|259.86|258.26|435
1737696300000|2025-01-24 05:25:00|260.25|258.65|260.22|258.62|260.6|259|259.93|258.33|299
1737696600000|2025-01-24 05:30:00|260.21|258.61|260.35|258.75|261.05|259.45|260.18|258.58|427
1737696900000|2025-01-24 05:35:00|260.36|258.76|259.84|258.24|260.76|259.16|259.84|258.24|369
1737697200000|2025-01-24 05:40:00|259.92|258.32|260.05|258.45|260.39|258.79|259.88|258.28|454
1737697500000|2025-01-24 05:45:00|260.07|258.47|260.14|258.54|260.3|258.7|259.88|258.28|270
1737697800000|2025-01-24 05:50:00|260.27|258.67|260.5|258.9|260.61|259.01|260.27|258.67|432
1737698100000|2025-01-24 05:55:00|260.49|258.89|262.07|260.47|262.11|260.51|260.49|258.89|462
1737698400000|2025-01-24 06:00:00|262.08|260.48|261.22|259.62|262.44|260.84|260.76|259.16|664
1737698700000|2025-01-24 06:05:00|261.24|259.64|261.04|259.44|261.46|259.86|260.84|259.24|543
1737699000000|2025-01-24 06:10:00|261.03|259.43|261.33|259.73|262.04|260.44|260.81|259.21|375
1737699300000|2025-01-24 06:15:00|261.32|259.72|261.17|259.57|261.99|260.39|261.02|259.42|311
1737699600000|2025-01-24 06:20:00|261.16|259.56|261.72|260.12|262.82|261.22|261.16|259.56|389
1737699900000|2025-01-24 06:25:00|261.73|260.13|260.91|259.31|261.8|260.2|260.84|259.24|242
1737700200000|2025-01-24 06:30:00|260.94|259.34|261.1|259.5|261.24|259.64|260.58|258.98|343
1737700500000|2025-01-24 06:35:00|261.16|259.56|261.94|260.34|263.67|262.07|260.59|258.99|494
1737700800000|2025-01-24 06:40:00|261.93|260.33|262.16|260.56|262.44|260.84|261.93|260.33|364
1737701100000|2025-01-24 06:45:00|262.18|260.58|263.6|262|263.6|262|262.18|260.58|318
1737701400000|2025-01-24 06:50:00|263.61|262.01|264.64|263.04|264.77|263.17|263.56|261.96|194
1737701700000|2025-01-24 06:55:00|264.6|263|264.4|262.8|264.6|263|264.36|262.76|179
1737702000000|2025-01-24 07:00:00|264.39|262.79|264.74|263.14|264.74|263.14|264.08|262.48|190
1737702300000|2025-01-24 07:05:00|264.75|263.15|263.82|262.22|264.77|263.17|263.65|262.05|220
1737702600000|2025-01-24 07:10:00|263.81|262.21|262.43|260.83|263.87|262.27|262.33|260.73|371
1737702900000|2025-01-24 07:15:00|262.44|260.84|263.2|261.6|263.21|261.61|262.37|260.77|247
1737703200000|2025-01-24 07:20:00|263.19|261.59|262.67|261.07|263.2|261.6|262.47|260.87|369
1737703500000|2025-01-24 07:25:00|262.66|261.06|262.45|260.85|262.74|261.14|262.38|260.78|188
1737703800000|2025-01-24 07:30:00|262.44|260.84|261.92|260.32|262.45|260.85|261.63|260.03|296
1737704100000|2025-01-24 07:35:00|261.9|260.3|261.66|260.06|262.03|260.43|261.53|259.93|252
1737704400000|2025-01-24 07:40:00|261.65|260.05|260.95|259.35|261.71|260.11|260.57|258.97|402
1737704700000|2025-01-24 07:45:00|260.94|259.34|261.25|259.65|261.38|259.78|260.79|259.19|371
1737705000000|2025-01-24 07:50:00|261.26|259.66|260.65|259.05|261.43|259.83|260.57|258.97|351
1737705300000|2025-01-24 07:55:00|260.66|259.06|260.63|259.03|260.98|259.38|260.61|259.01|283
1737705600000|2025-01-24 08:00:00|260.64|259.04|260.93|259.33|261.13|259.53|260.63|259.03|189
1737705900000|2025-01-24 08:05:00|260.94|259.34|261.44|259.84|262.1|260.5|260.63|259.03|290
1737706200000|2025-01-24 08:10:00|261.47|259.87|262.37|260.77|262.53|260.93|261.4|259.8|119
1737706500000|2025-01-24 08:15:00|262.34|260.74|262.86|261.26|263.07|261.47|262.2|260.6|211
1737706800000|2025-01-24 08:20:00|262.87|261.27|263.73|262.13|263.74|262.14|262.86|261.26|250
1737707100000|2025-01-24 08:25:00|263.72|262.12|264.28|262.68|264.28|262.68|263.71|262.11|264
1737707400000|2025-01-24 08:30:00|264.26|262.66|264.65|263.05|264.79|263.19|263.83|262.23|373
1737707700000|2025-01-24 08:35:00|264.66|263.06|265.13|263.53|265.73|264.13|264.65|263.05|502
1737708000000|2025-01-24 08:40:00|265.09|263.49|265.41|263.81|265.71|264.11|265.09|263.49|318
1737708300000|2025-01-24 08:45:00|265.43|263.83|264.92|263.32|265.76|264.16|264.71|263.11|382
1737708600000|2025-01-24 08:50:00|264.93|263.33|265.07|263.47|265.13|263.53|264.89|263.29|105
1737708900000|2025-01-24 08:55:00|265.08|263.48|264.99|263.39|265.32|263.72|264.95|263.35|182
1737709200000|2025-01-24 09:00:00|265.07|263.47|264.77|263.17|265.28|263.68|264.76|263.16|344
1737709500000|2025-01-24 09:05:00|264.8|263.2|264.72|263.12|265.01|263.41|264.68|263.08|161
1737709800000|2025-01-24 09:10:00|264.75|263.15|265.08|263.48|265.31|263.71|264.53|262.93|296
1737710100000|2025-01-24 09:15:00|265.06|263.46|264.9|263.3|265.14|263.54|264.9|263.3|185
1737710400000|2025-01-24 09:20:00|264.92|263.32|264.82|263.22|265.01|263.41|264.79|263.19|101
1737710700000|2025-01-24 09:25:00|264.81|263.21|264.05|262.45|264.81|263.21|263.92|262.32|173
1737711000000|2025-01-24 09:30:00|264.04|262.44|264.01|262.41|264.5|262.9|263.75|262.15|263
1737711300000|2025-01-24 09:35:00|263.99|262.39|264.51|262.91|265.03|263.43|263.91|262.31|378
1737711600000|2025-01-24 09:40:00|264.52|262.92|264.6|263|264.68|263.08|264.05|262.45|406
1737711900000|2025-01-24 09:45:00|264.59|262.99|264.33|262.73|264.68|263.08|264.15|262.55|261
1737712200000|2025-01-24 09:50:00|264.32|262.72|265.05|263.45|265.24|263.64|264.11|262.51|227
1737712500000|2025-01-24 09:55:00|264.95|263.35|264.62|263.02|265.09|263.49|264.28|262.68|297
1737712800000|2025-01-24 10:00:00|264.61|263.01|263.93|262.33|264.88|263.28|263.8|262.2|259
1737713100000|2025-01-24 10:05:00|263.94|262.34|264.23|262.63|264.42|262.82|263.55|261.95|248
1737713400000|2025-01-24 10:10:00|264.27|262.67|264.4|262.8|265.75|264.15|263.77|262.17|355
1737713700000|2025-01-24 10:15:00|264.42|262.82|264.71|263.11|265.14|263.54|264.4|262.8|322
1737714000000|2025-01-24 10:20:00|264.68|263.08|263.95|262.35|264.68|263.08|263.94|262.34|253
1737714300000|2025-01-24 10:25:00|263.94|262.34|264.18|262.58|264.38|262.78|263.87|262.27|181
1737714600000|2025-01-24 10:30:00|264.16|262.56|265.56|263.96|265.9|264.3|264.13|262.53|371
1737714900000|2025-01-24 10:35:00|265.53|263.93|266.88|265.28|267.1|265.5|265.29|263.69|600
1737715200000|2025-01-24 10:40:00|266.87|265.27|266.81|265.21|267.5|265.9|266.69|265.09|387
1737715500000|2025-01-24 10:45:00|266.83|265.23|264.78|263.18|266.83|265.23|264.46|262.86|429
1737715800000|2025-01-24 10:50:00|264.8|263.2|264.94|263.34|265.11|263.51|264.41|262.81|269
1737716100000|2025-01-24 10:55:00|264.93|263.33|264.98|263.38|265.1|263.5|264.89|263.29|148
1737716400000|2025-01-24 11:00:00|265|263.4|265.77|264.17|265.8|264.2|264.94|263.34|198
1737716700000|2025-01-24 11:05:00|265.76|264.16|266.23|264.63|266.5|264.9|265.71|264.11|133
1737717000000|2025-01-24 11:10:00|266.24|264.64|266.29|264.69|266.51|264.91|266.19|264.59|215
1737717300000|2025-01-24 11:15:00|266.28|264.68|266.27|264.67|266.76|265.16|266.26|264.66|175
1737717600000|2025-01-24 11:20:00|266.28|264.68|266.07|264.47|266.36|264.76|266.05|264.45|186
1737717900000|2025-01-24 11:25:00|266.03|264.43|265.72|264.12|266.07|264.47|265.56|263.96|273
1737718200000|2025-01-24 11:30:00|265.7|264.1|265.99|264.39|266.15|264.55|265.59|263.99|178
1737718500000|2025-01-24 11:35:00|266|264.4|265.65|264.05|266.21|264.61|265.64|264.04|182
1737718800000|2025-01-24 11:40:00|265.66|264.06|266.4|264.8|266.47|264.87|265.57|263.97|142
1737719100000|2025-01-24 11:45:00|266.38|264.78|266.78|265.18|266.78|265.18|266.28|264.68|209
1737719400000|2025-01-24 11:50:00|266.79|265.19|267.72|266.12|267.9|266.3|266.79|265.19|165
1737719700000|2025-01-24 11:55:00|267.71|266.11|267.75|266.15|267.98|266.38|267.02|265.42|351
1737720000000|2025-01-24 12:00:00|267.63|266.03|267.08|265.48|268.41|266.81|267|265.4|396
1737720300000|2025-01-24 12:05:00|267.09|265.49|266.34|264.74|267.27|265.67|266.26|264.66|355
1737720600000|2025-01-24 12:10:00|266.35|264.75|266.21|264.61|266.88|265.28|266.08|264.48|259
1737720900000|2025-01-24 12:15:00|266.28|264.68|266.54|264.94|266.56|264.96|266|264.4|209
1737721200000|2025-01-24 12:20:00|266.53|264.93|265.84|264.24|266.76|265.16|265.84|264.24|292
1737721500000|2025-01-24 12:25:00|265.8|264.2|265.22|263.62|265.81|264.21|265.21|263.61|200
1737721800000|2025-01-24 12:30:00|265.25|263.65|265.99|264.39|266|264.4|265.25|263.65|173
1737722100000|2025-01-24 12:35:00|265.98|264.38|265.35|263.75|265.98|264.38|265.32|263.72|169
1737722400000|2025-01-24 12:40:00|265.34|263.74|265.71|264.11|265.71|264.11|265.34|263.74|186
1737722700000|2025-01-24 12:45:00|265.7|264.1|266.55|264.95|266.55|264.95|265.67|264.07|132
1737723000000|2025-01-24 12:50:00|266.57|264.97|266.07|264.47|266.84|265.24|265.97|264.37|274
1737723300000|2025-01-24 12:55:00|266.06|264.46|266.11|264.51|266.48|264.88|266.01|264.41|201
1737723600000|2025-01-24 13:00:00|266.12|264.52|266.53|264.93|266.8|265.2|265.52|263.92|424
1737723900000|2025-01-24 13:05:00|266.43|264.83|265.13|263.53|266.43|264.83|265.1|263.5|383
1737724200000|2025-01-24 13:10:00|265.12|263.52|265.21|263.61|265.26|263.66|264.57|262.97|341
1737724500000|2025-01-24 13:15:00|265.18|263.58|265.42|263.82|265.64|264.04|265.12|263.52|260
1737724800000|2025-01-24 13:20:00|265.43|263.83|265.04|263.44|265.68|264.08|264.78|263.18|339
1737725100000|2025-01-24 13:25:00|265.03|263.43|265.7|264.1|265.94|264.34|265.01|263.41|250
1737725400000|2025-01-24 13:30:00|265.71|264.11|266.55|264.95|266.74|265.14|265.71|264.11|217
1737725700000|2025-01-24 13:35:00|266.57|264.97|266.38|264.78|266.85|265.25|266.32|264.72|335
1737726000000|2025-01-24 13:40:00|266.37|264.77|266.42|264.82|266.48|264.88|266.18|264.58|165
1737726300000|2025-01-24 13:45:00|266.41|264.81|266.76|265.16|266.76|265.16|266.36|264.76|212
1737726600000|2025-01-24 13:50:00|266.75|265.15|266.92|265.32|267.05|265.45|266.63|265.03|195
1737726900000|2025-01-24 13:55:00|266.91|265.31|267.69|266.09|267.71|266.11|266.9|265.3|244
1737727200000|2025-01-24 14:00:00|267.67|266.07|268.56|266.96|268.56|266.96|267.53|265.93|188
1737727500000|2025-01-24 14:05:00|268.58|266.98|268.3|266.7|268.64|267.04|266.96|265.36|442
1737727800000|2025-01-24 14:10:00|268.32|266.72|268.22|266.62|268.65|267.05|268.08|266.48|316
1737728100000|2025-01-24 14:15:00|268.25|266.65|268.85|267.25|268.85|267.25|268.25|266.65|129
1737728400000|2025-01-24 14:20:00|268.84|267.24|269.63|268.03|270|268.4|268.84|267.24|229
1737728700000|2025-01-24 14:25:00|269.66|268.06|270.23|268.63|270.49|268.89|269.66|268.06|168
1737729000000|2025-01-24 14:30:00|270.12|268.52|268.35|266.75|270.17|268.57|267.3|265.7|707
1737729300000|2025-01-24 14:35:00|268.37|266.77|268.74|267.14|269.42|267.82|267.92|266.32|546
1737729600000|2025-01-24 14:40:00|268.69|267.09|270.48|268.88|270.54|268.94|268.5|266.9|501
1737729900000|2025-01-24 14:45:00|270.52|268.92|269.53|267.93|270.61|269.01|269.48|267.88|596
1737730200000|2025-01-24 14:50:00|269.52|267.92|269.89|268.29|270.4|268.8|269|267.4|450
1737730500000|2025-01-24 14:55:00|269.9|268.3|269.06|267.46|270.5|268.9|269.06|267.46|547
1737730800000|2025-01-24 15:00:00|269.07|267.47|267.79|266.19|269.67|268.07|267.64|266.04|591
1737731100000|2025-01-24 15:05:00|267.8|266.2|268.13|266.53|268.6|267|267.54|265.94|556
1737731400000|2025-01-24 15:10:00|268.11|266.51|267.73|266.13|268.53|266.93|267.69|266.09|524
1737731700000|2025-01-24 15:15:00|267.7|266.1|267.28|265.68|267.75|266.15|266.5|264.9|643
1737732000000|2025-01-24 15:20:00|267.31|265.71|266.57|264.97|267.33|265.73|266.2|264.6|543
1737732300000|2025-01-24 15:25:00|266.58|264.98|264.92|263.32|266.69|265.09|264.75|263.15|531
1737732600000|2025-01-24 15:30:00|264.93|263.33|264.24|262.64|264.95|263.35|263.58|261.98|621
1737732900000|2025-01-24 15:35:00|264.23|262.63|263.89|262.29|264.44|262.84|263.78|262.18|565
1737733200000|2025-01-24 15:40:00|263.88|262.28|262.45|260.85|263.99|262.39|261.75|260.15|523
1737733500000|2025-01-24 15:45:00|262.44|260.84|263.78|262.18|263.81|262.21|262.3|260.7|633
1737733800000|2025-01-24 15:50:00|263.76|262.16|263.53|261.93|264.17|262.57|262.96|261.36|466
1737734100000|2025-01-24 15:55:00|263.54|261.94|263.1|261.5|263.55|261.95|262.15|260.55|419
1737734400000|2025-01-24 16:00:00|263.11|261.51|263.2|261.6|264.15|262.55|262.94|261.34|423
1737734700000|2025-01-24 16:05:00|263.18|261.58|264.23|262.63|264.29|262.69|262.82|261.22|465
1737735000000|2025-01-24 16:10:00|264.25|262.65|264.47|262.87|264.49|262.89|264.04|262.44|118
1737735300000|2025-01-24 16:15:00|264.46|262.86|264.58|262.98|264.7|263.1|264.28|262.68|157
1737735600000|2025-01-24 16:20:00|264.59|262.99|264.42|262.82|265.53|263.93|264.42|262.82|119
1737735900000|2025-01-24 16:25:00|264.44|262.84|264.48|262.88|264.68|263.08|264.2|262.6|301
1737736200000|2025-01-24 16:30:00|264.49|262.89|263.76|262.16|264.59|262.99|263.76|262.16|299
1737736500000|2025-01-24 16:35:00|263.78|262.18|264.42|262.82|264.74|263.14|263.61|262.01|291
1737736800000|2025-01-24 16:40:00|264.4|262.8|264.92|263.32|265.18|263.58|264.2|262.6|269
1737737100000|2025-01-24 16:45:00|264.85|263.25|264.15|262.55|265.18|263.58|263.98|262.38|299
1737737400000|2025-01-24 16:50:00|264.14|262.54|264.42|262.82|264.66|263.06|264|262.4|216
1737737700000|2025-01-24 16:55:00|264.41|262.81|262.63|261.03|264.58|262.98|262.54|260.94|358
1737738000000|2025-01-24 17:00:00|262.61|261.01|262.73|261.13|263.42|261.82|262.24|260.64|440
1737738300000|2025-01-24 17:05:00|262.76|261.16|262.62|261.02|262.9|261.3|262.23|260.63|477
1737738600000|2025-01-24 17:10:00|262.65|261.05|263.35|261.75|263.58|261.98|262.62|261.02|379
1737738900000|2025-01-24 17:15:00|263.36|261.76|264|262.4|264.08|262.48|263.3|261.7|320
1737739200000|2025-01-24 17:20:00|264.01|262.41|264.57|262.97|264.84|263.24|263.98|262.38|287
1737739500000|2025-01-24 17:25:00|264.58|262.98|264.83|263.23|264.96|263.36|264.44|262.84|222
1737739800000|2025-01-24 17:30:00|264.82|263.22|264.26|262.66|264.84|263.24|264.11|262.51|283
1737740400000|2025-01-24 17:40:00|264.53|262.93|264.92|263.32|264.93|263.33|264.39|262.79|193
1737740700000|2025-01-24 17:45:00|264.93|263.33|265.44|263.84|265.5|263.9|264.92|263.32|241
1737741000000|2025-01-24 17:50:00|265.52|263.92|264.93|263.33|265.7|264.1|264.76|263.16|247
1737741300000|2025-01-24 17:55:00|264.94|263.34|265.36|263.76|265.41|263.81|264.83|263.23|256
1737741600000|2025-01-24 18:00:00|265.53|263.93|265.94|264.34|266.17|264.57|265.49|263.89|363
1737741900000|2025-01-24 18:05:00|265.93|264.33|265.74|264.14|266.06|264.46|265.35|263.75|355
1737742200000|2025-01-24 18:10:00|265.72|264.12|264.47|262.87|265.73|264.13|264.39|262.79|353
1737742500000|2025-01-24 18:15:00|264.48|262.88|264.47|262.87|264.55|262.95|264.44|262.84|47
1737743100000|2025-01-24 18:25:00|264.72|263.12|264.33|262.73|265.29|263.69|264.31|262.71|160
1737743400000|2025-01-24 18:30:00|264.34|262.74|264.1|262.5|264.44|262.84|263.79|262.19|324
1737743700000|2025-01-24 18:35:00|264.18|262.58|264.97|263.37|264.98|263.38|264.13|262.53|163
1737744000000|2025-01-24 18:40:00|264.98|263.38|264.48|262.88|265.01|263.41|264.06|262.46|221
1737744300000|2025-01-24 18:45:00|264.58|262.98|264.13|262.53|264.72|263.12|263.64|262.04|310
1737745200000|2025-01-24 19:00:00|263.68|262.08|263.25|261.65|264.23|262.63|263.25|261.65|176
1737745500000|2025-01-24 19:05:00|263.26|261.66|262.7|261.1|263.32|261.72|262.48|260.88|289
1737745800000|2025-01-24 19:10:00|262.69|261.09|263.24|261.64|263.34|261.74|262.63|261.03|296
1737746100000|2025-01-24 19:15:00|263.26|261.66|262.54|260.94|263.49|261.89|262.54|260.94|158
1737746400000|2025-01-24 19:20:00|262.52|260.92|263.25|261.65|263.37|261.77|262.37|260.77|243
1737746700000|2025-01-24 19:25:00|263.26|261.66|263.52|261.92|263.66|262.06|263.23|261.63|143
1737747000000|2025-01-24 19:30:00|263.53|261.93|263.31|261.71|264.09|262.49|263.31|261.71|240
1737747300000|2025-01-24 19:35:00|263.3|261.7|262.51|260.91|263.3|261.7|262.48|260.88|201
1737747600000|2025-01-24 19:40:00|262.58|260.98|262.48|260.88|262.61|261.01|262.48|260.88|54
1737748500000|2025-01-24 19:55:00|262.68|261.08|262.73|261.13|262.73|261.13|262.65|261.05|13
1737748800000|2025-01-24 20:00:00|262.74|261.14|262.94|261.34|263.13|261.53|262.19|260.59|248
1737749100000|2025-01-24 20:05:00|262.88|261.28|262.68|261.08|263.07|261.47|262.1|260.5|173
1737749400000|2025-01-24 20:10:00|262.69|261.09|262.63|261.03|262.88|261.28|262.34|260.74|151
1737749700000|2025-01-24 20:15:00|262.62|261.02|261.45|259.85|262.64|261.04|261.39|259.79|230
1737750000000|2025-01-24 20:20:00|261.43|259.83|260.12|258.52|261.47|259.87|260.12|258.52|441
1737750300000|2025-01-24 20:25:00|260.13|258.53|259.64|258.04|260.18|258.58|259.25|257.65|468
1737750600000|2025-01-24 20:30:00|259.65|258.05|259.19|257.59|259.93|258.33|259.11|257.51|405
1737750900000|2025-01-24 20:35:00|259.23|257.63|259.6|258|259.7|258.1|259.2|257.6|346
1737751200000|2025-01-24 20:40:00|259.63|258.03|259.45|257.85|259.63|258.03|258.87|257.27|299
1737751800000|2025-01-24 20:50:00|259|257.4|258.95|257.35|259.38|257.78|258.7|257.1|197
1737752100000|2025-01-24 20:55:00|258.94|257.34|258.05|256.45|259.1|257.5|258|256.4|414
1737752400000|2025-01-24 21:00:00|258.1|256.5|259.24|257.64|259.91|258.31|258.08|256.48|405
1737752700000|2025-01-24 21:05:00|259.23|257.63|258.26|256.66|259.25|257.65|258.26|256.66|326
1737753000000|2025-01-24 21:10:00|258.28|256.68|257.56|255.96|258.29|256.69|257.29|255.69|345
1737753300000|2025-01-24 21:15:00|257.55|255.95|257.8|256.2|257.85|256.25|257.11|255.51|247
1737753600000|2025-01-24 21:20:00|257.79|256.19|258.27|256.67|258.71|257.11|257.63|256.03|271
1737753900000|2025-01-24 21:25:00|258.36|256.76|258.21|256.61|258.58|256.98|258.06|256.46|222
1737754200000|2025-01-24 21:30:00|258.24|256.64|258.35|256.75|258.36|256.76|257.68|256.08|172
1737754500000|2025-01-24 21:35:00|258.36|256.76|258.35|256.75|262.09|260.49|257.32|255.72|721
1737754800000|2025-01-24 21:40:00|258.7|257.1|259.27|257.67|259.73|258.13|258.69|257.09|379
1737755100000|2025-01-24 21:45:00|259.28|257.68|259.35|257.75|259.81|258.21|258.62|257.02|378
1737755400000|2025-01-24 21:50:00|259.38|257.78|258.05|256.45|259.38|257.78|258.05|256.45|170
1737792000000|2025-01-25 08:00:00|247.89|246.29|247.89|246.29|247.89|246.29|247.89|246.29|1
1737792300000|2025-01-25 08:05:00|248.04|246.44|249.52|247.92|249.57|247.97|248.04|246.44|219
1737792600000|2025-01-25 08:10:00|249.51|247.91|249.64|248.04|249.82|248.22|249.21|247.61|189
1737793200000|2025-01-25 08:20:00|249.19|247.59|249.27|247.67|249.35|247.75|249.13|247.53|29
1737793500000|2025-01-25 08:25:00|249.25|247.65|249.45|247.85|249.46|247.86|248.84|247.24|171
1737793800000|2025-01-25 08:30:00|249.46|247.86|249.49|247.89|249.49|247.89|249.24|247.64|171
1737794100000|2025-01-25 08:35:00|249.47|247.87|250.08|248.48|250.08|248.48|249.47|247.87|152
1737794400000|2025-01-25 08:40:00|250.07|248.47|250.07|248.47|250.23|248.63|250.03|248.43|180
1737794700000|2025-01-25 08:45:00|250.06|248.46|249.89|248.29|250.06|248.46|249.75|248.15|137
1737795000000|2025-01-25 08:50:00|249.88|248.28|249.51|247.91|249.88|248.28|249.22|247.62|120
1737795300000|2025-01-25 08:55:00|249.58|247.98|249.82|248.22|249.92|248.32|249.12|247.52|76
1737795600000|2025-01-25 09:00:00|249.8|248.2|249.35|247.75|249.8|248.2|249.27|247.67|78
1737796200000|2025-01-25 09:10:00|249.75|248.15|249.39|247.79|249.78|248.18|249.27|247.67|80
1737796500000|2025-01-25 09:15:00|249.4|247.8|249.74|248.14|249.87|248.27|249.4|247.8|146
1737796800000|2025-01-25 09:20:00|249.72|248.12|249.83|248.23|250.14|248.54|249.57|247.97|106
1737797400000|2025-01-25 09:30:00|249.19|247.59|249.37|247.77|249.58|247.98|249|247.4|186
1737797700000|2025-01-25 09:35:00|249.38|247.78|248.86|247.26|249.52|247.92|248.86|247.26|132
1737798000000|2025-01-25 09:40:00|248.67|247.07|248.67|247.07|248.7|247.1|248.47|246.87|179
1737798600000|2025-01-25 09:50:00|248.24|246.64|248.66|247.06|248.66|247.06|248.24|246.64|31
1737798900000|2025-01-25 09:55:00|248.67|247.07|248.75|247.15|248.91|247.31|248.67|247.07|53
1737799200000|2025-01-25 10:00:00|248.72|247.12|247.97|246.37|248.79|247.19|247.94|246.34|193
1737799500000|2025-01-25 10:05:00|247.98|246.38|248.16|246.56|248.16|246.56|247.7|246.1|231
1737799800000|2025-01-25 10:10:00|248.15|246.55|248.26|246.66|248.57|246.97|248.06|246.46|172
1737800100000|2025-01-25 10:15:00|248.25|246.65|248.21|246.61|248.25|246.65|247.97|246.37|138
1737800700000|2025-01-25 10:25:00|247.54|245.94|247.3|245.7|247.68|246.08|247.18|245.58|164
1737801000000|2025-01-25 10:30:00|247.35|245.75|247.99|246.39|248|246.4|247.35|245.75|105
1737801300000|2025-01-25 10:35:00|248.01|246.41|248.67|247.07|249.05|247.45|248.01|246.41|244
1737801600000|2025-01-25 10:40:00|248.66|247.06|248.27|246.67|249.01|247.41|248.27|246.67|152
1737801900000|2025-01-25 10:45:00|248.25|246.65|248.78|247.18|249.08|247.48|248.03|246.43|158
1737802200000|2025-01-25 10:50:00|248.79|247.19|249.23|247.63|249.24|247.64|248.59|246.99|207
1737802500000|2025-01-25 10:55:00|249.29|247.69|249.49|247.89|249.52|247.92|249.18|247.58|150
1737802800000|2025-01-25 11:00:00|249.48|247.88|249.51|247.91|249.51|247.91|249.12|247.52|165
1737803100000|2025-01-25 11:05:00|249.5|247.9|249.83|248.23|249.88|248.28|249.5|247.9|52
1737803700000|2025-01-25 11:15:00|249.03|247.43|249.27|247.67|249.35|247.75|249.03|247.43|67
1737804000000|2025-01-25 11:20:00|249.26|247.66|249.07|247.47|249.26|247.66|249.06|247.46|34
1737804300000|2025-01-25 11:25:00|248.91|247.31|249.23|247.63|249.36|247.76|248.91|247.31|64
1737804600000|2025-01-25 11:30:00|249.21|247.61|249.58|247.98|249.58|247.98|249.09|247.49|63
1737804900000|2025-01-25 11:35:00|249.61|248.01|250.02|248.42|250.03|248.43|249.37|247.77|97
1737805200000|2025-01-25 11:40:00|250.03|248.43|250.25|248.65|250.39|248.79|249.91|248.31|134
1737805800000|2025-01-25 11:50:00|251.35|249.75|251.44|249.84|251.44|249.84|251.35|249.75|3
1737806100000|2025-01-25 11:55:00|251.42|249.82|250.76|249.16|251.44|249.84|250.76|249.16|117
1737806400000|2025-01-25 12:00:00|250.74|249.14|249.83|248.23|250.74|249.14|249.7|248.1|298
1737806700000|2025-01-25 12:05:00|249.75|248.15|249.72|248.12|249.83|248.23|249.48|247.88|202
1737807000000|2025-01-25 12:10:00|249.73|248.13|250.24|248.64|250.25|248.65|249.72|248.12|54
1737807600000|2025-01-25 12:20:00|249.44|247.84|249.62|248.02|249.67|248.07|249.34|247.74|112
1737807900000|2025-01-25 12:25:00|249.61|248.01|249.26|247.66|249.66|248.06|249.24|247.64|99
1737808200000|2025-01-25 12:30:00|249.25|247.65|249.35|247.75|249.49|247.89|249.02|247.42|180
1737808500000|2025-01-25 12:35:00|249.34|247.74|249.4|247.8|249.99|248.39|249.3|247.7|206
1737808800000|2025-01-25 12:40:00|249.42|247.82|249.65|248.05|249.69|248.09|249.32|247.72|145
1737809100000|2025-01-25 12:45:00|249.66|248.06|249.89|248.29|249.98|248.38|249.16|247.56|174
1737809400000|2025-01-25 12:50:00|249.91|248.31|250.01|248.41|250.1|248.5|249.9|248.3|24
1737810600000|2025-01-25 13:10:00|250.7|249.1|250.69|249.09|250.7|249.1|250.65|249.05|9
1737810900000|2025-01-25 13:15:00|250.7|249.1|250.99|249.39|251.03|249.43|250.61|249.01|184
1737811200000|2025-01-25 13:20:00|251.01|249.41|251.28|249.68|251.42|249.82|250.9|249.3|113
1737811500000|2025-01-25 13:25:00|251.26|249.66|250.98|249.38|251.32|249.72|250.9|249.3|201
1737811800000|2025-01-25 13:30:00|250.93|249.33|250.93|249.33|251.09|249.49|250.93|249.33|27
1737812400000|2025-01-25 13:40:00|251|249.4|251.09|249.49|251.09|249.49|251|249.4|13
1737812700000|2025-01-25 13:45:00|251.16|249.56|250.9|249.3|251.53|249.93|250.9|249.3|165
1737813000000|2025-01-25 13:50:00|250.91|249.31|250.78|249.18|250.91|249.31|250.54|248.94|152
1737813300000|2025-01-25 13:55:00|250.79|249.19|251.11|249.51|251.28|249.68|250.79|249.19|105
1737813600000|2025-01-25 14:00:00|251.1|249.5|250.33|248.73|251.13|249.53|250.16|248.56|211
1737813900000|2025-01-25 14:05:00|250.35|248.75|250.41|248.81|250.53|248.93|250.26|248.66|83
1737814500000|2025-01-25 14:15:00|250.46|248.86|250.93|249.33|251.12|249.52|250.34|248.74|136
1737814800000|2025-01-25 14:20:00|250.94|249.34|251.29|249.69|251.32|249.72|250.75|249.15|168
1737815100000|2025-01-25 14:25:00|251.27|249.67|251.52|249.92|251.52|249.92|251.27|249.67|52
1737815400000|2025-01-25 14:30:00|251.69|250.09|251.95|250.35|252.18|250.58|251.69|250.09|228
1737815700000|2025-01-25 14:35:00|251.94|250.34|250.67|249.07|252.03|250.43|250.67|249.07|177
1737816000000|2025-01-25 14:40:00|250.43|248.83|250.92|249.32|250.93|249.33|250.43|248.83|200
1737816300000|2025-01-25 14:45:00|250.93|249.33|250.75|249.15|251.21|249.61|250.73|249.13|80
1737816600000|2025-01-25 14:50:00|250.74|249.14|250.78|249.18|251.02|249.42|250.67|249.07|114
1737816900000|2025-01-25 14:55:00|250.8|249.2|251.78|250.18|251.93|250.33|250.8|249.2|177
1737817200000|2025-01-25 15:00:00|251.77|250.17|252.22|250.62|252.53|250.93|251.77|250.17|306
1737817500000|2025-01-25 15:05:00|252.21|250.61|252.57|250.97|252.74|251.14|252.21|250.61|204
1737817800000|2025-01-25 15:10:00|252.56|250.96|253.18|251.58|253.19|251.59|252.42|250.82|209
1737818100000|2025-01-25 15:15:00|253.19|251.59|253.6|252|253.64|252.04|252.85|251.25|331
1737818400000|2025-01-25 15:20:00|253.59|251.99|254.7|253.1|255.04|253.44|253.58|251.98|345
1737818700000|2025-01-25 15:25:00|254.69|253.09|253.72|252.12|254.71|253.11|253.71|252.11|264
1737819000000|2025-01-25 15:30:00|253.73|252.13|254.78|253.18|254.92|253.32|253.71|252.11|245
1737819300000|2025-01-25 15:35:00|254.79|253.19|255.11|253.51|255.24|253.64|254.69|253.09|202
1737819900000|2025-01-25 15:45:00|254.2|252.6|254.37|252.77|254.42|252.82|253.53|251.93|311
1737820200000|2025-01-25 15:50:00|254.38|252.78|254.27|252.67|254.65|253.05|254.17|252.57|235
1737820500000|2025-01-25 15:55:00|254.2|252.6|254.6|253|254.81|253.21|254.17|252.57|204
1737820800000|2025-01-25 16:00:00|254.57|252.97|254.27|252.67|254.94|253.34|254.05|252.45|276
1737821400000|2025-01-25 16:10:00|255.08|253.48|255.24|253.64|255.24|253.64|255.04|253.44|22
1737821700000|2025-01-25 16:15:00|255.29|253.69|256.47|254.87|256.58|254.98|255.29|253.69|335
1737822000000|2025-01-25 16:20:00|256.46|254.86|256.05|254.45|256.75|255.15|256.02|254.42|311
1737822300000|2025-01-25 16:25:00|256.06|254.46|256.59|254.99|256.7|255.1|255.37|253.77|370
1737822600000|2025-01-25 16:30:00|256.61|255.01|256.54|254.94|256.65|255.05|256.16|254.56|342
1737822900000|2025-01-25 16:35:00|256.55|254.95|256.77|255.17|256.83|255.23|256.42|254.82|292
1737823200000|2025-01-25 16:40:00|256.75|255.15|255.78|254.18|257.37|255.77|255.66|254.06|444
1737823500000|2025-01-25 16:45:00|255.75|254.15|255.03|253.43|255.75|254.15|254.78|253.18|297
1737823800000|2025-01-25 16:50:00|255.04|253.44|254.99|253.39|255.52|253.92|254.84|253.24|249
1737824100000|2025-01-25 16:55:00|254.98|253.38|256.65|255.05|256.66|255.06|254.94|253.34|234
1737824400000|2025-01-25 17:00:00|256.54|254.94|255.72|254.12|256.62|255.02|255.65|254.05|379
1737824700000|2025-01-25 17:05:00|255.71|254.11|255.57|253.97|256.05|254.45|255.27|253.67|248
1737825000000|2025-01-25 17:10:00|255.58|253.98|255.16|253.56|255.6|254|254.82|253.22|255
1737825300000|2025-01-25 17:15:00|255.17|253.57|254.74|253.14|255.46|253.86|254.11|252.51|319
1737825600000|2025-01-25 17:20:00|254.77|253.17|255.41|253.81|255.41|253.81|254.77|253.17|292
1737825900000|2025-01-25 17:25:00|255.42|253.82|256.47|254.87|256.6|255|255.42|253.82|324
1737826200000|2025-01-25 17:30:00|256.5|254.9|256.6|255|256.86|255.26|256.13|254.53|373
1737826500000|2025-01-25 17:35:00|256.54|254.94|255.79|254.19|256.54|254.94|255.3|253.7|355
1737826800000|2025-01-25 17:40:00|255.81|254.21|257.24|255.64|257.43|255.83|255.8|254.2|277
1737827100000|2025-01-25 17:45:00|257.25|255.65|258.41|256.81|258.52|256.92|257.18|255.58|452
1737827400000|2025-01-25 17:50:00|258.39|256.79|258.66|257.06|258.88|257.28|258.1|256.5|304
1737827700000|2025-01-25 17:55:00|258.72|257.12|258.63|257.03|258.72|257.12|258.21|256.61|262
1737828000000|2025-01-25 18:00:00|258.64|257.04|259.38|257.78|259.47|257.87|258.63|257.03|279
1737828300000|2025-01-25 18:05:00|259.37|257.77|259.61|258.01|259.97|258.37|259.16|257.56|348
1737828600000|2025-01-25 18:10:00|259.62|258.02|258.91|257.31|260.25|258.65|258.9|257.3|285
1737828900000|2025-01-25 18:15:00|258.88|257.28|259.21|257.61|259.56|257.96|258.65|257.05|296
1737829200000|2025-01-25 18:20:00|259.22|257.62|259.56|257.96|259.76|258.16|258.86|257.26|281
1737829500000|2025-01-25 18:25:00|259.58|257.98|260.27|258.67|260.56|258.96|259.58|257.98|224
1737829800000|2025-01-25 18:30:00|260.22|258.62|260.96|259.36|260.97|259.37|260.22|258.62|271
1737830100000|2025-01-25 18:35:00|261.37|259.77|261.39|259.79|261.59|259.99|260.98|259.38|313
1737830400000|2025-01-25 18:40:00|261.4|259.8|260.41|258.81|261.41|259.81|260.41|258.81|193
1737830700000|2025-01-25 18:45:00|260.21|258.61|259.5|257.9|260.23|258.63|259.44|257.84|288
1737831000000|2025-01-25 18:50:00|259.46|257.86|259.6|258|259.76|258.16|259.2|257.6|180
1737831300000|2025-01-25 18:55:00|259.54|257.94|259.3|257.7|259.54|257.94|259.05|257.45|152
1737831600000|2025-01-25 19:00:00|259.31|257.71|259.48|257.88|260.11|258.51|259.3|257.7|203
1737831900000|2025-01-25 19:05:00|259.49|257.89|258.93|257.33|259.51|257.91|258.81|257.21|218
1737832200000|2025-01-25 19:10:00|258.94|257.34|258.94|257.34|259.14|257.54|258.92|257.32|111
1737832500000|2025-01-25 19:15:00|258.96|257.36|259.29|257.69|259.66|258.06|258.95|257.35|153
1737832800000|2025-01-25 19:20:00|259.31|257.71|260.14|258.54|260.2|258.6|259.31|257.71|149
1737833100000|2025-01-25 19:25:00|260.15|258.55|260.06|258.46|260.59|258.99|260|258.4|220
1737833400000|2025-01-25 19:30:00|260.08|258.48|259.99|258.39|260.47|258.87|259.78|258.18|214
1737833700000|2025-01-25 19:35:00|260.01|258.41|259.82|258.22|260.47|258.87|259.82|258.22|184
1737834000000|2025-01-25 19:40:00|259.83|258.23|259.33|257.73|259.84|258.24|259.33|257.73|111
1737834300000|2025-01-25 19:45:00|259.32|257.72|258.33|256.73|259.32|257.72|258.31|256.71|188
1737834600000|2025-01-25 19:50:00|258.32|256.72|258.85|257.25|258.96|257.36|258.32|256.72|185
1737834900000|2025-01-25 19:55:00|258.86|257.26|259.23|257.63|259.28|257.68|258.79|257.19|126
1737835200000|2025-01-25 20:00:00|259.67|258.07|259.26|257.66|260.31|258.71|259.25|257.65|194
1737835500000|2025-01-25 20:05:00|259.25|257.65|258.92|257.32|259.35|257.75|258.75|257.15|140
1737835800000|2025-01-25 20:10:00|258.91|257.31|258.11|256.51|258.93|257.33|258.02|256.42|162
1737836100000|2025-01-25 20:15:00|258.12|256.52|259.03|257.43|259.04|257.44|258.09|256.49|198
1737836400000|2025-01-25 20:20:00|259.04|257.44|258.8|257.2|259.33|257.73|258.79|257.19|161
1737836700000|2025-01-25 20:25:00|258.83|257.23|259.27|257.67|259.28|257.68|258.65|257.05|114
1737837000000|2025-01-25 20:30:00|259.31|257.71|259.79|258.19|260.16|258.56|259.29|257.69|180
1737837300000|2025-01-25 20:35:00|259.76|258.16|258.82|257.22|259.76|258.16|258.81|257.21|146
1737837600000|2025-01-25 20:40:00|258.81|257.21|258.49|256.89|258.81|257.21|258.39|256.79|124
1737837900000|2025-01-25 20:45:00|258.47|256.87|259.33|257.73|259.45|257.85|258.47|256.87|151
1737838200000|2025-01-25 20:50:00|259.32|257.72|258.97|257.37|259.32|257.72|258.9|257.3|139
1737838500000|2025-01-25 20:55:00|258.96|257.36|258.71|257.11|259.2|257.6|258.55|256.95|123
1737838800000|2025-01-25 21:00:00|258.72|257.12|259.62|258.02|259.62|258.02|258.72|257.12|290
1737839100000|2025-01-25 21:05:00|259.73|258.13|259.08|257.48|259.75|258.15|259.06|257.46|140
1737839400000|2025-01-25 21:10:00|259.09|257.49|259.29|257.69|259.71|258.11|258.92|257.32|135
1737839700000|2025-01-25 21:15:00|259.3|257.7|259.85|258.25|259.94|258.34|258.97|257.37|213
1737840000000|2025-01-25 21:20:00|259.77|258.17|258.96|257.36|259.97|258.37|258.63|257.03|229
1737840300000|2025-01-25 21:25:00|258.94|257.34|259.21|257.61|259.31|257.71|258.81|257.21|142
1737840600000|2025-01-25 21:30:00|259.22|257.62|258.68|257.08|259.46|257.86|258.68|257.08|195
1737840900000|2025-01-25 21:35:00|258.67|257.07|258.05|256.45|258.79|257.19|258.05|256.45|83
1737841200000|2025-01-25 21:40:00|258.11|256.51|258.48|256.88|258.55|256.95|258.07|256.47|143
1737841500000|2025-01-25 21:45:00|258.49|256.89|258.59|256.99|258.95|257.35|258.3|256.7|171
1737841800000|2025-01-25 21:50:00|258.6|257|258.8|257.2|258.99|257.39|258.52|256.92|95
1737842100000|2025-01-25 21:55:00|258.79|257.19|258.97|257.37|259.46|257.86|258.79|257.19|219
1737842400000|2025-01-25 22:00:00|259|257.4|259.65|258.05|259.72|258.12|259|257.4|144
1737842700000|2025-01-25 22:05:00|259.67|258.07|259.82|258.22|259.99|258.39|259.65|258.05|122
1737843000000|2025-01-25 22:10:00|259.78|258.18|258.86|257.26|259.78|258.18|258.86|257.26|108
1737843300000|2025-01-25 22:15:00|258.88|257.28|259.68|258.08|259.68|258.08|258.67|257.07|147
1737843600000|2025-01-25 22:20:00|259.69|258.09|259.43|257.83|259.76|258.16|259.41|257.81|75
1737843900000|2025-01-25 22:25:00|259.42|257.82|259.16|257.56|259.49|257.89|259.15|257.55|58
1737844200000|2025-01-25 22:30:00|259.15|257.55|259.09|257.49|259.51|257.91|259.07|257.47|63
1737844500000|2025-01-25 22:35:00|259.11|257.51|259.1|257.5|259.16|257.56|258.84|257.24|66
1737844800000|2025-01-25 22:40:00|259.12|257.52|259.29|257.69|259.43|257.83|259.12|257.52|27
1737845100000|2025-01-25 22:45:00|259.32|257.72|259.14|257.54|259.36|257.76|258.98|257.38|53
1737845400000|2025-01-25 22:50:00|259.17|257.57|259.67|258.07|259.67|258.07|259.17|257.57|51
1737845700000|2025-01-25 22:55:00|259.65|258.05|259.83|258.23|259.93|258.33|259.63|258.03|62
1737846000000|2025-01-25 23:00:00|259.82|258.22|259.82|258.22|260.19|258.59|258.94|257.34|253
1737846300000|2025-01-25 23:05:00|259.81|258.21|260.15|258.55|260.16|258.56|259.44|257.84|216
1737846600000|2025-01-25 23:10:00|260.14|258.54|260.13|258.53|260.4|258.8|259.93|258.33|161
1737846900000|2025-01-25 23:15:00|260.14|258.54|259.43|257.83|260.39|258.79|259.28|257.68|198
1737847200000|2025-01-25 23:20:00|259.42|257.82|259.91|258.31|260.04|258.44|259.34|257.74|150
1737847500000|2025-01-25 23:25:00|259.92|258.32|259.92|258.32|259.97|258.37|259.65|258.05|99
1737847800000|2025-01-25 23:30:00|259.93|258.33|258.85|257.25|259.93|258.33|258.8|257.2|197
1737848100000|2025-01-25 23:35:00|258.86|257.26|258.68|257.08|259|257.4|258.51|256.91|237
1737848400000|2025-01-25 23:40:00|258.69|257.09|258.47|256.87|258.88|257.28|258.35|256.75|241
1737848700000|2025-01-25 23:45:00|258.48|256.88|258.48|256.88|258.76|257.16|258.48|256.88|108
1737849000000|2025-01-25 23:50:00|258.49|256.89|257.59|255.99|258.62|257.02|256.96|255.36|326
1737849300000|2025-01-25 23:55:00|257.6|256|257.05|255.45|257.6|256|256.31|254.71|386
1737849600000|2025-01-26 00:00:00|257.04|255.44|255.82|254.22|257.33|255.73|255.81|254.21|334
1737849900000|2025-01-26 00:05:00|255.84|254.24|256.41|254.81|256.41|254.81|255.83|254.23|248
1737850200000|2025-01-26 00:10:00|256.67|255.07|257.26|255.66|257.32|255.72|256.67|255.07|227
1737850500000|2025-01-26 00:15:00|257.28|255.68|257.67|256.07|258.08|256.48|257.25|255.65|241
1737850800000|2025-01-26 00:20:00|257.63|256.03|257.6|256|258|256.4|257.52|255.92|195
1737851100000|2025-01-26 00:25:00|257.59|255.99|257.19|255.59|257.82|256.22|257.14|255.54|212
1737851400000|2025-01-26 00:30:00|257.18|255.58|256.23|254.63|257.21|255.61|256.23|254.63|306
1737851700000|2025-01-26 00:35:00|256.2|254.6|256.61|255.01|256.64|255.04|255.97|254.37|235
1737852000000|2025-01-26 00:40:00|256.63|255.03|256.6|255|256.66|255.06|256.38|254.78|189
1737852300000|2025-01-26 00:45:00|256.61|255.01|257.68|256.08|257.68|256.08|256.58|254.98|137
1737852600000|2025-01-26 00:50:00|257.64|256.04|257.37|255.77|257.68|256.08|257.22|255.62|152
1737852900000|2025-01-26 00:55:00|257.36|255.76|256.87|255.27|257.36|255.76|256.87|255.27|101
1737853200000|2025-01-26 01:00:00|256.78|255.18|256.89|255.29|256.95|255.35|256.64|255.04|197
1737853500000|2025-01-26 01:05:00|256.91|255.31|256.96|255.36|257.32|255.72|256.91|255.31|140
1737853800000|2025-01-26 01:10:00|256.95|255.35|257.05|255.45|257.23|255.63|256.85|255.25|98
1737854100000|2025-01-26 01:15:00|257.04|255.44|256.48|254.88|257.05|255.45|255.98|254.38|144
1737854400000|2025-01-26 01:20:00|256.46|254.86|256.61|255.01|256.65|255.05|256.27|254.67|147
1737854700000|2025-01-26 01:25:00|256.62|255.02|257.12|255.52|257.24|255.64|256.62|255.02|121
1737855000000|2025-01-26 01:30:00|257.18|255.58|257.6|256|257.68|256.08|256.75|255.15|182
1737855300000|2025-01-26 01:35:00|257.58|255.98|256.6|255|257.58|255.98|256.43|254.83|144
1737855600000|2025-01-26 01:40:00|256.59|254.99|256.59|254.99|256.83|255.23|256.33|254.73|112
1737855900000|2025-01-26 01:45:00|256.62|255.02|256.08|254.48|256.7|255.1|255.86|254.26|181
1737856200000|2025-01-26 01:50:00|256.07|254.47|255.89|254.29|256.33|254.73|255.81|254.21|166
1737856500000|2025-01-26 01:55:00|255.85|254.25|255.64|254.04|255.98|254.38|255.3|253.7|163
1737856800000|2025-01-26 02:00:00|255.62|254.02|254.75|253.15|255.62|254.02|254.72|253.12|236
1737857100000|2025-01-26 02:05:00|254.78|253.18|254.37|252.77|254.82|253.22|254.31|252.71|262
1737857400000|2025-01-26 02:10:00|254.35|252.75|254.98|253.38|255.02|253.42|254.35|252.75|221
1737857700000|2025-01-26 02:15:00|255|253.4|254.95|253.35|255.25|253.65|254.68|253.08|142
1737858000000|2025-01-26 02:20:00|254.94|253.34|255.28|253.68|255.36|253.76|254.7|253.1|151
1737858300000|2025-01-26 02:25:00|255.27|253.67|255.47|253.87|255.49|253.89|255.27|253.67|85
1737858600000|2025-01-26 02:30:00|255.45|253.85|255.66|254.06|255.76|254.16|255.45|253.85|71
1737858900000|2025-01-26 02:35:00|255.67|254.07|255.5|253.9|255.69|254.09|255.08|253.48|105
1737859200000|2025-01-26 02:40:00|255.48|253.88|255.41|253.81|255.67|254.07|255.31|253.71|84
1737859500000|2025-01-26 02:45:00|255.37|253.77|255.51|253.91|255.66|254.06|255.01|253.41|110
1737859800000|2025-01-26 02:50:00|255.41|253.81|255.41|253.81|255.63|254.03|255.32|253.72|117
1737860100000|2025-01-26 02:55:00|255.45|253.85|256.13|254.53|256.25|254.65|255.45|253.85|139
1737860400000|2025-01-26 03:00:00|256.27|254.67|256.79|255.19|257.06|255.46|256.21|254.61|214
1737860700000|2025-01-26 03:05:00|256.78|255.18|256.77|255.17|256.85|255.25|256.56|254.96|146
1737861000000|2025-01-26 03:10:00|256.73|255.13|257.79|256.19|257.87|256.27|256.51|254.91|158
1737861300000|2025-01-26 03:15:00|257.82|256.22|257.86|256.26|257.93|256.33|257.29|255.69|194
1737861600000|2025-01-26 03:20:00|257.87|256.27|257.42|255.82|257.95|256.35|257.42|255.82|121
1737861900000|2025-01-26 03:25:00|257.4|255.8|257.54|255.94|257.59|255.99|257.16|255.56|52
1737862200000|2025-01-26 03:30:00|257.55|255.95|257.5|255.9|257.59|255.99|257.24|255.64|97
1737862500000|2025-01-26 03:35:00|257.46|255.86|258.38|256.78|258.41|256.81|257.43|255.83|108
1737862800000|2025-01-26 03:40:00|258.37|256.77|260.01|258.41|260.1|258.5|258.3|256.7|211
1737863100000|2025-01-26 03:45:00|260.03|258.43|259.68|258.08|260.58|258.98|259.49|257.89|355
1737863400000|2025-01-26 03:50:00|259.7|258.1|259.04|257.44|259.71|258.11|258.93|257.33|169
1737863700000|2025-01-26 03:55:00|259.03|257.43|259.09|257.49|259.12|257.52|258.69|257.09|109
1737864000000|2025-01-26 04:00:00|259.08|257.48|258.8|257.2|259.08|257.48|258.69|257.09|105
1737864300000|2025-01-26 04:05:00|258.81|257.21|259.75|258.15|259.83|258.23|258.81|257.21|265
1737864600000|2025-01-26 04:10:00|259.74|258.14|259.73|258.13|259.84|258.24|259.48|257.88|147
1737864900000|2025-01-26 04:15:00|259.72|258.12|259.3|257.7|259.76|258.16|259.3|257.7|100
1737865200000|2025-01-26 04:20:00|259.28|257.68|259.27|257.67|259.51|257.91|259|257.4|125
1737865500000|2025-01-26 04:25:00|259.32|257.72|260.19|258.59|260.73|259.13|259.26|257.66|292
1737865800000|2025-01-26 04:30:00|260.26|258.66|260.6|259|260.74|259.14|260.19|258.59|239
1737866100000|2025-01-26 04:35:00|260.55|258.95|259.98|258.38|260.66|259.06|259.97|258.37|169
1737866400000|2025-01-26 04:40:00|259.97|258.37|259.97|258.37|260.15|258.55|259.64|258.04|178
1737866700000|2025-01-26 04:45:00|259.96|258.36|259.68|258.08|260.25|258.65|259.65|258.05|99
1737867000000|2025-01-26 04:50:00|259.67|258.07|259.39|257.79|259.77|258.17|259.38|257.78|89
1737867300000|2025-01-26 04:55:00|259.4|257.8|259.49|257.89|259.51|257.91|259.28|257.68|54
1737867600000|2025-01-26 05:00:00|259.5|257.9|259.68|258.08|259.82|258.22|259.38|257.78|120
1737867900000|2025-01-26 05:05:00|259.49|257.89|259.13|257.53|259.49|257.89|258.79|257.19|110
1737868200000|2025-01-26 05:10:00|259.15|257.55|259.42|257.82|259.53|257.93|258.88|257.28|133
1737868500000|2025-01-26 05:15:00|259.37|257.77|258.92|257.32|259.41|257.81|258.73|257.13|119
1737868800000|2025-01-26 05:20:00|258.85|257.25|258.99|257.39|259.04|257.44|258.75|257.15|91
1737869100000|2025-01-26 05:25:00|258.98|257.38|258.67|257.07|258.98|257.38|258.56|256.96|53
1737869400000|2025-01-26 05:30:00|258.68|257.08|258.37|256.77|258.89|257.29|258.29|256.69|178
1737869700000|2025-01-26 05:35:00|258.39|256.79|258.49|256.89|258.87|257.27|258.39|256.79|77
1737870000000|2025-01-26 05:40:00|258.51|256.91|258.91|257.31|258.91|257.31|258.51|256.91|71
1737870300000|2025-01-26 05:45:00|258.94|257.34|258.99|257.39|259.25|257.65|258.81|257.21|113
1737870600000|2025-01-26 05:50:00|258.98|257.38|258.51|256.91|258.99|257.39|258.51|256.91|47
1737870900000|2025-01-26 05:55:00|258.54|256.94|258.55|256.95|258.56|256.96|258.21|256.61|71
1737871200000|2025-01-26 06:00:00|258.43|256.83|258.58|256.98|258.62|257.02|258.24|256.64|134
1737871500000|2025-01-26 06:05:00|258.57|256.97|259.05|257.45|259.1|257.5|258.49|256.89|98
1737871800000|2025-01-26 06:10:00|259.31|257.71|259.46|257.86|259.66|258.06|259.31|257.71|130
1737872100000|2025-01-26 06:15:00|259.47|257.87|259.39|257.79|259.56|257.96|259.33|257.73|83
1737872400000|2025-01-26 06:20:00|259.4|257.8|259.62|258.02|259.94|258.34|259.36|257.76|116
1737872700000|2025-01-26 06:25:00|259.65|258.05|259.29|257.69|259.67|258.07|259.26|257.66|58
1737873000000|2025-01-26 06:30:00|259.34|257.74|258.98|257.38|259.67|258.07|258.91|257.31|125
1737873300000|2025-01-26 06:35:00|258.99|257.39|258.97|257.37|259.25|257.65|258.91|257.31|106
1737873600000|2025-01-26 06:40:00|259|257.4|259.15|257.55|259.25|257.65|259|257.4|76
1737873900000|2025-01-26 06:45:00|259.17|257.57|259.22|257.62|259.25|257.65|259.17|257.57|17
1737874200000|2025-01-26 06:50:00|259.21|257.61|258.88|257.28|259.23|257.63|258.76|257.16|78
1737874500000|2025-01-26 06:55:00|258.87|257.27|259.02|257.42|259.08|257.48|258.87|257.27|48
1737874800000|2025-01-26 07:00:00|259.03|257.43|259.24|257.64|259.3|257.7|259.03|257.43|93
1737875100000|2025-01-26 07:05:00|259.25|257.65|259.65|258.05|259.65|258.05|259.15|257.55|110
1737875400000|2025-01-26 07:10:00|259.64|258.04|259.42|257.82|259.67|258.07|259.41|257.81|86
1737875700000|2025-01-26 07:15:00|259.43|257.83|259.86|258.26|259.86|258.26|259.19|257.59|56
1737876000000|2025-01-26 07:20:00|259.85|258.25|260.15|258.55|260.18|258.58|259.85|258.25|101
1737876300000|2025-01-26 07:25:00|260.72|259.12|259.99|258.39|260.76|259.16|259.99|258.39|90
1737876600000|2025-01-26 07:30:00|259.98|258.38|259.6|258|260.05|258.45|259.34|257.74|120
1737876900000|2025-01-26 07:35:00|259.68|258.08|259.38|257.78|259.68|258.08|258.97|257.37|156
1737877200000|2025-01-26 07:40:00|259.4|257.8|259.69|258.09|259.86|258.26|259.4|257.8|76
1737877500000|2025-01-26 07:45:00|259.71|258.11|259.47|257.87|259.71|258.11|259.4|257.8|110
1737877800000|2025-01-26 07:50:00|259.46|257.86|259.45|257.85|259.55|257.95|259.17|257.57|71
1737878100000|2025-01-26 07:55:00|259.47|257.87|259.66|258.06|259.71|258.11|259.46|257.86|74
1737878400000|2025-01-26 08:00:00|259.65|258.05|259.06|257.46|259.65|258.05|258.83|257.23|88
1737878700000|2025-01-26 08:05:00|259.07|257.47|259.16|257.56|259.42|257.82|259.07|257.47|138
1737879000000|2025-01-26 08:10:00|259.15|257.55|259.08|257.48|259.3|257.7|258.87|257.27|108
1737879300000|2025-01-26 08:15:00|259.06|257.46|258.67|257.07|259.23|257.63|258.67|257.07|88
1737879600000|2025-01-26 08:20:00|258.64|257.04|257.97|256.37|258.64|257.04|257.92|256.32|138
1737879900000|2025-01-26 08:25:00|257.95|256.35|257.49|255.89|258.12|256.52|257.47|255.87|115
1737880200000|2025-01-26 08:30:00|257.5|255.9|256.71|255.11|257.66|256.06|256.71|255.11|178
1737880500000|2025-01-26 08:35:00|256.72|255.12|256.81|255.21|257.1|255.5|256.67|255.07|205
1737880800000|2025-01-26 08:40:00|256.93|255.33|256.78|255.18|257.05|255.45|256.75|255.15|139
1737881100000|2025-01-26 08:45:00|256.76|255.16|257.65|256.05|257.65|256.05|256.71|255.11|106
1737881400000|2025-01-26 08:50:00|257.86|256.26|257.38|255.78|258.03|256.43|257.37|255.77|118
1737881700000|2025-01-26 08:55:00|257.37|255.77|257.26|255.66|257.37|255.77|256.92|255.32|68
1737882000000|2025-01-26 09:00:00|257.27|255.67|256.92|255.32|257.3|255.7|256.92|255.32|63
1737882300000|2025-01-26 09:05:00|256.89|255.29|256.43|254.83|256.89|255.29|256.4|254.8|125
1737882600000|2025-01-26 09:10:00|256.25|254.65|256.26|254.66|256.35|254.75|256.1|254.5|120
1737882900000|2025-01-26 09:15:00|256.27|254.67|256.75|255.15|256.77|255.17|256.25|254.65|106
1737883200000|2025-01-26 09:20:00|256.77|255.17|256.14|254.54|256.89|255.29|256.13|254.53|77
1737883500000|2025-01-26 09:25:00|256.13|254.53|256.13|254.53|256.17|254.57|255.83|254.23|125
1737883800000|2025-01-26 09:30:00|256.15|254.55|255.76|254.16|256.67|255.07|255.41|253.81|228
1737884100000|2025-01-26 09:35:00|255.79|254.19|255.74|254.14|255.85|254.25|255.54|253.94|189
1737884400000|2025-01-26 09:40:00|255.71|254.11|255.91|254.31|255.91|254.31|255.31|253.71|224
1737884700000|2025-01-26 09:45:00|255.92|254.32|255.99|254.39|255.99|254.39|255.54|253.94|133
1737885000000|2025-01-26 09:50:00|255.98|254.38|256.11|254.51|256.3|254.7|255.4|253.8|169
1737885300000|2025-01-26 09:55:00|256.09|254.49|255.65|254.05|256.11|254.51|254.77|253.17|222
1737885600000|2025-01-26 10:00:00|255.63|254.03|255.93|254.33|255.97|254.37|255.38|253.78|138
1737885900000|2025-01-26 10:05:00|255.95|254.35|256.01|254.41|256.37|254.77|255.95|254.35|156
1737886200000|2025-01-26 10:10:00|256|254.4|256.08|254.48|256.08|254.48|255.65|254.05|91
1737886500000|2025-01-26 10:15:00|256.09|254.49|255.89|254.29|256.5|254.9|255.76|254.16|146
1737886800000|2025-01-26 10:20:00|255.88|254.28|255.47|253.87|255.88|254.28|255.3|253.7|75
1737887100000|2025-01-26 10:25:00|255.46|253.86|255.17|253.57|255.47|253.87|255.06|253.46|95
1737887400000|2025-01-26 10:30:00|255.07|253.47|254.93|253.33|255.37|253.77|254.87|253.27|130
1737887700000|2025-01-26 10:35:00|254.94|253.34|254.35|252.75|254.94|253.34|254.31|252.71|148
1737888000000|2025-01-26 10:40:00|254.33|252.73|253.95|252.35|254.33|252.73|253.87|252.27|193
1737888300000|2025-01-26 10:45:00|253.94|252.34|253.95|252.35|254.33|252.73|253.74|252.14|216
1737888600000|2025-01-26 10:50:00|253.96|252.36|254.03|252.43|254.14|252.54|253.89|252.29|147
1737888900000|2025-01-26 10:55:00|254.01|252.41|254.41|252.81|254.43|252.83|253.84|252.24|107
1737889200000|2025-01-26 11:00:00|254.38|252.78|254.84|253.24|254.96|253.36|254.15|252.55|160
1737889500000|2025-01-26 11:05:00|254.85|253.25|255|253.4|255.16|253.56|254.79|253.19|174
1737889800000|2025-01-26 11:10:00|254.9|253.3|255.51|253.91|255.53|253.93|254.89|253.29|97
1737890100000|2025-01-26 11:15:00|255.5|253.9|255.64|254.04|255.67|254.07|255.29|253.69|90
1737890400000|2025-01-26 11:20:00|255.65|254.05|255.48|253.88|255.97|254.37|255.44|253.84|181
1737890700000|2025-01-26 11:25:00|255.47|253.87|255.16|253.56|255.49|253.89|255.03|253.43|97
1737891000000|2025-01-26 11:30:00|255.17|253.57|255.45|253.85|255.78|254.18|255.08|253.48|137
1737891300000|2025-01-26 11:35:00|255.44|253.84|255.7|254.1|255.78|254.18|255.33|253.73|102
1737891600000|2025-01-26 11:40:00|255.71|254.11|255.8|254.2|255.89|254.29|255.71|254.11|40
1737891900000|2025-01-26 11:45:00|255.81|254.21|255.3|253.7|255.88|254.28|255.2|253.6|77
1737892200000|2025-01-26 11:50:00|255.29|253.69|255.78|254.18|255.79|254.19|255.28|253.68|69
1737892500000|2025-01-26 11:55:00|255.8|254.2|256.31|254.71|256.42|254.82|255.8|254.2|100
1737892800000|2025-01-26 12:00:00|256.32|254.72|256.52|254.92|256.71|255.11|256.11|254.51|183
1737893100000|2025-01-26 12:05:00|256.5|254.9|255.65|254.05|256.5|254.9|255.58|253.98|105
1737893400000|2025-01-26 12:10:00|255.66|254.06|255.42|253.82|255.68|254.08|255.42|253.82|105
1737893700000|2025-01-26 12:15:00|255.41|253.81|255.48|253.88|255.52|253.92|255.18|253.58|133
1737894000000|2025-01-26 12:20:00|255.46|253.86|255.98|254.38|256.18|254.58|255.28|253.68|206
1737894300000|2025-01-26 12:25:00|255.97|254.37|256.04|254.44|256.1|254.5|255.86|254.26|202
1737894600000|2025-01-26 12:30:00|256.05|254.45|256.01|254.41|256.49|254.89|256.01|254.41|210
1737894900000|2025-01-26 12:35:00|256.04|254.44|256.11|254.51|256.6|255|256.03|254.43|286
1737895200000|2025-01-26 12:40:00|256.12|254.52|256.37|254.77|256.4|254.8|256.04|254.44|218
1737895500000|2025-01-26 12:45:00|256.58|254.98|256.83|255.23|257.09|255.49|256.56|254.96|268
1737895800000|2025-01-26 12:50:00|256.82|255.22|257.33|255.73|257.58|255.98|256.82|255.22|211
1737896100000|2025-01-26 12:55:00|257.34|255.74|257.73|256.13|257.73|256.13|257.34|255.74|143
1737896400000|2025-01-26 13:00:00|257.72|256.12|258.06|256.46|258.11|256.51|257.6|256|202
1737896700000|2025-01-26 13:05:00|258.07|256.47|256.9|255.3|258.28|256.68|256.87|255.27|317
1737897000000|2025-01-26 13:10:00|256.89|255.29|256.73|255.13|256.97|255.37|256.71|255.11|187
1737897300000|2025-01-26 13:15:00|256.74|255.14|256.61|255.01|256.89|255.29|256.36|254.76|170
1737897600000|2025-01-26 13:20:00|256.59|254.99|256.42|254.82|256.72|255.12|256.3|254.7|133
1737897900000|2025-01-26 13:25:00|256.4|254.8|256.61|255.01|256.67|255.07|256.34|254.74|135
1737898200000|2025-01-26 13:30:00|256.57|254.97|257|255.4|257.08|255.48|256.38|254.78|186
1737898500000|2025-01-26 13:35:00|257.01|255.41|256.58|254.98|257.42|255.82|256.57|254.97|167
1737898800000|2025-01-26 13:40:00|256.57|254.97|256.51|254.91|256.75|255.15|256.36|254.76|101
1737899100000|2025-01-26 13:45:00|256.52|254.92|255.84|254.24|256.52|254.92|255.84|254.24|151
1737899400000|2025-01-26 13:50:00|255.83|254.23|255.59|253.99|256.03|254.43|255.49|253.89|171
1737899700000|2025-01-26 13:55:00|255.6|254|255.97|254.37|255.99|254.39|255.6|254|115
1737900000000|2025-01-26 14:00:00|255.96|254.36|255.59|253.99|255.98|254.38|255.59|253.99|143
1737900300000|2025-01-26 14:05:00|255.6|254|255.67|254.07|255.79|254.19|255.59|253.99|105
1737900600000|2025-01-26 14:10:00|255.66|254.06|255.53|253.93|256.05|254.45|255.44|253.84|111
1737900900000|2025-01-26 14:15:00|255.54|253.94|255.34|253.74|255.77|254.17|255.34|253.74|155
1737901200000|2025-01-26 14:20:00|255.33|253.73|255.22|253.62|255.33|253.73|254.72|253.12|163
1737901500000|2025-01-26 14:25:00|255.21|253.61|254.59|252.99|255.21|253.61|254.51|252.91|79
1737901800000|2025-01-26 14:30:00|254.6|253|254.59|252.99|255.09|253.49|254.59|252.99|158
1737902100000|2025-01-26 14:35:00|254.6|253|254.32|252.72|254.75|253.15|254.13|252.53|146
1737902400000|2025-01-26 14:40:00|254.5|252.9|254.92|253.32|254.93|253.33|254.38|252.78|122
1737902700000|2025-01-26 14:45:00|254.91|253.31|255.15|253.55|255.21|253.61|254.8|253.2|132
1737903000000|2025-01-26 14:50:00|255.16|253.56|255.81|254.21|255.83|254.23|255.14|253.54|166
1737903300000|2025-01-26 14:55:00|255.82|254.22|255.86|254.26|256.17|254.57|255.75|254.15|119
1737903600000|2025-01-26 15:00:00|255.87|254.27|256.17|254.57|256.18|254.58|255.74|254.14|192
1737903900000|2025-01-26 15:05:00|256.18|254.58|256.35|254.75|256.59|254.99|256.17|254.57|157
1737904200000|2025-01-26 15:10:00|256.36|254.76|256.73|255.13|256.82|255.22|256.35|254.75|162
1737904500000|2025-01-26 15:15:00|256.74|255.14|256.56|254.96|256.96|255.36|256.46|254.86|123
1737904800000|2025-01-26 15:20:00|256.57|254.97|256.08|254.48|256.59|254.99|255.97|254.37|100
1737905100000|2025-01-26 15:25:00|256.09|254.49|256.24|254.64|256.41|254.81|256.08|254.48|64
1737905400000|2025-01-26 15:30:00|256.25|254.65|256.38|254.78|256.52|254.92|256.25|254.65|154
1737905700000|2025-01-26 15:35:00|256.37|254.77|256.3|254.7|256.37|254.77|256.14|254.54|80
1737906000000|2025-01-26 15:40:00|256.31|254.71|256.11|254.51|256.35|254.75|256.1|254.5|78
1737906300000|2025-01-26 15:45:00|256.14|254.54|255.91|254.31|256.24|254.64|255.91|254.31|127
1737906600000|2025-01-26 15:50:00|255.92|254.32|255.94|254.34|255.98|254.38|255.75|254.15|65
1737906900000|2025-01-26 15:55:00|255.91|254.31|255.37|253.77|255.91|254.31|255.33|253.73|94
1737907200000|2025-01-26 16:00:00|255.41|253.81|254.76|253.16|255.45|253.85|254.74|253.14|72
1737907500000|2025-01-26 16:05:00|254.78|253.18|255.94|254.34|256.2|254.6|254.76|253.16|195
1737907800000|2025-01-26 16:10:00|255.95|254.35|255.28|253.68|256.08|254.48|255.21|253.61|136
1737908100000|2025-01-26 16:15:00|255.29|253.69|255.63|254.03|255.86|254.26|255.28|253.68|131
1737908400000|2025-01-26 16:20:00|255.64|254.04|255.44|253.84|255.82|254.22|255.44|253.84|78
1737908700000|2025-01-26 16:25:00|255.45|253.85|255.77|254.17|255.77|254.17|255.45|253.85|88
1737909000000|2025-01-26 16:30:00|255.78|254.18|256.01|254.41|256.08|254.48|255.76|254.16|112
1737909300000|2025-01-26 16:35:00|256|254.4|256.3|254.7|256.31|254.71|256|254.4|89
1737909600000|2025-01-26 16:40:00|256.36|254.76|256.4|254.8|256.45|254.85|256.34|254.74|30
1737909900000|2025-01-26 16:45:00|256.44|254.84|256.11|254.51|256.55|254.95|256.09|254.49|67
1737910200000|2025-01-26 16:50:00|256.13|254.53|256.47|254.87|256.61|255.01|256.1|254.5|62
1737910500000|2025-01-26 16:55:00|256.48|254.88|256.22|254.62|256.48|254.88|256.21|254.61|64
1737910800000|2025-01-26 17:00:00|256.23|254.63|256.12|254.52|256.27|254.67|256.1|254.5|35
1737911100000|2025-01-26 17:05:00|256.11|254.51|257.11|255.51|257.26|255.66|255.91|254.31|219
1737911400000|2025-01-26 17:10:00|257.1|255.5|257.28|255.68|257.46|255.86|256.99|255.39|134
1737911700000|2025-01-26 17:15:00|257.23|255.63|256.81|255.21|257.23|255.63|256.81|255.21|84
1737912000000|2025-01-26 17:20:00|256.82|255.22|256.53|254.93|256.99|255.39|256.53|254.93|61
1737912300000|2025-01-26 17:25:00|256.54|254.94|256.19|254.59|256.9|255.3|256.19|254.59|83
1737912600000|2025-01-26 17:30:00|256.18|254.58|256.84|255.24|256.84|255.24|255.82|254.22|113
1737912900000|2025-01-26 17:35:00|256.85|255.25|257.01|255.41|257.03|255.43|256.7|255.1|85
1737913200000|2025-01-26 17:40:00|257.02|255.42|256.64|255.04|257.03|255.43|256.63|255.03|45
1737913500000|2025-01-26 17:45:00|256.58|254.98|257.29|255.69|257.29|255.69|256.42|254.82|87
1737913800000|2025-01-26 17:50:00|257.31|255.71|257.21|255.61|257.55|255.95|257.21|255.61|128
1737914100000|2025-01-26 17:55:00|257.19|255.59|257.03|255.43|257.27|255.67|257.01|255.41|66
1737914400000|2025-01-26 18:00:00|257.02|255.42|257.54|255.94|257.54|255.94|256.63|255.03|83
1737914700000|2025-01-26 18:05:00|257.66|256.06|257.61|256.01|257.86|256.26|257.38|255.78|159
1737915000000|2025-01-26 18:10:00|257.6|256|257.15|255.55|257.61|256.01|257.07|255.47|120
1737915300000|2025-01-26 18:15:00|257.14|255.54|257.33|255.73|257.37|255.77|256.84|255.24|139
1737915600000|2025-01-26 18:20:00|257.39|255.79|257.45|255.85|257.47|255.87|257.25|255.65|61
1737915900000|2025-01-26 18:25:00|257.47|255.87|257.87|256.27|257.87|256.27|257.45|255.85|32
1737916200000|2025-01-26 18:30:00|257.89|256.29|258.22|256.62|258.26|256.66|257.83|256.23|110
1737916500000|2025-01-26 18:35:00|258.19|256.59|257.97|256.37|258.19|256.59|257.83|256.23|35
1737916800000|2025-01-26 18:40:00|257.95|256.35|258.06|256.46|258.12|256.52|257.88|256.28|42
1737917100000|2025-01-26 18:45:00|258.07|256.47|257.59|255.99|258.12|256.52|257.58|255.98|94
1737917400000|2025-01-26 18:50:00|257.58|255.98|257.49|255.89|257.75|256.15|257.42|255.82|59
1737917700000|2025-01-26 18:55:00|257.5|255.9|257.47|255.87|257.5|255.9|257.33|255.73|46
1737918000000|2025-01-26 19:00:00|257.48|255.88|257.83|256.23|257.83|256.23|257.48|255.88|48
1737918300000|2025-01-26 19:05:00|257.84|256.24|257.75|256.15|257.92|256.32|257.74|256.14|58
1737918600000|2025-01-26 19:10:00|257.74|256.14|257.53|255.93|257.74|256.14|257.35|255.75|71
1737918900000|2025-01-26 19:15:00|257.51|255.91|257.79|256.19|257.85|256.25|257.51|255.91|60
1737919200000|2025-01-26 19:20:00|257.77|256.17|257.16|255.56|257.77|256.17|257.06|255.46|70
1737919500000|2025-01-26 19:25:00|257.17|255.57|257.43|255.83|257.53|255.93|257.17|255.57|27
1737919800000|2025-01-26 19:30:00|257.45|255.85|257.15|255.55|257.46|255.86|257.1|255.5|98
1737920100000|2025-01-26 19:35:00|257.17|255.57|257.19|255.59|257.45|255.85|257.11|255.51|92
1737920400000|2025-01-26 19:40:00|257.14|255.54|256.96|255.36|257.14|255.54|256.84|255.24|38
1737920700000|2025-01-26 19:45:00|256.98|255.38|256.8|255.2|256.99|255.39|256.67|255.07|63
1737921000000|2025-01-26 19:50:00|256.79|255.19|257.09|255.49|257.09|255.49|256.79|255.19|24
1737921300000|2025-01-26 19:55:00|257.08|255.48|257.09|255.49|257.17|255.57|257.07|255.47|38
1737921600000|2025-01-26 20:00:00|257.08|255.48|256.61|255.01|257.08|255.48|256.31|254.71|111
1737921900000|2025-01-26 20:05:00|256.6|255|256.53|254.93|256.61|255.01|256.33|254.73|100
1737922200000|2025-01-26 20:10:00|256.54|254.94|256.4|254.8|256.54|254.94|256.21|254.61|71
1737922500000|2025-01-26 20:15:00|256.56|254.96|256.55|254.95|256.56|254.96|256.14|254.54|107
1737922800000|2025-01-26 20:20:00|256.56|254.96|257.31|255.71|257.32|255.72|256.56|254.96|89
1737923100000|2025-01-26 20:25:00|257.35|255.75|257.18|255.58|257.36|255.76|257.13|255.53|54
1737923400000|2025-01-26 20:30:00|257.17|255.57|257.31|254.21|257.41|255.59|256.46|254.21|80
1737923700000|2025-01-26 20:35:00|257.26|254.16|256.8|253.7|257.26|254.16|256.64|253.54|127
1737924000000|2025-01-26 20:40:00|256.79|253.69|256.3|253.2|256.8|253.7|256.23|253.13|93
1737924300000|2025-01-26 20:45:00|256.29|253.19|255.84|252.74|256.31|253.21|255.8|252.7|152
1737924600000|2025-01-26 20:50:00|255.82|252.72|255.29|252.19|255.82|252.72|255.2|252.1|112
1737924900000|2025-01-26 20:55:00|255.32|252.22|254.95|251.85|255.33|252.23|254.85|251.75|163
1737925200000|2025-01-26 21:00:00|254.97|251.87|253.88|250.78|255.09|251.99|253.86|250.76|307
1737925500000|2025-01-26 21:05:00|253.43|250.33|253.59|250.49|253.9|250.8|253.21|250.11|327
1737925800000|2025-01-26 21:10:00|253.61|250.51|253.07|249.97|253.68|250.58|253.07|249.97|172
1737926100000|2025-01-26 21:15:00|253.04|249.94|252.66|249.56|253.21|250.11|252.53|249.43|217
1737926400000|2025-01-26 21:20:00|252.65|249.55|253.35|250.25|253.48|250.38|252.56|249.46|150
1737926700000|2025-01-26 21:25:00|253.25|250.15|253.66|250.56|253.66|250.56|252.7|249.6|130
1737927000000|2025-01-26 21:30:00|253.69|250.59|252.51|249.41|253.77|250.67|252.45|249.35|205
1737927300000|2025-01-26 21:35:00|252.54|249.44|251.86|248.76|252.56|249.46|251.86|248.76|198
1737927600000|2025-01-26 21:40:00|251.85|248.75|251.73|248.63|251.85|248.75|251.63|248.53|99
1737927900000|2025-01-26 21:45:00|251.75|248.65|251.29|248.19|251.75|248.65|251.15|248.05|182
1737928200000|2025-01-26 21:50:00|251.28|248.18|251.14|248.04|251.35|248.25|250.88|247.78|176
1737928500000|2025-01-26 21:55:00|251.02|247.92|250.8|247.7|251.51|248.41|250.78|247.68|123
1737928800000|2025-01-26 22:00:00|250.78|247.68|249.94|248.34|250.93|248.82|249.84|247.6|203
1737929100000|2025-01-26 22:05:00|250.06|248.46|249.2|247.6|250.36|248.76|249.11|247.51|258
1737929400000|2025-01-26 22:10:00|249.21|247.61|249.21|247.61|249.32|247.72|248.83|247.23|225
1737929700000|2025-01-26 22:15:00|249.36|247.76|250|248.4|250|248.4|249.06|247.46|208
1737930000000|2025-01-26 22:20:00|249.98|248.38|249.23|247.63|250.08|248.48|249.17|247.57|90
1737930300000|2025-01-26 22:25:00|249.22|247.62|249.49|247.89|249.49|247.89|249.15|247.55|42
1737930600000|2025-01-26 22:30:00|249.51|247.91|249.94|248.34|250.36|248.76|249.51|247.91|188
1737930900000|2025-01-26 22:35:00|249.93|248.33|250.19|248.59|250.22|248.62|249.9|248.3|67
1737931200000|2025-01-26 22:40:00|250.21|248.61|250.96|249.36|251.02|249.42|250.21|248.61|82
1737931500000|2025-01-26 22:45:00|250.98|249.38|250.69|249.09|250.98|249.38|250.64|249.04|61
1737931800000|2025-01-26 22:50:00|250.67|249.07|247.81|246.21|250.67|249.07|247.81|246.21|217
1737932100000|2025-01-26 22:55:00|247.84|246.24|248.02|246.42|248.61|247.01|246.97|245.37|369
1737932400000|2025-01-26 23:00:00|248.01|246.41|248.25|246.65|248.29|246.69|247.33|245.73|403
1737932700000|2025-01-26 23:05:00|248.23|246.63|246.96|245.36|248.27|246.67|246.89|245.29|359
1737933000000|2025-01-26 23:10:00|246.99|245.39|246.12|244.52|247.15|245.55|245.87|244.27|478
1737933300000|2025-01-26 23:15:00|246.1|244.5|244.55|242.95|246.1|244.5|243.97|242.37|755
1737933600000|2025-01-26 23:20:00|244.44|242.84|243.99|242.39|244.48|242.88|242.94|241.34|640
1737933900000|2025-01-26 23:25:00|244.01|242.41|244.42|242.82|244.56|242.96|243.68|242.08|551
1737934200000|2025-01-26 23:30:00|244.4|242.8|243.67|242.07|244.42|242.82|243.48|241.88|520
1737934500000|2025-01-26 23:35:00|243.69|242.09|243.4|241.8|243.89|242.29|243.35|241.75|461
1737934800000|2025-01-26 23:40:00|243.42|241.82|242.27|240.67|243.52|241.92|241.96|240.36|459
1737935100000|2025-01-26 23:45:00|242.24|240.64|242.95|241.35|242.95|241.35|241.38|239.78|294
1737935400000|2025-01-26 23:50:00|242.9|241.3|242.07|240.47|242.9|241.3|242.01|240.41|391
1737935700000|2025-01-26 23:55:00|242.01|240.41|241.49|239.89|242.09|240.49|241.25|239.65|457
1737849600000|2025-01-26 00:00:00|257.04|255.44|255.82|254.22|257.33|255.73|255.81|254.21|334
1737849900000|2025-01-26 00:05:00|255.84|254.24|256.41|254.81|256.41|254.81|255.83|254.23|248
1737850200000|2025-01-26 00:10:00|256.67|255.07|257.26|255.66|257.32|255.72|256.67|255.07|227
1737850500000|2025-01-26 00:15:00|257.28|255.68|257.67|256.07|258.08|256.48|257.25|255.65|241
1737850800000|2025-01-26 00:20:00|257.63|256.03|257.6|256|258|256.4|257.52|255.92|195
1737851100000|2025-01-26 00:25:00|257.59|255.99|257.19|255.59|257.82|256.22|257.14|255.54|212
1737851400000|2025-01-26 00:30:00|257.18|255.58|256.23|254.63|257.21|255.61|256.23|254.63|306
1737851700000|2025-01-26 00:35:00|256.2|254.6|256.61|255.01|256.64|255.04|255.97|254.37|235
1737852000000|2025-01-26 00:40:00|256.63|255.03|256.6|255|256.66|255.06|256.38|254.78|189
1737852300000|2025-01-26 00:45:00|256.61|255.01|257.68|256.08|257.68|256.08|256.58|254.98|137
1737852600000|2025-01-26 00:50:00|257.64|256.04|257.37|255.77|257.68|256.08|257.22|255.62|152
1737852900000|2025-01-26 00:55:00|257.36|255.76|256.87|255.27|257.36|255.76|256.87|255.27|101
1737853200000|2025-01-26 01:00:00|256.78|255.18|256.89|255.29|256.95|255.35|256.64|255.04|197
1737853500000|2025-01-26 01:05:00|256.91|255.31|256.96|255.36|257.32|255.72|256.91|255.31|140
1737853800000|2025-01-26 01:10:00|256.95|255.35|257.05|255.45|257.23|255.63|256.85|255.25|98
1737854100000|2025-01-26 01:15:00|257.04|255.44|256.48|254.88|257.05|255.45|255.98|254.38|144
1737854400000|2025-01-26 01:20:00|256.46|254.86|256.61|255.01|256.65|255.05|256.27|254.67|147
1737854700000|2025-01-26 01:25:00|256.62|255.02|257.12|255.52|257.24|255.64|256.62|255.02|121
1737855000000|2025-01-26 01:30:00|257.18|255.58|257.6|256|257.68|256.08|256.75|255.15|182
1737855300000|2025-01-26 01:35:00|257.58|255.98|256.6|255|257.58|255.98|256.43|254.83|144
1737855600000|2025-01-26 01:40:00|256.59|254.99|256.59|254.99|256.83|255.23|256.33|254.73|112
1737855900000|2025-01-26 01:45:00|256.62|255.02|256.08|254.48|256.7|255.1|255.86|254.26|181
1737856200000|2025-01-26 01:50:00|256.07|254.47|255.89|254.29|256.33|254.73|255.81|254.21|166
1737856500000|2025-01-26 01:55:00|255.85|254.25|255.64|254.04|255.98|254.38|255.3|253.7|163
1737856800000|2025-01-26 02:00:00|255.62|254.02|254.75|253.15|255.62|254.02|254.72|253.12|236
1737857100000|2025-01-26 02:05:00|254.78|253.18|254.37|252.77|254.82|253.22|254.31|252.71|262
1737857400000|2025-01-26 02:10:00|254.35|252.75|254.98|253.38|255.02|253.42|254.35|252.75|221
1737857700000|2025-01-26 02:15:00|255|253.4|254.95|253.35|255.25|253.65|254.68|253.08|142
1737858000000|2025-01-26 02:20:00|254.94|253.34|255.28|253.68|255.36|253.76|254.7|253.1|151
1737858300000|2025-01-26 02:25:00|255.27|253.67|255.47|253.87|255.49|253.89|255.27|253.67|85
1737858600000|2025-01-26 02:30:00|255.45|253.85|255.66|254.06|255.76|254.16|255.45|253.85|71
1737858900000|2025-01-26 02:35:00|255.67|254.07|255.5|253.9|255.69|254.09|255.08|253.48|105
1737859200000|2025-01-26 02:40:00|255.48|253.88|255.41|253.81|255.67|254.07|255.31|253.71|84
1737859500000|2025-01-26 02:45:00|255.37|253.77|255.51|253.91|255.66|254.06|255.01|253.41|110
1737859800000|2025-01-26 02:50:00|255.41|253.81|255.41|253.81|255.63|254.03|255.32|253.72|117
1737860100000|2025-01-26 02:55:00|255.45|253.85|256.13|254.53|256.25|254.65|255.45|253.85|139
1737860400000|2025-01-26 03:00:00|256.27|254.67|256.79|255.19|257.06|255.46|256.21|254.61|214
1737860700000|2025-01-26 03:05:00|256.78|255.18|256.77|255.17|256.85|255.25|256.56|254.96|146
1737861000000|2025-01-26 03:10:00|256.73|255.13|257.79|256.19|257.87|256.27|256.51|254.91|158
1737861300000|2025-01-26 03:15:00|257.82|256.22|257.86|256.26|257.93|256.33|257.29|255.69|194
1737861600000|2025-01-26 03:20:00|257.87|256.27|257.42|255.82|257.95|256.35|257.42|255.82|121
1737861900000|2025-01-26 03:25:00|257.4|255.8|257.54|255.94|257.59|255.99|257.16|255.56|52
1737862200000|2025-01-26 03:30:00|257.55|255.95|257.5|255.9|257.59|255.99|257.24|255.64|97
1737862500000|2025-01-26 03:35:00|257.46|255.86|258.38|256.78|258.41|256.81|257.43|255.83|108
1737862800000|2025-01-26 03:40:00|258.37|256.77|260.01|258.41|260.1|258.5|258.3|256.7|211
1737863100000|2025-01-26 03:45:00|260.03|258.43|259.68|258.08|260.58|258.98|259.49|257.89|355
1737863400000|2025-01-26 03:50:00|259.7|258.1|259.04|257.44|259.71|258.11|258.93|257.33|169
1737863700000|2025-01-26 03:55:00|259.03|257.43|259.09|257.49|259.12|257.52|258.69|257.09|109
1737864000000|2025-01-26 04:00:00|259.08|257.48|258.8|257.2|259.08|257.48|258.69|257.09|105
1737864300000|2025-01-26 04:05:00|258.81|257.21|259.75|258.15|259.83|258.23|258.81|257.21|265
1737864600000|2025-01-26 04:10:00|259.74|258.14|259.73|258.13|259.84|258.24|259.48|257.88|147
1737864900000|2025-01-26 04:15:00|259.72|258.12|259.3|257.7|259.76|258.16|259.3|257.7|100
1737865200000|2025-01-26 04:20:00|259.28|257.68|259.27|257.67|259.51|257.91|259|257.4|125
1737865500000|2025-01-26 04:25:00|259.32|257.72|260.19|258.59|260.73|259.13|259.26|257.66|292
1737865800000|2025-01-26 04:30:00|260.26|258.66|260.6|259|260.74|259.14|260.19|258.59|239
1737866100000|2025-01-26 04:35:00|260.55|258.95|259.98|258.38|260.66|259.06|259.97|258.37|169
1737866400000|2025-01-26 04:40:00|259.97|258.37|259.97|258.37|260.15|258.55|259.64|258.04|178
1737866700000|2025-01-26 04:45:00|259.96|258.36|259.68|258.08|260.25|258.65|259.65|258.05|99
1737867000000|2025-01-26 04:50:00|259.67|258.07|259.39|257.79|259.77|258.17|259.38|257.78|89
1737867300000|2025-01-26 04:55:00|259.4|257.8|259.49|257.89|259.51|257.91|259.28|257.68|54
1737867600000|2025-01-26 05:00:00|259.5|257.9|259.68|258.08|259.82|258.22|259.38|257.78|120
1737867900000|2025-01-26 05:05:00|259.49|257.89|259.13|257.53|259.49|257.89|258.79|257.19|110
1737868200000|2025-01-26 05:10:00|259.15|257.55|259.42|257.82|259.53|257.93|258.88|257.28|133
1737868500000|2025-01-26 05:15:00|259.37|257.77|258.92|257.32|259.41|257.81|258.73|257.13|119
1737868800000|2025-01-26 05:20:00|258.85|257.25|258.99|257.39|259.04|257.44|258.75|257.15|91
1737869100000|2025-01-26 05:25:00|258.98|257.38|258.67|257.07|258.98|257.38|258.56|256.96|53
1737869400000|2025-01-26 05:30:00|258.68|257.08|258.37|256.77|258.89|257.29|258.29|256.69|178
1737869700000|2025-01-26 05:35:00|258.39|256.79|258.49|256.89|258.87|257.27|258.39|256.79|77
1737870000000|2025-01-26 05:40:00|258.51|256.91|258.91|257.31|258.91|257.31|258.51|256.91|71
1737870300000|2025-01-26 05:45:00|258.94|257.34|258.99|257.39|259.25|257.65|258.81|257.21|113
1737870600000|2025-01-26 05:50:00|258.98|257.38|258.51|256.91|258.99|257.39|258.51|256.91|47
1737870900000|2025-01-26 05:55:00|258.54|256.94|258.55|256.95|258.56|256.96|258.21|256.61|71
1737871200000|2025-01-26 06:00:00|258.43|256.83|258.58|256.98|258.62|257.02|258.24|256.64|134
1737871500000|2025-01-26 06:05:00|258.57|256.97|259.05|257.45|259.1|257.5|258.49|256.89|98
1737871800000|2025-01-26 06:10:00|259.31|257.71|259.46|257.86|259.66|258.06|259.31|257.71|130
1737872100000|2025-01-26 06:15:00|259.47|257.87|259.39|257.79|259.56|257.96|259.33|257.73|83
1737872400000|2025-01-26 06:20:00|259.4|257.8|259.62|258.02|259.94|258.34|259.36|257.76|116
1737872700000|2025-01-26 06:25:00|259.65|258.05|259.29|257.69|259.67|258.07|259.26|257.66|58
1737873000000|2025-01-26 06:30:00|259.34|257.74|258.98|257.38|259.67|258.07|258.91|257.31|125
1737873300000|2025-01-26 06:35:00|258.99|257.39|258.97|257.37|259.25|257.65|258.91|257.31|106
1737873600000|2025-01-26 06:40:00|259|257.4|259.15|257.55|259.25|257.65|259|257.4|76
1737873900000|2025-01-26 06:45:00|259.17|257.57|259.22|257.62|259.25|257.65|259.17|257.57|17
1737874200000|2025-01-26 06:50:00|259.21|257.61|258.88|257.28|259.23|257.63|258.76|257.16|78
1737874500000|2025-01-26 06:55:00|258.87|257.27|259.02|257.42|259.08|257.48|258.87|257.27|48
1737874800000|2025-01-26 07:00:00|259.03|257.43|259.24|257.64|259.3|257.7|259.03|257.43|93
1737875100000|2025-01-26 07:05:00|259.25|257.65|259.65|258.05|259.65|258.05|259.15|257.55|110
1737875400000|2025-01-26 07:10:00|259.64|258.04|259.42|257.82|259.67|258.07|259.41|257.81|86
1737875700000|2025-01-26 07:15:00|259.43|257.83|259.86|258.26|259.86|258.26|259.19|257.59|56
1737876000000|2025-01-26 07:20:00|259.85|258.25|260.15|258.55|260.18|258.58|259.85|258.25|101
1737876300000|2025-01-26 07:25:00|260.72|259.12|259.99|258.39|260.76|259.16|259.99|258.39|90
1737876600000|2025-01-26 07:30:00|259.98|258.38|259.6|258|260.05|258.45|259.34|257.74|120
1737876900000|2025-01-26 07:35:00|259.68|258.08|259.38|257.78|259.68|258.08|258.97|257.37|156
1737877200000|2025-01-26 07:40:00|259.4|257.8|259.69|258.09|259.86|258.26|259.4|257.8|76
1737877500000|2025-01-26 07:45:00|259.71|258.11|259.47|257.87|259.71|258.11|259.4|257.8|110
1737877800000|2025-01-26 07:50:00|259.46|257.86|259.45|257.85|259.55|257.95|259.17|257.57|71
1737878100000|2025-01-26 07:55:00|259.47|257.87|259.66|258.06|259.71|258.11|259.46|257.86|74
1737878400000|2025-01-26 08:00:00|259.65|258.05|259.06|257.46|259.65|258.05|258.83|257.23|88
1737878700000|2025-01-26 08:05:00|259.07|257.47|259.16|257.56|259.42|257.82|259.07|257.47|138
1737879000000|2025-01-26 08:10:00|259.15|257.55|259.08|257.48|259.3|257.7|258.87|257.27|108
1737879300000|2025-01-26 08:15:00|259.06|257.46|258.67|257.07|259.23|257.63|258.67|257.07|88
1737879600000|2025-01-26 08:20:00|258.64|257.04|257.97|256.37|258.64|257.04|257.92|256.32|138
1737879900000|2025-01-26 08:25:00|257.95|256.35|257.49|255.89|258.12|256.52|257.47|255.87|115
1737880200000|2025-01-26 08:30:00|257.5|255.9|256.71|255.11|257.66|256.06|256.71|255.11|178
1737880500000|2025-01-26 08:35:00|256.72|255.12|256.81|255.21|257.1|255.5|256.67|255.07|205
1737880800000|2025-01-26 08:40:00|256.93|255.33|256.78|255.18|257.05|255.45|256.75|255.15|139
1737881100000|2025-01-26 08:45:00|256.76|255.16|257.65|256.05|257.65|256.05|256.71|255.11|106
1737881400000|2025-01-26 08:50:00|257.86|256.26|257.38|255.78|258.03|256.43|257.37|255.77|118
1737881700000|2025-01-26 08:55:00|257.37|255.77|257.26|255.66|257.37|255.77|256.92|255.32|68
1737882000000|2025-01-26 09:00:00|257.27|255.67|256.92|255.32|257.3|255.7|256.92|255.32|63
1737882300000|2025-01-26 09:05:00|256.89|255.29|256.43|254.83|256.89|255.29|256.4|254.8|125
1737882600000|2025-01-26 09:10:00|256.25|254.65|256.26|254.66|256.35|254.75|256.1|254.5|120
1737882900000|2025-01-26 09:15:00|256.27|254.67|256.75|255.15|256.77|255.17|256.25|254.65|106
1737883200000|2025-01-26 09:20:00|256.77|255.17|256.14|254.54|256.89|255.29|256.13|254.53|77
1737883500000|2025-01-26 09:25:00|256.13|254.53|256.13|254.53|256.17|254.57|255.83|254.23|125
1737883800000|2025-01-26 09:30:00|256.15|254.55|255.76|254.16|256.67|255.07|255.41|253.81|228
1737884100000|2025-01-26 09:35:00|255.79|254.19|255.74|254.14|255.85|254.25|255.54|253.94|189
1737884400000|2025-01-26 09:40:00|255.71|254.11|255.91|254.31|255.91|254.31|255.31|253.71|224
1737884700000|2025-01-26 09:45:00|255.92|254.32|255.99|254.39|255.99|254.39|255.54|253.94|133
1737885000000|2025-01-26 09:50:00|255.98|254.38|256.11|254.51|256.3|254.7|255.4|253.8|169
1737885300000|2025-01-26 09:55:00|256.09|254.49|255.65|254.05|256.11|254.51|254.77|253.17|222
1737885600000|2025-01-26 10:00:00|255.63|254.03|255.93|254.33|255.97|254.37|255.38|253.78|138
1737885900000|2025-01-26 10:05:00|255.95|254.35|256.01|254.41|256.37|254.77|255.95|254.35|156
1737886200000|2025-01-26 10:10:00|256|254.4|256.08|254.48|256.08|254.48|255.65|254.05|91
1737886500000|2025-01-26 10:15:00|256.09|254.49|255.89|254.29|256.5|254.9|255.76|254.16|146
1737886800000|2025-01-26 10:20:00|255.88|254.28|255.47|253.87|255.88|254.28|255.3|253.7|75
1737887100000|2025-01-26 10:25:00|255.46|253.86|255.17|253.57|255.47|253.87|255.06|253.46|95
1737887400000|2025-01-26 10:30:00|255.07|253.47|254.93|253.33|255.37|253.77|254.87|253.27|130
1737887700000|2025-01-26 10:35:00|254.94|253.34|254.35|252.75|254.94|253.34|254.31|252.71|148
1737888000000|2025-01-26 10:40:00|254.33|252.73|253.95|252.35|254.33|252.73|253.87|252.27|193
1737888300000|2025-01-26 10:45:00|253.94|252.34|253.95|252.35|254.33|252.73|253.74|252.14|216
1737888600000|2025-01-26 10:50:00|253.96|252.36|254.03|252.43|254.14|252.54|253.89|252.29|147
1737888900000|2025-01-26 10:55:00|254.01|252.41|254.41|252.81|254.43|252.83|253.84|252.24|107
1737889200000|2025-01-26 11:00:00|254.38|252.78|254.84|253.24|254.96|253.36|254.15|252.55|160
1737889500000|2025-01-26 11:05:00|254.85|253.25|255|253.4|255.16|253.56|254.79|253.19|174
1737889800000|2025-01-26 11:10:00|254.9|253.3|255.51|253.91|255.53|253.93|254.89|253.29|97
1737890100000|2025-01-26 11:15:00|255.5|253.9|255.64|254.04|255.67|254.07|255.29|253.69|90
1737890400000|2025-01-26 11:20:00|255.65|254.05|255.48|253.88|255.97|254.37|255.44|253.84|181
1737890700000|2025-01-26 11:25:00|255.47|253.87|255.16|253.56|255.49|253.89|255.03|253.43|97
1737891000000|2025-01-26 11:30:00|255.17|253.57|255.45|253.85|255.78|254.18|255.08|253.48|137
1737891300000|2025-01-26 11:35:00|255.44|253.84|255.7|254.1|255.78|254.18|255.33|253.73|102
1737891600000|2025-01-26 11:40:00|255.71|254.11|255.8|254.2|255.89|254.29|255.71|254.11|40
1737891900000|2025-01-26 11:45:00|255.81|254.21|255.3|253.7|255.88|254.28|255.2|253.6|77
1737892200000|2025-01-26 11:50:00|255.29|253.69|255.78|254.18|255.79|254.19|255.28|253.68|69
1737892500000|2025-01-26 11:55:00|255.8|254.2|256.31|254.71|256.42|254.82|255.8|254.2|100
1737892800000|2025-01-26 12:00:00|256.32|254.72|256.52|254.92|256.71|255.11|256.11|254.51|183
1737893100000|2025-01-26 12:05:00|256.5|254.9|255.65|254.05|256.5|254.9|255.58|253.98|105
1737893400000|2025-01-26 12:10:00|255.66|254.06|255.42|253.82|255.68|254.08|255.42|253.82|105
1737893700000|2025-01-26 12:15:00|255.41|253.81|255.48|253.88|255.52|253.92|255.18|253.58|133
1737894000000|2025-01-26 12:20:00|255.46|253.86|255.98|254.38|256.18|254.58|255.28|253.68|206
1737894300000|2025-01-26 12:25:00|255.97|254.37|256.04|254.44|256.1|254.5|255.86|254.26|202
1737894600000|2025-01-26 12:30:00|256.05|254.45|256.01|254.41|256.49|254.89|256.01|254.41|210
1737894900000|2025-01-26 12:35:00|256.04|254.44|256.11|254.51|256.6|255|256.03|254.43|286
1737895200000|2025-01-26 12:40:00|256.12|254.52|256.37|254.77|256.4|254.8|256.04|254.44|218
1737895500000|2025-01-26 12:45:00|256.58|254.98|256.83|255.23|257.09|255.49|256.56|254.96|268
1737895800000|2025-01-26 12:50:00|256.82|255.22|257.33|255.73|257.58|255.98|256.82|255.22|211
1737896100000|2025-01-26 12:55:00|257.34|255.74|257.73|256.13|257.73|256.13|257.34|255.74|143
1737896400000|2025-01-26 13:00:00|257.72|256.12|258.06|256.46|258.11|256.51|257.6|256|202
1737896700000|2025-01-26 13:05:00|258.07|256.47|256.9|255.3|258.28|256.68|256.87|255.27|317
1737897000000|2025-01-26 13:10:00|256.89|255.29|256.73|255.13|256.97|255.37|256.71|255.11|187
1737897300000|2025-01-26 13:15:00|256.74|255.14|256.61|255.01|256.89|255.29|256.36|254.76|170
1737897600000|2025-01-26 13:20:00|256.59|254.99|256.42|254.82|256.72|255.12|256.3|254.7|133
1737897900000|2025-01-26 13:25:00|256.4|254.8|256.61|255.01|256.67|255.07|256.34|254.74|135
1737898200000|2025-01-26 13:30:00|256.57|254.97|257|255.4|257.08|255.48|256.38|254.78|186
1737898500000|2025-01-26 13:35:00|257.01|255.41|256.58|254.98|257.42|255.82|256.57|254.97|167
1737898800000|2025-01-26 13:40:00|256.57|254.97|256.51|254.91|256.75|255.15|256.36|254.76|101
1737899100000|2025-01-26 13:45:00|256.52|254.92|255.84|254.24|256.52|254.92|255.84|254.24|151
1737899400000|2025-01-26 13:50:00|255.83|254.23|255.59|253.99|256.03|254.43|255.49|253.89|171
1737899700000|2025-01-26 13:55:00|255.6|254|255.97|254.37|255.99|254.39|255.6|254|115
1737900000000|2025-01-26 14:00:00|255.96|254.36|255.59|253.99|255.98|254.38|255.59|253.99|143
1737900300000|2025-01-26 14:05:00|255.6|254|255.67|254.07|255.79|254.19|255.59|253.99|105
1737900600000|2025-01-26 14:10:00|255.66|254.06|255.53|253.93|256.05|254.45|255.44|253.84|111
1737900900000|2025-01-26 14:15:00|255.54|253.94|255.34|253.74|255.77|254.17|255.34|253.74|155
1737901200000|2025-01-26 14:20:00|255.33|253.73|255.22|253.62|255.33|253.73|254.72|253.12|163
1737901500000|2025-01-26 14:25:00|255.21|253.61|254.59|252.99|255.21|253.61|254.51|252.91|79
1737901800000|2025-01-26 14:30:00|254.6|253|254.59|252.99|255.09|253.49|254.59|252.99|158
1737902100000|2025-01-26 14:35:00|254.6|253|254.32|252.72|254.75|253.15|254.13|252.53|146
1737902400000|2025-01-26 14:40:00|254.5|252.9|254.92|253.32|254.93|253.33|254.38|252.78|122
1737902700000|2025-01-26 14:45:00|254.91|253.31|255.15|253.55|255.21|253.61|254.8|253.2|132
1737903000000|2025-01-26 14:50:00|255.16|253.56|255.81|254.21|255.83|254.23|255.14|253.54|166
1737903300000|2025-01-26 14:55:00|255.82|254.22|255.86|254.26|256.17|254.57|255.75|254.15|119
1737903600000|2025-01-26 15:00:00|255.87|254.27|256.17|254.57|256.18|254.58|255.74|254.14|192
1737903900000|2025-01-26 15:05:00|256.18|254.58|256.35|254.75|256.59|254.99|256.17|254.57|157
1737904200000|2025-01-26 15:10:00|256.36|254.76|256.73|255.13|256.82|255.22|256.35|254.75|162
1737904500000|2025-01-26 15:15:00|256.74|255.14|256.56|254.96|256.96|255.36|256.46|254.86|123
1737904800000|2025-01-26 15:20:00|256.57|254.97|256.08|254.48|256.59|254.99|255.97|254.37|100
1737905100000|2025-01-26 15:25:00|256.09|254.49|256.24|254.64|256.41|254.81|256.08|254.48|64
1737905400000|2025-01-26 15:30:00|256.25|254.65|256.38|254.78|256.52|254.92|256.25|254.65|154
1737905700000|2025-01-26 15:35:00|256.37|254.77|256.3|254.7|256.37|254.77|256.14|254.54|80
1737906000000|2025-01-26 15:40:00|256.31|254.71|256.11|254.51|256.35|254.75|256.1|254.5|78
1737906300000|2025-01-26 15:45:00|256.14|254.54|255.91|254.31|256.24|254.64|255.91|254.31|127
1737906600000|2025-01-26 15:50:00|255.92|254.32|255.94|254.34|255.98|254.38|255.75|254.15|65
1737906900000|2025-01-26 15:55:00|255.91|254.31|255.37|253.77|255.91|254.31|255.33|253.73|94
1737907200000|2025-01-26 16:00:00|255.41|253.81|254.76|253.16|255.45|253.85|254.74|253.14|72
1737907500000|2025-01-26 16:05:00|254.78|253.18|255.94|254.34|256.2|254.6|254.76|253.16|195
1737907800000|2025-01-26 16:10:00|255.95|254.35|255.28|253.68|256.08|254.48|255.21|253.61|136
1737908100000|2025-01-26 16:15:00|255.29|253.69|255.63|254.03|255.86|254.26|255.28|253.68|131
1737908400000|2025-01-26 16:20:00|255.64|254.04|255.44|253.84|255.82|254.22|255.44|253.84|78
1737908700000|2025-01-26 16:25:00|255.45|253.85|255.77|254.17|255.77|254.17|255.45|253.85|88
1737909000000|2025-01-26 16:30:00|255.78|254.18|256.01|254.41|256.08|254.48|255.76|254.16|112
1737909300000|2025-01-26 16:35:00|256|254.4|256.3|254.7|256.31|254.71|256|254.4|89
1737909600000|2025-01-26 16:40:00|256.36|254.76|256.4|254.8|256.45|254.85|256.34|254.74|30
1737909900000|2025-01-26 16:45:00|256.44|254.84|256.11|254.51|256.55|254.95|256.09|254.49|67
1737910200000|2025-01-26 16:50:00|256.13|254.53|256.47|254.87|256.61|255.01|256.1|254.5|62
1737910500000|2025-01-26 16:55:00|256.48|254.88|256.22|254.62|256.48|254.88|256.21|254.61|64
1737910800000|2025-01-26 17:00:00|256.23|254.63|256.12|254.52|256.27|254.67|256.1|254.5|35
1737911100000|2025-01-26 17:05:00|256.11|254.51|257.11|255.51|257.26|255.66|255.91|254.31|219
1737911400000|2025-01-26 17:10:00|257.1|255.5|257.28|255.68|257.46|255.86|256.99|255.39|134
1737911700000|2025-01-26 17:15:00|257.23|255.63|256.81|255.21|257.23|255.63|256.81|255.21|84
1737912000000|2025-01-26 17:20:00|256.82|255.22|256.53|254.93|256.99|255.39|256.53|254.93|61
1737912300000|2025-01-26 17:25:00|256.54|254.94|256.19|254.59|256.9|255.3|256.19|254.59|83
1737912600000|2025-01-26 17:30:00|256.18|254.58|256.84|255.24|256.84|255.24|255.82|254.22|113
1737912900000|2025-01-26 17:35:00|256.85|255.25|257.01|255.41|257.03|255.43|256.7|255.1|85
1737913200000|2025-01-26 17:40:00|257.02|255.42|256.64|255.04|257.03|255.43|256.63|255.03|45
1737913500000|2025-01-26 17:45:00|256.58|254.98|257.29|255.69|257.29|255.69|256.42|254.82|87
1737913800000|2025-01-26 17:50:00|257.31|255.71|257.21|255.61|257.55|255.95|257.21|255.61|128
1737914100000|2025-01-26 17:55:00|257.19|255.59|257.03|255.43|257.27|255.67|257.01|255.41|66
1737914400000|2025-01-26 18:00:00|257.02|255.42|257.54|255.94|257.54|255.94|256.63|255.03|83
1737914700000|2025-01-26 18:05:00|257.66|256.06|257.61|256.01|257.86|256.26|257.38|255.78|159
1737915000000|2025-01-26 18:10:00|257.6|256|257.15|255.55|257.61|256.01|257.07|255.47|120
1737915300000|2025-01-26 18:15:00|257.14|255.54|257.33|255.73|257.37|255.77|256.84|255.24|139
1737915600000|2025-01-26 18:20:00|257.39|255.79|257.45|255.85|257.47|255.87|257.25|255.65|61
1737915900000|2025-01-26 18:25:00|257.47|255.87|257.87|256.27|257.87|256.27|257.45|255.85|32
1737916200000|2025-01-26 18:30:00|257.89|256.29|258.22|256.62|258.26|256.66|257.83|256.23|110
1737916500000|2025-01-26 18:35:00|258.19|256.59|257.97|256.37|258.19|256.59|257.83|256.23|35
1737916800000|2025-01-26 18:40:00|257.95|256.35|258.06|256.46|258.12|256.52|257.88|256.28|42
1737917100000|2025-01-26 18:45:00|258.07|256.47|257.59|255.99|258.12|256.52|257.58|255.98|94
1737917400000|2025-01-26 18:50:00|257.58|255.98|257.49|255.89|257.75|256.15|257.42|255.82|59
1737917700000|2025-01-26 18:55:00|257.5|255.9|257.47|255.87|257.5|255.9|257.33|255.73|46
1737918000000|2025-01-26 19:00:00|257.48|255.88|257.83|256.23|257.83|256.23|257.48|255.88|48
1737918300000|2025-01-26 19:05:00|257.84|256.24|257.75|256.15|257.92|256.32|257.74|256.14|58
1737918600000|2025-01-26 19:10:00|257.74|256.14|257.53|255.93|257.74|256.14|257.35|255.75|71
1737918900000|2025-01-26 19:15:00|257.51|255.91|257.79|256.19|257.85|256.25|257.51|255.91|60
1737919200000|2025-01-26 19:20:00|257.77|256.17|257.16|255.56|257.77|256.17|257.06|255.46|70
1737919500000|2025-01-26 19:25:00|257.17|255.57|257.43|255.83|257.53|255.93|257.17|255.57|27
1737919800000|2025-01-26 19:30:00|257.45|255.85|257.15|255.55|257.46|255.86|257.1|255.5|98
1737920100000|2025-01-26 19:35:00|257.17|255.57|257.19|255.59|257.45|255.85|257.11|255.51|92
1737920400000|2025-01-26 19:40:00|257.14|255.54|256.96|255.36|257.14|255.54|256.84|255.24|38
1737920700000|2025-01-26 19:45:00|256.98|255.38|256.8|255.2|256.99|255.39|256.67|255.07|63
1737921000000|2025-01-26 19:50:00|256.79|255.19|257.09|255.49|257.09|255.49|256.79|255.19|24
1737921300000|2025-01-26 19:55:00|257.08|255.48|257.09|255.49|257.17|255.57|257.07|255.47|38
1737921600000|2025-01-26 20:00:00|257.08|255.48|256.61|255.01|257.08|255.48|256.31|254.71|111
1737921900000|2025-01-26 20:05:00|256.6|255|256.53|254.93|256.61|255.01|256.33|254.73|100
1737922200000|2025-01-26 20:10:00|256.54|254.94|256.4|254.8|256.54|254.94|256.21|254.61|71
1737922500000|2025-01-26 20:15:00|256.56|254.96|256.55|254.95|256.56|254.96|256.14|254.54|107
1737922800000|2025-01-26 20:20:00|256.56|254.96|257.31|255.71|257.32|255.72|256.56|254.96|89
1737923100000|2025-01-26 20:25:00|257.35|255.75|257.18|255.58|257.36|255.76|257.13|255.53|54
1737923400000|2025-01-26 20:30:00|257.17|255.57|257.31|254.21|257.41|255.59|256.46|254.21|80
1737923700000|2025-01-26 20:35:00|257.26|254.16|256.8|253.7|257.26|254.16|256.64|253.54|127
1737924000000|2025-01-26 20:40:00|256.79|253.69|256.3|253.2|256.8|253.7|256.23|253.13|93
1737924300000|2025-01-26 20:45:00|256.29|253.19|255.84|252.74|256.31|253.21|255.8|252.7|152
1737924600000|2025-01-26 20:50:00|255.82|252.72|255.29|252.19|255.82|252.72|255.2|252.1|112
1737924900000|2025-01-26 20:55:00|255.32|252.22|254.95|251.85|255.33|252.23|254.85|251.75|163
1737925200000|2025-01-26 21:00:00|254.97|251.87|253.88|250.78|255.09|251.99|253.86|250.76|307
1737925500000|2025-01-26 21:05:00|253.43|250.33|253.59|250.49|253.9|250.8|253.21|250.11|327
1737925800000|2025-01-26 21:10:00|253.61|250.51|253.07|249.97|253.68|250.58|253.07|249.97|172
1737926100000|2025-01-26 21:15:00|253.04|249.94|252.66|249.56|253.21|250.11|252.53|249.43|217
1737926400000|2025-01-26 21:20:00|252.65|249.55|253.35|250.25|253.48|250.38|252.56|249.46|150
1737926700000|2025-01-26 21:25:00|253.25|250.15|253.66|250.56|253.66|250.56|252.7|249.6|130
1737927000000|2025-01-26 21:30:00|253.69|250.59|252.51|249.41|253.77|250.67|252.45|249.35|205
1737927300000|2025-01-26 21:35:00|252.54|249.44|251.86|248.76|252.56|249.46|251.86|248.76|198
1737927600000|2025-01-26 21:40:00|251.85|248.75|251.73|248.63|251.85|248.75|251.63|248.53|99
1737927900000|2025-01-26 21:45:00|251.75|248.65|251.29|248.19|251.75|248.65|251.15|248.05|182
1737928200000|2025-01-26 21:50:00|251.28|248.18|251.14|248.04|251.35|248.25|250.88|247.78|176
1737928500000|2025-01-26 21:55:00|251.02|247.92|250.8|247.7|251.51|248.41|250.78|247.68|123
1737928800000|2025-01-26 22:00:00|250.78|247.68|249.94|248.34|250.93|248.82|249.84|247.6|203
1737929100000|2025-01-26 22:05:00|250.06|248.46|249.2|247.6|250.36|248.76|249.11|247.51|258
1737929400000|2025-01-26 22:10:00|249.21|247.61|249.21|247.61|249.32|247.72|248.83|247.23|225
1737929700000|2025-01-26 22:15:00|249.36|247.76|250|248.4|250|248.4|249.06|247.46|208
1737930000000|2025-01-26 22:20:00|249.98|248.38|249.23|247.63|250.08|248.48|249.17|247.57|90
1737930300000|2025-01-26 22:25:00|249.22|247.62|249.49|247.89|249.49|247.89|249.15|247.55|42
1737930600000|2025-01-26 22:30:00|249.51|247.91|249.94|248.34|250.36|248.76|249.51|247.91|188
1737930900000|2025-01-26 22:35:00|249.93|248.33|250.19|248.59|250.22|248.62|249.9|248.3|67
1737931200000|2025-01-26 22:40:00|250.21|248.61|250.96|249.36|251.02|249.42|250.21|248.61|82
1737931500000|2025-01-26 22:45:00|250.98|249.38|250.69|249.09|250.98|249.38|250.64|249.04|61
1737931800000|2025-01-26 22:50:00|250.67|249.07|247.81|246.21|250.67|249.07|247.81|246.21|217
1737932100000|2025-01-26 22:55:00|247.84|246.24|248.02|246.42|248.61|247.01|246.97|245.37|369
1737932400000|2025-01-26 23:00:00|248.01|246.41|248.25|246.65|248.29|246.69|247.33|245.73|403
1737932700000|2025-01-26 23:05:00|248.23|246.63|246.96|245.36|248.27|246.67|246.89|245.29|359
1737933000000|2025-01-26 23:10:00|246.99|245.39|246.12|244.52|247.15|245.55|245.87|244.27|478
1737933300000|2025-01-26 23:15:00|246.1|244.5|244.55|242.95|246.1|244.5|243.97|242.37|755
1737933600000|2025-01-26 23:20:00|244.44|242.84|243.99|242.39|244.48|242.88|242.94|241.34|640
1737933900000|2025-01-26 23:25:00|244.01|242.41|244.42|242.82|244.56|242.96|243.68|242.08|551
1737934200000|2025-01-26 23:30:00|244.4|242.8|243.67|242.07|244.42|242.82|243.48|241.88|520
1737934500000|2025-01-26 23:35:00|243.69|242.09|243.4|241.8|243.89|242.29|243.35|241.75|461
1737934800000|2025-01-26 23:40:00|243.42|241.82|242.27|240.67|243.52|241.92|241.96|240.36|459
1737935100000|2025-01-26 23:45:00|242.24|240.64|242.95|241.35|242.95|241.35|241.38|239.78|294
1737935400000|2025-01-26 23:50:00|242.9|241.3|242.07|240.47|242.9|241.3|242.01|240.41|391
1737935700000|2025-01-26 23:55:00|242.01|240.41|241.49|239.89|242.09|240.49|241.25|239.65|457
1737936000000|2025-01-27 00:00:00|241.33|239.73|242.24|240.64|242.36|240.76|238.39|236.79|793
1737936300000|2025-01-27 00:05:00|242.23|240.63|243.1|241.5|243.52|241.92|242.23|240.63|767
1737936600000|2025-01-27 00:10:00|243.08|241.48|242.53|240.93|243.1|241.5|242.18|240.58|419
1737936900000|2025-01-27 00:15:00|242.51|240.91|241.1|239.5|242.91|241.31|241.1|239.5|455
1737937200000|2025-01-27 00:20:00|241.12|239.52|239.86|238.26|241.29|239.69|239.76|238.16|540
1737937500000|2025-01-27 00:25:00|239.9|238.3|240.78|239.18|241.46|239.86|239.87|238.27|551
1737937800000|2025-01-27 00:30:00|240.8|239.2|240.15|238.55|240.84|239.24|238.94|237.34|616
1737938100000|2025-01-27 00:35:00|240.13|238.53|240.31|238.71|240.66|239.06|239.45|237.85|527
1737938400000|2025-01-27 00:40:00|239.79|238.19|239.57|237.97|240.55|238.95|239.46|237.86|457
1737938700000|2025-01-27 00:45:00|240.03|238.43|238.95|237.35|240.3|238.7|238.87|237.27|738
1737939000000|2025-01-27 00:50:00|238.94|237.34|238.63|237.03|239.18|237.58|237.43|235.83|681
1737939300000|2025-01-27 00:55:00|238.64|237.04|238.47|236.87|238.7|237.1|238.04|236.44|461
1737939600000|2025-01-27 01:00:00|238.48|236.88|239.17|237.57|239.22|237.62|238.31|236.71|587
1737939900000|2025-01-27 01:05:00|239.19|237.59|238.63|237.03|239.68|238.08|237.91|236.31|625
1737940200000|2025-01-27 01:10:00|238.64|237.04|236.46|234.86|238.64|237.04|236.05|234.45|581
1737940500000|2025-01-27 01:15:00|236.42|234.82|236.49|234.89|238.03|236.43|236.12|234.52|712
1737940800000|2025-01-27 01:20:00|236.51|234.91|237.23|235.63|237.43|235.83|236.23|234.63|539
1737941100000|2025-01-27 01:25:00|237.24|235.64|236.59|234.99|237.52|235.92|236.52|234.92|395
1737941400000|2025-01-27 01:30:00|236.6|235|236.51|234.91|236.64|235.04|236.05|234.45|365
1737941700000|2025-01-27 01:35:00|236.52|234.92|237.49|235.89|237.5|235.9|236.4|234.8|357
1737942000000|2025-01-27 01:40:00|237.55|235.95|236.68|235.08|238.04|236.44|236.52|234.92|448
1737942300000|2025-01-27 01:45:00|236.7|235.1|238.13|236.53|238.18|236.58|236.47|234.87|515
1737942600000|2025-01-27 01:50:00|238.16|236.56|238.34|236.74|239.02|237.42|238.1|236.5|566
1737942900000|2025-01-27 01:55:00|238.32|236.72|236.84|235.24|238.32|236.72|236.84|235.24|411
1737943200000|2025-01-27 02:00:00|236.83|235.23|236.93|235.33|237.09|235.49|234.74|233.14|857
1737943500000|2025-01-27 02:05:00|236.91|235.31|235.99|234.39|238.51|236.91|235.86|234.26|812
1737943800000|2025-01-27 02:10:00|236|234.4|236.99|235.39|237.22|235.62|235.52|233.92|633
1737944100000|2025-01-27 02:15:00|236.98|235.38|235.89|234.29|237.62|236.02|235.65|234.05|568
1737944400000|2025-01-27 02:20:00|235.87|234.27|236.53|234.93|236.53|234.93|235.71|234.11|283
1737945000000|2025-01-27 02:30:00|235.34|233.74|234.55|232.95|235.41|233.81|233.82|232.22|622
1737945300000|2025-01-27 02:35:00|234.54|232.94|235.2|233.6|235.6|234|233.96|232.36|587
1737945600000|2025-01-27 02:40:00|235.21|233.61|235.65|234.05|236.18|234.58|235.15|233.55|567
1737945900000|2025-01-27 02:45:00|235.64|234.04|235.47|233.87|235.74|234.14|235.47|233.87|20
1737947100000|2025-01-27 03:05:00|236.73|235.13|237.27|235.67|237.27|235.67|236.14|234.54|405
1737947400000|2025-01-27 03:10:00|237.23|235.63|237.75|236.15|237.92|236.32|237.13|235.53|367
1737947700000|2025-01-27 03:15:00|237.74|236.14|237.61|236.01|237.81|236.21|237.59|235.99|30
1737948000000|2025-01-27 03:20:00|238.43|236.83|238.37|236.77|238.43|236.83|238.33|236.73|12
1737948300000|2025-01-27 03:25:00|238.38|236.78|237.87|236.27|238.38|236.78|237.58|235.98|223
1737948600000|2025-01-27 03:30:00|237.84|236.24|237.15|235.55|237.84|236.24|237.03|235.43|199
1737949200000|2025-01-27 03:40:00|237.12|235.52|237.03|235.43|237.26|235.66|236.9|235.3|60
1737949500000|2025-01-27 03:45:00|237.04|235.44|236.24|234.64|237.22|235.62|236.23|234.63|233
1737949800000|2025-01-27 03:50:00|236.26|234.66|236.34|234.74|236.61|235.01|236.06|234.46|197
1737950400000|2025-01-27 04:00:00|236.57|234.97|235.94|234.34|236.68|235.08|235.63|234.03|274
1737950700000|2025-01-27 04:05:00|235.89|234.29|235.4|233.8|235.89|234.29|235.13|233.53|332
1737951000000|2025-01-27 04:10:00|235.39|233.79|234.79|233.19|235.55|233.95|234.71|233.11|343
1737951300000|2025-01-27 04:15:00|234.8|233.2|233.42|231.82|234.82|233.22|233.23|231.63|530
1737951600000|2025-01-27 04:20:00|233.43|231.83|234.15|232.55|234.17|232.57|233.2|231.6|373
1737952200000|2025-01-27 04:30:00|233.08|231.48|234.11|232.51|234.11|232.51|232.65|231.05|227
1737952500000|2025-01-27 04:35:00|234.05|232.45|233.91|232.31|234.32|232.72|233.5|231.9|426
1737952800000|2025-01-27 04:40:00|233.85|232.25|233.72|232.12|234.08|232.48|232.93|231.33|425
1737953100000|2025-01-27 04:45:00|233.67|232.07|232.75|231.15|233.78|232.18|232.75|231.15|339
1737953400000|2025-01-27 04:50:00|232.72|231.12|232.01|230.41|232.82|231.22|231.69|230.09|536
1737953700000|2025-01-27 04:55:00|232.04|230.44|232.3|230.7|232.59|230.99|232.04|230.44|320
1737955200000|2025-01-27 05:20:00|232.28|230.68|232.12|230.52|232.36|230.76|232.12|230.52|47
1737955500000|2025-01-27 05:25:00|232.13|230.53|232.51|230.91|232.57|230.97|231.86|230.26|312
1737955800000|2025-01-27 05:30:00|232.52|230.92|232.52|230.92|232.53|230.93|232.49|230.89|9
1737956400000|2025-01-27 05:40:00|231.86|230.26|232.87|231.27|232.98|231.38|231.33|229.73|451
1737956700000|2025-01-27 05:45:00|232.84|231.24|231.45|229.85|232.93|231.33|231.45|229.85|533
1737957000000|2025-01-27 05:50:00|231.49|229.89|232.34|230.74|232.64|231.04|230.41|228.81|714
1737957300000|2025-01-27 05:55:00|232.35|230.75|233.06|231.46|233.37|231.77|232.05|230.45|562
1737957600000|2025-01-27 06:00:00|233|231.4|232.7|231.1|233.11|231.51|232.29|230.69|471
1737957900000|2025-01-27 06:05:00|232.69|231.09|233.71|232.11|233.8|232.2|232.64|231.04|434
1737958200000|2025-01-27 06:10:00|233.69|232.09|232.33|230.73|233.71|232.11|232.33|230.73|311
1737958500000|2025-01-27 06:15:00|232.32|230.72|231.73|230.13|232.32|230.72|231.35|229.75|570
1737958800000|2025-01-27 06:20:00|231.74|230.14|231.28|229.68|231.99|230.39|231.27|229.67|411
1737959100000|2025-01-27 06:25:00|231.26|229.66|230.32|228.72|231.39|229.79|230.24|228.64|409
1737959400000|2025-01-27 06:30:00|230.31|228.71|230.43|228.83|230.53|228.93|229.18|227.58|652
1737959700000|2025-01-27 06:35:00|230.44|228.84|228.65|227.05|230.47|228.87|228.19|226.59|758
1737960000000|2025-01-27 06:40:00|228.67|227.07|227.36|225.76|228.7|227.1|226.81|225.21|825
1737960300000|2025-01-27 06:45:00|227.35|225.75|227.69|226.09|228.93|227.33|227.12|225.52|804
1737960600000|2025-01-27 06:50:00|227.76|226.16|228.92|227.32|229.17|227.57|227.61|226.01|711
1737960900000|2025-01-27 06:55:00|228.91|227.31|228.65|227.05|228.99|227.39|228.25|226.65|319
1737961500000|2025-01-27 07:05:00|229.04|227.44|228.32|226.72|229.1|227.5|228.27|226.67|270
1737961800000|2025-01-27 07:10:00|228.31|226.71|228.61|227.01|229.13|227.53|228.31|226.71|425
1737962100000|2025-01-27 07:15:00|228.63|227.03|226.3|224.7|228.84|227.24|226.28|224.68|707
1737962400000|2025-01-27 07:20:00|226.28|224.68|227.13|225.53|227.69|226.09|225.6|224|905
1737962700000|2025-01-27 07:25:00|227.18|225.58|223.17|221.57|227.69|226.09|222.86|221.26|910
1737963000000|2025-01-27 07:30:00|223.22|221.62|225.45|223.85|225.7|224.1|223.05|221.45|991
1737963300000|2025-01-27 07:35:00|225.43|223.83|227.32|225.72|227.39|225.79|225.32|223.72|874
1737963600000|2025-01-27 07:40:00|227.29|225.69|228.99|227.39|229.08|227.48|227.26|225.66|822
1737963900000|2025-01-27 07:45:00|228.98|227.38|228.39|226.79|229.49|227.89|227.69|226.09|742
1737964200000|2025-01-27 07:50:00|228.35|226.75|229.23|227.63|229.4|227.8|228.02|226.42|588
1737964500000|2025-01-27 07:55:00|229.24|227.64|228.41|226.81|230.02|228.42|228.09|226.49|588
1737964800000|2025-01-27 08:00:00|228.39|226.79|226.96|225.36|228.54|226.94|226.71|225.11|786
1737965100000|2025-01-27 08:05:00|226.97|225.37|226.37|224.77|228.02|226.42|226.35|224.75|756
1737965400000|2025-01-27 08:10:00|226.36|224.76|227.48|225.88|227.63|226.03|226.06|224.46|798
1737965700000|2025-01-27 08:15:00|227.46|225.86|227.4|225.8|227.62|226.02|226.22|224.62|797
1737966000000|2025-01-27 08:20:00|227.44|225.84|227.28|225.68|227.99|226.39|227.17|225.57|682
1737966300000|2025-01-27 08:25:00|227.29|225.69|226.66|225.06|227.49|225.89|226.56|224.96|517
1737966600000|2025-01-27 08:30:00|226.68|225.08|225.32|223.72|226.75|225.15|225.1|223.5|636
1737966900000|2025-01-27 08:35:00|225.31|223.71|224.26|222.66|225.35|223.75|224.15|222.55|656
1737967200000|2025-01-27 08:40:00|224.25|222.65|223.81|222.21|224.79|223.19|223.74|222.14|555
1737967500000|2025-01-27 08:45:00|223.82|222.22|225.16|223.56|225.32|223.72|223.63|222.03|541
1737967800000|2025-01-27 08:50:00|225.14|223.54|226.44|224.84|226.48|224.88|225.14|223.54|395
1737968100000|2025-01-27 08:55:00|226.43|224.83|226.32|224.72|226.78|225.18|225.93|224.33|397
1737968400000|2025-01-27 09:00:00|226.33|224.73|226.73|225.13|226.75|225.15|225.43|223.83|554
1737968700000|2025-01-27 09:05:00|226.71|225.11|228.34|226.74|228.38|226.78|226.71|225.11|696
1737969000000|2025-01-27 09:10:00|228.33|226.73|228.12|226.52|228.35|226.75|227.58|225.98|498
1737969300000|2025-01-27 09:15:00|228.14|226.54|227.75|226.15|228.66|227.06|227.64|226.04|514
1737969600000|2025-01-27 09:20:00|227.76|226.16|226.39|224.79|227.88|226.28|226.27|224.67|519
1737969900000|2025-01-27 09:25:00|226.4|224.8|225.26|223.66|226.56|224.96|225.14|223.54|417
1737970200000|2025-01-27 09:30:00|225.25|223.65|226.58|224.98|226.65|225.05|225.23|223.63|555
1737970500000|2025-01-27 09:35:00|226.6|225|226.68|225.08|226.77|225.17|225.93|224.33|569
1737970800000|2025-01-27 09:40:00|226.67|225.07|226.22|224.62|227.02|225.42|226.03|224.43|403
1737971100000|2025-01-27 09:45:00|226.24|224.64|226.45|224.85|226.63|225.03|225.93|224.33|370
1737971400000|2025-01-27 09:50:00|226.44|224.84|227.03|225.43|227.1|225.5|226.1|224.5|356
1737971700000|2025-01-27 09:55:00|227.04|225.44|227.2|225.6|227.2|225.6|226.49|224.89|290
1737972000000|2025-01-27 10:00:00|227.19|225.59|227.11|225.51|227.38|225.78|226.88|225.28|186
1737972600000|2025-01-27 10:10:00|226.53|224.93|226.53|224.93|226.69|225.09|226.53|224.93|30
1737972900000|2025-01-27 10:15:00|226.54|224.94|225.64|224.04|226.57|224.97|225.54|223.94|509
1737973200000|2025-01-27 10:20:00|225.72|224.12|226.26|224.66|226.95|225.35|225.61|224.01|466
1737973500000|2025-01-27 10:25:00|226.34|224.74|225.4|223.8|226.4|224.8|225.37|223.77|357
1737973800000|2025-01-27 10:30:00|225.38|223.78|224.24|222.64|225.38|223.78|224.2|222.6|494
1737974100000|2025-01-27 10:35:00|224.22|222.62|223.58|221.98|224.49|222.89|223.53|221.93|547
1737974400000|2025-01-27 10:40:00|223.57|221.97|223.39|221.79|223.76|222.16|222.6|221|533
1737974700000|2025-01-27 10:45:00|223.33|221.73|223.32|221.72|224.41|222.81|222.72|221.12|434
1737975000000|2025-01-27 10:50:00|223.31|221.71|223.52|221.92|223.77|222.17|221.9|220.3|684
1737975300000|2025-01-27 10:55:00|223.51|221.91|222.87|221.27|224|222.4|222.66|221.06|492
1737975600000|2025-01-27 11:00:00|222.85|221.25|224.96|223.36|225|223.4|222.77|221.17|648
1737975900000|2025-01-27 11:05:00|224.97|223.37|224.96|223.36|225.53|223.93|224.01|222.41|537
1737976200000|2025-01-27 11:10:00|225.07|223.47|225.2|223.6|225.34|223.74|224.47|222.87|481
1737976500000|2025-01-27 11:15:00|225.21|223.61|226.48|224.88|226.97|225.37|224.64|223.04|677
1737976800000|2025-01-27 11:20:00|226.47|224.87|227.2|225.6|227.21|225.61|226.42|224.82|575
1737977100000|2025-01-27 11:25:00|227.24|225.64|228.12|226.52|228.21|226.61|227.08|225.48|436
1737977400000|2025-01-27 11:30:00|228.11|226.51|228.69|227.09|228.84|227.24|227.72|226.12|565
1737977700000|2025-01-27 11:35:00|228.7|227.1|227.47|225.87|228.71|227.11|227.34|225.74|558
1737978000000|2025-01-27 11:40:00|227.45|225.85|227.01|225.41|227.56|225.96|226.61|225.01|414
1737978300000|2025-01-27 11:45:00|227.03|225.43|227.36|225.76|227.73|226.13|226.69|225.09|476
1737978600000|2025-01-27 11:50:00|227.39|225.79|227.21|225.61|227.43|225.83|226.81|225.21|312
1737978900000|2025-01-27 11:55:00|227.27|225.67|227.21|225.61|227.43|225.83|227.21|225.61|100
1737979800000|2025-01-27 12:10:00|228.38|226.78|228.14|226.54|228.38|226.78|228.14|226.54|29
1737980100000|2025-01-27 12:15:00|226.52|224.92|226.02|224.42|226.57|224.97|225.84|224.24|172
1737980400000|2025-01-27 12:20:00|226.01|224.41|226.04|224.44|226.39|224.79|225.79|224.19|479
1737980700000|2025-01-27 12:25:00|226.05|224.45|225.3|223.7|226.2|224.6|224.73|223.13|369
1737981000000|2025-01-27 12:30:00|225.29|223.69|226.02|224.42|226.14|224.54|224.61|223.01|457
1737981300000|2025-01-27 12:35:00|226.03|224.43|227.04|225.44|227.2|225.6|226.01|224.41|377
1737981600000|2025-01-27 12:40:00|227.01|225.41|228.24|226.64|228.24|226.64|226.82|225.22|499
1737981900000|2025-01-27 12:45:00|228.33|226.73|229.68|228.08|229.75|228.15|227.94|226.34|646
1737982200000|2025-01-27 12:50:00|229.67|228.07|230.8|229.2|230.8|229.2|229.34|227.74|636
1737982500000|2025-01-27 12:55:00|230.79|229.19|232.15|230.55|232.51|230.91|230.79|229.19|871
1737982800000|2025-01-27 13:00:00|232.14|230.54|232.59|230.99|232.92|231.32|230.83|229.23|838
1737983100000|2025-01-27 13:05:00|232.57|230.97|236.11|234.51|236.21|234.61|231.89|230.29|896
1737983400000|2025-01-27 13:10:00|236.09|234.49|237.15|235.55|237.18|235.58|235.81|234.21|922
1737983700000|2025-01-27 13:15:00|237.16|235.56|235.31|233.71|237.2|235.6|235.2|233.6|821
1737984000000|2025-01-27 13:20:00|235.32|233.72|234.65|233.05|236.28|234.68|233.87|232.27|715
1737984300000|2025-01-27 13:25:00|234.66|233.06|234.2|232.6|235.14|233.54|233.57|231.97|778
1737984600000|2025-01-27 13:30:00|234.26|232.66|235.92|234.32|235.95|234.35|233.75|232.15|739
1737984900000|2025-01-27 13:35:00|235.91|234.31|235.82|234.22|236.13|234.53|235.23|233.63|592
1737985200000|2025-01-27 13:40:00|235.78|234.18|234.21|232.61|235.93|234.33|234.07|232.47|557
1737985500000|2025-01-27 13:45:00|234.22|232.62|232.99|231.39|234.84|233.24|232.78|231.18|666
1737985800000|2025-01-27 13:50:00|232.97|231.37|232.17|230.57|233.58|231.98|231.31|229.71|868
1737986100000|2025-01-27 13:55:00|232.14|230.54|232.11|230.51|233.08|231.48|231.94|230.34|587
1737986400000|2025-01-27 14:00:00|232.12|230.52|232.19|230.59|232.38|230.78|231.72|230.12|552
1737987300000|2025-01-27 14:15:00|230.68|229.08|231.77|230.17|231.77|230.17|230.29|228.69|552
1737987600000|2025-01-27 14:20:00|231.75|230.15|231.85|230.25|232.82|231.22|231.49|229.89|595
1737987900000|2025-01-27 14:25:00|231.88|230.28|232.53|230.93|232.73|231.13|231.84|230.24|469
1737988200000|2025-01-27 14:30:00|232.52|230.92|233.33|231.73|235.58|233.98|231.59|229.99|970
1737988500000|2025-01-27 14:35:00|233.32|231.72|234.98|233.38|235.02|233.42|232.57|230.97|928
1737988800000|2025-01-27 14:40:00|234.95|233.35|235.25|233.65|235.34|233.74|234.08|232.48|882
1737989100000|2025-01-27 14:45:00|235.24|233.64|237.24|235.64|237.35|235.75|234.7|233.1|873
1737989400000|2025-01-27 14:50:00|237.27|235.67|237.41|235.81|237.55|235.95|236.22|234.62|816
1737989700000|2025-01-27 14:55:00|237.37|235.77|238.12|236.52|238.72|237.12|237.33|235.73|672
1737990000000|2025-01-27 15:00:00|238.11|236.51|237.13|235.53|238.35|236.75|236.31|234.71|876
1737990300000|2025-01-27 15:05:00|237.14|235.54|235.32|233.72|237.45|235.85|235.27|233.67|822
1737990600000|2025-01-27 15:10:00|235.33|233.73|235.49|233.89|236.71|235.11|235.08|233.48|770
1737990900000|2025-01-27 15:15:00|235.5|233.9|233.83|232.23|235.8|234.2|233.6|232|699
1737991200000|2025-01-27 15:20:00|233.82|232.22|235.4|233.8|235.42|233.82|233.63|232.03|556
1737991500000|2025-01-27 15:25:00|235.39|233.79|236.77|235.17|237.34|235.74|235.24|233.64|533
1737991800000|2025-01-27 15:30:00|236.74|235.14|236.78|235.18|237.13|235.53|236.11|234.51|765
1737992100000|2025-01-27 15:35:00|236.79|235.19|236.56|234.96|237.79|236.19|236.28|234.68|695
1737992400000|2025-01-27 15:40:00|236.58|234.98|235.47|233.87|237.1|235.5|235.47|233.87|659
1737992700000|2025-01-27 15:45:00|235.46|233.86|234.97|233.37|236.28|234.68|234.78|233.18|551
1737993000000|2025-01-27 15:50:00|234.96|233.36|235.46|233.86|235.46|233.86|234.26|232.66|472
1737993300000|2025-01-27 15:55:00|235.45|233.85|234.61|233.01|235.45|233.85|234.48|232.88|309
1737993600000|2025-01-27 16:00:00|234.63|233.03|235.13|233.53|235.32|233.72|234.03|232.43|530
1737993900000|2025-01-27 16:05:00|235.14|233.54|234.87|233.27|235.35|233.75|234.56|232.96|535
1737994200000|2025-01-27 16:10:00|234.86|233.26|235.51|233.91|236.09|234.49|234.86|233.26|538
1737994500000|2025-01-27 16:15:00|235.46|233.86|236.4|234.8|236.93|235.33|235.37|233.77|534
1737994800000|2025-01-27 16:20:00|236.42|234.82|236.41|234.81|236.56|234.96|235.87|234.27|482
1737996000000|2025-01-27 16:40:00|231.55|229.95|231.62|230.02|232.12|230.52|230.94|229.34|704
1737996300000|2025-01-27 16:45:00|231.59|229.99|229.63|228.03|232.01|230.41|229.46|227.86|670
1737996600000|2025-01-27 16:50:00|229.64|228.04|228.93|227.33|229.92|228.32|228.76|227.16|641
1737996900000|2025-01-27 16:55:00|228.94|227.34|229.91|228.31|230.1|228.5|228.6|227|530
1737997200000|2025-01-27 17:00:00|229.9|228.3|231.24|229.64|231.53|229.93|229.82|228.22|602
1737997500000|2025-01-27 17:05:00|231.26|229.66|229.74|228.14|231.26|229.66|228.87|227.27|649
1737997800000|2025-01-27 17:10:00|229.73|228.13|230.1|228.5|230.52|228.92|228.99|227.39|570
1737998100000|2025-01-27 17:15:00|230.11|228.51|229.91|228.31|230.56|228.96|229.54|227.94|641
1737998400000|2025-01-27 17:20:00|229.93|228.33|228.44|226.84|230|228.4|227.95|226.35|661
1737998700000|2025-01-27 17:25:00|228.45|226.85|229.63|228.03|229.81|228.21|228.04|226.44|548
1737999000000|2025-01-27 17:30:00|229.61|228.01|229.63|228.03|229.81|228.21|229.24|227.64|118
1737999600000|2025-01-27 17:40:00|229.49|227.89|229.39|227.79|230.06|228.46|228.99|227.39|361
1737999900000|2025-01-27 17:45:00|229.36|227.76|229.06|227.46|230.03|228.43|228.94|227.34|569
1738000200000|2025-01-27 17:50:00|229.05|227.45|228.67|227.07|229.08|227.48|227.2|225.6|673
1738000500000|2025-01-27 17:55:00|228.64|227.04|228.16|226.56|228.95|227.35|227.31|225.71|592
1738000800000|2025-01-27 18:00:00|228.2|226.6|229.06|227.46|229.08|227.48|227.53|225.93|640
1738001100000|2025-01-27 18:05:00|229.04|227.44|228.32|226.72|229.24|227.64|227.72|226.12|595
1738001400000|2025-01-27 18:10:00|228.33|226.73|228.29|226.69|228.68|227.08|227.7|226.1|522
1738001700000|2025-01-27 18:15:00|228.25|226.65|227.96|226.36|228.84|227.24|227.7|226.1|632
1738002000000|2025-01-27 18:20:00|228|226.4|227.9|226.3|228.4|226.8|227.51|225.91|439
1738002300000|2025-01-27 18:25:00|227.91|226.31|227.24|225.64|229.11|227.51|226.67|225.07|701
1738002600000|2025-01-27 18:30:00|227.21|225.61|227.72|226.12|227.91|226.31|226.81|225.21|542
1738002900000|2025-01-27 18:35:00|227.75|226.15|226.47|224.87|227.85|226.25|226.24|224.64|538
1738003200000|2025-01-27 18:40:00|226.44|224.84|226.18|224.58|226.79|225.19|225.72|224.12|351
1738003500000|2025-01-27 18:45:00|226.19|224.59|225.78|224.18|226.59|224.99|225.58|223.98|420
1738003800000|2025-01-27 18:50:00|225.75|224.15|226.17|224.57|226.22|224.62|225.09|223.49|497
1738004100000|2025-01-27 18:55:00|226.18|224.58|225.88|224.28|226.79|225.19|225.39|223.79|355
1738004400000|2025-01-27 19:00:00|225.92|224.32|227.37|225.77|227.54|225.94|225.89|224.29|591
1738004700000|2025-01-27 19:05:00|227.36|225.76|226.98|225.38|227.67|226.07|226.79|225.19|616
1738005000000|2025-01-27 19:10:00|226.94|225.34|227.09|225.49|227.54|225.94|226.64|225.04|467
1738005300000|2025-01-27 19:15:00|227.1|225.5|227.4|225.8|227.4|225.8|226.43|224.83|416
1738005600000|2025-01-27 19:20:00|227.39|225.79|229.07|227.47|229.14|227.54|227.21|225.61|522
1738005900000|2025-01-27 19:25:00|229.05|227.45|228.85|227.25|229.13|227.53|228.43|226.83|348
1738006200000|2025-01-27 19:30:00|228.84|227.24|228.81|227.21|229.04|227.44|228.35|226.75|493
1738006500000|2025-01-27 19:35:00|228.83|227.23|227.9|226.3|228.94|227.34|227.87|226.27|141
1738007400000|2025-01-27 19:50:00|227.19|225.59|227.17|225.57|227.25|225.65|226.84|225.24|247
1738007700000|2025-01-27 19:55:00|227.18|225.58|227.52|225.92|227.52|225.92|226.29|224.69|342
1738008000000|2025-01-27 20:00:00|227.53|225.93|229.31|227.71|229.94|228.34|227.53|225.93|442
1738008300000|2025-01-27 20:05:00|229.3|227.7|229.33|227.73|229.42|227.82|228.8|227.2|433
1738008600000|2025-01-27 20:10:00|229.34|227.74|229.2|227.6|229.65|228.05|229.04|227.44|347
1738008900000|2025-01-27 20:15:00|229.19|227.59|229.77|228.17|229.86|228.26|228.77|227.17|367
1738009200000|2025-01-27 20:20:00|229.88|228.28|231.53|229.93|231.65|230.05|229.88|228.28|465
1738009500000|2025-01-27 20:25:00|231.56|229.96|230.75|229.15|231.76|230.16|230.4|228.8|399
1738009800000|2025-01-27 20:30:00|230.77|229.17|232.43|230.83|232.44|230.84|230.77|229.17|427
1738010100000|2025-01-27 20:35:00|232.44|230.84|234.03|232.43|234.03|232.43|232.24|230.64|494
1738010400000|2025-01-27 20:40:00|234.04|232.44|234.45|232.85|234.46|232.86|233.6|232|529
1738010700000|2025-01-27 20:45:00|234.44|232.84|235.26|233.66|236.28|234.68|234.31|232.71|606
1738011000000|2025-01-27 20:50:00|235.29|233.69|235.91|234.31|236.15|234.55|235.2|233.6|549
1738011300000|2025-01-27 20:55:00|235.9|234.3|235.61|234.01|236.21|234.61|235.54|233.94|548
1738011600000|2025-01-27 21:00:00|235.6|234|236.67|235.07|237.54|235.94|235.42|233.82|586
1738011900000|2025-01-27 21:05:00|236.66|235.06|238.14|236.54|238.15|236.55|236.24|234.64|647
1738012200000|2025-01-27 21:10:00|238.17|236.57|237.98|236.38|238.53|236.93|237.55|235.95|560
1738012500000|2025-01-27 21:15:00|237.97|236.37|238.63|237.03|238.63|237.03|237.63|236.03|477
1738012800000|2025-01-27 21:20:00|238.69|237.09|237.37|235.77|239.03|237.43|237.37|235.77|735
1738013100000|2025-01-27 21:25:00|237.32|235.72|236.69|235.09|238.01|236.41|236.34|234.74|747
1738013400000|2025-01-27 21:30:00|236.61|235.01|235.11|233.51|236.96|235.36|235|233.4|547
1738013700000|2025-01-27 21:35:00|235.12|233.52|234.79|233.19|235.81|234.21|234.73|233.13|512
1738014000000|2025-01-27 21:40:00|234.8|233.2|234.46|232.86|234.85|233.25|233.83|232.23|447
1738014300000|2025-01-27 21:45:00|234.51|232.91|235.72|234.12|235.96|234.36|234.51|232.91|542
1738014600000|2025-01-27 21:50:00|235.7|234.1|234.9|233.3|235.87|234.27|234.49|232.89|427
1738014900000|2025-01-27 21:55:00|234.96|233.36|235.14|233.54|235.46|233.86|234.96|233.36|312
1738015200000|2025-01-27 22:00:00|235.26|233.66|235.53|233.93|236.04|234.44|235.26|233.66|274
1738015500000|2025-01-27 22:05:00|235.99|234.39|235.98|234.38|236|234.4|235.97|234.37|7
1738015800000|2025-01-27 22:10:00|235.99|234.39|235.21|233.61|235.99|234.39|234.71|233.11|390
1738016100000|2025-01-27 22:15:00|235.24|233.64|235.28|233.68|235.48|233.88|234.84|233.24|185
1738018200000|2025-01-27 22:50:00|237.35|235.75|236.63|235.03|237.35|235.75|236.52|234.92|112
1738018500000|2025-01-27 22:55:00|236.64|235.04|236.11|234.51|236.85|235.25|236.06|234.46|109
1738018800000|2025-01-27 23:00:00|236.12|234.52|236.44|234.84|236.81|235.21|236.1|234.5|313
1738019100000|2025-01-27 23:05:00|236.43|234.83|236.6|235|236.76|235.16|236.3|234.7|235
1738019400000|2025-01-27 23:10:00|236.61|235.01|236.48|234.88|236.61|235.01|236.31|234.71|128
1738019700000|2025-01-27 23:15:00|236.47|234.87|235.53|233.93|236.52|234.92|235.16|233.56|255
1738020000000|2025-01-27 23:20:00|235.52|233.92|235.9|234.3|235.96|234.36|235.09|233.49|309
1738020300000|2025-01-27 23:25:00|235.92|234.32|235.45|233.85|235.94|234.34|235.26|233.66|263
1738020600000|2025-01-27 23:30:00|235.55|233.95|235.74|234.14|236.1|234.5|235.55|233.95|203
1738021500000|2025-01-27 23:45:00|235.86|234.26|236.09|234.49|236.09|234.49|235.69|234.09|90
1738021800000|2025-01-27 23:50:00|236.11|234.51|236.11|234.51|236.11|234.51|235.77|234.17|129
1738022100000|2025-01-27 23:55:00|236.12|234.52|236.24|234.64|236.5|234.9|236.12|234.52|106
1738022400000|2025-01-28 00:00:00|236.27|234.67|238.43|236.83|238.52|236.92|236.01|234.41|343
1738022700000|2025-01-28 00:05:00|238.41|236.81|238.5|236.9|238.91|237.31|237.82|236.22|667
1738023000000|2025-01-28 00:10:00|238.49|236.89|237.15|235.55|238.58|236.98|237.07|235.47|476
1738023300000|2025-01-28 00:15:00|237.14|235.54|236.44|234.84|237.39|235.79|236.29|234.69|388
1738023600000|2025-01-28 00:20:00|236.47|234.87|236.51|234.91|237.11|235.51|236.38|234.78|279
1738023900000|2025-01-28 00:25:00|236.53|234.93|236.83|235.23|236.85|235.25|236.36|234.76|141
1738024200000|2025-01-28 00:30:00|236.84|235.24|236.54|234.94|236.9|235.3|236.27|234.67|220
1738024500000|2025-01-28 00:35:00|236.73|235.13|237.69|236.09|237.97|236.37|236.73|235.13|185
1738025400000|2025-01-28 00:50:00|236.57|234.97|235.82|234.22|236.66|235.06|235.81|234.21|153
1738025700000|2025-01-28 00:55:00|235.83|234.23|236.46|234.86|236.49|234.89|235.81|234.21|200
1738026000000|2025-01-28 01:00:00|236.47|234.87|236.59|234.99|237.03|235.43|236.46|234.86|157
1738026300000|2025-01-28 01:05:00|236.58|234.98|235.88|234.28|236.72|235.12|235.76|234.16|217
1738026600000|2025-01-28 01:10:00|235.87|234.27|235.83|234.23|236.35|234.75|235.74|234.14|157
1738026900000|2025-01-28 01:15:00|235.84|234.24|235.4|233.8|236.27|234.67|235.21|233.61|266
1738027200000|2025-01-28 01:20:00|235.37|233.77|235.09|233.49|235.58|233.98|235.05|233.45|129
1738027500000|2025-01-28 01:25:00|235.1|233.5|234.5|232.9|235.13|233.53|234.29|232.69|203
1738027800000|2025-01-28 01:30:00|234.51|232.91|235.12|233.52|235.27|233.67|234.41|232.81|207
1738028100000|2025-01-28 01:35:00|235.11|233.51|235.43|233.83|235.5|233.9|234.98|233.38|223
1738028400000|2025-01-28 01:40:00|235.42|233.82|235.4|233.8|235.43|233.83|235.01|233.41|168
1738028700000|2025-01-28 01:45:00|235.39|233.79|236.13|234.53|236.13|234.53|234.91|233.31|242
1738029000000|2025-01-28 01:50:00|236.11|234.51|236.44|234.84|236.62|235.02|236.11|234.51|187
1738029300000|2025-01-28 01:55:00|236.46|234.86|235.6|234|236.76|235.16|235.54|233.94|269
1738029600000|2025-01-28 02:00:00|235.57|233.97|236.47|234.87|236.48|234.88|235.49|233.89|198
1738029900000|2025-01-28 02:05:00|236.48|234.88|236.01|234.41|236.49|234.89|236.01|234.41|73
1738030800000|2025-01-28 02:20:00|236.78|235.18|236.92|235.32|237.3|235.7|236.61|235.01|199
1738031100000|2025-01-28 02:25:00|236.93|235.33|237.03|235.43|237.7|236.1|236.93|235.33|240
1738031400000|2025-01-28 02:30:00|237.04|235.44|236.74|235.14|237.04|235.44|236.48|234.88|337
1738031700000|2025-01-28 02:35:00|236.73|235.13|237|235.4|237.03|235.43|236.52|234.92|168
1738032000000|2025-01-28 02:40:00|236.99|235.39|237.7|236.1|238.01|236.41|236.99|235.39|194
1738032300000|2025-01-28 02:45:00|237.69|236.09|237.54|235.94|238.2|236.6|237.54|235.94|280
1738032600000|2025-01-28 02:50:00|237.55|235.95|237.11|235.51|237.6|236|237.05|235.45|240
1738034100000|2025-01-28 03:15:00|236.94|235.34|237.03|235.43|237.04|235.44|236.87|235.27|32
1738034400000|2025-01-28 03:20:00|237.04|235.44|237.56|235.96|237.57|235.97|236.69|235.09|167
1738034700000|2025-01-28 03:25:00|237.55|235.95|237.09|235.49|237.75|236.15|236.5|234.9|214
1738035000000|2025-01-28 03:30:00|237.08|235.48|237.51|235.91|237.74|236.14|236.8|235.2|242
1738035300000|2025-01-28 03:35:00|237.5|235.9|237.4|235.8|237.65|236.05|237.39|235.79|105
1738036800000|2025-01-28 04:00:00|238.26|236.66|238.38|236.78|238.5|236.9|238.07|236.47|161
1738037100000|2025-01-28 04:05:00|238.4|236.8|238.65|237.05|238.65|237.05|238.11|236.51|153
1738037400000|2025-01-28 04:10:00|238.68|237.08|238.68|237.08|238.94|237.34|238.22|236.62|254
1738037700000|2025-01-28 04:15:00|238.69|237.09|238.57|236.97|238.89|237.29|238.57|236.97|72
1738038300000|2025-01-28 04:25:00|239.57|237.97|240.16|238.56|240.25|238.65|239.57|237.97|176
1738038600000|2025-01-28 04:30:00|240.15|238.55|241.54|239.94|241.59|239.99|240.14|238.54|439
1738038900000|2025-01-28 04:35:00|241.53|239.93|242.64|241.04|243.3|241.7|241.48|239.88|484
1738039200000|2025-01-28 04:40:00|242.61|241.01|242.58|240.98|242.61|241.01|242.58|240.98|5
1738039500000|2025-01-28 04:45:00|241.64|240.04|242.07|240.47|242.07|240.47|241.64|240.04|58
1738039800000|2025-01-28 04:50:00|242.08|240.48|241.59|239.99|242.12|240.52|241.59|239.99|137
1738040100000|2025-01-28 04:55:00|241.6|240|240.94|239.34|241.63|240.03|240.94|239.34|149
1738040400000|2025-01-28 05:00:00|240.97|239.37|241.72|240.12|241.81|240.21|240.86|239.26|140
1738040700000|2025-01-28 05:05:00|241.74|240.14|242.18|240.58|242.18|240.58|241.74|240.14|141
1738041000000|2025-01-28 05:10:00|242.22|240.62|241.82|240.22|242.58|240.98|241.64|240.04|221
1738041300000|2025-01-28 05:15:00|241.8|240.2|241.48|239.88|241.83|240.23|241.28|239.68|164
1738041600000|2025-01-28 05:20:00|241.46|239.86|242.49|240.89|242.49|240.89|241.43|239.83|128
1738041900000|2025-01-28 05:25:00|242.48|240.88|242.89|241.29|242.94|241.34|242.4|240.8|118
1738042200000|2025-01-28 05:30:00|242.88|241.28|243.66|242.06|243.66|242.06|242.86|241.26|137
1738042500000|2025-01-28 05:35:00|243.72|242.12|243.78|242.18|243.8|242.2|243.45|241.85|236
1738042800000|2025-01-28 05:40:00|243.79|242.19|243.73|242.13|243.83|242.23|243.44|241.84|150
1738043100000|2025-01-28 05:45:00|244.7|243.1|244.73|243.13|244.74|243.14|244.54|242.94|24
1738043400000|2025-01-28 05:50:00|244.71|243.11|243.81|242.21|245.03|243.43|243.79|242.19|320
1738043700000|2025-01-28 05:55:00|243.8|242.2|243.55|241.95|244|242.4|243.41|241.81|294
1738044000000|2025-01-28 06:00:00|243.56|241.96|243.69|242.09|243.7|242.1|242.59|240.99|334
1738044300000|2025-01-28 06:05:00|243.7|242.1|242.59|240.99|243.7|242.1|242.38|240.78|323
1738044600000|2025-01-28 06:10:00|242.61|241.01|242.78|241.18|243.85|242.25|242.61|241.01|289
1738044900000|2025-01-28 06:15:00|242.79|241.19|242.68|241.08|243.26|241.66|242.64|241.04|175
1738045200000|2025-01-28 06:20:00|242.7|241.1|242.4|240.8|242.89|241.29|242.38|240.78|125
1738045500000|2025-01-28 06:25:00|242.37|240.77|242.55|240.95|242.76|241.16|242.17|240.57|195
1738045800000|2025-01-28 06:30:00|242.57|240.97|242.33|240.73|242.87|241.27|242.15|240.55|159
1738046100000|2025-01-28 06:35:00|242.34|240.74|241.44|239.84|242.34|240.74|241.35|239.75|214
1738046400000|2025-01-28 06:40:00|241.45|239.85|241.24|239.64|241.71|240.11|241.13|239.53|181
1738046700000|2025-01-28 06:45:00|241.25|239.65|241.49|239.89|241.59|239.99|241.13|239.53|157
1738047000000|2025-01-28 06:50:00|241.5|239.9|241.23|239.63|241.8|240.2|241.06|239.46|157
1738047300000|2025-01-28 06:55:00|241.22|239.62|240.83|239.23|241.23|239.63|240.75|239.15|212
1738047600000|2025-01-28 07:00:00|240.81|239.21|240.64|239.04|240.9|239.3|240.14|238.54|253
1738047900000|2025-01-28 07:05:00|240.63|239.03|241.24|239.64|241.35|239.75|240.58|238.98|171
1738048200000|2025-01-28 07:10:00|241.25|239.65|241.66|240.06|242.05|240.45|241.25|239.65|173
1738048500000|2025-01-28 07:15:00|241.67|240.07|241.7|240.1|241.9|240.3|241.47|239.87|173
1738048800000|2025-01-28 07:20:00|241.67|240.07|242.14|240.54|242.32|240.72|241.44|239.84|163
1738049100000|2025-01-28 07:25:00|242.13|240.53|241.94|240.34|242.17|240.57|241.83|240.23|150
1738049400000|2025-01-28 07:30:00|241.95|240.35|241.99|240.39|242.02|240.42|241.53|239.93|155
1738049700000|2025-01-28 07:35:00|241.98|240.38|241.74|240.14|242.01|240.41|241.74|240.14|144
1738050000000|2025-01-28 07:40:00|241.69|240.09|241.07|239.47|241.69|240.09|240.98|239.38|251
1738050300000|2025-01-28 07:45:00|241.08|239.48|240.33|238.73|241.22|239.62|240.3|238.7|228
1738050600000|2025-01-28 07:50:00|240.35|238.75|239.73|238.13|240.51|238.91|239.73|238.13|217
1738050900000|2025-01-28 07:55:00|239.7|238.1|239.85|238.25|239.91|238.31|239.61|238.01|99
1738051200000|2025-01-28 08:00:00|239.86|238.26|238.88|237.28|239.89|238.29|238.88|237.28|157
1738051500000|2025-01-28 08:05:00|238.9|237.3|238.98|237.38|239.03|237.43|238.49|236.89|317
1738051800000|2025-01-28 08:10:00|239|237.4|238.85|237.25|239.08|237.48|238.63|237.03|226
1738052100000|2025-01-28 08:15:00|238.84|237.24|239.35|237.75|239.4|237.8|238.73|237.13|221
1738052400000|2025-01-28 08:20:00|239.37|237.77|239.73|238.13|239.9|238.3|239.37|237.77|229
1738052700000|2025-01-28 08:25:00|239.74|238.14|239.3|237.7|239.88|238.28|239.13|237.53|211
1738053000000|2025-01-28 08:30:00|239.22|237.62|238.71|237.11|239.28|237.68|238.69|237.09|100
1738053300000|2025-01-28 08:35:00|238.72|237.12|238.39|236.79|238.72|237.12|238.21|236.61|162
1738053600000|2025-01-28 08:40:00|238.4|236.8|238.83|237.23|238.83|237.23|238.05|236.45|152
1738053900000|2025-01-28 08:45:00|238.89|237.29|238.89|237.29|239|237.4|238.53|236.93|72
1738054200000|2025-01-28 08:50:00|238.87|237.27|238.94|237.34|238.97|237.37|238.77|237.17|63
1738054800000|2025-01-28 09:00:00|239.24|237.64|239.19|237.59|239.27|237.67|239.19|237.59|19
1738055100000|2025-01-28 09:05:00|239.18|237.58|238.72|237.12|239.18|237.58|238.54|236.94|123
1738055400000|2025-01-28 09:10:00|238.65|237.05|238.92|237.32|239.01|237.41|238.59|236.99|63
1738055700000|2025-01-28 09:15:00|238.88|237.28|238.2|236.6|238.9|237.3|237.91|236.31|187
1738056000000|2025-01-28 09:20:00|238.13|236.53|238|236.4|238.26|236.66|237.65|236.05|157
1738056300000|2025-01-28 09:25:00|237.96|236.36|237.59|235.99|237.96|236.36|237.44|235.84|91
1738057500000|2025-01-28 09:45:00|238.26|236.66|238.25|236.65|238.5|236.9|237.97|236.37|215
1738057800000|2025-01-28 09:50:00|238.17|236.57|238.84|237.24|238.87|237.27|238.06|236.46|78
1738058100000|2025-01-28 09:55:00|238.85|237.25|239.29|237.69|239.47|237.87|238.85|237.25|153
1738058400000|2025-01-28 10:00:00|239.3|237.7|239.06|237.46|239.48|237.88|239.05|237.45|155
1738058700000|2025-01-28 10:05:00|239.07|237.47|239.03|237.43|239.28|237.68|238.95|237.35|90
1738059000000|2025-01-28 10:10:00|239.13|237.53|239.14|237.54|239.16|237.56|239.06|237.46|23
1738059600000|2025-01-28 10:20:00|239.97|238.37|240.39|238.79|240.48|238.88|239.94|238.34|162
1738059900000|2025-01-28 10:25:00|240.42|238.82|240.34|238.74|240.63|239.03|240.34|238.74|88
1738060200000|2025-01-28 10:30:00|240.31|238.71|240.24|238.64|240.32|238.72|239.92|238.32|64
1738060500000|2025-01-28 10:35:00|240.28|238.68|240.11|238.51|240.34|238.74|240|238.4|94
1738060800000|2025-01-28 10:40:00|240.12|238.52|240.09|238.49|240.16|238.56|240.09|238.49|8
1738061100000|2025-01-28 10:45:00|239.66|238.06|239.53|237.93|239.7|238.1|239.46|237.86|29
1738061400000|2025-01-28 10:50:00|239.5|237.9|239.79|238.19|239.79|238.19|239.47|237.87|114
1738061700000|2025-01-28 10:55:00|239.8|238.2|239.58|237.98|239.83|238.23|239.58|237.98|45
1738062000000|2025-01-28 11:00:00|239.59|237.99|240.05|238.45|240.22|238.62|239.58|237.98|126
1738062300000|2025-01-28 11:05:00|240.07|238.47|240.14|238.54|240.14|238.54|239.71|238.11|129
1738062600000|2025-01-28 11:10:00|240.2|238.6|240.16|238.56|240.43|238.83|240.14|238.54|157
1738063200000|2025-01-28 11:20:00|239.36|237.76|239.9|238.3|239.97|238.37|239.34|237.74|110
1738063500000|2025-01-28 11:25:00|239.89|238.29|239.44|237.84|239.93|238.33|239.32|237.72|129
1738063800000|2025-01-28 11:30:00|239.42|237.82|238.71|237.11|239.43|237.83|238.61|237.01|216
1738064100000|2025-01-28 11:35:00|238.68|237.08|238.29|236.69|238.68|237.08|238.15|236.55|117
1738065000000|2025-01-28 11:50:00|239.63|238.03|239.37|237.77|239.87|238.27|239.36|237.76|191
1738065300000|2025-01-28 11:55:00|239.36|237.76|239.43|237.83|239.59|237.99|239.09|237.49|126
1738065600000|2025-01-28 12:00:00|239.46|237.86|239.69|238.09|239.69|238.09|238.63|237.03|234
1738065900000|2025-01-28 12:05:00|239.7|238.1|239.73|238.13|240.98|239.38|239.7|238.1|405
1738066200000|2025-01-28 12:10:00|239.71|238.11|240.3|238.7|240.38|238.78|239.58|237.98|235
1738067100000|2025-01-28 12:25:00|238.55|236.95|238.97|237.37|239.35|237.75|238.53|236.93|246
1738067400000|2025-01-28 12:30:00|238.91|237.31|237.72|236.12|238.91|237.31|237.67|236.07|379
1738067700000|2025-01-28 12:35:00|237.73|236.13|238.01|236.41|238.18|236.58|237.46|235.86|304
1738068000000|2025-01-28 12:40:00|238.02|236.42|237.79|236.19|238.07|236.47|237.79|236.19|89
1738068300000|2025-01-28 12:45:00|236.79|235.19|236.87|235.27|237.03|235.43|236.68|235.08|154
1738068600000|2025-01-28 12:50:00|236.94|235.34|237.31|235.71|237.41|235.81|236.81|235.21|299
1738068900000|2025-01-28 12:55:00|237.3|235.7|237.28|235.68|237.76|236.16|237.08|235.48|231
1738069200000|2025-01-28 13:00:00|237.26|235.66|238.11|236.51|238.13|236.53|237.26|235.66|234
1738069500000|2025-01-28 13:05:00|238.13|236.53|238.6|237|238.6|237|238.11|236.51|144
1738069800000|2025-01-28 13:10:00|238.59|236.99|239|237.4|239.07|237.47|238.53|236.93|175
1738070100000|2025-01-28 13:15:00|238.99|237.39|238.56|236.96|239.24|237.64|238.38|236.78|192
1738071300000|2025-01-28 13:35:00|237.44|235.84|237.68|236.08|237.95|236.35|237.38|235.78|373
1738071600000|2025-01-28 13:40:00|237.69|236.09|237.49|235.89|238.01|236.41|237.48|235.88|224
1738071900000|2025-01-28 13:45:00|237.48|235.88|238.11|236.51|238.13|236.53|237.42|235.82|289
1738072200000|2025-01-28 13:50:00|238.02|236.42|237.64|236.04|238.15|236.55|237.62|236.02|203
1738072500000|2025-01-28 13:55:00|237.63|236.03|237.69|236.09|237.76|236.16|237.09|235.49|261
1738072800000|2025-01-28 14:00:00|237.71|236.11|236.75|235.15|237.74|236.14|236.66|235.06|304
1738073100000|2025-01-28 14:05:00|236.74|235.14|235.64|234.04|236.74|235.14|235.61|234.01|549
1738073400000|2025-01-28 14:10:00|235.65|234.05|235.2|233.6|235.95|234.35|234.84|233.24|337
1738073700000|2025-01-28 14:15:00|235.24|233.64|235.6|234|235.82|234.22|235.11|233.51|247
1738074900000|2025-01-28 14:35:00|237.93|236.33|237.74|236.14|238.81|237.21|237.64|236.04|646
1738075200000|2025-01-28 14:40:00|237.77|236.17|235.96|234.36|238.03|236.43|235.9|234.3|616
1738075500000|2025-01-28 14:45:00|235.99|234.39|236.64|235.04|236.7|235.1|235.56|233.96|714
1738075800000|2025-01-28 14:50:00|236.62|235.02|237.24|235.64|237.4|235.8|235.88|234.28|657
1738076100000|2025-01-28 14:55:00|237.32|235.72|236.61|235.01|237.46|235.86|236.56|234.96|455
1738076400000|2025-01-28 15:00:00|236.63|235.03|239.85|238.25|240.11|238.51|236.59|234.99|724
1738076700000|2025-01-28 15:05:00|239.87|238.27|238.61|237.01|239.94|238.34|238.6|237|646
1738077000000|2025-01-28 15:10:00|238.62|237.02|238.41|236.81|239|237.4|237.81|236.21|577
1738077300000|2025-01-28 15:15:00|238.4|236.8|237.27|235.67|238.45|236.85|237.26|235.66|387
1738077600000|2025-01-28 15:20:00|237.26|235.66|238.92|237.32|239.34|237.74|237.11|235.51|556
1738077900000|2025-01-28 15:25:00|238.94|237.34|239.85|238.25|240.12|238.52|238.59|236.99|479
1738078200000|2025-01-28 15:30:00|239.87|238.27|239.98|238.38|241.15|239.55|239.4|237.8|607
1738078500000|2025-01-28 15:35:00|239.95|238.35|239.97|238.37|240.51|238.91|239.55|237.95|490
1738078800000|2025-01-28 15:40:00|239.96|238.36|238.3|236.7|240.15|238.55|238.19|236.59|483
1738079100000|2025-01-28 15:45:00|238.29|236.69|238.25|236.65|238.4|236.8|237.49|235.89|442
1738079400000|2025-01-28 15:50:00|238.4|236.8|237.76|236.16|238.74|237.14|237.61|236.01|319
1738079700000|2025-01-28 15:55:00|237.75|236.15|238.39|236.79|238.42|236.82|237.6|236|356
1738080000000|2025-01-28 16:00:00|238.4|236.8|236.98|235.38|238.66|237.06|236.8|235.2|502
1738080300000|2025-01-28 16:05:00|237.05|235.45|236.71|235.11|237.46|235.86|236.12|234.52|512
1738080600000|2025-01-28 16:10:00|236.7|235.1|236.29|234.69|236.88|235.28|236.17|234.57|381
1738080900000|2025-01-28 16:15:00|236.25|234.65|236.01|234.41|236.95|235.35|235.48|233.88|519
1738081200000|2025-01-28 16:20:00|236|234.4|236.52|234.92|237.37|235.77|235.82|234.22|452
1738081500000|2025-01-28 16:25:00|236.53|234.93|236.23|234.63|236.95|235.35|235.98|234.38|473
1738081800000|2025-01-28 16:30:00|236.22|234.62|236.67|235.07|237.55|235.95|236.16|234.56|480
1738082100000|2025-01-28 16:35:00|236.66|235.06|235.84|234.24|236.66|235.06|235.83|234.23|544
1738082400000|2025-01-28 16:40:00|235.83|234.23|236.03|234.43|236.09|234.49|235.25|233.65|436
1738082700000|2025-01-28 16:45:00|236.02|234.42|236.2|234.6|236.98|235.38|236.01|234.41|457
1738083000000|2025-01-28 16:50:00|236.19|234.59|234.38|232.78|236.46|234.86|233.05|231.45|663
1738083300000|2025-01-28 16:55:00|234.39|232.79|235.31|233.71|235.45|233.85|234.3|232.7|460
1738083600000|2025-01-28 17:00:00|235.32|233.72|236.05|234.45|236.08|234.48|234.83|233.23|557
1738083900000|2025-01-28 17:05:00|236.1|234.5|236.35|234.75|237.21|235.61|236.09|234.49|566
1738084200000|2025-01-28 17:10:00|236.37|234.77|237.3|235.7|238.1|236.5|236.35|234.75|536
1738084500000|2025-01-28 17:15:00|237.32|235.72|237.61|236.01|237.61|236.01|236.5|234.9|551
1738084800000|2025-01-28 17:20:00|237.59|235.99|237.02|235.42|237.59|235.99|236.92|235.32|386
1738085100000|2025-01-28 17:25:00|237.03|235.43|236.89|235.29|237.18|235.58|236.66|235.06|330
1738085400000|2025-01-28 17:30:00|236.88|235.28|236.37|234.77|237.09|235.49|236|234.4|450
1738085700000|2025-01-28 17:35:00|236.3|234.7|236.53|234.93|237.28|235.68|236.08|234.48|455
1738086000000|2025-01-28 17:40:00|236.5|234.9|235.84|234.24|236.5|234.9|235.45|233.85|482
1738086300000|2025-01-28 17:45:00|235.88|234.28|235.18|233.58|235.89|234.29|235.02|233.42|436
1738086600000|2025-01-28 17:50:00|235.39|233.79|235.06|233.46|235.5|233.9|234.59|232.99|393
1738086900000|2025-01-28 17:55:00|235.05|233.45|235.31|233.71|235.83|234.23|235.01|233.41|233
1738087200000|2025-01-28 18:00:00|235.33|233.73|235.3|233.7|235.87|234.27|234.84|233.24|397
1738087500000|2025-01-28 18:05:00|235.29|233.69|234.37|232.77|235.6|234|234.26|232.66|355
1738087800000|2025-01-28 18:10:00|234.38|232.78|236.58|234.98|236.75|235.15|234.3|232.7|494
1738088100000|2025-01-28 18:15:00|236.55|234.95|235.55|233.95|237.03|235.43|235.54|233.94|429
1738088400000|2025-01-28 18:20:00|235.54|233.94|234.86|233.26|235.59|233.99|234.8|233.2|353
1738088700000|2025-01-28 18:25:00|234.87|233.27|234.66|233.06|235.13|233.53|234.59|232.99|325
1738089000000|2025-01-28 18:30:00|234.64|233.04|234.31|232.71|235.1|233.5|234.29|232.69|364
1738089300000|2025-01-28 18:35:00|234.3|232.7|233.29|231.69|234.3|232.7|233.28|231.68|452
1738089600000|2025-01-28 18:40:00|233.26|231.66|233.29|231.69|233.5|231.9|232.46|230.86|557
1738089900000|2025-01-28 18:45:00|233.3|231.7|233.11|231.51|233.72|232.12|232.85|231.25|472
1738090200000|2025-01-28 18:50:00|233.12|231.52|232.68|231.08|233.26|231.66|232.14|230.54|474
1738090500000|2025-01-28 18:55:00|232.66|231.06|232.17|230.57|232.68|231.08|231.88|230.28|367
1738090800000|2025-01-28 19:00:00|232.18|230.58|231.85|230.25|232.53|230.93|231.69|230.09|362
1738091100000|2025-01-28 19:05:00|231.99|230.39|231.71|230.11|232.23|230.63|231.38|229.78|497
1738091400000|2025-01-28 19:10:00|231.72|230.12|231.84|230.24|232.18|230.58|231.69|230.09|297
1738091700000|2025-01-28 19:15:00|232.02|230.42|232.2|230.6|232.43|230.83|231.83|230.23|462
1738092000000|2025-01-28 19:20:00|232.21|230.61|232.15|230.55|232.25|230.65|231.66|230.06|371
1738092300000|2025-01-28 19:25:00|232.11|230.51|232.88|231.28|233.04|231.44|231.83|230.23|236
1738092600000|2025-01-28 19:30:00|232.87|231.27|232.81|231.21|233.18|231.58|232.54|230.94|261
1738092900000|2025-01-28 19:35:00|232.85|231.25|233.34|231.74|233.34|231.74|232.44|230.84|364
1738093200000|2025-01-28 19:40:00|233.4|231.8|233.31|231.71|233.4|231.8|232.84|231.24|201
1738093500000|2025-01-28 19:45:00|233.36|231.76|233.99|232.39|234.11|232.51|233.31|231.71|352
1738093800000|2025-01-28 19:50:00|233.97|232.37|232.86|231.26|233.99|232.39|232.75|231.15|289
1738094100000|2025-01-28 19:55:00|232.87|231.27|233.23|231.63|233.29|231.69|232.86|231.26|225
1738094400000|2025-01-28 20:00:00|233.24|231.64|233.16|231.56|233.49|231.89|232.44|230.84|415
1738094700000|2025-01-28 20:05:00|233.17|231.57|232.68|231.08|233.33|231.73|232.14|230.54|328
1738095000000|2025-01-28 20:10:00|232.63|231.03|233.43|231.83|233.44|231.84|232.62|231.02|243
1738095300000|2025-01-28 20:15:00|233.41|231.81|232.9|231.3|233.51|231.91|232.6|231|243
1738095600000|2025-01-28 20:20:00|232.89|231.29|232.49|230.89|232.93|231.33|231.78|230.18|247
1738095900000|2025-01-28 20:25:00|232.48|230.88|231.76|230.16|232.61|231.01|231.69|230.09|237
1738096200000|2025-01-28 20:30:00|231.78|230.18|231.06|229.46|231.92|230.32|230.82|229.22|353
1738096500000|2025-01-28 20:35:00|231.07|229.47|230.86|229.26|231.42|229.82|230.62|229.02|405
1738096800000|2025-01-28 20:40:00|230.85|229.25|230.41|228.81|230.91|229.31|230.31|228.71|247
1738097100000|2025-01-28 20:45:00|230.43|228.83|229.4|227.8|230.56|228.96|229.2|227.6|435
1738097400000|2025-01-28 20:50:00|229.38|227.78|229.4|227.8|229.51|227.91|229.18|227.58|311
1738097700000|2025-01-28 20:55:00|229.39|227.79|229.04|227.44|229.39|227.79|228.52|226.92|363
1738098000000|2025-01-28 21:00:00|229.03|227.43|229.54|227.94|229.75|228.15|228.93|227.33|243
1738098300000|2025-01-28 21:05:00|229.53|227.93|229.88|228.28|230.21|228.61|229.1|227.5|340
1738098600000|2025-01-28 21:10:00|229.89|228.29|230.08|228.48|230.82|229.22|229.46|227.86|351
1738098900000|2025-01-28 21:15:00|230.05|228.45|230.27|228.67|230.28|228.68|229.54|227.94|294
1738099200000|2025-01-28 21:20:00|230.26|228.66|230|228.4|230.28|228.68|228.71|227.11|442
1738099500000|2025-01-28 21:25:00|229.99|228.39|230.46|228.86|230.67|229.07|229.98|228.38|232
1738099800000|2025-01-28 21:30:00|230.47|228.87|229.1|227.5|230.52|228.92|229.04|227.44|486
1738100100000|2025-01-28 21:35:00|229.09|227.49|228.89|227.29|229.44|227.84|228.52|226.92|530
1738100400000|2025-01-28 21:40:00|228.9|227.3|228.52|226.92|229.4|227.8|228.3|226.7|348
1738100700000|2025-01-28 21:45:00|228.51|226.91|228.28|226.68|229.09|227.49|228.25|226.65|361
1738101000000|2025-01-28 21:50:00|228.29|226.69|227.59|225.99|228.6|227|226.88|225.28|491
1738101300000|2025-01-28 21:55:00|227.61|226.01|226.82|225.22|227.67|226.07|226.59|224.99|527
1738101600000|2025-01-28 22:00:00|226.8|225.2|226.21|224.61|227.05|225.45|226.21|224.61|435
1738101900000|2025-01-28 22:05:00|226.43|224.83|227.03|225.43|227.18|225.58|226.29|224.69|517
1738102200000|2025-01-28 22:10:00|227|225.4|228.1|226.5|228.1|226.5|226.38|224.78|484
1738102500000|2025-01-28 22:15:00|228.11|226.51|228.59|226.99|229.29|227.69|228.03|226.43|704
1738102800000|2025-01-28 22:20:00|228.58|226.98|227.01|225.41|228.6|227|226.95|225.35|256
1738103100000|2025-01-28 22:25:00|227.02|225.42|226.88|225.28|227.19|225.59|226.72|225.12|183
1738103400000|2025-01-28 22:30:00|226.89|225.29|226.84|225.24|227.04|225.44|226.21|224.61|256
1738103700000|2025-01-28 22:35:00|226.8|225.2|227.08|225.48|227.19|225.59|226.33|224.73|249
1738104000000|2025-01-28 22:40:00|227.07|225.47|227.17|225.57|227.39|225.79|226.95|225.35|134
1738104300000|2025-01-28 22:45:00|227.19|225.59|228.3|226.7|228.62|227.02|227.18|225.58|160
1738104600000|2025-01-28 22:50:00|228.31|226.71|227.65|226.05|228.31|226.71|227.36|225.76|66
1738104900000|2025-01-28 22:55:00|227.66|226.06|228.1|226.5|228.32|226.72|227.5|225.9|168
1738105200000|2025-01-28 23:00:00|228.11|226.51|227.77|226.17|228.15|226.55|227.3|225.7|192
1738105500000|2025-01-28 23:05:00|227.78|226.18|227.88|226.28|228.5|226.9|227.78|226.18|263
1738105800000|2025-01-28 23:10:00|227.89|226.29|226.81|225.21|227.89|226.29|226.78|225.18|294
1738106100000|2025-01-28 23:15:00|226.84|225.24|226.42|224.82|226.97|225.37|226.42|224.82|173
1738106400000|2025-01-28 23:20:00|226.68|225.08|226.98|225.38|227.13|225.53|226.66|225.06|313
1738106700000|2025-01-28 23:25:00|227.03|225.43|226.52|224.92|227.34|225.74|226.45|224.85|225
1738107000000|2025-01-28 23:30:00|226.53|224.93|226.23|224.63|226.53|224.93|226.23|224.63|287
1738107300000|2025-01-28 23:35:00|226.24|224.64|226.62|225.02|226.85|225.25|226.23|224.63|259
1738107600000|2025-01-28 23:40:00|226.63|225.03|227.22|225.62|227.3|225.7|226.63|225.03|238
1738107900000|2025-01-28 23:45:00|227.21|225.61|227.63|226.03|227.79|226.19|227.11|225.51|308
1738108200000|2025-01-28 23:50:00|227.64|226.04|228.35|226.75|228.37|226.77|227.52|225.92|222
1738108500000|2025-01-28 23:55:00|228.34|226.74|228.12|226.52|228.37|226.77|228.09|226.49|217
1738108800000|2025-01-29 00:00:00|228.09|226.49|228.36|226.76|228.4|226.8|227.85|226.25|266
1738109100000|2025-01-29 00:05:00|228.35|226.75|228.85|227.25|229.19|227.59|228.34|226.74|328
1738109400000|2025-01-29 00:10:00|228.87|227.27|229.52|227.92|229.53|227.93|228.85|227.25|319
1738109700000|2025-01-29 00:15:00|229.51|227.91|229.04|227.44|229.51|227.91|228.46|226.86|310
1738110000000|2025-01-29 00:20:00|229.05|227.45|228.67|227.07|229.19|227.59|228.67|227.07|315
1738110300000|2025-01-29 00:25:00|228.71|227.11|229.01|227.41|229.04|227.44|228.64|227.04|224
1738110600000|2025-01-29 00:30:00|228.97|227.37|229.07|227.47|229.17|227.57|228.5|226.9|258
1738110900000|2025-01-29 00:35:00|229.05|227.45|229.61|228.01|229.61|228.01|228.98|227.38|225
1738111200000|2025-01-29 00:40:00|229.66|228.06|230.09|228.49|230.09|228.49|229.63|228.03|166
1738111500000|2025-01-29 00:45:00|230.12|228.52|229.98|228.38|230.28|228.68|229.69|228.09|238
1738111800000|2025-01-29 00:50:00|229.94|228.34|230.34|228.74|230.34|228.74|229.69|228.09|122
1738112100000|2025-01-29 00:55:00|230.39|228.79|229.73|228.13|230.57|228.97|229.5|227.9|418
1738112400000|2025-01-29 01:00:00|229.76|228.16|230.28|228.68|230.31|228.71|229.56|227.96|311
1738112700000|2025-01-29 01:05:00|230.25|228.65|230.46|228.86|230.66|229.06|230.22|228.62|215
1738113000000|2025-01-29 01:10:00|230.47|228.87|229.91|228.31|230.58|228.98|229.87|228.27|160
1738113300000|2025-01-29 01:15:00|229.89|228.29|230.11|228.51|230.23|228.63|229.79|228.19|295
1738113600000|2025-01-29 01:20:00|230.09|228.49|229.91|228.31|230.3|228.7|229.9|228.3|202
1738113900000|2025-01-29 01:25:00|229.92|228.32|230.22|228.62|230.22|228.62|229.7|228.1|144
1738114200000|2025-01-29 01:30:00|230.2|228.6|229.8|228.2|230.25|228.65|229.71|228.11|171
1738114500000|2025-01-29 01:35:00|229.74|228.14|230.3|228.7|230.4|228.8|229.38|227.78|224
1738114800000|2025-01-29 01:40:00|230.29|228.69|230.83|229.23|230.94|229.34|230.27|228.67|236
1738115100000|2025-01-29 01:45:00|230.84|229.24|230.77|229.17|231.19|229.59|230.58|228.98|194
1738115400000|2025-01-29 01:50:00|230.76|229.16|230.36|228.76|230.88|229.28|230.28|228.68|125
1738115700000|2025-01-29 01:55:00|230.35|228.75|230.63|229.03|230.68|229.08|230.29|228.69|132
1738116000000|2025-01-29 02:00:00|230.64|229.04|231.7|230.1|231.71|230.11|230.63|229.03|203
1738116300000|2025-01-29 02:05:00|231.69|230.09|232.02|230.42|232.97|231.37|231.69|230.09|393
1738116600000|2025-01-29 02:10:00|232.05|230.45|232.01|230.41|232.44|230.84|231.91|230.31|259
1738116900000|2025-01-29 02:15:00|232|230.4|231.85|230.25|232.07|230.47|231.57|229.97|193
1738117200000|2025-01-29 02:20:00|231.84|230.24|231.39|229.79|231.98|230.38|231.32|229.72|181
1738117500000|2025-01-29 02:25:00|231.4|229.8|231.31|229.71|231.44|229.84|231.07|229.47|144
1738117800000|2025-01-29 02:30:00|231.33|229.73|231.33|229.73|231.72|230.12|231.32|229.72|97
1738118100000|2025-01-29 02:35:00|231.32|229.72|231.2|229.6|231.36|229.76|230.84|229.24|133
1738118400000|2025-01-29 02:40:00|231.19|229.59|231.2|229.6|231.37|229.77|231.03|229.43|151
1738118700000|2025-01-29 02:45:00|231.23|229.63|231.26|229.66|231.26|229.66|230.73|229.13|209
1738119000000|2025-01-29 02:50:00|231.25|229.65|230.65|229.05|231.42|229.82|230.55|228.95|212
1738119300000|2025-01-29 02:55:00|230.63|229.03|230.98|229.38|231.02|229.42|230.63|229.03|126
1738119600000|2025-01-29 03:00:00|230.99|229.39|231.69|230.09|231.83|230.23|230.8|229.2|279
1738119900000|2025-01-29 03:05:00|231.67|230.07|231.96|230.36|232.1|230.5|231.55|229.95|278
1738120200000|2025-01-29 03:10:00|232.01|230.41|231.51|229.91|232.5|230.9|231.51|229.91|250
1738120500000|2025-01-29 03:15:00|231.47|229.87|231.24|229.64|231.73|230.13|231.09|229.49|182
1738120800000|2025-01-29 03:20:00|231.25|229.65|231.14|229.54|231.32|229.72|231.1|229.5|263
1738121100000|2025-01-29 03:25:00|231.16|229.56|231.74|230.14|231.78|230.18|231.12|229.52|195
1738121400000|2025-01-29 03:30:00|231.7|230.1|231.86|230.26|231.86|230.26|231.18|229.58|179
1738121700000|2025-01-29 03:35:00|231.87|230.27|232.16|230.56|232.19|230.59|231.75|230.15|132
1738122000000|2025-01-29 03:40:00|232.17|230.57|232.06|230.46|232.7|231.1|232.02|230.42|162
1738122300000|2025-01-29 03:45:00|232.07|230.47|232.63|231.03|232.7|231.1|231.83|230.23|167
1738122600000|2025-01-29 03:50:00|232.62|231.02|232.07|230.47|232.63|231.03|232.07|230.47|135
1738122900000|2025-01-29 03:55:00|232.01|230.41|232.11|230.51|232.41|230.81|232|230.4|79
1738123200000|2025-01-29 04:00:00|232.13|230.53|231.37|229.77|232.24|230.64|231.24|229.64|233
1738123500000|2025-01-29 04:05:00|231.4|229.8|231.73|230.13|231.94|230.34|231.37|229.77|119
1738123800000|2025-01-29 04:10:00|231.72|230.12|231.87|230.27|231.88|230.28|231.41|229.81|139
1738124100000|2025-01-29 04:15:00|231.88|230.28|231.64|230.04|232.58|230.98|231.64|230.04|175
1738124400000|2025-01-29 04:20:00|231.65|230.05|232.12|230.52|232.28|230.68|231.65|230.05|98
1738124700000|2025-01-29 04:25:00|232.11|230.51|232.51|230.91|232.66|231.06|231.92|230.32|71
1738125000000|2025-01-29 04:30:00|232.62|231.02|232.19|230.59|232.64|231.04|232.1|230.5|140
1738125300000|2025-01-29 04:35:00|232.2|230.6|232.19|230.59|232.21|230.61|232.02|230.42|70
1738125600000|2025-01-29 04:40:00|232.23|230.63|231.45|229.85|232.26|230.66|231.39|229.79|84
1738125900000|2025-01-29 04:45:00|231.43|229.83|231.78|230.18|231.88|230.28|231.39|229.79|67
1738126200000|2025-01-29 04:50:00|231.79|230.19|231.87|230.27|232|230.4|231.78|230.18|52
1738126500000|2025-01-29 04:55:00|231.85|230.25|231.97|230.37|231.97|230.37|231.8|230.2|45
1738126800000|2025-01-29 05:00:00|231.96|230.36|231.63|230.03|231.97|230.37|231.63|230.03|60
1738127100000|2025-01-29 05:05:00|231.64|230.04|232.44|230.84|232.54|230.94|231.64|230.04|129
1738127400000|2025-01-29 05:10:00|232.39|230.79|231.94|230.34|232.39|230.79|231.93|230.33|97
1738127700000|2025-01-29 05:15:00|232|230.4|232.16|230.56|232.16|230.56|231.88|230.28|32
1738128000000|2025-01-29 05:20:00|232.21|230.61|231.75|230.15|232.39|230.79|231.68|230.08|78
1738128300000|2025-01-29 05:25:00|231.72|230.12|231.27|229.67|231.72|230.12|231.2|229.6|66
1738128600000|2025-01-29 05:30:00|231.3|229.7|231.46|229.86|231.62|230.02|231.19|229.59|111
1738128900000|2025-01-29 05:35:00|231.51|229.91|231.55|229.95|231.91|230.31|231.22|229.62|165
1738129200000|2025-01-29 05:40:00|231.54|229.94|231.21|229.61|231.63|230.03|231.04|229.44|158
1738129500000|2025-01-29 05:45:00|231.22|229.62|231.03|229.43|231.22|229.62|230.77|229.17|118
1738129800000|2025-01-29 05:50:00|231.02|229.42|231.48|229.88|231.5|229.9|231.01|229.41|113
1738130100000|2025-01-29 05:55:00|231.47|229.87|231.72|230.12|231.76|230.16|231.47|229.87|108
1738130400000|2025-01-29 06:00:00|231.73|230.13|232.22|230.62|232.55|230.95|231.73|230.13|281
1738130700000|2025-01-29 06:05:00|232.21|230.61|232.03|230.43|232.31|230.71|232.01|230.41|131
1738131000000|2025-01-29 06:10:00|232.07|230.47|232.57|230.97|232.62|231.02|232.06|230.46|151
1738131300000|2025-01-29 06:15:00|232.56|230.96|232.5|230.9|232.61|231.01|232.34|230.74|167
1738131600000|2025-01-29 06:20:00|232.51|230.91|232.74|231.14|232.74|231.14|232.34|230.74|141
1738131900000|2025-01-29 06:25:00|232.72|231.12|232.65|231.05|233.02|231.42|232.26|230.66|216
1738132200000|2025-01-29 06:30:00|232.66|231.06|233.02|231.42|233.11|231.51|232.65|231.05|191
1738132500000|2025-01-29 06:35:00|233.04|231.44|234.23|232.63|234.38|232.78|233.02|231.42|335
1738132800000|2025-01-29 06:40:00|234.24|232.64|233.59|231.99|234.31|232.71|233.56|231.96|220
1738133100000|2025-01-29 06:45:00|233.57|231.97|234.32|232.72|234.36|232.76|233.08|231.48|228
1738133400000|2025-01-29 06:50:00|234.3|232.7|234.19|232.59|234.31|232.71|234.08|232.48|155
1738133700000|2025-01-29 06:55:00|234.18|232.58|234.73|233.13|234.74|233.14|234.17|232.57|141
1738134000000|2025-01-29 07:00:00|234.68|233.08|234.36|232.76|234.71|233.11|234.04|232.44|127
1738134300000|2025-01-29 07:05:00|234.33|232.73|234.27|232.67|234.36|232.76|234.23|232.63|122
1738134600000|2025-01-29 07:10:00|234.26|232.66|234.16|232.56|234.27|232.67|233.71|232.11|219
1738134900000|2025-01-29 07:15:00|234.17|232.57|234.5|232.9|234.5|232.9|234.13|232.53|171
1738135200000|2025-01-29 07:20:00|234.68|233.08|235.01|233.41|235.04|233.44|234.4|232.8|164
1738135500000|2025-01-29 07:25:00|234.99|233.39|235.04|233.44|235.19|233.59|234.81|233.21|121
1738135800000|2025-01-29 07:30:00|235.06|233.46|234.56|232.96|235.11|233.51|234.55|232.95|148
1738136100000|2025-01-29 07:35:00|234.55|232.95|234.65|233.05|235.06|233.46|234.42|232.82|96
1738136400000|2025-01-29 07:40:00|234.64|233.04|234.71|233.11|234.72|233.12|234.43|232.83|72
1738136700000|2025-01-29 07:45:00|234.72|233.12|235.15|233.55|235.33|233.73|234.72|233.12|132
1738137000000|2025-01-29 07:50:00|235.19|233.59|235.3|233.7|235.3|233.7|235.09|233.49|90
1738137300000|2025-01-29 07:55:00|235.32|233.72|235.29|233.69|235.69|234.09|235.29|233.69|101
1738137600000|2025-01-29 08:00:00|235.32|233.72|236.36|234.76|236.49|234.89|235.32|233.72|239
1738137900000|2025-01-29 08:05:00|236.4|234.8|236.09|234.49|236.78|235.18|235.87|234.27|330
1738138200000|2025-01-29 08:10:00|236.11|234.51|235.5|233.9|236.25|234.65|235.43|233.83|206
1738138500000|2025-01-29 08:15:00|235.54|233.94|235.05|233.45|235.66|234.06|234.95|233.35|283
1738138800000|2025-01-29 08:20:00|235.06|233.46|235.27|233.67|235.3|233.7|235.06|233.46|189
1738139100000|2025-01-29 08:25:00|235.21|233.61|235.23|233.63|235.42|233.82|235.13|233.53|156
1738139400000|2025-01-29 08:30:00|235.18|233.58|235.33|233.73|235.7|234.1|235.12|233.52|232
1738139700000|2025-01-29 08:35:00|235.31|233.71|234.98|233.38|235.43|233.83|234.82|233.22|212
1738140000000|2025-01-29 08:40:00|235.01|233.41|235.14|233.54|235.29|233.69|235.01|233.41|118
1738140300000|2025-01-29 08:45:00|235.15|233.55|235.38|233.78|235.43|233.83|235.14|233.54|62
1738140600000|2025-01-29 08:50:00|235.37|233.77|234.55|232.95|235.37|233.77|234.52|232.92|174
1738140900000|2025-01-29 08:55:00|234.56|232.96|234.73|233.13|234.81|233.21|234.2|232.6|177
1738141200000|2025-01-29 09:00:00|234.72|233.12|234.08|232.48|234.81|233.21|233.88|232.28|210
1738141500000|2025-01-29 09:05:00|234.06|232.46|233.99|232.39|234.37|232.77|233.98|232.38|200
1738141800000|2025-01-29 09:10:00|234|232.4|234.01|232.41|234.12|232.52|233.82|232.22|127
1738142100000|2025-01-29 09:15:00|234.02|232.42|233.57|231.97|234.03|232.43|233.49|231.89|69
1738142400000|2025-01-29 09:20:00|233.55|231.95|233.44|231.84|233.7|232.1|233.44|231.84|151
1738142700000|2025-01-29 09:25:00|233.45|231.85|232.69|231.09|233.55|231.95|232.4|230.8|237
1738143000000|2025-01-29 09:30:00|232.71|231.11|232.66|231.06|233.13|231.53|232.5|230.9|190
1738143300000|2025-01-29 09:35:00|232.62|231.02|232.63|231.03|232.91|231.31|232.62|231.02|99
1738143600000|2025-01-29 09:40:00|232.62|231.02|233.19|231.59|233.21|231.61|232.5|230.9|139
1738143900000|2025-01-29 09:45:00|233.2|231.6|232.69|231.09|233.2|231.6|232.65|231.05|185
1738144200000|2025-01-29 09:50:00|232.68|231.08|232.42|230.82|232.81|231.21|232.12|230.52|217
1738144500000|2025-01-29 09:55:00|232.48|230.88|232.09|230.49|232.49|230.89|231.86|230.26|151
1738144800000|2025-01-29 10:00:00|232.1|230.5|231.62|230.02|232.13|230.53|231.07|229.47|306
1738145100000|2025-01-29 10:05:00|231.61|230.01|232.26|230.66|232.38|230.78|231.45|229.85|174
1738145400000|2025-01-29 10:10:00|232.28|230.68|232.47|230.87|232.84|231.24|232.27|230.67|127
1738145700000|2025-01-29 10:15:00|232.48|230.88|232.99|231.39|232.99|231.39|232.26|230.66|164
1738146000000|2025-01-29 10:20:00|232.98|231.38|233.09|231.49|233.37|231.77|232.94|231.34|198
1738146300000|2025-01-29 10:25:00|233.05|231.45|233.04|231.44|233.12|231.52|233.02|231.42|83
1738146600000|2025-01-29 10:30:00|233.05|231.45|233.22|231.62|233.22|231.62|232.86|231.26|92
1738146900000|2025-01-29 10:35:00|233.21|231.61|233.14|231.54|233.46|231.86|233.05|231.45|103
1738147200000|2025-01-29 10:40:00|233.15|231.55|232.93|231.33|233.28|231.68|232.93|231.33|98
1738147500000|2025-01-29 10:45:00|232.88|231.28|232.57|230.97|232.93|231.33|232.27|230.67|119
1738147800000|2025-01-29 10:50:00|232.62|231.02|232.67|231.07|232.79|231.19|232.61|231.01|59
1738148100000|2025-01-29 10:55:00|232.64|231.04|232.72|231.12|232.82|231.22|232.61|231.01|74
1738148400000|2025-01-29 11:00:00|232.71|231.11|232.42|230.82|232.82|231.22|232.2|230.6|180
1738148700000|2025-01-29 11:05:00|232.43|230.83|233.2|231.6|233.2|231.6|232.43|230.83|112
1738149000000|2025-01-29 11:10:00|233.25|231.65|233.6|232|233.63|232.03|233.07|231.47|190
1738149300000|2025-01-29 11:15:00|233.56|231.96|233.53|231.93|234.01|232.41|233.28|231.68|275
1738149600000|2025-01-29 11:20:00|233.54|231.94|233.43|231.83|233.54|231.94|233.34|231.74|140
1738149900000|2025-01-29 11:25:00|233.41|231.81|233.19|231.59|233.51|231.91|233.19|231.59|129
1738150200000|2025-01-29 11:30:00|233.21|231.61|233.23|231.63|233.45|231.85|233.08|231.48|119
1738150500000|2025-01-29 11:35:00|233.19|231.59|233.18|231.58|233.31|231.71|232.82|231.22|135
1738150800000|2025-01-29 11:40:00|233.19|231.59|233.11|231.51|233.24|231.64|233.03|231.43|83
1738151100000|2025-01-29 11:45:00|233.13|231.53|232.7|231.1|233.14|231.54|232.57|230.97|114
1738151400000|2025-01-29 11:50:00|232.68|231.08|232.8|231.2|232.8|231.2|232.43|230.83|106
1738151700000|2025-01-29 11:55:00|232.78|231.18|232.71|231.11|232.78|231.18|232.33|230.73|69
1738152000000|2025-01-29 12:00:00|232.79|231.19|232.37|230.77|232.79|231.19|232.21|230.61|125
1738152300000|2025-01-29 12:05:00|232.36|230.76|232.53|230.93|232.56|230.96|232.01|230.41|173
1738152600000|2025-01-29 12:10:00|232.54|230.94|232.66|231.06|232.69|231.09|232.54|230.94|37
1738152900000|2025-01-29 12:15:00|232.65|231.05|232.19|230.59|232.65|231.05|232.16|230.56|171
1738153200000|2025-01-29 12:20:00|232.18|230.58|231.52|229.92|232.28|230.68|231.36|229.76|165
1738153500000|2025-01-29 12:25:00|231.51|229.91|230.94|229.34|231.51|229.91|230.84|229.24|285
1738153800000|2025-01-29 12:30:00|230.93|229.33|230.99|229.39|231.22|229.62|230.92|229.32|129
1738154100000|2025-01-29 12:35:00|230.97|229.37|230.25|228.65|230.98|229.38|230.19|228.59|262
1738154400000|2025-01-29 12:40:00|230.24|228.64|230.02|228.42|230.4|228.8|229.66|228.06|140
1738154700000|2025-01-29 12:45:00|229.97|228.37|229.76|228.16|230.16|228.56|229.34|227.74|162
1738155000000|2025-01-29 12:50:00|229.77|228.17|229.94|228.34|230.08|228.48|229.67|228.07|90
1738155300000|2025-01-29 12:55:00|229.92|228.32|229.44|227.84|230.08|228.48|229.44|227.84|135
1738155600000|2025-01-29 13:00:00|229.42|227.82|228.83|227.23|229.81|228.21|228.79|227.19|231
1738155900000|2025-01-29 13:05:00|228.82|227.22|228.29|226.69|228.82|227.22|227.76|226.16|386
1738156200000|2025-01-29 13:10:00|228.28|226.68|228.69|227.09|228.81|227.21|227.73|226.13|310
1738156500000|2025-01-29 13:15:00|228.66|227.06|227.37|225.77|228.69|227.09|227.37|225.77|311
1738156800000|2025-01-29 13:20:00|227.36|225.76|227.5|225.9|227.85|226.25|227.31|225.71|352
1738157100000|2025-01-29 13:25:00|227.48|225.88|227.13|225.53|227.63|226.03|226.9|225.3|361
1738157400000|2025-01-29 13:30:00|227.08|225.48|228.2|226.6|228.3|226.7|227.01|225.41|339
1738157700000|2025-01-29 13:35:00|228.19|226.59|228.58|226.98|229|227.4|227.97|226.37|408
1738158000000|2025-01-29 13:40:00|228.55|226.95|228.39|226.79|228.57|226.97|228.07|226.47|176
1738158300000|2025-01-29 13:45:00|228.4|226.8|227.73|226.13|228.88|227.28|227.67|226.07|235
1738158600000|2025-01-29 13:50:00|227.72|226.12|227.74|226.14|228.15|226.55|227.55|225.95|166
1738158900000|2025-01-29 13:55:00|227.77|226.17|227.9|226.3|228.11|226.51|227.58|225.98|144
1738159200000|2025-01-29 14:00:00|227.89|226.29|228.26|226.66|228.58|226.98|227.89|226.29|139
1738159500000|2025-01-29 14:05:00|228.13|226.53|228.58|226.98|228.73|227.13|228.1|226.5|254
1738159800000|2025-01-29 14:10:00|228.57|226.97|228.8|227.2|228.86|227.26|228.56|226.96|244
1738160100000|2025-01-29 14:15:00|228.79|227.19|228.96|227.36|229.03|227.43|228.49|226.89|237
1738160400000|2025-01-29 14:20:00|228.95|227.35|229.45|227.85|229.71|228.11|228.73|227.13|285
1738160700000|2025-01-29 14:25:00|229.48|227.88|229.26|227.66|229.62|228.02|229.19|227.59|137
1738161000000|2025-01-29 14:30:00|229.09|227.49|228.67|227.07|229.24|227.64|228.6|227|453
1738161300000|2025-01-29 14:35:00|228.69|227.09|227.64|226.04|229.01|227.41|227.39|225.79|573
1738161600000|2025-01-29 14:40:00|227.63|226.03|228.62|227.02|228.76|227.16|227.55|225.95|450
1738161900000|2025-01-29 14:45:00|228.63|227.03|227.39|225.79|228.63|227.03|227.39|225.79|562
1738162200000|2025-01-29 14:50:00|227.4|225.8|228.47|226.87|228.79|227.19|227.39|225.79|511
1738162500000|2025-01-29 14:55:00|228.48|226.88|228.47|226.87|228.58|226.98|228.29|226.69|231
1738162800000|2025-01-29 15:00:00|228.51|226.91|229.2|227.6|229.62|228.02|228.25|226.65|457
1738163100000|2025-01-29 15:05:00|229.21|227.61|229.69|228.09|230.19|228.59|229.15|227.55|399
1738163400000|2025-01-29 15:10:00|229.67|228.07|229.99|228.39|230.56|228.96|229.62|228.02|326
1738163700000|2025-01-29 15:15:00|230.01|228.41|230.02|228.42|230.25|228.65|229.49|227.89|332
1738164000000|2025-01-29 15:20:00|230.01|228.41|230.1|228.5|230.24|228.64|229.76|228.16|352
1738164300000|2025-01-29 15:25:00|230.08|228.48|229.06|227.46|230.24|228.64|228.47|226.87|314
1738164600000|2025-01-29 15:30:00|229.08|227.48|229.15|227.55|229.54|227.94|228.95|227.35|279
1738164900000|2025-01-29 15:35:00|229.14|227.54|228.92|227.32|229.46|227.86|228.91|227.31|302
1738165200000|2025-01-29 15:40:00|228.91|227.31|228.57|226.97|229.09|227.49|228.33|226.73|253
1738165500000|2025-01-29 15:45:00|228.63|227.03|228.98|227.38|229|227.4|228.03|226.43|333
1738165800000|2025-01-29 15:50:00|228.99|227.39|229.31|227.71|229.82|228.22|228.87|227.27|297
1738166100000|2025-01-29 15:55:00|229.29|227.69|229.22|227.62|229.35|227.75|228.88|227.28|157
1738166400000|2025-01-29 16:00:00|229.23|227.63|229.21|227.61|229.63|228.03|228.88|227.28|186
1738166700000|2025-01-29 16:05:00|229.2|227.6|227.48|225.88|229.2|227.6|227.41|225.81|302
1738167000000|2025-01-29 16:10:00|227.49|225.89|228.17|226.57|228.22|226.62|227.24|225.64|409
1738167300000|2025-01-29 16:15:00|228.14|226.54|227.66|226.06|228.17|226.57|227.19|225.59|406
1738167600000|2025-01-29 16:20:00|227.65|226.05|228.3|226.7|228.41|226.81|227.42|225.82|383
1738167900000|2025-01-29 16:25:00|228.28|226.68|228|226.4|228.39|226.79|227.91|226.31|256
1738168200000|2025-01-29 16:30:00|227.98|226.38|228.05|226.45|228.44|226.84|227.94|226.34|318
1738168500000|2025-01-29 16:35:00|228.07|226.47|228.08|226.48|229.09|227.49|228.06|226.46|282
1738168800000|2025-01-29 16:40:00|228.06|226.46|228|226.4|228.33|226.73|227.96|226.36|203
1738169100000|2025-01-29 16:45:00|228.01|226.41|227.97|226.37|228.25|226.65|227.96|226.36|122
1738169400000|2025-01-29 16:50:00|227.98|226.38|228.19|226.59|228.35|226.75|227.97|226.37|98
1738169700000|2025-01-29 16:55:00|228.18|226.58|227.7|226.1|228.18|226.58|227.36|225.76|154
1738170000000|2025-01-29 17:00:00|227.72|226.12|228.23|226.63|228.29|226.69|227.54|225.94|259
1738170300000|2025-01-29 17:05:00|228.24|226.64|228.72|227.12|228.72|227.12|228.16|226.56|284
1738170600000|2025-01-29 17:10:00|228.71|227.11|229.35|227.75|229.42|227.82|228.68|227.08|226
1738170900000|2025-01-29 17:15:00|229.34|227.74|229.91|228.31|230.09|228.49|229.26|227.66|275
1738171200000|2025-01-29 17:20:00|229.9|228.3|229.65|228.05|229.98|228.38|229.47|227.87|251
1738171500000|2025-01-29 17:25:00|229.7|228.1|230.23|228.63|230.47|228.87|229.7|228.1|224
1738171800000|2025-01-29 17:30:00|230.22|228.62|231.34|229.74|231.61|230.01|230.11|228.51|277
1738172100000|2025-01-29 17:35:00|231.35|229.75|230.46|228.86|231.57|229.97|230.45|228.85|409
1738172400000|2025-01-29 17:40:00|230.45|228.85|230.71|229.11|231.34|229.74|230.24|228.64|242
1738172700000|2025-01-29 17:45:00|230.7|229.1|230.89|229.29|230.98|229.38|230.53|228.93|206
1738173000000|2025-01-29 17:50:00|230.87|229.27|230.34|228.74|230.92|229.32|230.18|228.58|161
1738173300000|2025-01-29 17:55:00|230.51|228.91|229.75|228.15|230.51|228.91|229.64|228.04|309
1738173600000|2025-01-29 18:00:00|229.77|228.17|228.46|226.86|230.06|228.46|228.27|226.67|485
1738173900000|2025-01-29 18:05:00|228.5|226.9|229.28|227.68|229.52|227.92|228.22|226.62|560
1738174200000|2025-01-29 18:10:00|229.26|227.66|229.15|227.55|229.51|227.91|228.76|227.16|366
1738174500000|2025-01-29 18:15:00|229.13|227.53|229.05|227.45|229.41|227.81|228.9|227.3|282
1738174800000|2025-01-29 18:20:00|229.04|227.44|229.04|227.44|229.21|227.61|228.52|226.92|278
1738175100000|2025-01-29 18:25:00|229.06|227.46|230.04|228.44|230.15|228.55|229.01|227.41|262
1738175400000|2025-01-29 18:30:00|230.05|228.45|230.83|229.23|230.85|229.25|230.05|228.45|312
1738175700000|2025-01-29 18:35:00|230.82|229.22|230.42|228.82|230.82|229.22|230.3|228.7|350
1738176000000|2025-01-29 18:40:00|230.43|228.83|230.44|228.84|230.84|229.24|230.4|228.8|280
1738176300000|2025-01-29 18:45:00|230.45|228.85|230.69|229.09|230.74|229.14|230.3|228.7|148
1738176600000|2025-01-29 18:50:00|230.71|229.11|231.43|229.83|231.45|229.85|230.69|229.09|229
1738176900000|2025-01-29 18:55:00|231.45|229.85|231.82|230.22|232.34|230.74|231.31|229.71|417
1738177200000|2025-01-29 19:00:00|230.24|228.64|228.18|226.58|230.67|229.07|226.97|225.37|931
1738177500000|2025-01-29 19:05:00|228.21|226.61|226.91|225.31|229.39|227.79|226.38|224.78|926
1738177800000|2025-01-29 19:10:00|226.93|225.33|227.43|225.83|227.62|226.02|226.05|224.45|851
1738178100000|2025-01-29 19:15:00|227.42|225.82|225.04|223.44|227.49|225.89|224.99|223.39|660
1738178400000|2025-01-29 19:20:00|225.03|223.43|224.93|223.33|226.31|224.71|224.7|223.1|777
1738178700000|2025-01-29 19:25:00|224.96|223.36|223.76|222.16|224.98|223.38|223.46|221.86|772
1738179000000|2025-01-29 19:30:00|223.78|222.18|227.81|226.21|228.76|227.16|223.56|221.96|972
1738179300000|2025-01-29 19:35:00|227.88|226.28|230.28|228.68|230.28|228.68|225.85|224.25|917
1738179600000|2025-01-29 19:40:00|230.3|228.7|234.21|232.61|236.79|235.19|230.1|228.5|1080
1738179900000|2025-01-29 19:45:00|234.35|232.75|234.36|232.76|236.02|234.42|233.33|231.73|1052
1738180200000|2025-01-29 19:50:00|234.37|232.77|234.11|232.51|235.62|234.02|233.77|232.17|975
1738180500000|2025-01-29 19:55:00|234.14|232.54|232.52|230.92|234.43|232.83|231.87|230.27|881
1738180800000|2025-01-29 20:00:00|232.53|230.93|229.7|228.1|233.08|231.48|229.57|227.97|1014
1738181100000|2025-01-29 20:05:00|229.79|228.19|231.84|230.24|232.54|230.94|229.75|228.15|980
1738181400000|2025-01-29 20:10:00|231.87|230.27|233.34|231.74|233.58|231.98|231.81|230.21|914
1738181700000|2025-01-29 20:15:00|233.31|231.71|233.17|231.57|233.37|231.77|230.95|229.35|860
1738182000000|2025-01-29 20:20:00|233.18|231.58|235.39|233.79|235.52|233.92|232.11|230.51|829
1738182300000|2025-01-29 20:25:00|235.41|233.81|237.28|235.68|238.36|236.76|235.28|233.68|937
1738182600000|2025-01-29 20:30:00|237.29|235.69|237.72|236.12|239.35|237.75|236.52|234.92|900
1738182900000|2025-01-29 20:35:00|237.74|236.14|236|234.4|237.87|236.27|235.56|233.96|832
1738183200000|2025-01-29 20:40:00|235.99|234.39|235.47|233.87|236.16|234.56|234.81|233.21|836
1738183500000|2025-01-29 20:45:00|235.49|233.89|235.42|233.82|235.76|234.16|234.78|233.18|747
1738183800000|2025-01-29 20:50:00|235.94|234.34|235.24|233.64|236.3|234.7|234.36|232.76|698
1738184100000|2025-01-29 20:55:00|235.22|233.62|235.47|233.87|236.47|234.87|235.08|233.48|649
1738184400000|2025-01-29 21:00:00|235.43|233.83|234.59|232.99|236.3|234.7|234.3|232.7|845
1738184700000|2025-01-29 21:05:00|234.55|232.95|233.78|232.18|234.72|233.12|233.01|231.41|896
1738185000000|2025-01-29 21:10:00|233.79|232.19|234.48|232.88|234.88|233.28|233.76|232.16|684
1738185300000|2025-01-29 21:15:00|234.52|232.92|235.87|234.27|235.98|234.38|233.5|231.9|607
1738185600000|2025-01-29 21:20:00|235.88|234.28|236.56|234.96|236.87|235.27|235.44|233.84|726
1738185900000|2025-01-29 21:25:00|236.62|235.02|237.72|236.12|237.74|236.14|236.5|234.9|632
1738186200000|2025-01-29 21:30:00|237.73|236.13|238.19|236.59|238.19|236.59|237.53|235.93|551
1738186500000|2025-01-29 21:35:00|238.2|236.6|238.07|236.47|238.89|237.29|237.63|236.03|700
1738186800000|2025-01-29 21:40:00|238.05|236.45|236.81|235.21|238.07|236.47|236.77|235.17|662
1738187100000|2025-01-29 21:45:00|236.84|235.24|236.78|235.18|237.24|235.64|235.85|234.25|462
1738187400000|2025-01-29 21:50:00|236.79|235.19|236.17|234.57|237.06|235.46|236.01|234.41|464
1738187700000|2025-01-29 21:55:00|236.18|234.58|235.61|234.01|236.73|235.13|235.61|234.01|333
1738188000000|2025-01-29 22:00:00|235.62|234.02|236.02|234.42|236.26|234.66|235.1|233.5|411
1738188300000|2025-01-29 22:05:00|235.97|234.37|234.33|232.73|235.99|234.39|234.33|232.73|340
1738188600000|2025-01-29 22:10:00|234.34|232.74|234.3|232.7|234.5|232.9|233.97|232.37|424
1738188900000|2025-01-29 22:15:00|234.29|232.69|234.51|232.91|234.51|232.91|233.69|232.09|374
1738189200000|2025-01-29 22:20:00|234.5|232.9|235|233.4|235.04|233.44|234.48|232.88|108
1738189500000|2025-01-29 22:25:00|234.93|233.33|235.1|233.5|235.42|233.82|234.5|232.9|172
1738189800000|2025-01-29 22:30:00|235.11|233.51|235.75|234.15|236.32|234.72|235.1|233.5|274
1738190100000|2025-01-29 22:35:00|235.73|234.13|235.37|233.77|236.1|234.5|235.37|233.77|150
1738190400000|2025-01-29 22:40:00|235.18|233.58|233.79|232.19|235.19|233.59|233.78|232.18|108
1738190700000|2025-01-29 22:45:00|233.8|232.2|233.57|231.97|234.14|232.54|233.57|231.97|77
1738191000000|2025-01-29 22:50:00|233.56|231.96|233.04|231.44|233.57|231.97|233|231.4|119
1738191300000|2025-01-29 22:55:00|233.03|231.43|232.72|231.12|233.05|231.45|232.66|231.06|121
1738191600000|2025-01-29 23:00:00|232.7|231.1|232|230.4|233.25|231.65|231.78|230.18|283
1738191900000|2025-01-29 23:05:00|231.99|230.39|231.59|229.99|232.16|230.56|231.39|229.79|396
1738192200000|2025-01-29 23:10:00|231.6|230|231.81|230.21|231.87|230.27|231.06|229.46|353
1738192500000|2025-01-29 23:15:00|231.83|230.23|231.94|230.34|232.79|231.19|231.48|229.88|412
1738192800000|2025-01-29 23:20:00|231.92|230.32|230.66|229.06|231.92|230.32|230.56|228.96|382
1738193100000|2025-01-29 23:25:00|230.65|229.05|231.22|229.62|231.22|229.62|230.58|228.98|282
1738193400000|2025-01-29 23:30:00|231.24|229.64|230.99|229.39|231.27|229.67|230.5|228.9|243
1738193700000|2025-01-29 23:35:00|230.93|229.33|230.93|229.33|231.06|229.46|230.49|228.89|269
1738194000000|2025-01-29 23:40:00|230.94|229.34|230.34|228.74|231.05|229.45|230.14|228.54|217
1738194300000|2025-01-29 23:45:00|230.31|228.71|229.69|228.09|230.35|228.75|229.63|228.03|340
1738194600000|2025-01-29 23:50:00|229.68|228.08|229.04|227.44|229.88|228.28|229.04|227.44|219
1738194900000|2025-01-29 23:55:00|229.03|227.43|229.02|227.42|229.1|227.5|228.54|226.94|337
1738195200000|2025-01-30 00:00:00|229.05|227.45|229|227.4|229.81|228.21|228.58|226.98|279
1738195500000|2025-01-30 00:05:00|229.01|227.41|228.46|226.86|229.17|227.57|228.1|226.5|420
1738195800000|2025-01-30 00:10:00|228.44|226.84|228.27|226.67|228.64|227.04|227.95|226.35|178
1738196100000|2025-01-30 00:15:00|228.29|226.69|229.18|227.58|229.18|227.58|227.87|226.27|423
1738196400000|2025-01-30 00:20:00|229.17|227.57|228.76|227.16|229.18|227.58|228.57|226.97|370
1738196700000|2025-01-30 00:25:00|228.73|227.13|228.71|227.11|229.12|227.52|228.35|226.75|274
1738197000000|2025-01-30 00:30:00|228.74|227.14|229.45|227.85|229.54|227.94|228.42|226.82|409
1738197300000|2025-01-30 00:35:00|229.49|227.89|230.75|229.15|230.76|229.16|229.48|227.88|362
1738197600000|2025-01-30 00:40:00|230.76|229.16|230.79|229.19|230.9|229.3|230.12|228.52|274
1738197900000|2025-01-30 00:45:00|230.84|229.24|231.67|230.07|231.7|230.1|230.75|229.15|342
1738198200000|2025-01-30 00:50:00|231.66|230.06|231.99|230.39|232.03|230.43|231.46|229.86|307
1738198500000|2025-01-30 00:55:00|232.01|230.41|232.31|230.71|232.48|230.88|231.87|230.27|216
1738198800000|2025-01-30 01:00:00|232.3|230.7|232.73|231.13|232.73|231.13|231.87|230.27|161
1738199100000|2025-01-30 01:05:00|232.77|231.17|232.43|230.83|232.82|231.22|232.01|230.41|310
1738199400000|2025-01-30 01:10:00|232.44|230.84|233.05|231.45|233.07|231.47|232.16|230.56|292
1738199700000|2025-01-30 01:15:00|233.04|231.44|234.36|232.76|234.38|232.78|232.96|231.36|334
1738200000000|2025-01-30 01:20:00|234.32|232.72|233.71|232.11|234.43|232.83|233.58|231.98|418
1738200300000|2025-01-30 01:25:00|233.7|232.1|234.53|232.93|235.04|233.44|233.68|232.08|349
1738200600000|2025-01-30 01:30:00|234.54|232.94|235.91|234.31|236.05|234.45|234.54|232.94|388
1738200900000|2025-01-30 01:35:00|235.96|234.36|235.13|233.53|236.47|234.87|234.79|233.19|479
1738201200000|2025-01-30 01:40:00|235.12|233.52|236.12|234.52|236.23|234.63|235.09|233.49|359
1738201500000|2025-01-30 01:45:00|236.08|234.48|235.91|234.31|236.21|234.61|235.63|234.03|353
1738201800000|2025-01-30 01:50:00|235.92|234.32|235.89|234.29|236.41|234.81|235.66|234.06|233
1738202100000|2025-01-30 01:55:00|235.92|234.32|235.45|233.85|236.08|234.48|235.26|233.66|252
1738202400000|2025-01-30 02:00:00|235.43|233.83|234.79|233.19|235.46|233.86|234.51|232.91|399
1738202700000|2025-01-30 02:05:00|234.8|233.2|235.98|234.38|236.04|234.44|234.69|233.09|384
1738203000000|2025-01-30 02:10:00|235.99|234.39|236.15|234.55|236.82|235.22|235.83|234.23|370
1738203300000|2025-01-30 02:15:00|236.13|234.53|235.67|234.07|236.31|234.71|235.45|233.85|320
1738203600000|2025-01-30 02:20:00|235.68|234.08|236.2|234.6|236.5|234.9|235.6|234|222
1738203900000|2025-01-30 02:25:00|236.24|234.64|237.08|235.48|237.69|236.09|236.22|234.62|397
1738204200000|2025-01-30 02:30:00|237.07|235.47|238.16|236.56|238.16|236.56|236.98|235.38|320
1738204500000|2025-01-30 02:35:00|238.15|236.55|238.3|236.7|238.52|236.92|237.68|236.08|320
1738204800000|2025-01-30 02:40:00|238.28|236.68|237.92|236.32|238.44|236.84|237.73|236.13|281
1738205100000|2025-01-30 02:45:00|237.91|236.31|237.43|235.83|238.03|236.43|237.28|235.68|333
1738205400000|2025-01-30 02:50:00|237.41|235.81|238.17|236.57|238.17|236.57|237.38|235.78|222
1738205700000|2025-01-30 02:55:00|238.16|236.56|238.55|236.95|238.57|236.97|237.91|236.31|193
1738206000000|2025-01-30 03:00:00|238.54|236.94|238.49|236.89|238.57|236.97|238.1|236.5|233
1738206300000|2025-01-30 03:05:00|238.48|236.88|238.05|236.45|238.53|236.93|238.03|236.43|308
1738206600000|2025-01-30 03:10:00|238.07|236.47|238.39|236.79|238.5|236.9|238.06|236.46|294
1738206900000|2025-01-30 03:15:00|238.35|236.75|238.51|236.91|238.7|237.1|238.25|236.65|227
1738207200000|2025-01-30 03:20:00|238.5|236.9|238.23|236.63|238.7|237.1|238.23|236.63|136
1738207500000|2025-01-30 03:25:00|238.11|236.51|238.47|236.87|238.52|236.92|238.02|236.42|155
1738207800000|2025-01-30 03:30:00|238.46|236.86|239.11|237.51|239.57|237.97|238.4|236.8|327
1738208100000|2025-01-30 03:35:00|239.1|237.5|239.66|238.06|239.77|238.17|238.77|237.17|425
1738208400000|2025-01-30 03:40:00|239.67|238.07|240.21|238.61|240.42|238.82|239.66|238.06|229
1738208700000|2025-01-30 03:45:00|240.23|238.63|240.67|239.07|240.67|239.07|239.88|238.28|354
1738209000000|2025-01-30 03:50:00|240.68|239.08|241.28|239.68|241.88|240.28|240.53|238.93|429
1738209300000|2025-01-30 03:55:00|241.29|239.69|241.22|239.62|241.47|239.87|240.47|238.87|339
1738209600000|2025-01-30 04:00:00|241.23|239.63|241.5|239.9|242.24|240.64|241.22|239.62|401
1738209900000|2025-01-30 04:05:00|241.41|239.81|240.39|238.79|241.44|239.84|240.37|238.77|338
1738210200000|2025-01-30 04:10:00|240.4|238.8|240.85|239.25|240.95|239.35|240.39|238.79|182
1738210500000|2025-01-30 04:15:00|240.87|239.27|240.94|239.34|241.12|239.52|240.44|238.84|254
1738210800000|2025-01-30 04:20:00|240.93|239.33|242.15|240.55|242.48|240.88|240.93|239.33|343
1738211100000|2025-01-30 04:25:00|242.16|240.56|242.6|241|242.66|241.06|241.88|240.28|291
1738211400000|2025-01-30 04:30:00|242.59|240.99|241.71|240.11|242.68|241.08|241.63|240.03|316
1738211700000|2025-01-30 04:35:00|241.72|240.12|241.67|240.07|241.94|240.34|241.44|239.84|254
1738212000000|2025-01-30 04:40:00|241.66|240.06|242.28|240.68|242.45|240.85|241.66|240.06|148
1738212300000|2025-01-30 04:45:00|242.27|240.67|241.51|239.91|242.32|240.72|241.41|239.81|333
1738212600000|2025-01-30 04:50:00|241.5|239.9|241.89|240.29|242.12|240.52|241.48|239.88|311
1738212900000|2025-01-30 04:55:00|241.92|240.32|241.94|240.34|242.27|240.67|241.9|240.3|226
1738213200000|2025-01-30 05:00:00|241.95|240.35|241.87|240.27|242.42|240.82|241.59|239.99|305
1738213500000|2025-01-30 05:05:00|241.85|240.25|242.16|240.56|242.37|240.77|241.85|240.25|129
1738213800000|2025-01-30 05:10:00|242.17|240.57|242.77|241.17|242.99|241.39|242|240.4|277
1738214100000|2025-01-30 05:15:00|242.72|241.12|242.59|240.99|242.94|241.34|242.35|240.75|257
1738214400000|2025-01-30 05:20:00|242.58|240.98|241.79|240.19|242.6|241|241.79|240.19|229
1738214700000|2025-01-30 05:25:00|241.8|240.2|241.43|239.83|242.29|240.69|241.43|239.83|201
1738215000000|2025-01-30 05:30:00|241.44|239.84|240.92|239.32|241.86|240.26|240.92|239.32|217
1738215300000|2025-01-30 05:35:00|240.99|239.39|240.67|239.07|240.99|239.39|240.56|238.96|115
1738215600000|2025-01-30 05:40:00|240.66|239.06|240.56|238.96|240.86|239.26|240.54|238.94|110
1738215900000|2025-01-30 05:45:00|240.57|238.97|240.41|238.81|240.77|239.17|239.94|238.34|240
1738216200000|2025-01-30 05:50:00|240.42|238.82|240.54|238.94|241|239.4|240.41|238.81|218
1738216500000|2025-01-30 05:55:00|240.51|238.91|241.27|239.67|241.28|239.68|240.51|238.91|159
1738216800000|2025-01-30 06:00:00|241.3|239.7|241.05|239.45|241.47|239.87|240.76|239.16|269
1738217100000|2025-01-30 06:05:00|241.04|239.44|241.39|239.79|241.72|240.12|241.04|239.44|260
1738217400000|2025-01-30 06:10:00|241.38|239.78|241.11|239.51|241.71|240.11|241.05|239.45|229
1738217700000|2025-01-30 06:15:00|241.1|239.5|240.22|238.62|241.17|239.57|240.18|238.58|135
1738218000000|2025-01-30 06:20:00|240.36|238.76|240.46|238.86|240.86|239.26|240.34|238.74|131
1738218300000|2025-01-30 06:25:00|240.44|238.84|240.23|238.63|240.53|238.93|240.22|238.62|49
1738218600000|2025-01-30 06:30:00|240.22|238.62|240.36|238.76|240.62|239.02|240.22|238.62|156
1738218900000|2025-01-30 06:35:00|240.27|238.67|239.85|238.25|240.38|238.78|239.67|238.07|156
1738219200000|2025-01-30 06:40:00|239.86|238.26|239.53|237.93|240|238.4|239.52|237.92|167
1738219500000|2025-01-30 06:45:00|239.52|237.92|239.85|238.25|239.92|238.32|239.51|237.91|94
1738219800000|2025-01-30 06:50:00|239.88|238.28|239.87|238.27|239.98|238.38|239.85|238.25|122
1738220100000|2025-01-30 06:55:00|239.9|238.3|239.79|238.19|239.95|238.35|239.54|237.94|110
1738220400000|2025-01-30 07:00:00|239.8|238.2|239.74|238.14|240.65|239.05|239.74|238.14|275
1738220700000|2025-01-30 07:05:00|239.75|238.15|239.59|237.99|239.79|238.19|239.59|237.99|66
1738221000000|2025-01-30 07:10:00|239.6|238|238.82|237.22|239.61|238.01|238.72|237.12|203
1738221300000|2025-01-30 07:15:00|238.85|237.25|239.09|237.49|239.09|237.49|238.77|237.17|153
1738221600000|2025-01-30 07:20:00|239.11|237.51|238.87|237.27|239.28|237.68|238.66|237.06|107
1738221900000|2025-01-30 07:25:00|238.88|237.28|238.53|236.93|238.9|237.3|238.28|236.68|175
1738222200000|2025-01-30 07:30:00|238.52|236.92|238.79|237.19|238.79|237.19|238.36|236.76|77
1738222500000|2025-01-30 07:35:00|238.8|237.2|238.68|237.08|239|237.4|238.52|236.92|211
1738222800000|2025-01-30 07:40:00|238.64|237.04|238.29|236.69|238.77|237.17|238.2|236.6|151
1738223100000|2025-01-30 07:45:00|238.28|236.68|238.19|236.59|238.32|236.72|238.19|236.59|59
1738223400000|2025-01-30 07:50:00|238.22|236.62|238.75|237.15|238.76|237.16|238.21|236.61|97
1738223700000|2025-01-30 07:55:00|238.73|237.13|239.71|238.11|239.83|238.23|238.73|237.13|181
1738224000000|2025-01-30 08:00:00|239.74|238.14|239.75|238.15|240.64|239.04|239.61|238.01|258
1738224300000|2025-01-30 08:05:00|239.74|238.14|239.72|238.12|239.86|238.26|239.25|237.65|311
1738224600000|2025-01-30 08:10:00|239.74|238.14|239.32|237.72|239.74|238.14|239.04|237.44|196
1738224900000|2025-01-30 08:15:00|239.29|237.69|239.78|238.18|239.78|238.18|239.08|237.48|178
1738225200000|2025-01-30 08:20:00|239.8|238.2|240.47|238.87|240.51|238.91|239.8|238.2|268
1738225500000|2025-01-30 08:25:00|240.46|238.86|240.26|238.66|240.53|238.93|240.11|238.51|215
1738225800000|2025-01-30 08:30:00|240.25|238.65|240.02|238.42|240.4|238.8|239.96|238.36|165
1738226100000|2025-01-30 08:35:00|240.01|238.41|240.4|238.8|240.4|238.8|239.87|238.27|125
1738226400000|2025-01-30 08:40:00|240.38|238.78|240.45|238.85|240.58|238.98|240.19|238.59|155
1738226700000|2025-01-30 08:45:00|240.43|238.83|240.91|239.31|241.11|239.51|240.3|238.7|213
1738227000000|2025-01-30 08:50:00|240.9|239.3|240.78|239.18|240.96|239.36|240.69|239.09|208
1738227300000|2025-01-30 08:55:00|240.73|239.13|240.61|239.01|240.73|239.13|240.17|238.57|133
1738227600000|2025-01-30 09:00:00|240.64|239.04|240.72|239.12|241.06|239.46|240.62|239.02|100
1738227900000|2025-01-30 09:05:00|240.73|239.13|241.44|239.84|241.49|239.89|240.64|239.04|156
1738228200000|2025-01-30 09:10:00|241.46|239.86|241.7|240.1|241.8|240.2|241.24|239.64|237
1738228500000|2025-01-30 09:15:00|241.68|240.08|242.12|240.52|242.19|240.59|241.52|239.92|258
1738228800000|2025-01-30 09:20:00|242.11|240.51|241.76|240.16|242.12|240.52|241.73|240.13|116
1738229100000|2025-01-30 09:25:00|241.69|240.09|242.04|240.44|242.04|240.44|241.63|240.03|82
1738229400000|2025-01-30 09:30:00|242.02|240.42|241.91|240.31|242.04|240.44|241.7|240.1|168
1738229700000|2025-01-30 09:35:00|241.9|240.3|241.69|240.09|241.91|240.31|241.64|240.04|182
1738230000000|2025-01-30 09:40:00|241.65|240.05|241.68|240.08|241.84|240.24|241.59|239.99|166
1738230300000|2025-01-30 09:45:00|241.67|240.07|241.17|239.57|241.83|240.23|241.07|239.47|161
1738230600000|2025-01-30 09:50:00|241.19|239.59|241.68|240.08|241.71|240.11|241.19|239.59|169
1738230900000|2025-01-30 09:55:00|241.67|240.07|241.43|239.83|241.95|240.35|241.41|239.81|99
1738231200000|2025-01-30 10:00:00|241.44|239.84|240.74|239.14|241.44|239.84|240.72|239.12|109
1738231500000|2025-01-30 10:05:00|240.76|239.16|240.45|238.85|240.8|239.2|240.28|238.68|236
1738231800000|2025-01-30 10:10:00|240.48|238.88|240.8|239.2|240.89|239.29|240.43|238.83|122
1738232100000|2025-01-30 10:15:00|240.84|239.24|240.5|238.9|241|239.4|240.5|238.9|80
1738232400000|2025-01-30 10:20:00|240.49|238.89|240.86|239.26|240.95|239.35|240.42|238.82|171
1738232700000|2025-01-30 10:25:00|240.84|239.24|240.83|239.23|240.84|239.24|240.65|239.05|53
1738233000000|2025-01-30 10:30:00|240.82|239.22|241.12|239.52|241.2|239.6|240.82|239.22|147
1738233300000|2025-01-30 10:35:00|241.13|239.53|241.16|239.56|241.37|239.77|241.12|239.52|101
1738233600000|2025-01-30 10:40:00|241.19|239.59|241.22|239.62|241.23|239.63|241.16|239.56|47
1738233900000|2025-01-30 10:45:00|241.21|239.61|241.75|240.15|241.88|240.28|241.2|239.6|207
1738234200000|2025-01-30 10:50:00|241.76|240.16|241.8|240.2|241.82|240.22|241.62|240.02|47
1738234500000|2025-01-30 10:55:00|241.75|240.15|242.47|240.87|242.56|240.96|241.75|240.15|159
1738234800000|2025-01-30 11:00:00|242.46|240.86|242.29|240.69|242.5|240.9|242.15|240.55|156
1738235100000|2025-01-30 11:05:00|242.27|240.67|241.6|240|242.27|240.67|241.58|239.98|127
1738235400000|2025-01-30 11:10:00|241.49|239.89|241.51|239.91|241.67|240.07|241.49|239.89|103
1738235700000|2025-01-30 11:15:00|241.52|239.92|241.94|240.34|241.95|240.35|241.52|239.92|74
1738236000000|2025-01-30 11:20:00|241.95|240.35|242.1|240.5|242.38|240.78|241.94|240.34|175
1738236300000|2025-01-30 11:25:00|242.09|240.49|241.83|240.23|242.1|240.5|241.82|240.22|51
1738236600000|2025-01-30 11:30:00|241.82|240.22|242.16|240.56|242.51|240.91|241.71|240.11|125
1738236900000|2025-01-30 11:35:00|242.23|240.63|242.23|240.63|242.53|240.93|242.18|240.58|187
1738237200000|2025-01-30 11:40:00|242.22|240.62|241.84|240.24|242.36|240.76|241.84|240.24|107
1738237500000|2025-01-30 11:45:00|241.86|240.26|242.42|240.82|242.43|240.83|241.86|240.26|119
1738237800000|2025-01-30 11:50:00|242.4|240.8|242.55|240.95|242.58|240.98|242.4|240.8|84
1738238100000|2025-01-30 11:55:00|242.56|240.96|242.69|241.09|242.82|241.22|242.56|240.96|117
1738238400000|2025-01-30 12:00:00|242.72|241.12|242.31|240.71|242.94|241.34|242.3|240.7|156
1738238700000|2025-01-30 12:05:00|242.3|240.7|242.16|240.56|242.3|240.7|242.09|240.49|105
1738239000000|2025-01-30 12:10:00|242.15|240.55|241.61|240.01|242.23|240.63|241.53|239.93|169
1738239300000|2025-01-30 12:15:00|241.66|240.06|241.21|239.61|241.73|240.13|241.12|239.52|205
1738239600000|2025-01-30 12:20:00|241.24|239.64|241.82|240.22|241.86|240.26|241.24|239.64|206
1738239900000|2025-01-30 12:25:00|241.8|240.2|241.26|239.66|241.81|240.21|241.1|239.5|109
1738240200000|2025-01-30 12:30:00|241.28|239.68|241.1|239.5|241.28|239.68|240.92|239.32|234
1738240500000|2025-01-30 12:35:00|241.13|239.53|240.96|239.36|241.35|239.75|240.92|239.32|115
1738240800000|2025-01-30 12:40:00|240.95|239.35|240.67|239.07|241.01|239.41|240.61|239.01|114
1738241100000|2025-01-30 12:45:00|240.64|239.04|241.15|239.55|241.16|239.56|240.53|238.93|111
1738241400000|2025-01-30 12:50:00|241.16|239.56|240.82|239.22|241.21|239.61|240.82|239.22|52
1738241700000|2025-01-30 12:55:00|240.86|239.26|240.98|239.38|241.03|239.43|240.82|239.22|96
1738242000000|2025-01-30 13:00:00|240.94|239.34|240.46|238.86|240.96|239.36|240.37|238.77|133
1738242300000|2025-01-30 13:05:00|240.45|238.85|240.31|238.71|240.47|238.87|240.11|238.51|203
1738242600000|2025-01-30 13:10:00|240.3|238.7|241.01|239.41|241.02|239.42|240.22|238.62|116
1738242900000|2025-01-30 13:15:00|241.03|239.43|241.69|240.09|241.95|240.35|240.99|239.39|329
1738243200000|2025-01-30 13:20:00|241.66|240.06|241.66|240.06|242.02|240.42|241.31|239.71|315
1738243500000|2025-01-30 13:25:00|241.65|240.05|242.53|240.93|242.53|240.93|241.48|239.88|175
1738243800000|2025-01-30 13:30:00|242.52|240.92|241.74|240.14|242.8|241.2|241.63|240.03|447
1738244100000|2025-01-30 13:35:00|241.75|240.15|241.38|239.78|242.4|240.8|241.17|239.57|386
1738244400000|2025-01-30 13:40:00|241.37|239.77|241.18|239.58|241.37|239.77|240.8|239.2|285
1738244700000|2025-01-30 13:45:00|241.19|239.59|241.01|239.41|241.22|239.62|240.62|239.02|210
1738245000000|2025-01-30 13:50:00|241|239.4|241.34|239.74|241.34|239.74|240.87|239.27|192
1738245300000|2025-01-30 13:55:00|241.35|239.75|241.9|240.3|241.97|240.37|241.35|239.75|296
1738245600000|2025-01-30 14:00:00|241.93|240.33|240.92|239.32|242.27|240.67|240.86|239.26|369
1738245900000|2025-01-30 14:05:00|240.89|239.29|241.29|239.69|241.29|239.69|240.72|239.12|312
1738246200000|2025-01-30 14:10:00|241.28|239.68|240.94|239.34|241.52|239.92|240.88|239.28|316
1738246500000|2025-01-30 14:15:00|240.92|239.32|240.45|238.85|240.96|239.36|240.19|238.59|342
1738246800000|2025-01-30 14:20:00|240.44|238.84|241.15|239.55|241.24|239.64|240.44|238.84|205
1738247100000|2025-01-30 14:25:00|241.12|239.52|241|239.4|241.12|239.52|240.86|239.26|95
1738247400000|2025-01-30 14:30:00|240.99|239.39|240.43|238.83|241.37|239.77|240.39|238.79|444
1738247700000|2025-01-30 14:35:00|240.42|238.82|240.6|239|241.25|239.65|240.32|238.72|356
1738248000000|2025-01-30 14:40:00|240.62|239.02|240.57|238.97|240.94|239.34|240.31|238.71|334
1738248300000|2025-01-30 14:45:00|240.56|238.96|242.25|240.65|242.32|240.72|240.53|238.93|438
1738248600000|2025-01-30 14:50:00|242.28|240.68|243.15|241.55|243.62|242.02|241.8|240.2|583
1738248900000|2025-01-30 14:55:00|243.21|241.61|243.16|241.56|243.67|242.07|242.69|241.09|492
1738249200000|2025-01-30 15:00:00|243.15|241.55|243.91|242.31|243.91|242.31|242.69|241.09|582
1738249500000|2025-01-30 15:05:00|243.89|242.29|244.56|242.96|244.85|243.25|243.83|242.23|628
1738249800000|2025-01-30 15:10:00|244.54|242.94|245.29|243.69|245.6|244|244.54|242.94|548
1738250100000|2025-01-30 15:15:00|245.26|243.66|244.2|242.6|245.63|244.03|244.15|242.55|409
1738250400000|2025-01-30 15:20:00|244.21|242.61|242.91|241.31|244.49|242.89|242.77|241.17|546
1738250700000|2025-01-30 15:25:00|242.93|241.33|242.28|240.68|242.95|241.35|241.61|240.01|563
1738251000000|2025-01-30 15:30:00|242.29|240.69|243.55|241.95|243.84|242.24|242.13|240.53|554
1738251300000|2025-01-30 15:35:00|243.53|241.93|243.81|242.21|244.22|242.62|243.35|241.75|440
1738251600000|2025-01-30 15:40:00|243.82|242.22|243.67|242.07|244.07|242.47|243.07|241.47|333
1738251900000|2025-01-30 15:45:00|243.68|242.08|244.06|242.46|244.79|243.19|243.48|241.88|465
1738252200000|2025-01-30 15:50:00|244.05|242.45|242.92|241.32|244.07|242.47|242.92|241.32|352
1738252500000|2025-01-30 15:55:00|242.93|241.33|242.14|240.54|243.01|241.41|241.87|240.27|448
1738252800000|2025-01-30 16:00:00|242.12|240.52|242.54|240.94|242.9|241.3|241.82|240.22|425
1738253100000|2025-01-30 16:05:00|242.55|240.95|242.5|240.9|242.85|241.25|242.26|240.66|341
1738253400000|2025-01-30 16:10:00|242.49|240.89|242.19|240.59|242.71|241.11|242.19|240.59|399
1738253700000|2025-01-30 16:15:00|242.21|240.61|243.4|241.8|243.58|241.98|242.19|240.59|384
1738254000000|2025-01-30 16:20:00|243.41|241.81|243.62|242.02|243.68|242.08|243.4|241.8|293
1738254300000|2025-01-30 16:25:00|243.61|242.01|243.95|242.35|243.97|242.37|243.03|241.43|245
1738254600000|2025-01-30 16:30:00|243.96|242.36|243.41|241.81|244.19|242.59|243.35|241.75|293
1738254900000|2025-01-30 16:35:00|243.67|242.07|243.38|241.78|243.81|242.21|243.23|241.63|304
1738255200000|2025-01-30 16:40:00|243.36|241.76|243.18|241.58|243.4|241.8|243.06|241.46|236
1738255500000|2025-01-30 16:45:00|243.19|241.59|243.25|241.65|243.43|241.83|242.94|241.34|184
1738255800000|2025-01-30 16:50:00|243.24|241.64|243.45|241.85|243.76|242.16|243.17|241.57|240
1738256100000|2025-01-30 16:55:00|243.46|241.86|244.24|242.64|244.41|242.81|243.44|241.84|317
1738256400000|2025-01-30 17:00:00|244.22|242.62|243.61|242.01|244.23|242.63|243.29|241.69|305
1738256700000|2025-01-30 17:05:00|243.6|242|243.13|241.53|243.74|242.14|243.07|241.47|306
1738257000000|2025-01-30 17:10:00|243.11|241.51|242.98|241.38|243.18|241.58|242.56|240.96|228
1738257300000|2025-01-30 17:15:00|242.99|241.39|242.95|241.35|243.1|241.5|242.49|240.89|253
1738257600000|2025-01-30 17:20:00|242.94|241.34|242.76|241.16|243.39|241.79|242.6|241|195
1738257900000|2025-01-30 17:25:00|242.96|241.36|241.76|240.16|242.96|241.36|241.76|240.16|175
1738258200000|2025-01-30 17:30:00|241.79|240.19|242.51|240.91|242.54|240.94|241.79|240.19|309
1738258500000|2025-01-30 17:35:00|242.52|240.92|241.45|239.85|242.52|240.92|241.44|239.84|353
1738258800000|2025-01-30 17:40:00|241.44|239.84|241.13|239.53|241.68|240.08|241.03|239.43|211
1738259100000|2025-01-30 17:45:00|241.12|239.52|241.6|240|241.8|240.2|241.12|239.52|303
1738259400000|2025-01-30 17:50:00|241.65|240.05|241.6|240|241.76|240.16|241.23|239.63|236
1738259700000|2025-01-30 17:55:00|241.61|240.01|242.11|240.51|242.26|240.66|241.47|239.87|139
1738260000000|2025-01-30 18:00:00|242.1|240.5|241.69|240.09|242.16|240.56|241.48|239.88|246
1738260300000|2025-01-30 18:05:00|241.65|240.05|242.32|240.72|242.4|240.8|241.59|239.99|248
1738260600000|2025-01-30 18:10:00|242.34|240.74|242.31|240.71|242.72|241.12|241.99|240.39|213
1738260900000|2025-01-30 18:15:00|242.3|240.7|241.6|240|242.33|240.73|241.6|240|215
1738261200000|2025-01-30 18:20:00|241.53|239.93|241.53|239.93|241.79|240.19|241.45|239.85|209
1738261500000|2025-01-30 18:25:00|241.52|239.92|240.96|239.36|241.52|239.92|240.4|238.8|367
1738261800000|2025-01-30 18:30:00|240.94|239.34|241.39|239.79|241.56|239.96|240.66|239.06|246
1738262100000|2025-01-30 18:35:00|241.38|239.78|241.99|240.39|242.07|240.47|241.07|239.47|169
1738262400000|2025-01-30 18:40:00|242|240.4|241.72|240.12|242.6|241|241.72|240.12|195
1738262700000|2025-01-30 18:45:00|241.7|240.1|241.96|240.36|242.32|240.72|241.57|239.97|200
1738263000000|2025-01-30 18:50:00|241.97|240.37|241.82|240.22|242.09|240.49|241.49|239.89|122
1738263300000|2025-01-30 18:55:00|241.79|240.19|242.06|240.46|242.06|240.46|241.75|240.15|178
1738263600000|2025-01-30 19:00:00|242.09|240.49|241.64|240.04|242.31|240.71|241.57|239.97|243
1738263900000|2025-01-30 19:05:00|241.65|240.05|241.94|240.34|242.1|240.5|241.65|240.05|168
1738264200000|2025-01-30 19:10:00|241.96|240.36|241.54|239.94|241.98|240.38|241.54|239.94|96
1738264500000|2025-01-30 19:15:00|241.53|239.93|241.05|239.45|241.76|240.16|241.03|239.43|230
1738264800000|2025-01-30 19:20:00|241.04|239.44|240.98|239.38|241.23|239.63|240.73|239.13|260
1738265100000|2025-01-30 19:25:00|240.96|239.36|240.59|238.99|240.96|239.36|239.88|238.28|314
1738265400000|2025-01-30 19:30:00|240.58|238.98|240.94|239.34|240.98|239.38|240.45|238.85|123
1738265700000|2025-01-30 19:35:00|240.93|239.33|240.75|239.15|241.07|239.47|240.63|239.03|131
1738266000000|2025-01-30 19:40:00|240.72|239.12|240.58|238.98|240.75|239.15|240.55|238.95|93
1738266300000|2025-01-30 19:45:00|240.59|238.99|241.06|239.46|241.19|239.59|240.59|238.99|119
1738266600000|2025-01-30 19:50:00|241.05|239.45|241.33|239.73|241.37|239.77|240.9|239.3|88
1738266900000|2025-01-30 19:55:00|241.34|239.74|242.09|240.49|242.33|240.73|241.34|239.74|230
1738267200000|2025-01-30 20:00:00|242.1|240.5|241.56|239.96|242.1|240.5|241.46|239.86|105
1738267500000|2025-01-30 20:05:00|241.55|239.95|241.22|239.62|241.55|239.95|241.02|239.42|98
1738267800000|2025-01-30 20:10:00|241.23|239.63|241.16|239.56|241.33|239.73|241.03|239.43|121
1738268100000|2025-01-30 20:15:00|241.15|239.55|241.68|240.08|241.71|240.11|241.15|239.55|164
1738268400000|2025-01-30 20:20:00|241.67|240.07|241.18|239.58|241.68|240.08|241.16|239.56|107
1738268700000|2025-01-30 20:25:00|241.17|239.57|241.16|239.56|241.39|239.79|241.05|239.45|131
1738269000000|2025-01-30 20:30:00|241.15|239.55|240.93|239.33|241.15|239.55|240.66|239.06|132
1738269300000|2025-01-30 20:35:00|240.92|239.32|239.66|238.06|241.05|239.45|239.55|237.95|360
1738269600000|2025-01-30 20:40:00|239.65|238.05|239.55|237.95|240.2|238.6|239.49|237.89|436
1738269900000|2025-01-30 20:45:00|239.57|237.97|240.3|238.7|240.41|238.81|239.49|237.89|348
1738270200000|2025-01-30 20:50:00|240.31|238.71|240.03|238.43|240.38|238.78|239.82|238.22|312
1738270500000|2025-01-30 20:55:00|240.04|238.44|239.65|238.05|240.3|238.7|239.5|237.9|264
1738270800000|2025-01-30 21:00:00|239.61|238.01|240.14|238.54|240.35|238.75|239.59|237.99|147
1738271100000|2025-01-30 21:05:00|240.11|238.51|240.08|238.48|240.34|238.74|239.95|238.35|157
1738271400000|2025-01-30 21:10:00|240.05|238.45|240.29|238.69|240.3|238.7|239.66|238.06|220
1738271700000|2025-01-30 21:15:00|240.3|238.7|240.88|239.28|240.94|239.34|240.22|238.62|199
1738272000000|2025-01-30 21:20:00|240.83|239.23|240.82|239.22|240.87|239.27|240.78|239.18|72
1738272300000|2025-01-30 21:25:00|240.84|239.24|240.83|239.23|240.87|239.27|240.83|239.23|24
1738272600000|2025-01-30 21:30:00|240.82|239.22|240.8|239.2|241.22|239.62|240.58|238.98|181
1738272900000|2025-01-30 21:35:00|240.79|239.19|241.22|239.62|241.24|239.64|240.79|239.19|112
1738273200000|2025-01-30 21:40:00|241.23|239.63|241.13|239.53|241.23|239.63|241.07|239.47|64
1738273500000|2025-01-30 21:45:00|241.12|239.52|240.67|239.07|241.13|239.53|240.57|238.97|76
1738273800000|2025-01-30 21:50:00|240.66|239.06|241.27|239.67|241.31|239.71|240.63|239.03|59
1738274100000|2025-01-30 21:55:00|241.28|239.68|241.37|239.77|241.52|239.92|241.24|239.64|75
1738274400000|2025-01-30 22:00:00|241.35|239.75|240.9|239.3|241.43|239.83|240.9|239.3|58
1738274700000|2025-01-30 22:05:00|240.85|239.25|240.92|239.32|241.12|239.52|240.8|239.2|102
1738275000000|2025-01-30 22:10:00|240.94|239.34|241.07|239.47|241.07|239.47|240.83|239.23|56
1738275300000|2025-01-30 22:15:00|241.08|239.48|241.19|239.59|241.25|239.65|241.08|239.48|44
1738275600000|2025-01-30 22:20:00|241.18|239.58|240.95|239.35|241.18|239.58|240.95|239.35|17
1738275900000|2025-01-30 22:25:00|240.94|239.34|241.6|240|241.69|240.09|240.44|238.84|127
1738276200000|2025-01-30 22:30:00|241.62|240.02|241.69|240.09|241.86|240.26|241.59|239.99|66
1738276500000|2025-01-30 22:35:00|241.7|240.1|241.89|240.29|241.93|240.33|241.7|240.1|41
1738276800000|2025-01-30 22:40:00|241.88|240.28|242.62|241.02|242.9|241.3|241.77|240.17|117
1738277100000|2025-01-30 22:45:00|242.65|241.05|241.31|239.71|242.7|241.1|241.3|239.7|158
1738277400000|2025-01-30 22:50:00|241.34|239.74|241.17|239.57|241.38|239.78|241.05|239.45|116
1738277700000|2025-01-30 22:55:00|241.18|239.58|240.82|239.22|241.18|239.58|240.74|239.14|116
1738278000000|2025-01-30 23:00:00|240.83|239.23|240.63|239.03|240.91|239.31|240.16|238.56|173
1738278300000|2025-01-30 23:05:00|240.71|239.11|241.02|239.42|241.42|239.82|240.71|239.11|203
1738278600000|2025-01-30 23:10:00|241.03|239.43|240.96|239.36|241.16|239.56|240.87|239.27|187
1738278900000|2025-01-30 23:15:00|241.01|239.41|241.32|239.72|241.34|239.74|241.01|239.41|98
1738279200000|2025-01-30 23:20:00|241.31|239.71|241.51|239.91|241.58|239.98|241.31|239.71|68
1738279500000|2025-01-30 23:25:00|241.48|239.88|241.19|239.59|241.5|239.9|241.19|239.59|81
1738279800000|2025-01-30 23:30:00|241.2|239.6|240.59|238.99|241.22|239.62|240.37|238.77|162
1738280100000|2025-01-30 23:35:00|240.58|238.98|240.48|238.88|240.68|239.08|240.41|238.81|106
1738280400000|2025-01-30 23:40:00|240.49|238.89|240.71|239.11|240.72|239.12|240.48|238.88|13
1738280700000|2025-01-30 23:45:00|240.65|239.05|240.42|238.82|240.65|239.05|240.27|238.67|101
1738281000000|2025-01-30 23:50:00|240.43|238.83|239.9|238.3|240.43|238.83|239.81|238.21|147
1738281300000|2025-01-30 23:55:00|239.89|238.29|239.26|237.66|240.01|238.41|239.22|237.62|129
1738281600000|2025-01-31 00:00:00|239.24|237.64|239.72|238.12|239.72|238.12|239.13|237.53|160
1738281900000|2025-01-31 00:05:00|239.7|238.1|238.61|237.01|239.71|238.11|238.6|237|181
1738282200000|2025-01-31 00:10:00|238.6|237|237.93|236.33|238.65|237.05|237.79|236.19|220
1738282500000|2025-01-31 00:15:00|237.94|236.34|238.46|236.86|238.49|236.89|237.48|235.88|379
1738282800000|2025-01-31 00:20:00|238.39|236.79|238.99|237.39|238.99|237.39|238.3|236.7|221
1738283100000|2025-01-31 00:25:00|239|237.4|239.14|237.54|239.19|237.59|238.78|237.18|216
1738283400000|2025-01-31 00:30:00|239.15|237.55|238.63|237.03|239.3|237.7|238.62|237.02|173
1738283700000|2025-01-31 00:35:00|238.62|237.02|238.86|237.26|239.32|237.72|238.62|237.02|134
1738284000000|2025-01-31 00:40:00|238.9|237.3|239.35|237.75|239.35|237.75|238.9|237.3|111
1738284300000|2025-01-31 00:45:00|239.41|237.81|239.53|237.93|239.68|238.08|239.35|237.75|171
1738284600000|2025-01-31 00:50:00|239.54|237.94|239.64|238.04|239.95|238.35|239.52|237.92|105
1738284900000|2025-01-31 00:55:00|239.65|238.05|239.67|238.07|239.71|238.11|239.43|237.83|94
1738285200000|2025-01-31 01:00:00|239.62|238.02|239.65|238.05|239.78|238.18|239.4|237.8|148
1738285500000|2025-01-31 01:05:00|239.67|238.07|239.41|237.81|239.73|238.13|239.17|237.57|72
1738285800000|2025-01-31 01:10:00|239.39|237.79|239.09|237.49|239.4|237.8|238.95|237.35|87
1738286100000|2025-01-31 01:15:00|239.06|237.46|238.57|236.97|239.13|237.53|238.52|236.92|128
1738286400000|2025-01-31 01:20:00|238.58|236.98|238.33|236.73|238.63|237.03|238.21|236.61|141
1738286700000|2025-01-31 01:25:00|238.34|236.74|238.3|236.7|238.48|236.88|238.04|236.44|176
1738287000000|2025-01-31 01:30:00|238.29|236.69|238.8|237.2|238.8|237.2|238.27|236.67|152
1738287300000|2025-01-31 01:35:00|238.83|237.23|238.56|236.96|238.87|237.27|238.53|236.93|95
1738287600000|2025-01-31 01:40:00|238.55|236.95|238.39|236.79|238.65|237.05|238.33|236.73|63
1738287900000|2025-01-31 01:45:00|238.32|236.72|238.27|236.67|238.33|236.73|237.73|236.13|128
1738288200000|2025-01-31 01:50:00|238.25|236.65|238.51|236.91|238.51|236.91|238.25|236.65|102
1738288500000|2025-01-31 01:55:00|238.49|236.89|238.61|237.01|238.64|237.04|238.43|236.83|41
1738288800000|2025-01-31 02:00:00|238.58|236.98|238.78|237.18|239.03|237.43|238.43|236.83|126
1738289100000|2025-01-31 02:05:00|238.77|237.17|239.02|237.42|239.03|237.43|238.46|236.86|139
1738289400000|2025-01-31 02:10:00|239.03|237.43|238.93|237.33|239.2|237.6|238.93|237.33|86
1738289700000|2025-01-31 02:15:00|238.91|237.31|238.11|236.51|238.91|237.31|238.1|236.5|141
1738290000000|2025-01-31 02:20:00|238.14|236.54|237.92|236.32|238.22|236.62|237.89|236.29|127
1738290300000|2025-01-31 02:25:00|237.91|236.31|237.61|236.01|237.93|236.33|237.49|235.89|136
1738290600000|2025-01-31 02:30:00|237.6|236|237.81|236.21|238.18|236.58|237.4|235.8|104
1738290900000|2025-01-31 02:35:00|237.82|236.22|237.87|236.27|238.39|236.79|237.66|236.06|158
1738291200000|2025-01-31 02:40:00|237.83|236.23|238.14|236.54|238.17|236.57|237.63|236.03|103
1738291500000|2025-01-31 02:45:00|238.15|236.55|237.82|236.22|238.37|236.77|237.82|236.22|79
1738291800000|2025-01-31 02:50:00|237.83|236.23|238.27|236.67|238.3|236.7|237.83|236.23|80
1738292100000|2025-01-31 02:55:00|238.28|236.68|238.45|236.85|238.75|237.15|238.25|236.65|86
1738292400000|2025-01-31 03:00:00|238.4|236.8|238.1|236.5|238.41|236.81|237.86|236.26|159
1738292700000|2025-01-31 03:05:00|238.08|236.48|236.99|235.39|238.11|236.51|236.86|235.26|268
1738293000000|2025-01-31 03:10:00|237|235.4|237.14|235.54|237.21|235.61|236.76|235.16|200
1738293300000|2025-01-31 03:15:00|237.17|235.57|236.84|235.24|237.21|235.61|236.79|235.19|125
1738293600000|2025-01-31 03:20:00|236.85|235.25|236.95|235.35|236.98|235.38|236.56|234.96|115
1738293900000|2025-01-31 03:25:00|236.93|235.33|236.36|234.76|236.97|235.37|236.25|234.65|115
1738294200000|2025-01-31 03:30:00|236.4|234.8|236.06|234.46|236.48|234.88|235.97|234.37|160
1738294500000|2025-01-31 03:35:00|236.01|234.41|236.82|235.22|236.83|235.23|236.01|234.41|176
1738294800000|2025-01-31 03:40:00|236.83|235.23|236.65|235.05|236.9|235.3|236.61|235.01|91
1738295100000|2025-01-31 03:45:00|236.66|235.06|237.15|235.55|237.28|235.68|236.66|235.06|93
1738295400000|2025-01-31 03:50:00|237.12|235.52|236.72|235.12|237.12|235.52|236.72|235.12|89
1738295700000|2025-01-31 03:55:00|236.69|235.09|236.69|235.09|236.7|235.1|236.56|234.96|41
1738296000000|2025-01-31 04:00:00|236.7|235.1|236.12|234.52|236.7|235.1|236.09|234.49|52
1738296300000|2025-01-31 04:05:00|236.14|234.54|236.34|234.74|236.34|234.74|236.11|234.51|117
1738296600000|2025-01-31 04:10:00|236.37|234.77|236.14|234.54|236.41|234.81|236.14|234.54|35
1738296900000|2025-01-31 04:15:00|236.12|234.52|236.19|234.59|236.21|234.61|235.79|234.19|99
1738297200000|2025-01-31 04:20:00|236.21|234.61|237.06|235.46|237.06|235.46|236.19|234.59|103
1738297500000|2025-01-31 04:25:00|237.07|235.47|237.31|235.71|237.31|235.71|237.07|235.47|116
1738297800000|2025-01-31 04:30:00|237.3|235.7|237.32|235.72|237.37|235.77|237.29|235.69|38
1738298100000|2025-01-31 04:35:00|237.3|235.7|237.28|235.68|237.36|235.76|237.11|235.51|69
1738298400000|2025-01-31 04:40:00|237.27|235.67|236.97|235.37|237.28|235.68|236.95|235.35|75
1738298700000|2025-01-31 04:45:00|236.98|235.38|237.01|235.41|237.01|235.41|236.84|235.24|52
1738299000000|2025-01-31 04:50:00|236.98|235.38|236.35|234.75|236.98|235.38|236.35|234.75|95
1738299300000|2025-01-31 04:55:00|236.37|234.77|236.66|235.06|236.67|235.07|236.35|234.75|129
1738299600000|2025-01-31 05:00:00|236.67|235.07|236.88|235.28|236.93|235.33|236.59|234.99|78
1738299900000|2025-01-31 05:05:00|236.93|235.33|237.21|235.61|237.34|235.74|236.93|235.33|90
1738300200000|2025-01-31 05:10:00|237.22|235.62|237.53|235.93|237.61|236.01|237.22|235.62|107
1738300500000|2025-01-31 05:15:00|237.52|235.92|237.94|236.34|238.04|236.44|237.36|235.76|118
1738300800000|2025-01-31 05:20:00|237.97|236.37|237.78|236.18|237.97|236.37|237.73|236.13|66
1738301100000|2025-01-31 05:25:00|237.77|236.17|237.88|236.28|237.96|236.36|237.73|236.13|63
1738301400000|2025-01-31 05:30:00|237.87|236.27|237.82|236.22|237.88|236.28|237.53|235.93|61
1738301700000|2025-01-31 05:35:00|237.81|236.21|237.79|236.19|238.54|236.94|237.78|236.18|117
1738302000000|2025-01-31 05:40:00|237.81|236.21|238.07|236.47|238.07|236.47|237.8|236.2|44
1738302300000|2025-01-31 05:45:00|238.04|236.44|237.98|236.38|238.05|236.45|237.89|236.29|52
1738302600000|2025-01-31 05:50:00|238.02|236.42|238.4|236.8|238.61|237.01|238.02|236.42|157
1738302900000|2025-01-31 05:55:00|238.37|236.77|238.37|236.77|238.37|236.77|238.24|236.64|38
1738303200000|2025-01-31 06:00:00|238.36|236.76|238.35|236.75|238.36|236.76|238.14|236.54|73
1738303500000|2025-01-31 06:05:00|238.33|236.73|238.44|236.84|238.6|237|238.3|236.7|86
1738303800000|2025-01-31 06:10:00|238.45|236.85|238.11|236.51|238.46|236.86|238.1|236.5|49
1738304100000|2025-01-31 06:15:00|238.12|236.52|238.1|236.5|238.24|236.64|238.1|236.5|29
1738304400000|2025-01-31 06:20:00|238.12|236.52|238|236.4|238.13|236.53|237.99|236.39|25
1738304700000|2025-01-31 06:25:00|238.01|236.41|238.31|236.71|238.31|236.71|238|236.4|31
1738305000000|2025-01-31 06:30:00|238.33|236.73|238.47|236.87|239.07|237.47|238.33|236.73|128
1738305300000|2025-01-31 06:35:00|238.46|236.86|238.42|236.82|238.56|236.96|238.33|236.73|43
1738305600000|2025-01-31 06:40:00|238.44|236.84|238.7|237.1|238.7|237.1|238.44|236.84|51
1738305900000|2025-01-31 06:45:00|238.68|237.08|238.9|237.3|238.9|237.3|238.52|236.92|81
1738306200000|2025-01-31 06:50:00|238.88|237.28|238.61|237.01|238.88|237.28|238.58|236.98|82
1738306500000|2025-01-31 06:55:00|238.62|237.02|238.62|237.02|238.76|237.16|238.6|237|76
1738306800000|2025-01-31 07:00:00|238.63|237.03|238.48|236.88|238.65|237.05|238.43|236.83|53
1738307100000|2025-01-31 07:05:00|238.49|236.89|239.04|237.44|239.04|237.44|238.43|236.83|43
1738307400000|2025-01-31 07:10:00|239.05|237.45|239.09|237.49|239.13|237.53|238.95|237.35|50
1738307700000|2025-01-31 07:15:00|239.08|237.48|239.16|237.56|239.16|237.56|239.01|237.41|26
1738308000000|2025-01-31 07:20:00|239.15|237.55|239.2|237.6|239.23|237.63|239.01|237.41|98
1738308300000|2025-01-31 07:25:00|239.19|237.59|238.68|237.08|239.2|237.6|238.68|237.08|67
1738308600000|2025-01-31 07:30:00|238.7|237.1|238.38|236.78|238.81|237.21|238.38|236.78|80
1738308900000|2025-01-31 07:35:00|238.36|236.76|238.14|236.54|238.36|236.76|238.03|236.43|106
1738309200000|2025-01-31 07:40:00|238.12|236.52|237.85|236.25|238.12|236.52|237.77|236.17|68
1738309500000|2025-01-31 07:45:00|237.86|236.26|237.2|235.6|237.89|236.29|237.16|235.56|103
1738309800000|2025-01-31 07:50:00|237.18|235.58|236.52|234.92|237.2|235.6|236.36|234.76|162
1738310100000|2025-01-31 07:55:00|236.54|234.94|236.66|235.06|236.86|235.26|236.4|234.8|167
1738310400000|2025-01-31 08:00:00|236.63|235.03|236.8|235.2|236.88|235.28|236.59|234.99|183
1738310700000|2025-01-31 08:05:00|236.83|235.23|236.82|235.22|237.06|235.46|236.81|235.21|130
1738311000000|2025-01-31 08:10:00|236.83|235.23|236.33|234.73|236.83|235.23|236.33|234.73|80
1738311300000|2025-01-31 08:15:00|236.32|234.72|236.45|234.85|236.45|234.85|236.16|234.56|192
1738311600000|2025-01-31 08:20:00|236.44|234.84|236.24|234.64|236.52|234.92|236.22|234.62|190
1738311900000|2025-01-31 08:25:00|236.25|234.65|236.36|234.76|236.36|234.76|236.1|234.5|118
1738312200000|2025-01-31 08:30:00|236.4|234.8|236.74|235.14|236.74|235.14|236.37|234.77|75
1738312500000|2025-01-31 08:35:00|236.72|235.12|236.21|234.61|236.73|235.13|236.13|234.53|129
1738312800000|2025-01-31 08:40:00|236.23|234.63|236.24|234.64|236.29|234.69|236.17|234.57|44
1738313100000|2025-01-31 08:45:00|236.25|234.65|236.07|234.47|236.25|234.65|235.99|234.39|100
1738313400000|2025-01-31 08:50:00|236.06|234.46|236.07|234.47|236.07|234.47|235.93|234.33|43
1738313700000|2025-01-31 08:55:00|236.06|234.46|236.01|234.41|236.19|234.59|236.01|234.41|30
1738314000000|2025-01-31 09:00:00|236.03|234.43|236.36|234.76|236.36|234.76|235.64|234.04|158
1738314300000|2025-01-31 09:05:00|236.38|234.78|236.02|234.42|236.6|235|235.99|234.39|111
1738314600000|2025-01-31 09:10:00|236.01|234.41|235.46|233.86|236.01|234.41|235.34|233.74|107
1738314900000|2025-01-31 09:15:00|235.47|233.87|235.47|233.87|235.56|233.96|235.19|233.59|96
1738315200000|2025-01-31 09:20:00|235.46|233.86|235.75|234.15|235.75|234.15|235.46|233.86|44
1738315500000|2025-01-31 09:25:00|235.74|234.14|235.57|233.97|235.74|234.14|235.37|233.77|59
1738315800000|2025-01-31 09:30:00|235.56|233.96|235.76|234.16|236.07|234.47|235.49|233.89|182
1738316100000|2025-01-31 09:35:00|235.77|234.17|235.92|234.32|235.96|234.36|235.68|234.08|126
1738316400000|2025-01-31 09:40:00|235.93|234.33|236.02|234.42|236.29|234.69|235.9|234.3|93
1738316700000|2025-01-31 09:45:00|235.88|234.28|235.77|234.17|235.88|234.28|235.67|234.07|33
1738317000000|2025-01-31 09:50:00|235.84|234.24|236.25|234.65|236.25|234.65|235.81|234.21|36
1738317300000|2025-01-31 09:55:00|236.24|234.64|236.48|234.88|236.49|234.89|236.24|234.64|39
1738317600000|2025-01-31 10:00:00|236.49|234.89|236.72|235.12|236.72|235.12|236.32|234.72|56
1738317900000|2025-01-31 10:05:00|236.73|235.13|236.45|234.85|236.73|235.13|236.39|234.79|79
1738318200000|2025-01-31 10:10:00|236.44|234.84|236.42|234.82|236.46|234.86|236.41|234.81|16
1738318500000|2025-01-31 10:15:00|236.43|234.83|236.26|234.66|236.52|234.92|236.26|234.66|44
1738318800000|2025-01-31 10:20:00|236.25|234.65|236.01|234.41|236.25|234.65|235.89|234.29|41
1738319100000|2025-01-31 10:25:00|236.05|234.45|236.17|234.57|236.17|234.57|236.05|234.45|8
1738319400000|2025-01-31 10:30:00|236.21|234.61|235.95|234.35|236.25|234.65|235.94|234.34|43
1738319700000|2025-01-31 10:35:00|235.96|234.36|236.51|234.91|236.51|234.91|235.96|234.36|28
1738320000000|2025-01-31 10:40:00|236.49|234.89|236.46|234.86|236.52|234.92|236.46|234.86|35
1738320300000|2025-01-31 10:45:00|236.47|234.87|237.3|235.7|237.33|235.73|236.47|234.87|118
1738320600000|2025-01-31 10:50:00|237.28|235.68|237.19|235.59|237.31|235.71|237.09|235.49|85
1738320900000|2025-01-31 10:55:00|237.2|235.6|236.91|235.31|237.2|235.6|236.89|235.29|48
1738321200000|2025-01-31 11:00:00|236.94|235.34|237.27|235.67|237.3|235.7|236.94|235.34|32
1738321500000|2025-01-31 11:05:00|237.28|235.68|237.72|236.12|237.72|236.12|237.28|235.68|57
1738321800000|2025-01-31 11:10:00|237.71|236.11|238.14|236.54|238.18|236.58|237.66|236.06|93
1738322100000|2025-01-31 11:15:00|238.16|236.56|238.25|236.65|238.25|236.65|237.94|236.34|138
1738322400000|2025-01-31 11:20:00|238.26|236.66|238.71|237.11|238.72|237.12|238.14|236.54|100
1738322700000|2025-01-31 11:25:00|238.7|237.1|239.16|237.56|239.24|237.64|238.64|237.04|244
1738323000000|2025-01-31 11:30:00|239.18|237.58|238.85|237.25|239.28|237.68|238.59|236.99|239
1738323300000|2025-01-31 11:35:00|238.84|237.24|239.45|237.85|239.48|237.88|238.7|237.1|199
1738323600000|2025-01-31 11:40:00|239.47|237.87|239.36|237.76|239.54|237.94|239.03|237.43|164
1738323900000|2025-01-31 11:45:00|239.39|237.79|239.21|237.61|239.43|237.83|239.05|237.45|159
1738324200000|2025-01-31 11:50:00|239.19|237.59|238.89|237.29|239.19|237.59|238.74|237.14|169
1738324500000|2025-01-31 11:55:00|238.87|237.27|239.75|238.15|239.88|238.28|238.87|237.27|149
1738324800000|2025-01-31 12:00:00|239.69|238.09|238.84|237.24|239.72|238.12|238.75|237.15|276
1738325100000|2025-01-31 12:05:00|238.85|237.25|239.09|237.49|239.12|237.52|238.79|237.19|226
1738325400000|2025-01-31 12:10:00|239.1|237.5|239.9|238.3|239.93|238.33|239.02|237.42|209
1738325700000|2025-01-31 12:15:00|239.92|238.32|241|239.4|241.15|239.55|239.66|238.06|214
1738326000000|2025-01-31 12:20:00|240.95|239.35|240.8|239.2|240.95|239.35|240.67|239.07|261
1738326300000|2025-01-31 12:25:00|240.79|239.19|240.67|239.07|241.25|239.65|240.47|238.87|294
1738326600000|2025-01-31 12:30:00|240.65|239.05|240.4|238.8|240.85|239.25|240.23|238.63|334
1738326900000|2025-01-31 12:35:00|240.41|238.81|240.1|238.5|240.71|239.11|240|238.4|95
1738327200000|2025-01-31 12:40:00|240.15|238.55|240.08|238.48|240.15|238.55|239.77|238.17|181
1738327500000|2025-01-31 12:45:00|240.06|238.46|240.78|239.18|240.84|239.24|240.06|238.46|135
1738327800000|2025-01-31 12:50:00|240.85|239.25|241.68|240.08|241.71|240.11|240.84|239.24|278
1738328100000|2025-01-31 12:55:00|241.66|240.06|241.74|240.14|241.84|240.24|241.51|239.91|257
1738328400000|2025-01-31 13:00:00|241.75|240.15|242.33|240.73|242.46|240.86|241.75|240.15|196
1738328700000|2025-01-31 13:05:00|242.31|240.71|242.47|240.87|242.69|241.09|242.3|240.7|198
1738329000000|2025-01-31 13:10:00|242.46|240.86|242.19|240.59|242.5|240.9|242.19|240.59|205
1738329300000|2025-01-31 13:15:00|242.2|240.6|241.98|240.38|242.53|240.93|241.82|240.22|204
1738329600000|2025-01-31 13:20:00|241.97|240.37|242.35|240.75|242.38|240.78|241.87|240.27|161
1738329900000|2025-01-31 13:25:00|242.38|240.78|242.2|240.6|242.56|240.96|242.17|240.57|124
1738330200000|2025-01-31 13:30:00|242.21|240.61|241.38|239.78|242.41|240.81|240.98|239.38|331
1738330500000|2025-01-31 13:35:00|241.36|239.76|241.42|239.82|241.43|239.83|240.77|239.17|281
1738330800000|2025-01-31 13:40:00|241.43|239.83|240.81|239.21|241.43|239.83|240.74|239.14|222
1738331100000|2025-01-31 13:45:00|240.82|239.22|241.37|239.77|241.37|239.77|240.38|238.78|167
1738331400000|2025-01-31 13:50:00|241.35|239.75|241.46|239.86|241.68|240.08|241.33|239.73|165
1738331700000|2025-01-31 13:55:00|241.47|239.87|241.22|239.62|241.49|239.89|241.04|239.44|236
1738332000000|2025-01-31 14:00:00|241.21|239.61|240.74|239.14|241.22|239.62|240.74|239.14|258
1738332300000|2025-01-31 14:05:00|240.73|239.13|240.26|238.66|240.77|239.17|240.08|238.48|246
1738332600000|2025-01-31 14:10:00|240.27|238.67|240.14|238.54|240.69|239.09|240.07|238.47|245
1738332900000|2025-01-31 14:15:00|240.15|238.55|240.45|238.85|240.5|238.9|240|238.4|194
1738333200000|2025-01-31 14:20:00|240.48|238.88|240.11|238.51|240.94|239.34|240.11|238.51|232
1738333500000|2025-01-31 14:25:00|240.08|238.48|240.22|238.62|240.22|238.62|239.59|237.99|234
1738333800000|2025-01-31 14:30:00|240.24|238.64|239.42|237.82|241.13|239.53|239.31|237.71|426
1738334100000|2025-01-31 14:35:00|239.45|237.85|239.06|237.46|239.48|237.88|238.64|237.04|430
1738334400000|2025-01-31 14:40:00|239.07|237.47|239.18|237.58|239.59|237.99|238.68|237.08|331
1738334700000|2025-01-31 14:45:00|239.17|237.57|237.85|236.25|239.27|237.67|237.69|236.09|350
1738335000000|2025-01-31 14:50:00|237.83|236.23|237.91|236.31|237.91|236.31|237.03|235.43|446
1738335300000|2025-01-31 14:55:00|237.9|236.3|237.27|235.67|237.96|236.36|237|235.4|349
1738335600000|2025-01-31 15:00:00|237.29|235.69|238.57|236.97|238.67|237.07|237.29|235.69|437
1738335900000|2025-01-31 15:05:00|238.58|236.98|238.46|236.86|238.95|237.35|238.36|236.76|472
1738336200000|2025-01-31 15:10:00|238.48|236.88|238.71|237.11|239.36|237.76|238.47|236.87|451
1738336500000|2025-01-31 15:15:00|238.72|237.12|238.89|237.29|239.39|237.79|238.53|236.93|388
1738336800000|2025-01-31 15:20:00|238.92|237.32|239.96|238.36|240.1|238.5|238.54|236.94|504
1738337100000|2025-01-31 15:25:00|239.94|238.34|240.57|238.97|240.72|239.12|239.38|237.78|479
1738337400000|2025-01-31 15:30:00|240.53|238.93|241.04|239.44|241.17|239.57|240.39|238.79|410
1738337700000|2025-01-31 15:35:00|241.06|239.46|241.78|240.18|242.02|240.42|240.72|239.12|545
1738338000000|2025-01-31 15:40:00|241.79|240.19|240.9|239.3|241.79|240.19|240.77|239.17|351
1738338300000|2025-01-31 15:45:00|240.89|239.29|241.42|239.82|241.46|239.86|240.52|238.92|269
1738338600000|2025-01-31 15:50:00|241.41|239.81|241.38|239.78|241.46|239.86|241|239.4|312
1738338900000|2025-01-31 15:55:00|241.39|239.79|241.03|239.43|241.99|240.39|240.96|239.36|318
1738339200000|2025-01-31 16:00:00|241.01|239.41|240.77|239.17|241.04|239.44|240.57|238.97|257
1738339500000|2025-01-31 16:05:00|240.78|239.18|240.56|238.96|240.78|239.18|240.28|238.68|188
1738339800000|2025-01-31 16:10:00|240.55|238.95|240.19|238.59|240.64|239.04|240.01|238.41|141
1738340100000|2025-01-31 16:15:00|240.21|238.61|239.52|237.92|240.24|238.64|239.28|237.68|367
1738340400000|2025-01-31 16:20:00|239.53|237.93|240|238.4|240.03|238.43|239.32|237.72|266
1738340700000|2025-01-31 16:25:00|240.32|238.72|239.08|237.48|240.57|238.97|238.44|236.84|404
1738341000000|2025-01-31 16:30:00|239.07|237.47|239.77|238.17|240.02|238.42|239.07|237.47|221
1738341300000|2025-01-31 16:35:00|239.73|238.13|239.11|237.51|239.83|238.23|239.05|237.45|291
1738341600000|2025-01-31 16:40:00|239.1|237.5|239.13|237.53|239.27|237.67|239.02|237.42|143
1738341900000|2025-01-31 16:45:00|239.11|237.51|238.84|237.24|239.26|237.66|238.76|237.16|214
1738342200000|2025-01-31 16:50:00|238.8|237.2|239.65|238.05|239.65|238.05|238.76|237.16|165
1738342500000|2025-01-31 16:55:00|239.67|238.07|239.6|238|239.7|238.1|239.46|237.86|136
1738342800000|2025-01-31 17:00:00|239.61|238.01|239.12|237.52|239.69|238.09|239.12|237.52|159
1738343100000|2025-01-31 17:05:00|239.13|237.53|238.71|237.11|239.14|237.54|238.25|236.65|338
1738343400000|2025-01-31 17:10:00|238.73|237.13|238.67|237.07|238.8|237.2|238.41|236.81|310
1738343700000|2025-01-31 17:15:00|238.61|237.01|238.76|237.16|238.89|237.29|238.49|236.89|192
1738344000000|2025-01-31 17:20:00|238.73|237.13|238.66|237.06|238.74|237.14|238.41|236.81|152
1738344300000|2025-01-31 17:25:00|238.65|237.05|239.05|237.45|239.26|237.66|238.61|237.01|190
1738344600000|2025-01-31 17:30:00|239.06|237.46|238.37|236.77|239.25|237.65|238.37|236.77|197
1738344900000|2025-01-31 17:35:00|238.39|236.79|237.56|235.96|238.39|236.79|237.39|235.79|254
1738345200000|2025-01-31 17:40:00|237.55|235.95|237.25|235.65|237.57|235.97|237.13|235.53|208
1738345500000|2025-01-31 17:45:00|237.26|235.66|237.23|235.63|237.6|236|237.17|235.57|148
1738345800000|2025-01-31 17:50:00|237.22|235.62|236.94|235.34|237.24|235.64|236.7|235.1|200
1738346100000|2025-01-31 17:55:00|236.91|235.31|236.28|234.68|236.94|235.34|236.28|234.68|224
1738346400000|2025-01-31 18:00:00|236.29|234.69|235.78|234.18|236.29|234.69|235.72|234.12|340
1738346700000|2025-01-31 18:05:00|235.76|234.16|235.82|234.22|235.95|234.35|235.69|234.09|306
1738347000000|2025-01-31 18:10:00|235.91|234.31|236.49|234.89|236.52|234.92|235.86|234.26|182
1738347300000|2025-01-31 18:15:00|236.48|234.88|235.39|233.79|236.5|234.9|235.38|233.78|215
1738347600000|2025-01-31 18:20:00|235.38|233.78|235.02|233.42|235.41|233.81|234.51|232.91|541
1738347900000|2025-01-31 18:25:00|235.01|233.41|234.1|232.5|235.03|233.43|234.08|232.48|312
1738348200000|2025-01-31 18:30:00|234.11|232.51|233.12|231.52|234.13|232.53|233.11|231.51|445
1738348500000|2025-01-31 18:35:00|233.11|231.51|233.14|231.54|233.29|231.69|231.89|230.29|652
1738348800000|2025-01-31 18:40:00|233.16|231.56|232.42|230.82|233.21|231.61|231.96|230.36|689
1738349100000|2025-01-31 18:45:00|232.41|230.81|232.02|230.42|232.6|231|231.61|230.01|598
1738349400000|2025-01-31 18:50:00|232.04|230.44|231.73|230.13|232.26|230.66|231.45|229.85|364
1738349700000|2025-01-31 18:55:00|231.72|230.12|231.39|229.79|232.07|230.47|231.39|229.79|368
1738350000000|2025-01-31 19:00:00|231.4|229.8|232.31|230.71|232.46|230.86|231.23|229.63|423
1738350300000|2025-01-31 19:05:00|232.32|230.72|231.9|230.3|232.35|230.75|231.78|230.18|494
1738350600000|2025-01-31 19:10:00|231.93|230.33|232.41|230.81|232.61|231.01|231.66|230.06|427
1738350900000|2025-01-31 19:15:00|232.39|230.79|232.43|230.83|232.99|231.39|232.17|230.57|372
1738351200000|2025-01-31 19:20:00|232.45|230.85|232.8|231.2|232.8|231.2|231.62|230.02|396
1738351500000|2025-01-31 19:25:00|232.79|231.19|232.8|231.2|233|231.4|232.71|231.11|200
1738351800000|2025-01-31 19:30:00|232.79|231.19|233.45|231.85|233.7|232.1|232.76|231.16|311
1738352100000|2025-01-31 19:35:00|233.44|231.84|232.24|230.64|233.44|231.84|232.24|230.64|254
1738352400000|2025-01-31 19:40:00|232.28|230.68|231.76|230.16|232.51|230.91|231.63|230.03|263
1738352700000|2025-01-31 19:45:00|231.75|230.15|231.35|229.75|231.76|230.16|231.14|229.54|301
1738353000000|2025-01-31 19:50:00|231.36|229.76|231.53|229.93|231.54|229.94|231.17|229.57|252
1738353300000|2025-01-31 19:55:00|231.54|229.94|231.41|229.81|231.65|230.05|231.33|229.73|187
1738353600000|2025-01-31 20:00:00|231.42|229.82|231.05|229.45|231.42|229.82|230.87|229.27|295
1738353900000|2025-01-31 20:05:00|231.06|229.46|231.06|229.46|231.45|229.85|230.84|229.24|379
1738354200000|2025-01-31 20:10:00|231|229.4|230.78|229.18|231.21|229.61|230.42|228.82|370
1738354500000|2025-01-31 20:15:00|230.79|229.19|230.25|228.65|230.95|229.35|230.17|228.57|401
1738354800000|2025-01-31 20:20:00|230.24|228.64|229.84|228.24|230.27|228.67|229.52|227.92|402
1738355100000|2025-01-31 20:25:00|229.8|228.2|230.27|228.67|230.27|228.67|229.6|228|391
1738355400000|2025-01-31 20:30:00|230.26|228.66|230.82|229.22|231.12|229.52|229.86|228.26|315
1738355700000|2025-01-31 20:35:00|230.83|229.23|230.22|228.62|230.84|229.24|230.11|228.51|218
1738356000000|2025-01-31 20:40:00|230.23|228.63|230.32|228.72|230.71|229.11|230.21|228.61|173
1738356300000|2025-01-31 20:45:00|230.31|228.71|230.9|229.3|231.21|229.61|230.31|228.71|220
1738356600000|2025-01-31 20:50:00|230.91|229.31|230.33|228.73|231.07|229.47|230.32|228.72|196
1738356900000|2025-01-31 20:55:00|230.32|228.72|230.91|229.31|231.02|229.42|230.32|228.72|205
1738357200000|2025-01-31 21:00:00|230.9|229.3|231.06|229.46|231.36|229.76|230.8|229.2|252
1738357500000|2025-01-31 21:05:00|231|229.4|230.46|228.86|231.01|229.41|230.41|228.81|149
1738357800000|2025-01-31 21:10:00|230.47|228.87|230.31|228.71|230.51|228.91|230.22|228.62|102
1738358100000|2025-01-31 21:15:00|230.29|228.69|229.99|228.39|230.47|228.87|229.99|228.39|101
1738358400000|2025-01-31 21:20:00|229.93|228.33|230.21|228.61|230.21|228.61|229.34|227.74|229
1738358700000|2025-01-31 21:25:00|230.26|228.66|229.42|227.82|230.43|228.83|229.39|227.79|93
1738359000000|2025-01-31 21:30:00|229.41|227.81|229.52|227.92|229.56|227.96|229.26|227.66|206
1738359300000|2025-01-31 21:35:00|229.47|227.87|230.31|228.71|230.31|228.71|229.43|227.83|244
1738359600000|2025-01-31 21:40:00|230.29|228.69|230.34|228.74|230.38|228.78|230.06|228.46|110
1738359900000|2025-01-31 21:45:00|230.33|228.73|231.04|229.44|231.1|229.5|230.15|228.55|136
1738360200000|2025-01-31 21:50:00|231.05|229.45|230.52|228.92|231.15|229.55|230.42|228.82|152
1738360500000|2025-01-31 21:55:00|230.6|229|231.03|229.43|231.03|229.43|230.6|229|79
1738396800000|2025-02-01 08:00:00|231.52|229.92|231.67|230.07|231.81|230.21|231.52|229.92|135
1738397100000|2025-02-01 08:05:00|231.66|230.06|231.4|229.8|231.66|230.06|231.4|229.8|96
1738397400000|2025-02-01 08:10:00|231.47|229.87|231.43|229.83|231.58|229.98|231.4|229.8|61
1738397700000|2025-02-01 08:15:00|231.45|229.85|230.74|229.14|231.45|229.85|230.67|229.07|75
1738398000000|2025-02-01 08:20:00|230.75|229.15|230.65|229.05|230.98|229.38|230.53|228.93|158
1738398300000|2025-02-01 08:25:00|230.64|229.04|230.63|229.03|230.72|229.12|230.16|228.56|194
1738398600000|2025-02-01 08:30:00|230.59|228.99|229.92|228.32|230.59|228.99|229.81|228.21|125
1738398900000|2025-02-01 08:35:00|229.91|228.31|230.17|228.57|230.35|228.75|229.8|228.2|229
1738399200000|2025-02-01 08:40:00|230.18|228.58|229.99|228.39|230.24|228.64|229.89|228.29|155
1738399500000|2025-02-01 08:45:00|230|228.4|229.92|228.32|230.19|228.59|229.67|228.07|211
1738399800000|2025-02-01 08:50:00|229.93|228.33|230.2|228.6|230.21|228.61|229.69|228.09|150
1738400100000|2025-02-01 08:55:00|230.19|228.59|230.47|228.87|230.66|229.06|230.18|228.58|149
1738400400000|2025-02-01 09:00:00|230.46|228.86|230.22|228.62|230.46|228.86|230.11|228.51|74
1738400700000|2025-02-01 09:05:00|230.19|228.59|230.19|228.59|230.3|228.7|230.11|228.51|161
1738401000000|2025-02-01 09:10:00|230.18|228.58|229.77|228.17|230.26|228.66|229.77|228.17|92
1738401300000|2025-02-01 09:15:00|229.8|228.2|229.24|227.64|230.08|228.48|229.21|227.61|91
1738401600000|2025-02-01 09:20:00|229.23|227.63|229.69|228.09|229.75|228.15|229.23|227.63|213
1738401900000|2025-02-01 09:25:00|229.68|228.08|229.36|227.76|229.7|228.1|229.13|227.53|191
1738402200000|2025-02-01 09:30:00|229.38|227.78|228.8|227.2|229.49|227.89|228.6|227|203
1738402500000|2025-02-01 09:35:00|228.83|227.23|228.51|226.91|228.87|227.27|228.47|226.87|308
1738402800000|2025-02-01 09:40:00|228.52|226.92|228.53|226.93|228.72|227.12|228.49|226.89|270
1738403100000|2025-02-01 09:45:00|228.52|226.92|228.22|226.62|228.61|227.01|228.14|226.54|277
1738403400000|2025-02-01 09:50:00|228.26|226.66|228.24|226.64|228.33|226.73|227.98|226.38|187
1738403700000|2025-02-01 09:55:00|228.23|226.63|227.98|226.38|228.33|226.73|227.98|226.38|180
1738404000000|2025-02-01 10:00:00|227.99|226.39|228.5|226.9|228.57|226.97|227.99|226.39|272
1738404300000|2025-02-01 10:05:00|228.51|226.91|229.1|227.5|229.25|227.65|228.44|226.84|231
1738404600000|2025-02-01 10:10:00|229.09|227.49|228.89|227.29|229.09|227.49|228.67|227.07|144
1738404900000|2025-02-01 10:15:00|228.91|227.31|228.59|226.99|228.91|227.31|228.42|226.82|119
1738405200000|2025-02-01 10:20:00|228.63|227.03|229.16|227.56|229.16|227.56|228.37|226.77|192
1738405500000|2025-02-01 10:25:00|229.14|227.54|229.11|227.51|229.25|227.65|229.07|227.47|70
1738405800000|2025-02-01 10:30:00|229.03|227.43|229.39|227.79|229.44|227.84|228.95|227.35|164
1738406100000|2025-02-01 10:35:00|229.4|227.8|229.06|227.46|229.4|227.8|229.04|227.44|52
1738406400000|2025-02-01 10:40:00|229.05|227.45|228.37|226.77|229.05|227.45|228.37|226.77|164
1738406700000|2025-02-01 10:45:00|228.45|226.85|228.15|226.55|228.55|226.95|228.15|226.55|116
1738407000000|2025-02-01 10:50:00|228.17|226.57|227.94|226.34|228.22|226.62|227.72|226.12|259
1738407300000|2025-02-01 10:55:00|227.96|226.36|227.39|225.79|228.01|226.41|227.32|225.72|150
1738407600000|2025-02-01 11:00:00|227.38|225.78|227.61|226.01|227.75|226.15|227.36|225.76|148
1738407900000|2025-02-01 11:05:00|227.6|226|227.53|225.93|227.65|226.05|227.26|225.66|172
1738408200000|2025-02-01 11:10:00|227.63|226.03|227.99|226.39|228.21|226.61|227.63|226.03|69
1738408500000|2025-02-01 11:15:00|228.09|226.49|228.59|226.99|228.66|227.06|228.09|226.49|183
1738408800000|2025-02-01 11:20:00|228.58|226.98|228.17|226.57|228.58|226.98|228.02|226.42|113
1738409100000|2025-02-01 11:25:00|228.21|226.61|228.6|227|228.79|227.19|228.21|226.61|76
1738409400000|2025-02-01 11:30:00|228.58|226.98|228.34|226.74|228.74|227.14|228.34|226.74|71
1738409700000|2025-02-01 11:35:00|228.36|226.76|228.11|226.51|228.57|226.97|228.11|226.51|85
1738410000000|2025-02-01 11:40:00|228.07|226.47|228.06|226.46|228.23|226.63|228.03|226.43|100
1738410300000|2025-02-01 11:45:00|228.05|226.45|228.07|226.47|228.08|226.48|227.81|226.21|130
1738410600000|2025-02-01 11:50:00|228.08|226.48|228.31|226.71|228.49|226.89|228.08|226.48|56
1738410900000|2025-02-01 11:55:00|228.32|226.72|228.99|227.39|229.04|227.44|228.24|226.64|117
1738411200000|2025-02-01 12:00:00|228.97|227.37|229|227.4|229.09|227.49|228.67|227.07|187
1738411500000|2025-02-01 12:05:00|229.01|227.41|229.08|227.48|229.23|227.63|228.98|227.38|176
1738411800000|2025-02-01 12:10:00|229.1|227.5|228.9|227.3|229.16|227.56|228.9|227.3|89
1738412100000|2025-02-01 12:15:00|228.87|227.27|228.8|227.2|228.89|227.29|228.6|227|113
1738412400000|2025-02-01 12:20:00|228.81|227.21|228.85|227.25|229.07|227.47|228.8|227.2|170
1738412700000|2025-02-01 12:25:00|228.84|227.24|228.92|227.32|229.04|227.44|228.83|227.23|188
1738413000000|2025-02-01 12:30:00|228.91|227.31|229.3|227.7|229.44|227.84|228.82|227.22|232
1738413300000|2025-02-01 12:35:00|229.28|227.68|229.32|227.72|229.43|227.83|229.06|227.46|326
1738413600000|2025-02-01 12:40:00|229.34|227.74|229.35|227.75|229.44|227.84|229.19|227.59|223
1738413900000|2025-02-01 12:45:00|229.34|227.74|229.78|228.18|229.94|228.34|229.27|227.67|305
1738414200000|2025-02-01 12:50:00|229.81|228.21|230.23|228.63|230.38|228.78|229.66|228.06|332
1738414500000|2025-02-01 12:55:00|230.26|228.66|230.1|228.5|230.29|228.69|230.04|228.44|279
1738414800000|2025-02-01 13:00:00|230.09|228.49|229.6|228|230.1|228.5|229.44|227.84|182
1738415100000|2025-02-01 13:05:00|229.64|228.04|229.95|228.35|230.02|228.42|229.62|228.02|171
1738415400000|2025-02-01 13:10:00|229.98|228.38|230.08|228.48|230.21|228.61|229.95|228.35|102
1738415700000|2025-02-01 13:15:00|230.09|228.49|229.87|228.27|230.09|228.49|229.83|228.23|181
1738416000000|2025-02-01 13:20:00|229.88|228.28|230.36|228.76|230.36|228.76|229.85|228.25|173
1738416300000|2025-02-01 13:25:00|230.35|228.75|230.04|228.44|230.43|228.83|230.04|228.44|249
1738416600000|2025-02-01 13:30:00|230.06|228.46|229.83|228.23|230.09|228.49|229.76|228.16|177
1738416900000|2025-02-01 13:35:00|229.85|228.25|230.12|228.52|230.21|228.61|229.68|228.08|78
1738417200000|2025-02-01 13:40:00|230.14|228.54|229.53|227.93|230.14|228.54|229.53|227.93|68
1738417500000|2025-02-01 13:45:00|229.52|227.92|228.5|226.9|229.52|227.92|228.42|226.82|318
1738417800000|2025-02-01 13:50:00|228.47|226.87|228.37|226.77|228.5|226.9|227.98|226.38|309
1738418100000|2025-02-01 13:55:00|228.36|226.76|227.97|226.37|228.41|226.81|227.83|226.23|330
1738418400000|2025-02-01 14:00:00|227.98|226.38|228.12|226.52|228.22|226.62|227.81|226.21|332
1738418700000|2025-02-01 14:05:00|228.13|226.53|228.93|227.33|229.15|227.55|228.08|226.48|205
1738419000000|2025-02-01 14:10:00|228.96|227.36|228.27|226.67|229.01|227.41|228.16|226.56|219
1738419300000|2025-02-01 14:15:00|228.28|226.68|228.11|226.51|228.28|226.68|227.62|226.02|252
1738419600000|2025-02-01 14:20:00|228.19|226.59|228.34|226.74|228.51|226.91|228.16|226.56|112
1738419900000|2025-02-01 14:25:00|228.32|226.72|228.12|226.52|228.32|226.72|228.12|226.52|68
1738420200000|2025-02-01 14:30:00|228.11|226.51|228.4|226.8|228.4|226.8|228.03|226.43|80
1738420500000|2025-02-01 14:35:00|228.39|226.79|228.43|226.83|228.43|226.83|228.17|226.57|62
1738420800000|2025-02-01 14:40:00|228.44|226.84|228.57|226.97|228.66|227.06|228.44|226.84|76
1738421100000|2025-02-01 14:45:00|228.58|226.98|227.28|225.68|228.58|226.98|227.27|225.67|254
1738421400000|2025-02-01 14:50:00|227.27|225.67|226.81|225.21|227.45|225.85|226.54|224.94|237
1738421700000|2025-02-01 14:55:00|226.68|225.08|226.29|224.69|226.68|225.08|226.17|224.57|124
1738422000000|2025-02-01 15:00:00|226.3|224.7|226.01|224.41|226.53|224.93|225.87|224.27|289
1738422300000|2025-02-01 15:05:00|226|224.4|227.23|225.63|227.34|225.74|225.97|224.37|207
1738422600000|2025-02-01 15:10:00|227.22|225.62|226.93|225.33|227.26|225.66|226.76|225.16|211
1738422900000|2025-02-01 15:15:00|226.94|225.34|226.03|224.43|227.19|225.59|226.03|224.43|210
1738423200000|2025-02-01 15:20:00|226.04|224.44|226.49|224.89|226.65|225.05|226.04|224.44|185
1738423500000|2025-02-01 15:25:00|226.48|224.88|226.69|225.09|226.69|225.09|226.4|224.8|99
1738423800000|2025-02-01 15:30:00|226.68|225.08|227.32|225.72|227.32|225.72|226.5|224.9|203
1738424100000|2025-02-01 15:35:00|227.3|225.7|227.37|225.77|227.51|225.91|227.07|225.47|159
1738424400000|2025-02-01 15:40:00|227.38|225.78|227.56|225.96|227.66|226.06|227.3|225.7|110
1738424700000|2025-02-01 15:45:00|227.53|225.93|227.6|226|227.6|226|227.16|225.56|103
1738425000000|2025-02-01 15:50:00|227.59|225.99|227.45|225.85|227.65|226.05|227.38|225.78|75
1738425300000|2025-02-01 15:55:00|227.44|225.84|227.27|225.67|227.44|225.84|227.11|225.51|59
1738425600000|2025-02-01 16:00:00|227.28|225.68|227.4|225.8|227.57|225.97|227.08|225.48|159
1738425900000|2025-02-01 16:05:00|227.39|225.79|227.64|226.04|227.66|226.06|227.19|225.59|186
1738426200000|2025-02-01 16:10:00|227.65|226.05|226.9|225.3|227.8|226.2|226.87|225.27|121
1738426500000|2025-02-01 16:15:00|226.91|225.31|226.28|224.68|226.96|225.36|226.24|224.64|248
1738426800000|2025-02-01 16:20:00|226.29|224.69|226.94|225.34|226.95|225.35|226.25|224.65|147
1738427100000|2025-02-01 16:25:00|226.95|225.35|227.52|225.92|227.87|226.27|226.95|225.35|232
1738427400000|2025-02-01 16:30:00|227.5|225.9|227.06|225.46|227.62|226.02|226.74|225.14|228
1738427700000|2025-02-01 16:35:00|227.07|225.47|227.17|225.57|227.39|225.79|226.97|225.37|154
1738428000000|2025-02-01 16:40:00|227.18|225.58|226.74|225.14|227.31|225.71|226.74|225.14|94
1738428300000|2025-02-01 16:45:00|226.7|225.1|227.22|225.62|227.22|225.62|226.56|224.96|119
1738428600000|2025-02-01 16:50:00|227.31|225.71|226.9|225.3|227.31|225.71|226.9|225.3|124
1738428900000|2025-02-01 16:55:00|226.92|225.32|225.96|224.36|226.92|225.32|225.81|224.21|261
1738429200000|2025-02-01 17:00:00|225.98|224.38|226.5|224.9|226.66|225.06|225.91|224.31|288
1738429500000|2025-02-01 17:05:00|226.46|224.86|226.66|225.06|227|225.4|226.22|224.62|159
1738429800000|2025-02-01 17:10:00|226.65|225.05|227.07|225.47|227.11|225.51|226.62|225.02|151
1738430100000|2025-02-01 17:15:00|227.08|225.48|228.19|226.59|228.26|226.66|226.98|225.38|197
1738430400000|2025-02-01 17:20:00|228.18|226.58|228.15|226.55|228.63|227.03|228.09|226.49|200
1738430700000|2025-02-01 17:25:00|228.14|226.54|228.21|226.61|228.31|226.71|228.01|226.41|130
1738431000000|2025-02-01 17:30:00|228.24|226.64|227.99|226.39|228.27|226.67|227.93|226.33|105
1738431300000|2025-02-01 17:35:00|228|226.4|227.98|226.38|228.27|226.67|227.8|226.2|151
1738431600000|2025-02-01 17:40:00|227.97|226.37|227.68|226.08|228|226.4|227.31|225.71|112
1738431900000|2025-02-01 17:45:00|227.69|226.09|228.28|226.68|228.56|226.96|227.69|226.09|149
1738432200000|2025-02-01 17:50:00|228.27|226.67|228.38|226.78|228.39|226.79|228.09|226.49|102
1738432500000|2025-02-01 17:55:00|228.37|226.77|228.26|226.66|228.37|226.77|228.24|226.64|30
1738432800000|2025-02-01 18:00:00|228.27|226.67|227.6|226|228.29|226.69|227.49|225.89|166
1738433100000|2025-02-01 18:05:00|227.67|226.07|227.84|226.24|227.91|226.31|227.65|226.05|145
1738433400000|2025-02-01 18:10:00|227.83|226.23|227.79|226.19|228.24|226.64|227.77|226.17|122
1738433700000|2025-02-01 18:15:00|227.78|226.18|227.72|226.12|227.78|226.18|227.23|225.63|197
1738434000000|2025-02-01 18:20:00|227.73|226.13|227.28|225.68|227.73|226.13|227.14|225.54|127
1738434300000|2025-02-01 18:25:00|227.29|225.69|227.39|225.79|227.39|225.79|227.05|225.45|130
1738434600000|2025-02-01 18:30:00|227.4|225.8|227.09|225.49|227.93|226.33|227.09|225.49|202
1738434900000|2025-02-01 18:35:00|227.08|225.48|226.47|224.87|227.08|225.48|226.44|224.84|198
1738435200000|2025-02-01 18:40:00|226.48|224.88|226.8|225.2|226.92|225.32|226.44|224.84|94
1738435500000|2025-02-01 18:45:00|226.84|225.24|226.14|224.54|226.97|225.37|226.12|224.52|181
1738435800000|2025-02-01 18:50:00|226.13|224.53|225.66|224.06|226.14|224.54|225.55|223.95|198
1738436100000|2025-02-01 18:55:00|225.65|224.05|225.51|223.91|226.02|224.42|225.5|223.9|226
1738436400000|2025-02-01 19:00:00|225.52|223.92|224.91|223.31|225.62|224.02|224.91|223.31|190
1738436700000|2025-02-01 19:05:00|224.92|223.32|225.3|223.7|225.32|223.72|224.92|223.32|205
1738437000000|2025-02-01 19:10:00|225.31|223.71|225.01|223.41|225.38|223.78|225.01|223.41|53
1738437300000|2025-02-01 19:15:00|225.02|223.42|224.81|223.21|225.45|223.85|224.81|223.21|181
1738437600000|2025-02-01 19:20:00|224.79|223.19|224.43|222.83|224.94|223.34|224.3|222.7|142
1738437900000|2025-02-01 19:25:00|224.42|222.82|224.13|222.53|224.51|222.91|224.04|222.44|198
1738438200000|2025-02-01 19:30:00|223.98|222.38|223.75|222.15|224|222.4|223.72|222.12|172
1738438500000|2025-02-01 19:35:00|223.74|222.14|222.94|221.34|223.74|222.14|222.94|221.34|331
1738438800000|2025-02-01 19:40:00|222.96|221.36|223.14|221.54|223.31|221.71|222.86|221.26|231
1738439100000|2025-02-01 19:45:00|223.07|221.47|222.66|221.06|223.07|221.47|222.04|220.44|424
1738439400000|2025-02-01 19:50:00|222.67|221.07|222.56|220.96|223.26|221.66|222.54|220.94|286
1738439700000|2025-02-01 19:55:00|222.54|220.94|222.66|221.06|222.72|221.12|222.22|220.62|195
1738440000000|2025-02-01 20:00:00|222.64|221.04|221.55|219.95|222.66|221.06|221.49|219.89|325
1738440300000|2025-02-01 20:05:00|221.56|219.96|221.2|219.6|221.61|220.01|221.14|219.54|268
1738440600000|2025-02-01 20:10:00|221.21|219.61|220.42|218.82|221.27|219.67|220.38|218.78|336
1738440900000|2025-02-01 20:15:00|220.48|218.88|220.25|218.65|221.11|219.51|220.24|218.64|380
1738441200000|2025-02-01 20:20:00|220.24|218.64|218.88|217.28|220.28|218.68|218.67|217.07|436
1738441500000|2025-02-01 20:25:00|218.89|217.29|218.59|216.99|219.22|217.62|218.41|216.81|361
1738441800000|2025-02-01 20:30:00|218.57|216.97|218.2|216.6|219.03|217.43|218.13|216.53|494
1738442100000|2025-02-01 20:35:00|218.19|216.59|217.87|216.27|218.73|217.13|217.81|216.21|319
1738442400000|2025-02-01 20:40:00|217.88|216.28|220.07|218.47|220.8|219.2|217.88|216.28|598
1738442700000|2025-02-01 20:45:00|220.05|218.45|218.41|216.81|220.07|218.47|218.3|216.7|419
1738443000000|2025-02-01 20:50:00|218.43|216.83|218.81|217.21|218.81|217.21|218.1|216.5|271
1738443300000|2025-02-01 20:55:00|218.87|217.27|219.36|217.76|220.3|218.7|218.79|217.19|367
1738443600000|2025-02-01 21:00:00|219.39|217.79|219.78|218.18|219.78|218.18|218.38|216.78|291
1738443900000|2025-02-01 21:05:00|219.63|218.03|220.41|218.81|220.46|218.86|219.53|217.93|308
1738444200000|2025-02-01 21:10:00|220.4|218.8|219.88|218.28|220.44|218.84|219.61|218.01|296
1738444500000|2025-02-01 21:15:00|219.89|218.29|219.67|218.07|220.17|218.57|219.32|217.72|323
1738444800000|2025-02-01 21:20:00|219.68|218.08|219.49|217.89|220.16|218.56|219.36|217.76|236
1738445100000|2025-02-01 21:25:00|219.47|217.87|219.6|218|219.9|218.3|219.46|217.86|175
1738445400000|2025-02-01 21:30:00|219.62|218.02|218.33|216.73|219.64|218.04|218.17|216.57|289
1738445700000|2025-02-01 21:35:00|218.35|216.75|218.16|216.56|218.8|217.2|218.11|216.51|252
1738446000000|2025-02-01 21:40:00|218.14|216.54|217.99|216.39|218.34|216.74|217.72|216.12|257
1738446300000|2025-02-01 21:45:00|218|216.4|217.08|215.48|218.09|216.49|216.95|215.35|311
1738446600000|2025-02-01 21:50:00|217.07|215.47|216.98|215.38|217.8|216.2|216.98|215.38|273
1738446900000|2025-02-01 21:55:00|216.99|215.39|217.07|215.47|218.29|216.69|216.81|215.21|374
1738447200000|2025-02-01 22:00:00|217.08|215.48|217.95|216.35|217.96|216.36|216.92|215.32|243
1738447500000|2025-02-01 22:05:00|217.96|216.36|217.36|215.76|218.42|216.82|217.08|215.48|354
1738447800000|2025-02-01 22:10:00|217.32|215.72|216.64|215.04|217.39|215.79|216.63|215.03|253
1738448100000|2025-02-01 22:15:00|216.66|215.06|216.05|214.45|216.82|215.22|216.05|214.45|216
1738448400000|2025-02-01 22:20:00|216.02|214.42|216|214.4|216.28|214.68|215.97|214.37|106
1738448700000|2025-02-01 22:25:00|215.99|214.39|215.48|213.88|216.12|214.52|215.39|213.79|162
1738449000000|2025-02-01 22:30:00|215.57|213.97|216.16|214.56|216.98|215.38|215.1|213.5|242
1738449300000|2025-02-01 22:35:00|216.17|214.57|216.74|215.14|217.06|215.46|215.9|214.3|260
1738449600000|2025-02-01 22:40:00|216.75|215.15|217.78|216.18|217.88|216.28|216.75|215.15|165
1738449900000|2025-02-01 22:45:00|217.77|216.17|217.49|215.89|217.91|216.31|217.2|215.6|110
1738450200000|2025-02-01 22:50:00|217.51|215.91|216.3|214.7|217.52|215.92|216.17|214.57|217
1738450500000|2025-02-01 22:55:00|216.29|214.69|216.8|215.2|216.9|215.3|216.29|214.69|174
1738450800000|2025-02-01 23:00:00|216.78|215.18|216.13|214.53|216.82|215.22|216.11|214.51|315
1738451100000|2025-02-01 23:05:00|216.12|214.52|215.36|213.76|216.56|214.96|215.13|213.53|331
1738451400000|2025-02-01 23:10:00|215.37|213.77|214.76|213.16|215.7|214.1|214.76|213.16|291
1738451700000|2025-02-01 23:15:00|214.77|213.17|214.94|213.34|215.18|213.58|214.67|213.07|318
1738452000000|2025-02-01 23:20:00|214.95|213.35|214.48|212.88|215.18|213.58|214.29|212.69|421
1738452300000|2025-02-01 23:25:00|214.49|212.89|214.63|213.03|214.7|213.1|214.04|212.44|290
1738452600000|2025-02-01 23:30:00|214.64|213.04|215.16|213.56|215.49|213.89|214.39|212.79|437
1738452900000|2025-02-01 23:35:00|215.1|213.5|214.79|213.19|215.98|214.38|214.73|213.13|286
1738453200000|2025-02-01 23:40:00|214.81|213.21|215.67|214.07|215.76|214.16|214.56|212.96|303
1738453500000|2025-02-01 23:45:00|215.65|214.05|215.92|214.32|215.92|214.32|215.34|213.74|257
1738453800000|2025-02-01 23:50:00|215.9|214.3|214.87|213.27|215.92|214.32|214.78|213.18|228
1738454100000|2025-02-01 23:55:00|214.85|213.25|213.88|212.28|215.02|213.42|213.71|212.11|263
1738454400000|2025-02-02 00:00:00|213.89|212.29|214.38|212.78|214.56|212.96|213.49|211.89|443
1738454700000|2025-02-02 00:05:00|214.39|212.79|215.77|214.17|215.85|214.25|214.25|212.65|409
1738455000000|2025-02-02 00:10:00|215.79|214.19|216.05|214.45|216.74|215.14|215.63|214.03|409
1738455300000|2025-02-02 00:15:00|216.04|214.44|216.37|214.77|216.49|214.89|215.82|214.22|340
1738455600000|2025-02-02 00:20:00|216.36|214.76|215.28|213.68|216.41|214.81|215.22|213.62|305
1738455900000|2025-02-02 00:25:00|215.27|213.67|216.7|215.1|216.79|215.19|215.27|213.67|279
1738456200000|2025-02-02 00:30:00|216.71|215.11|217.13|215.53|217.14|215.54|216.36|214.76|353
1738456500000|2025-02-02 00:35:00|217.12|215.52|217.58|215.98|217.68|216.08|217.05|215.45|320
1738456800000|2025-02-02 00:40:00|217.45|215.85|218.32|216.72|218.41|216.81|217.42|215.82|318
1738457100000|2025-02-02 00:45:00|218.3|216.7|218.41|216.81|218.96|217.36|218.1|216.5|378
1738457400000|2025-02-02 00:50:00|218.34|216.74|217.61|216.01|218.34|216.74|217.3|215.7|254
1738457700000|2025-02-02 00:55:00|217.59|215.99|218.08|216.48|218.08|216.48|217.46|215.86|139
1738458000000|2025-02-02 01:00:00|218.1|216.5|218.29|216.69|218.3|216.7|217.93|216.33|227
1738458300000|2025-02-02 01:05:00|218.3|216.7|219.66|218.06|219.7|218.1|218.28|216.68|246
1738458600000|2025-02-02 01:10:00|219.64|218.04|219.22|217.62|219.64|218.04|219|217.4|252
1738458900000|2025-02-02 01:15:00|219.21|217.61|219.08|217.48|219.35|217.75|219.04|217.44|154
1738459200000|2025-02-02 01:20:00|219.14|217.54|218.7|217.1|219.36|217.76|218.6|217|221
1738459500000|2025-02-02 01:25:00|218.71|217.11|219.19|217.59|219.33|217.73|218.46|216.86|147
1738459800000|2025-02-02 01:30:00|219.18|217.58|219.1|217.5|219.23|217.63|218.75|217.15|220
1738460100000|2025-02-02 01:35:00|219.12|217.52|218.85|217.25|219.23|217.63|218.8|217.2|118
1738460400000|2025-02-02 01:40:00|218.84|217.24|219.15|217.55|219.23|217.63|218.55|216.95|154
1738460700000|2025-02-02 01:45:00|219.16|217.56|218.51|216.91|219.17|217.57|218.49|216.89|158
1738461000000|2025-02-02 01:50:00|218.52|216.92|218.25|216.65|218.61|217.01|218|216.4|166
1738461300000|2025-02-02 01:55:00|218.23|216.63|218.5|216.9|218.5|216.9|218.23|216.63|113
1738461600000|2025-02-02 02:00:00|218.49|216.89|218.04|216.44|218.57|216.97|217.98|216.38|180
1738461900000|2025-02-02 02:05:00|218.03|216.43|217.2|215.6|218.09|216.49|217.16|215.56|183
1738462200000|2025-02-02 02:10:00|217.23|215.63|216.68|215.08|217.37|215.77|216.64|215.04|239
1738462500000|2025-02-02 02:15:00|216.67|215.07|216.11|214.51|216.71|215.11|216.03|214.43|250
1738462800000|2025-02-02 02:20:00|216.12|214.52|217.21|215.61|217.25|215.65|216.11|214.51|238
1738463100000|2025-02-02 02:25:00|217.2|215.6|217.01|215.41|217.58|215.98|217|215.4|164
1738463400000|2025-02-02 02:30:00|217.02|215.42|216.35|214.75|217.02|215.42|216.18|214.58|175
1738463700000|2025-02-02 02:35:00|216.33|214.73|215.91|214.31|216.33|214.73|215.34|213.74|257
1738464000000|2025-02-02 02:40:00|215.9|214.3|216.57|214.97|216.59|214.99|215.68|214.08|166
1738464300000|2025-02-02 02:45:00|216.56|214.96|215.85|214.25|216.56|214.96|215.81|214.21|237
1738464600000|2025-02-02 02:50:00|215.83|214.23|215.17|213.57|215.85|214.25|215.05|213.45|294
1738464900000|2025-02-02 02:55:00|215.15|213.55|214.97|213.37|215.27|213.67|214.76|213.16|266
1738465200000|2025-02-02 03:00:00|215.05|213.45|215.66|214.06|215.75|214.15|214.42|212.82|314
1738465500000|2025-02-02 03:05:00|215.64|214.04|214.33|212.73|215.75|214.15|214.13|212.53|368
1738465800000|2025-02-02 03:10:00|214.35|212.75|213.22|211.62|214.38|212.78|212.14|210.54|657
1738466100000|2025-02-02 03:15:00|213.18|211.58|212.59|210.99|213.18|211.58|211.58|209.98|656
1738466400000|2025-02-02 03:20:00|212.66|211.06|211.54|209.94|212.95|211.35|211.5|209.9|635
1738466700000|2025-02-02 03:25:00|211.51|209.91|210.94|209.34|211.84|210.24|210.62|209.02|564
1738467000000|2025-02-02 03:30:00|210.93|209.33|211.48|209.88|212.1|210.5|210.63|209.03|739
1738467300000|2025-02-02 03:35:00|211.5|209.9|211.26|209.66|212.12|210.52|211.03|209.43|697
1738467600000|2025-02-02 03:40:00|211.23|209.63|210.79|209.19|211.23|209.63|210.23|208.63|587
1738467900000|2025-02-02 03:45:00|210.77|209.17|210.07|208.47|210.98|209.38|210.03|208.43|576
1738468200000|2025-02-02 03:50:00|210.06|208.46|209.7|208.1|210.73|209.13|209.44|207.84|522
1738468500000|2025-02-02 03:55:00|209.71|208.11|207.96|206.36|209.78|208.18|207.77|206.17|560
1738468800000|2025-02-02 04:00:00|207.97|206.37|207.96|206.36|209.1|207.5|207.71|206.11|707
1738469100000|2025-02-02 04:05:00|207.94|206.34|210.7|209.1|211.2|209.6|207.87|206.27|604
1738469400000|2025-02-02 04:10:00|210.73|209.13|210.33|208.73|210.82|209.22|210.09|208.49|544
1738469700000|2025-02-02 04:15:00|210.1|208.5|210.05|208.45|210.36|208.76|209.4|207.8|498
1738470000000|2025-02-02 04:20:00|210.06|208.46|211.15|209.55|211.55|209.95|209.96|208.36|487
1738470300000|2025-02-02 04:25:00|211.13|209.53|211.32|209.72|211.66|210.06|211.09|209.49|223
1738470600000|2025-02-02 04:30:00|211.31|209.71|211.28|209.68|211.87|210.27|211.21|209.61|263
1738470900000|2025-02-02 04:35:00|211.27|209.67|210.5|208.9|211.38|209.78|210.43|208.83|329
1738471200000|2025-02-02 04:40:00|210.51|208.91|210.91|209.31|211.07|209.47|210.37|208.77|155
1738471500000|2025-02-02 04:45:00|210.93|209.33|210.64|209.04|210.99|209.39|210.56|208.96|252
1738471800000|2025-02-02 04:50:00|210.6|209|210.08|208.48|210.64|209.04|210.02|208.42|270
1738472100000|2025-02-02 04:55:00|210.09|208.49|209.5|207.9|210.09|208.49|209.39|207.79|197
1738472400000|2025-02-02 05:00:00|209.51|207.91|210.93|209.33|211.38|209.78|209.31|207.71|364
1738472700000|2025-02-02 05:05:00|210.91|209.31|210.85|209.25|211.09|209.49|210.35|208.75|323
1738473000000|2025-02-02 05:10:00|210.84|209.24|210.17|208.57|210.93|209.33|209.96|208.36|250
1738473300000|2025-02-02 05:15:00|210.18|208.58|211.44|209.84|211.5|209.9|210.07|208.47|386
1738473600000|2025-02-02 05:20:00|211.54|209.94|212.5|210.9|212.53|210.93|211.5|209.9|421
1738473900000|2025-02-02 05:25:00|212.49|210.89|211.13|209.53|212.52|210.92|211.06|209.46|266
1738474200000|2025-02-02 05:30:00|211.12|209.52|212.89|211.29|212.89|211.29|211.07|209.47|226
1738474500000|2025-02-02 05:35:00|212.88|211.28|212.79|211.19|213.07|211.47|212.37|210.77|336
1738474800000|2025-02-02 05:40:00|212.68|211.08|212.24|210.64|212.78|211.18|212.06|210.46|223
1738475100000|2025-02-02 05:45:00|212.23|210.63|212.4|210.8|212.4|210.8|211.97|210.37|198
1738475400000|2025-02-02 05:50:00|212.39|210.79|213.29|211.69|213.35|211.75|212.39|210.79|168
1738475700000|2025-02-02 05:55:00|213.28|211.68|213.28|211.68|213.8|212.2|213.26|211.66|175
1738476000000|2025-02-02 06:00:00|213.27|211.67|213.82|212.22|213.84|212.24|213.02|211.42|272
1738476300000|2025-02-02 06:05:00|213.81|212.21|214.5|212.9|214.54|212.94|213.55|211.95|287
1738476600000|2025-02-02 06:10:00|214.51|212.91|214.45|212.85|215.02|213.42|214.31|212.71|215
1738476900000|2025-02-02 06:15:00|214.44|212.84|213.83|212.23|214.44|212.84|213.8|212.2|202
1738477200000|2025-02-02 06:20:00|213.85|212.25|214.75|213.15|214.91|213.31|213.84|212.24|191
1738477500000|2025-02-02 06:25:00|214.72|213.12|214.73|213.13|214.96|213.36|214.15|212.55|207
1738477800000|2025-02-02 06:30:00|214.74|213.14|214.28|212.68|214.87|213.27|213.92|212.32|378
1738478100000|2025-02-02 06:35:00|214.32|212.72|213.49|211.89|214.32|212.72|213.33|211.73|214
1738478400000|2025-02-02 06:40:00|213.48|211.88|213.83|212.23|213.86|212.26|213.37|211.77|145
1738478700000|2025-02-02 06:45:00|213.86|212.26|213.62|212.02|213.86|212.26|213.23|211.63|174
1738479000000|2025-02-02 06:50:00|213.61|212.01|214.08|212.48|214.24|212.64|213.33|211.73|150
1738479300000|2025-02-02 06:55:00|214.06|212.46|213.88|212.28|214.07|212.47|213.66|212.06|112
1738479600000|2025-02-02 07:00:00|213.89|212.29|213.44|211.84|213.89|212.29|213.44|211.84|131
1738479900000|2025-02-02 07:05:00|213.45|211.85|213.21|211.61|213.54|211.94|213.01|211.41|293
1738480200000|2025-02-02 07:10:00|213.22|211.62|214.11|212.51|214.11|212.51|213.16|211.56|172
1738480500000|2025-02-02 07:15:00|214.15|212.55|212.9|211.3|214.2|212.6|212.77|211.17|142
1738480800000|2025-02-02 07:20:00|212.91|211.31|213.16|211.56|213.33|211.73|212.74|211.14|143
1738481100000|2025-02-02 07:25:00|213.14|211.54|212.51|210.91|213.18|211.58|212.13|210.53|345
1738481400000|2025-02-02 07:30:00|212.49|210.89|212.78|211.18|212.86|211.26|212.29|210.69|273
1738481700000|2025-02-02 07:35:00|212.79|211.19|212.58|210.98|212.8|211.2|212.52|210.92|229
1738482000000|2025-02-02 07:40:00|212.53|210.93|212.78|211.18|213.01|211.41|212.5|210.9|174
1738482300000|2025-02-02 07:45:00|212.75|211.15|212.7|211.1|212.97|211.37|212.31|210.71|279
1738482600000|2025-02-02 07:50:00|212.74|211.14|212.81|211.21|212.99|211.39|212.73|211.13|116
1738482900000|2025-02-02 07:55:00|212.85|211.25|212.72|211.12|212.9|211.3|212.39|210.79|164
1738483200000|2025-02-02 08:00:00|212.67|211.07|213.19|211.59|213.28|211.68|212.4|210.8|278
1738483500000|2025-02-02 08:05:00|213.2|211.6|212.59|210.99|213.29|211.69|212.5|210.9|206
1738483800000|2025-02-02 08:10:00|212.67|211.07|212.24|210.64|212.67|211.07|211.85|210.25|293
1738484100000|2025-02-02 08:15:00|212.26|210.66|213.14|211.54|213.16|211.56|212.22|210.62|244
1738484400000|2025-02-02 08:20:00|213.13|211.53|214.35|212.75|214.51|212.91|212.91|211.31|335
1738484700000|2025-02-02 08:25:00|214.33|212.73|213.71|212.11|214.42|212.82|213.61|212.01|267
1738485000000|2025-02-02 08:30:00|213.72|212.12|214.8|213.2|215.34|213.74|213.68|212.08|343
1738485300000|2025-02-02 08:35:00|214.82|213.22|216.03|214.43|216.18|214.58|214.81|213.21|356
1738485600000|2025-02-02 08:40:00|216.05|214.45|215.96|214.36|216.75|215.15|215.91|214.31|441
1738485900000|2025-02-02 08:45:00|215.93|214.33|216.03|214.43|216.09|214.49|215.76|214.16|317
1738486200000|2025-02-02 08:50:00|216.05|214.45|215.95|214.35|216.66|215.06|215.86|214.26|259
1738486500000|2025-02-02 08:55:00|215.94|214.34|216.22|214.62|216.4|214.8|215.69|214.09|220
1738486800000|2025-02-02 09:00:00|216.21|214.61|215.63|214.03|216.23|214.63|215.54|213.94|365
1738487100000|2025-02-02 09:05:00|215.65|214.05|215.29|213.69|215.68|214.08|215.23|213.63|265
1738487400000|2025-02-02 09:10:00|215.3|213.7|215.4|213.8|215.51|213.91|215.16|213.56|240
1738487700000|2025-02-02 09:15:00|215.36|213.76|214.38|212.78|215.39|213.79|214.35|212.75|239
1738488000000|2025-02-02 09:20:00|214.36|212.76|214.33|212.73|214.78|213.18|214.26|212.66|254
1738488300000|2025-02-02 09:25:00|214.34|212.74|214.33|212.73|214.35|212.75|214.03|212.43|115
1738488600000|2025-02-02 09:30:00|214.34|212.74|214.13|212.53|214.41|212.81|214.03|212.43|167
1738488900000|2025-02-02 09:35:00|214.14|212.54|214.96|213.36|215.3|213.7|214.12|212.52|358
1738489200000|2025-02-02 09:40:00|214.99|213.39|215.43|213.83|215.55|213.95|214.83|213.23|164
1738489500000|2025-02-02 09:45:00|215.41|213.81|215.11|213.51|215.64|214.04|215.09|213.49|222
1738489800000|2025-02-02 09:50:00|215.12|213.52|214.72|213.12|215.12|213.52|214.61|213.01|110
1738490100000|2025-02-02 09:55:00|214.76|213.16|214.66|213.06|214.83|213.23|214.57|212.97|104
1738490400000|2025-02-02 10:00:00|214.65|213.05|214.16|212.56|214.66|213.06|214|212.4|169
1738490700000|2025-02-02 10:05:00|214.13|212.53|214.08|212.48|214.62|213.02|214.08|212.48|125
1738491000000|2025-02-02 10:10:00|214.02|212.42|213.61|212.01|214.29|212.69|213.61|212.01|169
1738491300000|2025-02-02 10:15:00|213.65|212.05|213.55|211.95|213.92|212.32|213.48|211.88|259
1738491600000|2025-02-02 10:20:00|213.54|211.94|212.81|211.21|213.6|212|212.63|211.03|203
1738491900000|2025-02-02 10:25:00|212.8|211.2|212.86|211.26|213.04|211.44|212.79|211.19|96
1738492200000|2025-02-02 10:30:00|212.84|211.24|212.27|210.67|212.84|211.24|212.27|210.67|276
1738492500000|2025-02-02 10:35:00|212.23|210.63|212.73|211.13|212.81|211.21|212.19|210.59|301
1738492800000|2025-02-02 10:40:00|212.72|211.12|213.22|211.62|213.28|211.68|212.52|210.92|160
1738493100000|2025-02-02 10:45:00|213.21|211.61|213.59|211.99|214|212.4|213.21|211.61|226
1738493400000|2025-02-02 10:50:00|213.57|211.97|213.15|211.55|213.59|211.99|213.13|211.53|150
1738493700000|2025-02-02 10:55:00|213.16|211.56|212.84|211.24|213.18|211.58|212.81|211.21|122
1738494000000|2025-02-02 11:00:00|212.82|211.22|212.78|211.18|212.95|211.35|212.44|210.84|194
1738494300000|2025-02-02 11:05:00|212.75|211.15|212.11|210.51|212.92|211.32|212.04|210.44|180
1738494600000|2025-02-02 11:10:00|212.12|210.52|211.95|210.35|212.12|210.52|211.59|209.99|218
1738494900000|2025-02-02 11:15:00|211.96|210.36|211.99|210.39|212.11|210.51|211.84|210.24|149
1738495200000|2025-02-02 11:20:00|211.95|210.35|211.1|209.5|211.95|210.35|211.07|209.47|151
1738495500000|2025-02-02 11:25:00|211.09|209.49|210.39|208.79|211.28|209.68|210.27|208.67|283
1738495800000|2025-02-02 11:30:00|210.38|208.78|210.73|209.13|211.21|209.61|210.36|208.76|433
1738496100000|2025-02-02 11:35:00|210.74|209.14|210.18|208.58|210.97|209.37|209.72|208.12|475
1738496400000|2025-02-02 11:40:00|210.21|208.61|209.35|207.75|210.77|209.17|209.12|207.52|530
1738496700000|2025-02-02 11:45:00|209.41|207.81|209.54|207.94|209.7|208.1|208.62|207.02|570
1738497000000|2025-02-02 11:50:00|209.51|207.91|209.81|208.21|210.4|208.8|209.42|207.82|473
1738497300000|2025-02-02 11:55:00|209.83|208.23|209.54|207.94|210.42|208.82|209.37|207.77|324
1738497600000|2025-02-02 12:00:00|209.53|207.93|210.75|209.15|210.89|209.29|209.11|207.51|419
1738497900000|2025-02-02 12:05:00|210.74|209.14|211.55|209.95|211.64|210.04|210.5|208.9|315
1738498200000|2025-02-02 12:10:00|211.54|209.94|211.82|210.22|211.85|210.25|211.07|209.47|359
1738498500000|2025-02-02 12:15:00|211.81|210.21|211.14|209.54|212.1|210.5|211.14|209.54|369
1738498800000|2025-02-02 12:20:00|211.13|209.53|211.24|209.64|211.27|209.67|210.6|209|359
1738499100000|2025-02-02 12:25:00|211.25|209.65|210.92|209.32|211.59|209.99|210.92|209.32|293
1738499400000|2025-02-02 12:30:00|210.86|209.26|209.98|208.38|210.86|209.26|209.95|208.35|367
1738499700000|2025-02-02 12:35:00|209.97|208.37|210.01|208.41|210.74|209.14|209.83|208.23|386
1738500000000|2025-02-02 12:40:00|210|208.4|211.09|209.49|211.15|209.55|209.87|208.27|367
1738500300000|2025-02-02 12:45:00|211.1|209.5|210.95|209.35|211.44|209.84|210.68|209.08|446
1738500600000|2025-02-02 12:50:00|210.94|209.34|210.26|208.66|210.96|209.36|210.26|208.66|354
1738500900000|2025-02-02 12:55:00|210.28|208.68|209.22|207.62|210.29|208.69|209.22|207.62|425
1738501200000|2025-02-02 13:00:00|209.17|207.57|210.66|209.06|210.68|209.08|209.17|207.57|450
1738501500000|2025-02-02 13:05:00|210.68|209.08|211.71|210.11|211.91|210.31|210.51|208.91|514
1738501800000|2025-02-02 13:10:00|211.72|210.12|211.21|209.61|212.02|210.42|211.16|209.56|385
1738502100000|2025-02-02 13:15:00|211.18|209.58|211.71|210.11|211.77|210.17|210.53|208.93|291
1738502400000|2025-02-02 13:20:00|211.69|210.09|211.64|210.04|211.9|210.3|211.44|209.84|236
1738502700000|2025-02-02 13:25:00|211.62|210.02|211.5|209.9|211.88|210.28|211.23|209.63|199
1738503000000|2025-02-02 13:30:00|211.49|209.89|211.62|210.02|211.62|210.02|210.81|209.21|308
1738503300000|2025-02-02 13:35:00|211.61|210.01|211.66|210.06|212.46|210.86|211.48|209.88|351
1738503600000|2025-02-02 13:40:00|211.79|210.19|212.64|211.04|212.69|211.09|211.75|210.15|210
1738503900000|2025-02-02 13:45:00|212.65|211.05|213.08|211.48|213.77|212.17|212.62|211.02|351
1738504200000|2025-02-02 13:50:00|213.09|211.49|212.76|211.16|213.15|211.55|212.58|210.98|218
1738504500000|2025-02-02 13:55:00|212.77|211.17|213.63|212.03|213.68|212.08|212.73|211.13|237
1738504800000|2025-02-02 14:00:00|213.62|212.02|213.9|212.3|214.17|212.57|213.16|211.56|343
1738505100000|2025-02-02 14:05:00|213.91|212.31|214.5|212.9|214.66|213.06|213.65|212.05|404
1738505400000|2025-02-02 14:10:00|214.54|212.94|214.8|213.2|214.89|213.29|213.98|212.38|331
1738505700000|2025-02-02 14:15:00|214.79|213.19|214.29|212.69|214.96|213.36|214.27|212.67|314
1738506000000|2025-02-02 14:20:00|214.28|212.68|214.32|212.72|214.92|213.32|214.09|212.49|395
1738506300000|2025-02-02 14:25:00|214.33|212.73|214.65|213.05|214.72|213.12|214.12|212.52|279
1738506600000|2025-02-02 14:30:00|214.64|213.04|214.35|212.75|214.64|213.04|213.85|212.25|349
1738506900000|2025-02-02 14:35:00|214.36|212.76|213.44|211.84|214.42|212.82|213.44|211.84|323
1738507200000|2025-02-02 14:40:00|213.43|211.83|213.71|212.11|213.97|212.37|213.41|211.81|233
1738507500000|2025-02-02 14:45:00|213.72|212.12|213.9|212.3|214.07|212.47|213.17|211.57|303
1738507800000|2025-02-02 14:50:00|213.91|212.31|214.34|212.74|214.36|212.76|213.66|212.06|189
1738508100000|2025-02-02 14:55:00|214.35|212.75|214.38|212.78|214.71|213.11|214.31|212.71|146
1738508400000|2025-02-02 15:00:00|214.36|212.76|212.94|211.34|214.36|212.76|212.81|211.21|343
1738508700000|2025-02-02 15:05:00|212.97|211.37|213.05|211.45|213.46|211.86|212.73|211.13|376
1738509000000|2025-02-02 15:10:00|213.06|211.46|212.9|211.3|213.51|211.91|212.81|211.21|315
1738509300000|2025-02-02 15:15:00|212.89|211.29|212.84|211.24|213.28|211.68|212.47|210.87|290
1738509600000|2025-02-02 15:20:00|212.83|211.23|212.27|210.67|213.1|211.5|212.27|210.67|322
1738509900000|2025-02-02 15:25:00|212.28|210.68|211.28|209.68|212.44|210.84|211.28|209.68|439
1738510200000|2025-02-02 15:30:00|211.15|209.55|212.16|210.56|212.29|210.69|210.75|209.15|583
1738510500000|2025-02-02 15:35:00|212.13|210.53|212.64|211.04|213.21|211.61|211.94|210.34|405
1738510800000|2025-02-02 15:40:00|212.6|211|211.79|210.19|212.86|211.26|211.78|210.18|374
1738511100000|2025-02-02 15:45:00|211.75|210.15|212.57|210.97|212.83|211.23|211.55|209.95|382
1738511400000|2025-02-02 15:50:00|212.58|210.98|213.17|211.57|213.58|211.98|212.56|210.96|364
1738511700000|2025-02-02 15:55:00|213.23|211.63|212.97|211.37|213.46|211.86|212.7|211.1|289
1738512000000|2025-02-02 16:00:00|212.98|211.38|211.75|210.15|212.98|211.38|211.55|209.95|503
1738512300000|2025-02-02 16:05:00|211.76|210.16|211.69|210.09|212.28|210.68|211.69|210.09|412
1738512600000|2025-02-02 16:10:00|211.7|210.1|210.34|208.74|211.77|210.17|210.31|208.71|525
1738512900000|2025-02-02 16:15:00|210.37|208.77|210.72|209.12|211.08|209.48|209.82|208.22|609
1738513200000|2025-02-02 16:20:00|210.97|209.37|210.11|208.51|211.23|209.63|210.07|208.47|587
1738513500000|2025-02-02 16:25:00|210.12|208.52|209.16|207.56|210.75|209.15|209.16|207.56|489
1738513800000|2025-02-02 16:30:00|209.2|207.6|208.31|206.71|209.64|208.04|208.12|206.52|618
1738514100000|2025-02-02 16:35:00|208.33|206.73|207.62|206.02|208.78|207.18|207.57|205.97|761
1738514400000|2025-02-02 16:40:00|207.64|206.04|208.13|206.53|208.43|206.83|207.31|205.71|597
1738514700000|2025-02-02 16:45:00|208.16|206.56|207.57|205.97|208.42|206.82|207.27|205.67|690
1738515000000|2025-02-02 16:50:00|207.58|205.98|207.49|205.89|208.22|206.62|207.21|205.61|638
1738515300000|2025-02-02 16:55:00|207.47|205.87|207.29|205.69|207.52|205.92|206.61|205.01|693
1738515600000|2025-02-02 17:00:00|207.33|205.73|207.25|205.65|208.58|206.98|206.92|205.32|803
1738515900000|2025-02-02 17:05:00|207.27|205.67|208.47|206.87|208.54|206.94|206.57|204.97|753
1738516200000|2025-02-02 17:10:00|208.4|206.8|208.21|206.61|209.33|207.73|208.05|206.45|607
1738516500000|2025-02-02 17:15:00|208.19|206.59|206.7|205.1|208.21|206.61|206.31|204.71|661
1738516800000|2025-02-02 17:20:00|206.69|205.09|204.83|203.23|206.69|205.09|204.78|203.18|518
1738517100000|2025-02-02 17:25:00|204.84|203.24|206.25|204.65|206.82|205.22|204.83|203.23|722
1738517400000|2025-02-02 17:30:00|206.18|204.58|206.1|204.5|207.68|206.08|206.04|204.44|772
1738517700000|2025-02-02 17:35:00|206.08|204.48|206.3|204.7|206.7|205.1|204.9|203.3|819
1738518000000|2025-02-02 17:40:00|206.32|204.72|204.84|203.24|206.8|205.2|204.73|203.13|700
1738518300000|2025-02-02 17:45:00|204.85|203.25|204.54|202.94|204.9|203.3|204.13|202.53|724
1738518600000|2025-02-02 17:50:00|204.53|202.93|203.51|201.91|204.99|203.39|202.92|201.32|869
1738518900000|2025-02-02 17:55:00|203.55|201.95|203.63|202.03|204.49|202.89|202.89|201.29|840
1738519200000|2025-02-02 18:00:00|203.7|202.1|204.27|202.67|204.81|203.21|202.79|201.19|789
1738519500000|2025-02-02 18:05:00|204.28|202.68|203.69|202.09|205.14|203.54|203.52|201.92|806
1738519800000|2025-02-02 18:10:00|203.7|202.1|202.79|201.19|204.02|202.42|202.58|200.98|756
1738520100000|2025-02-02 18:15:00|202.83|201.23|201.81|200.21|202.88|201.28|201.7|200.1|683
1738520400000|2025-02-02 18:20:00|201.83|200.23|202.77|201.17|203|201.4|201.68|200.08|662
1738520700000|2025-02-02 18:25:00|202.76|201.16|204.46|202.86|204.87|203.27|202.68|201.08|652
1738521000000|2025-02-02 18:30:00|204.47|202.87|202.19|200.59|204.57|202.97|202.12|200.52|704
1738521300000|2025-02-02 18:35:00|202.04|200.44|200.91|199.31|202.13|200.53|200.72|199.12|548
1738521600000|2025-02-02 18:40:00|200.9|199.3|199.2|197.6|201.41|199.81|199.2|197.6|795
1738521900000|2025-02-02 18:45:00|199.5|197.9|200.81|199.21|200.81|199.21|198.7|197.1|895
1738522200000|2025-02-02 18:50:00|200.77|199.17|198.97|197.37|201|199.4|198.9|197.3|800
1738522500000|2025-02-02 18:55:00|198.95|197.35|198.24|196.64|199.59|197.99|197.84|196.24|818
1738522800000|2025-02-02 19:00:00|198.23|196.63|199.46|197.86|199.57|197.97|196.61|195.01|844
1738523100000|2025-02-02 19:05:00|199.41|197.81|197.4|195.8|199.5|197.9|197.09|195.49|860
1738523400000|2025-02-02 19:10:00|197.41|195.81|197.77|196.17|199.41|197.81|197.41|195.81|827
1738523700000|2025-02-02 19:15:00|197.83|196.23|198.94|197.34|198.94|197.34|195.61|194.01|865
1738524000000|2025-02-02 19:20:00|198.95|197.35|197.42|195.82|198.97|197.37|196.33|194.73|860
1738524300000|2025-02-02 19:25:00|197.45|195.85|198.73|197.13|199.23|197.63|196.97|195.37|869
1738524600000|2025-02-02 19:30:00|198.66|197.06|201.53|199.93|202.22|200.62|198.6|197|875
1738524900000|2025-02-02 19:35:00|201.54|199.94|203.77|202.17|203.8|202.2|200.52|198.92|738
1738525200000|2025-02-02 19:40:00|203.72|202.12|205.6|204|206.1|204.5|203.47|201.87|845
1738525500000|2025-02-02 19:45:00|205.63|204.03|205.83|204.23|206.78|205.18|204.47|202.87|817
1738525800000|2025-02-02 19:50:00|205.57|203.97|203.89|202.29|205.66|204.06|203.46|201.86|722
1738526100000|2025-02-02 19:55:00|203.97|202.37|203.78|202.18|204.49|202.89|203.05|201.45|538
1738526400000|2025-02-02 20:00:00|203.96|202.36|205.07|203.47|205.49|203.89|203.09|201.49|728
1738526700000|2025-02-02 20:05:00|205.05|203.45|205.92|204.32|205.92|204.32|204.61|203.01|631
1738527000000|2025-02-02 20:10:00|205.93|204.33|205.97|204.37|206.17|204.57|204.9|203.3|579
1738527300000|2025-02-02 20:15:00|205.98|204.38|205.94|204.34|207.23|205.63|205.67|204.07|558
1738527600000|2025-02-02 20:20:00|205.93|204.33|206.28|204.68|206.46|204.86|205.25|203.65|559
1738527900000|2025-02-02 20:25:00|206.3|204.7|205.16|203.56|207|205.4|205.02|203.42|551
1738528200000|2025-02-02 20:30:00|205.17|203.57|204.65|201.55|205.58|203.98|204.48|201.48|592
1738528500000|2025-02-02 20:35:00|204.66|201.56|205|201.9|205.35|202.25|204.66|201.56|574
1738528800000|2025-02-02 20:40:00|205.02|201.92|205.14|202.04|205.41|202.31|204.59|201.49|535
1738529100000|2025-02-02 20:45:00|205.12|202.02|203.84|200.74|205.13|202.03|203.37|200.27|591
1738529400000|2025-02-02 20:50:00|203.83|200.73|204.29|201.19|204.72|201.62|203.73|200.63|662
1738529700000|2025-02-02 20:55:00|204.26|201.16|204.39|201.29|204.93|201.83|204.11|201.01|552
1738530000000|2025-02-02 21:00:00|204.38|201.28|204.52|201.42|205.48|202.38|203.26|200.16|656
1738530300000|2025-02-02 21:05:00|204.54|201.44|203.9|200.8|204.95|201.85|203.8|200.7|574
1738530600000|2025-02-02 21:10:00|203.91|200.81|204.37|201.27|204.68|201.58|203.65|200.55|545
1738530900000|2025-02-02 21:15:00|204.36|201.26|203.24|200.14|204.69|201.59|202.9|199.8|569
1738531200000|2025-02-02 21:20:00|203.25|200.15|204.35|201.25|204.65|201.55|203.07|199.97|547
1738531500000|2025-02-02 21:25:00|204.37|201.27|203.27|200.17|204.69|201.59|203.21|200.11|556
1738531800000|2025-02-02 21:30:00|203.29|200.19|204.9|201.8|205.35|202.25|203.01|199.91|647
1738532100000|2025-02-02 21:35:00|204.91|201.81|204.44|201.34|205.06|201.96|203.93|200.83|632
1738532400000|2025-02-02 21:40:00|204.39|201.29|203.78|200.68|204.71|201.61|202.75|199.65|592
1738532700000|2025-02-02 21:45:00|203.81|200.71|203.18|200.08|204.92|201.82|202.95|199.85|656
1738533000000|2025-02-02 21:50:00|203.17|200.07|203.34|200.24|203.76|200.66|202.76|199.66|528
1738533300000|2025-02-02 21:55:00|203.35|200.25|203.54|200.44|203.54|200.44|203.15|200.05|380
1738533600000|2025-02-02 22:00:00|203.56|200.46|206.05|202.95|206.8|203.7|203.55|200.45|757
1738533900000|2025-02-02 22:05:00|206.04|202.94|206.21|203.11|206.54|203.44|205.22|202.12|746
1738534200000|2025-02-02 22:10:00|206.22|203.12|206.46|203.36|207.46|204.36|206.19|203.09|559
1738534500000|2025-02-02 22:15:00|206.45|203.35|204.44|202.84|207.36|204.53|204.38|202.78|600
1738534800000|2025-02-02 22:20:00|204.46|202.86|203.89|202.29|204.49|202.89|203.14|201.54|488
1738535100000|2025-02-02 22:25:00|203.83|202.23|203.26|201.66|203.85|202.25|202.94|201.34|453
1738535400000|2025-02-02 22:30:00|203.19|201.59|201.47|199.87|203.19|201.59|200.33|198.73|704
1738535700000|2025-02-02 22:35:00|201.41|199.81|199.79|198.19|201.63|200.03|199.78|198.18|597
1738536000000|2025-02-02 22:40:00|199.21|197.61|198.87|197.27|199.22|197.62|193.33|191.73|718
1738536300000|2025-02-02 22:45:00|198.88|197.28|199.62|198.02|201.89|200.29|198.88|197.28|512
1738536600000|2025-02-02 22:50:00|199.61|198.01|200.27|198.67|201.46|199.86|198.11|196.51|579
1738536900000|2025-02-02 22:55:00|200.29|198.69|204.34|202.74|204.41|202.81|199.44|197.84|632
1738537200000|2025-02-02 23:00:00|204.33|202.73|202.39|200.79|204.33|202.73|201.47|199.87|1042
1738537500000|2025-02-02 23:05:00|202.38|200.78|200.26|198.66|202.45|200.85|199.94|198.34|918
1738537800000|2025-02-02 23:10:00|200.24|198.64|202.19|200.59|202.21|200.61|198.96|197.36|912
1738538100000|2025-02-02 23:15:00|202.15|200.55|203.04|201.44|204.63|203.03|202.07|200.47|922
1738538400000|2025-02-02 23:20:00|202.99|201.39|199.06|197.46|203.1|201.5|198.93|197.33|943
1738538700000|2025-02-02 23:25:00|198.98|197.38|199.17|197.57|200.38|198.78|197.26|195.66|1009
1738539000000|2025-02-02 23:30:00|199.15|197.55|199.98|198.38|200.76|199.16|198.2|196.6|1031
1738539300000|2025-02-02 23:35:00|199.94|198.34|203.69|202.09|203.74|202.14|199.75|198.15|961
1738539600000|2025-02-02 23:40:00|203.7|202.1|202.99|201.39|203.96|202.36|202.41|200.81|911
1738539900000|2025-02-02 23:45:00|202.96|201.36|202.86|201.26|204.21|202.61|202.7|201.1|904
1738540200000|2025-02-02 23:50:00|202.87|201.27|202.85|201.25|203.55|201.95|202.12|200.52|840
1738540500000|2025-02-02 23:55:00|202.81|201.21|203.95|202.35|204|202.4|202.56|200.96|664
1738540800000|2025-02-03 00:00:00|203.96|202.36|202.38|200.78|204.35|202.75|202.35|200.75|847
1738541100000|2025-02-03 00:05:00|202.36|200.76|203.28|201.68|204.33|202.73|202.21|200.61|979
1738541400000|2025-02-03 00:10:00|203.26|201.66|202.6|201|203.57|201.97|202.39|200.79|917
1738541700000|2025-02-03 00:15:00|202.58|200.98|199.37|197.77|202.61|201.01|199.3|197.7|873
1738542000000|2025-02-03 00:20:00|199.38|197.78|197.79|196.19|200.08|198.48|197.3|195.7|824
1738542300000|2025-02-03 00:25:00|197.8|196.2|201.07|199.47|203.39|201.79|197.8|196.2|889
1738542600000|2025-02-03 00:30:00|201.01|199.41|200.1|198.5|201.43|199.83|197.57|195.97|1056
1738542900000|2025-02-03 00:35:00|200.07|198.47|197.69|196.09|200.23|198.63|197.22|195.62|1005
1738543200000|2025-02-03 00:40:00|197.57|195.97|193.72|192.12|197.57|195.97|193.06|191.46|894
1738543500000|2025-02-03 00:45:00|193.75|192.15|196.66|195.06|198.01|196.41|193.75|192.15|1034
1738543800000|2025-02-03 00:50:00|196.65|195.05|199.69|198.09|200.42|198.82|195.72|194.12|976
1738544100000|2025-02-03 00:55:00|199.67|198.07|199.17|197.57|200.83|199.23|198.41|196.81|882
1738544400000|2025-02-03 01:00:00|198.98|197.38|198.85|197.25|200.16|198.56|198.26|196.66|990
1738544700000|2025-02-03 01:05:00|198.93|197.33|197.49|195.89|199.38|197.78|197.36|195.76|1017
1738545000000|2025-02-03 01:10:00|197.46|195.86|197.02|195.42|200.47|198.87|197.02|195.42|987
1738545300000|2025-02-03 01:15:00|196.87|195.27|195.22|193.62|197.2|195.6|195.22|193.62|906
1738545600000|2025-02-03 01:20:00|195.23|193.63|194.47|192.87|195.43|193.83|192.82|191.22|984
1738545900000|2025-02-03 01:25:00|194.5|192.9|194.26|192.66|195.31|193.71|193.61|192.01|1025
1738546200000|2025-02-03 01:30:00|194.25|192.65|195.15|193.55|196.48|194.88|193.45|191.85|958
1738546500000|2025-02-03 01:35:00|195.17|193.57|195.32|193.72|195.51|193.91|193.93|192.33|964
1738546800000|2025-02-03 01:40:00|195.31|193.71|192.69|191.09|195.77|194.17|191.51|189.91|1025
1738547100000|2025-02-03 01:45:00|192.74|191.14|187.97|186.37|192.77|191.17|185.32|183.72|1010
1738547400000|2025-02-03 01:50:00|188.81|187.21|182.03|180.43|190.13|188.53|181.11|179.51|993
1738547700000|2025-02-03 01:55:00|182.07|180.47|185.4|183.8|187.91|186.31|178.06|176.46|1022
1738548000000|2025-02-03 02:00:00|185.28|183.68|184.14|182.54|187.81|186.21|182.44|180.84|993
1738548300000|2025-02-03 02:05:00|184.06|182.46|181.96|180.36|184.58|182.98|176.85|175.25|942
1738548600000|2025-02-03 02:10:00|182.09|180.49|188.96|187.36|189.6|188|182.09|180.49|877
1738548900000|2025-02-03 02:15:00|189.04|187.44|189.97|188.37|190.86|189.26|187.03|185.43|1034
1738549200000|2025-02-03 02:20:00|189.92|188.32|188.51|186.91|190.47|188.87|187.29|185.69|920
1738549500000|2025-02-03 02:25:00|188.56|186.96|188.12|186.52|189.53|187.93|187.76|186.16|1021
1738549800000|2025-02-03 02:30:00|188.13|186.53|186.95|185.35|188.61|187.01|186.17|184.57|905
1738550100000|2025-02-03 02:35:00|187.03|185.43|189.55|187.95|190.54|188.94|186.24|184.64|942
1738550400000|2025-02-03 02:40:00|189.52|187.92|190.32|188.72|190.61|189.01|188.81|187.21|873
1738550700000|2025-02-03 02:45:00|190.34|188.74|189.7|188.1|192.77|191.17|189.1|187.5|1007
1738551000000|2025-02-03 02:50:00|189.76|188.16|187.34|185.74|189.81|188.21|187.02|185.42|841
1738551300000|2025-02-03 02:55:00|187.3|185.7|188.67|187.07|189.62|188.02|186.95|185.35|923
1738551600000|2025-02-03 03:00:00|188.65|187.05|193.58|191.98|193.67|192.07|188.13|186.53|930
1738551900000|2025-02-03 03:05:00|193.6|192|195.14|193.54|196.64|195.04|193.57|191.97|792
1738552200000|2025-02-03 03:10:00|195.07|193.47|195.82|194.22|197.96|196.36|195.06|193.46|936
1738552500000|2025-02-03 03:15:00|195.84|194.24|197.52|195.92|198.49|196.89|195.25|193.65|881
1738552800000|2025-02-03 03:20:00|197.55|195.95|197.29|195.69|199.21|197.61|197.12|195.52|916
1738553100000|2025-02-03 03:25:00|197.23|195.63|196.12|194.52|198.02|196.42|195.65|194.05|750
1738553400000|2025-02-03 03:30:00|196.1|194.5|194.91|193.31|196.2|194.6|194.73|193.13|889
1738553700000|2025-02-03 03:35:00|195.15|193.55|194.54|192.94|195.74|194.14|194.32|192.72|768
1738554000000|2025-02-03 03:40:00|194.53|192.93|194.84|193.24|195.5|193.9|194.48|192.88|833
1738554300000|2025-02-03 03:45:00|194.83|193.23|199.32|197.72|199.46|197.86|194.75|193.15|830
1738554600000|2025-02-03 03:50:00|199.34|197.74|199.31|197.71|200.68|199.08|199.18|197.58|881
1738554900000|2025-02-03 03:55:00|199.32|197.72|198.86|197.26|199.78|198.18|198.35|196.75|756
1738555200000|2025-02-03 04:00:00|198.83|197.23|200.63|199.03|200.81|199.21|198.23|196.63|890
1738555500000|2025-02-03 04:05:00|200.61|199.01|198.3|196.7|200.84|199.24|197.62|196.02|801
1738555800000|2025-02-03 04:10:00|198.26|196.66|197.14|195.54|198.7|197.1|197.03|195.43|588
1738556100000|2025-02-03 04:15:00|197.16|195.56|197.74|196.14|198.35|196.75|196.97|195.37|755
1738556400000|2025-02-03 04:20:00|197.72|196.12|196.32|194.72|198.63|197.03|196.18|194.58|657
1738556700000|2025-02-03 04:25:00|196.3|194.7|195.31|193.71|196.48|194.88|195.05|193.45|767
1738557000000|2025-02-03 04:30:00|195.33|193.73|193.72|192.12|196.04|194.44|193.66|192.06|773
1738557300000|2025-02-03 04:35:00|193.7|192.1|193.34|191.74|195.16|193.56|193.26|191.66|890
1738557600000|2025-02-03 04:40:00|193.3|191.7|192.68|191.08|193.8|192.2|191.46|189.86|809
1738557900000|2025-02-03 04:45:00|192.67|191.07|193.34|191.74|193.8|192.2|192.03|190.43|819
1738558200000|2025-02-03 04:50:00|193.32|191.72|192.46|190.86|193.94|192.34|192.44|190.84|953
1738558500000|2025-02-03 04:55:00|192.45|190.85|190.82|189.22|193.01|191.41|190.26|188.66|844
1738558800000|2025-02-03 05:00:00|190.87|189.27|191.51|189.91|192.52|190.92|190.76|189.16|981
1738559100000|2025-02-03 05:05:00|191.53|189.93|192.74|191.14|193.05|191.45|191.39|189.79|903
1738559400000|2025-02-03 05:10:00|192.73|191.13|191.69|190.09|193.05|191.45|191.69|190.09|771
1738559700000|2025-02-03 05:15:00|191.67|190.07|195.39|193.79|195.47|193.87|191.52|189.92|924
1738560000000|2025-02-03 05:20:00|195.4|193.8|193.86|192.26|195.4|193.8|192.93|191.33|752
1738560300000|2025-02-03 05:25:00|193.87|192.27|194.94|193.34|195.94|194.34|193.79|192.19|728
1738560600000|2025-02-03 05:30:00|195|193.4|196.73|195.13|196.85|195.25|194.68|193.08|783
1738560900000|2025-02-03 05:35:00|196.72|195.12|194.66|193.06|196.82|195.22|194.61|193.01|778
1738561200000|2025-02-03 05:40:00|194.67|193.07|194.97|193.37|195.65|194.05|194.15|192.55|684
1738561500000|2025-02-03 05:45:00|194.96|193.36|196.62|195.02|196.67|195.07|194.35|192.75|770
1738561800000|2025-02-03 05:50:00|196.63|195.03|195.43|193.83|196.63|195.03|195.34|193.74|720
1738562100000|2025-02-03 05:55:00|195.44|193.84|197.84|196.24|198.47|196.87|195.43|193.83|768
1738562400000|2025-02-03 06:00:00|197.85|196.25|195.66|194.06|197.85|196.25|195.26|193.66|747
1738562700000|2025-02-03 06:05:00|195.67|194.07|195.79|194.19|196.04|194.44|194.93|193.33|609
1738563000000|2025-02-03 06:10:00|195.8|194.2|195.85|194.25|196.12|194.52|194.77|193.17|568
1738563300000|2025-02-03 06:15:00|195.86|194.26|197.04|195.44|197.04|195.44|195.22|193.62|606
1738563600000|2025-02-03 06:20:00|197.1|195.5|198.72|197.12|198.85|197.25|196.89|195.29|665
1738563900000|2025-02-03 06:25:00|198.73|197.13|197.81|196.21|198.73|197.13|197.27|195.67|663
1738564200000|2025-02-03 06:30:00|197.79|196.19|199.02|197.42|199.42|197.82|197.28|195.68|738
1738564500000|2025-02-03 06:35:00|199.06|197.46|196.33|194.73|199.08|197.48|196.19|194.59|795
1738564800000|2025-02-03 06:40:00|196.36|194.76|195.84|194.24|196.56|194.96|195.56|193.96|681
1738565100000|2025-02-03 06:45:00|195.86|194.26|196.38|194.78|196.67|195.07|195.72|194.12|543
1738565400000|2025-02-03 06:50:00|196.39|194.79|195.88|194.28|197.06|195.46|195.59|193.99|478
1738565700000|2025-02-03 06:55:00|195.95|194.35|196.77|195.17|196.87|195.27|195.63|194.03|452
1738566000000|2025-02-03 07:00:00|196.75|195.15|197.61|196.01|197.63|196.03|196.35|194.75|562
1738566300000|2025-02-03 07:05:00|197.6|196|197.05|195.45|198.24|196.64|196.79|195.19|749
1738566600000|2025-02-03 07:10:00|197.01|195.41|197.54|195.94|197.86|196.26|196.66|195.06|740
1738566900000|2025-02-03 07:15:00|197.56|195.96|199.51|197.91|199.52|197.92|197.46|195.86|672
1738567200000|2025-02-03 07:20:00|199.54|197.94|198.13|196.53|199.54|197.94|197.95|196.35|647
1738567500000|2025-02-03 07:25:00|198.12|196.52|198.89|197.29|199.08|197.48|197.89|196.29|612
1738567800000|2025-02-03 07:30:00|198.77|197.17|198.48|196.88|198.85|197.25|197.29|195.69|659
1738568100000|2025-02-03 07:35:00|198.52|196.92|198.74|197.14|199.39|197.79|198.24|196.64|679
1738568400000|2025-02-03 07:40:00|198.75|197.15|198.2|196.6|199.93|198.33|198.2|196.6|754
1738568700000|2025-02-03 07:45:00|198.23|196.63|199.99|198.39|200.06|198.46|197.71|196.11|696
1738569000000|2025-02-03 07:50:00|200.01|198.41|200.38|198.78|200.61|199.01|199.37|197.77|778
1738569300000|2025-02-03 07:55:00|200.4|198.8|200.25|198.65|200.74|199.14|199.68|198.08|622
1738569600000|2025-02-03 08:00:00|200.27|198.67|197.72|196.12|200.27|198.67|196.97|195.37|820
1738569900000|2025-02-03 08:05:00|197.71|196.11|197.3|195.7|197.85|196.25|196.85|195.25|745
1738570200000|2025-02-03 08:10:00|197.31|195.71|197.93|196.33|197.93|196.33|196.26|194.66|658
1738570500000|2025-02-03 08:15:00|197.96|196.36|196.5|194.9|198.36|196.76|196.03|194.43|776
1738570800000|2025-02-03 08:20:00|196.49|194.89|196.97|195.37|197.89|196.29|196.46|194.86|660
1738571100000|2025-02-03 08:25:00|196.95|195.35|196.95|195.35|197.6|196|196.75|195.15|570
1738571400000|2025-02-03 08:30:00|196.91|195.31|196.11|194.51|197.2|195.6|195.75|194.15|840
1738571700000|2025-02-03 08:35:00|196.14|194.54|195.32|193.72|196.44|194.84|195.32|193.72|653
1738572000000|2025-02-03 08:40:00|195.33|193.73|194.89|193.29|195.75|194.15|194.45|192.85|705
1738572300000|2025-02-03 08:45:00|194.57|192.97|194.96|193.36|195.59|193.99|194.57|192.97|624
1738572600000|2025-02-03 08:50:00|194.97|193.37|196.3|194.7|196.33|194.73|194.79|193.19|591
1738572900000|2025-02-03 08:55:00|196.29|194.69|196.65|195.05|196.66|195.06|195.87|194.27|588
1738573200000|2025-02-03 09:00:00|196.63|195.03|199.68|198.08|199.99|198.39|196.2|194.6|818
1738573500000|2025-02-03 09:05:00|199.67|198.07|199.43|197.83|200.18|198.58|199.33|197.73|773
1738573800000|2025-02-03 09:10:00|199.4|197.8|199.68|198.08|200.05|198.45|198.83|197.23|691
1738574100000|2025-02-03 09:15:00|199.65|198.05|196.64|195.04|199.77|198.17|196.46|194.86|755
1738574400000|2025-02-03 09:20:00|196.66|195.06|197.44|195.84|197.44|195.84|196.36|194.76|634
1738574700000|2025-02-03 09:25:00|197.43|195.83|197.3|195.7|197.98|196.38|196.9|195.3|731
1738575000000|2025-02-03 09:30:00|197.31|195.71|196.33|194.73|197.7|196.1|195.96|194.36|686
1738575300000|2025-02-03 09:35:00|196.35|194.75|195.47|193.87|196.39|194.79|194.95|193.35|808
1738575600000|2025-02-03 09:40:00|195.45|193.85|195.67|194.07|195.82|194.22|195.01|193.41|707
1738575900000|2025-02-03 09:45:00|195.65|194.05|195.66|194.06|195.98|194.38|194.89|193.29|661
1738576200000|2025-02-03 09:50:00|195.64|194.04|195.5|193.9|196.22|194.62|195.06|193.46|616
1738576500000|2025-02-03 09:55:00|195.51|193.91|195.37|193.77|196.03|194.43|195.06|193.46|544
1738576800000|2025-02-03 10:00:00|195.41|193.81|195.68|194.08|196.1|194.5|195.23|193.63|549
1738577100000|2025-02-03 10:05:00|195.69|194.09|197.06|195.46|197.17|195.57|195.69|194.09|645
1738577400000|2025-02-03 10:10:00|197.05|195.45|197.11|195.51|197.16|195.56|196.64|195.04|545
1738577700000|2025-02-03 10:15:00|197.1|195.5|197.01|195.41|197.38|195.78|196.38|194.78|629
1738578000000|2025-02-03 10:20:00|196.98|195.38|198.66|197.06|199.17|197.57|196.85|195.25|719
1738578300000|2025-02-03 10:25:00|198.64|197.04|200.48|198.88|200.59|198.99|198.64|197.04|648
1738578600000|2025-02-03 10:30:00|200.52|198.92|200.79|199.19|201.07|199.47|199.62|198.02|483
1738578900000|2025-02-03 10:35:00|200.78|199.18|200.87|199.27|201.93|200.33|200.69|199.09|573
1738579200000|2025-02-03 10:40:00|200.86|199.26|200.63|199.03|201.04|199.44|199.73|198.13|559
1738579500000|2025-02-03 10:45:00|200.65|199.05|200.82|199.22|201.52|199.92|200.64|199.04|552
1738579800000|2025-02-03 10:50:00|200.84|199.24|201.49|199.89|201.85|200.25|200.75|199.15|486
1738580100000|2025-02-03 10:55:00|201.5|199.9|202.94|201.34|203.26|201.66|201.5|199.9|532
1738580400000|2025-02-03 11:00:00|202.92|201.32|202.12|200.52|202.94|201.34|201.88|200.28|599
1738580700000|2025-02-03 11:05:00|202.05|200.45|202.03|200.43|202.21|200.61|201.5|199.9|440
1738581000000|2025-02-03 11:10:00|202.02|200.42|201.67|200.07|202.16|200.56|200.85|199.25|487
1738581300000|2025-02-03 11:15:00|201.61|200.01|200.76|199.16|201.82|200.22|200.37|198.77|543
1738581600000|2025-02-03 11:20:00|200.81|199.21|201.21|199.61|201.25|199.65|200.09|198.49|552
1738581900000|2025-02-03 11:25:00|201.22|199.62|200.49|198.89|201.25|199.65|200.01|198.41|404
1738582200000|2025-02-03 11:30:00|200.5|198.9|200.73|199.13|200.99|199.39|200.04|198.44|525
1738582500000|2025-02-03 11:35:00|200.77|199.17|200.61|199.01|200.89|199.29|200.05|198.45|499
1738582800000|2025-02-03 11:40:00|200.6|199|200.17|198.57|201.02|199.42|199.75|198.15|430
1738583100000|2025-02-03 11:45:00|200.36|198.76|199.78|198.18|200.43|198.83|199.45|197.85|480
1738583400000|2025-02-03 11:50:00|199.77|198.17|199.54|197.94|199.81|198.21|199.13|197.53|441
1738583700000|2025-02-03 11:55:00|199.55|197.95|199.68|198.08|200.22|198.62|199.4|197.8|353
1738584000000|2025-02-03 12:00:00|199.66|198.06|199.08|197.48|200.14|198.54|198.73|197.13|561
1738584300000|2025-02-03 12:05:00|199.06|197.46|198.99|197.39|199.29|197.69|198.35|196.75|442
1738584600000|2025-02-03 12:10:00|198.96|197.36|198.27|196.67|199.24|197.64|197.93|196.33|532
1738584900000|2025-02-03 12:15:00|198.24|196.64|199.97|198.37|200.22|198.62|198.15|196.55|661
1738585200000|2025-02-03 12:20:00|199.96|198.36|199.37|197.77|200.34|198.74|198.91|197.31|619
1738585500000|2025-02-03 12:25:00|199.38|197.78|198.61|197.01|199.51|197.91|198.61|197.01|408
1738585800000|2025-02-03 12:30:00|198.56|196.96|198.68|197.08|198.74|197.14|197.76|196.16|545
1738586100000|2025-02-03 12:35:00|198.69|197.09|197.59|195.99|198.94|197.34|197.44|195.84|445
1738586400000|2025-02-03 12:40:00|197.61|196.01|198.09|196.49|198.4|196.8|197.6|196|368
1738586700000|2025-02-03 12:45:00|198.1|196.5|197.58|195.98|198.13|196.53|197.17|195.57|508
1738587000000|2025-02-03 12:50:00|197.81|196.21|196.02|194.42|197.85|196.25|196.02|194.42|440
1738587300000|2025-02-03 12:55:00|196|194.4|195.85|194.25|196.09|194.49|195.63|194.03|473
1738587600000|2025-02-03 13:00:00|195.86|194.26|196.13|194.53|196.19|194.59|195.59|193.99|680
1738587900000|2025-02-03 13:05:00|196.11|194.51|196.87|195.27|197.32|195.72|196.11|194.51|653
1738588200000|2025-02-03 13:10:00|196.88|195.28|195.43|193.83|196.88|195.28|195.36|193.76|447
1738588500000|2025-02-03 13:15:00|195.41|193.81|195.85|194.25|196.66|195.06|195.29|193.69|540
1738588800000|2025-02-03 13:20:00|195.83|194.23|195.72|194.12|196.36|194.76|195.61|194.01|358
1738589100000|2025-02-03 13:25:00|195.73|194.13|194.14|192.54|195.96|194.36|194.14|192.54|521
1738589400000|2025-02-03 13:30:00|194.1|192.5|195.25|193.65|195.47|193.87|194.06|192.46|562
1738589700000|2025-02-03 13:35:00|195.24|193.64|195.68|194.08|195.74|194.14|194.53|192.93|545
1738590000000|2025-02-03 13:40:00|195.73|194.13|197.27|195.67|197.56|195.96|195.69|194.09|626
1738590300000|2025-02-03 13:45:00|197.29|195.69|195.71|194.11|197.55|195.95|195.33|193.73|622
1738590600000|2025-02-03 13:50:00|195.69|194.09|194.85|193.25|195.7|194.1|194.75|193.15|408
1738590900000|2025-02-03 13:55:00|194.84|193.24|195.32|193.72|195.45|193.85|194.44|192.84|371
1738591200000|2025-02-03 14:00:00|195.33|193.73|192.22|190.62|195.43|193.83|191.75|190.15|694
1738591500000|2025-02-03 14:05:00|192.23|190.63|191.84|190.24|192.77|191.17|191.31|189.71|773
1738591800000|2025-02-03 14:10:00|191.96|190.36|192.02|190.42|193.28|191.68|191.86|190.26|856
1738592100000|2025-02-03 14:15:00|191.98|190.38|191.95|190.35|193.62|192.02|191.89|190.29|782
1738592400000|2025-02-03 14:20:00|191.94|190.34|191.6|190|192.45|190.85|190.64|189.04|868
1738592700000|2025-02-03 14:25:00|191.62|190.02|191.93|190.33|192.47|190.87|191.37|189.77|838
1738593000000|2025-02-03 14:30:00|191.91|190.31|199.32|197.72|199.98|198.38|190.91|189.31|1038
1738593300000|2025-02-03 14:35:00|199.48|197.88|199.09|197.49|199.64|198.04|196.18|194.58|985
1738593600000|2025-02-03 14:40:00|199.6|198|198.66|197.06|199.65|198.05|197.82|196.22|1005
1738593900000|2025-02-03 14:45:00|198.74|197.14|197.38|195.78|199.32|197.72|196.59|194.99|1025
1738594200000|2025-02-03 14:50:00|197.42|195.82|196.52|194.92|198.29|196.69|196|194.4|954
1738594500000|2025-02-03 14:55:00|196.53|194.93|200.45|198.85|200.6|199|195.74|194.14|978
1738594800000|2025-02-03 15:00:00|200.39|198.79|199.63|198.03|201.24|199.64|198.86|197.26|881
1738595100000|2025-02-03 15:05:00|199.74|198.14|199.54|197.94|200.9|199.3|199.13|197.53|935
1738595400000|2025-02-03 15:10:00|199.55|197.95|199.71|198.11|200.32|198.72|198.7|197.1|912
1738595700000|2025-02-03 15:15:00|199.73|198.13|202.37|200.77|203.17|201.57|199.04|197.44|931
1738596000000|2025-02-03 15:20:00|202.36|200.76|207.65|206.05|208.02|206.42|202.36|200.76|813
1738596300000|2025-02-03 15:25:00|207.58|205.98|207.98|206.38|209.57|207.97|207.46|205.86|939
1738596600000|2025-02-03 15:30:00|208.03|206.43|209.19|207.59|209.68|208.08|205.97|204.37|947
1738596900000|2025-02-03 15:35:00|209.21|207.61|207.79|206.19|209.71|208.11|207.56|205.96|937
1738597200000|2025-02-03 15:40:00|207.81|206.21|209.91|208.31|210.01|208.41|206.84|205.24|888
1738597500000|2025-02-03 15:45:00|209.9|208.3|209.04|207.44|210.71|209.11|208.45|206.85|1017
1738597800000|2025-02-03 15:50:00|209.05|207.45|206.71|205.11|209.14|207.54|206.47|204.87|906
1738598100000|2025-02-03 15:55:00|206.73|205.13|207.87|206.27|208.59|206.99|206.7|205.1|849
1738598400000|2025-02-03 16:00:00|207.86|206.26|207.68|206.08|208.92|207.32|206.55|204.95|914
1738598700000|2025-02-03 16:05:00|207.65|206.05|205.2|203.6|207.71|206.11|205.15|203.55|995
1738599000000|2025-02-03 16:10:00|205.19|203.59|205.72|204.12|206.03|204.43|204.55|202.95|863
1738599300000|2025-02-03 16:15:00|205.7|204.1|206.74|205.14|206.86|205.26|205.01|203.41|871
1738599600000|2025-02-03 16:20:00|206.75|205.15|208.02|206.42|208.11|206.51|206.61|205.01|798
1738599900000|2025-02-03 16:25:00|208.03|206.43|207.76|206.16|208.8|207.2|207.53|205.93|733
1738600200000|2025-02-03 16:30:00|207.81|206.21|208.86|207.26|208.9|207.3|207.35|205.75|700
1738600500000|2025-02-03 16:35:00|208.85|207.25|208.47|206.87|208.86|207.26|207.84|206.24|693
1738600800000|2025-02-03 16:40:00|208.49|206.89|209.06|207.46|209.1|207.5|208.11|206.51|507
1738601100000|2025-02-03 16:45:00|208.88|207.28|207.93|206.33|209.01|207.41|207.83|206.23|581
1738601400000|2025-02-03 16:50:00|207.91|206.31|208.9|207.3|209.84|208.24|207.88|206.28|648
1738601700000|2025-02-03 16:55:00|208.91|207.31|208.37|206.77|209.2|207.6|207.89|206.29|638
1738602000000|2025-02-03 17:00:00|208.39|206.79|207.82|206.22|208.81|207.21|206.72|205.12|748
1738602300000|2025-02-03 17:05:00|207.89|206.29|208.1|206.5|208.47|206.87|207.21|205.61|683
1738602600000|2025-02-03 17:10:00|208.11|206.51|206.8|205.2|208.11|206.51|206.48|204.88|564
1738602900000|2025-02-03 17:15:00|206.78|205.18|207.08|205.48|207.5|205.9|206.16|204.56|527
1738603200000|2025-02-03 17:20:00|207.13|205.53|207.96|206.36|208.28|206.68|207.13|205.53|486
1738603500000|2025-02-03 17:25:00|207.97|206.37|208.26|206.66|208.88|207.28|207.86|206.26|435
1738603800000|2025-02-03 17:30:00|208.28|206.68|208.35|206.75|208.42|206.82|207.58|205.98|494
1738604100000|2025-02-03 17:35:00|208.31|206.71|206.85|205.25|208.31|206.71|206.63|205.03|701
1738604400000|2025-02-03 17:40:00|206.92|205.32|208.22|206.62|208.5|206.9|206.92|205.32|456
1738604700000|2025-02-03 17:45:00|208.25|206.65|208.48|206.88|208.81|207.21|207.56|205.96|463
1738605000000|2025-02-03 17:50:00|208.49|206.89|208.89|207.29|208.92|207.32|207.35|205.75|739
1738605300000|2025-02-03 17:55:00|208.85|207.25|207.52|205.92|208.89|207.29|206.91|205.31|791
1738605600000|2025-02-03 18:00:00|207.49|205.89|207.39|205.79|207.55|205.95|205.91|204.31|771
1738605900000|2025-02-03 18:05:00|207.36|205.76|206.91|205.31|208.32|206.72|206.51|204.91|739
1738606200000|2025-02-03 18:10:00|206.9|205.3|206.74|205.14|206.97|205.37|205.98|204.38|697
1738606500000|2025-02-03 18:15:00|206.73|205.13|207.84|206.24|207.85|206.25|206.25|204.65|666
1738606800000|2025-02-03 18:20:00|207.81|206.21|208.57|206.97|208.96|207.36|207.78|206.18|676
1738607100000|2025-02-03 18:25:00|208.58|206.98|209.16|207.56|209.53|207.93|208.58|206.98|516
1738607400000|2025-02-03 18:30:00|208.88|207.28|209.9|208.3|210.04|208.44|208.57|206.97|616
1738607700000|2025-02-03 18:35:00|209.93|208.33|210.87|209.27|211.17|209.57|209.92|208.32|519
1738608000000|2025-02-03 18:40:00|210.89|209.29|210.51|208.91|211.43|209.83|210.11|208.51|513
1738608300000|2025-02-03 18:45:00|210.48|208.88|211.83|210.23|211.86|210.26|210.01|208.41|556
1738608600000|2025-02-03 18:50:00|211.84|210.24|212.24|210.64|212.8|211.2|211.81|210.21|514
1738608900000|2025-02-03 18:55:00|212.25|210.65|212.55|210.95|212.77|211.17|212.2|210.6|431
1738609200000|2025-02-03 19:00:00|212.56|210.96|212.98|211.38|213.28|211.68|212.54|210.94|446
1738609500000|2025-02-03 19:05:00|213|211.4|212.67|211.07|213.09|211.49|211.76|210.16|661
1738609800000|2025-02-03 19:10:00|212.7|211.1|213.27|211.67|213.42|211.82|212.23|210.63|507
1738610100000|2025-02-03 19:15:00|213.26|211.66|214.54|212.94|215.25|213.65|213.11|211.51|592
1738610400000|2025-02-03 19:20:00|214.55|212.95|213.55|211.95|215.42|213.82|212.96|211.36|603
1738610700000|2025-02-03 19:25:00|213.56|211.96|213.3|211.7|214.64|213.04|213.29|211.69|421
1738611000000|2025-02-03 19:30:00|213.29|211.69|214.29|212.69|214.36|212.76|212.78|211.18|557
1738611300000|2025-02-03 19:35:00|214.28|212.68|213.96|212.36|214.58|212.98|213.55|211.95|510
1738611600000|2025-02-03 19:40:00|213.92|212.32|214.36|212.76|214.41|212.81|213.56|211.96|444
1738611900000|2025-02-03 19:45:00|214.35|212.75|214.67|213.07|215.06|213.46|214.27|212.67|485
1738612200000|2025-02-03 19:50:00|214.68|213.08|214.38|212.78|214.89|213.29|213.84|212.24|569
1738612500000|2025-02-03 19:55:00|214.36|212.76|215.9|214.3|216|214.4|214.2|212.6|508
1738612800000|2025-02-03 20:00:00|215.91|214.31|214.23|212.63|215.99|214.39|214.01|212.41|666
1738613100000|2025-02-03 20:05:00|214.21|212.61|212.37|210.77|214.28|212.68|211.74|210.14|669
1738613400000|2025-02-03 20:10:00|212.36|210.76|212.59|210.99|213.49|211.89|212.19|210.59|610
1738613700000|2025-02-03 20:15:00|212.6|211|212.83|211.23|213.12|211.52|212.21|210.61|543
1738614000000|2025-02-03 20:20:00|212.82|211.22|213.48|211.88|213.56|211.96|212.64|211.04|470
1738614300000|2025-02-03 20:25:00|213.51|211.91|213.16|211.56|213.53|211.93|212.61|211.01|499
1738614600000|2025-02-03 20:30:00|213.19|211.59|212.94|211.34|213.83|212.23|212.9|211.3|668
1738614900000|2025-02-03 20:35:00|212.97|211.37|212.05|210.45|213.64|212.04|212.05|210.45|604
1738615200000|2025-02-03 20:40:00|212.04|210.44|211.79|210.19|212.58|210.98|211.38|209.78|580
1738615500000|2025-02-03 20:45:00|211.8|210.2|212.33|210.73|212.46|210.86|211.33|209.73|558
1738615800000|2025-02-03 20:50:00|212.36|210.76|211.89|210.29|212.72|211.12|211.69|210.09|461
1738616100000|2025-02-03 20:55:00|211.88|210.28|212.3|210.7|212.33|210.73|211.48|209.88|511
1738616400000|2025-02-03 21:00:00|212.29|210.69|212.21|210.61|213.51|211.91|212.04|210.44|526
1738616700000|2025-02-03 21:05:00|212.2|210.6|211.75|210.15|212.35|210.75|211.49|209.89|422
1738617000000|2025-02-03 21:10:00|211.76|210.16|211.35|209.75|212.02|210.42|211.21|209.61|283
1738617300000|2025-02-03 21:15:00|211.32|209.72|212.08|210.48|212.08|210.48|210.62|209.02|393
1738617600000|2025-02-03 21:20:00|212.02|210.42|213.9|212.3|213.99|212.39|211.99|210.39|550
1738617900000|2025-02-03 21:25:00|213.87|212.27|213.95|212.35|214.43|212.83|213.77|212.17|474
1738618200000|2025-02-03 21:30:00|213.94|212.34|214.1|212.5|215.01|213.41|213.8|212.2|585
1738618500000|2025-02-03 21:35:00|214.11|212.51|215.6|214|216.71|215.11|214.08|212.48|614
1738618800000|2025-02-03 21:40:00|215.57|213.97|215.69|214.09|216.56|214.96|215.29|213.69|494
1738619100000|2025-02-03 21:45:00|215.7|214.1|216.39|214.79|216.51|214.91|215.54|213.94|496
1738619400000|2025-02-03 21:50:00|216.45|214.85|217.86|216.26|218.41|216.81|216.45|214.85|690
1738619700000|2025-02-03 21:55:00|217.87|216.27|217.25|215.65|218.51|216.91|217.14|215.54|601
1738620000000|2025-02-03 22:00:00|217.26|215.66|216.77|215.17|218.39|216.79|216.77|215.17|774
1738620300000|2025-02-03 22:05:00|216.8|215.2|218.54|216.94|218.73|217.13|216.73|215.13|660
1738620600000|2025-02-03 22:10:00|218.57|216.97|216.91|215.31|218.91|217.31|216.77|215.17|779
1738620900000|2025-02-03 22:15:00|216.9|215.3|216.86|215.26|217|215.4|215.68|214.08|798
1738621200000|2025-02-03 22:20:00|216.87|215.27|217.6|216|217.88|216.28|216.19|214.59|586
1738621500000|2025-02-03 22:25:00|217.59|215.99|219.12|217.52|219.38|217.78|217.41|215.81|498
1738621800000|2025-02-03 22:30:00|219.17|217.57|218.26|216.66|219.19|217.59|217.34|215.74|439
1738622100000|2025-02-03 22:35:00|218.27|216.67|217.9|216.3|218.74|217.14|217.72|216.12|432
1738622400000|2025-02-03 22:40:00|217.89|216.29|218.1|216.5|218.62|217.02|217.87|216.27|185
1738622700000|2025-02-03 22:45:00|218.06|216.46|216.53|214.93|218.22|216.62|216.51|214.91|256
1738623000000|2025-02-03 22:50:00|216.51|214.91|216.92|215.32|217.39|215.79|216.42|214.82|190
1738623300000|2025-02-03 22:55:00|216.9|215.3|218.14|216.54|218.56|216.96|216.77|215.17|288
1738623600000|2025-02-03 23:00:00|218.21|216.61|217.58|215.98|218.51|216.91|216.7|215.1|573
1738623900000|2025-02-03 23:05:00|217.74|216.14|217.25|215.65|218.13|216.53|217.19|215.59|438
1738624200000|2025-02-03 23:10:00|217.2|215.6|217.14|215.54|217.51|215.91|216.88|215.28|465
1738624500000|2025-02-03 23:15:00|217.11|215.51|216.84|215.24|217.11|215.51|216.79|215.19|215
1738624800000|2025-02-03 23:20:00|216.83|215.23|216.31|214.71|217.25|215.65|216.31|214.71|228
1738625100000|2025-02-03 23:25:00|216.33|214.73|216.72|215.12|216.79|215.19|216.26|214.66|222
1738625400000|2025-02-03 23:30:00|216.73|215.13|217.43|215.83|217.45|215.85|216.59|214.99|410
1738625700000|2025-02-03 23:35:00|217.42|215.82|216.24|214.64|217.45|215.85|216.17|214.57|399
1738626000000|2025-02-03 23:40:00|216.25|214.65|216.59|214.99|217.1|215.5|216.25|214.65|248
1738626300000|2025-02-03 23:45:00|216.58|214.98|216.39|214.79|216.83|215.23|216.31|214.71|309
1738626600000|2025-02-03 23:50:00|216.41|214.81|216.45|214.85|216.8|215.2|216.38|214.78|208
1738626900000|2025-02-03 23:55:00|216.42|214.82|217.02|215.42|217.17|215.57|216.31|214.71|175
1738627200000|2025-02-04 00:00:00|217|215.4|217.6|216|217.82|216.22|216.07|214.47|471
1738627500000|2025-02-04 00:05:00|217.62|216.02|218.01|216.41|218.47|216.87|217.39|215.79|501
1738627800000|2025-02-04 00:10:00|217.96|216.36|217.79|216.19|218.63|217.03|217.48|215.88|455
1738628100000|2025-02-04 00:15:00|217.8|216.2|217.26|215.66|218.1|216.5|217.25|215.65|408
1738628400000|2025-02-04 00:20:00|217.27|215.67|216.51|214.91|217.79|216.19|216.19|214.59|405
1738628700000|2025-02-04 00:25:00|216.5|214.9|216.73|215.13|216.83|215.23|216.21|214.61|448
1738629000000|2025-02-04 00:30:00|216.72|215.12|218.03|216.43|218.31|216.71|216.38|214.78|517
1738629300000|2025-02-04 00:35:00|218.02|216.42|218.16|216.56|218.58|216.98|217.96|216.36|393
1738629600000|2025-02-04 00:40:00|218.01|216.41|217.98|216.38|218.38|216.78|217.74|216.14|333
1738629900000|2025-02-04 00:45:00|217.99|216.39|217.07|215.47|218.04|216.44|217.06|215.46|308
1738630200000|2025-02-04 00:50:00|217.06|215.46|216.8|215.2|217.29|215.69|216.49|214.89|374
1738630500000|2025-02-04 00:55:00|216.78|215.18|216.1|214.5|216.78|215.18|216.05|214.45|232
1738630800000|2025-02-04 01:00:00|216.13|214.53|216.3|214.7|216.8|215.2|216.05|214.45|305
1738631100000|2025-02-04 01:05:00|216.28|214.68|216.91|215.31|216.96|215.36|216|214.4|294
1738631400000|2025-02-04 01:10:00|216.92|215.32|216.47|214.87|217.52|215.92|216.43|214.83|290
1738631700000|2025-02-04 01:15:00|216.49|214.89|217.06|215.46|217.67|216.07|216.49|214.89|302
1738632000000|2025-02-04 01:20:00|217.07|215.47|217.66|216.06|217.88|216.28|216.92|215.32|254
1738632300000|2025-02-04 01:25:00|217.65|216.05|218.02|216.42|218.03|216.43|217.23|215.63|243
1738632600000|2025-02-04 01:30:00|218.01|216.41|218.21|216.61|218.53|216.93|217.73|216.13|417
1738632900000|2025-02-04 01:35:00|218.23|216.63|219.73|218.13|220.05|218.45|218.02|216.42|475
1738633200000|2025-02-04 01:40:00|220.21|218.61|219.16|217.56|220.23|218.63|218.95|217.35|482
1738633500000|2025-02-04 01:45:00|219.15|217.55|219.07|217.47|219.54|217.94|218.45|216.85|518
1738633800000|2025-02-04 01:50:00|219.05|217.45|218.92|217.32|219.32|217.72|218.41|216.81|443
1738634100000|2025-02-04 01:55:00|218.9|217.3|219.41|217.81|219.59|217.99|218.85|217.25|262
1738634400000|2025-02-04 02:00:00|219.42|217.82|219.61|218.01|220.03|218.43|219.38|217.78|389
1738634700000|2025-02-04 02:05:00|219.63|218.03|219.05|217.45|219.72|218.12|218.77|217.17|299
1738635000000|2025-02-04 02:10:00|219.06|217.46|219.07|217.47|219.25|217.65|218.51|216.91|248
1738635300000|2025-02-04 02:15:00|219.06|217.46|220.31|218.71|220.47|218.87|218.78|217.18|258
1738635600000|2025-02-04 02:20:00|220.3|218.7|220.33|218.73|220.59|218.99|219.6|218|335
1738635900000|2025-02-04 02:25:00|220.32|218.72|218.96|217.36|220.32|218.72|218.81|217.21|325
1738636200000|2025-02-04 02:30:00|218.94|217.34|219.37|217.77|219.41|217.81|218.69|217.09|377
1738636500000|2025-02-04 02:35:00|219.36|217.76|217.68|216.08|219.36|217.76|217.45|215.85|253
1738636800000|2025-02-04 02:40:00|217.69|216.09|217.89|216.29|218.08|216.48|217.51|215.91|262
1738637100000|2025-02-04 02:45:00|217.9|216.3|217.81|216.21|218.39|216.79|217.54|215.94|347
1738637400000|2025-02-04 02:50:00|217.8|216.2|217.1|215.5|217.8|216.2|217.1|215.5|240
1738637700000|2025-02-04 02:55:00|217.14|215.54|216.36|214.76|217.26|215.66|216.33|214.73|264
1738638000000|2025-02-04 03:00:00|216.38|214.78|216.2|214.6|217.05|215.45|216.11|214.51|341
1738638300000|2025-02-04 03:05:00|216.19|214.59|216.6|215|216.72|215.12|215.95|214.35|303
1738638600000|2025-02-04 03:10:00|216.59|214.99|216.92|215.32|217.09|215.49|216.59|214.99|186
1738638900000|2025-02-04 03:15:00|216.91|215.31|216.82|215.22|217.01|215.41|216.76|215.16|170
1738639200000|2025-02-04 03:20:00|216.81|215.21|215.93|214.33|216.83|215.23|215.93|214.33|285
1738639500000|2025-02-04 03:25:00|215.92|214.32|215.09|213.49|215.94|214.34|215.02|213.42|360
1738639800000|2025-02-04 03:30:00|215.1|213.5|214.83|213.23|215.39|213.79|214.74|213.14|332
1738640100000|2025-02-04 03:35:00|214.82|213.22|215.49|213.89|215.69|214.09|214.82|213.22|403
1738640400000|2025-02-04 03:40:00|215.46|213.86|216.02|214.42|216.12|214.52|215.44|213.84|350
1738640700000|2025-02-04 03:45:00|216|214.4|215.46|213.86|216.17|214.57|215.41|213.81|275
1738641000000|2025-02-04 03:50:00|215.47|213.87|215.81|214.21|215.92|214.32|215.47|213.87|202
1738641300000|2025-02-04 03:55:00|215.83|214.23|216.34|214.74|216.49|214.89|215.8|214.2|240
1738641600000|2025-02-04 04:00:00|216.41|214.81|216.26|214.66|216.9|215.3|215.99|214.39|306
1738641900000|2025-02-04 04:05:00|216.24|214.64|215.81|214.21|216.62|215.02|215.77|214.17|346
1738642200000|2025-02-04 04:10:00|215.83|214.23|216.54|214.94|216.67|215.07|215.29|213.69|412
1738642500000|2025-02-04 04:15:00|216.5|214.9|216.02|214.42|216.51|214.91|215.7|214.1|532
1738642800000|2025-02-04 04:20:00|216.03|214.43|215.36|213.76|216.03|214.43|215.13|213.53|472
1738643100000|2025-02-04 04:25:00|215.37|213.77|215.16|213.56|216|214.4|215.07|213.47|342
1738643400000|2025-02-04 04:30:00|215.19|213.59|215.64|214.04|215.66|214.06|214.87|213.27|414
1738643700000|2025-02-04 04:35:00|215.63|214.03|214.81|213.21|215.94|214.34|214.81|213.21|393
1738644000000|2025-02-04 04:40:00|214.8|213.2|214.43|212.83|215.55|213.95|214.37|212.77|576
1738644300000|2025-02-04 04:45:00|214.46|212.86|214.25|212.65|214.85|213.25|213.93|212.33|512
1738644600000|2025-02-04 04:50:00|214.27|212.67|213.64|212.04|214.29|212.69|213.27|211.67|423
1738644900000|2025-02-04 04:55:00|213.65|212.05|213.75|212.15|213.8|212.2|213.42|211.82|154
1738645200000|2025-02-04 05:00:00|213.76|212.16|212.54|210.94|214.12|212.52|212.34|210.74|450
1738645500000|2025-02-04 05:05:00|212.53|210.93|211.41|209.81|212.59|210.99|211.37|209.77|775
1738645800000|2025-02-04 05:10:00|211.45|209.85|209.08|207.48|211.54|209.94|208.89|207.29|668
1738646100000|2025-02-04 05:15:00|209.09|207.49|206.38|204.78|209.81|208.21|205.91|204.31|842
1738646400000|2025-02-04 05:20:00|206.46|204.86|205.7|204.1|208.22|206.62|205.12|203.52|952
1738646700000|2025-02-04 05:25:00|205.71|204.11|204.97|203.37|206.26|204.66|204.72|203.12|936
1738647000000|2025-02-04 05:30:00|204.98|203.38|203.49|201.89|206.35|204.75|203.49|201.89|980
1738647300000|2025-02-04 05:35:00|203.53|201.93|203.37|201.77|205.07|203.47|203.05|201.45|875
1738647600000|2025-02-04 05:40:00|203.34|201.74|204.01|202.41|205.02|203.42|203.33|201.73|954
1738647900000|2025-02-04 05:45:00|203.99|202.39|204.91|203.31|206.14|204.54|202.7|201.1|982
1738648200000|2025-02-04 05:50:00|204.85|203.25|205.3|203.7|206.08|204.48|204.48|202.88|863
1738648500000|2025-02-04 05:55:00|205.31|203.71|204.71|203.11|205.36|203.76|204.53|202.93|710
1738648800000|2025-02-04 06:00:00|204.77|203.17|206.76|205.16|206.76|205.16|204.77|203.17|720
1738649100000|2025-02-04 06:05:00|206.75|205.15|206.83|205.23|207.19|205.59|206.61|205.01|569
1738649400000|2025-02-04 06:10:00|206.81|205.21|207.27|205.67|207.51|205.91|206.21|204.61|451
1738649700000|2025-02-04 06:15:00|207.25|205.65|207.92|206.32|208.14|206.54|206.89|205.29|619
1738650000000|2025-02-04 06:20:00|207.95|206.35|206.11|204.51|207.95|206.35|205.65|204.05|445
1738650300000|2025-02-04 06:25:00|206.07|204.47|204.95|203.35|206.07|204.47|204.52|202.92|561
1738650600000|2025-02-04 06:30:00|204.96|203.36|206.04|204.44|206.45|204.85|204.84|203.24|449
1738650900000|2025-02-04 06:35:00|206.05|204.45|205.86|204.26|206.62|205.02|205.38|203.78|453
1738651200000|2025-02-04 06:40:00|205.82|204.22|206.84|205.24|206.88|205.28|205.79|204.19|377
1738651500000|2025-02-04 06:45:00|206.83|205.23|207.15|205.55|207.17|205.57|206.12|204.52|569
1738651800000|2025-02-04 06:50:00|207.12|205.52|207.36|205.76|207.74|206.14|206.8|205.2|367
1738652100000|2025-02-04 06:55:00|207.32|205.72|207.39|205.79|207.4|205.8|206.85|205.25|297
1738652400000|2025-02-04 07:00:00|207.08|205.48|207.47|205.87|207.52|205.92|206.58|204.98|385
1738652700000|2025-02-04 07:05:00|207.48|205.88|206.81|205.21|207.87|206.27|206.65|205.05|436
1738653000000|2025-02-04 07:10:00|206.8|205.2|207.39|205.79|207.46|205.86|206.56|204.96|341
1738653300000|2025-02-04 07:15:00|207.42|205.82|208.52|206.92|208.61|207.01|206.98|205.38|477
1738653600000|2025-02-04 07:20:00|208.49|206.89|207.33|205.73|208.67|207.07|207.28|205.68|452
1738653900000|2025-02-04 07:25:00|207.29|205.69|206.37|204.77|207.31|205.71|206.3|204.7|314
1738654200000|2025-02-04 07:30:00|206.38|204.78|206.2|204.6|207.19|205.59|206.02|204.42|422
1738654500000|2025-02-04 07:35:00|206.21|204.61|207.21|205.61|208.06|206.46|206.21|204.61|562
1738654800000|2025-02-04 07:40:00|207.19|205.59|207.16|205.56|207.31|205.71|206.58|204.98|459
1738655100000|2025-02-04 07:45:00|207.19|205.59|205.76|204.16|207.36|205.76|205.62|204.02|528
1738655400000|2025-02-04 07:50:00|205.81|204.21|204.58|202.98|206.53|204.93|204.39|202.79|522
1738655700000|2025-02-04 07:55:00|204.61|203.01|204.94|203.34|205.54|203.94|204.4|202.8|502
1738656000000|2025-02-04 08:00:00|204.93|203.33|204.14|202.54|205.22|203.62|203.95|202.35|669
1738656300000|2025-02-04 08:05:00|204.15|202.55|206.38|204.78|206.41|204.81|203.86|202.26|666
1738656600000|2025-02-04 08:10:00|206.37|204.77|206.35|204.75|206.67|205.07|205.62|204.02|577
1738656900000|2025-02-04 08:15:00|206.34|204.74|205.71|204.11|206.59|204.99|205.56|203.96|500
1738657200000|2025-02-04 08:20:00|205.69|204.09|205.96|204.36|206.76|205.16|205.61|204.01|500
1738657500000|2025-02-04 08:25:00|205.97|204.37|206.44|204.84|206.6|205|205.71|204.11|471
1738657800000|2025-02-04 08:30:00|206.42|204.82|205.09|203.49|206.42|204.82|204.94|203.34|519
1738658100000|2025-02-04 08:35:00|205.1|203.5|204.47|202.87|205.22|203.62|203.96|202.36|561
1738658400000|2025-02-04 08:40:00|204.45|202.85|203.66|202.06|204.71|203.11|203.24|201.64|399
1738658700000|2025-02-04 08:45:00|203.65|202.05|204.29|202.69|204.54|202.94|203.5|201.9|551
1738659000000|2025-02-04 08:50:00|204.24|202.64|204|202.4|204.75|203.15|203.76|202.16|457
1738659300000|2025-02-04 08:55:00|204.07|202.47|204.29|202.69|204.59|202.99|203.92|202.32|290
1738659600000|2025-02-04 09:00:00|204.3|202.7|205.49|203.89|205.62|204.02|204.21|202.61|535
1738659900000|2025-02-04 09:05:00|205.47|203.87|206.11|204.51|206.24|204.64|205.22|203.62|488
1738660200000|2025-02-04 09:10:00|206.09|204.49|205.86|204.26|206.42|204.82|205.67|204.07|360
1738660500000|2025-02-04 09:15:00|205.85|204.25|205.38|203.78|205.9|204.3|204.9|203.3|396
1738660800000|2025-02-04 09:20:00|205.36|203.76|206.03|204.43|206.32|204.72|205.26|203.66|350
1738661100000|2025-02-04 09:25:00|206.06|204.46|205.93|204.33|206.06|204.46|205.58|203.98|285
1738661400000|2025-02-04 09:30:00|205.95|204.35|206.26|204.66|206.29|204.69|205.44|203.84|404
1738661700000|2025-02-04 09:35:00|206.27|204.67|206.64|205.04|207.1|205.5|206.27|204.67|366
1738662000000|2025-02-04 09:40:00|206.66|205.06|206.79|205.19|206.81|205.21|206.19|204.59|202
1738662300000|2025-02-04 09:45:00|206.76|205.16|206.75|205.15|206.8|205.2|206.08|204.48|294
1738662600000|2025-02-04 09:50:00|206.7|205.1|205.75|204.15|206.94|205.34|205.75|204.15|325
1738662900000|2025-02-04 09:55:00|205.71|204.11|205.38|203.78|205.82|204.22|205.21|203.61|318
1738663200000|2025-02-04 10:00:00|205.37|203.77|207.13|205.53|207.54|205.94|205.26|203.66|430
1738663500000|2025-02-04 10:05:00|207.12|205.52|207.39|205.79|207.78|206.18|207|205.4|472
1738663800000|2025-02-04 10:10:00|207.41|205.81|207.19|205.59|207.63|206.03|207.16|205.56|273
1738664100000|2025-02-04 10:15:00|207.18|205.58|207.56|205.96|208.33|206.73|207.07|205.47|433
1738664400000|2025-02-04 10:20:00|207.57|205.97|209.1|207.5|209.1|207.5|207.54|205.94|397
1738664700000|2025-02-04 10:25:00|209.11|207.51|208.86|207.26|209.13|207.53|208.38|206.78|455
1738665000000|2025-02-04 10:30:00|208.85|207.25|208.73|207.13|208.9|207.3|208.34|206.74|414
1738665300000|2025-02-04 10:35:00|208.7|207.1|208.23|206.63|208.87|207.27|208.2|206.6|290
1738665600000|2025-02-04 10:40:00|208.24|206.64|209.41|207.81|209.57|207.97|207.93|206.33|374
1738665900000|2025-02-04 10:45:00|209.35|207.75|208.81|207.21|209.35|207.75|208.3|206.7|482
1738666200000|2025-02-04 10:50:00|208.79|207.19|208.33|206.73|208.79|207.19|208.12|206.52|336
1738666500000|2025-02-04 10:55:00|208.34|206.74|208.47|206.87|208.92|207.32|208.12|206.52|361
1738666800000|2025-02-04 11:00:00|208.42|206.82|210.31|208.71|210.38|208.78|208.32|206.72|539
1738667100000|2025-02-04 11:05:00|210.35|208.75|211.31|209.71|211.46|209.86|209.81|208.21|584
1738667400000|2025-02-04 11:10:00|211.3|209.7|210.65|209.05|211.38|209.78|210.35|208.75|437
1738667700000|2025-02-04 11:15:00|210.64|209.04|210.92|209.32|211.27|209.67|210.3|208.7|516
1738668000000|2025-02-04 11:20:00|210.93|209.33|210.68|209.08|211.18|209.58|210.24|208.64|450
1738668300000|2025-02-04 11:25:00|210.64|209.04|211.02|209.42|211.57|209.97|210.6|209|378
1738668600000|2025-02-04 11:30:00|211.01|209.41|210.61|209.01|211.38|209.78|210.43|208.83|484
1738668900000|2025-02-04 11:35:00|210.59|208.99|210.37|208.77|211.25|209.65|210.37|208.77|365
1738669200000|2025-02-04 11:40:00|210.38|208.78|210.47|208.87|210.6|209|210.05|208.45|350
1738669500000|2025-02-04 11:45:00|210.48|208.88|210.21|208.61|210.55|208.95|209.98|208.38|370
1738669800000|2025-02-04 11:50:00|210.2|208.6|208.82|207.22|210.23|208.63|208.82|207.22|320
1738670100000|2025-02-04 11:55:00|208.81|207.21|208.41|206.81|208.81|207.21|208.22|206.62|369
1738670400000|2025-02-04 12:00:00|208.42|206.82|209.21|207.61|209.27|207.67|208.42|206.82|377
1738670700000|2025-02-04 12:05:00|209.22|207.62|209.31|207.71|209.41|207.81|209.07|207.47|385
1738671000000|2025-02-04 12:10:00|209.32|207.72|209.93|208.33|210.02|208.42|209.32|207.72|308
1738671300000|2025-02-04 12:15:00|209.87|208.27|210.66|209.06|210.78|209.18|209.73|208.13|464
1738671600000|2025-02-04 12:20:00|210.67|209.07|210.26|208.66|211.07|209.47|210.25|208.65|388
1738671900000|2025-02-04 12:25:00|210.27|208.67|210.98|209.38|211.07|209.47|210.26|208.66|323
1738672200000|2025-02-04 12:30:00|211|209.4|212.69|211.09|212.8|211.2|211|209.4|490
1738672500000|2025-02-04 12:35:00|212.72|211.12|212.59|210.99|213.43|211.83|212.16|210.56|582
1738672800000|2025-02-04 12:40:00|212.58|210.98|211.95|210.35|212.58|210.98|211.65|210.05|439
1738673100000|2025-02-04 12:45:00|211.94|210.34|211.86|210.26|212.07|210.47|211.35|209.75|305
1738673400000|2025-02-04 12:50:00|211.87|210.27|212.27|210.67|212.53|210.93|211.02|209.42|490
1738673700000|2025-02-04 12:55:00|212.26|210.66|211.88|210.28|212.52|210.92|211.71|210.11|336
1738674000000|2025-02-04 13:00:00|211.9|210.3|213.03|211.43|213.21|211.61|211.32|209.72|523
1738674300000|2025-02-04 13:05:00|212.99|211.39|213.27|211.67|213.66|212.06|212.73|211.13|526
1738674600000|2025-02-04 13:10:00|213.25|211.65|213.6|212|213.77|212.17|213.14|211.54|507
1738674900000|2025-02-04 13:15:00|213.59|211.99|213.45|211.85|213.63|212.03|212.67|211.07|427
1738675200000|2025-02-04 13:20:00|213.47|211.87|213.16|211.56|213.8|212.2|213.1|211.5|510
1738675500000|2025-02-04 13:25:00|213.17|211.57|213.32|211.72|213.43|211.83|212.73|211.13|355
1738675800000|2025-02-04 13:30:00|213.33|211.73|212.8|211.2|213.85|212.25|212.72|211.12|485
1738676100000|2025-02-04 13:35:00|212.84|211.24|212.52|210.92|213.29|211.69|212.13|210.53|525
1738676400000|2025-02-04 13:40:00|212.49|210.89|212.94|211.34|213.1|211.5|212.34|210.74|489
1738676700000|2025-02-04 13:45:00|212.95|211.35|213.73|212.13|213.96|212.36|212.83|211.23|510
1738677000000|2025-02-04 13:50:00|213.74|212.14|211.21|209.61|213.8|212.2|211.21|209.61|456
1738677300000|2025-02-04 13:55:00|211.22|209.62|211.15|209.55|211.65|210.05|210.8|209.2|596
1738677600000|2025-02-04 14:00:00|211.16|209.56|212.18|210.58|212.53|210.93|211.15|209.55|569
1738677900000|2025-02-04 14:05:00|212.17|210.57|211.49|209.89|212.26|210.66|211.34|209.74|425
1738678200000|2025-02-04 14:10:00|211.6|210|210.7|209.1|211.69|210.09|210.13|208.53|549
1738678500000|2025-02-04 14:15:00|210.71|209.11|212.35|210.75|212.35|210.75|210.71|209.11|549
1738678800000|2025-02-04 14:20:00|212.32|210.72|212.14|210.54|212.38|210.78|211.95|210.35|380
1738679100000|2025-02-04 14:25:00|212.17|210.57|212.76|211.16|213.13|211.53|211.72|210.12|388
1738679400000|2025-02-04 14:30:00|212.77|211.17|215.6|214|216.59|214.99|212.35|210.75|888
1738679700000|2025-02-04 14:35:00|215.62|214.02|216.64|215.04|216.75|215.15|214.15|212.55|960
1738680000000|2025-02-04 14:40:00|216.63|215.03|216.01|214.41|216.75|215.15|215.49|213.89|887
1738680300000|2025-02-04 14:45:00|215.99|214.39|214.98|213.38|216.45|214.85|213.96|212.36|824
1738680600000|2025-02-04 14:50:00|215.01|213.41|215.46|213.86|216.22|214.62|214.52|212.92|785
1738680900000|2025-02-04 14:55:00|215.45|213.85|215.09|213.49|216.03|214.43|214.6|213|602
1738681200000|2025-02-04 15:00:00|215.07|213.47|213.28|211.68|216.02|214.42|212.82|211.22|861
1738681500000|2025-02-04 15:05:00|213.33|211.73|214.55|212.95|214.78|213.18|213.33|211.73|819
1738681800000|2025-02-04 15:10:00|214.47|212.87|213.08|211.48|214.84|213.24|212.73|211.13|831
1738682100000|2025-02-04 15:15:00|213.06|211.46|212.51|210.91|214.11|212.51|210.81|209.21|980
1738682400000|2025-02-04 15:20:00|212.54|210.94|213.15|211.55|214.03|212.43|212.19|210.59|935
1738682700000|2025-02-04 15:25:00|213.1|211.5|213.31|211.71|214.33|212.73|213|211.4|871
1738683000000|2025-02-04 15:30:00|213.32|211.72|214.07|212.47|214.31|212.71|212.75|211.15|880
1738683300000|2025-02-04 15:35:00|214.03|212.43|214.77|213.17|215.21|213.61|213.95|212.35|816
1738683600000|2025-02-04 15:40:00|214.8|213.2|214.66|213.06|215.74|214.14|214.64|213.04|665
1738683900000|2025-02-04 15:45:00|214.64|213.04|216.48|214.88|216.48|214.88|214.24|212.64|617
1738684200000|2025-02-04 15:50:00|216.5|214.9|216.95|215.35|217.09|215.49|216.04|214.44|584
1738684500000|2025-02-04 15:55:00|216.92|215.32|216.5|214.9|217.58|215.98|216.22|214.62|636
1738684800000|2025-02-04 16:00:00|216.49|214.89|218.25|216.65|218.51|216.91|216.41|214.81|664
1738685100000|2025-02-04 16:05:00|218.26|216.66|217.63|216.03|218.65|217.05|217.12|215.52|673
1738685400000|2025-02-04 16:10:00|217.62|216.02|218.44|216.84|218.77|217.17|216.72|215.12|708
1738685700000|2025-02-04 16:15:00|218.43|216.83|217.02|215.42|218.75|217.15|216.89|215.29|739
1738686000000|2025-02-04 16:20:00|217.01|215.41|216.8|215.2|217.1|215.5|216.18|214.58|543
1738686300000|2025-02-04 16:25:00|216.78|215.18|217.06|215.46|217.49|215.89|216.56|214.96|426
1738686600000|2025-02-04 16:30:00|217.13|215.53|216.9|215.3|217.93|216.33|216.83|215.23|450
1738686900000|2025-02-04 16:35:00|216.89|215.29|217.06|215.46|217.4|215.8|216.42|214.82|409
1738687200000|2025-02-04 16:40:00|217.05|215.45|217.1|215.5|217.23|215.63|216.41|214.81|508
1738687500000|2025-02-04 16:45:00|217.06|215.46|217.15|215.55|217.81|216.21|216.99|215.39|503
1738687800000|2025-02-04 16:50:00|217.1|215.5|216.14|214.54|217.1|215.5|216.11|214.51|414
1738688100000|2025-02-04 16:55:00|216.15|214.55|215.35|213.75|216.16|214.56|215.35|213.75|226
1738688400000|2025-02-04 17:00:00|215.49|213.89|215.1|213.5|215.72|214.12|214.89|213.29|325
1738688700000|2025-02-04 17:05:00|215.11|213.51|214.64|213.04|215.39|213.79|214.5|212.9|279
1738689000000|2025-02-04 17:10:00|214.63|213.03|216.73|215.13|217.09|215.49|214.45|212.85|390
1738689300000|2025-02-04 17:15:00|216.75|215.15|215.95|214.35|217.75|216.15|215.89|214.29|660
1738689600000|2025-02-04 17:20:00|215.96|214.36|215.48|213.88|216|214.4|215.15|213.55|364
1738689900000|2025-02-04 17:25:00|215.5|213.9|214.69|213.09|215.68|214.08|214.5|212.9|418
1738690200000|2025-02-04 17:30:00|214.66|213.06|213.71|212.11|214.87|213.27|213.61|212.01|567
1738690500000|2025-02-04 17:35:00|213.7|212.1|214.16|212.56|214.52|212.92|213.7|212.1|440
1738690800000|2025-02-04 17:40:00|214.17|212.57|214.15|212.55|214.38|212.78|213.17|211.57|349
1738691100000|2025-02-04 17:45:00|214.16|212.56|214.57|212.97|214.65|213.05|213.78|212.18|358
1738691400000|2025-02-04 17:50:00|214.55|212.95|214.36|212.76|214.65|213.05|213.75|212.15|432
1738691700000|2025-02-04 17:55:00|214.35|212.75|214.65|213.05|214.87|213.27|214.27|212.67|286
1738692000000|2025-02-04 18:00:00|214.66|213.06|214.31|212.71|215.2|213.6|214.31|212.71|475
1738692300000|2025-02-04 18:05:00|214.29|212.69|213.77|212.17|214.49|212.89|213.55|211.95|430
1738692600000|2025-02-04 18:10:00|213.79|212.19|213.67|212.07|214.05|212.45|213.56|211.96|322
1738692900000|2025-02-04 18:15:00|213.69|212.09|213.81|212.21|213.96|212.36|213.36|211.76|413
1738693200000|2025-02-04 18:20:00|213.8|212.2|213.67|212.07|214.21|212.61|213.62|212.02|292
1738693500000|2025-02-04 18:25:00|213.71|212.11|213.1|211.5|213.83|212.23|213.01|211.41|310
1738693800000|2025-02-04 18:30:00|213.08|211.48|212.88|211.28|213.19|211.59|212.27|210.67|462
1738694100000|2025-02-04 18:35:00|212.86|211.26|214.46|212.86|214.46|212.86|212.8|211.2|420
1738694400000|2025-02-04 18:40:00|214.43|212.83|213.97|212.37|214.66|213.06|213.96|212.36|362
1738694700000|2025-02-04 18:45:00|213.99|212.39|214.34|212.74|214.95|213.35|213.99|212.39|354
1738695000000|2025-02-04 18:50:00|214.39|212.79|213.93|212.33|214.66|213.06|213.3|211.7|366
1738695300000|2025-02-04 18:55:00|213.92|212.32|215.24|213.64|215.44|213.84|213.91|212.31|299
1738695600000|2025-02-04 19:00:00|215.25|213.65|216.12|214.52|216.15|214.55|214.91|213.31|469
1738695900000|2025-02-04 19:05:00|216.11|214.51|215.72|214.12|216.29|214.69|215.23|213.63|402
1738696200000|2025-02-04 19:10:00|215.73|214.13|218.18|216.58|218.18|216.58|215.71|214.11|484
1738696500000|2025-02-04 19:15:00|218.15|216.55|218.42|216.82|219.08|217.48|217.81|216.21|708
1738696800000|2025-02-04 19:20:00|218.41|216.81|218.57|216.97|218.88|217.28|217.79|216.19|634
1738697100000|2025-02-04 19:25:00|218.58|216.98|218.18|216.58|218.97|217.37|217.62|216.02|466
1738697400000|2025-02-04 19:30:00|218.19|216.59|218.61|217.01|218.79|217.19|217.98|216.38|501
1738697700000|2025-02-04 19:35:00|218.7|217.1|216.91|215.31|219.09|217.49|216.72|215.12|526
1738698000000|2025-02-04 19:40:00|216.92|215.32|217.74|216.14|217.86|216.26|216.04|214.44|623
1738698300000|2025-02-04 19:45:00|217.71|216.11|215.02|213.42|218.07|216.47|213.67|212.07|901
1738698600000|2025-02-04 19:50:00|215.01|213.41|211.83|210.23|215.3|213.7|211.68|210.08|940
1738698900000|2025-02-04 19:55:00|211.84|210.24|209.17|207.57|213.29|211.69|209.17|207.57|919
1738699200000|2025-02-04 20:00:00|209.11|207.51|210.37|208.77|211.16|209.56|208.99|207.39|988
1738699500000|2025-02-04 20:05:00|210.33|208.73|209.57|207.97|210.72|209.12|207.31|205.71|921
1738699800000|2025-02-04 20:10:00|209.54|207.94|208.19|206.59|209.66|208.06|206.16|204.56|1026
1738700100000|2025-02-04 20:15:00|208.18|206.58|207.43|205.83|209.22|207.62|207.11|205.51|987
1738700400000|2025-02-04 20:20:00|207.38|205.78|206.47|204.87|207.98|206.38|206.47|204.87|1018
1738700700000|2025-02-04 20:25:00|206.44|204.84|207.74|206.14|208.22|206.62|206.05|204.45|828
1738701000000|2025-02-04 20:30:00|207.73|206.13|206.84|205.24|208.31|206.71|206.43|204.83|947
1738701300000|2025-02-04 20:35:00|206.86|205.26|208.65|207.05|208.87|207.27|206.49|204.89|834
1738701600000|2025-02-04 20:40:00|208.67|207.07|208.64|207.04|209.6|208|208.29|206.69|785
1738701900000|2025-02-04 20:45:00|208.63|207.03|208.04|206.44|208.83|207.23|207.66|206.06|598
1738702200000|2025-02-04 20:50:00|207.98|206.38|209.57|207.97|209.69|208.09|207.66|206.06|502
1738702500000|2025-02-04 20:55:00|209.56|207.96|206.96|205.36|209.64|208.04|206.91|205.31|418
1738702800000|2025-02-04 21:00:00|207.02|205.42|206.13|204.53|207.1|205.5|204.57|202.97|929
1738703100000|2025-02-04 21:05:00|206.12|204.52|206.26|204.66|206.46|204.86|205.1|203.5|835
1738703400000|2025-02-04 21:10:00|206.28|204.68|206.72|205.12|206.76|205.16|205.88|204.28|579
1738703700000|2025-02-04 21:15:00|206.73|205.13|207|205.4|207.37|205.77|205.98|204.38|538
1738704000000|2025-02-04 21:20:00|207.08|205.48|206.66|205.06|207.19|205.59|206.49|204.89|619
1738704300000|2025-02-04 21:25:00|206.65|205.05|206.07|204.47|206.65|205.05|205.49|203.89|555
1738704600000|2025-02-04 21:30:00|206.02|204.42|206.28|204.68|206.58|204.98|205.25|203.65|750
1738704900000|2025-02-04 21:35:00|206.32|204.72|204.53|202.93|206.34|204.74|204.4|202.8|703
1738705200000|2025-02-04 21:40:00|204.47|202.87|204.34|202.74|205.06|203.46|203.59|201.99|738
1738705500000|2025-02-04 21:45:00|204.32|202.72|205.29|203.69|205.62|204.02|203.73|202.13|766
1738705800000|2025-02-04 21:50:00|205.4|203.8|204.66|203.06|205.54|203.94|204.43|202.83|658
1738706100000|2025-02-04 21:55:00|204.67|203.07|203.81|202.21|204.76|203.16|203.34|201.74|608
1738706400000|2025-02-04 22:00:00|203.82|202.22|204.27|202.67|204.67|203.07|203.3|201.7|574
1738706700000|2025-02-04 22:05:00|204.25|202.65|203.62|202.02|204.69|203.09|203.28|201.68|669
1738707000000|2025-02-04 22:10:00|203.69|202.09|204.43|202.83|204.55|202.95|203.61|202.01|672
1738707300000|2025-02-04 22:15:00|204.46|202.86|205.17|203.57|205.64|204.04|203.76|202.16|707
1738707600000|2025-02-04 22:20:00|205.18|203.58|204.63|203.03|205.23|203.63|204.27|202.67|327
1738707900000|2025-02-04 22:25:00|204.68|203.08|204.39|202.79|204.73|203.13|203.92|202.32|135
1738708200000|2025-02-04 22:30:00|204.48|202.88|204.57|202.97|205.1|203.5|204.48|202.88|92
1738708500000|2025-02-04 22:35:00|204.58|202.98|204.12|202.52|204.89|203.29|204.06|202.46|78
1738708800000|2025-02-04 22:40:00|204.2|202.6|205.18|203.58|205.18|203.58|204.17|202.57|109
1738709100000|2025-02-04 22:45:00|205.17|203.57|206.91|205.31|206.96|205.36|205.08|203.48|163
1738709400000|2025-02-04 22:50:00|206.88|205.28|205.75|204.15|206.88|205.28|205.7|204.1|135
1738709700000|2025-02-04 22:55:00|205.73|204.13|206.23|204.63|206.23|204.63|205.15|203.55|112
1738710000000|2025-02-04 23:00:00|206.24|204.64|205.78|204.18|206.25|204.65|205.24|203.64|353
1738710300000|2025-02-04 23:05:00|205.77|204.17|206.08|204.48|206.13|204.53|205.44|203.84|242
1738710600000|2025-02-04 23:10:00|206.07|204.47|206.43|204.83|207.05|205.45|205.85|204.25|412
1738710900000|2025-02-04 23:15:00|206.42|204.82|205.21|203.61|206.42|204.82|204.52|202.92|566
1738711200000|2025-02-04 23:20:00|205.22|203.62|205.52|203.92|205.79|204.19|205.22|203.62|177
1738711500000|2025-02-04 23:25:00|205.49|203.89|205.46|203.86|205.68|204.08|205.05|203.45|222
1738711800000|2025-02-04 23:30:00|205.48|203.88|206.11|204.51|206.3|204.7|205.27|203.67|244
1738712100000|2025-02-04 23:35:00|206.19|204.59|206.49|204.89|206.69|205.09|206.19|204.59|191
1738712400000|2025-02-04 23:40:00|206.48|204.88|206.81|205.21|206.81|205.21|206.3|204.7|110
1738712700000|2025-02-04 23:45:00|206.88|205.28|207.58|205.98|207.67|206.07|206.7|205.1|202
1738713000000|2025-02-04 23:50:00|207.57|205.97|208.16|206.56|209.04|207.44|206.98|205.38|394
1738713300000|2025-02-04 23:55:00|208.2|206.6|207.46|205.86|208.36|206.76|207.46|205.86|267
1738713600000|2025-02-05 00:00:00|207.47|205.87|207.69|206.09|208.12|206.52|206.89|205.29|514
1738713900000|2025-02-05 00:05:00|207.72|206.12|207.46|205.86|208.02|206.42|207.14|205.54|521
1738714200000|2025-02-05 00:10:00|207.52|205.92|207.51|205.91|207.91|206.31|207.26|205.66|509
1738714500000|2025-02-05 00:15:00|207.49|205.89|207.07|205.47|207.76|206.16|206.73|205.13|531
1738714800000|2025-02-05 00:20:00|207.06|205.46|206.93|205.33|207.23|205.63|206.47|204.87|430
1738715100000|2025-02-05 00:25:00|206.94|205.34|207.94|206.34|208.1|206.5|206.94|205.34|298
1738715400000|2025-02-05 00:30:00|207.96|206.36|207.24|205.64|208|206.4|207.19|205.59|297
1738715700000|2025-02-05 00:35:00|207.2|205.6|207.22|205.62|207.32|205.72|206.89|205.29|251
1738716000000|2025-02-05 00:40:00|207.2|205.6|207.88|206.28|208.12|206.52|207.18|205.58|170
1738716300000|2025-02-05 00:45:00|207.87|206.27|208.25|206.65|209.1|207.5|207.75|206.15|374
1738716600000|2025-02-05 00:50:00|208.26|206.66|207.82|206.22|208.42|206.82|207.78|206.18|125
1738716900000|2025-02-05 00:55:00|207.8|206.2|207.61|206.01|208.25|206.65|207.61|206.01|162
1738717200000|2025-02-05 01:00:00|207.59|205.99|209.62|208.02|209.8|208.2|207.49|205.89|390
1738717500000|2025-02-05 01:05:00|209.63|208.03|209.68|208.08|210.11|208.51|209.36|207.76|291
1738717800000|2025-02-05 01:10:00|209.67|208.07|209.06|207.46|209.87|208.27|209.06|207.46|363
1738718100000|2025-02-05 01:15:00|209.07|207.47|208.61|207.01|209.74|208.14|208.42|206.82|293
1738718400000|2025-02-05 01:20:00|208.62|207.02|208.63|207.03|208.73|207.13|208.25|206.65|260
1738718700000|2025-02-05 01:25:00|208.58|206.98|208.35|206.75|208.83|207.23|208.35|206.75|141
1738719000000|2025-02-05 01:30:00|208.36|206.76|208.47|206.87|208.63|207.03|207.81|206.21|394
1738719300000|2025-02-05 01:35:00|208.43|206.83|208.09|206.49|208.63|207.03|207.83|206.23|334
1738719600000|2025-02-05 01:40:00|208.1|206.5|207.77|206.17|208.51|206.91|207.77|206.17|266
1738719900000|2025-02-05 01:45:00|207.76|206.16|207.9|206.3|207.91|206.31|207.28|205.68|406
1738720200000|2025-02-05 01:50:00|207.91|206.31|206.72|205.12|208.04|206.44|206.64|205.04|286
1738720500000|2025-02-05 01:55:00|206.73|205.13|206.31|204.71|207.05|205.45|205.89|204.29|376
1738720800000|2025-02-05 02:00:00|206.33|204.73|206.37|204.77|206.89|205.29|206.1|204.5|440
1738721100000|2025-02-05 02:05:00|206.39|204.79|207.28|205.68|207.4|205.8|206.36|204.76|432
1738721400000|2025-02-05 02:10:00|207.24|205.64|206.9|205.3|207.39|205.79|206.84|205.24|295
1738721700000|2025-02-05 02:15:00|206.91|205.31|206.65|205.05|207.58|205.98|206.65|205.05|391
1738722000000|2025-02-05 02:20:00|206.67|205.07|206.04|204.44|207.15|205.55|205.99|204.39|343
1738722300000|2025-02-05 02:25:00|206.05|204.45|206.95|205.35|207.06|205.46|206.05|204.45|353
1738722600000|2025-02-05 02:30:00|206.96|205.36|206.29|204.69|207.4|205.8|206.29|204.69|348
1738722900000|2025-02-05 02:35:00|205.94|204.34|206.72|205.12|206.89|205.29|205.92|204.32|300
1738723200000|2025-02-05 02:40:00|206.74|205.14|207.1|205.5|207.1|205.5|206.41|204.81|196
1738723500000|2025-02-05 02:45:00|207.15|205.55|208.43|206.83|208.95|207.35|206.78|205.18|497
1738723800000|2025-02-05 02:50:00|208.4|206.8|208.46|206.86|208.76|207.16|207.69|206.09|426
1738724100000|2025-02-05 02:55:00|208.47|206.87|208.33|206.73|208.9|207.3|208.29|206.69|294
1738724400000|2025-02-05 03:00:00|208.32|206.72|207.8|206.2|208.82|207.22|207.8|206.2|217
1738724700000|2025-02-05 03:05:00|207.81|206.21|208.37|206.77|208.62|207.02|207.8|206.2|160
1738725000000|2025-02-05 03:10:00|208.36|206.76|207.85|206.25|208.36|206.76|207.82|206.22|128
1738725300000|2025-02-05 03:15:00|207.87|206.27|207.66|206.06|208.08|206.48|207.3|205.7|282
1738725600000|2025-02-05 03:20:00|207.7|206.1|207.82|206.22|207.98|206.38|207.36|205.76|258
1738725900000|2025-02-05 03:25:00|207.77|206.17|207.67|206.07|207.97|206.37|207.64|206.04|139
1738726200000|2025-02-05 03:30:00|207.68|206.08|207.94|206.34|208|206.4|207.65|206.05|315
1738726500000|2025-02-05 03:35:00|207.93|206.33|209.18|207.58|209.8|208.2|207.92|206.32|418
1738726800000|2025-02-05 03:40:00|209.21|207.61|208.91|207.31|209.21|207.61|208.76|207.16|229
1738727100000|2025-02-05 03:45:00|208.92|207.32|208.31|206.71|208.93|207.33|208.27|206.67|121
1738727400000|2025-02-05 03:50:00|208.34|206.74|207.91|206.31|208.58|206.98|207.89|206.29|94
1738727700000|2025-02-05 03:55:00|207.92|206.32|208.13|206.53|208.13|206.53|207.9|206.3|63
1738728000000|2025-02-05 04:00:00|208.12|206.52|208.05|206.45|208.25|206.65|207.55|205.95|170
1738728300000|2025-02-05 04:05:00|208.09|206.49|207.57|205.97|208.14|206.54|207.44|205.84|127
1738728600000|2025-02-05 04:10:00|207.56|205.96|206.96|205.36|207.72|206.12|206.77|205.17|172
1738728900000|2025-02-05 04:15:00|206.97|205.37|206.94|205.34|207.25|205.65|206.83|205.23|164
1738729200000|2025-02-05 04:20:00|206.95|205.35|206.36|204.76|206.97|205.37|206.35|204.75|192
1738729500000|2025-02-05 04:25:00|206.39|204.79|206.29|204.69|206.69|205.09|206.24|204.64|102
1738729800000|2025-02-05 04:30:00|206.37|204.77|206.79|205.19|206.79|205.19|206.32|204.72|143
1738730100000|2025-02-05 04:35:00|206.78|205.18|206.85|205.25|207.18|205.58|206.73|205.13|138
1738730400000|2025-02-05 04:40:00|206.84|205.24|207.07|205.47|207.22|205.62|206.73|205.13|88
1738730700000|2025-02-05 04:45:00|207.06|205.46|206.62|205.02|207.2|205.6|206.62|205.02|88
1738731000000|2025-02-05 04:50:00|206.64|205.04|205.88|204.28|206.68|205.08|205.88|204.28|189
1738731300000|2025-02-05 04:55:00|205.84|204.24|205.75|204.15|205.84|204.24|205.37|203.77|199
1738731600000|2025-02-05 05:00:00|205.76|204.16|205.44|203.84|206.23|204.63|205.44|203.84|214
1738731900000|2025-02-05 05:05:00|205.45|203.85|204.85|203.25|205.47|203.87|204.78|203.18|128
1738732200000|2025-02-05 05:10:00|204.86|203.26|205.28|203.68|205.28|203.68|204.73|203.13|128
1738732500000|2025-02-05 05:15:00|205.27|203.67|205.06|203.46|205.35|203.75|205.03|203.43|81
1738732800000|2025-02-05 05:20:00|205.04|203.44|204.94|203.34|205.23|203.63|204.77|203.17|148
1738733100000|2025-02-05 05:25:00|204.91|203.31|204.98|203.38|204.98|203.38|204.73|203.13|46
1738733400000|2025-02-05 05:30:00|205.05|203.45|204.76|203.16|205.14|203.54|204.26|202.66|228
1738733700000|2025-02-05 05:35:00|204.79|203.19|204.54|202.94|205.09|203.49|204.54|202.94|142
1738734000000|2025-02-05 05:40:00|204.53|202.93|204.9|203.3|205.11|203.51|204.44|202.84|128
1738734300000|2025-02-05 05:45:00|204.89|203.29|205.66|204.06|205.75|204.15|204.86|203.26|170
1738734600000|2025-02-05 05:50:00|205.64|204.04|206.85|205.25|206.96|205.36|205.42|203.82|426
1738734900000|2025-02-05 05:55:00|206.86|205.26|207.16|205.56|207.48|205.88|206.86|205.26|344
1738735200000|2025-02-05 06:00:00|207.15|205.55|206.8|205.2|207.15|205.55|206.62|205.02|188
1738735500000|2025-02-05 06:05:00|206.82|205.22|207.43|205.83|207.43|205.83|206.02|204.42|241
1738735800000|2025-02-05 06:10:00|207.44|205.84|207.8|206.2|209.09|207.49|207.44|205.84|354
1738736100000|2025-02-05 06:15:00|207.77|206.17|207.02|205.42|207.77|206.17|206.65|205.05|284
1738736400000|2025-02-05 06:20:00|206.96|205.36|206.78|205.18|206.98|205.38|206.53|204.93|221
1738736700000|2025-02-05 06:25:00|206.77|205.17|206.57|204.97|206.78|205.18|206.27|204.67|205
1738737000000|2025-02-05 06:30:00|206.48|204.88|205.86|204.26|206.48|204.88|205.69|204.09|332
1738737300000|2025-02-05 06:35:00|205.85|204.25|205.21|203.61|205.91|204.31|205.07|203.47|250
1738737600000|2025-02-05 06:40:00|205.22|203.62|206.14|204.54|206.24|204.64|205.22|203.62|201
1738737900000|2025-02-05 06:45:00|206.13|204.53|206.13|204.53|206.13|204.53|205.5|203.9|150
1738738200000|2025-02-05 06:50:00|206.15|204.55|205.87|204.27|206.15|204.55|205.63|204.03|109
1738738500000|2025-02-05 06:55:00|205.89|204.29|205.39|203.79|205.89|204.29|205.29|203.69|60
1738738800000|2025-02-05 07:00:00|205.37|203.77|205.19|203.59|205.37|203.77|204.9|203.3|187
1738739100000|2025-02-05 07:05:00|205.23|203.63|205.44|203.84|205.44|203.84|205.14|203.54|75
1738739400000|2025-02-05 07:10:00|205.64|204.04|205.45|203.85|205.88|204.28|205.19|203.59|138
1738739700000|2025-02-05 07:15:00|205.48|203.88|205.01|203.41|205.48|203.88|205.01|203.41|189
1738740000000|2025-02-05 07:20:00|204.97|203.37|205.09|203.49|205.15|203.55|204.56|202.96|198
1738740300000|2025-02-05 07:25:00|205.13|203.53|205.71|204.11|205.72|204.12|205.11|203.51|117
1738740600000|2025-02-05 07:30:00|205.7|204.1|205.06|203.46|205.7|204.1|204.92|203.32|155
1738740900000|2025-02-05 07:35:00|205.07|203.47|205.07|203.47|205.44|203.84|205.06|203.46|84
1738741200000|2025-02-05 07:40:00|205.21|203.61|205.57|203.97|205.57|203.97|205.18|203.58|103
1738741500000|2025-02-05 07:45:00|205.53|203.93|205.7|204.1|205.81|204.21|205.32|203.72|117
1738741800000|2025-02-05 07:50:00|205.81|204.21|206.05|204.45|206.46|204.86|205.79|204.19|176
1738742100000|2025-02-05 07:55:00|206.04|204.44|205.8|204.2|206.04|204.44|205.71|204.11|65
1738742400000|2025-02-05 08:00:00|205.78|204.18|206.45|204.85|206.45|204.85|205.64|204.04|140
1738742700000|2025-02-05 08:05:00|206.26|204.66|206.9|205.3|206.94|205.34|206.15|204.55|150
1738743000000|2025-02-05 08:10:00|206.88|205.28|206.37|204.77|206.88|205.28|206.32|204.72|100
1738743300000|2025-02-05 08:15:00|206.38|204.78|206.04|204.44|206.38|204.78|205.96|204.36|144
1738743600000|2025-02-05 08:20:00|206.05|204.45|205.72|204.12|206.18|204.58|205.7|204.1|62
1738743900000|2025-02-05 08:25:00|205.71|204.11|205.3|203.7|205.71|204.11|205.21|203.61|75
1738744200000|2025-02-05 08:30:00|205.29|203.69|205.17|203.57|205.3|203.7|204.82|203.22|183
1738744500000|2025-02-05 08:35:00|205.15|203.55|204.99|203.39|205.33|203.73|204.99|203.39|104
1738744800000|2025-02-05 08:40:00|204.97|203.37|204.76|203.16|204.97|203.37|204.53|202.93|70
1738745100000|2025-02-05 08:45:00|204.74|203.14|205.14|203.54|205.14|203.54|204.72|203.12|97
1738745400000|2025-02-05 08:50:00|205.21|203.61|205.46|203.86|205.85|204.25|205.16|203.56|168
1738745700000|2025-02-05 08:55:00|205.49|203.89|205.53|203.93|205.61|204.01|205.49|203.89|22
1738746000000|2025-02-05 09:00:00|205.57|203.97|206.71|205.11|206.71|205.11|205.4|203.8|187
1738746300000|2025-02-05 09:05:00|206.69|205.09|205.87|204.27|206.69|205.09|205.69|204.09|131
1738746600000|2025-02-05 09:10:00|205.86|204.26|206.06|204.46|206.18|204.58|205.85|204.25|60
1738746900000|2025-02-05 09:15:00|206.03|204.43|205.89|204.29|206.77|205.17|205.79|204.19|199
1738747200000|2025-02-05 09:20:00|205.86|204.26|205.47|203.87|205.94|204.34|205.47|203.87|118
1738747500000|2025-02-05 09:25:00|205.46|203.86|205.27|203.67|205.48|203.88|205.17|203.57|110
1738747800000|2025-02-05 09:30:00|205.26|203.66|204.51|202.91|205.26|203.66|204.28|202.68|232
1738748100000|2025-02-05 09:35:00|204.54|202.94|204.51|202.91|204.82|203.22|204.4|202.8|188
1738748400000|2025-02-05 09:40:00|204.56|202.96|204.39|202.79|204.67|203.07|204.19|202.59|138
1738748700000|2025-02-05 09:45:00|204.37|202.77|203.97|202.37|204.67|203.07|203.69|202.09|243
1738749000000|2025-02-05 09:50:00|203.95|202.35|204.33|202.73|204.54|202.94|203.82|202.22|114
1738749300000|2025-02-05 09:55:00|204.28|202.68|204.12|202.52|204.52|202.92|204.12|202.52|88
1738749600000|2025-02-05 10:00:00|204.11|202.51|204.33|202.73|204.33|202.73|203.84|202.24|129
1738749900000|2025-02-05 10:05:00|204.35|202.75|204.62|203.02|204.71|203.11|204.14|202.54|118
1738750200000|2025-02-05 10:10:00|204.63|203.03|204.17|202.57|204.8|203.2|204.17|202.57|48
1738750500000|2025-02-05 10:15:00|204.18|202.58|205.39|203.79|205.47|203.87|204.18|202.58|140
1738750800000|2025-02-05 10:20:00|205.28|203.68|205.39|203.79|205.46|203.86|205.28|203.68|49
1738751100000|2025-02-05 10:25:00|205.4|203.8|205.53|203.93|205.78|204.18|205.3|203.7|85
1738751400000|2025-02-05 10:30:00|205.5|203.9|205.48|203.88|205.88|204.28|205.48|203.88|120
1738751700000|2025-02-05 10:35:00|205.5|203.9|206|204.4|206|204.4|205.33|203.73|143
1738752000000|2025-02-05 10:40:00|205.98|204.38|205.75|204.15|206.03|204.43|205.74|204.14|56
1738752300000|2025-02-05 10:45:00|205.74|204.14|205.91|204.31|206.01|204.41|205.53|203.93|146
1738752600000|2025-02-05 10:50:00|205.92|204.32|205.65|204.05|206.12|204.52|205.51|203.91|108
1738752900000|2025-02-05 10:55:00|205.69|204.09|205.43|203.83|206.01|204.41|205.43|203.83|223
1738753200000|2025-02-05 11:00:00|205.44|203.84|205.62|204.02|206.17|204.57|205.44|203.84|152
1738753500000|2025-02-05 11:05:00|205.64|204.04|206.67|205.07|206.79|205.19|205.64|204.04|133
1738753800000|2025-02-05 11:10:00|206.66|205.06|206.67|205.07|206.69|205.09|206.32|204.72|125
1738754100000|2025-02-05 11:15:00|206.69|205.09|207.47|205.87|207.65|206.05|206.6|205|234
1738754400000|2025-02-05 11:20:00|207.46|205.86|206.47|204.87|207.46|205.86|206.43|204.83|202
1738754700000|2025-02-05 11:25:00|206.46|204.86|206.08|204.48|206.47|204.87|205.96|204.36|170
1738755000000|2025-02-05 11:30:00|206.06|204.46|206.64|205.04|206.68|205.08|205.72|204.12|289
1738755300000|2025-02-05 11:35:00|206.63|205.03|206.32|204.72|206.63|205.03|206.24|204.64|245
1738755600000|2025-02-05 11:40:00|206.31|204.71|206.65|205.05|206.65|205.05|206.24|204.64|210
1738755900000|2025-02-05 11:45:00|206.63|205.03|206.96|205.36|207.14|205.54|206.49|204.89|297
1738756200000|2025-02-05 11:50:00|206.97|205.37|207.24|205.64|207.44|205.84|206.95|205.35|206
1738756500000|2025-02-05 11:55:00|207.23|205.63|207.16|205.56|207.31|205.71|207.02|205.42|138
1738756800000|2025-02-05 12:00:00|207.17|205.57|207.3|205.7|207.62|206.02|207.06|205.46|467
1738757100000|2025-02-05 12:05:00|207.28|205.68|206.84|205.24|207.35|205.75|206.83|205.23|321
1738757400000|2025-02-05 12:10:00|206.91|205.31|207.15|205.55|207.17|205.57|206.72|205.12|251
1738757700000|2025-02-05 12:15:00|207.14|205.54|207.86|206.26|208.02|206.42|207.14|205.54|329
1738758000000|2025-02-05 12:20:00|207.83|206.23|207.6|206|207.9|206.3|207.28|205.68|263
1738758300000|2025-02-05 12:25:00|207.57|205.97|207.2|205.6|207.68|206.08|207.18|205.58|169
1738758600000|2025-02-05 12:30:00|207.19|205.59|206.59|204.99|207.2|205.6|206.59|204.99|348
1738758900000|2025-02-05 12:35:00|206.52|204.92|206.41|204.81|206.73|205.13|206.25|204.65|215
1738759200000|2025-02-05 12:40:00|206.35|204.75|206.4|204.8|206.4|204.8|206.1|204.5|46
1738759500000|2025-02-05 12:45:00|206.38|204.78|206.05|204.45|206.38|204.78|205.91|204.31|194
1738759800000|2025-02-05 12:50:00|206.03|204.43|206.38|204.78|206.51|204.91|206.02|204.42|130
1738760100000|2025-02-05 12:55:00|206.39|204.79|205.56|203.96|206.39|204.79|205.37|203.77|161
1738760400000|2025-02-05 13:00:00|205.54|203.94|205.98|204.38|205.98|204.38|205.44|203.84|76
1738760700000|2025-02-05 13:05:00|206|204.4|206.15|204.55|206.23|204.63|205.72|204.12|112
1738761000000|2025-02-05 13:10:00|206.14|204.54|206|204.4|206.14|204.54|205.5|203.9|76
1738761300000|2025-02-05 13:15:00|206.01|204.41|205.86|204.26|206.01|204.41|205.25|203.65|286
1738761600000|2025-02-05 13:20:00|205.8|204.2|205.75|204.15|205.8|204.2|205.37|203.77|210
1738761900000|2025-02-05 13:25:00|205.76|204.16|206.07|204.47|206.4|204.8|205.74|204.14|205
1738762200000|2025-02-05 13:30:00|206.08|204.48|206.07|204.47|206.73|205.13|206.07|204.47|252
1738762500000|2025-02-05 13:35:00|206.08|204.48|206.82|205.22|206.91|205.31|206.08|204.48|190
1738762800000|2025-02-05 13:40:00|206.81|205.21|206.43|204.83|206.82|205.22|206.43|204.83|36
1738763100000|2025-02-05 13:45:00|206.45|204.85|206.71|205.11|206.79|205.19|206.39|204.79|210
1738763400000|2025-02-05 13:50:00|206.74|205.14|206.97|205.37|206.98|205.38|206.74|205.14|102
1738763700000|2025-02-05 13:55:00|206.96|205.36|206.8|205.2|207.03|205.43|206.77|205.17|69
1738764000000|2025-02-05 14:00:00|206.86|205.26|206.28|204.68|207.25|205.65|206.04|204.44|302
1738764300000|2025-02-05 14:05:00|206.29|204.69|206.26|204.66|206.53|204.93|206.21|204.61|237
1738764600000|2025-02-05 14:10:00|206.3|204.7|205.48|203.88|206.3|204.7|204.9|203.3|251
1738764900000|2025-02-05 14:15:00|205.47|203.87|206.7|205.1|206.7|205.1|205.45|203.85|234
1738765200000|2025-02-05 14:20:00|206.73|205.13|206.62|205.02|206.84|205.24|206.34|204.74|284
1738765500000|2025-02-05 14:25:00|206.67|205.07|207.19|205.59|207.19|205.59|206.67|205.07|101
1738765800000|2025-02-05 14:30:00|207.18|205.58|207.78|206.18|207.9|206.3|206.7|205.1|579
1738766100000|2025-02-05 14:35:00|207.79|206.19|207.54|205.94|208.37|206.77|207.19|205.59|588
1738766400000|2025-02-05 14:40:00|207.6|206|207.6|206|208.07|206.47|207.22|205.62|563
1738766700000|2025-02-05 14:45:00|207.61|206.01|207.68|206.08|208.07|206.47|207.04|205.44|614
1738767000000|2025-02-05 14:50:00|207.71|206.11|206.11|204.51|207.71|206.11|205.98|204.38|558
1738767300000|2025-02-05 14:55:00|206.14|204.54|204.73|203.13|206.18|204.58|204.12|202.52|613
1738767600000|2025-02-05 15:00:00|204.75|203.15|203.71|202.11|205.5|203.9|203.52|201.92|751
1738767900000|2025-02-05 15:05:00|203.75|202.15|204.01|202.41|204.1|202.5|202.41|200.81|808
1738768200000|2025-02-05 15:10:00|204.03|202.43|204.98|203.38|204.98|203.38|203.98|202.38|592
1738768500000|2025-02-05 15:15:00|204.97|203.37|203.82|202.22|204.98|203.38|203.55|201.95|617
1738768800000|2025-02-05 15:20:00|203.83|202.23|204.96|203.36|205.02|203.42|203.77|202.17|436
1738769100000|2025-02-05 15:25:00|204.98|203.38|205.99|204.39|206.05|204.45|204.71|203.11|486
1738769400000|2025-02-05 15:30:00|205.98|204.38|205.25|203.65|206.51|204.91|204.9|203.3|533
1738769700000|2025-02-05 15:35:00|205.23|203.63|204.94|203.34|205.28|203.68|204.62|203.02|494
1738770000000|2025-02-05 15:40:00|204.93|203.33|204.02|202.42|204.94|203.34|204.02|202.42|437
1738770300000|2025-02-05 15:45:00|204.03|202.43|203.76|202.16|204.17|202.57|203.24|201.64|610
1738770600000|2025-02-05 15:50:00|203.77|202.17|202.81|201.21|203.94|202.34|202.34|200.74|622
1738770900000|2025-02-05 15:55:00|202.83|201.23|202.5|200.9|203.05|201.45|202.17|200.57|456
1738771200000|2025-02-05 16:00:00|202.48|200.88|201.64|200.04|202.83|201.23|201.52|199.92|663
1738771500000|2025-02-05 16:05:00|201.66|200.06|201.36|199.76|202.1|200.5|201.34|199.74|800
1738771800000|2025-02-05 16:10:00|201.41|199.81|200.76|199.16|201.56|199.96|200.45|198.85|693
1738772100000|2025-02-05 16:15:00|200.75|199.15|200.13|198.53|201.26|199.66|199.19|197.59|803
1738772400000|2025-02-05 16:20:00|200.16|198.56|199.83|198.23|200.61|199.01|199.33|197.73|635
1738772700000|2025-02-05 16:25:00|199.81|198.21|200.11|198.51|200.11|198.51|199.49|197.89|572
1738773000000|2025-02-05 16:30:00|200.1|198.5|198.92|197.32|200.66|199.06|198.65|197.05|759
1738773300000|2025-02-05 16:35:00|198.9|197.3|199.8|198.2|200.05|198.45|198.9|197.3|694
1738773600000|2025-02-05 16:40:00|199.79|198.19|200.31|198.71|200.42|198.82|199.61|198.01|473
1738773900000|2025-02-05 16:45:00|200.29|198.69|200.96|199.36|201.04|199.44|199.94|198.34|595
1738774200000|2025-02-05 16:50:00|200.99|199.39|201.37|199.77|202.1|200.5|200.99|199.39|728
1738774500000|2025-02-05 16:55:00|201.39|199.79|200.5|198.9|201.49|199.89|200.43|198.83|392
1738774800000|2025-02-05 17:00:00|200.53|198.93|201.56|199.96|201.76|200.16|200.41|198.81|402
1738775100000|2025-02-05 17:05:00|201.55|199.95|201.98|200.38|202.14|200.54|201.28|199.68|407
1738775400000|2025-02-05 17:10:00|201.99|200.39|201.99|200.39|202.21|200.61|201.83|200.23|264
1738775700000|2025-02-05 17:15:00|201.97|200.37|199.97|198.37|201.98|200.38|199.9|198.3|608
1738776000000|2025-02-05 17:20:00|199.95|198.35|200.06|198.46|200.26|198.66|199.2|197.6|535
1738776300000|2025-02-05 17:25:00|200.04|198.44|199.39|197.79|200.04|198.44|199.24|197.64|427
1738776600000|2025-02-05 17:30:00|199.4|197.8|198.01|196.41|199.64|198.04|197.97|196.37|586
1738776900000|2025-02-05 17:35:00|198|196.4|198.84|197.24|198.91|197.31|197.41|195.81|717
1738777200000|2025-02-05 17:40:00|198.82|197.22|197.93|196.33|198.87|197.27|197.65|196.05|575
1738777500000|2025-02-05 17:45:00|197.94|196.34|198.64|197.04|198.84|197.24|197.71|196.11|582
1738777800000|2025-02-05 17:50:00|198.66|197.06|198.87|197.27|199.08|197.48|198.4|196.8|524
1738778100000|2025-02-05 17:55:00|198.88|197.28|198.17|196.57|199.03|197.43|198.17|196.57|384
1738778400000|2025-02-05 18:00:00|198.19|196.59|197.65|196.05|198.75|197.15|197.65|196.05|500
1738778700000|2025-02-05 18:05:00|197.53|195.93|198.44|196.84|198.95|197.35|197.28|195.68|595
1738779000000|2025-02-05 18:10:00|198.45|196.85|197.72|196.12|198.96|197.36|197.49|195.89|570
1738779300000|2025-02-05 18:15:00|197.71|196.11|198.47|196.87|198.71|197.11|197.67|196.07|711
1738779600000|2025-02-05 18:20:00|198.36|196.76|198.11|196.51|198.58|196.98|198.05|196.45|454
1738779900000|2025-02-05 18:25:00|198.12|196.52|198.31|196.71|198.41|196.81|197.83|196.23|431
1738780200000|2025-02-05 18:30:00|198.27|196.67|199.05|197.45|199.56|197.96|198.02|196.42|550
1738780500000|2025-02-05 18:35:00|199.04|197.44|199.25|197.65|199.36|197.76|198.7|197.1|496
1738780800000|2025-02-05 18:40:00|199.24|197.64|198.64|197.04|199.27|197.67|198.55|196.95|363
1738781100000|2025-02-05 18:45:00|198.7|197.1|197.86|196.26|198.71|197.11|197.69|196.09|608
1738781400000|2025-02-05 18:50:00|197.87|196.27|197.82|196.22|198.14|196.54|197.24|195.64|544
1738781700000|2025-02-05 18:55:00|197.8|196.2|198.44|196.84|198.49|196.89|197.66|196.06|341
1738782000000|2025-02-05 19:00:00|198.42|196.82|197.93|196.33|198.73|197.13|197.89|196.29|409
1738782300000|2025-02-05 19:05:00|197.94|196.34|198.44|196.84|198.52|196.92|197.91|196.31|436
1738782600000|2025-02-05 19:10:00|198.41|196.81|198.15|196.55|198.88|197.28|198.08|196.48|320
1738782900000|2025-02-05 19:15:00|198.16|196.56|198.55|196.95|198.86|197.26|198.1|196.5|242
1738783200000|2025-02-05 19:20:00|198.54|196.94|198.95|197.35|199.11|197.51|198.46|196.86|267
1738783500000|2025-02-05 19:25:00|198.9|197.3|199.76|198.16|199.79|198.19|198.77|197.17|206
1738783800000|2025-02-05 19:30:00|199.74|198.14|200.05|198.45|200.71|199.11|199.66|198.06|548
1738784100000|2025-02-05 19:35:00|200.07|198.47|200.25|198.65|200.25|198.65|199.51|197.91|312
1738784400000|2025-02-05 19:40:00|200.27|198.67|199.94|198.34|200.68|199.08|199.91|198.31|301
1738784700000|2025-02-05 19:45:00|199.92|198.32|200.27|198.67|200.27|198.67|199.59|197.99|345
1738785000000|2025-02-05 19:50:00|200.26|198.66|200.28|198.68|200.62|199.02|200.02|198.42|343
1738785300000|2025-02-05 19:55:00|200.27|198.67|200.33|198.73|200.53|198.93|200.12|198.52|181
1738785600000|2025-02-05 20:00:00|200.29|198.69|200.89|199.29|201.11|199.51|200.29|198.69|458
1738785900000|2025-02-05 20:05:00|200.84|199.24|201.23|199.63|201.39|199.79|200.48|198.88|374
1738786200000|2025-02-05 20:10:00|201.24|199.64|200.61|199.01|201.25|199.65|200.55|198.95|255
1738786500000|2025-02-05 20:15:00|200.6|199|200.34|198.74|200.69|199.09|200.16|198.56|282
1738786800000|2025-02-05 20:20:00|200.33|198.73|200.33|198.73|200.44|198.84|199.96|198.36|245
1738787100000|2025-02-05 20:25:00|200.35|198.75|200.25|198.65|200.41|198.81|199.7|198.1|320
1738787400000|2025-02-05 20:30:00|200.35|198.75|199.77|198.17|200.35|198.75|199.54|197.94|365
1738787700000|2025-02-05 20:35:00|199.76|198.16|199.19|197.59|199.8|198.2|198.93|197.33|410
1738788000000|2025-02-05 20:40:00|199.23|197.63|197.52|195.92|199.41|197.81|197.46|195.86|571
1738788300000|2025-02-05 20:45:00|197.49|195.89|198.59|196.99|198.61|197.01|197.44|195.84|605
1738788600000|2025-02-05 20:50:00|198.51|196.91|199.16|197.56|199.26|197.66|198.51|196.91|484
1738788900000|2025-02-05 20:55:00|199.1|197.5|199.23|197.63|199.61|198.01|198.67|197.07|284
1738789200000|2025-02-05 21:00:00|199.25|197.65|199.46|197.86|199.67|198.07|199.22|197.62|430
1738789500000|2025-02-05 21:05:00|199.44|197.84|199.57|197.97|199.6|198|199.14|197.54|358
1738789800000|2025-02-05 21:10:00|199.55|197.95|199.17|197.57|199.65|198.05|199.15|197.55|228
1738790100000|2025-02-05 21:15:00|199.16|197.56|199.64|198.04|199.72|198.12|199.08|197.48|331
1738790400000|2025-02-05 21:20:00|199.63|198.03|199.81|198.21|199.83|198.23|199.58|197.98|209
1738790700000|2025-02-05 21:25:00|199.78|198.18|199.72|198.12|200.12|198.52|199.64|198.04|193
1738791000000|2025-02-05 21:30:00|199.7|198.1|200.57|198.97|200.67|199.07|199.67|198.07|318
1738791300000|2025-02-05 21:35:00|200.59|198.99|200.73|199.13|200.75|199.15|200.29|198.69|251
1738791600000|2025-02-05 21:40:00|200.75|199.15|200.48|198.88|200.75|199.15|200.45|198.85|124
1738791900000|2025-02-05 21:45:00|200.46|198.86|200.71|199.11|200.76|199.16|200.18|198.58|189
1738792200000|2025-02-05 21:50:00|200.69|199.09|200.49|198.89|200.77|199.17|200.21|198.61|239
1738792500000|2025-02-05 21:55:00|200.5|198.9|199.6|198|200.59|198.99|199.51|197.91|352
1738792800000|2025-02-05 22:00:00|199.47|197.87|199.11|197.51|199.47|197.87|198.48|196.88|604
1738793100000|2025-02-05 22:05:00|199.12|197.52|199.34|197.74|199.53|197.93|198.84|197.24|391
1738793400000|2025-02-05 22:10:00|199.35|197.75|200|198.4|200.05|198.45|199.2|197.6|209
1738793700000|2025-02-05 22:15:00|200.01|198.41|198.74|197.14|200.22|198.62|198.63|197.03|377
1738794000000|2025-02-05 22:20:00|198.75|197.15|197.74|196.14|198.75|197.15|197.7|196.1|290
1738794300000|2025-02-05 22:25:00|197.75|196.15|197.73|196.13|198.03|196.43|197.59|195.99|163
1738794600000|2025-02-05 22:30:00|197.71|196.11|198.12|196.52|198.52|196.92|197.62|196.02|267
1738794900000|2025-02-05 22:35:00|198.11|196.51|196.83|195.23|198.11|196.51|196.52|194.92|442
1738795200000|2025-02-05 22:40:00|196.84|195.24|196.52|194.92|197.11|195.51|196.52|194.92|170
1738795500000|2025-02-05 22:45:00|196.46|194.86|197.16|195.56|197.29|195.69|196.34|194.74|86
1738795800000|2025-02-05 22:50:00|197.12|195.52|197.11|195.51|197.23|195.63|197.11|195.51|47
1738796100000|2025-02-05 22:55:00|197.1|195.5|196.74|195.14|197.1|195.5|196.65|195.05|114
1738796400000|2025-02-05 23:00:00|196.72|195.12|196.59|194.99|197.01|195.41|196.3|194.7|427
1738796700000|2025-02-05 23:05:00|196.58|194.98|197.34|195.74|197.58|195.98|196.57|194.97|367
1738797000000|2025-02-05 23:10:00|197.35|195.75|197.83|196.23|198.2|196.6|197.29|195.69|327
1738797300000|2025-02-05 23:15:00|197.54|195.94|197.53|195.93|197.69|196.09|197.24|195.64|275
1738797600000|2025-02-05 23:20:00|197.55|195.95|197.65|196.05|197.81|196.21|197.12|195.52|213
1738797900000|2025-02-05 23:25:00|197.62|196.02|196.45|194.85|197.7|196.1|196.35|194.75|273
1738798200000|2025-02-05 23:30:00|196.46|194.86|196.43|194.83|196.5|194.9|195.97|194.37|405
1738798500000|2025-02-05 23:35:00|196.44|194.84|196.73|195.13|197.07|195.47|196.25|194.65|403
1738798800000|2025-02-05 23:40:00|196.71|195.11|196.99|195.39|197.22|195.62|196.59|194.99|221
1738799100000|2025-02-05 23:45:00|197|195.4|196.91|195.31|197.24|195.64|196.53|194.93|282
1738799400000|2025-02-05 23:50:00|196.9|195.3|196.85|195.25|197.05|195.45|196.53|194.93|237
1738799700000|2025-02-05 23:55:00|196.83|195.23|196.49|194.89|196.86|195.26|196.48|194.88|171
1738800000000|2025-02-06 00:00:00|196.86|195.26|198.58|196.98|198.59|196.99|196.84|195.24|563
1738800300000|2025-02-06 00:05:00|198.56|196.96|197.76|196.16|198.63|197.03|197.7|196.1|540
1738800600000|2025-02-06 00:10:00|197.77|196.17|198.62|197.02|198.94|197.34|197.77|196.17|353
1738800900000|2025-02-06 00:15:00|198.66|197.06|198.63|197.03|198.9|197.3|198.4|196.8|381
1738801200000|2025-02-06 00:20:00|198.64|197.04|199.17|197.57|199.59|197.99|198.64|197.04|409
1738801500000|2025-02-06 00:25:00|199.15|197.55|199.12|197.52|199.2|197.6|198.88|197.28|284
1738801800000|2025-02-06 00:30:00|199.1|197.5|198.9|197.3|199.26|197.66|198.59|196.99|310
1738802100000|2025-02-06 00:35:00|198.91|197.31|199.17|197.57|199.81|198.21|198.9|197.3|326
1738802400000|2025-02-06 00:40:00|199.18|197.58|198.78|197.18|199.22|197.62|198.36|196.76|316
1738802700000|2025-02-06 00:45:00|198.79|197.19|197.7|196.1|198.79|197.19|197.59|195.99|286
1738803000000|2025-02-06 00:50:00|197.71|196.11|197.77|196.17|198.1|196.5|197.61|196.01|279
1738803300000|2025-02-06 00:55:00|197.78|196.18|198.04|196.44|198.24|196.64|197.78|196.18|190
1738803600000|2025-02-06 01:00:00|198.05|196.45|197.86|196.26|198.09|196.49|197.1|195.5|339
1738803900000|2025-02-06 01:05:00|197.85|196.25|199.5|197.9|199.5|197.9|197.64|196.04|422
1738804200000|2025-02-06 01:10:00|199.45|197.85|199.82|198.22|199.85|198.25|199.36|197.76|408
1738804500000|2025-02-06 01:15:00|199.83|198.23|199.39|197.79|199.84|198.24|199.31|197.71|352
1738804800000|2025-02-06 01:20:00|199.41|197.81|200.34|198.74|200.72|199.12|199.41|197.81|336
1738805100000|2025-02-06 01:25:00|200.32|198.72|199.62|198.02|200.35|198.75|199.6|198|182
1738805400000|2025-02-06 01:30:00|199.65|198.05|199.68|198.08|199.68|198.08|198.8|197.2|519
1738805700000|2025-02-06 01:35:00|199.69|198.09|199.29|197.69|199.73|198.13|198.99|197.39|268
1738806000000|2025-02-06 01:40:00|199.28|197.68|199.17|197.57|199.96|198.36|199.13|197.53|285
1738806300000|2025-02-06 01:45:00|199.19|197.59|199.76|198.16|199.82|198.22|199.16|197.56|197
1738806600000|2025-02-06 01:50:00|199.74|198.14|200.06|198.46|200.06|198.46|199.38|197.78|200
1738806900000|2025-02-06 01:55:00|200.11|198.51|200.19|198.59|200.36|198.76|200.11|198.51|207
1738807200000|2025-02-06 02:00:00|200.17|198.57|200.67|199.07|200.67|199.07|200.1|198.5|346
1738807500000|2025-02-06 02:05:00|200.65|199.05|200.68|199.08|200.97|199.37|200.54|198.94|321
1738807800000|2025-02-06 02:10:00|200.67|199.07|201.41|199.81|201.41|199.81|200.59|198.99|246
1738808100000|2025-02-06 02:15:00|201.47|199.87|201.22|199.62|201.69|200.09|200.99|199.39|366
1738808400000|2025-02-06 02:20:00|201.21|199.61|201.45|199.85|201.67|200.07|201.13|199.53|377
1738808700000|2025-02-06 02:25:00|201.44|199.84|201.51|199.91|202.05|200.45|201.42|199.82|196
1738809000000|2025-02-06 02:30:00|201.48|199.88|201.36|199.76|201.48|199.88|201.01|199.41|255
1738809300000|2025-02-06 02:35:00|201.38|199.78|201.16|199.56|201.46|199.86|201.11|199.51|257
1738809600000|2025-02-06 02:40:00|201.17|199.57|201.48|199.88|201.49|199.89|200.94|199.34|109
1738809900000|2025-02-06 02:45:00|201.49|199.89|201.41|199.81|201.5|199.9|201.05|199.45|182
1738810200000|2025-02-06 02:50:00|201.45|199.85|200.93|199.33|201.49|199.89|200.72|199.12|240
1738810500000|2025-02-06 02:55:00|200.94|199.34|201.12|199.52|201.28|199.68|200.87|199.27|177
1738810800000|2025-02-06 03:00:00|201.14|199.54|201.18|199.58|201.28|199.68|200.79|199.19|186
1738811100000|2025-02-06 03:05:00|201.2|199.6|200.72|199.12|201.38|199.78|200.61|199.01|154
1738811400000|2025-02-06 03:10:00|200.76|199.16|200.46|198.86|200.85|199.25|200.28|198.68|213
1738811700000|2025-02-06 03:15:00|200.45|198.85|200.59|198.99|200.89|199.29|200.1|198.5|280
1738812000000|2025-02-06 03:20:00|200.64|199.04|200.87|199.27|201.02|199.42|200.47|198.87|214
1738812300000|2025-02-06 03:25:00|200.86|199.26|200.97|199.37|200.97|199.37|200.65|199.05|100
1738812600000|2025-02-06 03:30:00|200.95|199.35|201.34|199.74|201.47|199.87|200.92|199.32|188
1738812900000|2025-02-06 03:35:00|201.33|199.73|201.8|200.2|201.85|200.25|201.26|199.66|105
1738813200000|2025-02-06 03:40:00|201.78|200.18|201.84|200.24|201.99|200.39|201.64|200.04|242
1738813500000|2025-02-06 03:45:00|201.85|200.25|201.43|199.83|201.85|200.25|201.36|199.76|150
1738813800000|2025-02-06 03:50:00|201.44|199.84|201.47|199.87|201.54|199.94|201.25|199.65|117
1738814100000|2025-02-06 03:55:00|201.46|199.86|201.54|199.94|201.54|199.94|201.35|199.75|35
1738814400000|2025-02-06 04:00:00|201.61|200.01|201.4|199.8|201.78|200.18|201.29|199.69|141
1738814700000|2025-02-06 04:05:00|201.47|199.87|201.32|199.72|201.47|199.87|201.29|199.69|98
1738815000000|2025-02-06 04:10:00|201.33|199.73|201.76|200.16|201.81|200.21|201.13|199.53|156
1738815300000|2025-02-06 04:15:00|201.81|200.21|202.28|200.68|202.51|200.91|201.65|200.05|250
1738815600000|2025-02-06 04:20:00|202.27|200.67|202.62|201.02|202.75|201.15|202.18|200.58|301
1738815900000|2025-02-06 04:25:00|202.63|201.03|202.46|200.86|202.63|201.03|202.15|200.55|192
1738816200000|2025-02-06 04:30:00|202.47|200.87|201.92|200.32|202.47|200.87|201.81|200.21|190
1738816500000|2025-02-06 04:35:00|201.91|200.31|202.09|200.49|202.23|200.63|201.81|200.21|106
1738816800000|2025-02-06 04:40:00|202.1|200.5|202.27|200.67|202.28|200.68|202.1|200.5|96
1738817100000|2025-02-06 04:45:00|202.26|200.66|202.07|200.47|202.3|200.7|201.92|200.32|96
1738817400000|2025-02-06 04:50:00|202.08|200.48|202.11|200.51|202.15|200.55|201.89|200.29|149
1738817700000|2025-02-06 04:55:00|202.12|200.52|202.43|200.83|202.6|201|202.11|200.51|131
1738818000000|2025-02-06 05:00:00|202.42|200.82|202.1|200.5|202.47|200.87|201.91|200.31|228
1738818300000|2025-02-06 05:05:00|202.11|200.51|202.01|200.41|202.13|200.53|201.92|200.32|165
1738818600000|2025-02-06 05:10:00|201.98|200.38|202.01|200.41|202.26|200.66|201.87|200.27|158
1738818900000|2025-02-06 05:15:00|202.04|200.44|201.85|200.25|202.06|200.46|201.67|200.07|99
1738819200000|2025-02-06 05:20:00|201.84|200.24|202.16|200.56|202.2|200.6|201.83|200.23|71
1738819500000|2025-02-06 05:25:00|202.17|200.57|202.82|201.22|202.9|201.3|202.17|200.57|186
1738819800000|2025-02-06 05:30:00|202.76|201.16|202.45|200.85|202.76|201.16|202.45|200.85|67
1738820100000|2025-02-06 05:35:00|202.44|200.84|203.24|201.64|203.26|201.66|202.36|200.76|175
1738820400000|2025-02-06 05:40:00|203.22|201.62|203.2|201.6|203.41|201.81|203.13|201.53|191
1738820700000|2025-02-06 05:45:00|203.24|201.64|203.01|201.41|203.37|201.77|203.01|201.41|70
1738821000000|2025-02-06 05:50:00|202.9|201.3|202.97|201.37|202.98|201.38|202.41|200.81|152
1738821300000|2025-02-06 05:55:00|202.96|201.36|202.59|200.99|203.11|201.51|202.5|200.9|55
1738821600000|2025-02-06 06:00:00|202.6|201|202.6|201|203.09|201.49|202.47|200.87|280
1738821900000|2025-02-06 06:05:00|202.59|200.99|203.2|201.6|203.22|201.62|202.44|200.84|203
1738822200000|2025-02-06 06:10:00|203.18|201.58|203.68|202.08|203.71|202.11|202.89|201.29|157
1738822500000|2025-02-06 06:15:00|203.69|202.09|203.82|202.22|204.09|202.49|203.53|201.93|209
1738822800000|2025-02-06 06:20:00|203.81|202.21|203.71|202.11|203.99|202.39|203.7|202.1|151
1738823100000|2025-02-06 06:25:00|203.72|202.12|203.29|201.69|203.73|202.13|203.29|201.69|235
1738823400000|2025-02-06 06:30:00|203.3|201.7|203.35|201.75|203.57|201.97|203.3|201.7|136
1738823700000|2025-02-06 06:35:00|203.33|201.73|204.41|202.81|204.48|202.88|203.32|201.72|137
1738824000000|2025-02-06 06:40:00|204.43|202.83|204.42|202.82|204.63|203.03|204.34|202.74|115
1738824300000|2025-02-06 06:45:00|204.45|202.85|204.58|202.98|204.72|203.12|204.29|202.69|266
1738824600000|2025-02-06 06:50:00|204.56|202.96|204.68|203.08|204.88|203.28|204.37|202.77|92
1738824900000|2025-02-06 06:55:00|204.7|203.1|204.71|203.11|204.9|203.3|204.68|203.08|92
1738825200000|2025-02-06 07:00:00|204.7|203.1|204.08|202.48|204.7|203.1|203.98|202.38|193
1738825500000|2025-02-06 07:05:00|204.09|202.49|203.65|202.05|204.09|202.49|203.46|201.86|377
1738825800000|2025-02-06 07:10:00|203.66|202.06|203.53|201.93|203.84|202.24|203.52|201.92|118
1738826100000|2025-02-06 07:15:00|203.55|201.95|203.92|202.32|203.93|202.33|203.53|201.93|31
1738826400000|2025-02-06 07:20:00|203.91|202.31|203.77|202.17|203.91|202.31|203.53|201.93|51
1738826700000|2025-02-06 07:25:00|203.72|202.12|203.5|201.9|203.83|202.23|203.5|201.9|74
1738827000000|2025-02-06 07:30:00|203.52|201.92|203.43|201.83|204.1|202.5|203.39|201.79|179
1738827300000|2025-02-06 07:35:00|203.42|201.82|203.46|201.86|203.55|201.95|203.07|201.47|170
1738827600000|2025-02-06 07:40:00|203.44|201.84|203.31|201.71|203.45|201.85|202.92|201.32|113
1738827900000|2025-02-06 07:45:00|203.28|201.68|203.18|201.58|203.34|201.74|203.18|201.58|90
1738828200000|2025-02-06 07:50:00|203.08|201.48|203.04|201.44|203.17|201.57|202.86|201.26|164
1738828500000|2025-02-06 07:55:00|203.01|201.41|203.02|201.42|203.18|201.58|202.95|201.35|69
1738828800000|2025-02-06 08:00:00|203.03|201.43|202.66|201.06|203.3|201.7|202.66|201.06|188
1738829100000|2025-02-06 08:05:00|202.67|201.07|203.37|201.77|203.59|201.99|202.67|201.07|228
1738829400000|2025-02-06 08:10:00|203.38|201.78|202.92|201.32|203.42|201.82|202.91|201.31|229
1738829700000|2025-02-06 08:15:00|202.93|201.33|203.23|201.63|203.23|201.63|202.88|201.28|182
1738830000000|2025-02-06 08:20:00|203.22|201.62|202.93|201.33|203.22|201.62|202.84|201.24|171
1738830300000|2025-02-06 08:25:00|202.94|201.34|202.73|201.13|203.15|201.55|202.72|201.12|56
1738830600000|2025-02-06 08:30:00|202.72|201.12|202.35|200.75|202.96|201.36|202.34|200.74|101
1738830900000|2025-02-06 08:35:00|202.34|200.74|202.64|201.04|202.68|201.08|202.2|200.6|223
1738831200000|2025-02-06 08:40:00|202.62|201.02|202.25|200.65|202.88|201.28|202.21|200.61|115
1738831500000|2025-02-06 08:45:00|202.27|200.67|202.56|200.96|202.56|200.96|202|200.4|189
1738831800000|2025-02-06 08:50:00|202.59|200.99|202.41|200.81|202.63|201.03|202.29|200.69|96
1738832100000|2025-02-06 08:55:00|202.4|200.8|202.09|200.49|202.4|200.8|201.86|200.26|101
1738832400000|2025-02-06 09:00:00|202.08|200.48|202.38|200.78|202.45|200.85|201.65|200.05|269
1738832700000|2025-02-06 09:05:00|202.37|200.77|202.52|200.92|202.57|200.97|202.09|200.49|195
1738833000000|2025-02-06 09:10:00|202.69|201.09|203.77|202.17|203.85|202.25|202.64|201.04|321
1738833300000|2025-02-06 09:15:00|203.74|202.14|203.56|201.96|203.91|202.31|203.33|201.73|295
1738833600000|2025-02-06 09:20:00|203.55|201.95|202.96|201.36|203.7|202.1|202.96|201.36|256
1738833900000|2025-02-06 09:25:00|202.95|201.35|202.96|201.36|203.17|201.57|202.85|201.25|189
1738834200000|2025-02-06 09:30:00|202.97|201.37|203.61|202.01|203.67|202.07|202.95|201.35|221
1738834500000|2025-02-06 09:35:00|203.63|202.03|203.34|201.74|203.81|202.21|203.33|201.73|136
1738834800000|2025-02-06 09:40:00|203.33|201.73|202.91|201.31|203.35|201.75|202.91|201.31|119
1738835100000|2025-02-06 09:45:00|202.88|201.28|203.17|201.57|203.25|201.65|202.85|201.25|133
1738835400000|2025-02-06 09:50:00|203.16|201.56|203.25|201.65|203.29|201.69|203|201.4|99
1738835700000|2025-02-06 09:55:00|203.21|201.61|203.58|201.98|203.62|202.02|203.21|201.61|96
1738836000000|2025-02-06 10:00:00|203.59|201.99|203.59|201.99|203.66|202.06|203.45|201.85|143
1738836300000|2025-02-06 10:05:00|203.57|201.97|203.71|202.11|203.71|202.11|203.27|201.67|112
1738836600000|2025-02-06 10:10:00|203.7|202.1|203.51|201.91|203.7|202.1|203.42|201.82|60
1738836900000|2025-02-06 10:15:00|203.5|201.9|203.27|201.67|203.5|201.9|203.27|201.67|47
1738837200000|2025-02-06 10:20:00|203.29|201.69|203.14|201.54|203.29|201.69|203.14|201.54|61
1738837500000|2025-02-06 10:25:00|203.16|201.56|203.56|201.96|203.81|202.21|203.16|201.56|116
1738837800000|2025-02-06 10:30:00|203.54|201.94|203.32|201.72|203.54|201.94|203.23|201.63|80
1738838100000|2025-02-06 10:35:00|203.28|201.68|202.24|200.64|203.28|201.68|202.19|200.59|177
1738838400000|2025-02-06 10:40:00|202.21|200.61|202.33|200.73|202.45|200.85|201.9|200.3|395
1738838700000|2025-02-06 10:45:00|202.32|200.72|202.38|200.78|202.5|200.9|201.96|200.36|155
1738839000000|2025-02-06 10:50:00|202.37|200.77|202.18|200.58|202.61|201.01|202.17|200.57|152
1738839300000|2025-02-06 10:55:00|202.24|200.64|202.34|200.74|202.34|200.74|201.92|200.32|77
1738839600000|2025-02-06 11:00:00|202.45|200.85|201.68|200.08|202.48|200.88|201.45|199.85|239
1738839900000|2025-02-06 11:05:00|201.67|200.07|201.98|200.38|202.09|200.49|201.63|200.03|98
1738840200000|2025-02-06 11:10:00|201.94|200.34|201.85|200.25|201.94|200.34|201.57|199.97|122
1738840500000|2025-02-06 11:15:00|201.84|200.24|201.06|199.46|201.85|200.25|200.83|199.23|310
1738840800000|2025-02-06 11:20:00|201.07|199.47|200.83|199.23|201.1|199.5|200.69|199.09|118
1738841100000|2025-02-06 11:25:00|200.82|199.22|200.58|198.98|200.84|199.24|200.32|198.72|104
1738841400000|2025-02-06 11:30:00|200.59|198.99|199.79|198.19|200.77|199.17|199.75|198.15|206
1738841700000|2025-02-06 11:35:00|199.82|198.22|200.61|199.01|200.9|199.3|199.75|198.15|260
1738842000000|2025-02-06 11:40:00|200.57|198.97|201.13|199.53|201.13|199.53|200.54|198.94|128
1738842300000|2025-02-06 11:45:00|201.12|199.52|201.65|200.05|201.73|200.13|201.11|199.51|186
1738842600000|2025-02-06 11:50:00|201.66|200.06|201.82|200.22|201.96|200.36|201.65|200.05|168
1738842900000|2025-02-06 11:55:00|201.83|200.23|201.27|199.67|201.84|200.24|201.23|199.63|59
1738843200000|2025-02-06 12:00:00|201.28|199.68|201.51|199.91|201.59|199.99|201.06|199.46|169
1738843500000|2025-02-06 12:05:00|201.49|199.89|200.17|198.57|201.58|199.98|200.15|198.55|244
1738843800000|2025-02-06 12:10:00|200.23|198.63|200.42|198.82|200.64|199.04|200.19|198.59|169
1738844100000|2025-02-06 12:15:00|200.4|198.8|200.04|198.44|200.4|198.8|199.8|198.2|282
1738844400000|2025-02-06 12:20:00|200.05|198.45|199.74|198.14|200.24|198.64|199.71|198.11|217
1738844700000|2025-02-06 12:25:00|199.73|198.13|200.17|198.57|200.18|198.58|199.71|198.11|213
1738845000000|2025-02-06 12:30:00|200.18|198.58|198.91|197.31|200.37|198.77|198.81|197.21|284
1738845300000|2025-02-06 12:35:00|198.94|197.34|199.89|198.29|199.91|198.31|198.92|197.32|297
1738845600000|2025-02-06 12:40:00|199.9|198.3|200.14|198.54|200.14|198.54|199.88|198.28|150
1738845900000|2025-02-06 12:45:00|200.13|198.53|199.52|197.92|200.34|198.74|199.5|197.9|207
1738846200000|2025-02-06 12:50:00|199.53|197.93|199.71|198.11|199.82|198.22|199.34|197.74|174
1738846500000|2025-02-06 12:55:00|199.7|198.1|199.21|197.61|199.71|198.11|199.18|197.58|79
1738846800000|2025-02-06 13:00:00|199.24|197.64|199.48|197.88|199.82|198.22|199.18|197.58|171
1738847100000|2025-02-06 13:05:00|199.46|197.86|199.47|197.87|199.71|198.11|199.41|197.81|121
1738847400000|2025-02-06 13:10:00|199.48|197.88|199.53|197.93|199.58|197.98|199.41|197.81|69
1738847700000|2025-02-06 13:15:00|199.54|197.94|199.45|197.85|199.97|198.37|199.45|197.85|223
1738848000000|2025-02-06 13:20:00|199.46|197.86|199.44|197.84|199.8|198.2|199.44|197.84|123
1738848300000|2025-02-06 13:25:00|199.43|197.83|199.63|198.03|200|198.4|199.41|197.81|122
1738848600000|2025-02-06 13:30:00|199.6|198|200.81|199.21|201.11|199.51|199.52|197.92|422
1738848900000|2025-02-06 13:35:00|200.78|199.18|200.84|199.24|201.09|199.49|200.39|198.79|446
1738849200000|2025-02-06 13:40:00|200.7|199.1|199.91|198.31|200.72|199.12|199.83|198.23|99
1738849500000|2025-02-06 13:45:00|199.9|198.3|200.16|198.56|200.49|198.89|199.73|198.13|242
1738849800000|2025-02-06 13:50:00|200.21|198.61|200.86|199.26|200.86|199.26|200.17|198.57|136
1738850100000|2025-02-06 13:55:00|200.89|199.29|201.17|199.57|201.46|199.86|200.89|199.29|159
1738850400000|2025-02-06 14:00:00|201.18|199.58|200.6|199|201.63|200.03|200.59|198.99|284
1738850700000|2025-02-06 14:05:00|200.59|198.99|199.74|198.14|200.62|199.02|199.32|197.72|396
1738851000000|2025-02-06 14:10:00|199.81|198.21|199.99|198.39|200.07|198.47|199.58|197.98|252
1738851300000|2025-02-06 14:15:00|200.12|198.52|199.02|197.42|200.12|198.52|198.87|197.27|438
1738851600000|2025-02-06 14:20:00|199.03|197.43|198.58|196.98|199.1|197.5|198.58|196.98|280
1738851900000|2025-02-06 14:25:00|198.59|196.99|199.04|197.44|199.14|197.54|198.59|196.99|294
1738852200000|2025-02-06 14:30:00|199.15|197.55|199.62|198.02|199.66|198.06|197.85|196.25|648
1738852500000|2025-02-06 14:35:00|199.64|198.04|198.23|196.63|199.73|198.13|198.06|196.46|644
1738852800000|2025-02-06 14:40:00|198.24|196.64|197.37|195.77|198.34|196.74|196.61|195.01|652
1738853100000|2025-02-06 14:45:00|197.38|195.78|197.78|196.18|198|196.4|197.15|195.55|601
1738853400000|2025-02-06 14:50:00|197.77|196.17|196.83|195.23|197.81|196.21|196.6|195|375
1738853700000|2025-02-06 14:55:00|196.79|195.19|196.23|194.63|197.37|195.77|196.18|194.58|336
1738854000000|2025-02-06 15:00:00|196.25|194.65|196.18|194.58|196.73|195.13|195.7|194.1|535
1738854300000|2025-02-06 15:05:00|196.19|194.59|196.71|195.11|196.84|195.24|195.68|194.08|561
1738854600000|2025-02-06 15:10:00|196.72|195.12|196.69|195.09|197.14|195.54|196.28|194.68|443
1738854900000|2025-02-06 15:15:00|196.7|195.1|196.12|194.52|196.85|195.25|195.15|193.55|607
1738855200000|2025-02-06 15:20:00|196.11|194.51|195.24|193.64|196.4|194.8|195.06|193.46|648
1738855500000|2025-02-06 15:25:00|195.23|193.63|195.14|193.54|195.81|194.21|195.07|193.47|462
1738855800000|2025-02-06 15:30:00|195.04|193.44|194.13|192.53|195.18|193.58|193.85|192.25|732
1738856100000|2025-02-06 15:35:00|194.11|192.51|194.02|192.42|194.56|192.96|193.72|192.12|713
1738856400000|2025-02-06 15:40:00|194.07|192.47|193.3|191.7|194.46|192.86|192.91|191.31|766
1738856700000|2025-02-06 15:45:00|193.37|191.77|192.87|191.27|193.39|191.79|192.39|190.79|731
1738857000000|2025-02-06 15:50:00|192.88|191.28|191.63|190.03|193.03|191.43|191.6|190|612
1738857300000|2025-02-06 15:55:00|191.62|190.02|192.1|190.5|192.24|190.64|191.61|190.01|602
1738857600000|2025-02-06 16:00:00|192.11|190.51|192.32|190.72|192.98|191.38|191.95|190.35|652
1738857900000|2025-02-06 16:05:00|192.33|190.73|192.51|190.91|193.15|191.55|192.13|190.53|584
1738858200000|2025-02-06 16:10:00|192.53|190.93|193.53|191.93|193.74|192.14|192.18|190.58|466
1738858500000|2025-02-06 16:15:00|193.44|191.84|191.97|190.37|193.85|192.25|191.97|190.37|626
1738858800000|2025-02-06 16:20:00|191.96|190.36|191.67|190.07|192.02|190.42|191.15|189.55|531
1738859100000|2025-02-06 16:25:00|191.73|190.13|191.29|189.69|191.8|190.2|191.27|189.67|319
1738859400000|2025-02-06 16:30:00|191.34|189.74|191.44|189.84|191.75|190.15|190.86|189.26|606
1738859700000|2025-02-06 16:35:00|191.42|189.82|191.1|189.5|191.76|190.16|190.92|189.32|574
1738860000000|2025-02-06 16:40:00|191.11|189.51|190.34|188.74|191.16|189.56|190.33|188.73|427
1738860300000|2025-02-06 16:45:00|190.36|188.76|191.13|189.53|191.36|189.76|189.81|188.21|583
1738860600000|2025-02-06 16:50:00|191.11|189.51|191|189.4|191.28|189.68|190.55|188.95|416
1738860900000|2025-02-06 16:55:00|190.98|189.38|191.38|189.78|191.38|189.78|190.82|189.22|252
1738861200000|2025-02-06 17:00:00|191.42|189.82|191.56|189.96|192.09|190.49|191.02|189.42|505
1738861500000|2025-02-06 17:05:00|191.58|189.98|191.59|189.99|192.16|190.56|191.46|189.86|451
1738861800000|2025-02-06 17:10:00|191.6|190|191.32|189.72|191.61|190.01|191.07|189.47|235
1738862100000|2025-02-06 17:15:00|191.34|189.74|190.42|188.82|191.6|190|190.06|188.46|365
1738862400000|2025-02-06 17:20:00|190.41|188.81|191.44|189.84|191.44|189.84|190.4|188.8|268
1738862700000|2025-02-06 17:25:00|191.45|189.85|192.64|191.04|192.69|191.09|191.44|189.84|306
1738863000000|2025-02-06 17:30:00|192.67|191.07|192.38|190.78|192.96|191.36|192.18|190.58|365
1738863300000|2025-02-06 17:35:00|192.4|190.8|193.58|191.98|193.88|192.28|192.38|190.78|480
1738863600000|2025-02-06 17:40:00|193.59|191.99|192.47|190.87|193.61|192.01|192.42|190.82|315
1738863900000|2025-02-06 17:45:00|192.5|190.9|192.06|190.46|192.51|190.91|191.94|190.34|272
1738864200000|2025-02-06 17:50:00|192.05|190.45|191.7|190.1|192.12|190.52|191.7|190.1|110
1738864500000|2025-02-06 17:55:00|191.67|190.07|191.11|189.51|191.67|190.07|191.08|189.48|151
1738864800000|2025-02-06 18:00:00|191.1|189.5|191.63|190.03|191.71|190.11|190.26|188.66|489
1738865100000|2025-02-06 18:05:00|191.64|190.04|191.72|190.12|192.04|190.44|191.43|189.83|314
1738865400000|2025-02-06 18:10:00|191.71|190.11|190.77|189.17|191.94|190.34|190.68|189.08|342
1738865700000|2025-02-06 18:15:00|190.78|189.18|191.58|189.98|191.65|190.05|190.77|189.17|259
1738866000000|2025-02-06 18:20:00|191.56|189.96|191.27|189.67|191.65|190.05|190.87|189.27|232
1738866300000|2025-02-06 18:25:00|191.26|189.66|190.63|189.03|191.26|189.66|190.55|188.95|244
1738866600000|2025-02-06 18:30:00|190.62|189.02|191.39|189.79|191.46|189.86|189.59|187.99|494
1738866900000|2025-02-06 18:35:00|191.38|189.78|190.87|189.27|191.6|190|190.87|189.27|424
1738867200000|2025-02-06 18:40:00|190.88|189.28|190.5|188.9|190.92|189.32|190.41|188.81|281
1738867500000|2025-02-06 18:45:00|190.49|188.89|191.29|189.69|191.33|189.73|190.35|188.75|250
1738867800000|2025-02-06 18:50:00|191.3|189.7|191.35|189.75|191.7|190.1|190.92|189.32|237
1738868100000|2025-02-06 18:55:00|191.36|189.76|191|189.4|191.51|189.91|190.96|189.36|239
1738868400000|2025-02-06 19:00:00|191.01|189.41|190.75|189.15|191.02|189.42|189.95|188.35|513
1738868700000|2025-02-06 19:05:00|190.78|189.18|190.44|188.84|191.1|189.5|189.88|188.28|345
1738869000000|2025-02-06 19:10:00|190.45|188.85|191.84|190.24|192.04|190.44|190.45|188.85|348
1738869300000|2025-02-06 19:15:00|191.85|190.25|192.06|190.46|192.89|191.29|191.84|190.24|488
1738869600000|2025-02-06 19:20:00|192.04|190.44|192.64|191.04|192.73|191.13|192.03|190.43|379
1738869900000|2025-02-06 19:25:00|192.63|191.03|191.36|189.76|192.71|191.11|191.33|189.73|393
1738870200000|2025-02-06 19:30:00|191.35|189.75|190.88|189.28|191.36|189.76|190.16|188.56|656
1738870500000|2025-02-06 19:35:00|190.87|189.27|190.69|189.09|190.99|189.39|190.15|188.55|415
1738870800000|2025-02-06 19:40:00|190.68|189.08|191.13|189.53|191.24|189.64|190.6|189|247
1738871100000|2025-02-06 19:45:00|191.12|189.52|190.79|189.19|191.13|189.53|190.26|188.66|288
1738871400000|2025-02-06 19:50:00|190.8|189.2|191.06|189.46|191.09|189.49|190.35|188.75|293
1738871700000|2025-02-06 19:55:00|191.07|189.47|190.87|189.27|191.35|189.75|190.77|189.17|321
1738872000000|2025-02-06 20:00:00|190.85|189.25|191.56|189.96|191.83|190.23|190.64|189.04|376
1738872300000|2025-02-06 20:05:00|191.58|189.98|191.79|190.19|191.88|190.28|191.23|189.63|285
1738872600000|2025-02-06 20:10:00|191.8|190.2|192.11|190.51|192.31|190.71|191.8|190.2|173
1738872900000|2025-02-06 20:15:00|192.1|190.5|191.9|190.3|192.31|190.71|191.72|190.12|239
1738873200000|2025-02-06 20:20:00|191.89|190.29|191.69|190.09|192.36|190.76|191.57|189.97|263
1738873500000|2025-02-06 20:25:00|191.66|190.06|192.09|190.49|192.34|190.74|191.43|189.83|190
1738873800000|2025-02-06 20:30:00|192.1|190.5|193.03|191.43|193.45|191.85|192.09|190.49|391
1738874100000|2025-02-06 20:35:00|193.04|191.44|193.09|191.49|193.1|191.5|192.7|191.1|285
1738874400000|2025-02-06 20:40:00|193.11|191.51|192.65|191.05|193.22|191.62|192.65|191.05|197
1738874700000|2025-02-06 20:45:00|192.63|191.03|193.21|191.61|193.86|192.26|192.5|190.9|376
1738875000000|2025-02-06 20:50:00|193.23|191.63|193.57|191.97|193.6|192|193.15|191.55|163
1738875300000|2025-02-06 20:55:00|193.58|191.98|193.94|192.34|194.06|192.46|193.58|191.98|178
1738875600000|2025-02-06 21:00:00|194.13|192.53|193.77|192.17|194.13|192.53|193.51|191.91|490
1738875900000|2025-02-06 21:05:00|193.74|192.14|193.79|192.19|194.31|192.71|193.57|191.97|286
1738876200000|2025-02-06 21:10:00|193.78|192.18|193.35|191.75|194.07|192.47|193.33|191.73|154
1738876500000|2025-02-06 21:15:00|193.34|191.74|192.71|191.11|193.55|191.95|192.39|190.79|444
1738876800000|2025-02-06 21:20:00|192.75|191.15|192.66|191.06|193.04|191.44|192.37|190.77|208
1738877100000|2025-02-06 21:25:00|192.69|191.09|192.48|190.88|192.81|191.21|192.44|190.84|115
1738877400000|2025-02-06 21:30:00|192.49|190.89|192.56|190.96|192.58|190.98|191.72|190.12|442
1738877700000|2025-02-06 21:35:00|192.6|191|193.05|191.45|193.37|191.77|192.54|190.94|385
1738878000000|2025-02-06 21:40:00|193.06|191.46|193.57|191.97|193.76|192.16|193.05|191.45|260
1738878300000|2025-02-06 21:45:00|193.56|191.96|193.16|191.56|193.83|192.23|193.16|191.56|276
1738878600000|2025-02-06 21:50:00|193.2|191.6|193.01|191.41|193.58|191.98|192.97|191.37|251
1738878900000|2025-02-06 21:55:00|192.99|191.39|195.04|193.44|195.6|194|192.99|191.39|663
1738879200000|2025-02-06 22:00:00|195.03|193.43|194.18|192.58|195.12|193.52|193.66|192.06|532
1738879500000|2025-02-06 22:05:00|194.2|192.6|193.13|191.53|194.2|192.6|192.92|191.32|471
1738879800000|2025-02-06 22:10:00|193.08|191.48|192.31|190.71|193.13|191.53|192.18|190.58|531
1738880100000|2025-02-06 22:15:00|192.32|190.72|192.21|190.61|193.12|191.52|192.04|190.44|524
1738880400000|2025-02-06 22:20:00|192.2|190.6|192.58|190.98|192.7|191.1|191.5|189.9|254
1738880700000|2025-02-06 22:25:00|192.59|190.99|193.15|191.55|193.29|191.69|192.38|190.78|195
1738881000000|2025-02-06 22:30:00|193.16|191.56|192.64|191.04|193.16|191.56|192.27|190.67|204
1738881300000|2025-02-06 22:35:00|192.62|191.02|192.59|190.99|193.07|191.47|192.38|190.78|229
1738881600000|2025-02-06 22:40:00|192.58|190.98|192.51|190.91|192.76|191.16|192.49|190.89|86
1738881900000|2025-02-06 22:45:00|192.5|190.9|192.09|190.49|192.52|190.92|192.07|190.47|62
1738882200000|2025-02-06 22:50:00|192.1|190.5|191.65|190.05|192.1|190.5|191.49|189.89|121
1738882500000|2025-02-06 22:55:00|191.64|190.04|191.72|190.12|192.06|190.46|191.53|189.93|260
1738882800000|2025-02-06 23:00:00|191.73|190.13|191.42|189.82|191.73|190.13|190.82|189.22|497
1738883100000|2025-02-06 23:05:00|191.47|189.87|191.45|189.85|192.14|190.54|191.44|189.84|420
1738883400000|2025-02-06 23:10:00|191.42|189.82|190.96|189.36|191.54|189.94|190.95|189.35|277
1738883700000|2025-02-06 23:15:00|190.97|189.37|191.61|190.01|191.64|190.04|190.81|189.21|264
1738884000000|2025-02-06 23:20:00|191.62|190.02|190.53|188.93|191.77|190.17|190.52|188.92|152
1738884300000|2025-02-06 23:25:00|190.47|188.87|189.78|188.18|190.47|188.87|189.78|188.18|148
1738884600000|2025-02-06 23:30:00|189.74|188.14|189.79|188.19|189.83|188.23|189.43|187.83|260
1738884900000|2025-02-06 23:35:00|189.77|188.17|190.09|188.49|190.26|188.66|189.68|188.08|200
1738885200000|2025-02-06 23:40:00|190.06|188.46|189.74|188.14|190.06|188.46|188.48|186.88|414
1738885500000|2025-02-06 23:45:00|189.72|188.12|189.91|188.31|190.14|188.54|189.58|187.98|297
1738885800000|2025-02-06 23:50:00|189.9|188.3|190.64|189.04|190.64|189.04|189.88|188.28|144
1738886100000|2025-02-06 23:55:00|190.63|189.03|190.57|188.97|190.93|189.33|190.47|188.87|225
1738886400000|2025-02-07 00:00:00|190.58|188.98|191.54|189.94|191.99|190.39|190.29|188.69|596
1738886700000|2025-02-07 00:05:00|191.52|189.92|191.97|190.37|192.4|190.8|191.48|189.88|391
1738887000000|2025-02-07 00:10:00|191.99|190.39|192.16|190.56|192.48|190.88|191.86|190.26|340
1738887300000|2025-02-07 00:15:00|192.17|190.57|192.22|190.62|192.58|190.98|192.12|190.52|374
1738887600000|2025-02-07 00:20:00|192.25|190.65|192.78|191.18|193.37|191.77|192.25|190.65|462
1738887900000|2025-02-07 00:25:00|192.75|191.15|192.64|191.04|193.33|191.73|192.6|191|326
1738888200000|2025-02-07 00:30:00|192.65|191.05|192.48|190.88|192.96|191.36|192.44|190.84|217
1738888500000|2025-02-07 00:35:00|192.47|190.87|192.52|190.92|192.65|191.05|192.14|190.54|288
1738888800000|2025-02-07 00:40:00|192.51|190.91|191.43|189.83|192.51|190.91|191.37|189.77|338
1738889100000|2025-02-07 00:45:00|191.45|189.85|191.1|189.5|191.52|189.92|190.95|189.35|454
1738889400000|2025-02-07 00:50:00|191.11|189.51|190.94|189.34|191.18|189.58|190.46|188.86|376
1738889700000|2025-02-07 00:55:00|190.98|189.38|190.91|189.31|191.19|189.59|190.89|189.29|223
1738890000000|2025-02-07 01:00:00|190.9|189.3|191.38|189.78|191.38|189.78|190.89|189.29|221
1738890300000|2025-02-07 01:05:00|191.39|189.79|191.55|189.95|192.08|190.48|191.33|189.73|325
1738890600000|2025-02-07 01:10:00|191.53|189.93|191.78|190.18|191.99|190.39|191.52|189.92|303
1738890900000|2025-02-07 01:15:00|191.98|190.38|191.49|189.89|191.98|190.38|191.27|189.67|315
1738891200000|2025-02-07 01:20:00|191.5|189.9|192.05|190.45|192.25|190.65|191.31|189.71|319
1738891500000|2025-02-07 01:25:00|192|190.4|191.75|190.15|192|190.4|191.25|189.65|295
1738891800000|2025-02-07 01:30:00|191.83|190.23|191.23|189.63|191.85|190.25|190.98|189.38|399
1738892100000|2025-02-07 01:35:00|191.22|189.62|191.83|190.23|192.25|190.65|191.03|189.43|383
1738892400000|2025-02-07 01:40:00|191.85|190.25|191.9|190.3|191.91|190.31|191.37|189.77|189
1738892700000|2025-02-07 01:45:00|191.85|190.25|191.62|190.02|192.06|190.46|191.44|189.84|252
1738893000000|2025-02-07 01:50:00|191.63|190.03|194.55|192.95|194.76|193.16|191.5|189.9|587
1738893300000|2025-02-07 01:55:00|194.51|192.91|193.29|191.69|194.74|193.14|193.29|191.69|568
1738893600000|2025-02-07 02:00:00|193.24|191.64|194.23|192.63|194.4|192.8|193.14|191.54|508
1738893900000|2025-02-07 02:05:00|194.27|192.67|194.73|193.13|195.44|193.84|194.2|192.6|477
1738894200000|2025-02-07 02:10:00|194.72|193.12|194.74|193.14|194.85|193.25|194.29|192.69|409
1738894500000|2025-02-07 02:15:00|194.76|193.16|195.82|194.22|195.95|194.35|194.74|193.14|360
1738894800000|2025-02-07 02:20:00|195.8|194.2|195.72|194.12|195.94|194.34|195.36|193.76|516
1738895100000|2025-02-07 02:25:00|195.73|194.13|195.84|194.24|196.27|194.67|195.73|194.13|331
1738895400000|2025-02-07 02:30:00|195.83|194.23|196.01|194.41|196.16|194.56|195.24|193.64|421
1738895700000|2025-02-07 02:35:00|196.02|194.42|195.31|193.71|196.02|194.42|195.24|193.64|338
1738896000000|2025-02-07 02:40:00|195.32|193.72|195.12|193.52|195.37|193.77|195.01|193.41|205
1738896300000|2025-02-07 02:45:00|195.11|193.51|195.6|194|195.73|194.13|195.08|193.48|247
1738896600000|2025-02-07 02:50:00|195.61|194.01|195.43|193.83|196.01|194.41|195.42|193.82|216
1738896900000|2025-02-07 02:55:00|195.41|193.81|195.95|194.35|196.02|194.42|195.27|193.67|77
1738897200000|2025-02-07 03:00:00|195.94|194.34|195.71|194.11|196.41|194.81|195.71|194.11|201
1738897500000|2025-02-07 03:05:00|195.73|194.13|196.52|194.92|196.96|195.36|195.71|194.11|286
1738897800000|2025-02-07 03:10:00|196.53|194.93|195.87|194.27|196.76|195.16|195.8|194.2|302
1738898100000|2025-02-07 03:15:00|195.88|194.28|195.85|194.25|196.1|194.5|195.67|194.07|231
1738898400000|2025-02-07 03:20:00|195.8|194.2|195.36|193.76|195.8|194.2|195.24|193.64|266
1738898700000|2025-02-07 03:25:00|195.37|193.77|195.22|193.62|195.44|193.84|195.11|193.51|141
1738899000000|2025-02-07 03:30:00|195.21|193.61|194.55|192.95|195.22|193.62|194.43|192.83|321
1738899300000|2025-02-07 03:35:00|194.58|192.98|194.15|192.55|194.73|193.13|193.94|192.34|295
1738899600000|2025-02-07 03:40:00|194.2|192.6|193.63|192.03|194.32|192.72|193.54|191.94|325
1738899900000|2025-02-07 03:45:00|193.64|192.04|193.98|192.38|194.11|192.51|193.63|192.03|177
1738900200000|2025-02-07 03:50:00|193.97|192.37|194.26|192.66|194.5|192.9|193.97|192.37|173
1738900500000|2025-02-07 03:55:00|194.27|192.67|194.29|192.69|194.34|192.74|194.09|192.49|154
1738900800000|2025-02-07 04:00:00|194.34|192.74|194.89|193.29|195.09|193.49|194.23|192.63|307
1738901100000|2025-02-07 04:05:00|194.88|193.28|195.53|193.93|195.87|194.27|194.88|193.28|311
1738901400000|2025-02-07 04:10:00|195.54|193.94|195.65|194.05|195.71|194.11|195.48|193.88|133
1738901700000|2025-02-07 04:15:00|195.64|194.04|195.78|194.18|195.94|194.34|195.51|193.91|274
1738902000000|2025-02-07 04:20:00|195.77|194.17|196.22|194.62|196.31|194.71|195.77|194.17|186
1738902300000|2025-02-07 04:25:00|196.23|194.63|195.95|194.35|196.26|194.66|195.82|194.22|133
1738902600000|2025-02-07 04:30:00|195.94|194.34|196.18|194.58|196.32|194.72|195.94|194.34|180
1738902900000|2025-02-07 04:35:00|196.19|194.59|196.24|194.64|196.4|194.8|196.09|194.49|114
1738903200000|2025-02-07 04:40:00|196.25|194.65|195.81|194.21|196.25|194.65|195.75|194.15|217
1738903500000|2025-02-07 04:45:00|195.85|194.25|195.25|193.65|195.93|194.33|195.25|193.65|167
1738903800000|2025-02-07 04:50:00|195.26|193.66|195.38|193.78|195.64|194.04|195.15|193.55|113
1738904100000|2025-02-07 04:55:00|195.4|193.8|195.28|193.68|195.54|193.94|195.27|193.67|79
1738904400000|2025-02-07 05:00:00|195.29|193.69|195.65|194.05|195.65|194.05|195.21|193.61|81
1738904700000|2025-02-07 05:05:00|195.61|194.01|194.78|193.18|195.61|194.01|194.69|193.09|159
1738905000000|2025-02-07 05:10:00|194.79|193.19|194.67|193.07|195|193.4|194.48|192.88|203
1738905300000|2025-02-07 05:15:00|194.66|193.06|194.84|193.24|195|193.4|194.65|193.05|185
1738905600000|2025-02-07 05:20:00|194.85|193.25|194.25|192.65|194.85|193.25|193.98|192.38|189
1738905900000|2025-02-07 05:25:00|194.24|192.64|193.84|192.24|194.4|192.8|193.77|192.17|171
1738906200000|2025-02-07 05:30:00|193.83|192.23|194.09|192.49|194.18|192.58|193.28|191.68|356
1738906500000|2025-02-07 05:35:00|194.1|192.5|194.26|192.66|194.26|192.66|194.02|192.42|208
1738906800000|2025-02-07 05:40:00|194.25|192.65|194.46|192.86|194.47|192.87|194.23|192.63|121
1738907100000|2025-02-07 05:45:00|194.47|192.87|193.64|192.04|194.48|192.88|193.48|191.88|226
1738907400000|2025-02-07 05:50:00|193.62|192.02|193.56|191.96|193.81|192.21|193.36|191.76|138
1738907700000|2025-02-07 05:55:00|193.59|191.99|193.85|192.25|193.87|192.27|193.57|191.97|152
1738908000000|2025-02-07 06:00:00|193.87|192.27|193.31|191.71|194.05|192.45|192.76|191.16|320
1738908300000|2025-02-07 06:05:00|193.35|191.75|193.05|191.45|193.5|191.9|192.8|191.2|313
1738908600000|2025-02-07 06:10:00|193.06|191.46|193.37|191.77|193.38|191.78|193.03|191.43|167
1738908900000|2025-02-07 06:15:00|193.35|191.75|193.12|191.52|193.38|191.78|192.85|191.25|231
1738909200000|2025-02-07 06:20:00|193.11|191.51|192.39|190.79|193.11|191.51|192.08|190.48|314
1738909500000|2025-02-07 06:25:00|192.47|190.87|191.37|189.77|192.49|190.89|191.14|189.54|424
1738909800000|2025-02-07 06:30:00|191.36|189.76|191.26|189.66|191.9|190.3|191.25|189.65|497
1738910100000|2025-02-07 06:35:00|191.27|189.67|191.12|189.52|191.32|189.72|190.28|188.68|589
1738910400000|2025-02-07 06:40:00|191.11|189.51|190.99|189.39|191.24|189.64|190.71|189.11|343
1738910700000|2025-02-07 06:45:00|191|189.4|191.5|189.9|191.65|190.05|190.61|189.01|428
1738911000000|2025-02-07 06:50:00|191.51|189.91|191.7|190.1|191.87|190.27|191.48|189.88|233
1738911300000|2025-02-07 06:55:00|191.69|190.09|191.79|190.19|191.79|190.19|191.65|190.05|93
1738911600000|2025-02-07 07:00:00|191.77|190.17|192.38|190.78|192.5|190.9|191.76|190.16|310
1738911900000|2025-02-07 07:05:00|192.34|190.74|192.81|191.21|193|191.4|192.09|190.49|413
1738912200000|2025-02-07 07:10:00|192.77|191.17|192.81|191.21|192.96|191.36|192.65|191.05|230
1738912500000|2025-02-07 07:15:00|192.93|191.33|194.37|192.77|194.53|192.93|192.83|191.23|441
1738912800000|2025-02-07 07:20:00|194.35|192.75|194.04|192.44|194.48|192.88|193.72|192.12|487
1738913100000|2025-02-07 07:25:00|194.05|192.45|193.6|192|194.05|192.45|193.51|191.91|284
1738913400000|2025-02-07 07:30:00|193.59|191.99|193.99|192.39|194|192.4|193.52|191.92|311
1738913700000|2025-02-07 07:35:00|193.96|192.36|193.45|191.85|194.06|192.46|193.44|191.84|282
1738914000000|2025-02-07 07:40:00|193.44|191.84|193.89|192.29|193.92|192.32|193.32|191.72|184
1738914300000|2025-02-07 07:45:00|193.94|192.34|193.5|191.9|194.06|192.46|193.16|191.56|271
1738914600000|2025-02-07 07:50:00|193.51|191.91|193.37|191.77|193.63|192.03|193.29|191.69|147
1738914900000|2025-02-07 07:55:00|193.35|191.75|193.5|191.9|193.73|192.13|192.99|191.39|165
1738915200000|2025-02-07 08:00:00|193.52|191.92|193.48|191.88|193.56|191.96|192.67|191.07|512
1738915500000|2025-02-07 08:05:00|193.52|191.92|194.55|192.95|194.65|193.05|193.52|191.92|425
1738915800000|2025-02-07 08:10:00|194.57|192.97|193.97|192.37|194.61|193.01|193.96|192.36|253
1738916100000|2025-02-07 08:15:00|193.96|192.36|194.13|192.53|194.21|192.61|193.88|192.28|209
1738916400000|2025-02-07 08:20:00|194.12|192.52|193.95|192.35|194.27|192.67|193.82|192.22|225
1738916700000|2025-02-07 08:25:00|193.93|192.33|194.1|192.5|194.11|192.51|193.82|192.22|145
1738917000000|2025-02-07 08:30:00|194.09|192.49|194.43|192.83|194.78|193.18|194.08|192.48|242
1738917300000|2025-02-07 08:35:00|194.42|192.82|195.05|193.45|195.57|193.97|194.4|192.8|427
1738917600000|2025-02-07 08:40:00|195.08|193.48|195.57|193.97|195.57|193.97|195.07|193.47|274
1738917900000|2025-02-07 08:45:00|195.58|193.98|195.61|194.01|196.12|194.52|195.29|193.69|388
1738918200000|2025-02-07 08:50:00|195.6|194|195.3|193.7|195.6|194|195.25|193.65|250
1738918500000|2025-02-07 08:55:00|195.26|193.66|195.07|193.47|195.3|193.7|194.96|193.36|193
1738918800000|2025-02-07 09:00:00|195.08|193.48|195.25|193.65|195.45|193.85|194.7|193.1|251
1738919100000|2025-02-07 09:05:00|195.43|193.83|195.87|194.27|195.92|194.32|195.35|193.75|177
1738919400000|2025-02-07 09:10:00|195.88|194.28|195.91|194.31|195.91|194.31|195.67|194.07|142
1738919700000|2025-02-07 09:15:00|195.9|194.3|196.36|194.76|196.77|195.17|195.76|194.16|359
1738920000000|2025-02-07 09:20:00|196.28|194.68|196.18|194.58|196.77|195.17|196.18|194.58|341
1738920300000|2025-02-07 09:25:00|196.19|194.59|197.11|195.51|197.19|195.59|195.98|194.38|218
1738920600000|2025-02-07 09:30:00|197.1|195.5|196.89|195.29|197.18|195.58|196.84|195.24|188
1738920900000|2025-02-07 09:35:00|196.94|195.34|197.18|195.58|197.62|196.02|196.94|195.34|229
1738921200000|2025-02-07 09:40:00|197.19|195.59|197.72|196.12|198.07|196.47|197.18|195.58|311
1738921500000|2025-02-07 09:45:00|197.7|196.1|197.36|195.76|197.72|196.12|197.22|195.62|208
1738921800000|2025-02-07 09:50:00|197.35|195.75|197.96|196.36|198.01|196.41|197.33|195.73|307
1738922100000|2025-02-07 09:55:00|197.97|196.37|198.38|196.78|198.39|196.79|197.95|196.35|116
1738922400000|2025-02-07 10:00:00|198.37|196.77|197.73|196.13|198.74|197.14|197.62|196.02|227
1738922700000|2025-02-07 10:05:00|197.72|196.12|197.72|196.12|197.73|196.13|197.45|195.85|150
1738923000000|2025-02-07 10:10:00|197.78|196.18|197.63|196.03|198.06|196.46|197.62|196.02|110
1738923300000|2025-02-07 10:15:00|197.64|196.04|197.85|196.25|197.9|196.3|197.55|195.95|81
1738923600000|2025-02-07 10:20:00|197.84|196.24|198.03|196.43|198.67|197.07|197.81|196.21|267
1738923900000|2025-02-07 10:25:00|198.02|196.42|198.26|196.66|198.35|196.75|197.81|196.21|279
1738924200000|2025-02-07 10:30:00|198.25|196.65|198.26|196.66|198.5|196.9|198.12|196.52|292
1738924500000|2025-02-07 10:35:00|198.22|196.62|198.69|197.09|198.86|197.26|198.22|196.62|335
1738924800000|2025-02-07 10:40:00|198.67|197.07|198.13|196.53|198.76|197.16|198.13|196.53|224
1738925100000|2025-02-07 10:45:00|198.14|196.54|198.26|196.66|198.36|196.76|198.13|196.53|195
1738925400000|2025-02-07 10:50:00|198.27|196.67|198|196.4|198.38|196.78|197.84|196.24|55
1738925700000|2025-02-07 10:55:00|197.99|196.39|197.64|196.04|198.24|196.64|197.64|196.04|56
1738926000000|2025-02-07 11:00:00|197.65|196.05|198.24|196.64|198.28|196.68|197.65|196.05|174
1738926300000|2025-02-07 11:05:00|198.21|196.61|199.04|197.44|199.04|197.44|198.16|196.56|266
1738926600000|2025-02-07 11:10:00|199.03|197.43|199.29|197.69|199.43|197.83|198.78|197.18|369
1738926900000|2025-02-07 11:15:00|199.27|197.67|199.04|197.44|199.3|197.7|198.96|197.36|270
1738927200000|2025-02-07 11:20:00|199.03|197.43|198.86|197.26|199.22|197.62|198.86|197.26|219
1738927500000|2025-02-07 11:25:00|198.87|197.27|198.97|197.37|198.97|197.37|198.69|197.09|106
1738927800000|2025-02-07 11:30:00|198.82|197.22|198.48|196.88|198.82|197.22|198.41|196.81|196
1738928100000|2025-02-07 11:35:00|198.47|196.87|199.13|197.53|199.25|197.65|198.47|196.87|196
1738928400000|2025-02-07 11:40:00|199.14|197.54|199|197.4|199.31|197.71|198.92|197.32|127
1738928700000|2025-02-07 11:45:00|198.99|197.39|199.03|197.43|199.52|197.92|198.99|197.39|130
1738929000000|2025-02-07 11:50:00|199.04|197.44|199.14|197.54|199.19|197.59|198.99|197.39|148
1738929300000|2025-02-07 11:55:00|199.12|197.52|199.45|197.85|199.53|197.93|199.03|197.43|145
1738929600000|2025-02-07 12:00:00|199.44|197.84|199.22|197.62|199.53|197.93|199.22|197.62|355
1738929900000|2025-02-07 12:05:00|199.2|197.6|198.92|197.32|199.26|197.66|198.83|197.23|209
1738930200000|2025-02-07 12:10:00|198.91|197.31|198.56|196.96|199.14|197.54|198.56|196.96|160
1738930500000|2025-02-07 12:15:00|198.57|196.97|198.03|196.43|198.6|197|197.97|196.37|193
1738930800000|2025-02-07 12:20:00|198.01|196.41|198.65|197.05|198.71|197.11|198.01|196.41|154
1738931100000|2025-02-07 12:25:00|198.67|197.07|198.7|197.1|199.01|197.41|198.67|197.07|116
1738931400000|2025-02-07 12:30:00|198.71|197.11|199.28|197.68|199.41|197.81|198.69|197.09|206
1738931700000|2025-02-07 12:35:00|199.29|197.69|199.93|198.33|200.57|198.97|199.29|197.69|275
1738932000000|2025-02-07 12:40:00|199.94|198.34|200.14|198.54|200.17|198.57|199.86|198.26|125
1738932300000|2025-02-07 12:45:00|200.13|198.53|200.61|199.01|200.8|199.2|199.75|198.15|235
1738932600000|2025-02-07 12:50:00|200.6|199|199.85|198.25|200.63|199.03|199.76|198.16|241
1738932900000|2025-02-07 12:55:00|199.84|198.24|199.45|197.85|199.84|198.24|199.37|197.77|169
1738933200000|2025-02-07 13:00:00|199.5|197.9|198.88|197.28|199.56|197.96|198.88|197.28|291
1738933500000|2025-02-07 13:05:00|198.87|197.27|198.73|197.13|198.99|197.39|198.73|197.13|231
1738933800000|2025-02-07 13:10:00|198.74|197.14|198.9|197.3|198.9|197.3|198.38|196.78|228
1738934100000|2025-02-07 13:15:00|198.89|197.29|198.58|196.98|198.93|197.33|198.54|196.94|349
1738934400000|2025-02-07 13:20:00|198.61|197.01|198.1|196.5|198.73|197.13|198.02|196.42|343
1738934700000|2025-02-07 13:25:00|198.12|196.52|198.4|196.8|198.54|196.94|198.12|196.52|181
1738935000000|2025-02-07 13:30:00|198.41|196.81|198.2|196.6|200.19|198.59|197.27|195.67|952
1738935300000|2025-02-07 13:35:00|198.21|196.61|199.48|197.88|199.56|197.96|198.14|196.54|817
1738935600000|2025-02-07 13:40:00|199.44|197.84|200.35|198.75|200.75|199.15|199.21|197.61|772
1738935900000|2025-02-07 13:45:00|200.33|198.73|200.67|199.07|201.02|199.42|199.45|197.85|689
1738936200000|2025-02-07 13:50:00|200.64|199.04|201.79|200.19|202.05|200.45|200.43|198.83|655
1738936500000|2025-02-07 13:55:00|201.78|200.18|202.11|200.51|202.15|200.55|201.14|199.54|609
1738936800000|2025-02-07 14:00:00|202.1|200.5|201.85|200.25|202.84|201.24|201.48|199.88|729
1738937100000|2025-02-07 14:05:00|201.84|200.24|203.4|201.8|203.56|201.96|201.62|200.02|765
1738937400000|2025-02-07 14:10:00|203.35|201.75|202.89|201.29|203.35|201.75|202.32|200.72|780
1738937700000|2025-02-07 14:15:00|202.88|201.28|202.58|200.98|203.16|201.56|202.4|200.8|629
1738938000000|2025-02-07 14:20:00|202.59|200.99|202.94|201.34|203.17|201.57|202.45|200.85|549
1738938300000|2025-02-07 14:25:00|202.93|201.33|203.04|201.44|203.15|201.55|202.77|201.17|268
1738938600000|2025-02-07 14:30:00|203.03|201.43|202.63|201.03|203.71|202.11|202.25|200.65|716
1738938900000|2025-02-07 14:35:00|202.64|201.04|202.64|201.04|202.75|201.15|201.7|200.1|751
1738939200000|2025-02-07 14:40:00|202.66|201.06|202.88|201.28|202.92|201.32|202.5|200.9|495
1738939500000|2025-02-07 14:45:00|202.87|201.27|203.36|201.76|203.49|201.89|202.59|200.99|623
1738939800000|2025-02-07 14:50:00|203.34|201.74|203.77|202.17|203.9|202.3|203.31|201.71|493
1738940100000|2025-02-07 14:55:00|203.78|202.18|204.18|202.58|204.38|202.78|203.48|201.88|422
1738940400000|2025-02-07 15:00:00|204.17|202.57|201.4|199.8|204.17|202.57|200.98|199.38|928
1738940700000|2025-02-07 15:05:00|201.36|199.76|201.62|200.02|202.04|200.44|200.4|198.8|902
1738941000000|2025-02-07 15:10:00|201.61|200.01|199.76|198.16|201.93|200.33|199.33|197.73|860
1738941300000|2025-02-07 15:15:00|199.72|198.12|198.33|196.73|200.06|198.46|198.16|196.56|820
1738941600000|2025-02-07 15:20:00|198.32|196.72|198.32|196.72|198.46|196.86|196.77|195.17|912
1738941900000|2025-02-07 15:25:00|198.33|196.73|199.24|197.64|199.49|197.89|198.33|196.73|583
1738942200000|2025-02-07 15:30:00|199.23|197.63|199.3|197.7|200.27|198.67|198.76|197.16|702
1738942500000|2025-02-07 15:35:00|199.27|197.67|199.21|197.61|199.87|198.27|198.96|197.36|689
1738942800000|2025-02-07 15:40:00|199.33|197.73|199.64|198.04|200.3|198.7|199.27|197.67|505
1738943100000|2025-02-07 15:45:00|199.65|198.05|200.41|198.81|200.55|198.95|199.3|197.7|530
1738943400000|2025-02-07 15:50:00|200.38|198.78|198.19|196.59|200.89|199.29|197.85|196.25|650
1738943700000|2025-02-07 15:55:00|198.17|196.57|198.97|197.37|199.1|197.5|197.99|196.39|849
1738944000000|2025-02-07 16:00:00|198.98|197.38|197.35|195.75|199.1|197.5|196.93|195.33|788
1738944300000|2025-02-07 16:05:00|197.33|195.73|197.96|196.36|198.25|196.65|196.93|195.33|792
1738944600000|2025-02-07 16:10:00|197.97|196.37|197.7|196.1|198.32|196.72|197.55|195.95|537
1738944900000|2025-02-07 16:15:00|197.72|196.12|198.73|197.13|199.03|197.43|197.63|196.03|738
1738945200000|2025-02-07 16:20:00|198.74|197.14|198.26|196.66|199.2|197.6|198.12|196.52|650
1738945500000|2025-02-07 16:25:00|198.27|196.67|198.02|196.42|198.41|196.81|197.96|196.36|421
1738945800000|2025-02-07 16:30:00|198.03|196.43|198.37|196.77|198.49|196.89|197.72|196.12|400
1738946100000|2025-02-07 16:35:00|198.39|196.79|198.96|197.36|199.28|197.68|197.94|196.34|391
1738946400000|2025-02-07 16:40:00|198.95|197.35|199.01|197.41|199.94|198.34|198.9|197.3|441
1738946700000|2025-02-07 16:45:00|198.78|197.18|197.97|196.37|198.82|197.22|197.72|196.12|497
1738947000000|2025-02-07 16:50:00|197.95|196.35|197.6|196|198.05|196.45|197.31|195.71|686
1738947300000|2025-02-07 16:55:00|197.58|195.98|197.62|196.02|198.09|196.49|197.27|195.67|530
1738947600000|2025-02-07 17:00:00|197.61|196.01|197.52|195.92|198.04|196.44|197.23|195.63|600
1738947900000|2025-02-07 17:05:00|197.53|195.93|197.47|195.87|197.73|196.13|196.33|194.73|784
1738948200000|2025-02-07 17:10:00|197.49|195.89|197.25|195.65|197.52|195.92|196.26|194.66|689
1738948500000|2025-02-07 17:15:00|197.26|195.66|196.36|194.76|197.49|195.89|195.75|194.15|789
1738948800000|2025-02-07 17:20:00|196.3|194.7|196.03|194.43|196.48|194.88|195.61|194.01|829
1738949100000|2025-02-07 17:25:00|196.02|194.42|196.47|194.87|196.57|194.97|195.64|194.04|605
1738949400000|2025-02-07 17:30:00|196.46|194.86|196.33|194.73|196.52|194.92|195.98|194.38|698
1738949700000|2025-02-07 17:35:00|196.32|194.72|196.87|195.27|196.99|195.39|196.32|194.72|633
1738950000000|2025-02-07 17:40:00|196.86|195.26|196.8|195.2|197.11|195.51|196.54|194.94|433
1738950300000|2025-02-07 17:45:00|196.81|195.21|197.54|195.94|197.81|196.21|196.77|195.17|530
1738950600000|2025-02-07 17:50:00|197.53|195.93|197.54|195.94|197.65|196.05|197.05|195.45|372
1738950900000|2025-02-07 17:55:00|197.59|195.99|197.31|195.71|197.73|196.13|197.31|195.71|116
1738951200000|2025-02-07 18:00:00|197.32|195.72|198.26|196.66|198.38|196.78|197|195.4|431
1738951500000|2025-02-07 18:05:00|198.27|196.67|198.59|196.99|199.08|197.48|198.17|196.57|466
1738951800000|2025-02-07 18:10:00|198.6|197|198.79|197.19|198.79|197.19|198.41|196.81|275
1738952100000|2025-02-07 18:15:00|198.8|197.2|198.91|197.31|199.03|197.43|198.68|197.08|263
1738952400000|2025-02-07 18:20:00|198.89|197.29|199.38|197.78|199.49|197.89|198.54|196.94|215
1738952700000|2025-02-07 18:25:00|199.37|197.77|198.99|197.39|199.38|197.78|198.96|197.36|104
1738953000000|2025-02-07 18:30:00|198.98|197.38|199.32|197.72|199.48|197.88|198.82|197.22|327
1738953300000|2025-02-07 18:35:00|199.33|197.73|199.49|197.89|199.51|197.91|199.12|197.52|269
1738953600000|2025-02-07 18:40:00|199.48|197.88|199.56|197.96|199.7|198.1|199.08|197.48|301
1738953900000|2025-02-07 18:45:00|199.54|197.94|199.46|197.86|199.98|198.38|199.04|197.44|451
1738954200000|2025-02-07 18:50:00|199.43|197.83|198.7|197.1|199.56|197.96|198.59|196.99|386
1738954500000|2025-02-07 18:55:00|198.71|197.11|199.37|197.77|199.56|197.96|198.61|197.01|221
1738954800000|2025-02-07 19:00:00|199.33|197.73|198.92|197.32|199.38|197.78|198.28|196.68|442
1738955100000|2025-02-07 19:05:00|198.85|197.25|198.61|197.01|198.85|197.25|197.98|196.38|334
1738955400000|2025-02-07 19:10:00|198.64|197.04|198.33|196.73|198.74|197.14|198.33|196.73|209
1738955700000|2025-02-07 19:15:00|198.34|196.74|197.98|196.38|198.37|196.77|197.9|196.3|377
1738956000000|2025-02-07 19:20:00|197.96|196.36|198.41|196.81|198.41|196.81|197.81|196.21|254
1738956300000|2025-02-07 19:25:00|198.37|196.77|198.19|196.59|198.47|196.87|198.17|196.57|142
1738956600000|2025-02-07 19:30:00|198.17|196.57|198.07|196.47|198.43|196.83|197.92|196.32|268
1738956900000|2025-02-07 19:35:00|198.05|196.45|197.42|195.82|198.05|196.45|197.26|195.66|301
1738957200000|2025-02-07 19:40:00|197.4|195.8|197.21|195.61|197.42|195.82|196.45|194.85|481
1738957500000|2025-02-07 19:45:00|197.2|195.6|197.21|195.61|197.28|195.68|196.74|195.14|363
1738957800000|2025-02-07 19:50:00|197.22|195.62|196.49|194.89|197.27|195.67|196.48|194.88|222
1738958100000|2025-02-07 19:55:00|196.52|194.92|196.25|194.65|196.54|194.94|196.18|194.58|195
1738958400000|2025-02-07 20:00:00|196.26|194.66|195.13|193.53|196.36|194.76|194.75|193.15|589
1738958700000|2025-02-07 20:05:00|195.12|193.52|194.32|192.72|195.12|193.52|194.09|192.49|664
1738959000000|2025-02-07 20:10:00|194.31|192.71|194.46|192.86|194.58|192.98|194.14|192.54|540
1738959300000|2025-02-07 20:15:00|194.31|192.71|194.72|193.12|194.83|193.23|194.3|192.7|477
1738959600000|2025-02-07 20:20:00|194.73|193.13|192.84|191.24|194.73|193.13|192.6|191|552
1738959900000|2025-02-07 20:25:00|192.83|191.23|192.35|190.75|192.96|191.36|192.3|190.7|369
1738960200000|2025-02-07 20:30:00|192.34|190.74|192.59|190.99|192.59|190.99|191.96|190.36|710
1738960500000|2025-02-07 20:35:00|192.57|190.97|192.11|190.51|192.84|191.24|191.78|190.18|410
1738960800000|2025-02-07 20:40:00|192.07|190.47|191.57|189.97|192.15|190.55|191.48|189.88|469
1738961100000|2025-02-07 20:45:00|191.61|190.01|191.04|189.44|191.9|190.3|190.96|189.36|512
1738961400000|2025-02-07 20:50:00|191.01|189.41|190.97|189.37|191.53|189.93|190.86|189.26|528
1738961700000|2025-02-07 20:55:00|190.96|189.36|190.59|188.99|191.2|189.6|190.19|188.59|519
1738962000000|2025-02-07 21:00:00|190.58|188.98|191.56|189.96|191.85|190.25|190.58|188.98|592
1738962300000|2025-02-07 21:05:00|191.58|189.98|190.92|189.32|191.69|190.09|190.83|189.23|402
1738962600000|2025-02-07 21:10:00|190.91|189.31|191.33|189.73|191.45|189.85|190.81|189.21|351
1738962900000|2025-02-07 21:15:00|191.34|189.74|191.14|189.54|191.41|189.81|191.02|189.42|426
1738963200000|2025-02-07 21:20:00|191.18|189.58|190.8|189.2|191.18|189.58|190.06|188.46|448
1738963500000|2025-02-07 21:25:00|190.81|189.21|191.22|189.62|191.25|189.65|190.55|188.95|351
1738963800000|2025-02-07 21:30:00|191.2|189.6|191.29|189.69|191.51|189.91|190.92|189.32|471
1738964100000|2025-02-07 21:35:00|191.3|189.7|190.85|189.25|191.36|189.76|190.63|189.03|331
1738964400000|2025-02-07 21:40:00|190.84|189.24|191.12|189.52|191.19|189.59|190.36|188.76|316
1738964700000|2025-02-07 21:45:00|191.13|189.53|191.02|189.42|191.14|189.54|190.62|189.02|345
1738965000000|2025-02-07 21:50:00|190.98|189.38|190.9|189.3|191.06|189.46|190.36|188.76|363
1738965300000|2025-02-07 21:55:00|190.86|189.26|190.48|188.88|190.88|189.28|190.29|188.69|223
1739001600000|2025-02-08 08:00:00|193.72|192.12|194.04|192.44|194.53|192.93|193.71|192.11|287
1739001900000|2025-02-08 08:05:00|194.03|192.43|194.13|192.53|194.13|192.53|193.74|192.14|129
1739002200000|2025-02-08 08:10:00|194.12|192.52|194.14|192.54|194.31|192.71|194.08|192.48|148
1739002500000|2025-02-08 08:15:00|194.15|192.55|193.66|192.06|194.17|192.57|193.66|192.06|193
1739002800000|2025-02-08 08:20:00|193.65|192.05|193.83|192.23|194.06|192.46|193.63|192.03|117
1739003100000|2025-02-08 08:25:00|193.82|192.22|193.6|192|193.82|192.22|193.52|191.92|140
1739003400000|2025-02-08 08:30:00|193.59|191.99|193.53|191.93|193.89|192.29|193.46|191.86|313
1739003700000|2025-02-08 08:35:00|193.5|191.9|193.37|191.77|193.58|191.98|193|191.4|224
1739004000000|2025-02-08 08:40:00|193.36|191.76|193.33|191.73|193.46|191.86|193.08|191.48|176
1739004300000|2025-02-08 08:45:00|193.32|191.72|192.92|191.32|193.49|191.89|192.89|191.29|247
1739004600000|2025-02-08 08:50:00|192.93|191.33|192.69|191.09|193.1|191.5|192.67|191.07|137
1739004900000|2025-02-08 08:55:00|192.68|191.08|192.62|191.02|192.82|191.22|192.52|190.92|144
1739005200000|2025-02-08 09:00:00|192.61|191.01|193.12|191.52|193.14|191.54|192.61|191.01|267
1739005500000|2025-02-08 09:05:00|193.13|191.53|192.88|191.28|193.18|191.58|192.84|191.24|210
1739005800000|2025-02-08 09:10:00|192.9|191.3|193.32|191.72|193.47|191.87|192.9|191.3|121
1739006100000|2025-02-08 09:15:00|193.33|191.73|193.95|192.35|193.97|192.37|193.31|191.71|155
1739006400000|2025-02-08 09:20:00|193.94|192.34|194.09|192.49|194.12|192.52|193.87|192.27|122
1739006700000|2025-02-08 09:25:00|194.02|192.42|194.21|192.61|194.23|192.63|194.01|192.41|93
1739007000000|2025-02-08 09:30:00|194.2|192.6|194.19|192.59|194.26|192.66|194.05|192.45|110
1739007300000|2025-02-08 09:35:00|194.18|192.58|194.07|192.47|194.27|192.67|193.96|192.36|94
1739007600000|2025-02-08 09:40:00|194.08|192.48|194.26|192.66|194.27|192.67|193.91|192.31|138
1739007900000|2025-02-08 09:45:00|194.27|192.67|194.35|192.75|194.35|192.75|193.96|192.36|127
1739008200000|2025-02-08 09:50:00|194.31|192.71|194.67|193.07|194.73|193.13|194.18|192.58|111
1739008500000|2025-02-08 09:55:00|194.66|193.06|194.61|193.01|194.79|193.19|194.4|192.8|108
1739008800000|2025-02-08 10:00:00|194.62|193.02|195.1|193.5|195.25|193.65|194.59|192.99|167
1739009100000|2025-02-08 10:05:00|195.09|193.49|195.05|193.45|195.2|193.6|194.98|193.38|104
1739009400000|2025-02-08 10:10:00|195.03|193.43|195.29|193.69|195.43|193.83|194.99|193.39|107
1739009700000|2025-02-08 10:15:00|195.31|193.71|195.33|193.73|195.59|193.99|195.08|193.48|122
1739010000000|2025-02-08 10:20:00|195.34|193.74|195.49|193.89|195.5|193.9|195.18|193.58|123
1739010300000|2025-02-08 10:25:00|195.53|193.93|195.37|193.77|195.79|194.19|195.37|193.77|156
1739010600000|2025-02-08 10:30:00|195.38|193.78|194.95|193.35|195.38|193.78|194.34|192.74|309
1739010900000|2025-02-08 10:35:00|194.94|193.34|194.66|193.06|194.94|193.34|194.56|192.96|101
1739011200000|2025-02-08 10:40:00|194.67|193.07|194.51|192.91|194.86|193.26|194.45|192.85|170
1739011500000|2025-02-08 10:45:00|194.52|192.92|194.45|192.85|194.87|193.27|194.38|192.78|211
1739011800000|2025-02-08 10:50:00|194.42|192.82|194.6|193|194.68|193.08|194.2|192.6|254
1739012100000|2025-02-08 10:55:00|194.61|193.01|194.46|192.86|194.76|193.16|194.41|192.81|133
1739012400000|2025-02-08 11:00:00|194.48|192.88|194.44|192.84|194.67|193.07|194.28|192.68|251
1739012700000|2025-02-08 11:05:00|194.43|192.83|194.91|193.31|194.91|193.31|194.39|192.79|163
1739013000000|2025-02-08 11:10:00|194.9|193.3|194.61|193.01|195|193.4|194.61|193.01|186
1739013300000|2025-02-08 11:15:00|194.6|193|195.06|193.46|195.34|193.74|194.6|193|195
1739013600000|2025-02-08 11:20:00|195.07|193.47|194.62|193.02|195.15|193.55|194.62|193.02|101
1739013900000|2025-02-08 11:25:00|194.61|193.01|194.08|192.48|194.7|193.1|194.07|192.47|221
1739014200000|2025-02-08 11:30:00|194.07|192.47|194.64|193.04|194.64|193.04|194.07|192.47|216
1739014500000|2025-02-08 11:35:00|194.63|193.03|194.41|192.81|194.75|193.15|194.4|192.8|144
1739014800000|2025-02-08 11:40:00|194.4|192.8|194.3|192.7|194.51|192.91|194.16|192.56|108
1739015100000|2025-02-08 11:45:00|194.31|192.71|194.62|193.02|194.62|193.02|193.91|192.31|171
1739015400000|2025-02-08 11:50:00|194.61|193.01|194.82|193.22|194.83|193.23|194.46|192.86|119
1739015700000|2025-02-08 11:55:00|194.83|193.23|195.22|193.62|195.28|193.68|194.83|193.23|107
1739016000000|2025-02-08 12:00:00|195.19|193.59|195.18|193.58|195.32|193.72|194.89|193.29|193
1739016300000|2025-02-08 12:05:00|195.19|193.59|194.72|193.12|195.29|193.69|194.72|193.12|178
1739016600000|2025-02-08 12:10:00|194.71|193.11|194.51|192.91|194.82|193.22|194.51|192.91|126
1739016900000|2025-02-08 12:15:00|194.5|192.9|194.55|192.95|194.6|193|194.12|192.52|206
1739017200000|2025-02-08 12:20:00|194.54|192.94|194.28|192.68|194.57|192.97|194|192.4|216
1739017500000|2025-02-08 12:25:00|194.31|192.71|194.3|192.7|194.38|192.78|194.09|192.49|170
1739017800000|2025-02-08 12:30:00|194.29|192.69|194.14|192.54|194.51|192.91|194.14|192.54|138
1739018100000|2025-02-08 12:35:00|194.16|192.56|194.26|192.66|194.74|193.14|194.14|192.54|193
1739018400000|2025-02-08 12:40:00|194.24|192.64|194.06|192.46|194.29|192.69|193.93|192.33|123
1739018700000|2025-02-08 12:45:00|194.03|192.43|194.42|192.82|194.44|192.84|193.99|192.39|201
1739019000000|2025-02-08 12:50:00|194.4|192.8|194.8|193.2|194.83|193.23|194.18|192.58|129
1739019300000|2025-02-08 12:55:00|194.81|193.21|194.67|193.07|194.89|193.29|194.63|193.03|96
1739019600000|2025-02-08 13:00:00|194.66|193.06|195.14|193.54|195.23|193.63|194.66|193.06|177
1739019900000|2025-02-08 13:05:00|195.13|193.53|195.29|193.69|195.3|193.7|194.77|193.17|191
1739020200000|2025-02-08 13:10:00|195.28|193.68|195.19|193.59|195.29|193.69|194.92|193.32|100
1739020500000|2025-02-08 13:15:00|195.17|193.57|195.43|193.83|195.65|194.05|195.06|193.46|185
1739020800000|2025-02-08 13:20:00|195.41|193.81|195.05|193.45|195.56|193.96|195.04|193.44|225
1739021100000|2025-02-08 13:25:00|195.04|193.44|195.74|194.14|195.74|194.14|195.03|193.43|146
1739021400000|2025-02-08 13:30:00|195.76|194.16|195.59|193.99|195.84|194.24|195.41|193.81|295
1739021700000|2025-02-08 13:35:00|195.6|194|196.61|195.01|196.71|195.11|195.41|193.81|251
1739022000000|2025-02-08 13:40:00|196.6|195|196.87|195.27|197.03|195.43|196.28|194.68|254
1739022300000|2025-02-08 13:45:00|196.86|195.26|196.9|195.3|197.15|195.55|196.44|194.84|263
1739022600000|2025-02-08 13:50:00|196.85|195.25|196.51|194.91|196.88|195.28|196.48|194.88|248
1739022900000|2025-02-08 13:55:00|196.52|194.92|196.17|194.57|196.68|195.08|196.04|194.44|233
1739023200000|2025-02-08 14:00:00|196.16|194.56|195.95|194.35|196.17|194.57|195.78|194.18|258
1739023500000|2025-02-08 14:05:00|195.97|194.37|196.69|195.09|196.7|195.1|195.93|194.33|359
1739023800000|2025-02-08 14:10:00|196.7|195.1|196.21|194.61|196.79|195.19|196.21|194.61|299
1739024100000|2025-02-08 14:15:00|196.2|194.6|195.36|193.76|196.2|194.6|195.18|193.58|477
1739024400000|2025-02-08 14:20:00|195.35|193.75|195.27|193.67|195.42|193.82|195.03|193.43|243
1739024700000|2025-02-08 14:25:00|195.26|193.66|195.07|193.47|195.31|193.71|194.69|193.09|190
1739025000000|2025-02-08 14:30:00|195.06|193.46|194.97|193.37|195.09|193.49|194.5|192.9|325
1739025300000|2025-02-08 14:35:00|194.99|193.39|194.84|193.24|195.09|193.49|194.8|193.2|386
1739025600000|2025-02-08 14:40:00|194.85|193.25|195.1|193.5|195.14|193.54|194.79|193.19|292
1739025900000|2025-02-08 14:45:00|195.09|193.49|195.16|193.56|195.24|193.64|194.75|193.15|250
1739026200000|2025-02-08 14:50:00|195.18|193.58|195.52|193.92|195.74|194.14|195.18|193.58|318
1739026500000|2025-02-08 14:55:00|195.51|193.91|195.43|193.83|195.61|194.01|195.39|193.79|158
1739026800000|2025-02-08 15:00:00|195.44|193.84|195.24|193.64|195.48|193.88|194.77|193.17|358
1739027100000|2025-02-08 15:05:00|195.25|193.65|195.95|194.35|195.99|194.39|195.23|193.63|265
1739027400000|2025-02-08 15:10:00|195.96|194.36|195.77|194.17|196.03|194.43|195.58|193.98|306
1739027700000|2025-02-08 15:15:00|195.73|194.13|195.71|194.11|196.12|194.52|195.71|194.11|339
1739028000000|2025-02-08 15:20:00|195.6|194|195.27|193.67|195.6|194|195.01|193.41|337
1739028300000|2025-02-08 15:25:00|195.29|193.69|194.72|193.12|195.48|193.88|194.7|193.1|213
1739028600000|2025-02-08 15:30:00|194.74|193.14|194.57|192.97|194.76|193.16|194.18|192.58|476
1739028900000|2025-02-08 15:35:00|194.59|192.99|194.49|192.89|194.79|193.19|194.37|192.77|314
1739029200000|2025-02-08 15:40:00|194.48|192.88|193.75|192.15|194.52|192.92|193.62|192.02|316
1739029500000|2025-02-08 15:45:00|193.76|192.16|194.16|192.56|194.21|192.61|193.63|192.03|344
1739029800000|2025-02-08 15:50:00|194.14|192.54|194.13|192.53|194.3|192.7|194.07|192.47|194
1739030100000|2025-02-08 15:55:00|194.12|192.52|194.19|192.59|194.22|192.62|193.77|192.17|163
1739030400000|2025-02-08 16:00:00|194.2|192.6|194.36|192.76|194.66|193.06|194.05|192.45|345
1739030700000|2025-02-08 16:05:00|194.35|192.75|195.04|193.44|195.05|193.45|194.25|192.65|296
1739031000000|2025-02-08 16:10:00|195.01|193.41|194.74|193.14|195.1|193.5|194.6|193|231
1739031300000|2025-02-08 16:15:00|194.75|193.15|194.27|192.67|194.91|193.31|194.1|192.5|375
1739031600000|2025-02-08 16:20:00|194.28|192.68|194.87|193.27|194.93|193.33|194.28|192.68|163
1739031900000|2025-02-08 16:25:00|194.88|193.28|195.48|193.88|195.63|194.03|194.87|193.27|202
1739032200000|2025-02-08 16:30:00|195.49|193.89|195.39|193.79|195.65|194.05|195.31|193.71|156
1739032500000|2025-02-08 16:35:00|195.4|193.8|194.81|193.21|195.49|193.89|194.69|193.09|256
1739032800000|2025-02-08 16:40:00|194.79|193.19|194.96|193.36|195.19|193.59|194.71|193.11|201
1739033100000|2025-02-08 16:45:00|194.97|193.37|194.84|193.24|195.15|193.55|194.59|192.99|289
1739033400000|2025-02-08 16:50:00|194.87|193.27|195.78|194.18|196.35|194.75|194.75|193.15|340
1739033700000|2025-02-08 16:55:00|195.73|194.13|196.23|194.63|196.3|194.7|195.68|194.08|271
1739034000000|2025-02-08 17:00:00|196.24|194.64|196.91|195.31|196.96|195.36|196.23|194.63|352
1739034300000|2025-02-08 17:05:00|196.92|195.32|196.74|195.14|197.15|195.55|196.59|194.99|353
1739034600000|2025-02-08 17:10:00|196.76|195.16|196.43|194.83|196.97|195.37|196.34|194.74|386
1739034900000|2025-02-08 17:15:00|196.45|194.85|196.18|194.58|196.7|195.1|196.09|194.49|384
1739035200000|2025-02-08 17:20:00|196.17|194.57|196.08|194.48|196.17|194.57|195.95|194.35|337
1739035500000|2025-02-08 17:25:00|196.1|194.5|196.24|194.64|196.33|194.73|196.08|194.48|244
1739035800000|2025-02-08 17:30:00|196.25|194.65|196.69|195.09|196.75|195.15|196.24|194.64|270
1739036100000|2025-02-08 17:35:00|196.68|195.08|196.98|195.38|197.06|195.46|196.38|194.78|322
1739036400000|2025-02-08 17:40:00|196.99|195.39|196.95|195.35|197.12|195.52|196.83|195.23|140
1739036700000|2025-02-08 17:45:00|196.94|195.34|197.33|195.73|197.62|196.02|196.86|195.26|233
1739037000000|2025-02-08 17:50:00|197.31|195.71|197.49|195.89|197.66|196.06|197.3|195.7|276
1739037300000|2025-02-08 17:55:00|197.48|195.88|197.66|196.06|197.66|196.06|197.24|195.64|223
1739037600000|2025-02-08 18:00:00|197.67|196.07|197.85|196.25|198.09|196.49|197.63|196.03|256
1739037900000|2025-02-08 18:05:00|197.83|196.23|197.73|196.13|197.97|196.37|197.31|195.71|244
1739038200000|2025-02-08 18:10:00|197.74|196.14|197.13|195.53|197.85|196.25|196.82|195.22|226
1739038500000|2025-02-08 18:15:00|197.14|195.54|197.02|195.42|197.28|195.68|196.72|195.12|358
1739038800000|2025-02-08 18:20:00|197.03|195.43|196.9|195.3|197.1|195.5|196.8|195.2|259
1739039100000|2025-02-08 18:25:00|196.91|195.31|197.32|195.72|197.41|195.81|196.89|195.29|198
1739039400000|2025-02-08 18:30:00|197.31|195.71|197.3|195.7|197.93|196.33|197.16|195.56|258
1739039700000|2025-02-08 18:35:00|197.31|195.71|197.34|195.74|197.69|196.09|197.28|195.68|286
1739040000000|2025-02-08 18:40:00|197.33|195.73|197.58|195.98|197.86|196.26|197.26|195.66|195
1739040300000|2025-02-08 18:45:00|197.6|196|197.12|195.52|197.62|196.02|196.99|195.39|279
1739040600000|2025-02-08 18:50:00|197.16|195.56|197.14|195.54|197.46|195.86|197.11|195.51|210
1739040900000|2025-02-08 18:55:00|197.12|195.52|197.63|196.03|197.64|196.04|197.01|195.41|125
1739041200000|2025-02-08 19:00:00|197.64|196.04|197.83|196.23|198.12|196.52|197.63|196.03|236
1739041500000|2025-02-08 19:05:00|197.81|196.21|197.64|196.04|197.98|196.38|197.6|196|159
1739041800000|2025-02-08 19:10:00|197.63|196.03|198.16|196.56|198.5|196.9|197.62|196.02|186
1739042100000|2025-02-08 19:15:00|198.17|196.57|198.04|196.44|198.19|196.59|197.91|196.31|226
1739042400000|2025-02-08 19:20:00|198.03|196.43|198.78|197.18|198.79|197.19|198.02|196.42|236
1739042700000|2025-02-08 19:25:00|198.8|197.2|198.63|197.03|198.98|197.38|198.52|196.92|177
1739043000000|2025-02-08 19:30:00|198.64|197.04|199.11|197.51|199.19|197.59|198.51|196.91|230
1739043300000|2025-02-08 19:35:00|199.09|197.49|198.66|197.06|199.1|197.5|198.54|196.94|205
1739043600000|2025-02-08 19:40:00|198.65|197.05|198.02|196.42|198.71|197.11|197.94|196.34|224
1739043900000|2025-02-08 19:45:00|198.04|196.44|197.75|196.15|198.07|196.47|197.58|195.98|273
1739044200000|2025-02-08 19:50:00|197.74|196.14|197.76|196.16|197.83|196.23|197.53|195.93|202
1739044500000|2025-02-08 19:55:00|197.74|196.14|197.76|196.16|197.79|196.19|197.53|195.93|97
1739044800000|2025-02-08 20:00:00|197.79|196.19|197.86|196.26|198.61|197.01|197.79|196.19|346
1739045100000|2025-02-08 20:05:00|197.87|196.27|198.05|196.45|198.11|196.51|197.63|196.03|212
1739045400000|2025-02-08 20:10:00|198.04|196.44|198.36|196.76|198.38|196.78|197.87|196.27|250
1739045700000|2025-02-08 20:15:00|198.37|196.77|198.35|196.75|198.4|196.8|198.06|196.46|135
1739046000000|2025-02-08 20:20:00|198.36|196.76|198.71|197.11|198.71|197.11|198.32|196.72|116
1739046300000|2025-02-08 20:25:00|198.72|197.12|198.6|197|198.93|197.33|198.4|196.8|158
1739046600000|2025-02-08 20:30:00|198.61|197.01|198.36|196.76|198.69|197.09|198.18|196.58|158
1739046900000|2025-02-08 20:35:00|198.37|196.77|198.7|197.1|198.73|197.13|198.3|196.7|118
1739047200000|2025-02-08 20:40:00|198.69|197.09|198.55|196.95|198.69|197.09|198.24|196.64|76
1739047500000|2025-02-08 20:45:00|198.54|196.94|198.07|196.47|198.67|197.07|198.01|196.41|106
1739047800000|2025-02-08 20:50:00|198.09|196.49|198.27|196.67|198.33|196.73|198.06|196.46|63
1739048100000|2025-02-08 20:55:00|198.28|196.68|198.36|196.76|198.38|196.78|198.12|196.52|80
1739048400000|2025-02-08 21:00:00|198.32|196.72|198.68|197.08|198.69|197.09|198.23|196.63|156
1739048700000|2025-02-08 21:05:00|198.69|197.09|198.47|196.87|198.81|197.21|198.47|196.87|107
1739049000000|2025-02-08 21:10:00|198.46|196.86|198.56|196.96|198.56|196.96|198.22|196.62|111
1739049300000|2025-02-08 21:15:00|198.57|196.97|198.36|196.76|198.57|196.97|198.24|196.64|84
1739049600000|2025-02-08 21:20:00|198.35|196.75|198.54|196.94|198.54|196.94|198.28|196.68|64
1739049900000|2025-02-08 21:25:00|198.53|196.93|198.68|197.08|198.76|197.16|198.46|196.86|119
1739050200000|2025-02-08 21:30:00|198.69|197.09|198.93|197.33|198.93|197.33|198.44|196.84|195
1739050500000|2025-02-08 21:35:00|198.91|197.31|199.35|197.75|199.39|197.79|198.91|197.31|104
1739050800000|2025-02-08 21:40:00|199.37|197.77|199.68|198.08|199.69|198.09|199.17|197.57|109
1739051100000|2025-02-08 21:45:00|199.69|198.09|199.6|198|199.88|198.28|199.43|197.83|146
1739051400000|2025-02-08 21:50:00|199.57|197.97|199.13|197.53|199.57|197.97|199.06|197.46|153
1739051700000|2025-02-08 21:55:00|199.12|197.52|199.64|198.04|199.69|198.09|199.08|197.48|98
1739052000000|2025-02-08 22:00:00|199.65|198.05|199.49|197.89|200.12|198.52|199.37|197.77|171
1739052300000|2025-02-08 22:05:00|199.47|197.87|200.24|198.64|200.3|198.7|199.45|197.85|121
1739052600000|2025-02-08 22:10:00|200.3|198.7|200.54|198.94|200.6|199|200.28|198.68|126
1739052900000|2025-02-08 22:15:00|200.53|198.93|199.99|198.39|200.68|199.08|199.91|198.31|235
1739053200000|2025-02-08 22:20:00|200|198.4|199.75|198.15|200|198.4|199.41|197.81|136
1739053500000|2025-02-08 22:25:00|199.74|198.14|199.77|198.17|199.82|198.22|199.71|198.11|54
1739053800000|2025-02-08 22:30:00|199.76|198.16|199.02|197.42|199.76|198.16|198.84|197.24|125
1739054100000|2025-02-08 22:35:00|199.01|197.41|198.97|197.37|199.04|197.44|198.56|196.96|164
1739054400000|2025-02-08 22:40:00|198.96|197.36|199.11|197.51|199.2|197.6|198.85|197.25|84
1739054700000|2025-02-08 22:45:00|199.04|197.44|198.97|197.37|199.11|197.51|198.74|197.14|61
1739055000000|2025-02-08 22:50:00|199|197.4|199.31|197.71|199.34|197.74|199|197.4|50
1739055300000|2025-02-08 22:55:00|199.22|197.62|199.18|197.58|199.27|197.67|199.02|197.42|119
1739055600000|2025-02-08 23:00:00|199.17|197.57|200.13|198.53|200.13|198.53|199.11|197.51|124
1739055900000|2025-02-08 23:05:00|200.07|198.47|200.03|198.43|200.48|198.88|200.02|198.42|85
1739056200000|2025-02-08 23:10:00|200.02|198.42|200.25|198.65|200.27|198.67|200.01|198.41|39
1739056500000|2025-02-08 23:15:00|200.24|198.64|200.37|198.77|200.37|198.77|200.16|198.56|56
1739056800000|2025-02-08 23:20:00|200.36|198.76|200.72|199.12|200.76|199.16|200.28|198.68|69
1739057100000|2025-02-08 23:25:00|200.73|199.13|200.8|199.2|200.87|199.27|200.73|199.13|68
1739057400000|2025-02-08 23:30:00|200.81|199.21|201.24|199.64|201.29|199.69|200.72|199.12|73
1739057700000|2025-02-08 23:35:00|201.25|199.65|201.36|199.76|201.39|199.79|201.14|199.54|32
1739058000000|2025-02-08 23:40:00|201.4|199.8|201.01|199.41|201.71|200.11|201|199.4|159
1739058300000|2025-02-08 23:45:00|201|199.4|200.68|199.08|201.02|199.42|200.41|198.81|304
1739058600000|2025-02-08 23:50:00|200.69|199.09|200.58|198.98|200.91|199.31|200.36|198.76|249
1739058900000|2025-02-08 23:55:00|200.57|198.97|200.22|198.62|200.57|198.97|200.19|198.59|181
1739059200000|2025-02-09 00:00:00|200.23|198.63|200.38|198.78|200.8|199.2|200.14|198.54|311
1739059500000|2025-02-09 00:05:00|200.39|198.79|200.61|199.01|200.65|199.05|200.24|198.64|316
1739059800000|2025-02-09 00:10:00|200.62|199.02|200.49|198.89|200.68|199.08|200.38|198.78|171
1739060100000|2025-02-09 00:15:00|200.48|198.88|199.92|198.32|200.64|199.04|199.9|198.3|215
1739060400000|2025-02-09 00:20:00|199.95|198.35|200.17|198.57|200.46|198.86|199.84|198.24|272
1739060700000|2025-02-09 00:25:00|200.18|198.58|199.78|198.18|200.22|198.62|199.74|198.14|217
1739061000000|2025-02-09 00:30:00|199.77|198.17|199.77|198.17|199.87|198.27|199.49|197.89|153
1739061300000|2025-02-09 00:35:00|199.78|198.18|199.85|198.25|199.97|198.37|199.68|198.08|95
1739061600000|2025-02-09 00:40:00|199.84|198.24|200.12|198.52|200.25|198.65|199.74|198.14|173
1739061900000|2025-02-09 00:45:00|200.11|198.51|200.27|198.67|200.68|199.08|199.96|198.36|218
1739062200000|2025-02-09 00:50:00|200.28|198.68|200.91|199.31|201.07|199.47|200.28|198.68|164
1739062500000|2025-02-09 00:55:00|200.92|199.32|201.09|199.49|201.14|199.54|200.77|199.17|203
1739062800000|2025-02-09 01:00:00|201.1|199.5|200.96|199.36|201.31|199.71|200.92|199.32|250
1739063100000|2025-02-09 01:05:00|200.97|199.37|201.45|199.85|201.53|199.93|200.86|199.26|214
1739063400000|2025-02-09 01:10:00|201.46|199.86|201.67|200.07|201.69|200.09|201.15|199.55|244
1739063700000|2025-02-09 01:15:00|201.64|200.04|201.49|199.89|201.71|200.11|201.39|199.79|147
1739064000000|2025-02-09 01:20:00|201.48|199.88|202.18|200.58|202.18|200.58|201.4|199.8|184
1739064300000|2025-02-09 01:25:00|202.19|200.59|202.51|200.91|202.65|201.05|202.19|200.59|300
1739064600000|2025-02-09 01:30:00|202.5|200.9|202.38|200.78|202.64|201.04|202.17|200.57|361
1739064900000|2025-02-09 01:35:00|202.37|200.77|202.33|200.73|202.56|200.96|202.03|200.43|309
1739065200000|2025-02-09 01:40:00|202.3|200.7|202.14|200.54|202.3|200.7|201.91|200.31|206
1739065500000|2025-02-09 01:45:00|202.16|200.56|202.17|200.57|202.31|200.71|201.83|200.23|147
1739065800000|2025-02-09 01:50:00|202.2|200.6|202.42|200.82|202.43|200.83|201.97|200.37|174
1739066100000|2025-02-09 01:55:00|202.41|200.81|202.82|201.22|202.88|201.28|202.39|200.79|161
1739066400000|2025-02-09 02:00:00|202.81|201.21|202.79|201.19|203.37|201.77|202.53|200.93|301
1739066700000|2025-02-09 02:05:00|202.78|201.18|202.66|201.06|202.92|201.32|202.41|200.81|249
1739067000000|2025-02-09 02:10:00|202.65|201.05|202.45|200.85|202.85|201.25|202.3|200.7|199
1739067300000|2025-02-09 02:15:00|202.46|200.86|202.75|201.15|203.06|201.46|202.4|200.8|198
1739067600000|2025-02-09 02:20:00|202.72|201.12|202.01|200.41|202.84|201.24|201.97|200.37|247
1739067900000|2025-02-09 02:25:00|202|200.4|202.3|200.7|202.37|200.77|201.99|200.39|176
1739068200000|2025-02-09 02:30:00|202.29|200.69|202.18|200.58|202.51|200.91|202.03|200.43|215
1739068500000|2025-02-09 02:35:00|202.19|200.59|201.95|200.35|202.34|200.74|201.95|200.35|167
1739068800000|2025-02-09 02:40:00|201.98|200.38|202.51|200.91|202.55|200.95|201.98|200.38|197
1739069100000|2025-02-09 02:45:00|202.5|200.9|202.15|200.55|202.66|201.06|202.15|200.55|212
1739069400000|2025-02-09 02:50:00|202.14|200.54|202.25|200.65|202.31|200.71|202.12|200.52|169
1739069700000|2025-02-09 02:55:00|202.24|200.64|202.43|200.83|202.86|201.26|202.24|200.64|133
1739070000000|2025-02-09 03:00:00|202.41|200.81|202.55|200.95|202.61|201.01|202.04|200.44|269
1739070300000|2025-02-09 03:05:00|202.56|200.96|203.07|201.47|203.07|201.47|202.5|200.9|144
1739070600000|2025-02-09 03:10:00|203.06|201.46|202.62|201.02|203.07|201.47|202.62|201.02|173
1739070900000|2025-02-09 03:15:00|202.63|201.03|203.15|201.55|203.26|201.66|202.63|201.03|196
1739071200000|2025-02-09 03:20:00|203.17|201.57|203.78|202.18|203.78|202.18|203.15|201.55|171
1739071500000|2025-02-09 03:25:00|203.75|202.15|203.96|202.36|203.97|202.37|203.5|201.9|211
1739071800000|2025-02-09 03:30:00|203.95|202.35|205.33|203.73|205.45|203.85|203.95|202.35|387
1739072100000|2025-02-09 03:35:00|205.34|203.74|205.97|204.37|206.07|204.47|205.23|203.63|480
1739072400000|2025-02-09 03:40:00|206.09|204.49|206.24|204.64|206.51|204.91|205.52|203.92|387
1739072700000|2025-02-09 03:45:00|206.22|204.62|206.71|205.11|206.89|205.29|205.73|204.13|511
1739073000000|2025-02-09 03:50:00|206.7|205.1|206.72|205.12|206.8|205.2|206.29|204.69|305
1739073300000|2025-02-09 03:55:00|206.71|205.11|207.81|206.21|207.83|206.23|206.6|205|255
1739073600000|2025-02-09 04:00:00|207.8|206.2|207.06|205.46|207.85|206.25|206.64|205.04|408
1739073900000|2025-02-09 04:05:00|207.08|205.48|206.5|204.9|207.08|205.48|206.11|204.51|288
1739074200000|2025-02-09 04:10:00|206.47|204.87|206.18|204.58|206.65|205.05|206.15|204.55|257
1739074500000|2025-02-09 04:15:00|206.17|204.57|205.83|204.23|206.21|204.61|205.74|204.14|223
1739074800000|2025-02-09 04:20:00|205.8|204.2|206.29|204.69|206.79|205.19|205.8|204.2|248
1739075100000|2025-02-09 04:25:00|206.25|204.65|206.26|204.66|206.37|204.77|206.1|204.5|165
1739075400000|2025-02-09 04:30:00|206.29|204.69|206.11|204.51|206.57|204.97|205.89|204.29|260
1739075700000|2025-02-09 04:35:00|206.1|204.5|206.25|204.65|206.42|204.82|206.02|204.42|174
1739076000000|2025-02-09 04:40:00|206.24|204.64|206.81|205.21|206.81|205.21|205.88|204.28|177
1739076300000|2025-02-09 04:45:00|206.8|205.2|206.43|204.83|207|205.4|206.43|204.83|210
1739076600000|2025-02-09 04:50:00|206.44|204.84|207.01|205.41|207.21|205.61|206.43|204.83|219
1739076900000|2025-02-09 04:55:00|207|205.4|206.75|205.15|207.1|205.5|206.63|205.03|133
1739077200000|2025-02-09 05:00:00|206.76|205.16|206.76|205.16|206.92|205.32|206.67|205.07|185
1739077500000|2025-02-09 05:05:00|206.74|205.14|206.85|205.25|206.96|205.36|206.72|205.12|185
1739077800000|2025-02-09 05:10:00|206.86|205.26|206.51|204.91|206.88|205.28|206.45|204.85|123
1739078100000|2025-02-09 05:15:00|206.52|204.92|206.9|205.3|206.96|205.36|206.44|204.84|129
1739078400000|2025-02-09 05:20:00|206.91|205.31|207.41|205.81|207.49|205.89|206.91|205.31|166
1739078700000|2025-02-09 05:25:00|207.42|205.82|206.91|205.31|207.54|205.94|206.83|205.23|265
1739079000000|2025-02-09 05:30:00|206.94|205.34|207.33|205.73|207.35|205.75|206.88|205.28|275
1739079300000|2025-02-09 05:35:00|207.31|205.71|207.76|206.16|207.8|206.2|207.3|205.7|157
1739079600000|2025-02-09 05:40:00|207.77|206.17|208|206.4|208.14|206.54|207.64|206.04|139
1739079900000|2025-02-09 05:45:00|208.03|206.43|207.84|206.24|208.17|206.57|207.76|206.16|258
1739080200000|2025-02-09 05:50:00|207.86|206.26|206.87|205.27|207.88|206.28|206.87|205.27|351
1739080500000|2025-02-09 05:55:00|206.9|205.3|207.07|205.47|207.14|205.54|206.88|205.28|182
1739080800000|2025-02-09 06:00:00|207.13|205.53|206.45|204.85|207.32|205.72|206.33|204.73|340
1739081100000|2025-02-09 06:05:00|206.43|204.83|206.02|204.42|206.53|204.93|205.93|204.33|273
1739081400000|2025-02-09 06:10:00|206.03|204.43|205.87|204.27|206.36|204.76|205.75|204.15|204
1739081700000|2025-02-09 06:15:00|205.88|204.28|205.6|204|206.09|204.49|205.55|203.95|283
1739082000000|2025-02-09 06:20:00|205.61|204.01|205.3|203.7|205.69|204.09|205.01|203.41|224
1739082300000|2025-02-09 06:25:00|205.29|203.69|205.47|203.87|205.5|203.9|205.15|203.55|120
1739082600000|2025-02-09 06:30:00|205.46|203.86|205.25|203.65|205.47|203.87|205.09|203.49|96
1739082900000|2025-02-09 06:35:00|205.23|203.63|204.89|203.29|205.23|203.63|204.85|203.25|102
1739083200000|2025-02-09 06:40:00|204.9|203.3|205.64|204.04|205.8|204.2|204.89|203.29|126
1739083500000|2025-02-09 06:45:00|205.63|204.03|205.21|203.61|205.66|204.06|205.16|203.56|153
1739083800000|2025-02-09 06:50:00|205.2|203.6|205.51|203.91|205.71|204.11|205.18|203.58|140
1739084100000|2025-02-09 06:55:00|205.52|203.92|205.88|204.28|206.02|204.42|205.52|203.92|132
1739084400000|2025-02-09 07:00:00|205.87|204.27|205.54|203.94|205.89|204.29|205.48|203.88|92
1739084700000|2025-02-09 07:05:00|205.53|203.93|205.21|203.61|205.53|203.93|205.13|203.53|113
1739085000000|2025-02-09 07:10:00|205.2|203.6|205.47|203.87|205.74|204.14|205.16|203.56|235
1739085300000|2025-02-09 07:15:00|205.48|203.88|205.48|203.88|205.74|204.14|205.34|203.74|298
1739085600000|2025-02-09 07:20:00|205.47|203.87|205.2|203.6|205.54|203.94|205.12|203.52|157
1739085900000|2025-02-09 07:25:00|205.19|203.59|205.54|203.94|205.54|203.94|205.18|203.58|162
1739086200000|2025-02-09 07:30:00|205.55|203.95|205.61|204.01|205.65|204.05|205.29|203.69|177
1739086500000|2025-02-09 07:35:00|205.62|204.02|204.98|203.38|205.62|204.02|204.98|203.38|115
1739086800000|2025-02-09 07:40:00|205.03|203.43|204.92|203.32|205.33|203.73|204.92|203.32|169
1739087100000|2025-02-09 07:45:00|204.9|203.3|204.83|203.23|205.12|203.52|204.76|203.16|131
1739087400000|2025-02-09 07:50:00|204.84|203.24|205.07|203.47|205.13|203.53|204.83|203.23|94
1739087700000|2025-02-09 07:55:00|205.04|203.44|204.85|203.25|205.04|203.44|204.77|203.17|64
1739088000000|2025-02-09 08:00:00|204.86|203.26|205.33|203.73|205.34|203.74|204.86|203.26|235
1739088300000|2025-02-09 08:05:00|205.32|203.72|205.32|203.72|205.41|203.81|205.26|203.66|160
1739088600000|2025-02-09 08:10:00|205.31|203.71|205.36|203.76|205.43|203.83|205.15|203.55|105
1739088900000|2025-02-09 08:15:00|205.37|203.77|205.2|203.6|205.37|203.77|205.11|203.51|170
1739089200000|2025-02-09 08:20:00|205.22|203.62|205.05|203.45|205.38|203.78|205.01|203.41|115
1739089500000|2025-02-09 08:25:00|205.04|203.44|205.01|203.41|205.13|203.53|204.88|203.28|170
1739089800000|2025-02-09 08:30:00|205|203.4|204.73|203.13|205.05|203.45|204.4|202.8|236
1739090100000|2025-02-09 08:35:00|204.72|203.12|204.66|203.06|204.8|203.2|204.58|202.98|126
1739090400000|2025-02-09 08:40:00|204.65|203.05|204.32|202.72|204.65|203.05|204.29|202.69|102
1739090700000|2025-02-09 08:45:00|204.29|202.69|204.58|202.98|204.74|203.14|204.23|202.63|111
1739091000000|2025-02-09 08:50:00|204.57|202.97|204.87|203.27|204.97|203.37|204.51|202.91|114
1739091300000|2025-02-09 08:55:00|204.88|203.28|203.99|202.39|205.01|203.41|203.98|202.38|161
1739091600000|2025-02-09 09:00:00|203.98|202.38|202.97|201.37|203.99|202.39|202.83|201.23|209
1739091900000|2025-02-09 09:05:00|202.96|201.36|202.78|201.18|202.98|201.38|202.71|201.11|135
1739092200000|2025-02-09 09:10:00|202.79|201.19|202.72|201.12|202.9|201.3|202.65|201.05|77
1739092500000|2025-02-09 09:15:00|202.71|201.11|202.18|200.58|202.72|201.12|202.11|200.51|170
1739092800000|2025-02-09 09:20:00|202.19|200.59|202.6|201|202.71|201.11|202.1|200.5|137
1739093100000|2025-02-09 09:25:00|202.64|201.04|202.87|201.27|202.9|201.3|202.62|201.02|63
1739093400000|2025-02-09 09:30:00|202.85|201.25|202.24|200.64|202.93|201.33|202.24|200.64|173
1739093700000|2025-02-09 09:35:00|202.23|200.63|202.47|200.87|202.56|200.96|202.23|200.63|156
1739094000000|2025-02-09 09:40:00|202.46|200.86|202.64|201.04|202.76|201.16|202.33|200.73|123
1739094300000|2025-02-09 09:45:00|202.65|201.05|202.96|201.36|202.96|201.36|202.62|201.02|84
1739094600000|2025-02-09 09:50:00|202.95|201.35|202.78|201.18|202.95|201.35|202.75|201.15|85
1739094900000|2025-02-09 09:55:00|202.79|201.19|202.81|201.21|202.81|201.21|202.62|201.02|70
1739095200000|2025-02-09 10:00:00|202.76|201.16|202.78|201.18|202.81|201.21|202.69|201.09|98
1739095500000|2025-02-09 10:05:00|202.8|201.2|202.93|201.33|202.94|201.34|202.78|201.18|77
1739095800000|2025-02-09 10:10:00|202.94|201.34|202.95|201.35|202.96|201.36|202.9|201.3|13
1739096100000|2025-02-09 10:15:00|202.94|201.34|202.88|201.28|202.97|201.37|202.8|201.2|74
1739096400000|2025-02-09 10:20:00|202.86|201.26|202.94|201.34|202.94|201.34|202.84|201.24|54
1739096700000|2025-02-09 10:25:00|202.93|201.33|202.96|201.36|202.98|201.38|202.9|201.3|12
1739097000000|2025-02-09 10:30:00|202.95|201.35|202.91|201.31|202.96|201.36|202.91|201.31|25
1739097300000|2025-02-09 10:35:00|202.94|201.34|202.99|201.39|203|201.4|202.93|201.33|20
1739097600000|2025-02-09 10:40:00|203.01|201.41|202.97|201.37|203.02|201.42|202.92|201.32|21
1739097900000|2025-02-09 10:45:00|202.96|201.36|202.97|201.37|203.01|201.41|202.92|201.32|35
1739098200000|2025-02-09 10:50:00|202.96|201.36|202.87|201.27|203.02|201.42|202.84|201.24|38
1739098500000|2025-02-09 10:55:00|202.86|201.26|202.65|201.05|202.86|201.26|202.62|201.02|43
1739098800000|2025-02-09 11:00:00|202.66|201.06|202.99|201.39|202.99|201.39|202.66|201.06|81
1739099100000|2025-02-09 11:05:00|202.97|201.37|202.96|201.36|203|201.4|202.64|201.04|100
1739099400000|2025-02-09 11:10:00|202.97|201.37|202.76|201.16|203|201.4|202.71|201.11|80
1739099700000|2025-02-09 11:15:00|202.75|201.15|202.91|201.31|202.94|201.34|202.72|201.12|63
1739100000000|2025-02-09 11:20:00|202.92|201.32|202.97|201.37|202.98|201.38|202.89|201.29|19
1739100300000|2025-02-09 11:25:00|202.98|201.38|202.94|201.34|202.98|201.38|202.84|201.24|43
1739100600000|2025-02-09 11:30:00|202.93|201.33|202.95|201.35|202.99|201.39|202.75|201.15|118
1739100900000|2025-02-09 11:35:00|202.94|201.34|203.54|201.94|203.68|202.08|202.94|201.34|153
1739101200000|2025-02-09 11:40:00|203.53|201.93|202.55|200.95|203.54|201.94|202.37|200.77|181
1739101500000|2025-02-09 11:45:00|202.57|200.97|202.84|201.24|202.85|201.25|202.48|200.88|142
1739101800000|2025-02-09 11:50:00|202.83|201.23|202.84|201.24|202.87|201.27|202.32|200.72|150
1739102100000|2025-02-09 11:55:00|202.83|201.23|202.29|200.69|202.84|201.24|202.21|200.61|148
1739102400000|2025-02-09 12:00:00|202.3|200.7|202.92|201.32|202.96|201.36|202.18|200.58|155
1739102700000|2025-02-09 12:05:00|202.93|201.33|202.81|201.21|202.96|201.36|202.48|200.88|149
1739103000000|2025-02-09 12:10:00|202.84|201.24|202.94|201.34|202.96|201.36|202.69|201.09|94
1739103300000|2025-02-09 12:15:00|202.95|201.35|203.53|201.93|203.66|202.06|202.72|201.12|159
1739103600000|2025-02-09 12:20:00|203.54|201.94|202.93|201.33|203.54|201.94|202.83|201.23|140
1739103900000|2025-02-09 12:25:00|202.94|201.34|202.9|201.3|202.94|201.34|202.72|201.12|74
1739104200000|2025-02-09 12:30:00|202.91|201.31|202.52|200.92|202.91|201.31|202.33|200.73|167
1739104500000|2025-02-09 12:35:00|202.51|200.91|201.93|200.33|202.77|201.17|201.82|200.22|208
1739104800000|2025-02-09 12:40:00|201.94|200.34|202.01|200.41|202.43|200.83|201.91|200.31|189
1739105100000|2025-02-09 12:45:00|202|200.4|201.42|199.82|202.02|200.42|201.29|199.69|136
1739105400000|2025-02-09 12:50:00|201.44|199.84|202.15|200.55|202.15|200.55|201.44|199.84|200
1739105700000|2025-02-09 12:55:00|202.19|200.59|202.45|200.85|202.47|200.87|202.15|200.55|121
1739106000000|2025-02-09 13:00:00|202.47|200.87|202.12|200.52|202.58|200.98|202.07|200.47|257
1739106300000|2025-02-09 13:05:00|202.13|200.53|202|200.4|202.16|200.56|201.86|200.26|245
1739106600000|2025-02-09 13:10:00|202.02|200.42|201.84|200.24|202.11|200.51|201.75|200.15|268
1739106900000|2025-02-09 13:15:00|201.82|200.22|200.86|199.26|201.86|200.26|200.64|199.04|357
1739107200000|2025-02-09 13:20:00|200.89|199.29|201.02|199.42|201.19|199.59|200.57|198.97|246
1739107500000|2025-02-09 13:25:00|201.03|199.43|200.31|198.71|201.03|199.43|200.28|198.68|207
1739107800000|2025-02-09 13:30:00|200.32|198.72|199.91|198.31|200.33|198.73|199.74|198.14|317
1739108100000|2025-02-09 13:35:00|199.92|198.32|199.96|198.36|200.06|198.46|199.71|198.11|323
1739108400000|2025-02-09 13:40:00|199.97|198.37|199.31|197.71|200.15|198.55|199.28|197.68|271
1739108700000|2025-02-09 13:45:00|199.32|197.72|198.36|196.76|199.58|197.98|198.29|196.69|301
1739109000000|2025-02-09 13:50:00|198.37|196.77|197.87|196.27|198.47|196.87|197.84|196.24|300
1739109300000|2025-02-09 13:55:00|197.88|196.28|197.81|196.21|198.33|196.73|197.67|196.07|363
1739109600000|2025-02-09 14:00:00|197.82|196.22|198.81|197.21|198.89|197.29|197.43|195.83|368
1739109900000|2025-02-09 14:05:00|198.79|197.19|198.49|196.89|198.79|197.19|198.03|196.43|428
1739110200000|2025-02-09 14:10:00|198.5|196.9|198.66|197.06|198.67|197.07|198.14|196.54|313
1739110500000|2025-02-09 14:15:00|198.67|197.07|199.71|198.11|199.75|198.15|198.61|197.01|373
1739110800000|2025-02-09 14:20:00|199.73|198.13|199.37|197.77|199.8|198.2|199.05|197.45|300
1739111100000|2025-02-09 14:25:00|199.41|197.81|199.53|197.93|199.78|198.18|198.96|197.36|279
1739111400000|2025-02-09 14:30:00|199.54|197.94|199.61|198.01|199.81|198.21|199.26|197.66|199
1739111700000|2025-02-09 14:35:00|199.62|198.02|200.41|198.81|200.5|198.9|199.5|197.9|319
1739112000000|2025-02-09 14:40:00|200.42|198.82|199.87|198.27|200.45|198.85|199.86|198.26|279
1739112300000|2025-02-09 14:45:00|199.86|198.26|199.83|198.23|200.18|198.58|199.63|198.03|276
1739112600000|2025-02-09 14:50:00|199.81|198.21|200|198.4|200.1|198.5|199.74|198.14|274
1739112900000|2025-02-09 14:55:00|200.01|198.41|200.36|198.76|200.45|198.85|200|198.4|328
1739113200000|2025-02-09 15:00:00|200.35|198.75|201.4|199.8|201.4|199.8|200.23|198.63|317
1739113500000|2025-02-09 15:05:00|201.39|199.79|201.21|199.61|201.54|199.94|200.89|199.29|337
1739113800000|2025-02-09 15:10:00|201.2|199.6|201.47|199.87|201.65|200.05|201.2|199.6|212
1739114100000|2025-02-09 15:15:00|201.48|199.88|201.53|199.93|201.53|199.93|201.19|199.59|236
1739114400000|2025-02-09 15:20:00|201.54|199.94|202.02|200.42|202.33|200.73|201.49|199.89|303
1739114700000|2025-02-09 15:25:00|202.01|200.41|201.33|199.73|202.01|200.41|201.25|199.65|169
1739115000000|2025-02-09 15:30:00|201.28|199.68|201.39|199.79|201.41|199.81|200.86|199.26|340
1739115300000|2025-02-09 15:35:00|201.38|199.78|201.42|199.82|201.42|199.82|201.07|199.47|283
1739115600000|2025-02-09 15:40:00|201.43|199.83|201.84|200.24|202.08|200.48|201.43|199.83|233
1739115900000|2025-02-09 15:45:00|201.83|200.23|201.3|199.7|201.84|200.24|201.3|199.7|255
1739116200000|2025-02-09 15:50:00|201.29|199.69|201.51|199.91|201.69|200.09|201.24|199.64|239
1739116500000|2025-02-09 15:55:00|201.52|199.92|201.57|199.97|201.6|200|201.27|199.67|159
1739116800000|2025-02-09 16:00:00|201.54|199.94|201.51|199.91|201.67|200.07|201.07|199.47|292
1739117100000|2025-02-09 16:05:00|201.52|199.92|201.95|200.35|202.27|200.67|201.52|199.92|345
1739117400000|2025-02-09 16:10:00|201.98|200.38|202.55|200.95|202.55|200.95|201.91|200.31|207
1739117700000|2025-02-09 16:15:00|202.54|200.94|202.47|200.87|202.54|200.94|201.87|200.27|283
1739118000000|2025-02-09 16:20:00|202.46|200.86|202.38|200.78|202.49|200.89|202.34|200.74|137
1739118300000|2025-02-09 16:25:00|202.37|200.77|202.35|200.75|202.47|200.87|202.34|200.74|100
1739118600000|2025-02-09 16:30:00|202.36|200.76|202.4|200.8|202.42|200.82|201.91|200.31|325
1739118900000|2025-02-09 16:35:00|202.38|200.78|202.56|200.96|202.56|200.96|202.36|200.76|119
1739119200000|2025-02-09 16:40:00|202.58|200.98|202.77|201.17|202.77|201.17|202.57|200.97|118
1739119500000|2025-02-09 16:45:00|202.76|201.16|202.89|201.29|202.9|201.3|202.76|201.16|77
1739119800000|2025-02-09 16:50:00|202.9|201.3|203|201.4|203.07|201.47|202.89|201.29|94
1739120100000|2025-02-09 16:55:00|202.98|201.38|202.88|201.28|203.08|201.48|202.84|201.24|91
1739120400000|2025-02-09 17:00:00|202.87|201.27|203|201.4|203.01|201.41|202.75|201.15|176
1739120700000|2025-02-09 17:05:00|202.99|201.39|202.99|201.39|203.01|201.41|202.88|201.28|77
1739121000000|2025-02-09 17:10:00|203|201.4|202.56|200.96|203.01|201.41|202.56|200.96|170
1739121300000|2025-02-09 17:15:00|202.55|200.95|202.17|200.57|202.66|201.06|202.15|200.55|348
1739121600000|2025-02-09 17:20:00|202.16|200.56|202.26|200.66|202.66|201.06|202.07|200.47|238
1739121900000|2025-02-09 17:25:00|202.28|200.68|202.36|200.76|202.51|200.91|202.22|200.62|133
1739122200000|2025-02-09 17:30:00|202.38|200.78|201.55|199.95|202.38|200.78|201.3|199.7|388
1739122500000|2025-02-09 17:35:00|201.54|199.94|201.31|199.71|201.78|200.18|201.31|199.71|285
1739122800000|2025-02-09 17:40:00|201.32|199.72|201.12|199.52|201.33|199.73|200.86|199.26|264
1739123100000|2025-02-09 17:45:00|201.13|199.53|200.75|199.15|201.19|199.59|200.73|199.13|258
1739123400000|2025-02-09 17:50:00|200.76|199.16|200.89|199.29|201.13|199.53|200.74|199.14|179
1739123700000|2025-02-09 17:55:00|200.87|199.27|200.86|199.26|200.95|199.35|200.81|199.21|143
1739124000000|2025-02-09 18:00:00|200.85|199.25|200.8|199.2|200.85|199.25|200.5|198.9|170
1739124300000|2025-02-09 18:05:00|200.79|199.19|200.45|198.85|200.79|199.19|200.19|198.59|185
1739124600000|2025-02-09 18:10:00|200.46|198.86|200.45|198.85|200.51|198.91|200.2|198.6|120
1739124900000|2025-02-09 18:15:00|200.46|198.86|200.53|198.93|200.57|198.97|200.04|198.44|166
1739125200000|2025-02-09 18:20:00|200.52|198.92|199.8|198.2|200.56|198.96|199.58|197.98|163
1739125500000|2025-02-09 18:25:00|199.79|198.19|200.12|198.52|200.34|198.74|199.78|198.18|206
1739125800000|2025-02-09 18:30:00|200.1|198.5|200.28|198.68|200.43|198.83|199.99|198.39|197
1739126100000|2025-02-09 18:35:00|200.29|198.69|200.79|199.19|200.79|199.19|200.26|198.66|192
1739126400000|2025-02-09 18:40:00|200.8|199.2|201.34|199.74|201.49|199.89|200.7|199.1|163
1739126700000|2025-02-09 18:45:00|201.33|199.73|200.7|199.1|201.36|199.76|200.66|199.06|180
1739127000000|2025-02-09 18:50:00|200.71|199.11|200.91|199.31|201.04|199.44|200.69|199.09|146
1739127300000|2025-02-09 18:55:00|200.9|199.3|200.95|199.35|201.02|199.42|200.84|199.24|95
1739127600000|2025-02-09 19:00:00|200.96|199.36|201.23|199.63|201.34|199.74|200.81|199.21|186
1739127900000|2025-02-09 19:05:00|201.22|199.62|201.37|199.77|201.51|199.91|201.11|199.51|214
1739128200000|2025-02-09 19:10:00|201.38|199.78|201.18|199.58|201.39|199.79|201.02|199.42|205
1739128500000|2025-02-09 19:15:00|201.17|199.57|200.32|198.72|201.17|199.57|200.23|198.63|217
1739128800000|2025-02-09 19:20:00|200.33|198.73|200.22|198.62|200.33|198.73|199.9|198.3|279
1739129100000|2025-02-09 19:25:00|200.24|198.64|200.35|198.75|200.36|198.76|199.94|198.34|222
1739129400000|2025-02-09 19:30:00|200.36|198.76|200.24|198.64|200.7|199.1|200.14|198.54|326
1739129700000|2025-02-09 19:35:00|200.23|198.63|199.89|198.29|200.3|198.7|199.88|198.28|227
1739130000000|2025-02-09 19:40:00|199.87|198.27|199.27|197.67|199.91|198.31|199.27|197.67|207
1739130300000|2025-02-09 19:45:00|199.25|197.65|199.66|198.06|199.67|198.07|198.73|197.13|346
1739130600000|2025-02-09 19:50:00|199.68|198.08|199.49|197.89|199.83|198.23|199.32|197.72|263
1739130900000|2025-02-09 19:55:00|199.5|197.9|199.93|198.33|200.07|198.47|199.49|197.89|190
1739131200000|2025-02-09 20:00:00|199.92|198.32|200.3|198.7|200.31|198.71|199.64|198.04|283
1739131500000|2025-02-09 20:05:00|200.29|198.69|200.63|199.03|200.68|199.08|200.19|198.59|148
1739131800000|2025-02-09 20:10:00|200.62|199.02|200.76|199.16|200.83|199.23|200.61|199.01|126
1739132100000|2025-02-09 20:15:00|200.75|199.15|200.92|199.32|201.2|199.6|200.75|199.15|204
1739132400000|2025-02-09 20:20:00|200.93|199.33|200.73|199.13|201.1|199.5|200.73|199.13|170
1739132700000|2025-02-09 20:25:00|200.72|199.12|201.3|199.7|201.42|199.82|200.63|199.03|186
1739133000000|2025-02-09 20:30:00|201.28|199.68|201.95|198.85|201.95|199.78|200.97|198.42|231
1739133300000|2025-02-09 20:35:00|201.94|198.84|202.18|199.08|202.53|199.43|201.88|198.78|320
1739133600000|2025-02-09 20:40:00|202.17|199.07|201.88|198.78|202.25|199.15|201.88|198.78|167
1739133900000|2025-02-09 20:45:00|201.9|198.8|201.56|198.46|202|198.9|201.47|198.37|348
1739134200000|2025-02-09 20:50:00|201.55|198.45|201.11|198.01|201.56|198.46|200.88|197.78|267
1739134500000|2025-02-09 20:55:00|201.1|198|201.02|197.92|201.13|198.03|200.9|197.8|116
1739134800000|2025-02-09 21:00:00|201.01|197.91|201.07|197.97|201.1|198|200.45|197.35|232
1739135100000|2025-02-09 21:05:00|201.06|197.96|201.41|198.31|201.42|198.32|201.06|197.96|111
1739135400000|2025-02-09 21:10:00|201.4|198.3|200.91|197.81|201.4|198.3|200.91|197.81|90
1739135700000|2025-02-09 21:15:00|200.88|197.78|200.37|197.27|201.22|198.12|200.3|197.2|302
1739136000000|2025-02-09 21:20:00|200.35|197.25|199.88|196.78|200.61|197.51|199.81|196.71|270
1739136300000|2025-02-09 21:25:00|199.9|196.8|199.58|196.48|199.9|196.8|199.44|196.34|385
1739136600000|2025-02-09 21:30:00|199.57|196.47|198.57|195.47|199.78|196.68|198.48|195.38|477
1739136900000|2025-02-09 21:35:00|198.58|195.48|197.72|194.62|198.6|195.5|197.64|194.54|518
1739137200000|2025-02-09 21:40:00|197.71|194.61|196.38|193.28|197.79|194.69|196.35|193.25|493
1739137500000|2025-02-09 21:45:00|196.39|193.29|195.83|192.73|197.96|194.86|195.36|192.26|710
1739137800000|2025-02-09 21:50:00|195.82|192.72|195.96|192.86|196.41|193.31|195.55|192.45|653
1739138100000|2025-02-09 21:55:00|195.97|192.87|196.85|193.75|197.23|194.13|195.87|192.77|558
1739138400000|2025-02-09 22:00:00|196.83|193.73|195.91|194.31|197.01|194.59|195.56|192.63|497
1739138700000|2025-02-09 22:05:00|195.92|194.32|196.19|194.59|196.23|194.63|195.39|193.79|303
1739139000000|2025-02-09 22:10:00|196.23|194.63|196.84|195.24|197.3|195.7|196.21|194.61|262
1739139300000|2025-02-09 22:15:00|196.83|195.23|195.98|194.38|196.84|195.24|195.27|193.67|329
1739139600000|2025-02-09 22:20:00|195.99|194.39|197.2|195.6|197.52|195.92|195.93|194.33|209
1739139900000|2025-02-09 22:25:00|197.21|195.61|197.08|195.48|197.21|195.61|196.52|194.92|126
1739140200000|2025-02-09 22:30:00|197.03|195.43|196.85|195.25|197.03|195.43|196.1|194.5|197
1739140500000|2025-02-09 22:35:00|196.84|195.24|198|196.4|198.01|196.41|196.51|194.91|223
1739140800000|2025-02-09 22:40:00|197.95|196.35|200.04|198.44|200.04|198.44|197.87|196.27|233
1739141100000|2025-02-09 22:45:00|200.21|198.61|198.51|196.91|200.31|198.71|198.48|196.88|178
1739141400000|2025-02-09 22:50:00|198.52|196.92|198.89|197.29|199.96|198.36|197.81|196.21|276
1739141700000|2025-02-09 22:55:00|198.87|197.27|198.07|196.47|198.94|197.34|198.06|196.46|515
1739142000000|2025-02-09 23:00:00|198.06|196.46|198.63|197.03|198.85|197.25|197.81|196.21|611
1739142300000|2025-02-09 23:05:00|198.64|197.04|198.6|197|198.98|197.38|198.33|196.73|274
1739142600000|2025-02-09 23:10:00|198.61|197.01|198.92|197.32|199.34|197.74|198.59|196.99|336
1739142900000|2025-02-09 23:15:00|198.91|197.31|199.56|197.96|199.72|198.12|198.86|197.26|228
1739143200000|2025-02-09 23:20:00|199.51|197.91|198.84|197.24|199.51|197.91|198.8|197.2|261
1739143500000|2025-02-09 23:25:00|198.85|197.25|199.16|197.56|199.2|197.6|198.55|196.95|240
1739143800000|2025-02-09 23:30:00|199.11|197.51|199.56|197.96|199.56|197.96|198.92|197.32|161
1739144100000|2025-02-09 23:35:00|199.63|198.03|200.73|199.13|200.84|199.24|199.53|197.93|182
1739144400000|2025-02-09 23:40:00|200.72|199.12|200.42|198.82|200.84|199.24|200.4|198.8|162
1739144700000|2025-02-09 23:45:00|200.43|198.83|201.2|199.6|201.6|200|200.43|198.83|244
1739145000000|2025-02-09 23:50:00|201.19|199.59|201.2|199.6|201.36|199.76|201.13|199.53|207
1739145300000|2025-02-09 23:55:00|201.21|199.61|201.34|199.74|201.41|199.81|201.13|199.53|235
1739145600000|2025-02-10 00:00:00|201.36|199.76|203.09|201.49|203.11|201.51|201.36|199.76|290
1739145900000|2025-02-10 00:05:00|203.05|201.45|204.87|203.27|204.87|203.27|203|201.4|290
1739146200000|2025-02-10 00:10:00|204.89|203.29|204.04|202.44|204.91|203.31|203.67|202.07|305
1739146500000|2025-02-10 00:15:00|204.05|202.45|205.16|203.56|205.87|204.27|203.99|202.39|357
1739146800000|2025-02-10 00:20:00|205.14|203.54|205.02|203.42|205.65|204.05|204.77|203.17|325
1739147100000|2025-02-10 00:25:00|205.01|203.41|204.27|202.67|205.02|203.42|204.27|202.67|259
1739147400000|2025-02-10 00:30:00|204.28|202.68|204.79|203.19|205.22|203.62|204|202.4|311
1739147700000|2025-02-10 00:35:00|204.8|203.2|204.52|202.92|204.99|203.39|204.42|202.82|283
1739148000000|2025-02-10 00:40:00|204.51|202.91|205.09|203.49|205.17|203.57|204.45|202.85|159
1739148300000|2025-02-10 00:45:00|205.07|203.47|204.93|203.33|205.48|203.88|204.91|203.31|223
1739148600000|2025-02-10 00:50:00|204.92|203.32|205.23|203.63|205.28|203.68|204.92|203.32|117
1739148900000|2025-02-10 00:55:00|205.22|203.62|204.82|203.22|205.27|203.67|204.68|203.08|89
1739149200000|2025-02-10 01:00:00|204.85|203.25|204|202.4|205|203.4|203.96|202.36|242
1739149500000|2025-02-10 01:05:00|204.01|202.41|204.04|202.44|204.35|202.75|203.69|202.09|155
1739149800000|2025-02-10 01:10:00|204.02|202.42|203.42|201.82|204.02|202.42|203.34|201.74|229
1739150100000|2025-02-10 01:15:00|203.41|201.81|202.69|201.09|203.48|201.88|202.65|201.05|262
1739150400000|2025-02-10 01:20:00|202.7|201.1|202.2|200.6|202.7|201.1|202.18|200.58|261
1739150700000|2025-02-10 01:25:00|202.21|200.61|202.21|200.61|202.63|201.03|201.87|200.27|318
1739151000000|2025-02-10 01:30:00|202.17|200.57|202.8|201.2|202.96|201.36|202.01|200.41|175
1739151300000|2025-02-10 01:35:00|202.7|201.1|202.36|200.76|202.7|201.1|202.18|200.58|166
1739151600000|2025-02-10 01:40:00|202.44|200.84|200.06|198.46|202.44|200.84|199.8|198.2|343
1739151900000|2025-02-10 01:45:00|200.09|198.49|200|198.4|200.24|198.64|199.26|197.66|767
1739152200000|2025-02-10 01:50:00|199.95|198.35|199.75|198.15|200.78|199.18|199.63|198.03|461
1739152500000|2025-02-10 01:55:00|199.73|198.13|199.24|197.64|199.73|198.13|198.67|197.07|403
1739152800000|2025-02-10 02:00:00|199.23|197.63|198.43|196.83|199.55|197.95|198.43|196.83|360
1739153100000|2025-02-10 02:05:00|198.38|196.78|198.33|196.73|199.36|197.76|198.26|196.66|371
1739153400000|2025-02-10 02:10:00|198.37|196.77|197.16|195.56|198.58|196.98|197.12|195.52|475
1739153700000|2025-02-10 02:15:00|197.17|195.57|198.12|196.52|198.22|196.62|196.9|195.3|490
1739154000000|2025-02-10 02:20:00|197.91|196.31|198.05|196.45|198.16|196.56|197.14|195.54|525
1739154300000|2025-02-10 02:25:00|198.04|196.44|197.83|196.23|198.06|196.46|197.45|195.85|271
1739154600000|2025-02-10 02:30:00|197.82|196.22|198.79|197.19|199.08|197.48|197.7|196.1|438
1739154900000|2025-02-10 02:35:00|198.78|197.18|198.15|196.55|198.79|197.19|197.9|196.3|441
1739155200000|2025-02-10 02:40:00|198.4|196.8|199.82|198.22|200.19|198.59|197.95|196.35|366
1739155500000|2025-02-10 02:45:00|199.81|198.21|199.25|197.65|200.41|198.81|199|197.4|480
1739155800000|2025-02-10 02:50:00|199.24|197.64|199.25|197.65|199.29|197.69|198.79|197.19|370
1739156100000|2025-02-10 02:55:00|199.26|197.66|199.76|198.16|199.79|198.19|199.22|197.62|236
1739156400000|2025-02-10 03:00:00|199.75|198.15|199.76|198.16|199.97|198.37|199.25|197.65|367
1739156700000|2025-02-10 03:05:00|199.77|198.17|200.14|198.54|200.69|199.09|199.77|198.17|346
1739157000000|2025-02-10 03:10:00|200.15|198.55|199.74|198.14|200.3|198.7|199.58|197.98|355
1739157300000|2025-02-10 03:15:00|199.75|198.15|200.37|198.77|200.65|199.05|199.74|198.14|190
1739157600000|2025-02-10 03:20:00|200.41|198.81|200.92|199.32|200.98|199.38|200.02|198.42|244
1739157900000|2025-02-10 03:25:00|200.93|199.33|201.65|200.05|201.73|200.13|200.58|198.98|280
1739158200000|2025-02-10 03:30:00|201.63|200.03|204.63|203.03|204.7|203.1|201.58|199.98|343
1739158500000|2025-02-10 03:35:00|204.72|203.12|204.96|203.36|205.29|203.69|204.46|202.86|381
1739158800000|2025-02-10 03:40:00|204.91|203.31|204.7|203.1|205.09|203.49|204.51|202.91|240
1739159100000|2025-02-10 03:45:00|204.69|203.09|203.51|201.91|204.98|203.38|203.14|201.54|428
1739159400000|2025-02-10 03:50:00|203.5|201.9|203.57|201.97|203.95|202.35|203.49|201.89|305
1739159700000|2025-02-10 03:55:00|203.54|201.94|202.78|201.18|203.54|201.94|202.68|201.08|233
1739160000000|2025-02-10 04:00:00|202.79|201.19|203.27|201.67|203.28|201.68|202.3|200.7|280
1739160300000|2025-02-10 04:05:00|203.22|201.62|202.93|201.33|203.37|201.77|202.89|201.29|264
1739160600000|2025-02-10 04:10:00|202.95|201.35|202.81|201.21|202.97|201.37|202.66|201.06|158
1739160900000|2025-02-10 04:15:00|202.78|201.18|202.63|201.03|202.96|201.36|202.39|200.79|214
1739161200000|2025-02-10 04:20:00|202.64|201.04|202.74|201.14|202.76|201.16|202.22|200.62|189
1739161500000|2025-02-10 04:25:00|202.75|201.15|202.81|201.21|203.1|201.5|202.46|200.86|237
1739161800000|2025-02-10 04:30:00|202.82|201.22|203.43|201.83|203.73|202.13|202.82|201.22|146
1739162100000|2025-02-10 04:35:00|203.42|201.82|202.81|201.21|203.43|201.83|202.62|201.02|155
1739162400000|2025-02-10 04:40:00|202.79|201.19|201.92|200.32|202.79|201.19|201.79|200.19|203
1739162700000|2025-02-10 04:45:00|201.93|200.33|201.76|200.16|201.95|200.35|201.56|199.96|154
1739163000000|2025-02-10 04:50:00|201.75|200.15|202.01|200.41|202.32|200.72|201.67|200.07|199
1739163300000|2025-02-10 04:55:00|202.03|200.43|201.84|200.24|202.07|200.47|201.6|200|166
1739163600000|2025-02-10 05:00:00|201.85|200.25|201.63|200.03|201.89|200.29|201.54|199.94|235
1739163900000|2025-02-10 05:05:00|201.64|200.04|201.7|200.1|201.7|200.1|200.88|199.28|120
1739164200000|2025-02-10 05:10:00|201.77|200.17|202.81|201.21|202.93|201.33|201.71|200.11|224
1739164500000|2025-02-10 05:15:00|202.72|201.12|202.41|200.81|203.15|201.55|202.39|200.79|222
1739164800000|2025-02-10 05:20:00|202.38|200.78|202.57|200.97|202.63|201.03|202.26|200.66|296
1739165100000|2025-02-10 05:25:00|202.56|200.96|202.86|201.26|202.86|201.26|202.52|200.92|97
1739165400000|2025-02-10 05:30:00|202.83|201.23|203.55|201.95|203.65|202.05|202.76|201.16|177
1739165700000|2025-02-10 05:35:00|203.54|201.94|203.22|201.62|203.55|201.95|203.15|201.55|165
1739166000000|2025-02-10 05:40:00|203.21|201.61|204.22|202.62|204.3|202.7|203.21|201.61|138
1739166300000|2025-02-10 05:45:00|204.23|202.63|204.6|203|204.8|203.2|204.18|202.58|271
1739166600000|2025-02-10 05:50:00|204.58|202.98|205.18|203.58|205.4|203.8|204.26|202.66|130
1739166900000|2025-02-10 05:55:00|205.17|203.57|203.29|201.69|205.17|203.57|203.23|201.63|234
1739167200000|2025-02-10 06:00:00|203.3|201.7|203.5|201.9|203.92|202.32|203.29|201.69|282
1739167500000|2025-02-10 06:05:00|203.45|201.85|203.33|201.73|203.76|202.16|203.23|201.63|217
1739167800000|2025-02-10 06:10:00|203.32|201.72|203.07|201.47|203.32|201.72|202.71|201.11|179
1739168100000|2025-02-10 06:15:00|203.12|201.52|202.86|201.26|203.17|201.57|202.72|201.12|167
1739168400000|2025-02-10 06:20:00|202.87|201.27|203.03|201.43|203.12|201.52|202.81|201.21|271
1739168700000|2025-02-10 06:25:00|203.04|201.44|202.66|201.06|203.16|201.56|202.66|201.06|248
1739169000000|2025-02-10 06:30:00|202.43|200.83|203.92|202.32|203.92|202.32|202.43|200.83|205
1739169300000|2025-02-10 06:35:00|203.91|202.31|203.47|201.87|204.06|202.46|203.47|201.87|96
1739169600000|2025-02-10 06:40:00|203.48|201.88|203.56|201.96|203.67|202.07|203.21|201.61|175
1739169900000|2025-02-10 06:45:00|203.57|201.97|203.75|202.15|203.85|202.25|203.46|201.86|95
1739170200000|2025-02-10 06:50:00|203.76|202.16|204.11|202.51|204.11|202.51|203.75|202.15|84
1739170500000|2025-02-10 06:55:00|204.12|202.52|203.79|202.19|204.14|202.54|203.71|202.11|91
1739170800000|2025-02-10 07:00:00|203.8|202.2|204.73|203.13|204.77|203.17|203.8|202.2|192
1739171100000|2025-02-10 07:05:00|204.72|203.12|204.18|202.58|204.81|203.21|204.18|202.58|121
1739171400000|2025-02-10 07:10:00|204.11|202.51|203.9|202.3|204.11|202.51|203.89|202.29|88
1739171700000|2025-02-10 07:15:00|203.91|202.31|203.99|202.39|204.11|202.51|203.81|202.21|95
1739172000000|2025-02-10 07:20:00|204|202.4|204.39|202.79|204.45|202.85|203.98|202.38|156
1739172300000|2025-02-10 07:25:00|204.38|202.78|203.61|202.01|204.39|202.79|203.51|201.91|183
1739172600000|2025-02-10 07:30:00|203.57|201.97|203.73|202.13|203.94|202.34|203.06|201.46|195
1739172900000|2025-02-10 07:35:00|203.72|202.12|203.88|202.28|203.92|202.32|203.65|202.05|119
1739173200000|2025-02-10 07:40:00|203.86|202.26|203.97|202.37|204.17|202.57|203.49|201.89|115
1739173500000|2025-02-10 07:45:00|203.95|202.35|204.01|202.41|204.03|202.43|203.62|202.02|146
1739173800000|2025-02-10 07:50:00|203.91|202.31|204.07|202.47|204.15|202.55|203.62|202.02|188
1739174100000|2025-02-10 07:55:00|204.08|202.48|203.65|202.05|204.28|202.68|203.62|202.02|97
1739174400000|2025-02-10 08:00:00|203.63|202.03|203.64|202.04|203.91|202.31|203.46|201.86|290
1739174700000|2025-02-10 08:05:00|203.63|202.03|205.4|203.8|205.57|203.97|203.62|202.02|249
1739175000000|2025-02-10 08:10:00|205.39|203.79|205.58|203.98|206.06|204.46|205.36|203.76|190
1739175300000|2025-02-10 08:15:00|205.56|203.96|205.18|203.58|206.06|204.46|204.68|203.08|363
1739175600000|2025-02-10 08:20:00|205.19|203.59|204.92|203.32|205.56|203.96|204.92|203.32|224
1739175900000|2025-02-10 08:25:00|204.94|203.34|204.72|203.12|205.14|203.54|204.66|203.06|222
1739176200000|2025-02-10 08:30:00|204.73|203.13|204.33|202.73|204.86|203.26|204.14|202.54|225
1739176500000|2025-02-10 08:35:00|204.36|202.76|205.08|203.48|205.09|203.49|204.26|202.66|191
1739176800000|2025-02-10 08:40:00|205.09|203.49|206.05|204.45|206.12|204.52|205.08|203.48|193
1739177100000|2025-02-10 08:45:00|206.04|204.44|205.83|204.23|206.35|204.75|205.64|204.04|273
1739177400000|2025-02-10 08:50:00|205.84|204.24|205.97|204.37|206.42|204.82|205.82|204.22|197
1739177700000|2025-02-10 08:55:00|205.96|204.36|206.06|204.46|206.43|204.83|205.96|204.36|156
1739178000000|2025-02-10 09:00:00|206.07|204.47|206.46|204.86|206.77|205.17|206.06|204.46|141
1739178300000|2025-02-10 09:05:00|206.45|204.85|205.86|204.26|206.56|204.96|205.86|204.26|120
1739178600000|2025-02-10 09:10:00|205.88|204.28|205.45|203.85|206.06|204.46|205.33|203.73|199
1739178900000|2025-02-10 09:15:00|205.47|203.87|205.69|204.09|205.71|204.11|205.34|203.74|194
1739179200000|2025-02-10 09:20:00|205.7|204.1|206.16|204.56|206.27|204.67|205.23|203.63|214
1739179500000|2025-02-10 09:25:00|206.17|204.57|205.51|203.91|206.34|204.74|205.39|203.79|229
1739179800000|2025-02-10 09:30:00|205.5|203.9|205.24|203.64|205.62|204.02|205.05|203.45|283
1739180100000|2025-02-10 09:35:00|205.23|203.63|204.76|203.16|205.23|203.63|204.61|203.01|255
1739180400000|2025-02-10 09:40:00|204.75|203.15|205.12|203.52|205.37|203.77|204.7|203.1|229
1739180700000|2025-02-10 09:45:00|205.11|203.51|205.45|203.85|205.47|203.87|204.9|203.3|148
1739181000000|2025-02-10 09:50:00|205.43|203.83|205.79|204.19|205.8|204.2|205.28|203.68|75
1739181300000|2025-02-10 09:55:00|205.74|204.14|206|204.4|206.12|204.52|205.63|204.03|82
1739181600000|2025-02-10 10:00:00|206.01|204.41|205.54|203.94|206.1|204.5|205.5|203.9|150
1739181900000|2025-02-10 10:05:00|205.55|203.95|205.98|204.38|206.02|204.42|205.55|203.95|241
1739182200000|2025-02-10 10:10:00|206|204.4|205.92|204.32|206.06|204.46|205.81|204.21|160
1739182500000|2025-02-10 10:15:00|205.87|204.27|205.55|203.95|205.99|204.39|205.55|203.95|97
1739182800000|2025-02-10 10:20:00|205.5|203.9|205.58|203.98|205.74|204.14|205.28|203.68|141
1739183100000|2025-02-10 10:25:00|205.59|203.99|205.69|204.09|205.89|204.29|205.52|203.92|153
1739183400000|2025-02-10 10:30:00|205.68|204.08|205.38|203.78|205.78|204.18|205.28|203.68|209
1739183700000|2025-02-10 10:35:00|205.36|203.76|205.23|203.63|205.37|203.77|204.76|203.16|214
1739184000000|2025-02-10 10:40:00|205.22|203.62|204.68|203.08|205.22|203.62|204.29|202.69|190
1739184300000|2025-02-10 10:45:00|204.67|203.07|204.39|202.79|204.84|203.24|204.17|202.57|206
1739184600000|2025-02-10 10:50:00|204.42|202.82|204.85|203.25|204.92|203.32|204.42|202.82|130
1739184900000|2025-02-10 10:55:00|204.84|203.24|204.98|203.38|205.08|203.48|204.75|203.15|57
1739185200000|2025-02-10 11:00:00|204.97|203.37|205.47|203.87|205.48|203.88|204.48|202.88|221
1739185500000|2025-02-10 11:05:00|205.46|203.86|205.54|203.94|206.07|204.47|205.29|203.69|236
1739185800000|2025-02-10 11:10:00|205.55|203.95|205.03|203.43|205.62|204.02|205.03|203.43|174
1739186100000|2025-02-10 11:15:00|204.94|203.34|205.16|203.56|205.24|203.64|204.5|202.9|181
1739186400000|2025-02-10 11:20:00|205.15|203.55|205.32|203.72|205.32|203.72|204.85|203.25|231
1739186700000|2025-02-10 11:25:00|205.31|203.71|205.71|204.11|205.71|204.11|205.14|203.54|184
1739187000000|2025-02-10 11:30:00|205.7|204.1|205.87|204.27|205.89|204.29|205.4|203.8|220
1739187300000|2025-02-10 11:35:00|205.85|204.25|205.59|203.99|206.18|204.58|205.59|203.99|136
1739187600000|2025-02-10 11:40:00|205.58|203.98|205.82|204.22|205.85|204.25|205.47|203.87|147
1739187900000|2025-02-10 11:45:00|205.78|204.18|205.73|204.13|206.13|204.53|205.66|204.06|165
1739188200000|2025-02-10 11:50:00|205.75|204.15|205.54|203.94|205.88|204.28|205.54|203.94|201
1739188500000|2025-02-10 11:55:00|205.55|203.95|205.41|203.81|205.68|204.08|205.41|203.81|50
1739188800000|2025-02-10 12:00:00|205.43|203.83|205.4|203.8|205.65|204.05|205.4|203.8|119
1739189100000|2025-02-10 12:05:00|205.34|203.74|205.15|203.55|205.4|203.8|205.08|203.48|203
1739189400000|2025-02-10 12:10:00|205.14|203.54|204.86|203.26|205.22|203.62|204.76|203.16|190
1739189700000|2025-02-10 12:15:00|204.85|203.25|204.9|203.3|205.22|203.62|204.73|203.13|215
1739190000000|2025-02-10 12:20:00|204.88|203.28|204.96|203.36|205.17|203.57|204.58|202.98|210
1739190300000|2025-02-10 12:25:00|204.95|203.35|204.4|202.8|205.06|203.46|204.39|202.79|136
1739190600000|2025-02-10 12:30:00|204.41|202.81|204.3|202.7|204.46|202.86|204|202.4|240
1739190900000|2025-02-10 12:35:00|204.31|202.71|203.91|202.31|204.39|202.79|203.91|202.31|157
1739191200000|2025-02-10 12:40:00|203.92|202.32|204.12|202.52|204.22|202.62|203.91|202.31|77
1739191500000|2025-02-10 12:45:00|204.18|202.58|203.69|202.09|204.41|202.81|203.44|201.84|197
1739191800000|2025-02-10 12:50:00|203.71|202.11|204.03|202.43|204.16|202.56|203.71|202.11|326
1739192100000|2025-02-10 12:55:00|204.05|202.45|203.67|202.07|204.17|202.57|203.59|201.99|220
1739192400000|2025-02-10 13:00:00|203.68|202.08|203.87|202.27|203.99|202.39|203.64|202.04|221
1739192700000|2025-02-10 13:05:00|203.88|202.28|203.85|202.25|204.21|202.61|203.79|202.19|128
1739193000000|2025-02-10 13:10:00|203.86|202.26|204.47|202.87|204.68|203.08|203.84|202.24|188
1739193300000|2025-02-10 13:15:00|204.46|202.86|204.03|202.43|205.08|203.48|203.95|202.35|310
1739193600000|2025-02-10 13:20:00|204.02|202.42|204.75|203.15|204.75|203.15|204|202.4|214
1739193900000|2025-02-10 13:25:00|204.72|203.12|204.63|203.03|204.93|203.33|204.56|202.96|145
1739194200000|2025-02-10 13:30:00|204.65|203.05|204.95|203.35|205.3|203.7|204.43|202.83|143
1739194500000|2025-02-10 13:35:00|204.96|203.36|204.37|202.77|205.09|203.49|204.17|202.57|159
1739194800000|2025-02-10 13:40:00|204.36|202.76|205.76|204.16|205.91|204.31|204.27|202.67|210
1739195100000|2025-02-10 13:45:00|205.74|204.14|207.63|206.03|207.7|206.1|205.74|204.14|247
1739195400000|2025-02-10 13:50:00|207.61|206.01|208.2|206.6|208.55|206.95|207.61|206.01|260
1739195700000|2025-02-10 13:55:00|208.29|206.69|209.39|207.79|209.83|208.23|208.27|206.67|271
1739196000000|2025-02-10 14:00:00|209.41|207.81|208.83|207.23|209.85|208.25|208.3|206.7|355
1739196300000|2025-02-10 14:05:00|208.88|207.28|208.38|206.78|209.16|207.56|208.12|206.52|344
1739196600000|2025-02-10 14:10:00|208.28|206.68|207.26|205.66|208.36|206.76|207.25|205.65|180
1739196900000|2025-02-10 14:15:00|207.25|205.65|208.41|206.81|208.42|206.82|207.18|205.58|337
1739197200000|2025-02-10 14:20:00|208.42|206.82|207.66|206.06|208.47|206.87|207.39|205.79|218
1739197500000|2025-02-10 14:25:00|207.67|206.07|207.52|205.92|207.92|206.32|207.37|205.77|166
1739197800000|2025-02-10 14:30:00|207.53|205.93|207.81|206.21|208.51|206.91|207.16|205.56|348
1739198100000|2025-02-10 14:35:00|207.8|206.2|205.9|204.3|207.92|206.32|205.62|204.02|387
1739198400000|2025-02-10 14:40:00|205.93|204.33|205.9|204.3|206.09|204.49|205.3|203.7|218
1739198700000|2025-02-10 14:45:00|205.84|204.24|204.71|203.11|206.16|204.56|204.67|203.07|338
1739199000000|2025-02-10 14:50:00|204.7|203.1|205.64|204.04|205.65|204.05|204.67|203.07|257
1739199300000|2025-02-10 14:55:00|205.68|204.08|205.51|203.91|205.97|204.37|205.44|203.84|274
1739199600000|2025-02-10 15:00:00|205.52|203.92|205.63|204.03|206.24|204.64|205.44|203.84|256
1739199900000|2025-02-10 15:05:00|205.62|204.02|205.86|204.26|206.05|204.45|205.44|203.84|377
1739200200000|2025-02-10 15:10:00|205.95|204.35|206.65|205.05|206.93|205.33|205.94|204.34|270
1739200500000|2025-02-10 15:15:00|206.64|205.04|205.6|204|206.68|205.08|205.56|203.96|446
1739200800000|2025-02-10 15:20:00|205.61|204.01|204.59|202.99|205.72|204.12|204.55|202.95|339
1739201100000|2025-02-10 15:25:00|204.58|202.98|203.78|202.18|204.59|202.99|203.17|201.57|510
1739201400000|2025-02-10 15:30:00|203.79|202.19|203.52|201.92|203.92|202.32|203.3|201.7|332
1739201700000|2025-02-10 15:35:00|203.51|201.91|202.89|201.29|203.8|202.2|202.43|200.83|380
1739202000000|2025-02-10 15:40:00|202.91|201.31|203.43|201.83|203.43|201.83|202.68|201.08|326
1739202300000|2025-02-10 15:45:00|203.5|201.9|203.24|201.64|203.92|202.32|203.13|201.53|276
1739202600000|2025-02-10 15:50:00|203.23|201.63|204.07|202.47|204.27|202.67|203.09|201.49|277
1739202900000|2025-02-10 15:55:00|204.06|202.46|203.88|202.28|204.26|202.66|203.62|202.02|278
1739203200000|2025-02-10 16:00:00|203.91|202.31|204.53|202.93|205.1|203.5|203.64|202.04|444
1739203500000|2025-02-10 16:05:00|204.5|202.9|204.63|203.03|204.63|203.03|204.18|202.58|216
1739203800000|2025-02-10 16:10:00|204.64|203.04|204.33|202.73|204.85|203.25|204.31|202.71|83
1739204100000|2025-02-10 16:15:00|204.35|202.75|203.92|202.32|204.35|202.75|203.59|201.99|320
1739204400000|2025-02-10 16:20:00|204.08|202.48|204.09|202.49|204.11|202.51|203.7|202.1|292
1739204700000|2025-02-10 16:25:00|204.08|202.48|204.1|202.5|204.48|202.88|204.04|202.44|133
1739205000000|2025-02-10 16:30:00|203.93|202.33|203.12|201.52|203.94|202.34|203.09|201.49|218
1739205300000|2025-02-10 16:35:00|203.11|201.51|203.21|201.61|203.28|201.68|203.09|201.49|211
1739205600000|2025-02-10 16:40:00|203.19|201.59|203.72|202.12|203.78|202.18|203.18|201.58|133
1739205900000|2025-02-10 16:45:00|203.73|202.13|204.1|202.5|204.1|202.5|203.23|201.63|142
1739206200000|2025-02-10 16:50:00|204.11|202.51|203.94|202.34|204.34|202.74|203.93|202.33|60
1739206500000|2025-02-10 16:55:00|203.9|202.3|204.11|202.51|204.33|202.73|203.9|202.3|59
1739206800000|2025-02-10 17:00:00|204.1|202.5|203.96|202.36|204.1|202.5|203.71|202.11|130
1739207100000|2025-02-10 17:05:00|203.97|202.37|203.9|202.3|204.38|202.78|203.85|202.25|185
1739207400000|2025-02-10 17:10:00|203.91|202.31|203.27|201.67|203.91|202.31|203.09|201.49|240
1739207700000|2025-02-10 17:15:00|203.09|201.49|203.48|201.88|203.48|201.88|202.97|201.37|131
1739208000000|2025-02-10 17:20:00|203.49|201.89|203.79|202.19|203.79|202.19|203.26|201.66|122
1739208300000|2025-02-10 17:25:00|203.84|202.24|204.31|202.71|204.88|203.28|203.81|202.21|199
1739208600000|2025-02-10 17:30:00|204.33|202.73|204.31|202.71|204.69|203.09|204.31|202.71|151
1739208900000|2025-02-10 17:35:00|204.32|202.72|204.17|202.57|204.5|202.9|204.01|202.41|182
1739209200000|2025-02-10 17:40:00|204.2|202.6|204.01|202.41|204.2|202.6|203.81|202.21|66
1739209500000|2025-02-10 17:45:00|204.02|202.42|203.91|202.31|204.21|202.61|203.66|202.06|104
1739209800000|2025-02-10 17:50:00|203.92|202.32|204.45|202.85|204.48|202.88|203.91|202.31|37
1739210100000|2025-02-10 17:55:00|204.46|202.86|204.4|202.8|204.67|203.07|204.09|202.49|94
1739210400000|2025-02-10 18:00:00|204.37|202.77|204.18|202.58|204.46|202.86|204.01|202.41|163
1739210700000|2025-02-10 18:05:00|204.19|202.59|204.27|202.67|204.29|202.69|204.02|202.42|105
1739211000000|2025-02-10 18:10:00|204.11|202.51|203.71|202.11|204.11|202.51|203.71|202.11|55
1739211300000|2025-02-10 18:15:00|203.61|202.01|203.12|201.52|204.03|202.43|203.12|201.52|119
1739211600000|2025-02-10 18:20:00|203.13|201.53|203.58|201.98|203.65|202.05|203.11|201.51|183
1739211900000|2025-02-10 18:25:00|203.57|201.97|204.01|202.41|204.01|202.41|203.35|201.75|121
1739212200000|2025-02-10 18:30:00|204|202.4|203.66|202.06|204.2|202.6|203.66|202.06|113
1739212500000|2025-02-10 18:35:00|203.59|201.99|203.46|201.86|203.74|202.14|203.3|201.7|205
1739212800000|2025-02-10 18:40:00|203.37|201.77|203.37|201.77|203.69|202.09|203.29|201.69|82
1739213100000|2025-02-10 18:45:00|203.38|201.78|203.69|202.09|203.8|202.2|203.29|201.69|163
1739213400000|2025-02-10 18:50:00|203.68|202.08|203.81|202.21|203.88|202.28|203.68|202.08|40
1739213700000|2025-02-10 18:55:00|203.82|202.22|204.06|202.46|204.06|202.46|203.82|202.22|28
1739214000000|2025-02-10 19:00:00|203.98|202.38|204.08|202.48|204.08|202.48|203.71|202.11|86
1739214300000|2025-02-10 19:05:00|204.06|202.46|203.52|201.92|204.24|202.64|203.52|201.92|157
1739214600000|2025-02-10 19:10:00|203.51|201.91|203.96|202.36|204.18|202.58|203.51|201.91|161
1739214900000|2025-02-10 19:15:00|203.97|202.37|204.14|202.54|204.18|202.58|203.82|202.22|118
1739215200000|2025-02-10 19:20:00|203.99|202.39|203.84|202.24|204.02|202.42|203.77|202.17|66
1739215500000|2025-02-10 19:25:00|203.86|202.26|203.76|202.16|204.02|202.42|203.76|202.16|123
1739215800000|2025-02-10 19:30:00|203.75|202.15|203.27|201.67|204.02|202.42|203.27|201.67|125
1739216100000|2025-02-10 19:35:00|203.29|201.69|202.87|201.27|203.35|201.75|202.84|201.24|178
1739216400000|2025-02-10 19:40:00|202.86|201.26|202.73|201.13|202.87|201.27|202.7|201.1|28
1739216700000|2025-02-10 19:45:00|202.65|201.05|201.92|200.32|202.65|201.05|201.92|200.32|137
1739217000000|2025-02-10 19:50:00|201.94|200.34|202.25|200.65|202.25|200.65|201.94|200.34|46
1739217300000|2025-02-10 19:55:00|202.23|200.63|202.2|200.6|202.47|200.87|202.12|200.52|86
1739217600000|2025-02-10 20:00:00|202.19|200.59|202.02|200.42|202.36|200.76|201.97|200.37|111
1739217900000|2025-02-10 20:05:00|202.03|200.43|203.32|201.72|203.44|201.84|202.02|200.42|133
1739218200000|2025-02-10 20:10:00|203.31|201.71|203.27|201.67|203.37|201.77|203.12|201.52|89
1739218500000|2025-02-10 20:15:00|203.28|201.68|202.92|201.32|203.57|201.97|202.92|201.32|59
1739218800000|2025-02-10 20:20:00|202.89|201.29|202.8|201.2|203.04|201.44|202.72|201.12|105
1739219100000|2025-02-10 20:25:00|202.81|201.21|202.86|201.26|203.02|201.42|202.81|201.21|58
1739219400000|2025-02-10 20:30:00|202.79|201.19|202.78|201.18|202.88|201.28|202.72|201.12|57
1739219700000|2025-02-10 20:35:00|202.79|201.19|202.45|200.85|202.79|201.19|202.45|200.85|64
1739220000000|2025-02-10 20:40:00|202.48|200.88|202.77|201.17|202.77|201.17|202.44|200.84|108
1739220300000|2025-02-10 20:45:00|202.75|201.15|202.74|201.14|202.86|201.26|202.63|201.03|70
1739220600000|2025-02-10 20:50:00|202.77|201.17|202.11|200.51|202.78|201.18|202.07|200.47|50
1739220900000|2025-02-10 20:55:00|202.12|200.52|201.91|200.31|202.18|200.58|201.86|200.26|54
1739221200000|2025-02-10 21:00:00|201.93|200.33|201.8|200.2|201.93|200.33|201.55|199.95|89
1739221500000|2025-02-10 21:05:00|201.79|200.19|201.56|199.96|201.79|200.19|201.52|199.92|66
1739221800000|2025-02-10 21:10:00|201.55|199.95|201.6|200|201.6|200|201.51|199.91|22
1739222100000|2025-02-10 21:15:00|201.48|199.88|201.23|199.63|201.48|199.88|201.22|199.62|39
1739222400000|2025-02-10 21:20:00|201.25|199.65|201.73|200.13|201.74|200.14|201.25|199.65|80
1739222700000|2025-02-10 21:25:00|201.83|200.23|202.01|200.41|202.05|200.45|201.82|200.22|38
1739223000000|2025-02-10 21:30:00|201.92|200.32|201.53|199.93|201.92|200.32|201.34|199.74|96
1739223300000|2025-02-10 21:35:00|201.59|199.99|201.77|200.17|201.85|200.25|201.59|199.99|56
1739223600000|2025-02-10 21:40:00|201.76|200.16|201.78|200.18|201.83|200.23|201.7|200.1|42
1739223900000|2025-02-10 21:45:00|201.76|200.16|201.16|199.56|201.77|200.17|201.07|199.47|99
1739224200000|2025-02-10 21:50:00|201.15|199.55|201.2|199.6|201.23|199.63|200.87|199.27|56
1739224500000|2025-02-10 21:55:00|201.19|199.59|201.06|199.46|201.37|199.77|200.93|199.33|95
1739224800000|2025-02-10 22:00:00|201.04|199.44|200.33|198.73|201.07|199.47|200.2|198.6|227
1739225100000|2025-02-10 22:05:00|200.34|198.74|200.53|198.93|200.66|199.06|200.23|198.63|231
1739225400000|2025-02-10 22:10:00|200.57|198.97|201.08|199.48|201.09|199.49|200.56|198.96|126
1739225700000|2025-02-10 22:15:00|201.1|199.5|200.68|199.08|201.12|199.52|200.57|198.97|134
1739226000000|2025-02-10 22:20:00|200.67|199.07|201.09|199.49|201.13|199.53|200.5|198.9|153
1739226300000|2025-02-10 22:25:00|201.06|199.46|201.64|200.04|201.7|200.1|201.05|199.45|171
1739226600000|2025-02-10 22:30:00|201.62|200.02|201.52|199.92|201.72|200.12|201.46|199.86|69
1739226900000|2025-02-10 22:35:00|201.51|199.91|200.97|199.37|201.54|199.94|200.92|199.32|107
1739227200000|2025-02-10 22:40:00|200.94|199.34|201.13|199.53|201.21|199.61|200.94|199.34|78
1739227500000|2025-02-10 22:45:00|201.12|199.52|201.01|199.41|201.14|199.54|200.96|199.36|42
1739227800000|2025-02-10 22:50:00|201|199.4|200.31|198.71|201.03|199.43|200.3|198.7|102
1739228100000|2025-02-10 22:55:00|200.3|198.7|201.08|199.48|201.08|199.48|200.3|198.7|183
1739228400000|2025-02-10 23:00:00|200.79|199.19|200.96|199.36|201.47|199.87|200.51|198.91|307
1739228700000|2025-02-10 23:05:00|200.98|199.38|200.72|199.12|200.99|199.39|200.5|198.9|150
1739229000000|2025-02-10 23:10:00|200.7|199.1|200.58|198.98|200.85|199.25|200.51|198.91|185
1739229300000|2025-02-10 23:15:00|200.59|198.99|200.82|199.22|200.86|199.26|200.57|198.97|215
1739229600000|2025-02-10 23:20:00|200.83|199.23|200.63|199.03|200.9|199.3|200.58|198.98|180
1739229900000|2025-02-10 23:25:00|200.62|199.02|200.36|198.76|200.62|199.02|200.31|198.71|93
1739230200000|2025-02-10 23:30:00|200.42|198.82|200.36|198.76|200.51|198.91|200.36|198.76|32
1739230500000|2025-02-10 23:35:00|200.4|198.8|200.31|198.71|200.76|199.16|200.31|198.71|139
1739230800000|2025-02-10 23:40:00|200.32|198.72|200.6|199|200.7|199.1|200.32|198.72|136
1739231100000|2025-02-10 23:45:00|200.58|198.98|200.77|199.17|200.92|199.32|200.53|198.93|133
1739231400000|2025-02-10 23:50:00|200.78|199.18|200.97|199.37|200.98|199.38|200.77|199.17|84
1739231700000|2025-02-10 23:55:00|200.93|199.33|201.33|199.73|201.45|199.85|200.9|199.3|64
1739232000000|2025-02-11 00:00:00|201.32|199.72|201.01|199.41|201.32|199.72|200.9|199.3|272
1739232300000|2025-02-11 00:05:00|201|199.4|201.49|199.89|201.5|199.9|200.81|199.21|315
1739232600000|2025-02-11 00:10:00|201.5|199.9|201.81|200.21|201.91|200.31|201.41|199.81|121
1739232900000|2025-02-11 00:15:00|201.72|200.12|201.78|200.18|201.82|200.22|201.46|199.86|228
1739233200000|2025-02-11 00:20:00|201.77|200.17|201.63|200.03|201.79|200.19|201.5|199.9|205
1739233500000|2025-02-11 00:25:00|201.62|200.02|202.47|200.87|202.73|201.13|201.59|199.99|102
1739233800000|2025-02-11 00:30:00|202.48|200.88|202.55|200.95|202.6|201|202.09|200.49|88
1739234100000|2025-02-11 00:35:00|202.54|200.94|202.86|201.26|203.28|201.68|202.53|200.93|239
1739234400000|2025-02-11 00:40:00|202.85|201.25|203.32|201.72|203.66|202.06|202.85|201.25|206
1739234700000|2025-02-11 00:45:00|203.31|201.71|202.87|201.27|203.39|201.79|202.49|200.89|367
1739235000000|2025-02-11 00:50:00|202.86|201.26|202.82|201.22|203.37|201.77|202.79|201.19|220
1739235300000|2025-02-11 00:55:00|202.81|201.21|202.64|201.04|202.83|201.23|202.49|200.89|236
1739235600000|2025-02-11 01:00:00|202.63|201.03|203.65|202.05|203.66|202.06|202.63|201.03|250
1739235900000|2025-02-11 01:05:00|203.67|202.07|203.29|201.69|203.67|202.07|203.24|201.64|103
1739236200000|2025-02-11 01:10:00|203.28|201.68|202.83|201.23|203.31|201.71|202.64|201.04|204
1739236500000|2025-02-11 01:15:00|202.82|201.22|202.94|201.34|203.01|201.41|202.64|201.04|140
1739236800000|2025-02-11 01:20:00|202.95|201.35|203.67|202.07|203.67|202.07|202.9|201.3|114
1739237100000|2025-02-11 01:25:00|203.74|202.14|204.16|202.56|204.28|202.68|203.56|201.96|150
1739237400000|2025-02-11 01:30:00|204.08|202.48|204.92|203.32|204.95|203.35|203.98|202.38|114
1739237700000|2025-02-11 01:35:00|204.91|203.31|205.41|203.81|205.51|203.91|204.91|203.31|267
1739238000000|2025-02-11 01:40:00|205.4|203.8|205.03|203.43|205.41|203.81|205.03|203.43|140
1739238300000|2025-02-11 01:45:00|205.02|203.42|204.95|203.35|205.22|203.62|204.6|203|153
1739238600000|2025-02-11 01:50:00|204.98|203.38|204.95|203.35|205.07|203.47|204.6|203|178
1739238900000|2025-02-11 01:55:00|204.94|203.34|204.62|203.02|205.01|203.41|204.57|202.97|120
1739239200000|2025-02-11 02:00:00|204.63|203.03|204.4|202.8|204.86|203.26|204.31|202.71|186
1739239500000|2025-02-11 02:05:00|204.39|202.79|203.91|202.31|204.4|202.8|203.81|202.21|177
1739239800000|2025-02-11 02:10:00|203.77|202.17|203.38|201.78|203.8|202.2|203.31|201.71|107
1739240100000|2025-02-11 02:15:00|203.37|201.77|203.22|201.62|203.64|202.04|202.93|201.33|129
1739240400000|2025-02-11 02:20:00|203.2|201.6|202.85|201.25|203.28|201.68|202.81|201.21|192
1739240700000|2025-02-11 02:25:00|202.87|201.27|202.81|201.21|203.1|201.5|202.81|201.21|79
1739241000000|2025-02-11 02:30:00|202.78|201.18|201.84|200.24|202.85|201.25|201.81|200.21|153
1739241300000|2025-02-11 02:35:00|201.85|200.25|201.75|200.15|202.15|200.55|201.75|200.15|145
1739241600000|2025-02-11 02:40:00|201.73|200.13|201.67|200.07|201.87|200.27|201.41|199.81|212
1739241900000|2025-02-11 02:45:00|201.66|200.06|202.31|200.71|202.57|200.97|201.39|199.79|246
1739242200000|2025-02-11 02:50:00|202.34|200.74|202|200.4|202.52|200.92|201.95|200.35|255
1739242500000|2025-02-11 02:55:00|202.05|200.45|202.27|200.67|202.37|200.77|201.81|200.21|153
1739242800000|2025-02-11 03:00:00|202.26|200.66|201.83|200.23|202.27|200.67|201.81|200.21|292
1739243100000|2025-02-11 03:05:00|201.84|200.24|201.87|200.27|202|200.4|201.55|199.95|216
1739243400000|2025-02-11 03:10:00|201.88|200.28|201.97|200.37|202.01|200.41|201.75|200.15|120
1739243700000|2025-02-11 03:15:00|201.98|200.38|201.84|200.24|201.98|200.38|201.76|200.16|46
1739244000000|2025-02-11 03:20:00|201.74|200.14|202.02|200.42|202.1|200.5|201.57|199.97|125
1739244300000|2025-02-11 03:25:00|202.01|200.41|201.9|200.3|202.18|200.58|201.85|200.25|60
1739244600000|2025-02-11 03:30:00|201.89|200.29|201.68|200.08|202.03|200.43|201.62|200.02|47
1739244900000|2025-02-11 03:35:00|201.67|200.07|201.62|200.02|201.8|200.2|201.5|199.9|256
1739245200000|2025-02-11 03:40:00|201.61|200.01|201.81|200.21|201.86|200.26|201.58|199.98|227
1739245500000|2025-02-11 03:45:00|201.77|200.17|202.21|200.61|202.21|200.61|201.62|200.02|95
1739245800000|2025-02-11 03:50:00|202.2|200.6|202.01|200.41|202.2|200.6|202.01|200.41|34
1739246100000|2025-02-11 03:55:00|202.04|200.44|202.01|200.41|202.13|200.53|202.01|200.41|75
1739246400000|2025-02-11 04:00:00|202.03|200.43|202.38|200.78|202.54|200.94|202.01|200.41|184
1739246700000|2025-02-11 04:05:00|202.39|200.79|202.56|200.96|202.89|201.29|202.35|200.75|169
1739247000000|2025-02-11 04:10:00|202.55|200.95|202.17|200.57|202.61|201.01|202.09|200.49|148
1739247300000|2025-02-11 04:15:00|202.16|200.56|202.57|200.97|202.61|201.01|202.1|200.5|157
1739247600000|2025-02-11 04:20:00|202.56|200.96|202.57|200.97|202.86|201.26|202.56|200.96|177
1739247900000|2025-02-11 04:25:00|202.51|200.91|203.05|201.45|203.05|201.45|202.51|200.91|109
1739248200000|2025-02-11 04:30:00|203.07|201.47|203.63|202.03|203.66|202.06|203.03|201.43|121
1739248500000|2025-02-11 04:35:00|203.65|202.05|204.19|202.59|204.19|202.59|203.63|202.03|142
1739248800000|2025-02-11 04:40:00|204.18|202.58|203.9|202.3|204.48|202.88|203.89|202.29|146
1739249100000|2025-02-11 04:45:00|203.89|202.29|204.3|202.7|204.69|203.09|203.84|202.24|316
1739249400000|2025-02-11 04:50:00|204.29|202.69|204.41|202.81|204.52|202.92|204.26|202.66|214
1739249700000|2025-02-11 04:55:00|204.42|202.82|204.63|203.03|204.75|203.15|204.23|202.63|99
1739250000000|2025-02-11 05:00:00|204.64|203.04|205.03|203.43|205.42|203.82|204.25|202.65|287
1739250300000|2025-02-11 05:05:00|205.04|203.44|205.46|203.86|205.63|204.03|205.04|203.44|206
1739250600000|2025-02-11 05:10:00|205.47|203.87|205.46|203.86|205.53|203.93|205.33|203.73|86
1739250900000|2025-02-11 05:15:00|205.48|203.88|204.92|203.32|205.65|204.05|204.88|203.28|146
1739251200000|2025-02-11 05:20:00|204.93|203.33|204.62|203.02|205.13|203.53|204.56|202.96|187
1739251500000|2025-02-11 05:25:00|204.61|203.01|204.8|203.2|204.8|203.2|204.29|202.69|213
1739251800000|2025-02-11 05:30:00|204.79|203.19|204.72|203.12|204.84|203.24|204.46|202.86|220
1739252100000|2025-02-11 05:35:00|204.77|203.17|205.23|203.63|205.28|203.68|204.72|203.12|152
1739252400000|2025-02-11 05:40:00|205.24|203.64|205.66|204.06|205.66|204.06|205.19|203.59|114
1739252700000|2025-02-11 05:45:00|205.64|204.04|205.26|203.66|205.66|204.06|205.24|203.64|141
1739253000000|2025-02-11 05:50:00|205.25|203.65|205.78|204.18|205.78|204.18|204.96|203.36|148
1739253300000|2025-02-11 05:55:00|205.79|204.19|205.85|204.25|206.31|204.71|205.79|204.19|274
1739253600000|2025-02-11 06:00:00|205.96|204.36|205.14|203.54|205.96|204.36|205.14|203.54|168
1739253900000|2025-02-11 06:05:00|205.13|203.53|205.11|203.51|205.13|203.53|204.81|203.21|153
1739254200000|2025-02-11 06:10:00|205.1|203.5|205.37|203.77|205.43|203.83|205.08|203.48|107
1739254500000|2025-02-11 06:15:00|205.27|203.67|205.19|203.59|205.31|203.71|204.98|203.38|209
1739254800000|2025-02-11 06:20:00|205.18|203.58|205.76|204.16|205.78|204.18|205.18|203.58|112
1739255100000|2025-02-11 06:25:00|205.69|204.09|205.44|203.84|205.8|204.2|205.41|203.81|83
1739255400000|2025-02-11 06:30:00|205.45|203.85|205.4|203.8|205.5|203.9|204.97|203.37|147
1739255700000|2025-02-11 06:35:00|205.41|203.81|205.74|204.14|205.75|204.15|205.39|203.79|162
1739256000000|2025-02-11 06:40:00|205.73|204.13|205.95|204.35|205.95|204.35|205.56|203.96|93
1739256300000|2025-02-11 06:45:00|205.96|204.36|206.41|204.81|206.48|204.88|205.92|204.32|205
1739256600000|2025-02-11 06:50:00|206.43|204.83|206.47|204.87|206.98|205.38|206.43|204.83|159
1739256900000|2025-02-11 06:55:00|206.5|204.9|206.54|204.94|206.77|205.17|206.5|204.9|115
1739257200000|2025-02-11 07:00:00|206.48|204.88|206.2|204.6|206.55|204.95|206.05|204.45|131
1739257500000|2025-02-11 07:05:00|206.22|204.62|205.92|204.32|206.29|204.69|205.87|204.27|166
1739257800000|2025-02-11 07:10:00|205.95|204.35|205.63|204.03|206.16|204.56|205.56|203.96|78
1739258100000|2025-02-11 07:15:00|205.64|204.04|206.36|204.76|206.39|204.79|205.64|204.04|148
1739258400000|2025-02-11 07:20:00|206.39|204.79|206.23|204.63|206.58|204.98|205.9|204.3|197
1739258700000|2025-02-11 07:25:00|206.22|204.62|206.04|204.44|206.39|204.79|206|204.4|133
1739259000000|2025-02-11 07:30:00|206.06|204.46|206.09|204.49|206.26|204.66|205.96|204.36|139
1739259300000|2025-02-11 07:35:00|206.1|204.5|205.79|204.19|206.22|204.62|205.52|203.92|284
1739259600000|2025-02-11 07:40:00|205.8|204.2|205.8|204.2|206|204.4|205.75|204.15|97
1739259900000|2025-02-11 07:45:00|205.81|204.21|205.37|203.77|205.81|204.21|205.25|203.65|137
1739260200000|2025-02-11 07:50:00|205.36|203.76|205.24|203.64|205.36|203.76|205.07|203.47|131
1739260500000|2025-02-11 07:55:00|205.25|203.65|205.26|203.66|205.5|203.9|205.14|203.54|120
1739260800000|2025-02-11 08:00:00|205.27|203.67|205.39|203.79|205.56|203.96|205.25|203.65|18
1739261400000|2025-02-11 08:10:00|205.19|203.59|205.15|203.55|205.19|203.59|204.99|203.39|12
1739261700000|2025-02-11 08:15:00|205.19|203.59|205.92|204.32|205.97|204.37|205.17|203.57|210
1739262000000|2025-02-11 08:20:00|205.91|204.31|205.57|203.97|205.94|204.34|205.57|203.97|113
1739262300000|2025-02-11 08:25:00|205.58|203.98|205.49|203.89|205.87|204.27|205.45|203.85|144
1739262600000|2025-02-11 08:30:00|205.5|203.9|206.09|204.49|206.13|204.53|205.5|203.9|89
1739262900000|2025-02-11 08:35:00|206.05|204.45|206.58|204.98|206.74|205.14|206.02|204.42|79
1739263200000|2025-02-11 08:40:00|206.6|205|206.19|204.59|206.65|205.05|206.19|204.59|106
1739263500000|2025-02-11 08:45:00|206.08|204.48|205.79|204.19|206.08|204.48|205.52|203.92|123
1739263800000|2025-02-11 08:50:00|205.77|204.17|205.59|203.99|205.85|204.25|205.59|203.99|68
1739264100000|2025-02-11 08:55:00|205.58|203.98|205.61|204.01|205.62|204.02|205.57|203.97|22
1739264400000|2025-02-11 09:00:00|205.65|204.05|205.7|204.1|205.95|204.35|205.65|204.05|161
1739264700000|2025-02-11 09:05:00|205.72|204.12|205.46|203.86|205.85|204.25|205.46|203.86|75
1739265000000|2025-02-11 09:10:00|205.47|203.87|205.4|203.8|205.59|203.99|205.17|203.57|119
1739265300000|2025-02-11 09:15:00|205.41|203.81|205.13|203.53|205.81|204.21|205.13|203.53|145
1739265600000|2025-02-11 09:20:00|205.12|203.52|205.28|203.68|205.41|203.81|205.04|203.44|189
1739265900000|2025-02-11 09:25:00|205.29|203.69|205.09|203.49|205.41|203.81|205|203.4|91
1739266200000|2025-02-11 09:30:00|205.11|203.51|204.81|203.21|205.24|203.64|204.81|203.21|91
1739266500000|2025-02-11 09:35:00|204.79|203.19|204.4|202.8|204.79|203.19|204.38|202.78|92
1739266800000|2025-02-11 09:40:00|204.41|202.81|203.85|202.25|204.46|202.86|203.73|202.13|128
1739267100000|2025-02-11 09:45:00|203.87|202.27|204.36|202.76|204.36|202.76|203.85|202.25|177
1739267400000|2025-02-11 09:50:00|204.42|202.82|203.82|202.22|204.42|202.82|203.48|201.88|93
1739267700000|2025-02-11 09:55:00|203.73|202.13|203.73|202.13|203.84|202.24|203.68|202.08|71
1739268000000|2025-02-11 10:00:00|203.74|202.14|203.48|201.88|204.05|202.45|203.48|201.88|163
1739268300000|2025-02-11 10:05:00|203.33|201.73|203.65|202.05|203.69|202.09|203.28|201.68|71
1739268600000|2025-02-11 10:10:00|203.66|202.06|203.06|201.46|203.8|202.2|203.06|201.46|117
1739268900000|2025-02-11 10:15:00|203.07|201.47|203.32|201.72|203.4|201.8|202.95|201.35|84
1739269200000|2025-02-11 10:20:00|203.31|201.71|203.1|201.5|203.61|202.01|203.01|201.41|102
1739269500000|2025-02-11 10:25:00|203.08|201.48|202.2|200.6|203.23|201.63|202.18|200.58|123
1739269800000|2025-02-11 10:30:00|202.21|200.61|202.62|201.02|202.68|201.08|202.21|200.61|170
1739270100000|2025-02-11 10:35:00|202.63|201.03|202.93|201.33|203.03|201.43|202.63|201.03|182
1739270400000|2025-02-11 10:40:00|202.91|201.31|202.91|201.31|202.95|201.35|202.8|201.2|73
1739270700000|2025-02-11 10:45:00|202.89|201.29|203.57|201.97|203.57|201.97|202.89|201.29|233
1739271000000|2025-02-11 10:50:00|203.58|201.98|203.34|201.74|203.73|202.13|203.32|201.72|36
1739271300000|2025-02-11 10:55:00|203.27|201.67|203.3|201.7|203.49|201.89|203.21|201.61|30
1739271600000|2025-02-11 11:00:00|203.28|201.68|203.46|201.86|203.48|201.88|203.06|201.46|35
1739271900000|2025-02-11 11:05:00|203.43|201.83|203.15|201.55|203.52|201.92|203.15|201.55|28
1739272200000|2025-02-11 11:10:00|203.08|201.48|203.23|201.63|203.26|201.66|202.83|201.23|61
1739272500000|2025-02-11 11:15:00|203.24|201.64|203.48|201.88|203.53|201.93|203.2|201.6|41
1739272800000|2025-02-11 11:20:00|203.5|201.9|203.72|202.12|203.73|202.13|203.5|201.9|23
1739273100000|2025-02-11 11:25:00|203.74|202.14|203.73|202.13|203.81|202.21|203.63|202.03|27
1739273400000|2025-02-11 11:30:00|203.74|202.14|203.73|202.13|203.77|202.17|203.62|202.02|16
1739273700000|2025-02-11 11:35:00|203.69|202.09|203.43|201.83|203.69|202.09|203.37|201.77|36
1739274000000|2025-02-11 11:40:00|203.3|201.7|203.43|201.83|203.43|201.83|203.15|201.55|23
1739274300000|2025-02-11 11:45:00|203.55|201.95|203.82|202.22|203.88|202.28|203.55|201.95|39
1739274600000|2025-02-11 11:50:00|203.81|202.21|204.07|202.47|204.07|202.47|203.8|202.2|43
1739274900000|2025-02-11 11:55:00|204.05|202.45|204.25|202.65|204.25|202.65|203.91|202.31|45
1739275200000|2025-02-11 12:00:00|204.22|202.62|203.73|202.13|204.22|202.62|203.62|202.02|107
1739275500000|2025-02-11 12:05:00|203.74|202.14|203.48|201.88|203.81|202.21|203.35|201.75|130
1739275800000|2025-02-11 12:10:00|203.45|201.85|202.92|201.32|203.45|201.85|202.91|201.31|143
1739276100000|2025-02-11 12:15:00|202.89|201.29|202.78|201.18|202.95|201.35|202.42|200.82|185
1739276400000|2025-02-11 12:20:00|202.81|201.21|203.03|201.43|203.16|201.56|202.68|201.08|130
1739276700000|2025-02-11 12:25:00|203.02|201.42|202.67|201.07|203.05|201.45|202.67|201.07|70
1739277000000|2025-02-11 12:30:00|202.57|200.97|202.76|201.16|202.78|201.18|202.38|200.78|63
1739277300000|2025-02-11 12:35:00|202.78|201.18|203.09|201.49|203.09|201.49|202.7|201.1|69
1739277600000|2025-02-11 12:40:00|203.1|201.5|203.15|201.55|203.18|201.58|202.92|201.32|116
1739277900000|2025-02-11 12:45:00|203.14|201.54|203.45|201.85|203.45|201.85|202.98|201.38|141
1739278200000|2025-02-11 12:50:00|203.44|201.84|203.38|201.78|203.49|201.89|203.37|201.77|32
1739278500000|2025-02-11 12:55:00|203.39|201.79|203.37|201.77|203.47|201.87|203.37|201.77|21
1739278800000|2025-02-11 13:00:00|203.32|201.72|203.38|201.78|203.41|201.81|202.96|201.36|72
1739279100000|2025-02-11 13:05:00|203.3|201.7|202.98|201.38|203.4|201.8|202.96|201.36|85
1739279400000|2025-02-11 13:10:00|202.99|201.39|203.09|201.49|203.17|201.57|202.73|201.13|183
1739279700000|2025-02-11 13:15:00|203.07|201.47|202.47|200.87|203.07|201.47|202.47|200.87|183
1739280000000|2025-02-11 13:20:00|202.48|200.88|202.15|200.55|202.48|200.88|201.94|200.34|190
1739280300000|2025-02-11 13:25:00|202.17|200.57|201.64|200.04|202.44|200.84|201.56|199.96|201
1739280600000|2025-02-11 13:30:00|201.63|200.03|201.36|199.76|202.02|200.42|201.18|199.58|286
1739280900000|2025-02-11 13:35:00|201.35|199.75|201.67|200.07|201.7|200.1|201.3|199.7|203
1739281200000|2025-02-11 13:40:00|201.7|200.1|201.21|199.61|201.7|200.1|201.21|199.61|137
1739281500000|2025-02-11 13:45:00|201.23|199.63|200.34|198.74|201.39|199.79|200.31|198.71|298
1739281800000|2025-02-11 13:50:00|200.35|198.75|199.42|197.82|200.65|199.05|199.38|197.78|518
1739282100000|2025-02-11 13:55:00|199.44|197.84|199.2|197.6|199.69|198.09|198.72|197.12|498
1739282400000|2025-02-11 14:00:00|199.18|197.58|199.39|197.79|199.48|197.88|198.81|197.21|508
1739282700000|2025-02-11 14:05:00|199.4|197.8|200.35|198.75|200.53|198.93|199.34|197.74|422
1739283000000|2025-02-11 14:10:00|200.34|198.74|199.89|198.29|200.34|198.74|199.59|197.99|204
1739283300000|2025-02-11 14:15:00|199.9|198.3|200.45|198.85|200.61|199.01|199.75|198.15|169
1739283600000|2025-02-11 14:20:00|200.43|198.83|200.19|198.59|200.48|198.88|200.07|198.47|157
1739283900000|2025-02-11 14:25:00|200.21|198.61|200.13|198.53|200.26|198.66|200.04|198.44|148
1739284200000|2025-02-11 14:30:00|200.15|198.55|199.99|198.39|200.33|198.73|199.67|198.07|338
1739284500000|2025-02-11 14:35:00|199.97|198.37|200.01|198.41|200.42|198.82|199.77|198.17|352
1739284800000|2025-02-11 14:40:00|200.02|198.42|200.38|198.78|200.55|198.95|200.01|198.41|145
1739285100000|2025-02-11 14:45:00|200.41|198.81|199.86|198.26|200.68|199.08|199.86|198.26|224
1739285400000|2025-02-11 14:50:00|199.87|198.27|200.67|199.07|200.67|199.07|199.63|198.03|166
1739285700000|2025-02-11 14:55:00|200.72|199.12|200.7|199.1|200.96|199.36|200.55|198.95|108
1739286000000|2025-02-11 15:00:00|200.71|199.11|201.1|199.5|201.85|200.25|200.48|198.88|192
1739286300000|2025-02-11 15:05:00|201.12|199.52|199.95|198.35|201.16|199.56|199.16|197.56|300
1739286600000|2025-02-11 15:10:00|199.93|198.33|200.07|198.47|200.35|198.75|199.61|198.01|307
1739286900000|2025-02-11 15:15:00|200.08|198.48|200.81|199.21|201.25|199.65|200.08|198.48|239
1739287200000|2025-02-11 15:20:00|200.83|199.23|200.4|198.8|200.96|199.36|200.4|198.8|166
1739287500000|2025-02-11 15:25:00|200.39|198.79|200.44|198.84|200.71|199.11|200.31|198.71|163
1739287800000|2025-02-11 15:30:00|200.54|198.94|200.65|199.05|200.78|199.18|200.47|198.87|152
1739288100000|2025-02-11 15:35:00|200.66|199.06|200.59|198.99|200.73|199.13|200.45|198.85|146
1739288400000|2025-02-11 15:40:00|200.58|198.98|200.24|198.64|200.65|199.05|200.09|198.49|139
1739288700000|2025-02-11 15:45:00|200.25|198.65|200.79|199.19|200.84|199.24|200.24|198.64|193
1739289000000|2025-02-11 15:50:00|200.8|199.2|201.04|199.44|201.05|199.45|200.64|199.04|75
1739289300000|2025-02-11 15:55:00|201|199.4|200.28|198.68|201.03|199.43|200.12|198.52|91
1739289600000|2025-02-11 16:00:00|200.29|198.69|200|198.4|200.29|198.69|199.81|198.21|178
1739289900000|2025-02-11 16:05:00|199.99|198.39|200.01|198.41|200.1|198.5|199.71|198.11|135
1739290200000|2025-02-11 16:10:00|200.18|198.58|200.76|199.16|200.76|199.16|200.13|198.53|96
1739290500000|2025-02-11 16:15:00|200.77|199.17|200.6|199|200.92|199.32|200.45|198.85|98
1739290800000|2025-02-11 16:20:00|200.61|199.01|200.38|198.78|200.81|199.21|200.38|198.78|119
1739291100000|2025-02-11 16:25:00|200.34|198.74|199.85|198.25|200.34|198.74|199.4|197.8|227
1739291400000|2025-02-11 16:30:00|199.82|198.22|199.33|197.73|199.85|198.25|199.16|197.56|200
1739291700000|2025-02-11 16:35:00|199.31|197.71|199.34|197.74|199.56|197.96|199.21|197.61|174
1739292000000|2025-02-11 16:40:00|199.33|197.73|199.85|198.25|199.87|198.27|199.33|197.73|155
1739292300000|2025-02-11 16:45:00|199.84|198.24|199.51|197.91|199.87|198.27|199.51|197.91|153
1739292600000|2025-02-11 16:50:00|199.52|197.92|199.41|197.81|199.55|197.95|199.06|197.46|171
1739292900000|2025-02-11 16:55:00|199.4|197.8|198.86|197.26|199.4|197.8|198.76|197.16|75
1739293200000|2025-02-11 17:00:00|198.82|197.22|198.52|196.92|198.97|197.37|198.37|196.77|134
1739293500000|2025-02-11 17:05:00|198.53|196.93|198.08|196.48|198.6|197|197.63|196.03|175
1739293800000|2025-02-11 17:10:00|198.1|196.5|198.1|196.5|198.55|196.95|198.03|196.43|99
1739294100000|2025-02-11 17:15:00|198.07|196.47|199.31|197.71|199.33|197.73|198.04|196.44|154
1739294400000|2025-02-11 17:20:00|199.3|197.7|199.39|197.79|199.47|197.87|198.98|197.38|155
1739294700000|2025-02-11 17:25:00|199.42|197.82|199.44|197.84|199.48|197.88|199.15|197.55|63
1739295000000|2025-02-11 17:30:00|199.45|197.85|198.93|197.33|199.51|197.91|198.85|197.25|80
1739295300000|2025-02-11 17:35:00|198.91|197.31|198.8|197.2|199.04|197.44|198.69|197.09|128
1739295600000|2025-02-11 17:40:00|198.83|197.23|198.74|197.14|198.85|197.25|198.22|196.62|116
1739295900000|2025-02-11 17:45:00|198.78|197.18|198.83|197.23|199|197.4|198.62|197.02|106
1739296200000|2025-02-11 17:50:00|198.84|197.24|198.86|197.26|199.2|197.6|198.71|197.11|73
1739296500000|2025-02-11 17:55:00|198.83|197.23|199.48|197.88|199.84|198.24|198.74|197.14|91
1739296800000|2025-02-11 18:00:00|199.43|197.83|198.52|196.92|199.43|197.83|198.37|196.77|108
1739297100000|2025-02-11 18:05:00|198.53|196.93|198.25|196.65|198.57|196.97|198.06|196.46|113
1739297400000|2025-02-11 18:10:00|198.26|196.66|198.5|196.9|198.56|196.96|198.16|196.56|79
1739297700000|2025-02-11 18:15:00|198.27|196.67|197.81|196.21|198.27|196.67|197.81|196.21|93
1739298000000|2025-02-11 18:20:00|197.75|196.15|197.7|196.1|197.81|196.21|197.3|195.7|137
1739298300000|2025-02-11 18:25:00|197.76|196.16|197.64|196.04|197.79|196.19|197.51|195.91|92
1739298600000|2025-02-11 18:30:00|197.61|196.01|197.95|196.35|198.11|196.51|197.6|196|94
1739298900000|2025-02-11 18:35:00|197.94|196.34|198.66|197.06|198.96|197.36|197.91|196.31|120
1739299200000|2025-02-11 18:40:00|198.62|197.02|197.59|195.99|198.62|197.02|197.59|195.99|45
1739299500000|2025-02-11 18:45:00|197.61|196.01|197.13|195.53|197.64|196.04|197.12|195.52|62
1739299800000|2025-02-11 18:50:00|197.05|195.45|197.45|195.85|197.46|195.86|196.99|195.39|92
1739300100000|2025-02-11 18:55:00|197.43|195.83|197.47|195.87|197.67|196.07|197.39|195.79|41
1739300400000|2025-02-11 19:00:00|197.48|195.88|197.68|196.08|197.89|196.29|197.44|195.84|112
1739300700000|2025-02-11 19:05:00|197.67|196.07|197.32|195.72|197.67|196.07|197.32|195.72|28
1739301000000|2025-02-11 19:10:00|197.31|195.71|197.66|196.06|197.66|196.06|197.09|195.49|69
1739301300000|2025-02-11 19:15:00|197.67|196.07|197.33|195.73|197.69|196.09|197|195.4|136
1739301600000|2025-02-11 19:20:00|197.34|195.74|196.94|195.34|197.49|195.89|196.94|195.34|79
1739301900000|2025-02-11 19:25:00|196.93|195.33|196.77|195.17|196.93|195.33|196.45|194.85|127
1739302200000|2025-02-11 19:30:00|196.75|195.15|196.49|194.89|197.18|195.58|196.36|194.76|142
1739302500000|2025-02-11 19:35:00|196.5|194.9|196.43|194.83|196.8|195.2|196.4|194.8|134
1739302800000|2025-02-11 19:40:00|196.44|194.84|196.47|194.87|196.6|195|196.27|194.67|116
1739303100000|2025-02-11 19:45:00|196.48|194.88|196.04|194.44|196.53|194.93|196|194.4|97
1739303400000|2025-02-11 19:50:00|196.09|194.49|196.6|195|196.73|195.13|196.09|194.49|121
1739303700000|2025-02-11 19:55:00|196.59|194.99|196.47|194.87|196.74|195.14|196.41|194.81|72
1739304000000|2025-02-11 20:00:00|196.49|194.89|197.06|195.46|197.1|195.5|196.41|194.81|125
1739304300000|2025-02-11 20:05:00|197.05|195.45|197.75|196.15|197.81|196.21|196.98|195.38|122
1739304600000|2025-02-11 20:10:00|197.74|196.14|197.44|195.84|197.74|196.14|197.37|195.77|40
1739304900000|2025-02-11 20:15:00|197.43|195.83|196.76|195.16|197.43|195.83|196.7|195.1|95
1739305200000|2025-02-11 20:20:00|196.92|195.32|197.04|195.44|197.2|195.6|196.76|195.16|100
1739305500000|2025-02-11 20:25:00|197.02|195.42|197.3|195.7|197.33|195.73|196.65|195.05|68
1739305800000|2025-02-11 20:30:00|197.26|195.66|198.35|196.75|198.58|196.98|197.26|195.66|158
1739306100000|2025-02-11 20:35:00|198.36|196.76|197.85|196.25|198.44|196.84|197.84|196.24|143
1739306400000|2025-02-11 20:40:00|197.86|196.26|196.93|195.33|197.86|196.26|196.93|195.33|80
1739306700000|2025-02-11 20:45:00|196.92|195.32|197.11|195.51|197.13|195.53|196.64|195.04|71
1739307000000|2025-02-11 20:50:00|197.13|195.53|197.23|195.63|197.31|195.71|196.93|195.33|84
1739307300000|2025-02-11 20:55:00|197.22|195.62|197.56|195.96|197.68|196.08|197.2|195.6|113
1739307600000|2025-02-11 21:00:00|197.53|195.93|197.86|196.26|198.24|196.64|197.53|195.93|96
1739307900000|2025-02-11 21:05:00|197.82|196.22|197.48|195.88|197.87|196.27|197.31|195.71|50
1739308200000|2025-02-11 21:10:00|197.49|195.89|197.5|195.9|197.64|196.04|197.49|195.89|40
1739308500000|2025-02-11 21:15:00|197.49|195.89|198.35|196.75|198.4|196.8|197.44|195.84|80
1739308800000|2025-02-11 21:20:00|198.33|196.73|198.31|196.71|198.5|196.9|198.19|196.59|83
1739309100000|2025-02-11 21:25:00|198.3|196.7|198.12|196.52|198.59|196.99|198.11|196.51|65
1739309400000|2025-02-11 21:30:00|198.07|196.47|199.05|197.45|199.06|197.46|197.88|196.28|123
1739309700000|2025-02-11 21:35:00|199|197.4|199.37|197.77|199.4|197.8|198.92|197.32|98
1739310000000|2025-02-11 21:40:00|199.25|197.65|199.36|197.76|199.42|197.82|199.14|197.54|68
1739310300000|2025-02-11 21:45:00|199.35|197.75|199.5|197.9|199.61|198.01|199.03|197.43|84
1739310600000|2025-02-11 21:50:00|199.39|197.79|198.89|197.29|199.57|197.97|198.89|197.29|101
1739310900000|2025-02-11 21:55:00|198.87|197.27|199.11|197.51|199.18|197.58|198.84|197.24|81
1739311200000|2025-02-11 22:00:00|199.12|197.52|199.59|197.99|199.75|198.15|199.08|197.48|262
1739311500000|2025-02-11 22:05:00|199.6|198|199.77|198.17|199.89|198.29|199.41|197.81|185
1739311800000|2025-02-11 22:10:00|199.76|198.16|200.03|198.43|200.25|198.65|199.74|198.14|107
1739312100000|2025-02-11 22:15:00|200.02|198.42|200.12|198.52|200.24|198.64|199.55|197.95|202
1739312400000|2025-02-11 22:20:00|200.11|198.51|200.31|198.71|200.35|198.75|200.02|198.42|94
1739312700000|2025-02-11 22:25:00|200.29|198.69|199.92|198.32|200.33|198.73|199.92|198.32|62
1739313000000|2025-02-11 22:30:00|199.91|198.31|199.55|197.95|199.92|198.32|199.48|197.88|75
1739313300000|2025-02-11 22:35:00|199.57|197.97|199.21|197.61|199.57|197.97|198.95|197.35|207
1739313600000|2025-02-11 22:40:00|199.23|197.63|198.45|196.85|199.34|197.74|198.45|196.85|98
1739313900000|2025-02-11 22:45:00|198.46|196.86|199.05|197.45|199.09|197.49|198.45|196.85|88
1739314200000|2025-02-11 22:50:00|199.04|197.44|198.19|196.59|199.07|197.47|198.17|196.57|87
1739314500000|2025-02-11 22:55:00|198.2|196.6|197.76|196.16|198.44|196.84|197.19|195.59|357
1739314800000|2025-02-11 23:00:00|197.78|196.18|197.95|196.35|198.17|196.57|197.65|196.05|256
1739315100000|2025-02-11 23:05:00|197.92|196.32|198.45|196.85|198.45|196.85|197.88|196.28|128
1739315400000|2025-02-11 23:10:00|198.44|196.84|198.57|196.97|198.6|197|198.21|196.61|70
1739315700000|2025-02-11 23:15:00|198.55|196.95|198.54|196.94|198.68|197.08|198.5|196.9|62
1739316000000|2025-02-11 23:20:00|198.55|196.95|199.46|197.86|199.65|198.05|198.55|196.95|72
1739316300000|2025-02-11 23:25:00|199.25|197.65|199.17|197.57|199.25|197.65|199.07|197.47|53
1739316600000|2025-02-11 23:30:00|199.18|197.58|199.31|197.71|199.33|197.73|199.05|197.45|80
1739316900000|2025-02-11 23:35:00|199.32|197.72|198.81|197.21|199.32|197.72|198.8|197.2|50
1739317200000|2025-02-11 23:40:00|198.8|197.2|198.69|197.09|199.05|197.45|198.68|197.08|60
1739317500000|2025-02-11 23:45:00|198.67|197.07|199|197.4|199.09|197.49|198.67|197.07|67
1739317800000|2025-02-11 23:50:00|198.97|197.37|198.82|197.22|199.02|197.42|198.82|197.22|32
1739318100000|2025-02-11 23:55:00|198.76|197.16|198.84|197.24|198.9|197.3|198.73|197.13|37
1739318400000|2025-02-12 00:00:00|198.8|197.2|198.67|197.07|198.8|197.2|198.52|196.92|102
1739318700000|2025-02-12 00:05:00|198.68|197.08|198.89|197.29|199.14|197.54|198.63|197.03|75
1739319000000|2025-02-12 00:10:00|198.91|197.31|199.11|197.51|199.15|197.55|198.91|197.31|61
1739319300000|2025-02-12 00:15:00|199.12|197.52|198.54|196.94|199.17|197.57|198.44|196.84|85
1739319600000|2025-02-12 00:20:00|198.55|196.95|197.88|196.28|198.55|196.95|197.81|196.21|98
1739319900000|2025-02-12 00:25:00|197.87|196.27|198.46|196.86|198.49|196.89|197.86|196.26|80
1739320200000|2025-02-12 00:30:00|198.43|196.83|198.67|197.07|198.88|197.28|198.25|196.65|98
1739320500000|2025-02-12 00:35:00|198.66|197.06|198.08|196.48|198.66|197.06|198.08|196.48|91
1739320800000|2025-02-12 00:40:00|198.03|196.43|198.3|196.7|198.3|196.7|197.63|196.03|143
1739321100000|2025-02-12 00:45:00|198.32|196.72|198.72|197.12|198.72|197.12|198.19|196.59|119
1739321400000|2025-02-12 00:50:00|198.71|197.11|198.85|197.25|198.85|197.25|198.67|197.07|85
1739321700000|2025-02-12 00:55:00|198.86|197.26|198.99|197.39|199.36|197.76|198.84|197.24|67
1739322000000|2025-02-12 01:00:00|198.94|197.34|199.04|197.44|199.23|197.63|198.92|197.32|121
1739322300000|2025-02-12 01:05:00|199.05|197.45|198.57|196.97|199.06|197.46|198.55|196.95|91
1739322600000|2025-02-12 01:10:00|198.55|196.95|198.07|196.47|198.55|196.95|198.06|196.46|48
1739322900000|2025-02-12 01:15:00|198.08|196.48|197.99|196.39|198.11|196.51|197.85|196.25|80
1739323200000|2025-02-12 01:20:00|198.05|196.45|197.44|195.84|198.19|196.59|197.44|195.84|56
1739323500000|2025-02-12 01:25:00|197.45|195.85|197.81|196.21|197.91|196.31|197.37|195.77|93
1739323800000|2025-02-12 01:30:00|197.82|196.22|197.9|196.3|197.92|196.32|197.29|195.69|113
1739324100000|2025-02-12 01:35:00|197.89|196.29|197.74|196.14|197.99|196.39|197.71|196.11|61
1739324400000|2025-02-12 01:40:00|197.75|196.15|198.12|196.52|198.12|196.52|197.75|196.15|63
1739324700000|2025-02-12 01:45:00|198.18|196.58|198.8|197.2|198.8|197.2|198.13|196.53|117
1739325000000|2025-02-12 01:50:00|198.88|197.28|198.51|196.91|198.98|197.38|198.43|196.83|78
1739325300000|2025-02-12 01:55:00|198.48|196.88|198.24|196.64|198.72|197.12|198.23|196.63|50
1739325600000|2025-02-12 02:00:00|198.25|196.65|198.06|196.46|198.31|196.71|198.01|196.41|67
1739325900000|2025-02-12 02:05:00|198.04|196.44|197.91|196.31|198.04|196.44|197.58|195.98|70
1739326200000|2025-02-12 02:10:00|197.93|196.33|197.76|196.16|198.03|196.43|197.74|196.14|59
1739326500000|2025-02-12 02:15:00|197.72|196.12|197.48|195.88|198.03|196.43|197.48|195.88|50
1739326800000|2025-02-12 02:20:00|197.44|195.84|197.36|195.76|197.44|195.84|197.11|195.51|60
1739327100000|2025-02-12 02:25:00|197.34|195.74|197.31|195.71|197.58|195.98|197.31|195.71|59
1739327400000|2025-02-12 02:30:00|197.3|195.7|197.58|195.98|197.95|196.35|197.27|195.67|77
1739327700000|2025-02-12 02:35:00|197.59|195.99|197.99|196.39|198|196.4|197.59|195.99|65
1739328000000|2025-02-12 02:40:00|198.08|196.48|197.83|196.23|198.3|196.7|197.81|196.21|45
1739328300000|2025-02-12 02:45:00|197.82|196.22|197.23|195.63|197.87|196.27|197.17|195.57|81
1739328600000|2025-02-12 02:50:00|197.26|195.66|197.07|195.47|197.33|195.73|197.07|195.47|40
1739328900000|2025-02-12 02:55:00|196.97|195.37|196.56|194.96|196.97|195.37|195.58|193.98|171
1739329200000|2025-02-12 03:00:00|196.57|194.97|195.77|194.17|196.67|195.07|195.68|194.08|125
1739329500000|2025-02-12 03:05:00|195.74|194.14|195.07|193.47|195.88|194.28|194.69|193.09|136
1739329800000|2025-02-12 03:10:00|195.09|193.49|195|193.4|195.51|193.91|194.85|193.25|148
1739330100000|2025-02-12 03:15:00|195.18|193.58|195.4|193.8|195.62|194.02|195.13|193.53|103
1739330400000|2025-02-12 03:20:00|195.39|193.79|196.13|194.53|196.26|194.66|195.39|193.79|125
1739330700000|2025-02-12 03:25:00|196.11|194.51|196.33|194.73|196.44|194.84|196.06|194.46|95
1739331000000|2025-02-12 03:30:00|196.34|194.74|196.06|194.46|196.37|194.77|195.62|194.02|119
1739331300000|2025-02-12 03:35:00|196.04|194.44|196.17|194.57|196.24|194.64|196.01|194.41|116
1739331600000|2025-02-12 03:40:00|196.14|194.54|195.96|194.36|196.27|194.67|195.94|194.34|76
1739331900000|2025-02-12 03:45:00|195.97|194.37|195.8|194.2|196.01|194.41|195.45|193.85|141
1739332200000|2025-02-12 03:50:00|195.69|194.09|195.4|193.8|195.69|194.09|195.15|193.55|92
1739332500000|2025-02-12 03:55:00|195.39|193.79|195.13|193.53|195.63|194.03|195.03|193.43|87
1739332800000|2025-02-12 04:00:00|195.14|193.54|195.5|193.9|195.7|194.1|194.91|193.31|184
1739333100000|2025-02-12 04:05:00|195.52|193.92|195.47|193.87|195.72|194.12|195|193.4|167
1739333400000|2025-02-12 04:10:00|195.46|193.86|195.58|193.98|195.66|194.06|195.34|193.74|116
1739333700000|2025-02-12 04:15:00|195.56|193.96|194.93|193.33|195.87|194.27|194.92|193.32|152
1739334000000|2025-02-12 04:20:00|194.95|193.35|194.96|193.36|195.31|193.71|194.83|193.23|122
1739334300000|2025-02-12 04:25:00|194.98|193.38|194.7|193.1|195.03|193.43|194.52|192.92|76
1739334600000|2025-02-12 04:30:00|194.72|193.12|194.53|192.93|194.75|193.15|194.4|192.8|171
1739334900000|2025-02-12 04:35:00|194.5|192.9|194.6|193|194.68|193.08|194.29|192.69|141
1739335200000|2025-02-12 04:40:00|194.57|192.97|194.72|193.12|194.91|193.31|194.52|192.92|113
1739335500000|2025-02-12 04:45:00|194.71|193.11|195.13|193.53|195.29|193.69|194.68|193.08|132
1739335800000|2025-02-12 04:50:00|195.16|193.56|195.07|193.47|195.36|193.76|194.86|193.26|119
1739336100000|2025-02-12 04:55:00|195.06|193.46|195.31|193.71|195.36|193.76|195|193.4|100
1739336400000|2025-02-12 05:00:00|195.32|193.72|195.9|194.3|195.9|194.3|195.11|193.51|153
1739336700000|2025-02-12 05:05:00|195.91|194.31|196.03|194.43|196.14|194.54|195.59|193.99|138
1739337000000|2025-02-12 05:10:00|196.06|194.46|196.27|194.67|196.4|194.8|196.03|194.43|131
1739337300000|2025-02-12 05:15:00|196.26|194.66|196.72|195.12|196.79|195.19|196.1|194.5|135
1739337600000|2025-02-12 05:20:00|196.69|195.09|196.69|195.09|196.94|195.34|196.58|194.98|129
1739337900000|2025-02-12 05:25:00|196.81|195.21|196.94|195.34|197.04|195.44|196.81|195.21|79
1739338200000|2025-02-12 05:30:00|196.92|195.32|196.66|195.06|196.93|195.33|196.66|195.06|80
1739338500000|2025-02-12 05:35:00|196.64|195.04|196.41|194.81|196.73|195.13|196.37|194.77|53
1739338800000|2025-02-12 05:40:00|196.4|194.8|196.37|194.77|196.44|194.84|196.29|194.69|56
1739339100000|2025-02-12 05:45:00|196.36|194.76|196.53|194.93|196.62|195.02|196.34|194.74|50
1739339400000|2025-02-12 05:50:00|196.6|195|196.59|194.99|196.9|195.3|196.58|194.98|57
1739339700000|2025-02-12 05:55:00|196.63|195.03|196.6|195|196.74|195.14|196.57|194.97|39
1739340000000|2025-02-12 06:00:00|196.57|194.97|196.37|194.77|196.67|195.07|196.36|194.76|49
1739340300000|2025-02-12 06:05:00|196.34|194.74|196.21|194.61|196.37|194.77|196.21|194.61|33
1739340600000|2025-02-12 06:10:00|196.2|194.6|196.37|194.77|196.44|194.84|196.12|194.52|46
1739340900000|2025-02-12 06:15:00|196.33|194.73|196.27|194.67|196.58|194.98|196.27|194.67|61
1739341200000|2025-02-12 06:20:00|196.28|194.68|196.2|194.6|196.32|194.72|195.99|194.39|46
1739341500000|2025-02-12 06:25:00|196.19|194.59|195.81|194.21|196.19|194.59|195.81|194.21|16
1739341800000|2025-02-12 06:30:00|195.76|194.16|195.04|193.44|195.76|194.16|194.99|193.39|53
1739342100000|2025-02-12 06:35:00|195.05|193.45|195.37|193.77|195.43|193.83|195.05|193.45|39
1739342400000|2025-02-12 06:40:00|195.35|193.75|195.45|193.85|195.45|193.85|195.19|193.59|36
1739342700000|2025-02-12 06:45:00|195.57|193.97|194.76|193.16|195.6|194|194.57|192.97|61
1739343000000|2025-02-12 06:50:00|194.77|193.17|194.46|192.86|194.85|193.25|194.46|192.86|61
1739343300000|2025-02-12 06:55:00|194.45|192.85|194.66|193.06|194.78|193.18|194.04|192.44|74
1739343600000|2025-02-12 07:00:00|194.65|193.05|195.01|193.41|195.21|193.61|194.45|192.85|130
1739343900000|2025-02-12 07:05:00|195|193.4|195.36|193.76|195.47|193.87|194.97|193.37|98
1739344200000|2025-02-12 07:10:00|195.41|193.81|195.43|193.83|195.48|193.88|195.21|193.61|78
1739344500000|2025-02-12 07:15:00|195.42|193.82|195.68|194.68|195.75|194.75|195.29|193.69|92
1739344800000|2025-02-12 07:20:00|195.64|194.64|195.7|194.7|195.76|194.76|195.54|194.54|93
1739345100000|2025-02-12 07:25:00|195.92|194.92|196.07|195.07|196.19|195.19|195.92|194.92|70
1739345400000|2025-02-12 07:30:00|196.08|195.08|196.6|195.6|196.68|195.68|196.07|195.07|108
1739345700000|2025-02-12 07:35:00|196.59|195.59|196.51|195.51|196.61|195.61|196.32|195.32|63
1739346000000|2025-02-12 07:40:00|196.45|195.45|196.14|195.14|196.46|195.46|196.08|195.08|37
1739346300000|2025-02-12 07:45:00|196.17|195.17|195.83|194.83|196.19|195.19|195.79|194.79|30
1739346600000|2025-02-12 07:50:00|195.81|194.81|195.56|194.56|195.81|194.81|195.56|194.56|13
1739346900000|2025-02-12 07:55:00|195.55|194.55|195.81|194.81|195.92|194.92|195.55|194.55|50
1739347200000|2025-02-12 08:00:00|195.78|194.78|196.12|195.12|196.18|195.18|195.7|194.7|60
1739347500000|2025-02-12 08:05:00|196.13|195.13|196.79|195.79|196.79|195.79|196.13|195.13|76
1739347800000|2025-02-12 08:10:00|196.82|195.82|196.58|195.58|196.92|195.92|196.57|195.57|65
1739348100000|2025-02-12 08:15:00|196.57|195.57|196.39|195.39|196.78|195.78|196.39|195.39|38
1739348400000|2025-02-12 08:20:00|196.38|195.38|196.64|195.64|196.68|195.68|196.37|195.37|46
1739348700000|2025-02-12 08:25:00|196.62|195.62|196.73|195.73|196.8|195.8|196.46|195.46|43
1739349000000|2025-02-12 08:30:00|196.68|195.68|196.77|195.77|197.04|196.04|196.57|195.57|62
1739349300000|2025-02-12 08:35:00|196.81|195.81|196.65|195.65|196.93|195.93|196.65|195.65|52
1739349600000|2025-02-12 08:40:00|196.64|195.64|196.8|195.8|196.82|195.82|196.46|195.46|66
1739349900000|2025-02-12 08:45:00|196.79|195.79|197|196|197|196|196.69|195.69|50
1739350200000|2025-02-12 08:50:00|196.99|195.99|196.95|195.95|197.24|196.24|196.94|195.94|46
1739350500000|2025-02-12 08:55:00|196.97|195.97|196.68|195.68|196.97|195.97|196.47|195.47|44
1739350800000|2025-02-12 09:00:00|196.69|195.69|196.45|195.45|196.72|195.72|196.38|195.38|72
1739351100000|2025-02-12 09:05:00|196.48|195.48|195.97|194.97|196.49|195.49|195.84|194.84|30
1739351400000|2025-02-12 09:10:00|195.99|194.99|196.08|195.08|196.15|195.15|195.99|194.99|58
1739351700000|2025-02-12 09:15:00|196.04|195.04|196.09|195.09|196.21|195.21|196.03|195.03|69
1739352000000|2025-02-12 09:20:00|196.08|195.08|196.08|195.08|196.11|195.11|195.88|194.88|61
1739352300000|2025-02-12 09:25:00|196.07|195.07|196.64|195.64|196.64|195.64|196.07|195.07|60
1739352600000|2025-02-12 09:30:00|196.65|195.65|196.86|195.86|196.86|195.86|196.41|195.41|73
1739352900000|2025-02-12 09:35:00|196.85|195.85|196.97|195.97|197.02|196.02|196.85|195.85|39
1739353200000|2025-02-12 09:40:00|197|196|197.19|196.19|197.23|196.23|197|196|27
1739353500000|2025-02-12 09:45:00|197.2|196.2|196.9|195.9|197.21|196.21|196.9|195.9|26
1739353800000|2025-02-12 09:50:00|196.92|195.92|197.14|196.14|197.14|196.14|196.8|195.8|36
1739354100000|2025-02-12 09:55:00|197.16|196.16|197.33|196.33|197.47|196.47|197.16|196.16|32
1739354400000|2025-02-12 10:00:00|197.32|196.32|197.13|196.13|197.46|196.46|197.11|196.11|53
1739354700000|2025-02-12 10:05:00|197.12|196.12|196.98|195.98|197.12|196.12|196.92|195.92|38
1739355000000|2025-02-12 10:10:00|196.99|195.99|196.84|195.84|197.01|196.01|196.84|195.84|18
1739355300000|2025-02-12 10:15:00|196.74|195.74|196.64|195.64|196.74|195.74|196.62|195.62|24
1739355600000|2025-02-12 10:20:00|196.65|195.65|196.46|195.46|196.68|195.68|196.45|195.45|21
1739355900000|2025-02-12 10:25:00|196.47|195.47|196.61|195.61|196.71|195.71|196.47|195.47|33
1739356200000|2025-02-12 10:30:00|196.6|195.6|197.25|196.25|197.25|196.25|196.58|195.58|61
1739356500000|2025-02-12 10:35:00|197.26|196.26|197.1|196.1|197.33|196.33|197.02|196.02|44
1739356800000|2025-02-12 10:40:00|197.11|196.11|196.68|195.68|197.13|196.13|196.68|195.68|46
1739357100000|2025-02-12 10:45:00|196.69|195.69|196.45|195.45|196.74|195.74|196.45|195.45|61
1739357400000|2025-02-12 10:50:00|196.41|195.41|196.32|195.32|196.45|195.45|196.25|195.25|44
1739357700000|2025-02-12 10:55:00|196.3|195.3|196.53|195.53|196.53|195.53|196.3|195.3|41
1739358000000|2025-02-12 11:00:00|196.57|195.57|197.18|196.18|197.2|196.2|196.55|195.55|85
1739358300000|2025-02-12 11:05:00|197.16|196.16|197.06|196.06|197.16|196.16|196.71|195.71|73
1739358600000|2025-02-12 11:10:00|197.04|196.04|196.95|195.95|197.26|196.26|196.88|195.88|79
1739358900000|2025-02-12 11:15:00|196.96|195.96|197.41|196.41|197.52|196.52|196.95|195.95|80
1739359200000|2025-02-12 11:20:00|197.43|196.43|197.57|196.57|197.84|196.84|197.33|196.33|83
1739359500000|2025-02-12 11:25:00|197.59|196.59|197.58|196.58|197.75|196.75|197.49|196.49|48
1739359800000|2025-02-12 11:30:00|197.56|196.56|197.81|196.81|197.82|196.82|197.48|196.48|70
1739360100000|2025-02-12 11:35:00|197.8|196.8|197.87|196.87|198.04|197.04|197.66|196.66|58
1739360400000|2025-02-12 11:40:00|197.84|196.84|198.1|197.1|198.18|197.18|197.81|196.81|59
1739360700000|2025-02-12 11:45:00|198.12|197.12|197.93|196.93|198.52|197.52|197.91|196.91|61
1739361000000|2025-02-12 11:50:00|197.91|196.91|197.35|196.35|197.91|196.91|197.33|196.33|34
1739361300000|2025-02-12 11:55:00|197.42|196.42|197.87|196.87|197.94|196.94|197.42|196.42|46
1739361600000|2025-02-12 12:00:00|197.89|196.89|198.4|197.4|198.41|197.41|197.89|196.89|59
1739361900000|2025-02-12 12:05:00|198.3|197.3|198.25|197.25|198.32|197.32|197.89|196.89|64
1739362200000|2025-02-12 12:10:00|198.24|197.24|197.95|196.95|198.24|197.24|197.87|196.87|48
1739362500000|2025-02-12 12:15:00|197.96|196.96|198.23|197.23|198.48|197.48|197.95|196.95|74
1739362800000|2025-02-12 12:20:00|198.21|197.21|198.22|197.22|198.63|197.63|198.11|197.11|82
1739363100000|2025-02-12 12:25:00|198.19|197.19|197.87|196.87|198.24|197.24|197.84|196.84|32
1739363400000|2025-02-12 12:30:00|197.88|196.88|197.65|196.65|197.93|196.93|197.61|196.61|62
1739363700000|2025-02-12 12:35:00|197.62|196.62|197.38|196.38|197.64|196.64|197.29|196.29|55
1739364000000|2025-02-12 12:40:00|197.4|196.4|197.62|196.62|197.73|196.73|197.32|196.32|65
1739364300000|2025-02-12 12:45:00|197.63|196.63|197.86|196.86|197.93|196.93|197.62|196.62|53
1739364600000|2025-02-12 12:50:00|197.89|196.89|197.78|196.78|197.94|196.94|197.73|196.73|38
1739364900000|2025-02-12 12:55:00|197.54|196.54|197.07|196.07|197.54|196.54|197.07|196.07|46
1739365200000|2025-02-12 13:00:00|197.09|196.09|197.13|196.13|197.34|196.34|196.97|195.97|107
1739365500000|2025-02-12 13:05:00|197.1|196.1|196.95|195.95|197.35|196.35|196.95|195.95|73
1739365800000|2025-02-12 13:10:00|196.96|195.96|197.28|196.28|197.35|196.35|196.96|195.96|57
1739366100000|2025-02-12 13:15:00|197.3|196.3|198.2|197.2|198.23|197.23|197.3|196.3|135
1739366400000|2025-02-12 13:20:00|198.21|197.21|198.67|197.67|198.92|197.92|198.21|197.21|135
1739366700000|2025-02-12 13:25:00|198.69|197.69|198.61|197.61|199.05|198.05|198.26|197.26|213
1739367000000|2025-02-12 13:30:00|198.6|197.6|192.28|191.28|198.85|197.85|192.2|191.2|992
1739367300000|2025-02-12 13:35:00|192.29|191.29|191|190|192.62|191.62|190.1|189.1|919
1739367600000|2025-02-12 13:40:00|190.99|189.99|192.13|191.13|192.75|191.75|190.07|189.07|753
1739367900000|2025-02-12 13:45:00|192.15|191.15|192.75|191.75|193.62|192.62|191.62|190.62|328
1739368200000|2025-02-12 13:50:00|192.71|191.71|192.55|191.55|192.71|191.71|191.59|190.59|254
1739368500000|2025-02-12 13:55:00|192.52|191.52|192.67|191.67|193.5|192.5|192.52|191.52|182
1739368800000|2025-02-12 14:00:00|192.62|191.62|192.45|191.45|192.62|191.62|191.4|190.4|319
1739369100000|2025-02-12 14:05:00|192.42|191.42|192.51|191.51|192.86|191.86|192.39|191.39|191
1739369400000|2025-02-12 14:10:00|192.53|191.53|192.13|191.13|192.74|191.74|192.01|191.01|163
1739369700000|2025-02-12 14:15:00|192.12|191.12|191.55|190.55|192.76|191.76|191.55|190.55|180
1739370000000|2025-02-12 14:20:00|191.58|190.58|191.24|190.24|191.81|190.81|191.03|190.03|172
1739370300000|2025-02-12 14:25:00|191.25|190.25|190.54|189.54|191.41|190.41|190.39|189.39|158
1739370600000|2025-02-12 14:30:00|190.51|189.51|191.11|190.11|191.7|190.7|189.16|188.16|343
1739370900000|2025-02-12 14:35:00|191.13|190.13|192.3|191.3|192.68|191.68|191.13|190.13|311
1739371200000|2025-02-12 14:40:00|192.25|191.25|192.96|191.96|193.32|192.32|192.11|191.11|246
1739371500000|2025-02-12 14:45:00|192.94|191.94|193.03|192.03|193.38|192.38|192.44|191.44|260
1739371800000|2025-02-12 14:50:00|192.99|191.99|192.58|191.58|193.07|192.07|192.24|191.24|288
1739372100000|2025-02-12 14:55:00|192.59|191.59|193.94|192.94|194.01|193.01|192.42|191.42|241
1739372400000|2025-02-12 15:00:00|193.95|192.95|193.04|192.04|194.24|193.24|192.86|191.86|354
1739372700000|2025-02-12 15:05:00|193.03|192.03|192.24|191.24|193.03|192.03|192.22|191.22|306
1739373000000|2025-02-12 15:10:00|192.26|191.26|191.9|190.9|192.31|191.31|190.89|189.89|273
1739373300000|2025-02-12 15:15:00|191.89|190.89|192.84|191.84|192.93|191.93|191.51|190.51|206
1739373600000|2025-02-12 15:20:00|192.81|191.81|193.91|192.91|193.92|192.92|192.22|191.22|248
1739373900000|2025-02-12 15:25:00|193.88|192.88|192.98|191.98|194.36|193.36|192.93|191.93|324
1739374200000|2025-02-12 15:30:00|192.97|191.97|193.52|192.52|193.82|192.82|192.95|191.95|275
1739374500000|2025-02-12 15:35:00|193.5|192.5|194.15|193.15|194.18|193.18|193.12|192.12|245
1739374800000|2025-02-12 15:40:00|194.14|193.14|193.21|192.21|194.29|193.29|193.11|192.11|149
1739375100000|2025-02-12 15:45:00|193.23|192.23|192.68|191.68|193.42|192.42|192.38|191.38|170
1739375400000|2025-02-12 15:50:00|192.77|191.77|193.14|192.14|193.36|192.36|192.77|191.77|170
1739375700000|2025-02-12 15:55:00|193.11|192.11|192.53|191.53|193.18|192.18|192.41|191.41|102
1739376000000|2025-02-12 16:00:00|192.54|191.54|192.39|191.39|192.55|191.55|191.92|190.92|173
1739376300000|2025-02-12 16:05:00|192.3|191.3|191.73|190.73|192.5|191.5|191.49|190.49|136
1739376600000|2025-02-12 16:10:00|191.76|190.76|191.18|190.18|191.77|190.77|191.13|190.13|108
1739376900000|2025-02-12 16:15:00|191.16|190.16|191.19|190.19|191.61|190.61|190.83|189.83|174
1739377200000|2025-02-12 16:20:00|191.2|190.2|190.92|189.92|191.41|190.41|190.76|189.76|130
1739377500000|2025-02-12 16:25:00|190.88|189.88|190.49|189.49|190.88|189.88|189.93|188.93|127
1739377800000|2025-02-12 16:30:00|190.45|189.45|190.57|189.57|190.89|189.89|190.39|189.39|143
1739378100000|2025-02-12 16:35:00|190.41|189.41|190.88|189.88|190.98|189.98|190.23|189.23|142
1739378400000|2025-02-12 16:40:00|190.89|189.89|192.08|191.08|192.08|191.08|190.83|189.83|140
1739378700000|2025-02-12 16:45:00|192.09|191.09|192.46|191.46|192.55|191.55|191.44|190.44|143
1739379000000|2025-02-12 16:50:00|192.53|191.53|194|193|194.07|193.07|192.52|191.52|144
1739379300000|2025-02-12 16:55:00|194.01|193.01|195.22|194.22|195.45|194.45|194.01|193.01|226
1739379600000|2025-02-12 17:00:00|195.21|194.21|195.76|194.76|195.93|194.93|194.92|193.92|231
1739379900000|2025-02-12 17:05:00|195.69|194.69|195.4|194.4|195.81|194.81|194.76|193.76|285
1739380200000|2025-02-12 17:10:00|195.41|194.41|195.88|194.88|195.98|194.98|195.41|194.41|231
1739380500000|2025-02-12 17:15:00|195.89|194.89|195.4|194.4|196.18|195.18|195.16|194.16|157
1739380800000|2025-02-12 17:20:00|195.53|194.53|195.57|194.57|196.35|195.35|195.24|194.24|161
1739381100000|2025-02-12 17:25:00|195.58|194.58|197.07|196.07|197.1|196.1|195.52|194.52|164
1739381400000|2025-02-12 17:30:00|197.08|196.08|196.19|195.19|197.08|196.08|196.16|195.16|181
1739381700000|2025-02-12 17:35:00|196.14|195.14|195.59|194.59|196.17|195.17|195.45|194.45|142
1739382000000|2025-02-12 17:40:00|195.6|194.6|195.63|194.63|196|195|195.58|194.58|75
1739382300000|2025-02-12 17:45:00|195.55|194.55|196.01|195.01|196.24|195.24|195.55|194.55|108
1739382600000|2025-02-12 17:50:00|196.03|195.03|195.92|194.92|196.3|195.3|195.87|194.87|92
1739382900000|2025-02-12 17:55:00|195.91|194.91|195.64|194.64|195.91|194.91|195.27|194.27|54
1739383200000|2025-02-12 18:00:00|195.71|194.71|194.9|193.9|195.88|194.88|194.9|193.9|88
1739383500000|2025-02-12 18:05:00|194.87|193.87|194.67|193.67|194.93|193.93|194.25|193.25|104
1739383800000|2025-02-12 18:10:00|194.63|193.63|195.15|194.15|195.4|194.4|194.63|193.63|121
1739384100000|2025-02-12 18:15:00|195.13|194.13|194.8|193.8|195.31|194.31|194.8|193.8|70
1739384400000|2025-02-12 18:20:00|194.79|193.79|193.97|192.97|194.81|193.81|193.94|192.94|64
1739384700000|2025-02-12 18:25:00|193.88|192.88|193.99|192.99|194.23|193.23|193.34|192.34|117
1739385000000|2025-02-12 18:30:00|193.98|192.98|193.49|192.49|194.06|193.06|193.45|192.45|119
1739385300000|2025-02-12 18:35:00|193.48|192.48|194.03|193.03|194.03|193.03|193.34|192.34|110
1739385600000|2025-02-12 18:40:00|194.01|193.01|193.34|192.34|194.04|193.04|193.34|192.34|78
1739385900000|2025-02-12 18:45:00|193.35|192.35|193.74|192.74|193.86|192.86|193.35|192.35|91
1739386200000|2025-02-12 18:50:00|193.71|192.71|193.73|192.73|193.82|192.82|193.49|192.49|67
1739386500000|2025-02-12 18:55:00|193.72|192.72|193.66|192.66|194.05|193.05|193.65|192.65|107
1739386800000|2025-02-12 19:00:00|193.63|192.63|193.2|192.2|194|193|193.15|192.15|128
1739387100000|2025-02-12 19:05:00|193.18|192.18|192.57|191.57|193.18|192.18|192.51|191.51|106
1739387400000|2025-02-12 19:10:00|192.63|191.63|192.57|191.57|192.63|191.63|191.79|190.79|149
1739387700000|2025-02-12 19:15:00|192.56|191.56|192.6|191.6|192.88|191.88|192.4|191.4|128
1739388000000|2025-02-12 19:20:00|192.65|191.65|193.33|192.33|193.59|192.59|192.56|191.56|132
1739388300000|2025-02-12 19:25:00|193.26|192.26|193.45|192.45|193.58|192.58|193.02|192.02|109
1739388600000|2025-02-12 19:30:00|193.47|192.47|194.04|193.04|194.11|193.11|193.45|192.45|123
1739388900000|2025-02-12 19:35:00|194.06|193.06|193.96|192.96|194.28|193.28|193.72|192.72|132
1739389200000|2025-02-12 19:40:00|193.97|192.97|193.41|192.41|193.98|192.98|193.29|192.29|57
1739389500000|2025-02-12 19:45:00|193.4|192.4|194.13|193.13|194.16|193.16|193.32|192.32|114
1739389800000|2025-02-12 19:50:00|194.11|193.11|194|193|194.12|193.12|193.91|192.91|47
1739390100000|2025-02-12 19:55:00|193.98|192.98|194.21|193.21|194.33|193.33|193.91|192.91|58
1739390400000|2025-02-12 20:00:00|194.22|193.22|193.84|192.84|194.36|193.36|193.66|192.66|88
1739390700000|2025-02-12 20:05:00|193.85|192.85|194.15|193.15|194.15|193.15|193.72|192.72|108
1739391000000|2025-02-12 20:10:00|194.16|193.16|195.01|194.01|195.08|194.08|194.14|193.14|161
1739391300000|2025-02-12 20:15:00|195|194|195.09|194.09|195.16|194.16|194.61|193.61|83
1739391600000|2025-02-12 20:20:00|195.1|194.1|195.49|194.49|195.57|194.57|195.1|194.1|65
1739391900000|2025-02-12 20:25:00|195.47|194.47|195.4|194.4|196|195|195.4|194.4|101
1739392200000|2025-02-12 20:30:00|195.38|194.38|195.16|194.16|195.38|194.38|194.99|193.99|141
1739392500000|2025-02-12 20:35:00|195.14|194.14|194.72|193.72|195.29|194.29|194.7|193.7|57
1739392800000|2025-02-12 20:40:00|194.76|193.76|194.84|193.84|195.07|194.07|194.71|193.71|57
1739393100000|2025-02-12 20:45:00|194.82|193.82|194.79|193.79|195.01|194.01|194.71|193.71|85
1739393400000|2025-02-12 20:50:00|194.8|193.8|194.88|193.88|195.12|194.12|194.8|193.8|102
1739393700000|2025-02-12 20:55:00|194.92|193.92|195.17|194.17|195.24|194.24|194.83|193.83|100
1739394000000|2025-02-12 21:00:00|195.18|194.18|194.63|193.63|195.27|194.27|194.63|193.63|74
1739394300000|2025-02-12 21:05:00|194.71|193.71|195.52|194.52|195.6|194.6|194.7|193.7|116
1739394600000|2025-02-12 21:10:00|195.53|194.53|196.26|195.26|196.47|195.47|195.53|194.53|96
1739394900000|2025-02-12 21:15:00|196.27|195.27|196.22|195.22|196.78|195.78|196.18|195.18|99
1739395200000|2025-02-12 21:20:00|196.23|195.23|196.26|195.26|196.37|195.37|195.97|194.97|64
1739395500000|2025-02-12 21:25:00|196.24|195.24|195.92|194.92|196.25|195.25|195.88|194.88|79
1739395800000|2025-02-12 21:30:00|195.94|194.94|196.35|195.35|196.44|195.44|195.94|194.94|74
1739396100000|2025-02-12 21:35:00|196.36|195.36|196.49|195.49|196.51|195.51|196.32|195.32|59
1739396400000|2025-02-12 21:40:00|196.46|195.46|197.05|196.05|197.07|196.07|196.44|195.44|84
1739396700000|2025-02-12 21:45:00|197.06|196.06|196.54|195.54|197.09|196.09|196.54|195.54|81
1739397000000|2025-02-12 21:50:00|196.49|195.49|196.61|195.61|196.73|195.73|196.45|195.45|86
1739397300000|2025-02-12 21:55:00|196.59|195.59|196.38|195.38|196.83|195.83|196.35|195.35|94
1739397600000|2025-02-12 22:00:00|196.39|195.39|196.64|195.64|196.91|195.91|196.3|195.3|387
1739397900000|2025-02-12 22:05:00|196.65|195.65|196.27|195.27|196.65|195.65|196.27|195.27|227
1739398200000|2025-02-12 22:10:00|196.26|195.26|196.39|195.39|196.56|195.56|196.11|195.11|123
1739398500000|2025-02-12 22:15:00|196.38|195.38|196.97|195.97|196.97|195.97|196.33|195.33|158
1739398800000|2025-02-12 22:20:00|197.01|196.01|198.13|197.13|198.22|197.22|197.01|196.01|445
1739399100000|2025-02-12 22:25:00|198.11|197.11|198.61|197.61|198.63|197.63|197.83|196.83|270
1739399400000|2025-02-12 22:30:00|198.6|197.6|197.87|196.87|198.67|197.67|197.77|196.77|292
1739399700000|2025-02-12 22:35:00|197.88|196.88|198.93|197.93|198.94|197.94|197.85|196.85|354
1739400000000|2025-02-12 22:40:00|198.94|197.94|197.74|196.74|198.99|197.99|197.66|196.66|193
1739400300000|2025-02-12 22:45:00|197.75|196.75|197.31|196.31|198.18|197.18|196.92|195.92|321
1739400600000|2025-02-12 22:50:00|197.33|196.33|197.21|196.21|197.53|196.53|197.01|196.01|217
1739400900000|2025-02-12 22:55:00|197.2|196.2|197.63|196.63|197.93|196.93|197.16|196.16|276
1739401200000|2025-02-12 23:00:00|197.56|196.56|197.95|196.95|198|197|197.31|196.31|317
1739401500000|2025-02-12 23:05:00|197.96|196.96|197.57|196.57|197.97|196.97|197.51|196.51|165
1739401800000|2025-02-12 23:10:00|197.56|196.56|197.12|196.12|197.59|196.59|197|196|185
1739402100000|2025-02-12 23:15:00|197.11|196.11|196.82|195.82|197.2|196.2|196.79|195.79|187
1739402400000|2025-02-12 23:20:00|196.81|195.81|196.41|195.41|196.89|195.89|196.41|195.41|176
1739402700000|2025-02-12 23:25:00|196.38|195.38|196.41|195.41|196.5|195.5|196.2|195.2|61
1739403000000|2025-02-12 23:30:00|196.42|195.42|196.81|195.81|196.81|195.81|196.03|195.03|163
1739403300000|2025-02-12 23:35:00|196.79|195.79|196.75|195.75|197.24|196.24|196.71|195.71|99
1739403600000|2025-02-12 23:40:00|196.76|195.76|196.91|195.91|196.92|195.92|196.6|195.6|54
1739403900000|2025-02-12 23:45:00|196.89|195.89|196.73|195.73|196.99|195.99|196.51|195.51|83
1739404200000|2025-02-12 23:50:00|196.61|195.61|197.01|196.01|197.03|196.03|196.55|195.55|74
1739404500000|2025-02-12 23:55:00|197.03|196.03|197.3|196.3|197.33|196.33|197.03|196.03|55
1739404800000|2025-02-13 00:00:00|197.31|196.31|197.03|196.03|197.39|196.39|196.98|195.98|148
1739405100000|2025-02-13 00:05:00|197.01|196.01|197|196|197.07|196.07|196.64|195.64|74
1739405400000|2025-02-13 00:10:00|196.87|195.87|196.45|195.45|196.88|195.88|196.43|195.43|101
1739405700000|2025-02-13 00:15:00|196.47|195.47|196.78|195.78|197.02|196.02|196.45|195.45|128
1739406000000|2025-02-13 00:20:00|196.76|195.76|196.23|195.23|196.89|195.89|196.14|195.14|91
1739406300000|2025-02-13 00:25:00|196.22|195.22|196.32|195.32|196.38|195.38|196.22|195.22|71
1739406600000|2025-02-13 00:30:00|196.31|195.31|196.22|195.22|196.54|195.54|196.14|195.14|64
1739406900000|2025-02-13 00:35:00|196.24|195.24|196.06|195.06|196.27|195.27|196.01|195.01|82
1739407200000|2025-02-13 00:40:00|196.07|195.07|195.81|194.81|196.24|195.24|195.81|194.81|56
1739407500000|2025-02-13 00:45:00|195.8|194.8|195.65|194.65|196.24|195.24|195.62|194.62|115
1739407800000|2025-02-13 00:50:00|195.64|194.64|195.66|194.66|196.08|195.08|195.64|194.64|185
1739408100000|2025-02-13 00:55:00|195.73|194.73|196.07|195.07|196.2|195.2|195.73|194.73|146
1739408400000|2025-02-13 01:00:00|196.06|195.06|196.28|195.28|196.41|195.41|196.04|195.04|159
1739408700000|2025-02-13 01:05:00|196.29|195.29|197.04|196.04|197.04|196.04|196.2|195.2|104
1739409000000|2025-02-13 01:10:00|197.03|196.03|196.67|195.67|197.15|196.15|196.66|195.66|93
1739409300000|2025-02-13 01:15:00|196.64|195.64|196.85|195.85|197.09|196.09|196.61|195.61|92
1739409600000|2025-02-13 01:20:00|196.86|195.86|197.27|196.27|197.36|196.36|196.77|195.77|114
1739409900000|2025-02-13 01:25:00|197.24|196.24|197.02|196.02|197.3|196.3|196.99|195.99|41
1739410200000|2025-02-13 01:30:00|197.01|196.01|196.95|195.95|197.05|196.05|196.39|195.39|98
1739410500000|2025-02-13 01:35:00|196.96|195.96|196.79|195.79|197.06|196.06|196.61|195.61|105
1739410800000|2025-02-13 01:40:00|196.77|195.77|197.06|196.06|197.08|196.08|196.69|195.69|91
1739411100000|2025-02-13 01:45:00|197.1|196.1|197.65|196.65|197.69|196.69|197.1|196.1|148
1739411400000|2025-02-13 01:50:00|197.66|196.66|198.11|197.11|198.26|197.26|197.65|196.65|101
1739411700000|2025-02-13 01:55:00|198.12|197.12|198.15|197.15|198.33|197.33|198.07|197.07|108
1739412000000|2025-02-13 02:00:00|198.18|197.18|197.99|196.99|198.38|197.38|197.43|196.43|166
1739412300000|2025-02-13 02:05:00|197.98|196.98|197.89|196.89|198.11|197.11|197.77|196.77|165
1739412600000|2025-02-13 02:10:00|197.88|196.88|197.8|196.8|198.01|197.01|197.61|196.61|166
1739412900000|2025-02-13 02:15:00|197.77|196.77|197.71|196.71|197.96|196.96|197.6|196.6|214
1739413200000|2025-02-13 02:20:00|197.7|196.7|197.42|196.42|197.7|196.7|197.17|196.17|192
1739413500000|2025-02-13 02:25:00|197.43|196.43|197.12|196.12|197.5|196.5|197.08|196.08|188
1739413800000|2025-02-13 02:30:00|197.11|196.11|197.18|196.18|197.18|196.18|196.89|195.89|195
1739414100000|2025-02-13 02:35:00|197.29|196.29|197.17|196.17|197.34|196.34|196.92|195.92|165
1739414400000|2025-02-13 02:40:00|197.16|196.16|197.08|196.08|197.18|196.18|196.9|195.9|125
1739414700000|2025-02-13 02:45:00|197.07|196.07|197.28|196.28|197.29|196.29|196.91|195.91|106
1739415000000|2025-02-13 02:50:00|197.31|196.31|196.94|195.94|197.45|196.45|196.69|195.69|150
1739415300000|2025-02-13 02:55:00|196.97|195.97|197.36|196.36|197.46|196.46|196.97|195.97|80
1739415600000|2025-02-13 03:00:00|197.43|196.43|197.68|196.68|197.7|196.7|197.33|196.33|76
1739415900000|2025-02-13 03:05:00|197.69|196.69|197.96|196.96|198.34|197.34|197.69|196.69|122
1739416200000|2025-02-13 03:10:00|197.94|196.94|198.23|197.23|198.25|197.25|197.94|196.94|68
1739416500000|2025-02-13 03:15:00|198.24|197.24|197.85|196.85|198.29|197.29|197.85|196.85|117
1739416800000|2025-02-13 03:20:00|197.82|196.82|197.77|196.77|198.23|197.23|197.55|196.55|126
1739417100000|2025-02-13 03:25:00|197.79|196.79|197.59|196.59|197.79|196.79|197.35|196.35|83
1739417400000|2025-02-13 03:30:00|197.62|196.62|197.83|196.83|197.85|196.85|197.56|196.56|98
1739417700000|2025-02-13 03:35:00|197.82|196.82|198.23|197.23|198.27|197.27|197.75|196.75|66
1739418000000|2025-02-13 03:40:00|198.24|197.24|198.33|197.33|198.5|197.5|198.23|197.23|57
1739418300000|2025-02-13 03:45:00|198.31|197.31|198.2|197.2|198.34|197.34|198.13|197.13|86
1739418600000|2025-02-13 03:50:00|198.25|197.25|198.5|197.5|198.5|197.5|198.25|197.25|9
1739418900000|2025-02-13 03:55:00|198.49|197.49|198.58|197.58|198.58|197.58|198.34|197.34|33
1739419200000|2025-02-13 04:00:00|198.59|197.59|198.17|197.17|198.93|197.93|198.11|197.11|152
1739419500000|2025-02-13 04:05:00|198.15|197.15|198.06|197.06|198.3|197.3|197.93|196.93|83
1739419800000|2025-02-13 04:10:00|198.07|197.07|198.06|197.06|198.18|197.18|197.99|196.99|55
1739420100000|2025-02-13 04:15:00|197.99|196.99|197.91|196.91|197.99|196.99|197.6|196.6|126
1739420400000|2025-02-13 04:20:00|197.9|196.9|197.53|196.53|197.9|196.9|197.53|196.53|95
1739420700000|2025-02-13 04:25:00|197.47|196.47|197.58|196.58|197.6|196.6|197.34|196.34|108
1739421000000|2025-02-13 04:30:00|197.6|196.6|197.1|196.1|197.65|196.65|197|196|140
1739421300000|2025-02-13 04:35:00|197.09|196.09|197.03|196.03|197.14|196.14|196.93|195.93|96
1739421600000|2025-02-13 04:40:00|197.04|196.04|196.88|195.88|197.07|196.07|196.69|195.69|89
1739421900000|2025-02-13 04:45:00|196.87|195.87|196.74|195.74|196.94|195.94|196.43|195.43|120
1739422200000|2025-02-13 04:50:00|196.75|195.75|196.14|195.14|196.75|195.75|196.08|195.08|142
1739422500000|2025-02-13 04:55:00|196.18|195.18|196.2|195.2|196.33|195.33|195.73|194.73|100
1739422800000|2025-02-13 05:00:00|196.15|195.15|195.56|194.56|196.2|195.2|195.26|194.26|160
1739423100000|2025-02-13 05:05:00|195.55|194.55|195.33|194.33|195.59|194.59|195.1|194.1|141
1739423400000|2025-02-13 05:10:00|195.31|194.31|196.08|195.08|196.14|195.14|195.19|194.19|131
1739423700000|2025-02-13 05:15:00|196.07|195.07|195.93|194.93|196.07|195.07|195.57|194.57|139
1739424000000|2025-02-13 05:20:00|195.94|194.94|196.25|195.25|196.26|195.26|195.68|194.68|76
1739424300000|2025-02-13 05:25:00|196.24|195.24|196.2|195.2|196.32|195.32|196.13|195.13|85
1739424600000|2025-02-13 05:30:00|196.22|195.22|196.14|195.14|196.23|195.23|196.01|195.01|57
1739424900000|2025-02-13 05:35:00|196.27|195.27|196.48|195.48|196.51|195.51|196.26|195.26|48
1739425200000|2025-02-13 05:40:00|196.5|195.5|196.68|195.68|196.78|195.78|196.41|195.41|75
1739425500000|2025-02-13 05:45:00|196.7|195.7|196.31|195.31|196.8|195.8|196.21|195.21|123
1739425800000|2025-02-13 05:50:00|196.3|195.3|196.01|195.01|196.3|195.3|195.83|194.83|66
1739426100000|2025-02-13 05:55:00|195.99|194.99|195.62|194.62|196.01|195.01|195.51|194.51|63
1739426400000|2025-02-13 06:00:00|195.65|194.65|195.9|194.9|195.92|194.92|195.47|194.47|80
1739426700000|2025-02-13 06:05:00|195.74|194.74|195.12|194.12|195.74|194.74|195.05|194.05|162
1739427000000|2025-02-13 06:10:00|195.13|194.13|195.63|194.63|195.63|194.63|194.9|193.9|93
1739427300000|2025-02-13 06:15:00|195.66|194.66|195.65|194.65|195.94|194.94|195.56|194.56|80
1739427600000|2025-02-13 06:20:00|195.64|194.64|195.9|194.9|196.03|195.03|195.59|194.59|117
1739427900000|2025-02-13 06:25:00|195.89|194.89|195.71|194.71|196|195|195.51|194.51|199
1739428200000|2025-02-13 06:30:00|195.69|194.69|194.9|193.9|195.93|194.93|194.85|193.85|262
1739428500000|2025-02-13 06:35:00|194.91|193.91|194.54|193.54|194.94|193.94|194.4|193.4|249
1739428800000|2025-02-13 06:40:00|194.56|193.56|194.85|193.85|194.98|193.98|194.51|193.51|199
1739429100000|2025-02-13 06:45:00|194.8|193.8|193.76|192.76|194.8|193.8|193.76|192.76|328
1739429400000|2025-02-13 06:50:00|193.77|192.77|193.87|192.87|194.19|193.19|193.75|192.75|198
1739429700000|2025-02-13 06:55:00|193.9|192.9|193.99|192.99|194.12|193.12|193.76|192.76|162
1739430000000|2025-02-13 07:00:00|193.98|192.98|194.25|193.25|194.27|193.27|193.47|192.47|224
1739430300000|2025-02-13 07:05:00|194.23|193.23|194.48|193.48|194.62|193.62|194.11|193.11|147
1739430600000|2025-02-13 07:10:00|194.49|193.49|194.11|193.11|194.49|193.49|193.99|192.99|159
1739430900000|2025-02-13 07:15:00|194.16|193.16|193.77|192.77|194.17|193.17|193.44|192.44|300
1739431200000|2025-02-13 07:20:00|193.78|192.78|193.78|192.78|194.02|193.02|193.51|192.51|244
1739431500000|2025-02-13 07:25:00|193.74|192.74|193.72|192.72|193.74|192.74|193.32|192.32|172
1739431800000|2025-02-13 07:30:00|193.74|192.74|193.84|192.84|194.01|193.01|193.68|192.68|208
1739432100000|2025-02-13 07:35:00|193.86|192.86|194.17|193.17|194.21|193.21|193.66|192.66|203
1739432400000|2025-02-13 07:40:00|194.18|193.18|194.35|193.35|194.37|193.37|194.13|193.13|91
1739432700000|2025-02-13 07:45:00|194.39|193.39|194.53|193.53|194.56|193.56|194.06|193.06|137
1739433000000|2025-02-13 07:50:00|194.49|193.49|194.06|193.06|194.49|193.49|194.06|193.06|91
1739433300000|2025-02-13 07:55:00|194.11|193.11|193.6|192.6|194.11|193.11|193.56|192.56|120
1739433600000|2025-02-13 08:00:00|193.61|192.61|193.75|192.75|193.75|192.75|193.48|192.48|129
1739433900000|2025-02-13 08:05:00|193.74|192.74|193.88|192.88|193.95|192.95|193.72|192.72|171
1739434200000|2025-02-13 08:10:00|193.87|192.87|193.54|192.54|193.88|192.88|193.5|192.5|132
1739434500000|2025-02-13 08:15:00|193.58|192.58|193.64|192.64|193.95|192.95|192.89|191.89|317
1739434800000|2025-02-13 08:20:00|193.63|192.63|193.46|192.46|193.82|192.82|193.26|192.26|213
1739435100000|2025-02-13 08:25:00|193.43|192.43|193.75|192.75|193.75|192.75|193.28|192.28|121
1739435400000|2025-02-13 08:30:00|193.72|192.72|193.73|192.73|193.88|192.88|193.55|192.55|122
1739435700000|2025-02-13 08:35:00|193.72|192.72|193.13|192.13|193.78|192.78|193.1|192.1|223
1739436000000|2025-02-13 08:40:00|193.15|192.15|192.93|191.93|193.24|192.24|192.83|191.83|170
1739436300000|2025-02-13 08:45:00|192.92|191.92|192.62|191.62|193.21|192.21|192.51|191.51|193
1739436600000|2025-02-13 08:50:00|192.63|191.63|192.76|191.76|193.23|192.23|192.55|191.55|183
1739436900000|2025-02-13 08:55:00|192.77|191.77|192.85|191.85|192.9|191.9|192.6|191.6|110
1739437200000|2025-02-13 09:00:00|192.84|191.84|193.49|192.49|193.55|192.55|192.51|191.51|184
1739437500000|2025-02-13 09:05:00|193.48|192.48|193.65|192.65|193.75|192.75|193.4|192.4|219
1739437800000|2025-02-13 09:10:00|193.64|192.64|193.31|192.31|193.8|192.8|193.28|192.28|117
1739438100000|2025-02-13 09:15:00|193.32|192.32|193.54|192.54|193.55|192.55|193.32|192.32|113
1739438400000|2025-02-13 09:20:00|193.53|192.53|193.46|192.46|193.56|192.56|193.29|192.29|69
1739438700000|2025-02-13 09:25:00|193.47|192.47|193.35|192.35|193.55|192.55|193.35|192.35|33
1739439000000|2025-02-13 09:30:00|193.32|192.32|193.56|192.56|193.57|192.57|193.17|192.17|142
1739439300000|2025-02-13 09:35:00|193.58|192.58|193.88|192.88|193.93|192.93|193.58|192.58|95
1739439600000|2025-02-13 09:40:00|193.86|192.86|193.84|192.84|194.03|193.03|193.83|192.83|56
1739439900000|2025-02-13 09:45:00|193.82|192.82|193.89|192.89|193.92|192.92|193.65|192.65|85
1739440200000|2025-02-13 09:50:00|193.9|192.9|193.86|192.86|194|193|193.86|192.86|36
1739440500000|2025-02-13 09:55:00|193.76|192.76|193.88|192.88|193.93|192.93|193.61|192.61|73
1739440800000|2025-02-13 10:00:00|193.87|192.87|193.52|192.52|193.87|192.87|193.52|192.52|78
1739441100000|2025-02-13 10:05:00|193.5|192.5|193.37|192.37|193.6|192.6|193.31|192.31|111
1739441400000|2025-02-13 10:10:00|193.36|192.36|193.94|192.94|193.99|192.99|193.35|192.35|137
1739441700000|2025-02-13 10:15:00|193.91|192.91|193.83|192.83|194|193|193.71|192.71|152
1739442000000|2025-02-13 10:20:00|193.79|192.79|193.55|192.55|193.79|192.79|193.49|192.49|82
1739442300000|2025-02-13 10:25:00|193.53|192.53|193.45|192.45|193.53|192.53|193.31|192.31|103
1739442600000|2025-02-13 10:30:00|193.44|192.44|193.41|192.41|193.5|192.5|193.32|192.32|41
1739442900000|2025-02-13 10:35:00|193.36|192.36|193.05|192.05|193.36|192.36|193.01|192.01|85
1739443200000|2025-02-13 10:40:00|193.06|192.06|193.56|192.56|193.56|192.56|193.06|192.06|103
1739443500000|2025-02-13 10:45:00|193.58|192.58|193.17|192.17|193.58|192.58|193.09|192.09|75
1739443800000|2025-02-13 10:50:00|193.19|192.19|193.07|192.07|193.2|192.2|193.03|192.03|109
1739444100000|2025-02-13 10:55:00|193.08|192.08|193.16|192.16|193.16|192.16|193.03|192.03|41
1739444400000|2025-02-13 11:00:00|193.17|192.17|193.3|192.3|193.45|192.45|193.03|192.03|89
1739444700000|2025-02-13 11:05:00|193.26|192.26|193.31|192.31|193.41|192.41|193.08|192.08|60
1739445000000|2025-02-13 11:10:00|193.3|192.3|193.09|192.09|193.3|192.3|193.06|192.06|70
1739445300000|2025-02-13 11:15:00|193.13|192.13|192.75|191.75|193.16|192.16|192.75|191.75|74
1739445600000|2025-02-13 11:20:00|192.77|191.77|192.86|191.86|192.88|191.88|192.75|191.75|78
1739445900000|2025-02-13 11:25:00|192.87|191.87|192.75|191.75|193.02|192.02|192.75|191.75|135
1739446200000|2025-02-13 11:30:00|192.74|191.74|192.04|191.04|192.74|191.74|191.8|190.8|192
1739446500000|2025-02-13 11:35:00|192.05|191.05|192.42|191.42|192.44|191.44|192|191|89
1739446800000|2025-02-13 11:40:00|192.41|191.41|192.55|191.55|192.62|191.62|192.41|191.41|45
1739447100000|2025-02-13 11:45:00|192.57|191.57|192.17|191.17|192.71|191.71|192.16|191.16|151
1739447400000|2025-02-13 11:50:00|192.18|191.18|192.21|191.21|192.28|191.28|191.71|190.71|151
1739447700000|2025-02-13 11:55:00|192.23|191.23|192.43|191.43|192.45|191.45|191.96|190.96|92
1739448000000|2025-02-13 12:00:00|192.44|191.44|192.11|191.11|192.5|191.5|191.93|190.93|184
1739448300000|2025-02-13 12:05:00|192.13|191.13|192.24|191.24|192.31|191.31|191.81|190.81|141
1739448600000|2025-02-13 12:10:00|192.25|191.25|192.14|191.14|192.25|191.25|192.1|191.1|114
1739448900000|2025-02-13 12:15:00|192.13|191.13|192.06|191.06|192.3|191.3|192.03|191.03|117
1739449200000|2025-02-13 12:20:00|192.11|191.11|192.17|191.17|192.34|191.34|192.06|191.06|98
1739449500000|2025-02-13 12:25:00|192.2|191.2|192.38|191.38|192.44|191.44|192.2|191.2|78
1739449800000|2025-02-13 12:30:00|192.36|191.36|192.59|191.59|192.69|191.69|192.32|191.32|115
1739450100000|2025-02-13 12:35:00|192.6|191.6|192.53|191.53|192.62|191.62|192.43|191.43|176
1739450400000|2025-02-13 12:40:00|192.56|191.56|192.36|191.36|192.71|191.71|192.33|191.33|72
1739450700000|2025-02-13 12:45:00|192.38|191.38|191.83|190.83|192.39|191.39|191.73|190.73|93
1739451000000|2025-02-13 12:50:00|191.84|190.84|192.09|191.09|192.11|191.11|191.77|190.77|121
1739451300000|2025-02-13 12:55:00|192.06|191.06|191.65|190.65|192.09|191.09|191.4|190.4|126
1739451600000|2025-02-13 13:00:00|191.67|190.67|191.31|190.31|191.67|190.67|191.04|190.04|228
1739451900000|2025-02-13 13:05:00|191.29|190.29|192.12|191.12|192.17|191.17|191.22|190.22|182
1739452200000|2025-02-13 13:10:00|192.06|191.06|191.73|190.73|192.06|191.06|191.73|190.73|31
1739452500000|2025-02-13 13:15:00|191.69|190.69|191.94|190.94|191.97|190.97|191.24|190.24|207
1739452800000|2025-02-13 13:20:00|191.95|190.95|191.75|190.75|191.98|190.98|191.49|190.49|134
1739453100000|2025-02-13 13:25:00|191.79|190.79|191.32|190.32|191.85|190.85|191.3|190.3|107
1739453400000|2025-02-13 13:30:00|191.33|190.33|192.26|191.26|192.81|191.81|191.31|190.31|670
1739453700000|2025-02-13 13:35:00|192.25|191.25|192.5|191.5|192.84|191.84|192.03|191.03|582
1739454000000|2025-02-13 13:40:00|192.49|191.49|191.77|190.77|192.52|191.52|191.74|190.74|393
1739454300000|2025-02-13 13:45:00|191.78|190.78|191.11|190.11|191.78|190.78|190.85|189.85|422
1739454600000|2025-02-13 13:50:00|191.09|190.09|191.59|190.59|191.67|190.67|190.94|189.94|304
1739454900000|2025-02-13 13:55:00|191.58|190.58|191.53|190.53|191.66|190.66|191.41|190.41|200
1739455200000|2025-02-13 14:00:00|191.52|190.52|191|190|191.52|190.52|190.79|189.79|212
1739455500000|2025-02-13 14:05:00|191.01|190.01|190.25|189.25|191.31|190.31|190.22|189.22|164
1739455800000|2025-02-13 14:10:00|190.24|189.24|190.26|189.26|190.58|189.58|190.07|189.07|246
1739456100000|2025-02-13 14:15:00|190.25|189.25|190.06|189.06|190.27|189.27|189.52|188.52|323
1739456400000|2025-02-13 14:20:00|189.98|188.98|190.92|189.92|190.98|189.98|189.9|188.9|223
1739456700000|2025-02-13 14:25:00|190.93|189.93|191.04|190.04|191.1|190.1|190.76|189.76|143
1739457000000|2025-02-13 14:30:00|191.02|190.02|191.16|190.16|191.76|190.76|190.96|189.96|166
1739457300000|2025-02-13 14:35:00|191.15|190.15|190.32|189.32|191.29|190.29|189.95|188.95|462
1739457600000|2025-02-13 14:40:00|190.35|189.35|191.67|190.67|191.68|190.68|190.3|189.3|288
1739457900000|2025-02-13 14:45:00|191.69|190.69|191.65|190.65|192.09|191.09|191.51|190.51|201
1739458200000|2025-02-13 14:50:00|191.66|190.66|191.44|190.44|191.67|190.67|191.35|190.35|195
1739458500000|2025-02-13 14:55:00|191.45|190.45|191.45|190.45|191.59|190.59|191.28|190.28|222
1739458800000|2025-02-13 15:00:00|191.42|190.42|190.93|189.93|191.74|190.74|190.86|189.86|319
1739459100000|2025-02-13 15:05:00|190.92|189.92|190.81|189.81|190.92|189.92|190.32|189.32|182
1739459400000|2025-02-13 15:10:00|190.77|189.77|191.04|190.04|191.13|190.13|190.46|189.46|187
1739459700000|2025-02-13 15:15:00|191.07|190.07|192.4|191.4|192.46|191.46|191.07|190.07|234
1739460000000|2025-02-13 15:20:00|192.35|191.35|192.7|191.7|193.36|192.36|192.35|191.35|271
1739460300000|2025-02-13 15:25:00|192.72|191.72|192.01|191.01|192.72|191.72|191.95|190.95|359
1739460600000|2025-02-13 15:30:00|192.02|191.02|192.22|191.22|192.31|191.31|191.76|190.76|289
1739460900000|2025-02-13 15:35:00|192.23|191.23|193.05|192.05|193.08|192.08|192.18|191.18|109
1739461200000|2025-02-13 15:40:00|193.04|192.04|193.59|192.59|193.59|192.59|192.84|191.84|197
1739461500000|2025-02-13 15:45:00|193.6|192.6|193.54|192.54|193.62|192.62|193.2|192.2|204
1739461800000|2025-02-13 15:50:00|193.5|192.5|192.69|191.69|193.53|192.53|192.68|191.68|180
1739462100000|2025-02-13 15:55:00|192.68|191.68|192.5|191.5|192.73|191.73|192.21|191.21|228
1739462400000|2025-02-13 16:00:00|192.49|191.49|191.8|190.8|192.49|191.49|191.75|190.75|212
1739462700000|2025-02-13 16:05:00|191.79|190.79|191.37|190.37|192.11|191.11|191.09|190.09|360
1739463000000|2025-02-13 16:10:00|191.4|190.4|191.82|190.82|191.87|190.87|191.09|190.09|271
1739463300000|2025-02-13 16:15:00|191.85|190.85|191.56|190.56|191.85|190.85|191.01|190.01|198
1739463600000|2025-02-13 16:20:00|191.58|190.58|191.08|190.08|191.58|190.58|191.01|190.01|199
1739463900000|2025-02-13 16:25:00|191.07|190.07|190.79|189.79|191.23|190.23|190.69|189.69|123
1739464200000|2025-02-13 16:30:00|190.81|189.81|191.32|190.32|191.52|190.52|190.62|189.62|188
1739464500000|2025-02-13 16:35:00|191.34|190.34|191.31|190.31|191.54|190.54|191.18|190.18|193
1739464800000|2025-02-13 16:40:00|191.32|190.32|191.34|190.34|191.59|190.59|191.31|190.31|97
1739465100000|2025-02-13 16:45:00|191.33|190.33|191.08|190.08|191.45|190.45|190.81|189.81|198
1739465400000|2025-02-13 16:50:00|191.06|190.06|190.89|189.89|191.32|190.32|190.8|189.8|194
1739465700000|2025-02-13 16:55:00|190.9|189.9|191.28|190.28|191.31|190.31|190.57|189.57|140
1739466000000|2025-02-13 17:00:00|191.26|190.26|191.68|190.68|191.68|190.68|191.14|190.14|125
1739466300000|2025-02-13 17:05:00|191.69|190.69|191.89|190.89|191.97|190.97|191.59|190.59|92
1739466600000|2025-02-13 17:10:00|191.9|190.9|191.8|190.8|192.01|191.01|191.8|190.8|104
1739466900000|2025-02-13 17:15:00|191.81|190.81|191.45|190.45|192.09|191.09|191.45|190.45|98
1739467200000|2025-02-13 17:20:00|191.37|190.37|191.99|190.99|191.99|190.99|191.24|190.24|92
1739467500000|2025-02-13 17:25:00|192|191|192.75|191.75|192.95|191.95|192|191|93
1739467800000|2025-02-13 17:30:00|192.74|191.74|192.88|191.88|192.88|191.88|192.29|191.29|115
1739468100000|2025-02-13 17:35:00|192.86|191.86|192.87|191.87|193.1|192.1|192.73|191.73|91
1739468400000|2025-02-13 17:40:00|192.88|191.88|192.76|191.76|192.9|191.9|192.69|191.69|90
1739468700000|2025-02-13 17:45:00|192.78|191.78|193.04|192.04|193.1|192.1|192.74|191.74|104
1739469000000|2025-02-13 17:50:00|193.07|192.07|192.69|191.69|193.11|192.11|192.57|191.57|133
1739469300000|2025-02-13 17:55:00|192.66|191.66|192.2|191.2|192.67|191.67|192.16|191.16|95
1739469600000|2025-02-13 18:00:00|192.22|191.22|191.82|190.82|192.46|191.46|191.8|190.8|102
1739469900000|2025-02-13 18:05:00|191.83|190.83|191.91|190.91|192.21|191.21|191.76|190.76|128
1739470200000|2025-02-13 18:10:00|191.9|190.9|192.02|191.02|192.02|191.02|191.79|190.79|102
1739470500000|2025-02-13 18:15:00|192.09|191.09|191.97|190.97|192.5|191.5|191.88|190.88|115
1739470800000|2025-02-13 18:20:00|191.95|190.95|192.72|191.72|192.84|191.84|191.95|190.95|71
1739471100000|2025-02-13 18:25:00|192.74|191.74|192.5|191.5|192.76|191.76|192.5|191.5|44
1739471400000|2025-02-13 18:30:00|192.46|191.46|192.64|191.64|192.8|191.8|192.43|191.43|66
1739471700000|2025-02-13 18:35:00|192.62|191.62|192.88|191.88|192.88|191.88|192.62|191.62|63
1739472000000|2025-02-13 18:40:00|192.87|191.87|192.71|191.71|192.96|191.96|192.18|191.18|185
1739472300000|2025-02-13 18:45:00|192.7|191.7|193.5|192.5|193.58|192.58|192.59|191.59|152
1739472600000|2025-02-13 18:50:00|193.43|192.43|193.52|192.52|193.56|192.56|193.29|192.29|96
1739472900000|2025-02-13 18:55:00|193.55|192.55|193.91|192.91|193.96|192.96|193.44|192.44|81
1739473200000|2025-02-13 19:00:00|193.89|192.89|194.98|193.98|194.99|193.99|193.89|192.89|88
1739473500000|2025-02-13 19:05:00|194.93|193.93|195.02|194.02|195.1|194.1|194.59|193.59|108
1739473800000|2025-02-13 19:10:00|195.01|194.01|194.31|193.31|195.02|194.02|194.29|193.29|53
1739474100000|2025-02-13 19:15:00|194.32|193.32|193.99|192.99|194.49|193.49|193.99|192.99|62
1739474400000|2025-02-13 19:20:00|193.98|192.98|193.61|192.61|194.04|193.04|193.58|192.58|72
1739474700000|2025-02-13 19:25:00|193.62|192.62|193.21|192.21|193.83|192.83|193.16|192.16|84
1739475000000|2025-02-13 19:30:00|193.18|192.18|193.15|192.15|193.21|192.21|192.66|191.66|102
1739475300000|2025-02-13 19:35:00|193.17|192.17|192.94|191.94|193.31|192.31|192.94|191.94|63
1739475600000|2025-02-13 19:40:00|192.92|191.92|192.8|191.8|192.97|191.97|192.51|191.51|70
1739475900000|2025-02-13 19:45:00|192.79|191.79|192.9|191.9|192.96|191.96|192.72|191.72|131
1739476200000|2025-02-13 19:50:00|192.91|191.91|193.17|192.17|193.18|192.18|192.87|191.87|111
1739476500000|2025-02-13 19:55:00|193.18|192.18|193.26|192.26|193.47|192.47|193.18|192.18|57
1739476800000|2025-02-13 20:00:00|193.19|192.19|193.98|192.98|194.01|193.01|193.17|192.17|96
1739477100000|2025-02-13 20:05:00|193.99|192.99|194.01|193.01|194.13|193.13|193.82|192.82|97
1739477400000|2025-02-13 20:10:00|193.99|192.99|194.36|193.36|194.36|193.36|193.98|192.98|66
1739477700000|2025-02-13 20:15:00|194.34|193.34|194.78|193.78|194.8|193.8|194.33|193.33|60
1739478000000|2025-02-13 20:20:00|194.77|193.77|194.72|193.72|194.77|193.77|194.4|193.4|56
1739478300000|2025-02-13 20:25:00|194.73|193.73|195.22|194.22|195.23|194.23|194.73|193.73|67
1739478600000|2025-02-13 20:30:00|195.21|194.21|195.51|194.51|195.67|194.67|195.19|194.19|52
1739478900000|2025-02-13 20:35:00|195.52|194.52|195.36|194.36|195.55|194.55|195.12|194.12|54
1739479200000|2025-02-13 20:40:00|195.33|194.33|195.13|194.13|195.33|194.33|195.13|194.13|33
1739479500000|2025-02-13 20:45:00|195.12|194.12|194.96|193.96|195.12|194.12|194.87|193.87|32
1739479800000|2025-02-13 20:50:00|194.97|193.97|194.68|193.68|194.98|193.98|194.54|193.54|48
1739480100000|2025-02-13 20:55:00|194.58|193.58|195.08|194.08|195.16|194.16|194.43|193.43|94
1739480400000|2025-02-13 21:00:00|195.09|194.09|195.3|194.3|195.3|194.3|194.81|193.81|88
1739480700000|2025-02-13 21:05:00|195.29|194.29|195.59|194.59|195.67|194.67|195.27|194.27|152
1739481000000|2025-02-13 21:10:00|195.58|194.58|195.47|194.47|195.61|194.61|195.31|194.31|122
1739481300000|2025-02-13 21:15:00|195.46|194.46|195.55|194.55|195.55|194.55|195.24|194.24|52
1739481600000|2025-02-13 21:20:00|195.53|194.53|195.35|194.35|195.54|194.54|195.35|194.35|62
1739481900000|2025-02-13 21:25:00|195.36|194.36|195.27|194.27|195.45|194.45|195.12|194.12|54
1739482200000|2025-02-13 21:30:00|195.26|194.26|195.51|194.51|195.79|194.79|195.21|194.21|119
1739482500000|2025-02-13 21:35:00|195.53|194.53|195.79|194.79|195.83|194.83|195.5|194.5|57
1739482800000|2025-02-13 21:40:00|195.77|194.77|195.7|194.7|195.95|194.95|195.7|194.7|68
1739483100000|2025-02-13 21:45:00|195.71|194.71|195.63|194.63|195.77|194.77|195.63|194.63|88
1739483400000|2025-02-13 21:50:00|195.58|194.58|195.35|194.35|195.63|194.63|195.35|194.35|35
1739483700000|2025-02-13 21:55:00|195.34|194.34|195.57|194.57|195.58|194.58|195.25|194.25|59
1739484000000|2025-02-13 22:00:00|195.58|194.58|195.36|194.36|195.64|194.64|195.34|194.34|156
1739484300000|2025-02-13 22:05:00|195.35|194.35|195.15|194.15|195.4|194.4|195.15|194.15|110
1739484600000|2025-02-13 22:10:00|195.16|194.16|195.05|194.05|195.22|194.22|194.76|193.76|156
1739484900000|2025-02-13 22:15:00|195.04|194.04|195.61|194.61|195.63|194.63|195.04|194.04|102
1739485200000|2025-02-13 22:20:00|195.65|194.65|195.41|194.41|195.72|194.72|195.41|194.41|37
1739485500000|2025-02-13 22:25:00|195.42|194.42|195.31|194.31|195.54|194.54|195.23|194.23|106
1739485800000|2025-02-13 22:30:00|195.3|194.3|195.32|194.32|195.38|194.38|195|194|70
1739486100000|2025-02-13 22:35:00|195.33|194.33|195.54|194.54|195.54|194.54|195.25|194.25|47
1739486400000|2025-02-13 22:40:00|195.57|194.57|195.59|194.59|195.59|194.59|195.53|194.53|24
1739486700000|2025-02-13 22:45:00|195.56|194.56|195.36|194.36|195.56|194.56|195.36|194.36|15
1739487000000|2025-02-13 22:50:00|195.35|194.35|195.07|194.07|195.35|194.35|194.86|193.86|61
1739487300000|2025-02-13 22:55:00|195.04|194.04|194.48|193.48|195.04|194.04|194.41|193.41|90
1739487600000|2025-02-13 23:00:00|194.49|193.49|194.93|193.93|194.99|193.99|194.33|193.33|134
1739487900000|2025-02-13 23:05:00|194.95|193.95|194.89|193.89|194.97|193.97|194.53|193.53|172
1739488200000|2025-02-13 23:10:00|194.9|193.9|194.49|193.49|194.9|193.9|194.44|193.44|71
1739488500000|2025-02-13 23:15:00|194.5|193.5|194.82|193.82|194.9|193.9|194.5|193.5|75
1739488800000|2025-02-13 23:20:00|194.75|193.75|194.68|193.68|194.75|193.75|194.43|193.43|49
1739489100000|2025-02-13 23:25:00|194.69|193.69|194.75|193.75|194.88|193.88|194.68|193.68|60
1739489400000|2025-02-13 23:30:00|194.77|193.77|194.67|193.67|194.77|193.77|194.57|193.57|98
1739489700000|2025-02-13 23:35:00|194.66|193.66|194.89|193.89|194.91|193.91|194.63|193.63|40
1739490000000|2025-02-13 23:40:00|194.88|193.88|194.86|193.86|195.13|194.13|194.86|193.86|45
1739490300000|2025-02-13 23:45:00|194.87|193.87|194.84|193.84|194.99|193.99|194.73|193.73|42
1739490600000|2025-02-13 23:50:00|194.83|193.83|194.73|193.73|194.93|193.93|194.73|193.73|89
1739490900000|2025-02-13 23:55:00|194.76|193.76|194.82|193.82|195.16|194.16|194.75|193.75|48
1739491200000|2025-02-14 00:00:00|194.83|193.83|195.12|194.12|195.19|194.19|194.83|193.83|77
1739491500000|2025-02-14 00:05:00|195.13|194.13|194.99|193.99|195.33|194.33|194.97|193.97|96
1739491800000|2025-02-14 00:10:00|195.02|194.02|195.01|194.01|195.07|194.07|194.83|193.83|69
1739492100000|2025-02-14 00:15:00|194.96|193.96|195.03|194.03|195.15|194.15|194.73|193.73|90
1739492400000|2025-02-14 00:20:00|195.01|194.01|195.69|194.69|195.75|194.75|195.01|194.01|99
1739492700000|2025-02-14 00:25:00|195.74|194.74|195.88|194.88|195.9|194.9|195.74|194.74|67
1739493000000|2025-02-14 00:30:00|195.89|194.89|195.85|194.85|196.34|195.34|195.85|194.85|124
1739493300000|2025-02-14 00:35:00|195.79|194.79|195.22|194.22|195.79|194.79|195.22|194.22|60
1739493600000|2025-02-14 00:40:00|195.24|194.24|195.49|194.49|195.62|194.62|195.21|194.21|94
1739493900000|2025-02-14 00:45:00|195.45|194.45|195.78|194.78|195.81|194.81|195.43|194.43|113
1739494200000|2025-02-14 00:50:00|195.77|194.77|195.92|194.92|195.98|194.98|195.73|194.73|76
1739494500000|2025-02-14 00:55:00|195.98|194.98|196.47|195.47|196.49|195.49|195.96|194.96|49
1739494800000|2025-02-14 01:00:00|196.48|195.48|196.45|195.45|196.7|195.7|196.43|195.43|65
1739495100000|2025-02-14 01:05:00|196.41|195.41|195.91|194.91|196.41|195.41|195.91|194.91|38
1739495400000|2025-02-14 01:10:00|195.92|194.92|195.91|194.91|196.22|195.22|195.91|194.91|85
1739495700000|2025-02-14 01:15:00|195.9|194.9|195.74|194.74|195.9|194.9|195.63|194.63|88
1739496000000|2025-02-14 01:20:00|195.75|194.75|195.94|194.94|196.13|195.13|195.75|194.75|106
1739496300000|2025-02-14 01:25:00|195.95|194.95|196.08|195.08|196.23|195.23|195.95|194.95|80
1739496600000|2025-02-14 01:30:00|196.11|195.11|195.72|194.72|196.23|195.23|195.72|194.72|161
1739496900000|2025-02-14 01:35:00|195.73|194.73|195.65|194.65|195.81|194.81|195.56|194.56|103
1739497200000|2025-02-14 01:40:00|195.64|194.64|195.42|194.42|195.67|194.67|195.4|194.4|53
1739497500000|2025-02-14 01:45:00|195.52|194.52|196.13|195.13|196.18|195.18|195.45|194.45|47
1739497800000|2025-02-14 01:50:00|196.16|195.16|196.36|195.36|196.39|195.39|196.16|195.16|69
1739498100000|2025-02-14 01:55:00|196.37|195.37|196.38|195.38|196.55|195.55|196.29|195.29|68
1739498400000|2025-02-14 02:00:00|196.43|195.43|196.23|195.23|196.53|195.53|196.11|195.11|111
1739498700000|2025-02-14 02:05:00|196.24|195.24|196.86|195.86|196.92|195.92|196.24|195.24|137
1739499000000|2025-02-14 02:10:00|196.88|195.88|196.97|195.97|197.12|196.12|196.84|195.84|116
1739499300000|2025-02-14 02:15:00|196.98|195.98|196.87|195.87|196.98|195.98|196.75|195.75|102
1739499600000|2025-02-14 02:20:00|196.89|195.89|196.94|195.94|197.02|196.02|196.87|195.87|63
1739499900000|2025-02-14 02:25:00|196.92|195.92|196.75|195.75|196.92|195.92|196.7|195.7|80
1739500200000|2025-02-14 02:30:00|196.76|195.76|196.95|195.95|197|196|196.7|195.7|87
1739500500000|2025-02-14 02:35:00|196.94|195.94|197.04|196.04|197.06|196.06|196.86|195.86|75
1739500800000|2025-02-14 02:40:00|197.07|196.07|197.16|196.16|197.18|196.18|197.07|196.07|26
1739501100000|2025-02-14 02:45:00|197.15|196.15|196.84|195.84|197.19|196.19|196.84|195.84|61
1739501400000|2025-02-14 02:50:00|196.83|195.83|196.52|195.52|196.83|195.83|196.52|195.52|24
1739501700000|2025-02-14 02:55:00|196.4|195.4|196.25|195.25|196.65|195.65|196.25|195.25|79
1739502000000|2025-02-14 03:00:00|196.26|195.26|196.5|195.5|196.56|195.56|196.26|195.26|178
1739502300000|2025-02-14 03:05:00|196.51|195.51|196.45|195.45|196.64|195.64|196.45|195.45|112
1739502600000|2025-02-14 03:10:00|196.47|195.47|196.62|195.62|196.65|195.65|196.42|195.42|80
1739502900000|2025-02-14 03:15:00|196.63|195.63|196.53|195.53|196.67|195.67|196.53|195.53|45
1739503200000|2025-02-14 03:20:00|196.4|195.4|196.24|195.24|196.4|195.4|196.23|195.23|58
1739503500000|2025-02-14 03:25:00|196.25|195.25|196.52|195.52|196.53|195.53|196.25|195.25|64
1739503800000|2025-02-14 03:30:00|196.53|195.53|196.55|195.55|196.71|195.71|196.43|195.43|113
1739504100000|2025-02-14 03:35:00|196.64|195.64|196.77|195.77|196.8|195.8|196.6|195.6|43
1739504400000|2025-02-14 03:40:00|196.74|195.74|196.97|195.97|196.97|195.97|196.73|195.73|62
1739504700000|2025-02-14 03:45:00|196.98|195.98|197.58|196.58|197.58|196.58|196.98|195.98|65
1739505000000|2025-02-14 03:50:00|197.59|196.59|197.72|196.72|197.85|196.85|197.59|196.59|44
1739505300000|2025-02-14 03:55:00|197.7|196.7|197.6|196.6|197.84|196.84|197.6|196.6|37
1739505600000|2025-02-14 04:00:00|197.62|196.62|197.69|196.69|197.8|196.8|197.41|196.41|63
1739505900000|2025-02-14 04:05:00|197.68|196.68|197.18|196.18|197.87|196.87|197.18|196.18|53
1739506200000|2025-02-14 04:10:00|197.15|196.15|197.02|196.02|197.15|196.15|197.02|196.02|2
1739506500000|2025-02-14 04:15:00|197.01|196.01|197|196|197.02|196.02|196.97|195.97|37
1739506800000|2025-02-14 04:20:00|197.01|196.01|196.8|195.8|197.03|196.03|196.8|195.8|19
1739507100000|2025-02-14 04:25:00|196.79|195.79|196.68|195.68|196.8|195.8|196.68|195.68|29
1739507400000|2025-02-14 04:30:00|196.63|195.63|196.7|195.7|196.75|195.75|196.62|195.62|27
1739507700000|2025-02-14 04:35:00|196.69|195.69|196.48|195.48|196.69|195.69|196.47|195.47|24
1739508000000|2025-02-14 04:40:00|196.49|195.49|196.33|195.33|196.53|195.53|196.33|195.33|9
1739508300000|2025-02-14 04:45:00|196.34|195.34|196.04|195.04|196.38|195.38|196.02|195.02|40
1739508600000|2025-02-14 04:50:00|196.05|195.05|195.82|194.82|196.05|195.05|195.82|194.82|33
1739508900000|2025-02-14 04:55:00|195.84|194.84|195.97|194.97|196.04|195.04|195.84|194.84|21
1739509200000|2025-02-14 05:00:00|195.99|194.99|195.88|194.88|196.09|195.09|195.85|194.85|45
1739509500000|2025-02-14 05:05:00|195.89|194.89|196.21|195.21|196.21|195.21|195.88|194.88|63
1739509800000|2025-02-14 05:10:00|196.2|195.2|196.22|195.22|196.41|195.41|196.19|195.19|37
1739510100000|2025-02-14 05:15:00|196.24|195.24|196.35|195.35|196.39|195.39|196.22|195.22|21
1739510400000|2025-02-14 05:20:00|196.37|195.37|196.39|195.39|196.5|195.5|196.37|195.37|45
1739510700000|2025-02-14 05:25:00|196.41|195.41|196.22|195.22|196.49|195.49|196.21|195.21|55
1739511000000|2025-02-14 05:30:00|196.17|195.17|195.63|194.63|196.17|195.17|195.63|194.63|32
1739511300000|2025-02-14 05:35:00|195.65|194.65|195.72|194.72|195.86|194.86|195.65|194.65|46
1739511900000|2025-02-14 05:45:00|195.71|194.71|195.44|194.44|195.75|194.75|195.32|194.32|59
1739512200000|2025-02-14 05:50:00|195.45|194.45|195.65|194.65|195.7|194.7|195.45|194.45|46
1739512500000|2025-02-14 05:55:00|195.7|194.7|196.04|195.04|196.12|195.12|195.7|194.7|48
1739512800000|2025-02-14 06:00:00|196.05|195.05|196.14|195.14|196.14|195.14|195.83|194.83|77
1739513100000|2025-02-14 06:05:00|196.16|195.16|196.33|195.33|196.37|195.37|196.16|195.16|57
1739513400000|2025-02-14 06:10:00|196.34|195.34|196.18|195.18|196.37|195.37|196.18|195.18|28
1739513700000|2025-02-14 06:15:00|196.15|195.15|195.97|194.97|196.16|195.16|195.97|194.97|38
1739514000000|2025-02-14 06:20:00|195.99|194.99|196.23|195.23|196.25|195.25|195.97|194.97|26
1739514300000|2025-02-14 06:25:00|196.26|195.26|196.24|195.24|196.36|195.36|196.16|195.16|59
1739514600000|2025-02-14 06:30:00|196.22|195.22|196.54|195.54|196.56|195.56|196.22|195.22|59
1739514900000|2025-02-14 06:35:00|196.56|195.56|196.57|195.57|196.68|195.68|196.48|195.48|34
1739515200000|2025-02-14 06:40:00|196.58|195.58|196.58|195.58|196.6|195.6|196.5|195.5|52
1739515500000|2025-02-14 06:45:00|196.57|195.57|196.4|195.4|196.68|195.68|196.39|195.39|44
1739515800000|2025-02-14 06:50:00|196.41|195.41|196.61|195.61|196.63|195.63|196.41|195.41|40
1739516100000|2025-02-14 06:55:00|196.62|195.62|196.72|195.72|196.75|195.75|196.62|195.62|29
1739516400000|2025-02-14 07:00:00|196.76|195.76|196.61|195.61|196.95|195.95|196.61|195.61|49
1739516700000|2025-02-14 07:05:00|196.62|195.62|197.08|196.08|197.1|196.1|196.62|195.62|67
1739517000000|2025-02-14 07:10:00|197.05|196.05|197.21|196.21|197.24|196.24|197.05|196.05|39
1739517300000|2025-02-14 07:15:00|197.2|196.2|197.13|196.13|197.24|196.24|197.12|196.12|32
1739517600000|2025-02-14 07:20:00|197.12|196.12|197.01|196.01|197.13|196.13|196.87|195.87|39
1739517900000|2025-02-14 07:25:00|197.03|196.03|197.34|196.34|197.37|196.37|197.03|196.03|47
1739518200000|2025-02-14 07:30:00|197.35|196.35|197.33|196.33|197.38|196.38|197.3|196.3|25
1739518500000|2025-02-14 07:35:00|197.35|196.35|197.15|196.15|197.37|196.37|197.15|196.15|23
1739518800000|2025-02-14 07:40:00|197.16|196.16|197.44|196.44|197.46|196.46|197.15|196.15|22
1739519100000|2025-02-14 07:45:00|197.46|196.46|197.38|196.38|197.55|196.55|197.38|196.38|17
1739519400000|2025-02-14 07:50:00|197.43|196.43|197.43|196.43|197.49|196.49|197.41|196.41|16
1739519700000|2025-02-14 07:55:00|197.45|196.45|197.24|196.24|197.47|196.47|197.24|196.24|14
1739520000000|2025-02-14 08:00:00|197.25|196.25|197.32|196.32|197.43|196.43|197.16|196.16|56
1739520300000|2025-02-14 08:05:00|197.34|196.34|197.01|196.01|197.41|196.41|196.92|195.92|58
1739520600000|2025-02-14 08:10:00|196.96|195.96|197.2|196.2|197.24|196.24|196.94|195.94|55
1739520900000|2025-02-14 08:15:00|197.21|196.21|197.34|196.34|197.37|196.37|197.15|196.15|48
1739521200000|2025-02-14 08:20:00|197.37|196.37|197.54|196.54|197.57|196.57|197.37|196.37|68
1739521500000|2025-02-14 08:25:00|197.53|196.53|198.36|197.36|198.46|197.46|197.53|196.53|103
1739521800000|2025-02-14 08:30:00|198.35|197.35|198|197|198.57|197.57|198|197|59
1739522100000|2025-02-14 08:35:00|198.02|197.02|198.52|197.52|198.62|197.62|198.02|197.02|86
1739522400000|2025-02-14 08:40:00|198.51|197.51|198.27|197.27|198.64|197.64|198.27|197.27|39
1739522700000|2025-02-14 08:45:00|198.28|197.28|197.62|196.62|198.28|197.28|197.62|196.62|39
1739523000000|2025-02-14 08:50:00|197.63|196.63|198.11|197.11|198.15|197.15|197.63|196.63|72
1739523300000|2025-02-14 08:55:00|198.12|197.12|198.05|197.05|198.27|197.27|198.03|197.03|58
1739523600000|2025-02-14 09:00:00|198.03|197.03|198.42|197.42|198.5|197.5|197.91|196.91|62
1739523900000|2025-02-14 09:05:00|198.38|197.38|198.72|197.72|198.79|197.79|198.38|197.38|57
1739524200000|2025-02-14 09:10:00|198.73|197.73|198.93|197.93|198.94|197.94|198.58|197.58|90
1739524500000|2025-02-14 09:15:00|198.9|197.9|198.23|197.23|199.03|198.03|198.23|197.23|84
1739524800000|2025-02-14 09:20:00|198.21|197.21|198.5|197.5|198.63|197.63|198.16|197.16|63
1739525100000|2025-02-14 09:25:00|198.51|197.51|198.6|197.6|198.82|197.82|198.5|197.5|66
1739525400000|2025-02-14 09:30:00|198.63|197.63|198.83|197.83|198.87|197.87|198.5|197.5|53
1739525700000|2025-02-14 09:35:00|198.82|197.82|199.31|198.31|199.35|198.35|198.78|197.78|71
1739526000000|2025-02-14 09:40:00|199.32|198.32|199.41|198.41|199.42|198.42|199.28|198.28|59
1739526300000|2025-02-14 09:45:00|199.44|198.44|199.19|198.19|199.52|198.52|199.19|198.19|20
1739526600000|2025-02-14 09:50:00|199.17|198.17|199.74|198.74|199.74|198.74|199.07|198.07|70
1739526900000|2025-02-14 09:55:00|199.76|198.76|200.41|199.41|200.51|199.51|199.76|198.76|89
1739527200000|2025-02-14 10:00:00|200.42|199.42|200.79|199.79|201|200|200.42|199.42|87
1739527500000|2025-02-14 10:05:00|200.8|199.8|201.4|200.4|201.64|200.64|200.8|199.8|115
1739527800000|2025-02-14 10:10:00|201.33|200.33|200.98|199.98|201.33|200.33|200.76|199.76|71
1739528100000|2025-02-14 10:15:00|200.99|199.99|201.19|200.19|201.47|200.47|200.99|199.99|78
1739528400000|2025-02-14 10:20:00|201.18|200.18|200.71|199.71|201.25|200.25|200.71|199.71|59
1739528700000|2025-02-14 10:25:00|200.69|199.69|200.41|199.41|200.71|199.71|200.41|199.41|39
1739529000000|2025-02-14 10:30:00|200.42|199.42|200.66|199.66|200.85|199.85|200.42|199.42|47
1739529300000|2025-02-14 10:35:00|200.72|199.72|200.86|199.86|200.92|199.92|200.72|199.72|37
1739529600000|2025-02-14 10:40:00|200.88|199.88|201.5|200.5|201.5|200.5|200.88|199.88|98
1739529900000|2025-02-14 10:45:00|201.51|200.51|201.21|200.21|201.72|200.72|201.08|200.08|97
1739530200000|2025-02-14 10:50:00|201.25|200.25|200.84|199.84|201.27|200.27|200.75|199.75|89
1739530500000|2025-02-14 10:55:00|200.83|199.83|201.17|200.17|201.23|200.23|200.83|199.83|100
1739530800000|2025-02-14 11:00:00|201.19|200.19|201.75|200.75|201.9|200.9|201.17|200.17|80
1739531100000|2025-02-14 11:05:00|201.77|200.77|201.5|200.5|201.85|200.85|201.17|200.17|83
1739531400000|2025-02-14 11:10:00|201.45|200.45|201.65|200.65|201.75|200.75|201.4|200.4|69
1739531700000|2025-02-14 11:15:00|201.64|200.64|201.34|200.34|201.7|200.7|201.19|200.19|71
1739532000000|2025-02-14 11:20:00|201.33|200.33|200.97|199.97|201.33|200.33|200.97|199.97|66
1739532300000|2025-02-14 11:25:00|201.02|200.02|200.41|199.41|201.05|200.05|200.41|199.41|71
1739532600000|2025-02-14 11:30:00|200.43|199.43|200.7|199.7|200.74|199.74|200.42|199.42|61
1739532900000|2025-02-14 11:35:00|200.71|199.71|200.59|199.59|200.81|199.81|200.41|199.41|75
1739533200000|2025-02-14 11:40:00|200.58|199.58|199.84|198.84|200.62|199.62|199.84|198.84|42
1739533500000|2025-02-14 11:45:00|199.89|198.89|199.6|198.6|200.19|199.19|199.6|198.6|79
1739533800000|2025-02-14 11:50:00|199.62|198.62|200.07|199.07|200.14|199.14|199.62|198.62|77
1739534100000|2025-02-14 11:55:00|200.08|199.08|200.15|199.15|200.22|199.22|200.08|199.08|23
1739534400000|2025-02-14 12:00:00|200.17|199.17|199.33|198.33|200.17|199.17|199.26|198.26|113
1739534700000|2025-02-14 12:05:00|199.34|198.34|199.22|198.22|199.65|198.65|199.22|198.22|77
1739535000000|2025-02-14 12:10:00|199.23|198.23|198.81|197.81|199.45|198.45|198.81|197.81|58
1739535300000|2025-02-14 12:15:00|198.82|197.82|198.47|197.47|199|198|198.28|197.28|149
1739535600000|2025-02-14 12:20:00|198.45|197.45|198.55|197.55|198.78|197.78|198.45|197.45|73
1739535900000|2025-02-14 12:25:00|198.58|197.58|198.07|197.07|198.58|197.58|198.07|197.07|28
1739536200000|2025-02-14 12:30:00|198.08|197.08|198.4|197.4|198.49|197.49|198.08|197.08|109
1739536500000|2025-02-14 12:35:00|198.38|197.38|197.85|196.85|198.39|197.39|197.83|196.83|52
1739536800000|2025-02-14 12:40:00|197.88|196.88|197.59|196.59|197.99|196.99|197.57|196.57|59
1739537100000|2025-02-14 12:45:00|197.58|196.58|197.5|196.5|197.67|196.67|197.5|196.5|101
1739537400000|2025-02-14 12:50:00|197.39|196.39|197.71|196.71|197.78|196.78|197.24|196.24|73
1739537700000|2025-02-14 12:55:00|197.68|196.68|197.56|196.56|197.7|196.7|197.4|196.4|71
1739538000000|2025-02-14 13:00:00|197.55|196.55|197.34|196.34|197.66|196.66|197.16|196.16|111
1739538300000|2025-02-14 13:05:00|197.35|196.35|197.44|196.44|197.58|196.58|197.25|196.25|119
1739538600000|2025-02-14 13:10:00|197.47|196.47|197.73|196.73|197.75|196.75|197.46|196.46|59
1739538900000|2025-02-14 13:15:00|197.74|196.74|197.61|196.61|197.81|196.81|197.55|196.55|40
1739539200000|2025-02-14 13:20:00|197.58|196.58|197.23|196.23|197.58|196.58|197.2|196.2|20
1739539500000|2025-02-14 13:25:00|197.25|196.25|197.12|196.12|197.25|196.25|197.01|196.01|47
1739539800000|2025-02-14 13:30:00|197.14|196.14|198.53|197.53|198.72|197.72|197.14|196.14|207
1739540100000|2025-02-14 13:35:00|198.4|197.4|198.01|197.01|198.4|197.4|198.01|197.01|147
1739540400000|2025-02-14 13:40:00|198.02|197.02|197.83|196.83|198.06|197.06|197.8|196.8|59
1739540700000|2025-02-14 13:45:00|197.82|196.82|198.69|197.69|198.69|197.69|197.8|196.8|163
1739541000000|2025-02-14 13:50:00|198.68|197.68|198.42|197.42|198.76|197.76|198.31|197.31|65
1739541300000|2025-02-14 13:55:00|198.43|197.43|198.42|197.42|198.76|197.76|198.42|197.42|88
1739541600000|2025-02-14 14:00:00|198.43|197.43|198.97|197.97|198.98|197.98|198.18|197.18|97
1739541900000|2025-02-14 14:05:00|198.96|197.96|198.87|197.87|199.17|198.17|198.82|197.82|80
1739542200000|2025-02-14 14:10:00|198.86|197.86|198.06|197.06|198.88|197.88|198.06|197.06|80
1739542500000|2025-02-14 14:15:00|198.16|197.16|198.49|197.49|198.58|197.58|198.14|197.14|125
1739542800000|2025-02-14 14:20:00|198.48|197.48|197.99|196.99|198.54|197.54|197.99|196.99|163
1739543100000|2025-02-14 14:25:00|198|197|197.57|196.57|198.04|197.04|197.54|196.54|61
1739543400000|2025-02-14 14:30:00|197.58|196.58|198.18|197.18|198.27|197.27|197.44|196.44|157
1739543700000|2025-02-14 14:35:00|198.25|197.25|199.72|198.72|199.79|198.79|198.23|197.23|150
1739544000000|2025-02-14 14:40:00|199.69|198.69|199.2|198.2|199.69|198.69|198.94|197.94|166
1739544300000|2025-02-14 14:45:00|199.19|198.19|200.24|199.24|200.48|199.48|199.19|198.19|187
1739544600000|2025-02-14 14:50:00|200.23|199.23|200.65|199.65|201.05|200.05|200|199|134
1739544900000|2025-02-14 14:55:00|200.62|199.62|200.27|199.27|200.65|199.65|200.01|199.01|143
1739545200000|2025-02-14 15:00:00|200.28|199.28|200.08|199.08|200.47|199.47|199.5|198.5|167
1739545500000|2025-02-14 15:05:00|200.12|199.12|201.16|200.16|202.55|201.55|200.12|199.12|247
1739545800000|2025-02-14 15:10:00|201.17|200.17|200.33|199.33|201.4|200.4|200.22|199.22|195
1739546100000|2025-02-14 15:15:00|200.36|199.36|198.91|197.91|200.54|199.54|198.67|197.67|298
1739546400000|2025-02-14 15:20:00|198.93|197.93|199.57|198.57|199.66|198.66|198.91|197.91|179
1739546700000|2025-02-14 15:25:00|199.59|198.59|199.26|198.26|200.03|199.03|199.26|198.26|125
1739547000000|2025-02-14 15:30:00|199.22|198.22|199.96|198.96|200.07|199.07|199.02|198.02|203
1739547300000|2025-02-14 15:35:00|199.93|198.93|200.13|199.13|200.35|199.35|199.8|198.8|166
1739547600000|2025-02-14 15:40:00|200.15|199.15|199.68|198.68|200.22|199.22|199.64|198.64|104
1739547900000|2025-02-14 15:45:00|199.66|198.66|199.67|198.67|200.09|199.09|199.34|198.34|184
1739548200000|2025-02-14 15:50:00|199.64|198.64|201.27|200.27|201.27|200.27|199.58|198.58|140
1739548500000|2025-02-14 15:55:00|201.24|200.24|201.33|200.33|201.86|200.86|200.97|199.97|187
1739548800000|2025-02-14 16:00:00|201.36|200.36|201.52|200.52|202.18|201.18|201.28|200.28|191
1739549100000|2025-02-14 16:05:00|201.56|200.56|201.51|200.51|202.6|201.6|201.51|200.51|111
1739549400000|2025-02-14 16:10:00|201.45|200.45|200.69|199.69|201.47|200.47|200.51|199.51|111
1739549700000|2025-02-14 16:15:00|200.63|199.63|199.9|198.9|200.63|199.63|199.88|198.88|142
1739550000000|2025-02-14 16:20:00|199.93|198.93|200.01|199.01|200.08|199.08|199.53|198.53|151
1739550300000|2025-02-14 16:25:00|200.02|199.02|200.45|199.45|200.63|199.63|200.01|199.01|181
1739550600000|2025-02-14 16:30:00|200.47|199.47|200.26|199.26|200.6|199.6|200.19|199.19|232
1739550900000|2025-02-14 16:35:00|200.19|199.19|200.52|199.52|200.53|199.53|199.86|198.86|166
1739551200000|2025-02-14 16:40:00|200.54|199.54|200.4|199.4|200.92|199.92|200.26|199.26|235
1739551500000|2025-02-14 16:45:00|200.39|199.39|200.39|199.39|200.63|199.63|199.86|198.86|192
1739551800000|2025-02-14 16:50:00|200.37|199.37|201|200|201.03|200.03|200.29|199.29|107
1739552100000|2025-02-14 16:55:00|201.03|200.03|202.15|201.15|202.25|201.25|201.03|200.03|300
1739552400000|2025-02-14 17:00:00|202.14|201.14|201.79|200.79|202.17|201.17|201.71|200.71|124
1739552700000|2025-02-14 17:05:00|201.71|200.71|202.2|201.2|202.33|201.33|201.41|200.41|176
1739553000000|2025-02-14 17:10:00|202.19|201.19|201.9|200.9|202.31|201.31|201.8|200.8|184
1739553300000|2025-02-14 17:15:00|201.89|200.89|202.53|201.53|202.68|201.68|201.85|200.85|117
1739553600000|2025-02-14 17:20:00|202.6|201.6|203.25|202.25|203.25|202.25|202.6|201.6|108
1739553900000|2025-02-14 17:25:00|203.26|202.26|202.93|201.93|203.64|202.64|202.78|201.78|168
1739554200000|2025-02-14 17:30:00|202.95|201.95|203.84|202.84|203.84|202.84|202.79|201.79|260
1739554500000|2025-02-14 17:35:00|203.85|202.85|204|203|204.18|203.18|203.74|202.74|266
1739554800000|2025-02-14 17:40:00|204.1|203.1|204.41|203.41|204.55|203.55|204.08|203.08|245
1739555100000|2025-02-14 17:45:00|204.42|203.42|205.45|204.45|205.45|204.45|204.41|203.41|155
1739555400000|2025-02-14 17:50:00|205.5|204.5|205.48|204.48|205.61|204.61|204.76|203.76|322
1739555700000|2025-02-14 17:55:00|205.49|204.49|205.15|204.15|205.58|204.58|205.03|204.03|253
1739556000000|2025-02-14 18:00:00|205.17|204.17|205.14|204.14|205.78|204.78|205.14|204.14|295
1739556300000|2025-02-14 18:05:00|205.13|204.13|204.93|203.93|205.56|204.56|204.9|203.9|295
1739556600000|2025-02-14 18:10:00|204.94|203.94|205.42|204.42|205.63|204.63|204.79|203.79|151
1739556900000|2025-02-14 18:15:00|205.43|204.43|204.84|203.84|205.68|204.68|204.78|203.78|262
1739557200000|2025-02-14 18:20:00|204.85|203.85|204.96|203.96|205.16|204.16|204.73|203.73|193
1739557500000|2025-02-14 18:25:00|204.95|203.95|204.56|203.56|205|204|204.56|203.56|156
1739557800000|2025-02-14 18:30:00|204.55|203.55|205.05|204.05|205.14|204.14|204.49|203.49|127
1739558100000|2025-02-14 18:35:00|205.04|204.04|203.87|202.87|205.04|204.04|203.87|202.87|214
1739558400000|2025-02-14 18:40:00|203.88|202.88|203.55|202.55|204.12|203.12|203.48|202.48|207
1739558700000|2025-02-14 18:45:00|203.54|202.54|203.78|202.78|204.03|203.03|203.49|202.49|151
1739559000000|2025-02-14 18:50:00|203.79|202.79|203.85|202.85|204.21|203.21|203.78|202.78|156
1739559300000|2025-02-14 18:55:00|203.86|202.86|203.24|202.24|203.86|202.86|203.12|202.12|147
1739559600000|2025-02-14 19:00:00|203.3|202.3|203.89|202.89|204.14|203.14|203.3|202.3|239
1739559900000|2025-02-14 19:05:00|203.9|202.9|203.89|202.89|204.08|203.08|203.67|202.67|254
1739560200000|2025-02-14 19:10:00|203.93|202.93|204.02|203.02|204.09|203.09|203.91|202.91|64
1739560500000|2025-02-14 19:15:00|204.01|203.01|203.85|202.85|204.01|203.01|203.83|202.83|141
1739560800000|2025-02-14 19:20:00|203.83|202.83|203.37|202.37|203.83|202.83|203.25|202.25|124
1739561100000|2025-02-14 19:25:00|203.36|202.36|202.92|201.92|203.37|202.37|202.86|201.86|93
1739561400000|2025-02-14 19:30:00|202.91|201.91|202.09|201.09|202.92|201.92|202.05|201.05|197
1739561700000|2025-02-14 19:35:00|202.11|201.11|202.67|201.67|202.76|201.76|202.11|201.11|136
1739562000000|2025-02-14 19:40:00|202.7|201.7|202.98|201.98|202.98|201.98|202.65|201.65|108
1739562300000|2025-02-14 19:45:00|202.94|201.94|202.37|201.37|202.97|201.97|202.25|201.25|117
1739562600000|2025-02-14 19:50:00|202.38|201.38|201.71|200.71|202.42|201.42|201.51|200.51|120
1739562900000|2025-02-14 19:55:00|201.7|200.7|202.06|201.06|202.22|201.22|201.7|200.7|115
1739563200000|2025-02-14 20:00:00|202.04|201.04|202.03|201.03|202.28|201.28|202.02|201.02|107
1739563500000|2025-02-14 20:05:00|202.02|201.02|201.87|200.87|202.09|201.09|201.67|200.67|86
1739563800000|2025-02-14 20:10:00|201.89|200.89|202.38|201.38|202.44|201.44|201.8|200.8|96
1739564100000|2025-02-14 20:15:00|202.39|201.39|202.42|201.42|202.64|201.64|202.39|201.39|114
1739564400000|2025-02-14 20:20:00|202.45|201.45|202.26|201.26|202.48|201.48|201.96|200.96|77
1739564700000|2025-02-14 20:25:00|202.27|201.27|202.27|201.27|202.39|201.39|202.22|201.22|57
1739565000000|2025-02-14 20:30:00|202.29|201.29|202.29|201.29|202.37|201.37|202.04|201.04|71
1739565300000|2025-02-14 20:35:00|202.3|201.3|202.7|201.7|202.74|201.74|202.23|201.23|53
1739565600000|2025-02-14 20:40:00|202.72|201.72|202.38|201.38|202.72|201.72|202.35|201.35|68
1739565900000|2025-02-14 20:45:00|202.43|201.43|202.66|201.66|202.7|201.7|202.26|201.26|116
1739566200000|2025-02-14 20:50:00|202.67|201.67|202.45|201.45|202.67|201.67|201.88|200.88|158
1739566500000|2025-02-14 20:55:00|202.44|201.44|201.7|200.7|202.44|201.44|201.39|200.39|316
1739566800000|2025-02-14 21:00:00|201.72|200.72|202.05|201.05|202.3|201.3|201.53|200.53|215
1739567100000|2025-02-14 21:05:00|202.08|201.08|201.09|200.09|202.08|201.08|201.05|200.05|270
1739567400000|2025-02-14 21:10:00|201.08|200.08|200.57|199.57|201.15|200.15|200.02|199.02|372
1739567700000|2025-02-14 21:15:00|200.54|199.54|200.58|199.58|200.64|199.64|200.16|199.16|297
1739568000000|2025-02-14 21:20:00|200.59|199.59|201.24|200.24|201.24|200.24|200.36|199.36|152
1739568300000|2025-02-14 21:25:00|201.23|200.23|201.05|200.05|201.5|200.5|201.04|200.04|195
1739568600000|2025-02-14 21:30:00|201.07|200.07|201.28|200.28|201.7|200.7|201.04|200.04|213
1739568900000|2025-02-14 21:35:00|201.29|200.29|202.05|201.05|202.05|201.05|201.24|200.24|216
1739569200000|2025-02-14 21:40:00|202.1|201.1|201.69|200.69|202.1|201.1|201.63|200.63|201
1739569500000|2025-02-14 21:45:00|201.68|200.68|201.73|200.73|201.99|200.99|201.6|200.6|192
1739569800000|2025-02-14 21:50:00|201.74|200.74|201.9|200.9|201.91|200.91|201.56|200.56|197
1739570100000|2025-02-14 21:55:00|201.91|200.91|201.98|200.98|202.18|201.18|201.89|200.89|151
1739606400000|2025-02-15 08:00:00|196.7|195.7|196.7|195.7|196.7|195.7|196.7|195.7|1
1739606700000|2025-02-15 08:05:00|196.71|195.71|196.44|195.44|196.71|195.71|196.36|195.36|179
1739607000000|2025-02-15 08:10:00|196.45|195.45|196.57|195.57|196.61|195.61|196.3|195.3|87
1739607300000|2025-02-15 08:15:00|196.58|195.58|197.07|196.07|197.11|196.11|196.58|195.58|121
1739607600000|2025-02-15 08:20:00|197.06|196.06|197.03|196.03|197.06|196.06|196.8|195.8|137
1739607900000|2025-02-15 08:25:00|197.02|196.02|196.98|195.98|197.11|196.11|196.93|195.93|109
1739608200000|2025-02-15 08:30:00|196.99|195.99|197.12|196.12|197.13|196.13|196.77|195.77|88
1739608500000|2025-02-15 08:35:00|197.11|196.11|196.88|195.88|197.11|196.11|196.79|195.79|94
1739608800000|2025-02-15 08:40:00|196.87|195.87|196.9|195.9|196.99|195.99|196.71|195.71|99
1739609100000|2025-02-15 08:45:00|196.89|195.89|196.79|195.79|196.93|195.93|196.76|195.76|118
1739609400000|2025-02-15 08:50:00|196.77|195.77|196.56|195.56|196.78|195.78|196.56|195.56|48
1739609700000|2025-02-15 08:55:00|196.57|195.57|196.59|195.59|196.64|195.64|196.5|195.5|64
1739610000000|2025-02-15 09:00:00|196.58|195.58|197.01|196.01|197.06|196.06|196.51|195.51|129
1739610300000|2025-02-15 09:05:00|197|196|197.01|196.01|197.21|196.21|197|196|68
1739610600000|2025-02-15 09:10:00|197|196|196.95|195.95|197|196|196.81|195.81|45
1739610900000|2025-02-15 09:15:00|196.93|195.93|196.77|195.77|197.11|196.11|196.73|195.73|130
1739611200000|2025-02-15 09:20:00|196.74|195.74|196.55|195.55|196.82|195.82|196.44|195.44|135
1739611500000|2025-02-15 09:25:00|196.54|195.54|196.02|195.02|196.54|195.54|196|195|150
1739611800000|2025-02-15 09:30:00|196.01|195.01|196.12|195.12|196.12|195.12|195.93|194.93|172
1739612100000|2025-02-15 09:35:00|196.11|195.11|196.08|195.08|196.11|195.11|195.94|194.94|116
1739612400000|2025-02-15 09:40:00|196.09|195.09|196.24|195.24|196.38|195.38|196.06|195.06|132
1739612700000|2025-02-15 09:45:00|196.25|195.25|196.01|195.01|196.41|195.41|196.01|195.01|94
1739613000000|2025-02-15 09:50:00|196|195|195.98|194.98|196.23|195.23|195.91|194.91|131
1739613300000|2025-02-15 09:55:00|195.97|194.97|195.76|194.76|195.97|194.97|195.7|194.7|106
1739613600000|2025-02-15 10:00:00|195.78|194.78|195.24|194.24|195.85|194.85|195.16|194.16|201
1739613900000|2025-02-15 10:05:00|195.23|194.23|195.36|194.36|195.5|194.5|195.11|194.11|244
1739614200000|2025-02-15 10:10:00|195.35|194.35|195.02|194.02|195.35|194.35|194.83|193.83|154
1739614500000|2025-02-15 10:15:00|195.01|194.01|194.56|193.56|195.02|194.02|194.48|193.48|88
1739614800000|2025-02-15 10:20:00|194.57|193.57|194.8|193.8|194.94|193.94|194.51|193.51|145
1739615100000|2025-02-15 10:25:00|194.79|193.79|194.99|193.99|194.99|193.99|194.6|193.6|160
1739615400000|2025-02-15 10:30:00|195|194|195.31|194.31|195.34|194.34|194.81|193.81|150
1739615700000|2025-02-15 10:35:00|195.3|194.3|194.89|193.89|195.32|194.32|194.85|193.85|189
1739616000000|2025-02-15 10:40:00|194.9|193.9|195.22|194.22|195.22|194.22|194.85|193.85|105
1739616300000|2025-02-15 10:45:00|195.21|194.21|195.44|194.44|195.48|194.48|195.18|194.18|171
1739616600000|2025-02-15 10:50:00|195.45|194.45|195.77|194.77|195.84|194.84|195.41|194.41|183
1739616900000|2025-02-15 10:55:00|195.78|194.78|195.61|194.61|195.78|194.78|195.58|194.58|60
1739617200000|2025-02-15 11:00:00|195.62|194.62|195.53|194.53|195.64|194.64|195.36|194.36|153
1739617500000|2025-02-15 11:05:00|195.54|194.54|195.83|194.83|195.83|194.83|195.48|194.48|120
1739617800000|2025-02-15 11:10:00|195.82|194.82|195.5|194.5|195.82|194.82|195.49|194.49|83
1739618100000|2025-02-15 11:15:00|195.49|194.49|195.12|194.12|195.49|194.49|195.02|194.02|260
1739618400000|2025-02-15 11:20:00|195.11|194.11|194.83|193.83|195.11|194.11|194.63|193.63|245
1739618700000|2025-02-15 11:25:00|194.82|193.82|194.93|193.93|195.11|194.11|194.75|193.75|207
1739619000000|2025-02-15 11:30:00|194.94|193.94|195.25|194.25|195.28|194.28|194.87|193.87|131
1739619300000|2025-02-15 11:35:00|195.26|194.26|194.7|193.7|195.36|194.36|194.62|193.62|171
1739619600000|2025-02-15 11:40:00|194.71|193.71|195.08|194.08|195.19|194.19|194.7|193.7|169
1739619900000|2025-02-15 11:45:00|195.1|194.1|195.24|194.24|195.25|194.25|194.91|193.91|183
1739620200000|2025-02-15 11:50:00|195.25|194.25|195.61|194.61|195.69|194.69|195.22|194.22|135
1739620500000|2025-02-15 11:55:00|195.62|194.62|195.34|194.34|195.66|194.66|195.29|194.29|103
1739620800000|2025-02-15 12:00:00|195.35|194.35|195.74|194.74|195.77|194.77|195.2|194.2|192
1739621100000|2025-02-15 12:05:00|195.69|194.69|195.95|194.95|196.04|195.04|195.68|194.68|166
1739621400000|2025-02-15 12:10:00|195.96|194.96|195.75|194.75|195.98|194.98|195.74|194.74|131
1739621700000|2025-02-15 12:15:00|195.74|194.74|195.99|194.99|195.99|194.99|195.5|194.5|150
1739622000000|2025-02-15 12:20:00|196.01|195.01|196.1|195.1|196.26|195.26|196.01|195.01|191
1739622300000|2025-02-15 12:25:00|196.09|195.09|196.32|195.32|196.36|195.36|195.92|194.92|130
1739622600000|2025-02-15 12:30:00|196.3|195.3|196.21|195.21|196.41|195.41|195.99|194.99|210
1739622900000|2025-02-15 12:35:00|196.23|195.23|196.25|195.25|196.36|195.36|196.01|195.01|285
1739623200000|2025-02-15 12:40:00|196.24|195.24|196|195|196.26|195.26|196|195|73
1739623500000|2025-02-15 12:45:00|195.99|194.99|195.8|194.8|195.99|194.99|195.7|194.7|252
1739623800000|2025-02-15 12:50:00|195.81|194.81|196.51|195.51|196.52|195.52|195.71|194.71|179
1739624100000|2025-02-15 12:55:00|196.5|195.5|196.21|195.21|196.5|195.5|196.21|195.21|104
1739624400000|2025-02-15 13:00:00|196.22|195.22|196.4|195.4|196.53|195.53|196.18|195.18|138
1739624700000|2025-02-15 13:05:00|196.42|195.42|196.17|195.17|196.42|195.42|196.16|195.16|133
1739625000000|2025-02-15 13:10:00|196.18|195.18|195.69|194.69|196.19|195.19|195.66|194.66|151
1739625300000|2025-02-15 13:15:00|195.7|194.7|195.84|194.84|195.84|194.84|195.46|194.46|196
1739625600000|2025-02-15 13:20:00|195.83|194.83|195.79|194.79|195.89|194.89|195.75|194.75|72
1739625900000|2025-02-15 13:25:00|195.8|194.8|195.82|194.82|195.9|194.9|195.58|194.58|138
1739626200000|2025-02-15 13:30:00|195.81|194.81|196.06|195.06|196.06|195.06|195.71|194.71|152
1739626500000|2025-02-15 13:35:00|196.09|195.09|196.14|195.14|196.36|195.36|196.09|195.09|178
1739626800000|2025-02-15 13:40:00|196.13|195.13|196.09|195.09|196.22|195.22|196.01|195.01|102
1739627100000|2025-02-15 13:45:00|196.08|195.08|196.13|195.13|196.13|195.13|195.73|194.73|99
1739627400000|2025-02-15 13:50:00|196.14|195.14|195.72|194.72|196.16|195.16|195.69|194.69|157
1739627700000|2025-02-15 13:55:00|195.71|194.71|195.6|194.6|195.78|194.78|195.56|194.56|129
1739628000000|2025-02-15 14:00:00|195.59|194.59|194.89|193.89|195.59|194.59|194.8|193.8|279
1739628300000|2025-02-15 14:05:00|194.88|193.88|195.18|194.18|195.23|194.23|194.57|193.57|282
1739628600000|2025-02-15 14:10:00|195.17|194.17|195.43|194.43|195.43|194.43|194.96|193.96|190
1739628900000|2025-02-15 14:15:00|195.44|194.44|195|194|195.53|194.53|194.95|193.95|216
1739629200000|2025-02-15 14:20:00|195.01|194.01|194.69|193.69|195.13|194.13|194.62|193.62|210
1739629500000|2025-02-15 14:25:00|194.68|193.68|194.76|193.76|194.76|193.76|194.28|193.28|137
1739629800000|2025-02-15 14:30:00|194.75|193.75|194.63|193.63|194.81|193.81|194.48|193.48|203
1739630100000|2025-02-15 14:35:00|194.62|193.62|194.11|193.11|194.62|193.62|193.92|192.92|330
1739630400000|2025-02-15 14:40:00|194.12|193.12|194.07|193.07|194.31|193.31|193.88|192.88|293
1739630700000|2025-02-15 14:45:00|194.08|193.08|194.85|193.85|194.88|193.88|194.08|193.08|193
1739631000000|2025-02-15 14:50:00|194.86|193.86|194.61|193.61|194.92|193.92|194.47|193.47|189
1739631300000|2025-02-15 14:55:00|194.6|193.6|194.86|193.86|195.03|194.03|194.6|193.6|86
1739631600000|2025-02-15 15:00:00|194.85|193.85|195.04|194.04|195.1|194.1|194.82|193.82|145
1739631900000|2025-02-15 15:05:00|195|194|194.75|193.75|195|194|194.66|193.66|158
1739632200000|2025-02-15 15:10:00|194.73|193.73|194.77|193.77|194.8|193.8|194.54|193.54|128
1739632500000|2025-02-15 15:15:00|194.76|193.76|194.43|193.43|194.76|193.76|194.36|193.36|82
1739632800000|2025-02-15 15:20:00|194.42|193.42|194.15|193.15|194.43|193.43|194.08|193.08|124
1739633100000|2025-02-15 15:25:00|194.16|193.16|194.42|193.42|194.44|193.44|194.14|193.14|128
1739633400000|2025-02-15 15:30:00|194.41|193.41|194.4|193.4|194.42|193.42|194.18|193.18|201
1739633700000|2025-02-15 15:35:00|194.41|193.41|195|194|195.01|194.01|194.41|193.41|94
1739634000000|2025-02-15 15:40:00|195.01|194.01|195.04|194.04|195.05|194.05|194.92|193.92|88
1739634300000|2025-02-15 15:45:00|195.08|194.08|194.86|193.86|195.12|194.12|194.76|193.76|129
1739634600000|2025-02-15 15:50:00|194.89|193.89|194.82|193.82|195.01|194.01|194.79|193.79|103
1739634900000|2025-02-15 15:55:00|194.81|193.81|195.15|194.15|195.16|194.16|194.75|193.75|121
1739635200000|2025-02-15 16:00:00|195.16|194.16|195.28|194.28|195.38|194.38|194.95|193.95|125
1739635500000|2025-02-15 16:05:00|195.27|194.27|194.85|193.85|195.32|194.32|194.78|193.78|132
1739635800000|2025-02-15 16:10:00|194.86|193.86|195.04|194.04|195.04|194.04|194.71|193.71|87
1739636100000|2025-02-15 16:15:00|195.05|194.05|195.28|194.28|195.51|194.51|195.05|194.05|160
1739636400000|2025-02-15 16:20:00|195.27|194.27|195.51|194.51|195.51|194.51|195.23|194.23|159
1739636700000|2025-02-15 16:25:00|195.52|194.52|195.44|194.44|195.52|194.52|195.25|194.25|140
1739637000000|2025-02-15 16:30:00|195.43|194.43|195.04|194.04|195.46|194.46|195|194|161
1739637300000|2025-02-15 16:35:00|195.03|194.03|195.22|194.22|195.22|194.22|195.03|194.03|125
1739637600000|2025-02-15 16:40:00|195.23|194.23|194.64|193.64|195.27|194.27|194.62|193.62|138
1739637900000|2025-02-15 16:45:00|194.63|193.63|195.11|194.11|195.11|194.11|194.49|193.49|268
1739638200000|2025-02-15 16:50:00|195.1|194.1|194.77|193.77|195.11|194.11|194.69|193.69|143
1739638500000|2025-02-15 16:55:00|194.76|193.76|194.81|193.81|194.82|193.82|194.54|193.54|110
1739638800000|2025-02-15 17:00:00|194.8|193.8|195.2|194.2|195.21|194.21|194.48|193.48|181
1739639100000|2025-02-15 17:05:00|195.23|194.23|195.07|194.07|195.25|194.25|194.92|193.92|200
1739639400000|2025-02-15 17:10:00|195.06|194.06|195.07|194.07|195.12|194.12|194.94|193.94|137
1739639700000|2025-02-15 17:15:00|195.08|194.08|194.62|193.62|195.1|194.1|194.58|193.58|132
1739640000000|2025-02-15 17:20:00|194.61|193.61|194.81|193.81|194.87|193.87|194.58|193.58|158
1739640300000|2025-02-15 17:25:00|194.8|193.8|194.73|193.73|194.83|193.83|194.63|193.63|95
1739640600000|2025-02-15 17:30:00|194.74|193.74|194.59|193.59|194.75|193.75|194.46|193.46|170
1739640900000|2025-02-15 17:35:00|194.58|193.58|194.15|193.15|194.58|193.58|194.15|193.15|77
1739641200000|2025-02-15 17:40:00|194.14|193.14|194.15|193.15|194.24|193.24|194.11|193.11|121
1739641500000|2025-02-15 17:45:00|194.14|193.14|194.21|193.21|194.37|193.37|194.11|193.11|127
1739641800000|2025-02-15 17:50:00|194.22|193.22|193.98|192.98|194.22|193.22|193.92|192.92|152
1739642100000|2025-02-15 17:55:00|193.99|192.99|194.18|193.18|194.19|193.19|193.91|192.91|96
1739642400000|2025-02-15 18:00:00|194.21|193.21|194.67|193.67|194.68|193.68|194.14|193.14|151
1739642700000|2025-02-15 18:05:00|194.68|193.68|194.91|193.91|194.97|193.97|194.67|193.67|176
1739643000000|2025-02-15 18:10:00|194.9|193.9|194.87|193.87|194.91|193.91|194.7|193.7|121
1739643300000|2025-02-15 18:15:00|194.86|193.86|194.65|193.65|194.86|193.86|194.53|193.53|118
1739643600000|2025-02-15 18:20:00|194.66|193.66|194.94|193.94|194.97|193.97|194.63|193.63|138
1739643900000|2025-02-15 18:25:00|194.89|193.89|195.04|194.04|195.04|194.04|194.89|193.89|61
1739644200000|2025-02-15 18:30:00|195.05|194.05|195.3|194.3|195.3|194.3|195.01|194.01|171
1739644500000|2025-02-15 18:35:00|195.29|194.29|195.22|194.22|195.35|194.35|195.21|194.21|76
1739644800000|2025-02-15 18:40:00|195.23|194.23|195.25|194.25|195.26|194.26|195.02|194.02|86
1739645100000|2025-02-15 18:45:00|195.26|194.26|195.5|194.5|195.5|194.5|195.11|194.11|103
1739645400000|2025-02-15 18:50:00|195.49|194.49|195.53|194.53|195.58|194.58|195.45|194.45|65
1739645700000|2025-02-15 18:55:00|195.58|194.58|195.37|194.37|195.58|194.58|195.32|194.32|51
1739646000000|2025-02-15 19:00:00|195.35|194.35|195.33|194.33|195.47|194.47|195.14|194.14|126
1739646300000|2025-02-15 19:05:00|195.32|194.32|195.37|194.37|195.37|194.37|195.3|194.3|93
1739646600000|2025-02-15 19:10:00|195.38|194.38|195.28|194.28|195.46|194.46|195.25|194.25|51
1739646900000|2025-02-15 19:15:00|195.25|194.25|195.32|194.32|195.32|194.32|195.09|194.09|72
1739647200000|2025-02-15 19:20:00|195.33|194.33|195.42|194.42|195.42|194.42|195.31|194.31|30
1739647500000|2025-02-15 19:25:00|195.39|194.39|195.31|194.31|195.4|194.4|195.27|194.27|37
1739647800000|2025-02-15 19:30:00|195.3|194.3|195.12|194.12|195.3|194.3|195.06|194.06|54
1739648100000|2025-02-15 19:35:00|195.11|194.11|194.98|193.98|195.17|194.17|194.98|193.98|62
1739648400000|2025-02-15 19:40:00|195|194|194.92|193.92|195|194|194.77|193.77|119
1739648700000|2025-02-15 19:45:00|194.91|193.91|194.82|193.82|194.91|193.91|194.7|193.7|87
1739649000000|2025-02-15 19:50:00|194.81|193.81|194.71|193.71|194.9|193.9|194.69|193.69|50
1739649300000|2025-02-15 19:55:00|194.7|193.7|194.7|193.7|194.7|193.7|194.64|193.64|36
1739649600000|2025-02-15 20:00:00|194.72|193.72|194.85|193.85|194.87|193.87|194.66|193.66|111
1739649900000|2025-02-15 20:05:00|194.86|193.86|194.77|193.77|195|194|194.72|193.72|99
1739650200000|2025-02-15 20:10:00|194.78|193.78|194.94|193.94|194.97|193.97|194.78|193.78|55
1739650500000|2025-02-15 20:15:00|194.93|193.93|194.53|193.53|194.93|193.93|194.5|193.5|76
1739650800000|2025-02-15 20:20:00|194.54|193.54|194.29|193.29|194.62|193.62|194.28|193.28|94
1739651100000|2025-02-15 20:25:00|194.28|193.28|194.3|193.3|194.35|193.35|194.12|193.12|111
1739651400000|2025-02-15 20:30:00|194.29|193.29|194.44|193.44|194.44|193.44|194.11|193.11|126
1739651700000|2025-02-15 20:35:00|194.45|193.45|194.09|193.09|194.6|193.6|194.08|193.08|82
1739652000000|2025-02-15 20:40:00|194.08|193.08|193.9|192.9|194.08|193.08|193.8|192.8|98
1739652300000|2025-02-15 20:45:00|193.89|192.89|193.57|192.57|193.91|192.91|193.23|192.23|130
1739652600000|2025-02-15 20:50:00|193.55|192.55|193.53|192.53|193.58|192.58|193.18|192.18|189
1739652900000|2025-02-15 20:55:00|193.51|192.51|193.75|192.75|193.75|192.75|193.51|192.51|108
1739653200000|2025-02-15 21:00:00|193.77|192.77|194.05|193.05|194.05|193.05|193.76|192.76|99
1739653500000|2025-02-15 21:05:00|194.06|193.06|194.33|193.33|194.4|193.4|194.06|193.06|153
1739653800000|2025-02-15 21:10:00|194.31|193.31|194.48|193.48|194.49|193.49|194.25|193.25|112
1739654100000|2025-02-15 21:15:00|194.44|193.44|194.37|193.37|194.48|193.48|194.28|193.28|61
1739654400000|2025-02-15 21:20:00|194.36|193.36|194.53|193.53|194.54|193.54|194.22|193.22|118
1739654700000|2025-02-15 21:25:00|194.52|193.52|194.44|193.44|194.56|193.56|194.34|193.34|83
1739655000000|2025-02-15 21:30:00|194.45|193.45|194.37|193.37|194.46|193.46|194.18|193.18|104
1739655300000|2025-02-15 21:35:00|194.36|193.36|194.17|193.17|194.36|193.36|194.07|193.07|100
1739655600000|2025-02-15 21:40:00|194.18|193.18|194.47|193.47|194.5|193.5|194.18|193.18|89
1739655900000|2025-02-15 21:45:00|194.48|193.48|194.58|193.58|194.64|193.64|194.48|193.48|65
1739656200000|2025-02-15 21:50:00|194.57|193.57|194.72|193.72|194.73|193.73|194.55|193.55|56
1739656500000|2025-02-15 21:55:00|194.73|193.73|194.82|193.82|194.82|193.82|194.62|193.62|52
1739656800000|2025-02-15 22:00:00|194.81|193.81|194.94|193.94|194.97|193.97|194.63|193.63|106
1739657100000|2025-02-15 22:05:00|194.93|193.93|195.14|194.14|195.17|194.17|194.79|193.79|82
1739657400000|2025-02-15 22:10:00|195.12|194.12|195.36|194.36|195.37|194.37|195.08|194.08|58
1739657700000|2025-02-15 22:15:00|195.37|194.37|194.84|193.84|195.38|194.38|194.81|193.81|98
1739658000000|2025-02-15 22:20:00|194.83|193.83|194.75|193.75|194.93|193.93|194.74|193.74|45
1739658300000|2025-02-15 22:25:00|194.74|193.74|194.5|193.5|194.83|193.83|194.5|193.5|53
1739658600000|2025-02-15 22:30:00|194.49|193.49|194.65|193.65|194.7|193.7|194.26|193.26|85
1739658900000|2025-02-15 22:35:00|194.64|193.64|194.23|193.23|194.64|193.64|194.23|193.23|104
1739659200000|2025-02-15 22:40:00|194.24|193.24|194.21|193.21|194.28|193.28|194.14|193.14|55
1739659500000|2025-02-15 22:45:00|194.22|193.22|194.42|193.42|194.42|193.42|194.22|193.22|20
1739659800000|2025-02-15 22:50:00|194.48|193.48|194.85|193.85|194.95|193.95|194.47|193.47|66
1739660100000|2025-02-15 22:55:00|194.88|193.88|195|194|195|194|194.68|193.68|114
1739660400000|2025-02-15 23:00:00|194.99|193.99|194.72|193.72|195.04|194.04|194.7|193.7|314
1739660700000|2025-02-15 23:05:00|194.7|193.7|195.1|194.1|195.1|194.1|194.7|193.7|145
1739661000000|2025-02-15 23:10:00|195.11|194.11|195.18|194.18|195.18|194.18|195.02|194.02|110
1739661300000|2025-02-15 23:15:00|195.19|194.19|195.16|194.16|195.26|194.26|195.16|194.16|65
1739661600000|2025-02-15 23:20:00|195.17|194.17|195.43|194.43|195.43|194.43|195.16|194.16|56
1739661900000|2025-02-15 23:25:00|195.44|194.44|195.4|194.4|195.53|194.53|195.39|194.39|28
1739662200000|2025-02-15 23:30:00|195.39|194.39|195.32|194.32|195.4|194.4|195.1|194.1|63
1739662500000|2025-02-15 23:35:00|195.31|194.31|195.18|194.18|195.31|194.31|195.16|194.16|88
1739662800000|2025-02-15 23:40:00|195.17|194.17|195.09|194.09|195.2|194.2|195.09|194.09|27
1739663100000|2025-02-15 23:45:00|195.06|194.06|194.79|193.79|195.09|194.09|194.79|193.79|74
1739663400000|2025-02-15 23:50:00|194.78|193.78|194.87|193.87|194.87|193.87|194.71|193.71|36
1739663700000|2025-02-15 23:55:00|194.9|193.9|194.98|193.98|195.01|194.01|194.86|193.86|41
1739664000000|2025-02-16 00:00:00|194.97|193.97|195.11|194.11|195.14|194.14|194.94|193.94|83
1739664300000|2025-02-16 00:05:00|195.1|194.1|195|194|195.13|194.13|194.93|193.93|168
1739664600000|2025-02-16 00:10:00|195.01|194.01|195.29|194.29|195.29|194.29|194.99|193.99|63
1739664900000|2025-02-16 00:15:00|195.31|194.31|195.6|194.6|195.96|194.96|195.25|194.25|173
1739665200000|2025-02-16 00:20:00|195.61|194.61|195.57|194.57|195.61|194.61|195.48|194.48|99
1739665500000|2025-02-16 00:25:00|195.56|194.56|195.66|194.66|195.73|194.73|195.55|194.55|49
1739665800000|2025-02-16 00:30:00|195.65|194.65|195.57|194.57|195.83|194.83|195.57|194.57|125
1739666100000|2025-02-16 00:35:00|195.58|194.58|195.59|194.59|196|195|195.56|194.56|122
1739666400000|2025-02-16 00:40:00|195.58|194.58|195.42|194.42|195.58|194.58|195.41|194.41|72
1739666700000|2025-02-16 00:45:00|195.43|194.43|195.27|194.27|195.48|194.48|195.25|194.25|113
1739667000000|2025-02-16 00:50:00|195.28|194.28|195.57|194.57|195.58|194.58|195.23|194.23|51
1739667300000|2025-02-16 00:55:00|195.56|194.56|195.57|194.57|195.59|194.59|195.52|194.52|19
1739667600000|2025-02-16 01:00:00|195.58|194.58|195.36|194.36|195.59|194.59|195.29|194.29|77
1739667900000|2025-02-16 01:05:00|195.35|194.35|195.11|194.11|195.36|194.36|195.11|194.11|57
1739668200000|2025-02-16 01:10:00|195.13|194.13|195.18|194.18|195.19|194.19|195.06|194.06|55
1739668500000|2025-02-16 01:15:00|195.17|194.17|195.1|194.1|195.17|194.17|195.02|194.02|81
1739668800000|2025-02-16 01:20:00|195.09|194.09|194.93|193.93|195.19|194.19|194.77|193.77|163
1739669100000|2025-02-16 01:25:00|194.92|193.92|194.79|193.79|194.93|193.93|194.47|193.47|120
1739669400000|2025-02-16 01:30:00|194.82|193.82|194.24|193.24|194.86|193.86|194.02|193.02|166
1739669700000|2025-02-16 01:35:00|194.23|193.23|194.38|193.38|194.42|193.42|194.21|193.21|99
1739670000000|2025-02-16 01:40:00|194.37|193.37|194.65|193.65|194.65|193.65|194.32|193.32|76
1739670300000|2025-02-16 01:45:00|194.64|193.64|195.05|194.05|195.1|194.1|194.51|193.51|158
1739670600000|2025-02-16 01:50:00|195.06|194.06|195.29|194.29|195.38|194.38|195.06|194.06|93
1739670900000|2025-02-16 01:55:00|195.28|194.28|195.42|194.42|195.47|194.47|195.25|194.25|64
1739671200000|2025-02-16 02:00:00|195.41|194.41|195.29|194.29|195.52|194.52|195.29|194.29|124
1739671500000|2025-02-16 02:05:00|195.3|194.3|194.91|193.91|195.31|194.31|194.8|193.8|161
1739671800000|2025-02-16 02:10:00|194.9|193.9|194.38|193.38|194.96|193.96|194.36|193.36|215
1739672100000|2025-02-16 02:15:00|194.36|193.36|194.71|193.71|194.81|193.81|194.21|193.21|235
1739672400000|2025-02-16 02:20:00|194.7|193.7|194.75|193.75|194.76|193.76|194.57|193.57|149
1739672700000|2025-02-16 02:25:00|194.74|193.74|194.61|193.61|194.75|193.75|194.53|193.53|118
1739673000000|2025-02-16 02:30:00|194.62|193.62|194.58|193.58|194.78|193.78|194.58|193.58|98
1739673300000|2025-02-16 02:35:00|194.57|193.57|194.79|193.79|194.83|193.83|194.54|193.54|65
1739673600000|2025-02-16 02:40:00|194.78|193.78|194.61|193.61|194.78|193.78|194.51|193.51|85
1739673900000|2025-02-16 02:45:00|194.6|193.6|194.3|193.3|194.66|193.66|194.3|193.3|162
1739674200000|2025-02-16 02:50:00|194.29|193.29|193.93|192.93|194.3|193.3|193.9|192.9|168
1739674500000|2025-02-16 02:55:00|193.92|192.92|194.09|193.09|194.1|193.1|193.84|192.84|134
1739674800000|2025-02-16 03:00:00|194.08|193.08|194.21|193.21|194.39|193.39|193.95|192.95|171
1739675100000|2025-02-16 03:05:00|194.22|193.22|194.04|193.04|194.31|193.31|194.03|193.03|89
1739675400000|2025-02-16 03:10:00|194.02|193.02|194.03|193.03|194.05|193.05|193.9|192.9|117
1739675700000|2025-02-16 03:15:00|194.02|193.02|193.87|192.87|194.02|193.02|193.86|192.86|112
1739676000000|2025-02-16 03:20:00|193.86|192.86|193.72|192.72|193.86|192.86|193.63|192.63|99
1739676300000|2025-02-16 03:25:00|193.71|192.71|194.18|193.18|194.24|193.24|193.67|192.67|107
1739676600000|2025-02-16 03:30:00|194.17|193.17|194.17|193.17|194.18|193.18|194.05|193.05|109
1739676900000|2025-02-16 03:35:00|194.18|193.18|194.32|193.32|194.32|193.32|193.96|192.96|87
1739677200000|2025-02-16 03:40:00|194.33|193.33|194.69|193.69|194.89|193.89|194.33|193.33|131
1739677500000|2025-02-16 03:45:00|194.68|193.68|194.85|193.85|194.94|193.94|194.68|193.68|41
1739677800000|2025-02-16 03:50:00|194.86|193.86|194.92|193.92|195.02|194.02|194.84|193.84|67
1739678100000|2025-02-16 03:55:00|194.93|193.93|195.18|194.18|195.28|194.28|194.93|193.93|80
1739678400000|2025-02-16 04:00:00|195.2|194.2|195.39|194.39|195.4|194.4|195.01|194.01|109
1739678700000|2025-02-16 04:05:00|195.38|194.38|195.43|194.43|195.45|194.45|195.34|194.34|116
1739679000000|2025-02-16 04:10:00|195.41|194.41|195.51|194.51|195.51|194.51|195.39|194.39|50
1739679300000|2025-02-16 04:15:00|195.52|194.52|195.14|194.14|195.57|194.57|195.14|194.14|103
1739679600000|2025-02-16 04:20:00|195.12|194.12|195.02|194.02|195.22|194.22|194.85|193.85|125
1739679900000|2025-02-16 04:25:00|195.04|194.04|195.15|194.15|195.19|194.19|195.04|194.04|28
1739680200000|2025-02-16 04:30:00|195.12|194.12|195.22|194.22|195.25|194.25|194.94|193.94|64
1739680500000|2025-02-16 04:35:00|195.23|194.23|195.19|194.19|195.23|194.23|195.09|194.09|65
1739680800000|2025-02-16 04:40:00|195.18|194.18|195.05|194.05|195.2|194.2|195.05|194.05|26
1739681100000|2025-02-16 04:45:00|195.01|194.01|195.17|194.17|195.2|194.2|195|194|100
1739681400000|2025-02-16 04:50:00|195.18|194.18|195.21|194.21|195.21|194.21|195.15|194.15|25
1739681700000|2025-02-16 04:55:00|195.2|194.2|195.13|194.13|195.22|194.22|195.1|194.1|22
1739682000000|2025-02-16 05:00:00|195.12|194.12|194.92|193.92|195.13|194.13|194.87|193.87|36
1739682300000|2025-02-16 05:05:00|194.9|193.9|194.89|193.89|194.93|193.93|194.83|193.83|32
1739682600000|2025-02-16 05:10:00|194.88|193.88|195.19|194.19|195.19|194.19|194.88|193.88|51
1739682900000|2025-02-16 05:15:00|195.18|194.18|194.91|193.91|195.22|194.22|194.89|193.89|44
1739683200000|2025-02-16 05:20:00|194.92|193.92|195.23|194.23|195.23|194.23|194.91|193.91|61
1739683500000|2025-02-16 05:25:00|195.22|194.22|195.25|194.25|195.34|194.34|195.22|194.22|40
1739683800000|2025-02-16 05:30:00|195.26|194.26|194.99|193.99|195.29|194.29|194.9|193.9|80
1739684100000|2025-02-16 05:35:00|194.98|193.98|195.12|194.12|195.13|194.13|194.94|193.94|72
1739684400000|2025-02-16 05:40:00|195.13|194.13|195.45|194.45|195.45|194.45|195.13|194.13|71
1739684700000|2025-02-16 05:45:00|195.44|194.44|195.96|194.96|196.18|195.18|195.34|194.34|211
1739685000000|2025-02-16 05:50:00|195.95|194.95|195.79|194.79|196|195|195.77|194.77|61
1739685300000|2025-02-16 05:55:00|195.8|194.8|195.69|194.69|195.8|194.8|195.65|194.65|37
1739685600000|2025-02-16 06:00:00|195.68|194.68|195.83|194.83|195.83|194.83|195.59|194.59|64
1739685900000|2025-02-16 06:05:00|195.84|194.84|195.72|194.72|195.93|194.93|195.7|194.7|64
1739686200000|2025-02-16 06:10:00|195.73|194.73|196.11|195.11|196.17|195.17|195.72|194.72|75
1739686500000|2025-02-16 06:15:00|196.08|195.08|196.15|195.15|196.15|195.15|195.96|194.96|60
1739686800000|2025-02-16 06:20:00|196.17|195.17|196.23|195.23|196.27|195.27|196.17|195.17|78
1739687100000|2025-02-16 06:25:00|196.24|195.24|196.43|195.43|196.5|195.5|196.23|195.23|91
1739687400000|2025-02-16 06:30:00|196.42|195.42|196.47|195.47|196.74|195.74|196.4|195.4|130
1739687700000|2025-02-16 06:35:00|196.48|195.48|196.4|195.4|196.52|195.52|196.2|195.2|114
1739688000000|2025-02-16 06:40:00|196.38|195.38|196.07|195.07|196.39|195.39|195.97|194.97|82
1739688300000|2025-02-16 06:45:00|196.05|195.05|195.9|194.9|196.05|195.05|195.86|194.86|82
1739688600000|2025-02-16 06:50:00|195.89|194.89|195.79|194.79|195.9|194.9|195.66|194.66|62
1739688900000|2025-02-16 06:55:00|195.78|194.78|195.78|194.78|195.81|194.81|195.69|194.69|79
1739689200000|2025-02-16 07:00:00|195.76|194.76|195.37|194.37|195.76|194.76|195.26|194.26|114
1739689500000|2025-02-16 07:05:00|195.36|194.36|194.85|193.85|195.36|194.36|194.84|193.84|120
1739689800000|2025-02-16 07:10:00|194.84|193.84|194.61|193.61|194.84|193.84|194.57|193.57|124
1739690100000|2025-02-16 07:15:00|194.6|193.6|194.46|193.46|194.71|193.71|194.37|193.37|112
1739690400000|2025-02-16 07:20:00|194.47|193.47|194.07|193.07|194.48|193.48|193.57|192.57|297
1739690700000|2025-02-16 07:25:00|194.08|193.08|193.87|192.87|194.1|193.1|193.6|192.6|155
1739691000000|2025-02-16 07:30:00|193.88|192.88|193.89|192.89|194.22|193.22|193.78|192.78|122
1739691300000|2025-02-16 07:35:00|193.9|192.9|194.28|193.28|194.29|193.29|193.88|192.88|84
1739691600000|2025-02-16 07:40:00|194.26|193.26|194.07|193.07|194.32|193.32|194|193|53
1739691900000|2025-02-16 07:45:00|194.04|193.04|193.97|192.97|194.32|193.32|193.92|192.92|110
1739692200000|2025-02-16 07:50:00|193.96|192.96|193.61|192.61|193.97|192.97|193.56|192.56|100
1739692500000|2025-02-16 07:55:00|193.6|192.6|193.4|192.4|193.6|192.6|192.93|191.93|183
1739692800000|2025-02-16 08:00:00|193.39|192.39|193.76|192.76|193.77|192.77|193.25|192.25|123
1739693100000|2025-02-16 08:05:00|193.75|192.75|193.73|192.73|193.78|192.78|193.56|192.56|117
1739693400000|2025-02-16 08:10:00|193.74|192.74|193.93|192.93|193.93|192.93|193.74|192.74|44
1739693700000|2025-02-16 08:15:00|193.94|192.94|194.11|193.11|194.2|193.2|193.86|192.86|111
1739694000000|2025-02-16 08:20:00|194.1|193.1|194.2|193.2|194.22|193.22|194.08|193.08|72
1739694300000|2025-02-16 08:25:00|194.19|193.19|194.13|193.13|194.2|193.2|193.98|192.98|38
1739694600000|2025-02-16 08:30:00|194.11|193.11|194.11|193.11|194.12|193.12|193.95|192.95|88
1739694900000|2025-02-16 08:35:00|194.12|193.12|193.77|192.77|194.13|193.13|193.76|192.76|49
1739695200000|2025-02-16 08:40:00|193.74|192.74|193.47|192.47|193.74|192.74|193.4|192.4|123
1739695500000|2025-02-16 08:45:00|193.46|192.46|193.46|192.46|193.59|192.59|193.31|192.31|168
1739695800000|2025-02-16 08:50:00|193.45|192.45|193.71|192.71|193.92|192.92|193.45|192.45|92
1739696100000|2025-02-16 08:55:00|193.7|192.7|193.73|192.73|193.73|192.73|193.58|192.58|75
1739696400000|2025-02-16 09:00:00|193.74|192.74|193.55|192.55|193.79|192.79|193.48|192.48|101
1739696700000|2025-02-16 09:05:00|193.53|192.53|193.38|192.38|193.58|192.58|193.38|192.38|56
1739697000000|2025-02-16 09:10:00|193.39|192.39|193.3|192.3|193.41|192.41|193.25|192.25|91
1739697300000|2025-02-16 09:15:00|193.29|192.29|192.9|191.9|193.29|192.29|192.78|191.78|163
1739697600000|2025-02-16 09:20:00|192.89|191.89|193.07|192.07|193.1|192.1|192.89|191.89|147
1739697900000|2025-02-16 09:25:00|193.11|192.11|193.55|192.55|193.61|192.61|193.11|192.11|96
1739698200000|2025-02-16 09:30:00|193.56|192.56|193.54|192.54|193.57|192.57|193.35|192.35|124
1739698500000|2025-02-16 09:35:00|193.53|192.53|193.58|192.58|193.64|192.64|193.46|192.46|65
1739698800000|2025-02-16 09:40:00|193.57|192.57|193.75|192.75|193.85|192.85|193.55|192.55|84
1739699100000|2025-02-16 09:45:00|193.77|192.77|193.64|192.64|193.91|192.91|193.6|192.6|77
1739699400000|2025-02-16 09:50:00|193.63|192.63|194.03|193.03|194.14|193.14|193.63|192.63|99
1739699700000|2025-02-16 09:55:00|194.02|193.02|194.27|193.27|194.28|193.28|194.02|193.02|53
1739700000000|2025-02-16 10:00:00|194.28|193.28|194.31|193.31|194.34|193.34|194.16|193.16|67
1739700300000|2025-02-16 10:05:00|194.33|193.33|194.49|193.49|194.49|193.49|194.03|193.03|112
1739700600000|2025-02-16 10:10:00|194.48|193.48|194.29|193.29|194.48|193.48|194.2|193.2|114
1739700900000|2025-02-16 10:15:00|194.3|193.3|194.13|193.13|194.3|193.3|193.99|192.99|87
1739701200000|2025-02-16 10:20:00|194.14|193.14|194.02|193.02|194.14|193.14|193.97|192.97|110
1739701500000|2025-02-16 10:25:00|194.01|193.01|194.11|193.11|194.2|193.2|193.96|192.96|37
1739701800000|2025-02-16 10:30:00|194.1|193.1|193.93|192.93|194.1|193.1|193.91|192.91|97
1739702100000|2025-02-16 10:35:00|193.94|192.94|193.89|192.89|193.94|192.94|193.84|192.84|33
1739702400000|2025-02-16 10:40:00|193.88|192.88|193.88|192.88|193.9|192.9|193.8|192.8|40
1739702700000|2025-02-16 10:45:00|193.87|192.87|193.92|192.92|193.93|192.93|193.77|192.77|64
1739703000000|2025-02-16 10:50:00|193.93|192.93|193.78|192.78|194.08|193.08|193.78|192.78|56
1739703300000|2025-02-16 10:55:00|193.79|192.79|193.61|192.61|193.79|192.79|193.58|192.58|44
1739703600000|2025-02-16 11:00:00|193.62|192.62|193.61|192.61|193.62|192.62|193.55|192.55|58
1739703900000|2025-02-16 11:05:00|193.66|192.66|193.74|192.74|193.79|192.79|193.61|192.61|89
1739704200000|2025-02-16 11:10:00|193.73|192.73|193.72|192.72|193.76|192.76|193.57|192.57|61
1739704500000|2025-02-16 11:15:00|193.73|192.73|193.95|192.95|193.98|192.98|193.54|192.54|86
1739704800000|2025-02-16 11:20:00|193.97|192.97|194.27|193.27|194.35|193.35|193.93|192.93|109
1739705100000|2025-02-16 11:25:00|194.28|193.28|194.25|193.25|194.34|193.34|194.21|193.21|52
1739705400000|2025-02-16 11:30:00|194.11|193.11|193.89|192.89|194.16|193.16|193.82|192.82|90
1739705700000|2025-02-16 11:35:00|193.88|192.88|193.89|192.89|194.29|193.29|193.85|192.85|71
1739706000000|2025-02-16 11:40:00|193.88|192.88|193.81|192.81|193.88|192.88|193.63|192.63|66
1739706300000|2025-02-16 11:45:00|193.84|192.84|194|193|194|193|193.7|192.7|73
1739706600000|2025-02-16 11:50:00|193.99|192.99|194.03|193.03|194.03|193.03|193.86|192.86|74
1739706900000|2025-02-16 11:55:00|194.02|193.02|194.25|193.25|194.29|193.29|194.01|193.01|39
1739707200000|2025-02-16 12:00:00|194.26|193.26|194.05|193.05|194.28|193.28|193.92|192.92|129
1739707500000|2025-02-16 12:05:00|194.04|193.04|193.99|192.99|194.04|193.04|193.86|192.86|42
1739707800000|2025-02-16 12:10:00|194.05|193.05|194.27|193.27|194.27|193.27|193.97|192.97|66
1739708100000|2025-02-16 12:15:00|194.26|193.26|193.84|192.84|194.26|193.26|193.59|192.59|176
1739708400000|2025-02-16 12:20:00|193.87|192.87|193.89|192.89|193.94|192.94|193.74|192.74|72
1739708700000|2025-02-16 12:25:00|193.88|192.88|193.75|192.75|193.91|192.91|193.72|192.72|72
1739709000000|2025-02-16 12:30:00|193.74|192.74|193.45|192.45|193.81|192.81|193.42|192.42|184
1739709300000|2025-02-16 12:35:00|193.44|192.44|193.25|192.25|193.48|192.48|193.23|192.23|87
1739709600000|2025-02-16 12:40:00|193.24|192.24|193.25|192.25|193.37|192.37|193.23|192.23|51
1739709900000|2025-02-16 12:45:00|193.24|192.24|193.41|192.41|193.42|192.42|193.23|192.23|120
1739710200000|2025-02-16 12:50:00|193.42|192.42|193.3|192.3|193.42|192.42|193.26|192.26|79
1739710500000|2025-02-16 12:55:00|193.29|192.29|193.15|192.15|193.29|192.29|193.05|192.05|85
1739710800000|2025-02-16 13:00:00|193.14|192.14|193|192|193.14|192.14|192.92|191.92|54
1739711100000|2025-02-16 13:05:00|193.01|192.01|192.88|191.88|193.01|192.01|192.78|191.78|55
1739711400000|2025-02-16 13:10:00|192.87|191.87|192.93|191.93|192.95|191.95|192.81|191.81|80
1739711700000|2025-02-16 13:15:00|192.91|191.91|193.16|192.16|193.25|192.25|192.89|191.89|77
1739712000000|2025-02-16 13:20:00|193.17|192.17|193.18|192.18|193.26|192.26|193.14|192.14|58
1739712300000|2025-02-16 13:25:00|193.16|192.16|193|192|193.16|192.16|192.99|191.99|42
1739712600000|2025-02-16 13:30:00|192.99|191.99|193.05|192.05|193.18|192.18|192.88|191.88|71
1739712900000|2025-02-16 13:35:00|192.98|191.98|192.52|191.52|192.98|191.98|192.52|191.52|84
1739713200000|2025-02-16 13:40:00|192.5|191.5|191.88|190.88|192.5|191.5|191.83|190.83|291
1739713500000|2025-02-16 13:45:00|191.87|190.87|191.81|190.81|192.13|191.13|191.77|190.77|139
1739713800000|2025-02-16 13:50:00|191.82|190.82|191.54|190.54|191.88|190.88|190.99|189.99|260
1739714100000|2025-02-16 13:55:00|191.52|190.52|191.27|190.27|191.53|190.53|191.25|190.25|146
1739714400000|2025-02-16 14:00:00|191.26|190.26|191.01|190.01|191.26|190.26|190.79|189.79|258
1739714700000|2025-02-16 14:05:00|191|190|191.35|190.35|191.35|190.35|190.71|189.71|220
1739715000000|2025-02-16 14:10:00|191.36|190.36|191.45|190.45|191.59|190.59|191.3|190.3|153
1739715300000|2025-02-16 14:15:00|191.42|190.42|190.91|189.91|191.42|190.42|190.86|189.86|162
1739715600000|2025-02-16 14:20:00|190.89|189.89|190.57|189.57|190.9|189.9|190.47|189.47|186
1739715900000|2025-02-16 14:25:00|190.59|189.59|190.62|189.62|190.62|189.62|190.25|189.25|161
1739716200000|2025-02-16 14:30:00|190.61|189.61|190.57|189.57|190.69|189.69|189.83|188.83|247
1739716500000|2025-02-16 14:35:00|190.58|189.58|190.37|189.37|191.09|190.09|190.35|189.35|246
1739716800000|2025-02-16 14:40:00|190.36|189.36|190.69|189.69|190.69|189.69|190.3|189.3|200
1739717100000|2025-02-16 14:45:00|190.7|189.7|191.02|190.02|191.32|190.32|190.63|189.63|250
1739717400000|2025-02-16 14:50:00|191.01|190.01|190.65|189.65|191.05|190.05|190.54|189.54|143
1739717700000|2025-02-16 14:55:00|190.64|189.64|190.65|189.65|190.71|189.71|190.58|189.58|108
1739718000000|2025-02-16 15:00:00|190.64|189.64|191.11|190.11|191.11|190.11|190.57|189.57|145
1739718300000|2025-02-16 15:05:00|191.13|190.13|191.05|190.05|191.15|190.15|191.02|190.02|81
1739718600000|2025-02-16 15:10:00|191.06|190.06|190.76|189.76|191.11|190.11|190.74|189.74|128
1739718900000|2025-02-16 15:15:00|190.77|189.77|190.66|189.66|190.77|189.77|190.49|189.49|107
1739719200000|2025-02-16 15:20:00|190.65|189.65|190.89|189.89|190.89|189.89|190.59|189.59|73
1739719500000|2025-02-16 15:25:00|190.88|189.88|191.09|190.09|191.15|190.15|190.84|189.84|82
1739719800000|2025-02-16 15:30:00|191.08|190.08|190.59|189.59|191.08|190.08|190.54|189.54|188
1739720100000|2025-02-16 15:35:00|190.58|189.58|190.62|189.62|190.72|189.72|190.54|189.54|123
1739720400000|2025-02-16 15:40:00|190.64|189.64|190.92|189.92|190.93|189.93|190.62|189.62|85
1739720700000|2025-02-16 15:45:00|190.91|189.91|191.15|190.15|191.18|190.18|190.72|189.72|171
1739721000000|2025-02-16 15:50:00|191.13|190.13|190.95|189.95|191.18|190.18|190.95|189.95|119
1739721300000|2025-02-16 15:55:00|190.94|189.94|190.91|189.91|191.03|190.03|190.87|189.87|98
1739721600000|2025-02-16 16:00:00|190.9|189.9|190.69|189.69|191.09|190.09|190.61|189.61|218
1739721900000|2025-02-16 16:05:00|190.68|189.68|191.1|190.1|191.1|190.1|190.62|189.62|156
1739722200000|2025-02-16 16:10:00|191.11|190.11|191.28|190.28|191.46|190.46|191.1|190.1|114
1739722500000|2025-02-16 16:15:00|191.29|190.29|191.06|190.06|191.31|190.31|191.05|190.05|101
1739722800000|2025-02-16 16:20:00|191.07|190.07|191.23|190.23|191.31|190.31|191.05|190.05|105
1739723100000|2025-02-16 16:25:00|191.24|190.24|191.59|190.59|191.72|190.72|191.23|190.23|93
1739723400000|2025-02-16 16:30:00|191.58|190.58|191.62|190.62|191.78|190.78|191.51|190.51|143
1739723700000|2025-02-16 16:35:00|191.63|190.63|191.32|190.32|191.64|190.64|191.31|190.31|112
1739724000000|2025-02-16 16:40:00|191.3|190.3|191.01|190.01|191.36|190.36|191.01|190.01|87
1739724300000|2025-02-16 16:45:00|191.02|190.02|190.63|189.63|191.02|190.02|190.5|189.5|173
1739724600000|2025-02-16 16:50:00|190.62|189.62|190.99|189.99|190.99|189.99|190.58|189.58|134
1739724900000|2025-02-16 16:55:00|190.97|189.97|190.89|189.89|190.97|189.97|190.86|189.86|36
1739725200000|2025-02-16 17:00:00|190.88|189.88|190.91|189.91|190.93|189.93|190.7|189.7|84
1739725500000|2025-02-16 17:05:00|190.92|189.92|191.13|190.13|191.18|190.18|190.91|189.91|63
1739725800000|2025-02-16 17:10:00|191.15|190.15|191.5|190.5|191.59|190.59|191.14|190.14|108
1739726100000|2025-02-16 17:15:00|191.49|190.49|191.21|190.21|191.59|190.59|191.21|190.21|155
1739726400000|2025-02-16 17:20:00|191.19|190.19|191.18|190.18|191.33|190.33|191.12|190.12|178
1739726700000|2025-02-16 17:25:00|191.12|190.12|191|190|191.16|190.16|191|190|124
1739727000000|2025-02-16 17:30:00|190.97|189.97|190.51|189.51|190.99|189.99|190.5|189.5|101
1739727300000|2025-02-16 17:35:00|190.5|189.5|190.75|189.75|190.75|189.75|190.34|189.34|231
1739727600000|2025-02-16 17:40:00|190.76|189.76|191.05|190.05|191.05|190.05|190.67|189.67|128
1739727900000|2025-02-16 17:45:00|191.06|190.06|190.86|189.86|191.07|190.07|190.61|189.61|184
1739728200000|2025-02-16 17:50:00|190.89|189.89|190.55|189.55|190.9|189.9|190.54|189.54|84
1739728500000|2025-02-16 17:55:00|190.54|189.54|190.52|189.52|190.56|189.56|190.4|189.4|104
1739728800000|2025-02-16 18:00:00|190.53|189.53|190.26|189.26|190.56|189.56|190.25|189.25|139
1739729100000|2025-02-16 18:05:00|190.25|189.25|190.26|189.26|190.47|189.47|190.17|189.17|103
1739729400000|2025-02-16 18:10:00|190.25|189.25|190.13|189.13|190.29|189.29|189.98|188.98|126
1739729700000|2025-02-16 18:15:00|190.14|189.14|189.2|188.2|190.23|189.23|189.15|188.15|312
1739730000000|2025-02-16 18:20:00|189.21|188.21|189.46|188.46|189.61|188.61|188.98|187.98|305
1739730300000|2025-02-16 18:25:00|189.48|188.48|189.07|188.07|189.72|188.72|189.06|188.06|230
1739730600000|2025-02-16 18:30:00|189.06|188.06|189.64|188.64|190.61|189.61|188.28|187.28|500
1739730900000|2025-02-16 18:35:00|189.61|188.61|189.61|188.61|189.84|188.84|189.23|188.23|380
1739731200000|2025-02-16 18:40:00|189.6|188.6|189.85|188.85|189.95|188.95|189.42|188.42|337
1739731500000|2025-02-16 18:45:00|189.84|188.84|190.19|189.19|190.27|189.27|189.84|188.84|373
1739731800000|2025-02-16 18:50:00|190.18|189.18|189.86|188.86|190.47|189.47|189.77|188.77|284
1739732100000|2025-02-16 18:55:00|189.85|188.85|189.81|188.81|190.02|189.02|189.49|188.49|180
1739732400000|2025-02-16 19:00:00|189.83|188.83|189.52|188.52|189.83|188.83|189.49|188.49|226
1739732700000|2025-02-16 19:05:00|189.53|188.53|189.46|188.46|189.54|188.54|189.21|188.21|248
1739733000000|2025-02-16 19:10:00|189.42|188.42|188.97|187.97|189.48|188.48|188.77|187.77|176
1739733300000|2025-02-16 19:15:00|188.98|187.98|189.06|188.06|189.32|188.32|188.86|187.86|228
1739733600000|2025-02-16 19:20:00|189.04|188.04|188.45|187.45|189.04|188.04|188.2|187.2|266
1739733900000|2025-02-16 19:25:00|188.46|187.46|188.77|187.77|188.92|187.92|188.45|187.45|128
1739734200000|2025-02-16 19:30:00|188.78|187.78|189.49|188.49|189.55|188.55|188.73|187.73|226
1739734500000|2025-02-16 19:35:00|189.47|188.47|189.28|188.28|189.47|188.47|189.11|188.11|166
1739734800000|2025-02-16 19:40:00|189.29|188.29|189.28|188.28|189.32|188.32|189.22|188.22|75
1739735100000|2025-02-16 19:45:00|189.27|188.27|189.87|188.87|189.88|188.88|189.2|188.2|150
1739735400000|2025-02-16 19:50:00|189.88|188.88|189.66|188.66|189.88|188.88|189.53|188.53|122
1739735700000|2025-02-16 19:55:00|189.64|188.64|189.82|188.82|189.87|188.87|189.59|188.59|120
1739736000000|2025-02-16 20:00:00|189.81|188.81|189.3|188.3|189.81|188.81|189.3|188.3|188
1739736300000|2025-02-16 20:05:00|189.29|188.29|189.47|188.47|189.61|188.61|189.11|188.11|181
1739736600000|2025-02-16 20:10:00|189.49|188.49|189.54|188.54|189.9|188.9|189.48|188.48|139
1739736900000|2025-02-16 20:15:00|189.53|188.53|189.7|188.7|189.7|188.7|189.25|188.25|171
1739737200000|2025-02-16 20:20:00|189.72|188.72|190.17|189.17|190.37|189.37|189.72|188.72|173
1739737500000|2025-02-16 20:25:00|190.16|189.16|189.89|188.89|190.18|189.18|189.83|188.83|189
1739737800000|2025-02-16 20:30:00|189.88|188.88|190.16|187.66|190.42|188.88|189.5|187.66|140
1739738100000|2025-02-16 20:35:00|190.15|187.65|190.05|187.55|190.15|187.65|189.98|187.48|153
1739738400000|2025-02-16 20:40:00|190.06|187.56|190.02|187.52|190.13|187.63|189.98|187.48|60
1739738700000|2025-02-16 20:45:00|190.01|187.51|189.68|187.18|190.03|187.53|189.65|187.15|122
1739739000000|2025-02-16 20:50:00|189.67|187.17|189.36|186.86|189.67|187.17|189.28|186.78|133
1739739300000|2025-02-16 20:55:00|189.35|186.85|189.6|187.1|189.62|187.12|189.27|186.77|153
1739739600000|2025-02-16 21:00:00|189.59|187.09|189.6|187.1|189.81|187.31|189.38|186.88|168
1739739900000|2025-02-16 21:05:00|189.61|187.11|189.74|187.24|189.77|187.27|189.5|187|140
1739740200000|2025-02-16 21:10:00|189.73|187.23|187.87|185.37|189.78|187.28|187.72|185.22|275
1739740500000|2025-02-16 21:15:00|187.81|185.31|188.31|185.81|188.36|185.86|187.73|185.23|213
1739740800000|2025-02-16 21:20:00|188.32|185.82|188.42|185.92|188.69|186.19|188.18|185.68|187
1739741100000|2025-02-16 21:25:00|188.43|185.93|188.9|186.4|189.09|186.59|188.35|185.85|277
1739741400000|2025-02-16 21:30:00|188.89|186.39|189.97|187.47|190.12|187.62|188.83|186.33|282
1739741700000|2025-02-16 21:35:00|189.98|187.48|190.72|188.22|190.83|188.33|189.98|187.48|281
1739742000000|2025-02-16 21:40:00|190.73|188.23|190.77|188.27|190.85|188.35|190.42|187.92|264
1739742300000|2025-02-16 21:45:00|190.78|188.28|190.33|187.83|190.82|188.32|190.1|187.6|222
1739742600000|2025-02-16 21:50:00|190.31|187.81|190.06|187.56|190.36|187.86|190.05|187.55|127
1739742900000|2025-02-16 21:55:00|190.05|187.55|190.23|187.73|190.23|187.73|189.79|187.29|193
1739743200000|2025-02-16 22:00:00|190.25|187.75|189.52|188.52|190.32|188.66|189.52|187.55|162
1739743500000|2025-02-16 22:05:00|189.54|188.54|189.31|188.31|189.71|188.71|189.24|188.24|93
1739743800000|2025-02-16 22:10:00|189.32|188.32|189.3|188.3|189.32|188.32|188.72|187.72|137
1739744100000|2025-02-16 22:15:00|189.31|188.31|189.29|188.29|189.31|188.31|189.03|188.03|60
1739744400000|2025-02-16 22:20:00|189.25|188.25|189.12|188.12|189.25|188.25|189.12|188.12|20
1739744700000|2025-02-16 22:25:00|189.11|188.11|188.68|187.68|189.11|188.11|188.06|187.06|157
1739745000000|2025-02-16 22:30:00|188.69|187.69|187.99|186.99|188.85|187.85|187.99|186.99|58
1739745300000|2025-02-16 22:35:00|187.97|186.97|188.51|187.51|188.69|187.69|187.89|186.89|150
1739745600000|2025-02-16 22:40:00|188.52|187.52|188.44|187.44|188.55|187.55|188.29|187.29|56
1739745900000|2025-02-16 22:45:00|188.43|187.43|188.78|187.78|188.82|187.82|188.35|187.35|47
1739746200000|2025-02-16 22:50:00|188.8|187.8|189.21|188.21|189.21|188.21|188.8|187.8|85
1739746500000|2025-02-16 22:55:00|189.23|188.23|189.36|188.36|189.36|188.36|189.12|188.12|100
1739746800000|2025-02-16 23:00:00|189.37|188.37|189.13|188.13|189.37|188.37|188.21|187.21|373
1739747100000|2025-02-16 23:05:00|189.14|188.14|189.01|188.01|189.36|188.36|188.93|187.93|204
1739747400000|2025-02-16 23:10:00|188.93|187.93|189|188|189.1|188.1|188.72|187.72|64
1739747700000|2025-02-16 23:15:00|189.02|188.02|188.7|187.7|189.02|188.02|188.51|187.51|84
1739748000000|2025-02-16 23:20:00|188.71|187.71|189.21|188.21|189.21|188.21|188.7|187.7|134
1739748300000|2025-02-16 23:25:00|189.2|188.2|189.15|188.15|189.2|188.2|188.93|187.93|85
1739748600000|2025-02-16 23:30:00|189.16|188.16|189.49|188.49|189.5|188.5|189.16|188.16|59
1739748900000|2025-02-16 23:35:00|189.56|188.56|189.55|188.55|189.56|188.56|189.36|188.36|62
1739749200000|2025-02-16 23:40:00|189.52|188.52|189.28|188.28|189.54|188.54|189.19|188.19|72
1739749500000|2025-02-16 23:45:00|189.27|188.27|188.82|187.82|189.27|188.27|188.63|187.63|73
1739749800000|2025-02-16 23:50:00|188.83|187.83|188.62|187.62|188.83|187.83|188.4|187.4|41
1739750100000|2025-02-16 23:55:00|188.61|187.61|188.82|187.82|189.09|188.09|188.58|187.58|113
1739750400000|2025-02-17 00:00:00|188.8|187.8|189.19|188.19|189.36|188.36|188.71|187.71|202
1739750700000|2025-02-17 00:05:00|189.18|188.18|189.53|188.53|189.55|188.55|189.05|188.05|263
1739751000000|2025-02-17 00:10:00|189.52|188.52|189.2|188.2|189.56|188.56|189.2|188.2|65
1739751300000|2025-02-17 00:15:00|189.17|188.17|189.55|188.55|189.76|188.76|188.99|187.99|172
1739751600000|2025-02-17 00:20:00|189.53|188.53|189.59|188.59|189.93|188.93|189.53|188.53|103
1739751900000|2025-02-17 00:25:00|189.57|188.57|189.41|188.41|189.61|188.61|189.3|188.3|98
1739752200000|2025-02-17 00:30:00|189.45|188.45|189.28|188.28|189.55|188.55|189.27|188.27|71
1739752500000|2025-02-17 00:35:00|189.29|188.29|189.73|188.73|189.8|188.8|189.27|188.27|104
1739752800000|2025-02-17 00:40:00|189.69|188.69|189.61|188.61|189.72|188.72|189.56|188.56|77
1739753100000|2025-02-17 00:45:00|189.53|188.53|189|188|189.61|188.61|188.91|187.91|88
1739753400000|2025-02-17 00:50:00|188.99|187.99|189.23|188.23|189.23|188.23|188.8|187.8|206
1739753700000|2025-02-17 00:55:00|189.29|188.29|189.51|188.51|189.51|188.51|189.27|188.27|151
1739754000000|2025-02-17 01:00:00|189.55|188.55|189.31|188.31|189.57|188.57|189.3|188.3|124
1739754300000|2025-02-17 01:05:00|189.3|188.3|189.3|188.3|189.33|188.33|189.3|188.3|13
1739754600000|2025-02-17 01:10:00|189.35|188.35|189.8|188.8|189.89|188.89|189.3|188.3|62
1739754900000|2025-02-17 01:15:00|189.79|188.79|189.4|188.4|189.88|188.88|189.39|188.39|116
1739755200000|2025-02-17 01:20:00|189.33|188.33|188.85|187.85|189.33|188.33|188.83|187.83|66
1739755500000|2025-02-17 01:25:00|188.86|187.86|189.01|188.01|189.02|188.02|188.51|187.51|125
1739755800000|2025-02-17 01:30:00|189.02|188.02|188.83|187.83|189.06|188.06|188.76|187.76|92
1739756100000|2025-02-17 01:35:00|188.82|187.82|189.35|188.35|189.42|188.42|188.81|187.81|101
1739756400000|2025-02-17 01:40:00|189.3|188.3|189.44|188.44|189.54|188.54|189.18|188.18|52
1739756700000|2025-02-17 01:45:00|189.45|188.45|189.76|188.76|189.76|188.76|189.38|188.38|63
1739757000000|2025-02-17 01:50:00|189.77|188.77|190.01|189.01|190.06|189.06|189.72|188.72|73
1739757300000|2025-02-17 01:55:00|190.03|189.03|189.73|188.73|190.22|189.22|189.73|188.73|53
1739757600000|2025-02-17 02:00:00|189.66|188.66|189.69|188.69|189.82|188.82|189.57|188.57|101
1739757900000|2025-02-17 02:05:00|189.67|188.67|189.18|188.18|189.67|188.67|189.18|188.18|66
1739758200000|2025-02-17 02:10:00|189.19|188.19|189.34|188.34|189.34|188.34|189.01|188.01|42
1739758500000|2025-02-17 02:15:00|189.36|188.36|189.52|188.52|189.77|188.77|189.34|188.34|76
1739758800000|2025-02-17 02:20:00|189.53|188.53|189.85|188.85|189.86|188.86|189.53|188.53|41
1739759100000|2025-02-17 02:25:00|189.86|188.86|189.59|188.59|189.86|188.86|189.51|188.51|41
1739759400000|2025-02-17 02:30:00|189.58|188.58|189.01|188.01|189.63|188.63|189|188|29
1739759700000|2025-02-17 02:35:00|189.02|188.02|188.95|187.95|189.07|188.07|188.95|187.95|48
1739760000000|2025-02-17 02:40:00|188.93|187.93|188.61|187.61|188.96|187.96|188.61|187.61|59
1739760300000|2025-02-17 02:45:00|188.56|187.56|188.33|187.33|188.56|187.56|188.29|187.29|33
1739760600000|2025-02-17 02:50:00|188.32|187.32|187.71|186.71|188.36|187.36|187.71|186.71|57
1739760900000|2025-02-17 02:55:00|187.72|186.72|187.72|186.72|187.79|186.79|187.71|186.71|25
1739761200000|2025-02-17 03:00:00|187.62|186.62|187.33|186.33|187.62|186.62|187.33|186.33|53
1739761500000|2025-02-17 03:05:00|187.27|186.27|186.37|185.37|187.27|186.27|185.92|184.92|58
1739761800000|2025-02-17 03:10:00|186.34|185.34|186.96|185.96|187.08|186.08|186.33|185.33|184
1739762100000|2025-02-17 03:15:00|186.95|185.95|186.67|185.67|187.02|186.02|186.27|185.27|126
1739762400000|2025-02-17 03:20:00|186.68|185.68|186.71|185.71|186.82|185.82|186.57|185.57|64
1739762700000|2025-02-17 03:25:00|186.76|185.76|187.11|186.11|187.12|186.12|186.59|185.59|128
1739763000000|2025-02-17 03:30:00|187.12|186.12|187.42|186.42|187.43|186.43|187.12|186.12|183
1739763300000|2025-02-17 03:35:00|187.41|186.41|186.79|185.79|187.42|186.42|186.75|185.75|75
1739763600000|2025-02-17 03:40:00|186.78|185.78|186.8|185.8|187|186|186.76|185.76|235
1739763900000|2025-02-17 03:45:00|186.73|185.73|187.01|186.01|187.18|186.18|186.56|185.56|113
1739764200000|2025-02-17 03:50:00|187.03|186.03|187.14|186.14|187.15|186.15|187|186|59
1739764500000|2025-02-17 03:55:00|187.08|186.08|186.96|185.96|187.21|186.21|186.96|185.96|118
1739764800000|2025-02-17 04:00:00|186.81|185.81|186.89|185.89|186.97|185.97|186.73|185.73|90
1739765100000|2025-02-17 04:05:00|186.85|185.85|186.29|185.29|186.85|185.85|186.29|185.29|66
1739765400000|2025-02-17 04:10:00|186.28|185.28|186.31|185.31|186.36|185.36|186.25|185.25|69
1739765700000|2025-02-17 04:15:00|186.32|185.32|186.01|185.01|186.32|185.32|185.75|184.75|103
1739766000000|2025-02-17 04:20:00|186|185|185.57|184.57|186.02|185.02|185.4|184.4|93
1739766300000|2025-02-17 04:25:00|185.58|184.58|186.02|185.02|186.02|185.02|185.57|184.57|159
1739766600000|2025-02-17 04:30:00|186.03|185.03|185.72|184.72|186.34|185.34|185.72|184.72|99
1739766900000|2025-02-17 04:35:00|185.75|184.75|185.7|184.7|185.82|184.82|185.64|184.64|115
1739767200000|2025-02-17 04:40:00|185.65|184.65|184.91|183.91|185.65|184.65|184.91|183.91|94
1739767500000|2025-02-17 04:45:00|184.93|183.93|185|184|185.15|184.15|184.85|183.85|119
1739767800000|2025-02-17 04:50:00|184.98|183.98|184.45|183.45|185.11|184.11|184.36|183.36|113
1739768100000|2025-02-17 04:55:00|184.47|183.47|183.84|182.84|184.47|183.47|183.84|182.84|117
1739768400000|2025-02-17 05:00:00|183.8|182.8|182.44|181.44|183.8|182.8|182.02|181.02|239
1739768700000|2025-02-17 05:05:00|182.45|181.45|183.21|182.21|183.4|182.4|182.44|181.44|243
1739769000000|2025-02-17 05:10:00|183.19|182.19|183.18|182.18|184.37|183.37|183.06|182.06|229
1739769300000|2025-02-17 05:15:00|183.16|182.16|182.33|181.33|183.77|182.77|182.11|181.11|245
1739769600000|2025-02-17 05:20:00|182.34|181.34|181.57|180.57|182.7|181.7|181.51|180.51|198
1739769900000|2025-02-17 05:25:00|181.58|180.58|182.27|181.27|182.44|181.44|181.57|180.57|335
1739770200000|2025-02-17 05:30:00|182.28|181.28|182.82|181.82|182.86|181.86|182.15|181.15|347
1739770500000|2025-02-17 05:35:00|182.81|181.81|183.08|182.08|183.35|182.35|182.81|181.81|168
1739770800000|2025-02-17 05:40:00|183.07|182.07|182.95|181.95|183.19|182.19|182.48|181.48|133
1739771100000|2025-02-17 05:45:00|182.97|181.97|183.53|182.53|183.8|182.8|182.95|181.95|111
1739771400000|2025-02-17 05:50:00|183.54|182.54|184.33|183.33|184.34|183.34|183.53|182.53|91
1739771700000|2025-02-17 05:55:00|184.28|183.28|184.71|183.71|184.75|183.75|184.25|183.25|212
1739772000000|2025-02-17 06:00:00|184.72|183.72|185.14|184.14|185.14|184.14|184.46|183.46|126
1739772300000|2025-02-17 06:05:00|185.13|184.13|185.31|184.31|185.43|184.43|184.97|183.97|166
1739772600000|2025-02-17 06:10:00|185.32|184.32|185.03|184.03|185.33|184.33|184.98|183.98|82
1739772900000|2025-02-17 06:15:00|185.04|184.04|184.97|183.97|185.29|184.29|184.8|183.8|142
1739773200000|2025-02-17 06:20:00|184.95|183.95|185|184|185.09|184.09|184.76|183.76|79
1739773500000|2025-02-17 06:25:00|185.01|184.01|184.9|183.9|185.17|184.17|184.9|183.9|79
1739773800000|2025-02-17 06:30:00|184.82|183.82|184.9|183.9|185.27|184.27|184.74|183.74|164
1739774100000|2025-02-17 06:35:00|184.89|183.89|184.51|183.51|184.91|183.91|184.45|183.45|135
1739774400000|2025-02-17 06:40:00|184.5|183.5|184.12|183.12|184.62|183.62|184.12|183.12|137
1739774700000|2025-02-17 06:45:00|184.11|183.11|183.8|182.8|184.11|183.11|183.51|182.51|95
1739775000000|2025-02-17 06:50:00|183.76|182.76|183.47|182.47|183.95|182.95|183.47|182.47|127
1739775300000|2025-02-17 06:55:00|183.46|182.46|184.05|183.05|184.06|183.06|183.24|182.24|75
1739775600000|2025-02-17 07:00:00|184.01|183.01|183.98|182.98|184.13|183.13|183.78|182.78|158
1739775900000|2025-02-17 07:05:00|183.97|182.97|183.72|182.72|184.4|183.4|183.71|182.71|193
1739776200000|2025-02-17 07:10:00|183.73|182.73|183.06|182.06|183.92|182.92|183.06|182.06|197
1739776500000|2025-02-17 07:15:00|183.08|182.08|182.96|181.96|183.3|182.3|182.96|181.96|143
1739776800000|2025-02-17 07:20:00|182.94|181.94|182.56|181.56|182.98|181.98|182.44|181.44|203
1739777100000|2025-02-17 07:25:00|182.57|181.57|182.5|181.5|182.71|181.71|182.49|181.49|109
1739777400000|2025-02-17 07:30:00|182.49|181.49|181.64|180.64|182.49|181.49|181.64|180.64|122
1739777700000|2025-02-17 07:35:00|181.67|180.67|181.8|180.8|181.97|180.97|181.56|180.56|290
1739778000000|2025-02-17 07:40:00|181.78|180.78|181.67|180.67|181.84|180.84|181.62|180.62|150
1739778300000|2025-02-17 07:45:00|181.68|180.68|181.98|180.98|182.15|181.15|181.68|180.68|171
1739778600000|2025-02-17 07:50:00|182|181|181.75|180.75|182|181|181.67|180.67|183
1739778900000|2025-02-17 07:55:00|181.8|180.8|181.96|180.96|182.44|181.44|181.78|180.78|178
1739779200000|2025-02-17 08:00:00|181.95|180.95|181.49|180.49|181.98|180.98|181.49|180.49|83
1739779500000|2025-02-17 08:05:00|181.48|180.48|182.53|181.53|182.59|181.59|181.48|180.48|153
1739779800000|2025-02-17 08:10:00|182.5|181.5|183.21|182.21|183.3|182.3|182.5|181.5|138
1739780100000|2025-02-17 08:15:00|183.22|182.22|182.42|181.42|183.25|182.25|182.1|181.1|129
1739780400000|2025-02-17 08:20:00|182.35|181.35|182.08|181.08|182.41|181.41|182.01|181.01|28
1739780700000|2025-02-17 08:25:00|182.04|181.04|182.21|181.21|182.31|181.31|182.01|181.01|97
1739781000000|2025-02-17 08:30:00|182.22|181.22|182.62|181.62|182.62|181.62|182.01|181.01|102
1739781300000|2025-02-17 08:35:00|182.65|181.65|183.03|182.03|183.07|182.07|182.57|181.57|97
1739781600000|2025-02-17 08:40:00|183.02|182.02|183.35|182.35|183.46|182.46|183|182|121
1739781900000|2025-02-17 08:45:00|183.34|182.34|184.28|183.28|184.28|183.28|183.33|182.33|94
1739782200000|2025-02-17 08:50:00|184.4|183.4|184.22|183.22|184.49|183.49|184.05|183.05|73
1739782500000|2025-02-17 08:55:00|184.21|183.21|184.43|183.43|184.49|183.49|184.17|183.17|84
1739782800000|2025-02-17 09:00:00|184.46|183.46|184.63|183.63|184.78|183.78|184.34|183.34|130
1739783100000|2025-02-17 09:05:00|184.62|183.62|185.03|184.03|185.12|184.12|184.59|183.59|71
1739783400000|2025-02-17 09:10:00|185.02|184.02|184.96|183.96|185.25|184.25|184.93|183.93|110
1739783700000|2025-02-17 09:15:00|184.97|183.97|185.48|184.48|185.51|184.51|184.96|183.96|73
1739784000000|2025-02-17 09:20:00|185.6|184.6|185.01|184.01|185.7|184.7|184.96|183.96|49
1739784300000|2025-02-17 09:25:00|185|184|185.07|184.07|185.21|184.21|185|184|50
1739784600000|2025-02-17 09:30:00|185.06|184.06|185.04|184.04|185.09|184.09|184.77|183.77|71
1739784900000|2025-02-17 09:35:00|185.01|184.01|185.02|184.02|185.07|184.07|184.87|183.87|54
1739785200000|2025-02-17 09:40:00|185.03|184.03|185.38|184.38|185.54|184.54|185.01|184.01|104
1739785500000|2025-02-17 09:45:00|185.4|184.4|185.1|184.1|185.4|184.4|185.09|184.09|50
1739785800000|2025-02-17 09:50:00|185.09|184.09|185.03|184.03|185.13|184.13|184.84|183.84|56
1739786100000|2025-02-17 09:55:00|185.01|184.01|184.74|183.74|185.01|184.01|184.69|183.69|37
1739786400000|2025-02-17 10:00:00|184.73|183.73|184.96|183.96|185.02|184.02|184.7|183.7|101
1739786700000|2025-02-17 10:05:00|184.95|183.95|185.73|184.73|185.97|184.97|184.95|183.95|100
1739787000000|2025-02-17 10:10:00|185.65|184.65|185.56|184.56|185.66|184.66|185.51|184.51|85
1739787300000|2025-02-17 10:15:00|185.53|184.53|185.15|184.15|185.53|184.53|185.14|184.14|147
1739787600000|2025-02-17 10:20:00|185.13|184.13|185.35|184.35|185.41|184.41|185.01|184.01|92
1739787900000|2025-02-17 10:25:00|185.32|184.32|184.94|183.94|185.39|184.39|184.69|183.69|64
1739788200000|2025-02-17 10:30:00|184.93|183.93|184.12|183.12|184.93|183.93|184.08|183.08|84
1739788500000|2025-02-17 10:35:00|184.07|183.07|184.01|183.01|184.2|183.2|183.99|182.99|61
1739788800000|2025-02-17 10:40:00|184|183|184.01|183.01|184.41|183.41|183.99|182.99|140
1739789100000|2025-02-17 10:45:00|184|183|184.11|183.11|184.11|183.11|183.61|182.61|91
1739789400000|2025-02-17 10:50:00|184.05|183.05|183.95|182.95|184.58|183.58|183.95|182.95|131
1739789700000|2025-02-17 10:55:00|183.96|182.96|184.02|183.02|184.12|183.12|183.95|182.95|111
1739790000000|2025-02-17 11:00:00|184.03|183.03|184.13|183.13|184.13|183.13|183.65|182.65|171
1739790300000|2025-02-17 11:05:00|184.11|183.11|184.66|183.66|184.99|183.99|184.06|183.06|137
1739790600000|2025-02-17 11:10:00|184.65|183.65|184.61|183.61|184.67|183.67|184.5|183.5|70
1739790900000|2025-02-17 11:15:00|184.62|183.62|184.71|183.71|184.89|183.89|184.61|183.61|66
1739791200000|2025-02-17 11:20:00|184.66|183.66|184.53|183.53|184.66|183.66|184.47|183.47|116
1739791500000|2025-02-17 11:25:00|184.52|183.52|184.42|183.42|184.57|183.57|184.42|183.42|57
1739791800000|2025-02-17 11:30:00|184.43|183.43|184.47|183.47|184.65|183.65|184.42|183.42|46
1739792100000|2025-02-17 11:35:00|184.48|183.48|184.12|183.12|184.48|183.48|184.08|183.08|35
1739792400000|2025-02-17 11:40:00|184.13|183.13|184.48|183.48|184.51|183.51|184.13|183.13|46
1739792700000|2025-02-17 11:45:00|184.47|183.47|184.75|183.75|184.77|183.77|184.47|183.47|55
1739793000000|2025-02-17 11:50:00|184.81|183.81|184.91|183.91|184.96|183.96|184.76|183.76|68
1739793300000|2025-02-17 11:55:00|184.93|183.93|184.77|183.77|184.97|183.97|184.7|183.7|29
1739793600000|2025-02-17 12:00:00|184.78|183.78|185.07|184.07|185.08|184.08|184.76|183.76|56
1739793900000|2025-02-17 12:05:00|185.08|184.08|185.1|184.1|185.37|184.37|185.02|184.02|86
1739794200000|2025-02-17 12:10:00|185.11|184.11|185.32|184.32|185.5|184.5|185.11|184.11|50
1739794500000|2025-02-17 12:15:00|185.34|184.34|185.67|184.67|185.69|184.69|185.34|184.34|60
1739794800000|2025-02-17 12:20:00|185.72|184.72|186.22|185.22|186.47|185.47|185.71|184.71|64
1739795100000|2025-02-17 12:25:00|186.23|185.23|186.38|185.38|186.42|185.42|186.07|185.07|60
1739795400000|2025-02-17 12:30:00|186.4|185.4|185.96|184.96|186.65|185.65|185.91|184.91|65
1739795700000|2025-02-17 12:35:00|185.97|184.97|186.49|185.49|186.5|185.5|185.88|184.88|40
1739796000000|2025-02-17 12:40:00|186.5|185.5|186.56|185.56|186.59|185.59|186.49|185.49|23
1739796300000|2025-02-17 12:45:00|186.57|185.57|187.06|186.06|187.4|186.4|186.57|185.57|99
1739796600000|2025-02-17 12:50:00|187.07|186.07|186.64|185.64|187.1|186.1|186.64|185.64|50
1739796900000|2025-02-17 12:55:00|186.6|185.6|186.56|185.56|186.83|185.83|186.49|185.49|94
1739797200000|2025-02-17 13:00:00|186.55|185.55|186.14|185.14|186.57|185.57|186.14|185.14|38
1739797500000|2025-02-17 13:05:00|186.13|185.13|186.16|185.16|186.16|185.16|185.94|184.94|47
1739797800000|2025-02-17 13:10:00|186.19|185.19|186.15|185.15|186.33|185.33|186.13|185.13|68
1739798100000|2025-02-17 13:15:00|186.13|185.13|186.13|185.13|186.17|185.17|185.84|184.84|114
1739798400000|2025-02-17 13:20:00|186.14|185.14|186.31|185.31|186.44|185.44|186.14|185.14|59
1739798700000|2025-02-17 13:25:00|186.2|185.2|185.96|184.96|186.2|185.2|185.93|184.93|25
1739799000000|2025-02-17 13:30:00|185.94|184.94|185.66|184.66|186.05|185.05|185.62|184.62|45
1739799300000|2025-02-17 13:35:00|185.65|184.65|185.86|184.86|185.95|184.95|185.65|184.65|38
1739799600000|2025-02-17 13:40:00|185.84|184.84|185.75|184.75|185.84|184.84|185.51|184.51|80
1739799900000|2025-02-17 13:45:00|185.76|184.76|185.87|184.87|186.05|185.05|185.75|184.75|69
1739800200000|2025-02-17 13:50:00|185.88|184.88|185.96|184.96|186.04|185.04|185.82|184.82|46
1739800500000|2025-02-17 13:55:00|185.94|184.94|185.44|184.44|185.96|184.96|185.28|184.28|73
1739800800000|2025-02-17 14:00:00|185.43|184.43|185.82|184.82|185.84|184.84|185.21|184.21|64
1739801100000|2025-02-17 14:05:00|185.81|184.81|186.07|185.07|186.19|185.19|185.77|184.77|153
1739801400000|2025-02-17 14:10:00|186.06|185.06|187.37|186.37|187.42|186.42|186.06|185.06|166
1739801700000|2025-02-17 14:15:00|187.35|186.35|187.03|186.03|187.4|186.4|186.77|185.77|188
1739802000000|2025-02-17 14:20:00|187.02|186.02|185.98|184.98|187.02|186.02|185.96|184.96|111
1739802300000|2025-02-17 14:25:00|185.96|184.96|185.29|184.29|185.96|184.96|185.14|184.14|122
1739802600000|2025-02-17 14:30:00|185.31|184.31|185.59|184.59|185.76|184.76|185.21|184.21|105
1739802900000|2025-02-17 14:35:00|185.48|184.48|185.57|184.57|185.82|184.82|185.41|184.41|115
1739803200000|2025-02-17 14:40:00|185.58|184.58|184.97|183.97|185.58|184.58|184.87|183.87|70
1739803500000|2025-02-17 14:45:00|184.96|183.96|184.75|183.75|185.03|184.03|184.46|183.46|141
1739803800000|2025-02-17 14:50:00|184.76|183.76|184.3|183.3|184.79|183.79|184.2|183.2|144
1739804100000|2025-02-17 14:55:00|184.28|183.28|184.76|183.76|184.76|183.76|184.11|183.11|176
1739804400000|2025-02-17 15:00:00|184.77|183.77|184.36|183.36|185.27|184.27|184.36|183.36|318
1739804700000|2025-02-17 15:05:00|184.33|183.33|184.12|183.12|184.53|183.53|184.01|183.01|197
1739805000000|2025-02-17 15:10:00|184.08|183.08|183.67|182.67|184.25|183.25|183.65|182.65|107
1739805300000|2025-02-17 15:15:00|183.66|182.66|183.7|182.7|184.08|183.08|183.46|182.46|176
1739805600000|2025-02-17 15:20:00|183.68|182.68|183.34|182.34|184.13|183.13|183.29|182.29|120
1739805900000|2025-02-17 15:25:00|183.32|182.32|182.89|181.89|183.46|182.46|182.57|181.57|115
1739806200000|2025-02-17 15:30:00|182.9|181.9|182.31|181.31|182.91|181.91|182.15|181.15|153
1739806500000|2025-02-17 15:35:00|182.33|181.33|182.24|181.24|182.86|181.86|182.17|181.17|142
1739806800000|2025-02-17 15:40:00|182.23|181.23|181.81|180.81|182.42|181.42|181.81|180.81|117
1739807100000|2025-02-17 15:45:00|181.77|180.77|181.28|180.28|181.9|180.9|180.73|179.73|238
1739807400000|2025-02-17 15:50:00|181.27|180.27|180.58|179.58|181.54|180.54|180.44|179.44|218
1739807700000|2025-02-17 15:55:00|180.56|179.56|180.89|179.89|181.04|180.04|180.49|179.49|193
1739808000000|2025-02-17 16:00:00|180.87|179.87|181.81|180.81|181.83|180.83|180.79|179.79|170
1739808300000|2025-02-17 16:05:00|181.84|180.84|181.07|180.07|181.85|180.85|181.03|180.03|166
1739808600000|2025-02-17 16:10:00|180.99|179.99|180.75|179.75|180.99|179.99|180.07|179.07|334
1739808900000|2025-02-17 16:15:00|180.78|179.78|180.51|179.51|181.25|180.25|180.5|179.5|169
1739809200000|2025-02-17 16:20:00|180.5|179.5|180.73|179.73|180.97|179.97|180.07|179.07|157
1739809500000|2025-02-17 16:25:00|180.74|179.74|179.33|178.33|180.74|179.74|179.22|178.22|166
1739809800000|2025-02-17 16:30:00|179.31|178.31|179.76|178.76|180.18|179.18|179.3|178.3|208
1739810100000|2025-02-17 16:35:00|179.75|178.75|179.42|178.42|179.75|178.75|179.15|178.15|100
1739810400000|2025-02-17 16:40:00|179.33|178.33|179.09|178.09|179.33|178.33|178.61|177.61|89
1739810700000|2025-02-17 16:45:00|179.15|178.15|179.21|178.21|179.3|178.3|178.54|177.54|155
1739811000000|2025-02-17 16:50:00|179.2|178.2|179.01|178.01|179.25|178.25|178.76|177.76|122
1739811300000|2025-02-17 16:55:00|178.99|177.99|178.81|177.81|178.99|177.99|178.63|177.63|60
1739811600000|2025-02-17 17:00:00|178.93|177.93|178.66|177.66|179.12|178.12|178.65|177.65|106
1739811900000|2025-02-17 17:05:00|178.67|177.67|178.58|177.58|178.88|177.88|178.51|177.51|98
1739812200000|2025-02-17 17:10:00|178.61|177.61|179.36|178.36|179.36|178.36|178.59|177.59|99
1739812500000|2025-02-17 17:15:00|179.43|178.43|179.29|178.29|179.8|178.8|179.29|178.29|106
1739812800000|2025-02-17 17:20:00|179.28|178.28|178.63|177.63|179.31|178.31|178.21|177.21|133
1739813100000|2025-02-17 17:25:00|178.61|177.61|178.81|177.81|179.08|178.08|178.61|177.61|106
1739813400000|2025-02-17 17:30:00|178.79|177.79|179.06|178.06|179.13|178.13|178.51|177.51|101
1739813700000|2025-02-17 17:35:00|179.05|178.05|178.61|177.61|179.25|178.25|178.61|177.61|84
1739814000000|2025-02-17 17:40:00|178.62|177.62|178.85|177.85|178.91|177.91|178.62|177.62|86
1739814300000|2025-02-17 17:45:00|178.86|177.86|178.86|177.86|179.31|178.31|178.86|177.86|109
1739814600000|2025-02-17 17:50:00|178.85|177.85|178.69|177.69|179.04|178.04|178.69|177.69|79
1739814900000|2025-02-17 17:55:00|178.7|177.7|177.97|176.97|178.77|177.77|177.97|176.97|56
1739815200000|2025-02-17 18:00:00|177.95|176.95|177.47|176.47|177.96|176.96|177.08|176.08|203
1739815500000|2025-02-17 18:05:00|177.42|176.42|177.6|176.6|177.71|176.71|177.18|176.18|140
1739815800000|2025-02-17 18:10:00|177.56|176.56|178.55|177.55|178.61|177.61|177.56|176.56|153
1739816100000|2025-02-17 18:15:00|178.5|177.5|179.11|178.11|179.16|178.16|178.27|177.27|105
1739816400000|2025-02-17 18:20:00|179.06|178.06|178.57|177.57|179.06|178.06|178.57|177.57|72
1739816700000|2025-02-17 18:25:00|178.58|177.58|177.97|176.97|178.67|177.67|177.95|176.95|73
1739817000000|2025-02-17 18:30:00|177.96|176.96|177.33|176.33|177.97|176.97|177.11|176.11|177
1739817300000|2025-02-17 18:35:00|177.31|176.31|176.91|175.91|177.32|176.32|176.79|175.79|116
1739817600000|2025-02-17 18:40:00|176.9|175.9|176.55|175.55|176.9|175.9|176.54|175.54|51
1739817900000|2025-02-17 18:45:00|176.59|175.59|176.59|175.59|177|176|176.13|175.13|128
1739818200000|2025-02-17 18:50:00|176.32|175.32|176.08|175.08|176.52|175.52|175.9|174.9|113
1739818500000|2025-02-17 18:55:00|176.09|175.09|176.19|175.19|176.36|175.36|175.94|174.94|110
1739818800000|2025-02-17 19:00:00|176.06|175.06|176.22|175.22|176.22|175.22|175.31|174.31|105
1739819100000|2025-02-17 19:05:00|176.21|175.21|177.06|176.06|177.32|176.32|176.21|175.21|203
1739819400000|2025-02-17 19:10:00|176.95|175.95|176.97|175.97|177.4|176.4|176.72|175.72|135
1739819700000|2025-02-17 19:15:00|176.96|175.96|177.63|176.63|177.77|176.77|176.83|175.83|134
1739820000000|2025-02-17 19:20:00|177.62|176.62|178.19|177.19|178.19|177.19|177.52|176.52|117
1739820300000|2025-02-17 19:25:00|178.17|177.17|178.06|177.06|178.17|177.17|177.51|176.51|66
1739820600000|2025-02-17 19:30:00|178.02|177.02|178.03|177.03|178.56|177.56|177.91|176.91|114
1739820900000|2025-02-17 19:35:00|178.04|177.04|178.15|177.15|178.22|177.22|178.02|177.02|97
1739821200000|2025-02-17 19:40:00|178.17|177.17|177.9|176.9|178.19|177.19|177.47|176.47|117
1739821500000|2025-02-17 19:45:00|177.89|176.89|177.61|176.61|178.04|177.04|177.61|176.61|51
1739821800000|2025-02-17 19:50:00|177.57|176.57|178.01|177.01|178.07|177.07|177.57|176.57|55
1739822100000|2025-02-17 19:55:00|177.95|176.95|177.66|176.66|177.95|176.95|177.64|176.64|41
1739822400000|2025-02-17 20:00:00|177.59|176.59|177.89|176.89|177.98|176.98|177.59|176.59|71
1739822700000|2025-02-17 20:05:00|177.9|176.9|179.1|178.1|179.1|178.1|177.9|176.9|100
1739823000000|2025-02-17 20:10:00|179.13|178.13|179.08|178.08|179.25|178.25|179.04|178.04|61
1739823300000|2025-02-17 20:15:00|179.09|178.09|178.88|177.88|179.3|178.3|178.8|177.8|132
1739823600000|2025-02-17 20:20:00|178.89|177.89|179.68|178.68|179.68|178.68|178.88|177.88|95
1739823900000|2025-02-17 20:25:00|179.69|178.69|179.52|178.52|179.95|178.95|179.51|178.51|108
1739824200000|2025-02-17 20:30:00|179.34|178.34|179.08|178.08|179.34|178.34|178.75|177.75|134
1739824500000|2025-02-17 20:35:00|178.99|177.99|179.4|178.4|179.55|178.55|178.95|177.95|59
1739824800000|2025-02-17 20:40:00|179.39|178.39|179.19|178.19|179.39|178.39|178.98|177.98|84
1739825100000|2025-02-17 20:45:00|179.2|178.2|179.95|178.95|179.95|178.95|179.2|178.2|118
1739825400000|2025-02-17 20:50:00|179.92|178.92|179.38|178.38|179.92|178.92|178.81|177.81|150
1739825700000|2025-02-17 20:55:00|179.37|178.37|179.11|178.11|179.44|178.44|179.1|178.1|60
1739826000000|2025-02-17 21:00:00|179.1|178.1|179.48|178.48|179.74|178.74|179|178|85
1739826300000|2025-02-17 21:05:00|179.47|178.47|179.83|178.83|179.85|178.85|179.4|178.4|50
1739826600000|2025-02-17 21:10:00|179.85|178.85|179.92|178.92|180.15|179.15|179.82|178.82|60
1739826900000|2025-02-17 21:15:00|179.93|178.93|179.86|178.86|180.06|179.06|179.82|178.82|100
1739827200000|2025-02-17 21:20:00|179.89|178.89|180.57|179.57|180.63|179.63|179.89|178.89|138
1739827500000|2025-02-17 21:25:00|180.56|179.56|181.35|180.35|181.36|180.36|180.55|179.55|102
1739827800000|2025-02-17 21:30:00|181.34|180.34|180.95|179.95|181.43|180.43|180.73|179.73|156
1739828100000|2025-02-17 21:35:00|180.96|179.96|180.92|179.92|181.02|180.02|180.84|179.84|81
1739828400000|2025-02-17 21:40:00|180.78|179.78|180.81|179.81|180.83|179.83|180.65|179.65|84
1739828700000|2025-02-17 21:45:00|180.74|179.74|180.74|179.74|180.8|179.8|180.6|179.6|49
1739829000000|2025-02-17 21:50:00|180.73|179.73|181|180|181.1|180.1|180.73|179.73|97
1739829300000|2025-02-17 21:55:00|181.01|180.01|181.76|180.76|181.83|180.83|181.01|180.01|87
1739829600000|2025-02-17 22:00:00|181.77|180.77|180.62|179.62|181.88|180.88|180.62|179.62|311
1739829900000|2025-02-17 22:05:00|180.63|179.63|180.79|179.79|181.49|180.49|180.56|179.56|172
1739830200000|2025-02-17 22:10:00|180.81|179.81|181.03|180.03|181.62|180.62|180.78|179.78|168
1739830500000|2025-02-17 22:15:00|180.98|179.98|180.9|179.9|181.23|180.23|180.77|179.77|200
1739830800000|2025-02-17 22:20:00|180.89|179.89|180.79|179.79|181.26|180.26|180.77|179.77|148
1739831100000|2025-02-17 22:25:00|180.78|179.78|180.57|179.57|180.8|179.8|180.57|179.57|51
1739831400000|2025-02-17 22:30:00|180.58|179.58|180.55|179.55|180.61|179.61|180.55|179.55|24
1739831700000|2025-02-17 22:35:00|180.56|179.56|180.59|179.59|180.6|179.6|180.52|179.52|20
1739832000000|2025-02-17 22:40:00|180.56|179.56|180.56|179.56|180.61|179.61|180.54|179.54|21
1739832300000|2025-02-17 22:45:00|180.54|179.54|180.23|179.23|180.58|179.58|180.23|179.23|24
1739832600000|2025-02-17 22:50:00|180.24|179.24|179.34|178.34|180.24|179.24|179.22|178.22|180
1739832900000|2025-02-17 22:55:00|179.3|178.3|179.28|178.28|179.69|178.69|179.26|178.26|76
1739833200000|2025-02-17 23:00:00|179.3|178.3|179.43|178.43|179.75|178.75|179.29|178.29|61
1739833500000|2025-02-17 23:05:00|179.4|178.4|179.78|178.78|179.8|178.8|179.31|178.31|34
1739833800000|2025-02-17 23:10:00|179.69|178.69|179.39|178.39|179.69|178.69|179.38|178.38|7
1739834100000|2025-02-17 23:15:00|179.34|178.34|179.07|178.07|179.34|178.34|179.01|178.01|52
1739834400000|2025-02-17 23:20:00|179.05|178.05|179.16|178.16|179.21|178.21|179.04|178.04|38
1739834700000|2025-02-17 23:25:00|179.18|178.18|178.76|177.76|179.19|178.19|178.76|177.76|28
1739835000000|2025-02-17 23:30:00|178.73|177.73|178.89|177.89|178.89|177.89|178.7|177.7|40
1739835300000|2025-02-17 23:35:00|178.9|177.9|178.48|177.48|178.95|177.95|178.44|177.44|38
1739835600000|2025-02-17 23:40:00|178.46|177.46|178.21|177.21|178.46|177.46|177.92|176.92|53
1739835900000|2025-02-17 23:45:00|178.14|177.14|178.47|177.47|178.47|177.47|178.07|177.07|62
1739836200000|2025-02-17 23:50:00|178.48|177.48|178.5|177.5|178.55|177.55|178.36|177.36|24
1739836500000|2025-02-17 23:55:00|178.49|177.49|178.06|177.06|178.49|177.49|178.04|177.04|25
1739836800000|2025-02-18 00:00:00|178.03|177.03|177.78|176.78|178.07|177.07|177.56|176.56|91
1739837100000|2025-02-18 00:05:00|177.75|176.75|178.43|177.43|178.55|177.55|177.71|176.71|116
1739837400000|2025-02-18 00:10:00|178.41|177.41|177.53|176.53|178.41|177.41|177.53|176.53|42
1739837700000|2025-02-18 00:15:00|177.54|176.54|177.28|176.28|177.69|176.69|177.28|176.28|47
1739838000000|2025-02-18 00:20:00|177.23|176.23|176.66|175.66|177.35|176.35|176.66|175.66|49
1739838300000|2025-02-18 00:25:00|176.67|175.67|176.23|175.23|176.93|175.93|176.23|175.23|88
1739838600000|2025-02-18 00:30:00|176.22|175.22|176.93|175.93|176.98|175.98|176.14|175.14|124
1739838900000|2025-02-18 00:35:00|176.94|175.94|176.13|175.13|177.02|176.02|176.06|175.06|82
1739839200000|2025-02-18 00:40:00|176.17|175.17|176.54|175.54|176.56|175.56|176.13|175.13|66
1739839500000|2025-02-18 00:45:00|176.53|175.53|177.27|176.27|177.88|176.88|176.53|175.53|135
1739839800000|2025-02-18 00:50:00|177.26|176.26|176.99|175.99|177.69|176.69|176.81|175.81|116
1739840100000|2025-02-18 00:55:00|177|176|177.29|176.29|177.48|176.48|177|176|98
1739840400000|2025-02-18 01:00:00|177.33|176.33|177.06|176.06|177.46|176.46|177.04|176.04|89
1739840700000|2025-02-18 01:05:00|177.02|176.02|178.07|177.07|178.98|177.98|176.94|175.94|166
1739841000000|2025-02-18 01:10:00|178.02|177.02|178.36|177.36|178.83|177.83|178.02|177.02|176
1739841300000|2025-02-18 01:15:00|178.33|177.33|178.54|177.54|178.65|177.65|178.26|177.26|98
1739841600000|2025-02-18 01:20:00|178.52|177.52|178.49|177.49|178.52|177.52|177.9|176.9|133
1739841900000|2025-02-18 01:25:00|178.47|177.47|178.12|177.12|178.64|177.64|178.1|177.1|75
1739842200000|2025-02-18 01:30:00|178.11|177.11|178.52|177.52|178.56|177.56|178.09|177.09|103
1739842500000|2025-02-18 01:35:00|178.51|177.51|178.07|177.07|178.6|177.6|177.83|176.83|68
1739842800000|2025-02-18 01:40:00|178.01|177.01|178.11|177.11|178.24|177.24|177.81|176.81|77
1739843100000|2025-02-18 01:45:00|178.12|177.12|178.11|177.11|178.25|177.25|177.96|176.96|66
1739843400000|2025-02-18 01:50:00|178.09|177.09|178.51|177.51|178.65|177.65|178.09|177.09|87
1739843700000|2025-02-18 01:55:00|178.52|177.52|178.59|177.59|178.82|177.82|178.51|177.51|38
1739844000000|2025-02-18 02:00:00|178.58|177.58|178.52|177.52|178.97|177.97|178.5|177.5|97
1739844300000|2025-02-18 02:05:00|178.51|177.51|178.32|177.32|178.53|177.53|178.26|177.26|75
1739844600000|2025-02-18 02:10:00|178.26|177.26|178.43|177.43|178.48|177.48|178.25|177.25|45
1739844900000|2025-02-18 02:15:00|178.4|177.4|177.84|176.84|178.4|177.4|177.8|176.8|58
1739845200000|2025-02-18 02:20:00|177.83|176.83|178.35|177.35|178.35|177.35|177.68|176.68|81
1739845500000|2025-02-18 02:25:00|178.39|177.39|178.75|177.75|178.75|177.75|178.38|177.38|77
1739845800000|2025-02-18 02:30:00|178.76|177.76|178.62|177.62|178.86|177.86|178.25|177.25|73
1739846100000|2025-02-18 02:35:00|178.58|177.58|178.55|177.55|178.59|177.59|178.19|177.19|83
1739846400000|2025-02-18 02:40:00|178.58|177.58|178.51|177.51|178.71|177.71|178.44|177.44|70
1739846700000|2025-02-18 02:45:00|178.52|177.52|178.75|177.75|178.75|177.75|178.41|177.41|80
1739847000000|2025-02-18 02:50:00|178.82|177.82|178.55|177.55|179.17|178.17|178.53|177.53|78
1739847300000|2025-02-18 02:55:00|178.56|177.56|178.84|177.84|178.85|177.85|178.47|177.47|48
1739847600000|2025-02-18 03:00:00|178.83|177.83|179.26|178.26|179.34|178.34|178.61|177.61|75
1739847900000|2025-02-18 03:05:00|179.28|178.28|179.51|178.51|179.57|178.57|179.11|178.11|101
1739848200000|2025-02-18 03:10:00|179.49|178.49|178.95|177.95|179.5|178.5|178.95|177.95|56
1739848500000|2025-02-18 03:15:00|178.87|177.87|178.75|177.75|178.95|177.95|178.44|177.44|85
1739848800000|2025-02-18 03:20:00|178.78|177.78|178.71|177.71|178.89|177.89|178.57|177.57|103
1739849100000|2025-02-18 03:25:00|178.75|177.75|178.69|177.69|178.85|177.85|178.64|177.64|72
1739849400000|2025-02-18 03:30:00|178.68|177.68|178.9|177.9|178.95|177.95|178.51|177.51|87
1739849700000|2025-02-18 03:35:00|178.94|177.94|178.61|177.61|179.25|178.25|178.6|177.6|93
1739850000000|2025-02-18 03:40:00|178.62|177.62|178.37|177.37|178.76|177.76|178.31|177.31|67
1739850300000|2025-02-18 03:45:00|178.38|177.38|178.44|177.44|178.44|177.44|178.17|177.17|56
1739850600000|2025-02-18 03:50:00|178.45|177.45|178.39|177.39|178.65|177.65|178.35|177.35|84
1739850900000|2025-02-18 03:55:00|178.4|177.4|178.44|177.44|178.47|177.47|178.3|177.3|59
1739851200000|2025-02-18 04:00:00|178.45|177.45|178.01|177.01|178.46|177.46|177.9|176.9|47
1739851500000|2025-02-18 04:05:00|178.04|177.04|178.23|177.23|178.29|177.29|178.04|177.04|61
1739851800000|2025-02-18 04:10:00|178.24|177.24|177.96|176.96|178.24|177.24|177.96|176.96|32
1739852100000|2025-02-18 04:15:00|177.95|176.95|177.4|176.4|177.95|176.95|177.36|176.36|27
1739852400000|2025-02-18 04:20:00|177.39|176.39|177.57|176.57|178.02|177.02|177.37|176.37|84
1739852700000|2025-02-18 04:25:00|177.56|176.56|177.34|176.34|177.69|176.69|177.34|176.34|42
1739853000000|2025-02-18 04:30:00|177.39|176.39|176.98|175.98|177.61|176.61|176.74|175.74|118
1739853300000|2025-02-18 04:35:00|176.99|175.99|177.41|176.41|177.65|176.65|176.82|175.82|119
1739853600000|2025-02-18 04:40:00|177.43|176.43|177.51|176.51|177.55|176.55|177.39|176.39|66
1739853900000|2025-02-18 04:45:00|177.5|176.5|176.06|175.06|177.67|176.67|176.06|175.06|90
1739854200000|2025-02-18 04:50:00|176.08|175.08|176.06|175.06|176.64|175.64|176.01|175.01|124
1739854500000|2025-02-18 04:55:00|176.04|175.04|176.32|175.32|176.5|175.5|176.04|175.04|63
1739854800000|2025-02-18 05:00:00|176.33|175.33|175.83|174.83|176.33|175.33|175.81|174.81|100
1739855100000|2025-02-18 05:05:00|175.79|174.79|175.56|174.56|176.01|175.01|175.41|174.41|125
1739855400000|2025-02-18 05:10:00|175.53|174.53|175.34|174.34|175.97|174.97|175.27|174.27|107
1739855700000|2025-02-18 05:15:00|175.31|174.31|174.08|173.08|175.31|174.31|174.08|173.08|127
1739856000000|2025-02-18 05:20:00|174.06|173.06|173.98|172.98|174.59|173.59|173.15|172.15|248
1739856300000|2025-02-18 05:25:00|173.99|172.99|174.13|173.13|174.27|173.27|173.81|172.81|175
1739856600000|2025-02-18 05:30:00|174.12|173.12|174.36|173.36|174.47|173.47|174.09|173.09|190
1739856900000|2025-02-18 05:35:00|174.34|173.34|174.28|173.28|174.56|173.56|173.86|172.86|163
1739857200000|2025-02-18 05:40:00|174.26|173.26|173.96|172.96|174.48|173.48|173.92|172.92|101
1739857500000|2025-02-18 05:45:00|173.94|172.94|173.74|172.74|173.99|172.99|173.58|172.58|158
1739857800000|2025-02-18 05:50:00|173.72|172.72|173.8|172.8|174.27|173.27|173.58|172.58|150
1739858100000|2025-02-18 05:55:00|173.78|172.78|172.76|171.76|173.92|172.92|172.16|171.16|207
1739858400000|2025-02-18 06:00:00|172.75|171.75|171.26|170.26|172.83|171.83|171|170|189
1739858700000|2025-02-18 06:05:00|171.19|170.19|170.2|169.2|171.31|170.31|170.03|169.03|235
1739859000000|2025-02-18 06:10:00|170.16|169.16|167.95|166.95|170.18|169.18|167.95|166.95|304
1739859300000|2025-02-18 06:15:00|167.96|166.96|169.55|168.55|170|169|167.96|166.96|264
1739859600000|2025-02-18 06:20:00|169.66|168.66|168.42|167.42|169.84|168.84|168.02|167.02|223
1739859900000|2025-02-18 06:25:00|168.43|167.43|168.34|167.34|169.31|168.31|167.96|166.96|202
1739860200000|2025-02-18 06:30:00|168.32|167.32|167.07|166.07|168.38|167.38|165.04|164.04|504
1739860500000|2025-02-18 06:35:00|166.97|165.97|167.55|166.55|167.85|166.85|166.89|165.89|299
1739860800000|2025-02-18 06:40:00|167.51|166.51|167.66|166.66|168.92|167.92|167.37|166.37|290
1739861100000|2025-02-18 06:45:00|167.64|166.64|168.06|167.06|168.85|167.85|167.63|166.63|278
1739861400000|2025-02-18 06:50:00|168|167|166.91|165.91|168.05|167.05|166.91|165.91|191
1739861700000|2025-02-18 06:55:00|166.88|165.88|165.94|164.94|167.03|166.03|165.74|164.74|246
1739862000000|2025-02-18 07:00:00|165.88|164.88|166.96|165.96|167.08|166.08|165.22|164.22|277
1739862300000|2025-02-18 07:05:00|166.95|165.95|164.58|163.58|166.95|165.95|164.58|163.58|323
1739862600000|2025-02-18 07:10:00|164.59|163.59|165.99|164.99|166|165|164.57|163.57|272
1739862900000|2025-02-18 07:15:00|165.97|164.97|167.01|166.01|167.03|166.03|165.7|164.7|284
1739863200000|2025-02-18 07:20:00|167.03|166.03|167.56|166.56|168.27|167.27|166.97|165.97|249
1739863500000|2025-02-18 07:25:00|167.57|166.57|168.1|167.1|168.37|167.37|167.55|166.55|207
1739863800000|2025-02-18 07:30:00|168.12|167.12|168.51|167.51|168.59|167.59|167.87|166.87|203
1739864100000|2025-02-18 07:35:00|168.55|167.55|168.23|167.23|168.72|167.72|168.01|167.01|181
1739864400000|2025-02-18 07:40:00|168.21|167.21|166.98|165.98|168.22|167.22|166.56|165.56|196
1739864700000|2025-02-18 07:45:00|167.01|166.01|166.25|165.25|167.34|166.34|166.24|165.24|224
1739865000000|2025-02-18 07:50:00|166.26|165.26|166.43|165.43|166.63|165.63|166|165|186
1739865300000|2025-02-18 07:55:00|166.44|165.44|166.25|165.25|166.91|165.91|166.23|165.23|149
1739865600000|2025-02-18 08:00:00|166.22|165.22|166.68|165.68|166.95|165.95|166.13|165.13|247
1739865900000|2025-02-18 08:05:00|166.62|165.62|166.94|165.94|167.06|166.06|165.66|164.66|233
1739866200000|2025-02-18 08:10:00|166.93|165.93|166.21|165.21|166.93|165.93|166.21|165.21|155
1739866500000|2025-02-18 08:15:00|166.19|165.19|166.22|165.22|166.75|165.75|166.12|165.12|148
1739866800000|2025-02-18 08:20:00|166.2|165.2|166.69|165.69|166.76|165.76|166.11|165.11|138
1739867100000|2025-02-18 08:25:00|166.68|165.68|167.12|166.12|167.56|166.56|166.62|165.62|101
1739867400000|2025-02-18 08:30:00|167.11|166.11|166.37|165.37|167.42|166.42|166.35|165.35|91
1739867700000|2025-02-18 08:35:00|166.47|165.47|166.04|165.04|166.47|165.47|165.88|164.88|81
1739868000000|2025-02-18 08:40:00|166.05|165.05|166.28|165.28|166.31|165.31|165.69|164.69|115
1739868300000|2025-02-18 08:45:00|166.3|165.3|164.99|163.99|166.4|165.4|164.68|163.68|171
1739868600000|2025-02-18 08:50:00|165.04|164.04|165.24|164.24|165.31|164.31|164.76|163.76|132
1739868900000|2025-02-18 08:55:00|165.13|164.13|164.48|163.48|165.14|164.14|164.36|163.36|119
1739869200000|2025-02-18 09:00:00|164.46|163.46|164.4|163.4|164.89|163.89|163.7|162.7|232
1739869500000|2025-02-18 09:05:00|164.47|163.47|164.54|163.54|165.13|164.13|164.18|163.18|216
1739869800000|2025-02-18 09:10:00|164.52|163.52|165.69|164.69|165.92|164.92|164.34|163.34|216
1739870100000|2025-02-18 09:15:00|165.67|164.67|167.61|166.61|167.86|166.86|165.67|164.67|219
1739870400000|2025-02-18 09:20:00|167.57|166.57|169.2|168.2|169.26|168.26|167.33|166.33|250
1739870700000|2025-02-18 09:25:00|169.19|168.19|169.63|168.63|170.16|169.16|169.19|168.19|250
1739871000000|2025-02-18 09:30:00|169.65|168.65|170.09|169.09|170.3|169.3|169.63|168.63|200
1739871300000|2025-02-18 09:35:00|170.08|169.08|168.89|167.89|170.08|169.08|168.72|167.72|220
1739871600000|2025-02-18 09:40:00|168.91|167.91|168.6|167.6|169.28|168.28|168.38|167.38|159
1739871900000|2025-02-18 09:45:00|168.58|167.58|168.5|167.5|168.94|167.94|168.02|167.02|173
1739872200000|2025-02-18 09:50:00|168.52|167.52|169.41|168.41|169.41|168.41|168.38|167.38|158
1739872500000|2025-02-18 09:55:00|169.37|168.37|170.51|169.51|170.56|169.56|169.36|168.36|153
1739872800000|2025-02-18 10:00:00|170.5|169.5|171.1|170.1|171.33|170.33|170.1|169.1|212
1739873100000|2025-02-18 10:05:00|171.08|170.08|170.24|169.24|171.08|170.08|170.13|169.13|130
1739873400000|2025-02-18 10:10:00|170.15|169.15|169.64|168.64|170.25|169.25|169.46|168.46|129
1739873700000|2025-02-18 10:15:00|169.65|168.65|169.4|168.4|169.94|168.94|169.19|168.19|134
1739874000000|2025-02-18 10:20:00|169.39|168.39|169.8|168.8|169.98|168.98|169.37|168.37|116
1739874300000|2025-02-18 10:25:00|169.79|168.79|169.5|168.5|169.84|168.84|169.4|168.4|79
1739874600000|2025-02-18 10:30:00|169.47|168.47|169.09|168.09|169.47|168.47|168.97|167.97|82
1739874900000|2025-02-18 10:35:00|169.07|168.07|169.42|168.42|169.44|168.44|168.65|167.65|128
1739875200000|2025-02-18 10:40:00|169.43|168.43|169.65|168.65|169.83|168.83|169.26|168.26|127
1739875500000|2025-02-18 10:45:00|169.6|168.6|168.85|167.85|169.6|168.6|168.81|167.81|86
1739875800000|2025-02-18 10:50:00|168.86|167.86|168.63|167.63|168.86|167.86|168.32|167.32|99
1739876100000|2025-02-18 10:55:00|168.64|167.64|168.49|167.49|168.81|167.81|168.36|167.36|89
1739876400000|2025-02-18 11:00:00|168.5|167.5|168.84|167.84|168.84|167.84|168.29|167.29|112
1739876700000|2025-02-18 11:05:00|168.81|167.81|169.12|168.12|169.24|168.24|168.74|167.74|86
1739877000000|2025-02-18 11:10:00|169.1|168.1|169.23|168.23|169.44|168.44|168.99|167.99|79
1739877300000|2025-02-18 11:15:00|169.25|168.25|169.15|168.15|169.71|168.71|169.15|168.15|103
1739877600000|2025-02-18 11:20:00|169.13|168.13|168.97|167.97|169.18|168.18|168.61|167.61|105
1739877900000|2025-02-18 11:25:00|168.95|167.95|169.12|168.12|169.13|168.13|168.61|167.61|75
1739878200000|2025-02-18 11:30:00|169.1|168.1|169.45|168.45|169.74|168.74|169.1|168.1|134
1739878500000|2025-02-18 11:35:00|169.41|168.41|169.24|168.24|169.66|168.66|169.19|168.19|115
1739878800000|2025-02-18 11:40:00|169.26|168.26|168.74|167.74|169.34|168.34|168.66|167.66|90
1739879100000|2025-02-18 11:45:00|168.69|167.69|169.08|168.08|169.11|168.11|168.22|167.22|125
1739879400000|2025-02-18 11:50:00|169.07|168.07|168.88|167.88|169.38|168.38|168.86|167.86|99
1739879700000|2025-02-18 11:55:00|168.87|167.87|169.24|168.24|169.36|168.36|168.6|167.6|102
1739880000000|2025-02-18 12:00:00|169.23|168.23|169.27|168.27|169.85|168.85|169.08|168.08|128
1739880300000|2025-02-18 12:05:00|169.25|168.25|170.21|169.21|170.34|169.34|169.25|168.25|161
1739880600000|2025-02-18 12:10:00|170.2|169.2|169.88|168.88|170.2|169.2|169.7|168.7|105
1739880900000|2025-02-18 12:15:00|169.86|168.86|169.37|168.37|169.92|168.92|169.37|168.37|101
1739881200000|2025-02-18 12:20:00|169.29|168.29|169.1|168.1|169.44|168.44|168.93|167.93|99
1739881500000|2025-02-18 12:25:00|169.12|168.12|169.84|168.84|169.92|168.92|169.12|168.12|108
1739881800000|2025-02-18 12:30:00|169.8|168.8|170.97|169.97|170.97|169.97|169.69|168.69|146
1739882100000|2025-02-18 12:35:00|170.93|169.93|171.76|170.76|171.99|170.99|170.93|169.93|245
1739882400000|2025-02-18 12:40:00|171.75|170.75|171.52|170.52|171.99|170.99|171.39|170.39|179
1739882700000|2025-02-18 12:45:00|171.55|170.55|170.87|169.87|171.66|170.66|170.87|169.87|122
1739883000000|2025-02-18 12:50:00|170.88|169.88|171.12|170.12|171.25|170.25|170.5|169.5|82
1739883300000|2025-02-18 12:55:00|171.11|170.11|171.22|170.22|171.39|170.39|170.98|169.98|95
1739883600000|2025-02-18 13:00:00|171.21|170.21|170.69|169.69|171.21|170.21|170.66|169.66|115
1739883900000|2025-02-18 13:05:00|170.7|169.7|170.04|169.04|170.71|169.71|170.04|169.04|77
1739884200000|2025-02-18 13:10:00|170.03|169.03|170.21|169.21|170.28|169.28|169.91|168.91|102
1739884500000|2025-02-18 13:15:00|170.22|169.22|169.6|168.6|170.7|169.7|169.25|168.25|148
1739884800000|2025-02-18 13:20:00|169.61|168.61|169.55|168.55|169.89|168.89|169.39|168.39|104
1739885100000|2025-02-18 13:25:00|169.51|168.51|169.7|168.7|169.74|168.74|169.34|168.34|75
1739885400000|2025-02-18 13:30:00|169.66|168.66|169.76|168.76|169.76|168.76|169.06|168.06|107
1739885700000|2025-02-18 13:35:00|169.73|168.73|170.09|169.09|170.2|169.2|169.44|168.44|107
1739886000000|2025-02-18 13:40:00|170.01|169.01|169.9|168.9|170.47|169.47|169.84|168.84|82
1739886300000|2025-02-18 13:45:00|169.89|168.89|170.27|169.27|170.42|169.42|169.84|168.84|97
1739886600000|2025-02-18 13:50:00|170.22|169.22|170.45|169.45|170.58|169.58|170.08|169.08|85
1739886900000|2025-02-18 13:55:00|170.47|169.47|170.16|169.16|170.75|169.75|170.03|169.03|84
1739887200000|2025-02-18 14:00:00|170.18|169.18|170.32|169.32|170.39|169.39|169.51|168.51|92
1739887500000|2025-02-18 14:05:00|170.35|169.35|169.59|168.59|170.35|169.35|169.54|168.54|89
1739887800000|2025-02-18 14:10:00|169.6|168.6|169.71|168.71|170.21|169.21|169.51|168.51|123
1739888100000|2025-02-18 14:15:00|169.69|168.69|169.65|168.65|170.14|169.14|169.53|168.53|132
1739888400000|2025-02-18 14:20:00|169.66|168.66|171.15|170.15|171.15|170.15|169.65|168.65|190
1739888700000|2025-02-18 14:25:00|171.05|170.05|170.35|169.35|171.38|170.38|170.35|169.35|191
1739889000000|2025-02-18 14:30:00|170.36|169.36|169.1|168.1|170.45|169.45|169.01|168.01|217
1739889300000|2025-02-18 14:35:00|169.07|168.07|168.39|167.39|169.1|168.1|167.74|166.74|236
1739889600000|2025-02-18 14:40:00|168.42|167.42|167.65|166.65|168.46|167.46|167.51|166.51|185
1739889900000|2025-02-18 14:45:00|167.57|166.57|166.81|165.81|167.76|166.76|166.3|165.3|214
1739890200000|2025-02-18 14:50:00|166.82|165.82|167.18|166.18|167.33|166.33|166.3|165.3|183
1739890500000|2025-02-18 14:55:00|167.19|166.19|167.48|166.48|167.54|166.54|166.88|165.88|156
1739890800000|2025-02-18 15:00:00|167.52|166.52|167.66|166.66|167.81|166.81|167.25|166.25|193
1739891100000|2025-02-18 15:05:00|167.68|166.68|167.24|166.24|167.69|166.69|167.24|166.24|128
1739891400000|2025-02-18 15:10:00|167.23|166.23|167.17|166.17|167.56|166.56|166.42|165.42|147
1739891700000|2025-02-18 15:15:00|167.15|166.15|166.5|165.5|167.35|166.35|166.41|165.41|203
1739892000000|2025-02-18 15:20:00|166.51|165.51|166.63|165.63|166.75|165.75|166.19|165.19|201
1739892300000|2025-02-18 15:25:00|166.67|165.67|166.03|165.03|166.8|165.8|165.74|164.74|177
1739892600000|2025-02-18 15:30:00|165.98|164.98|166.17|165.17|166.74|165.74|165.98|164.98|177
1739892900000|2025-02-18 15:35:00|166.24|165.24|166.47|165.47|166.6|165.6|164.93|163.93|248
1739893200000|2025-02-18 15:40:00|166.5|165.5|166.51|165.51|167.53|166.53|166.5|165.5|154
1739893500000|2025-02-18 15:45:00|166.5|165.5|165.8|164.8|166.71|165.71|165.45|164.45|199
1739893800000|2025-02-18 15:50:00|165.85|164.85|166.6|165.6|166.75|165.75|165.15|164.15|221
1739894100000|2025-02-18 15:55:00|166.61|165.61|166.46|165.46|167.12|166.12|166.12|165.12|167
1739894400000|2025-02-18 16:00:00|166.51|165.51|166.83|165.83|167.43|166.43|166.25|165.25|202
1739894700000|2025-02-18 16:05:00|166.82|165.82|167.02|166.02|167.4|166.4|166.58|165.58|175
1739895000000|2025-02-18 16:10:00|167.01|166.01|166.75|165.75|167.42|166.42|166.73|165.73|132
1739895300000|2025-02-18 16:15:00|166.74|165.74|167.55|166.55|167.62|166.62|166.1|165.1|198
1739895600000|2025-02-18 16:20:00|167.54|166.54|166.28|165.28|167.54|166.54|166.03|165.03|199
1739895900000|2025-02-18 16:25:00|166.29|165.29|166.41|165.41|166.93|165.93|166.23|165.23|150
1739896200000|2025-02-18 16:30:00|166.39|165.39|164.82|163.82|166.72|165.72|164.75|163.75|239
1739896500000|2025-02-18 16:35:00|164.83|163.83|164.49|163.49|164.87|163.87|164.21|163.21|264
1739896800000|2025-02-18 16:40:00|164.48|163.48|164.37|163.37|164.74|163.74|164.18|163.18|207
1739897100000|2025-02-18 16:45:00|164.36|163.36|164.45|163.45|164.76|163.76|164.2|163.2|179
1739897400000|2025-02-18 16:50:00|164.46|163.46|164.61|163.61|164.81|163.81|164.33|163.33|172
1739897700000|2025-02-18 16:55:00|164.64|163.64|162.98|161.98|164.72|163.72|162.98|161.98|204
1739898000000|2025-02-18 17:00:00|163.01|162.01|163.43|162.43|163.75|162.75|163.01|162.01|205
1739898300000|2025-02-18 17:05:00|163.44|162.44|164.24|163.24|164.64|163.64|163.27|162.27|203
1739898600000|2025-02-18 17:10:00|164.27|163.27|164.34|163.34|164.51|163.51|163.85|162.85|149
1739898900000|2025-02-18 17:15:00|164.35|163.35|163.63|162.63|164.39|163.39|163.59|162.59|143
1739899200000|2025-02-18 17:20:00|163.67|162.67|162.81|161.81|163.73|162.73|162.79|161.79|193
1739899500000|2025-02-18 17:25:00|162.82|161.82|162.25|161.25|162.96|161.96|162.25|161.25|185
1739899800000|2025-02-18 17:30:00|162.28|161.28|162.11|161.11|162.46|161.46|161.57|160.57|245
1739900100000|2025-02-18 17:35:00|162.18|161.18|162.15|161.15|162.54|161.54|161.79|160.79|204
1739900400000|2025-02-18 17:40:00|162.16|161.16|162.33|161.33|163.11|162.11|162.05|161.05|176
1739900700000|2025-02-18 17:45:00|162.38|161.38|162.78|161.78|163.09|162.09|162.36|161.36|198
1739901000000|2025-02-18 17:50:00|162.83|161.83|164.16|163.16|164.23|163.23|162.8|161.8|193
1739901300000|2025-02-18 17:55:00|164.12|163.12|164.02|163.02|164.32|163.32|163.56|162.56|156
1739901600000|2025-02-18 18:00:00|164.01|163.01|165.81|164.81|165.95|164.95|163.43|162.43|216
1739901900000|2025-02-18 18:05:00|165.67|164.67|164.51|163.51|165.67|164.67|164.46|163.46|152
1739902200000|2025-02-18 18:10:00|164.44|163.44|165.29|164.29|165.39|164.39|164.34|163.34|158
1739902500000|2025-02-18 18:15:00|165.28|164.28|165.22|164.22|165.5|164.5|165|164|138
1739902800000|2025-02-18 18:20:00|165.21|164.21|166|165|166.17|165.17|165.2|164.2|176
1739903100000|2025-02-18 18:25:00|165.99|164.99|165.63|164.63|165.99|164.99|165.27|164.27|125
1739903400000|2025-02-18 18:30:00|165.61|164.61|164.97|163.97|165.61|164.61|164.76|163.76|174
1739903700000|2025-02-18 18:35:00|164.86|163.86|164.71|163.71|165.06|164.06|164.56|163.56|135
1739904000000|2025-02-18 18:40:00|164.69|163.69|164.88|163.88|164.88|163.88|164.55|163.55|115
1739904300000|2025-02-18 18:45:00|164.93|163.93|165.16|164.16|165.57|164.57|164.78|163.78|134
1739904600000|2025-02-18 18:50:00|165.18|164.18|165.06|164.06|166.07|165.07|165.05|164.05|110
1739904900000|2025-02-18 18:55:00|165.04|164.04|164.53|163.53|165.19|164.19|164.53|163.53|45
1739905200000|2025-02-18 19:00:00|164.52|163.52|163.75|162.75|164.53|163.53|163.71|162.71|118
1739905500000|2025-02-18 19:05:00|163.77|162.77|164.33|163.33|164.34|163.34|163.7|162.7|176
1739905800000|2025-02-18 19:10:00|164.35|163.35|165.16|164.16|165.16|164.16|163.86|162.86|153
1739906100000|2025-02-18 19:15:00|165.18|164.18|164.72|163.72|165.62|164.62|164.64|163.64|166
1739906400000|2025-02-18 19:20:00|164.73|163.73|164.52|163.52|164.99|163.99|164.52|163.52|119
1739906700000|2025-02-18 19:25:00|164.53|163.53|164.64|163.64|165.1|164.1|164.5|163.5|84
1739907000000|2025-02-18 19:30:00|164.62|163.62|164.3|163.3|164.8|163.8|164.15|163.15|128
1739907300000|2025-02-18 19:35:00|164.29|163.29|164.57|163.57|164.85|163.85|164.1|163.1|106
1739907600000|2025-02-18 19:40:00|164.58|163.58|164.76|163.76|165.2|164.2|164.54|163.54|91
1739907900000|2025-02-18 19:45:00|164.81|163.81|166.02|165.02|166.45|165.45|164.67|163.67|165
1739908200000|2025-02-18 19:50:00|166.03|165.03|165.87|164.87|166.27|165.27|165.79|164.79|128
1739908500000|2025-02-18 19:55:00|165.88|164.88|165.83|164.83|166.17|165.17|165.66|164.66|96
1739908800000|2025-02-18 20:00:00|165.84|164.84|165.48|164.48|165.97|164.97|165.35|164.35|107
1739909100000|2025-02-18 20:05:00|165.46|164.46|165.93|164.93|166.07|165.07|165.43|164.43|101
1739909400000|2025-02-18 20:10:00|165.98|164.98|166.94|165.94|167.02|166.02|165.89|164.89|105
1739909700000|2025-02-18 20:15:00|166.92|165.92|166.97|165.97|167|166|166.29|165.29|107
1739910000000|2025-02-18 20:20:00|167.02|166.02|166.57|165.57|167.25|166.25|166.51|165.51|151
1739910300000|2025-02-18 20:25:00|166.63|165.63|166.62|165.62|166.81|165.81|166.33|165.33|110
1739910600000|2025-02-18 20:30:00|166.6|165.6|165.58|164.58|166.6|165.6|165.57|164.57|122
1739910900000|2025-02-18 20:35:00|165.59|164.59|164.86|163.86|165.8|164.8|164.84|163.84|137
1739911200000|2025-02-18 20:40:00|164.85|163.85|164.99|163.99|165.37|164.37|164.72|163.72|128
1739911500000|2025-02-18 20:45:00|164.98|163.98|164.56|163.56|165.06|164.06|164.45|163.45|127
1739911800000|2025-02-18 20:50:00|164.63|163.63|164.67|163.67|164.93|163.93|164.52|163.52|124
1739912100000|2025-02-18 20:55:00|164.68|163.68|165.12|164.12|165.26|164.26|164.68|163.68|157
1739912400000|2025-02-18 21:00:00|165.15|164.15|167|166|167|166|164.89|163.89|186
1739912700000|2025-02-18 21:05:00|167.02|166.02|166.97|165.97|167.41|166.41|166.36|165.36|225
1739913000000|2025-02-18 21:10:00|166.94|165.94|166.68|165.68|167.43|166.43|166.32|165.32|190
1739913300000|2025-02-18 21:15:00|166.66|165.66|168.01|167.01|168.12|167.12|166.15|165.15|189
1739913600000|2025-02-18 21:20:00|167.98|166.98|169.21|168.21|169.33|168.33|167.73|166.73|205
1739913900000|2025-02-18 21:25:00|169.16|168.16|168.5|167.5|169.19|168.19|168.44|167.44|130
1739914200000|2025-02-18 21:30:00|168.46|167.46|168.39|167.39|169.16|168.16|168.19|167.19|170
1739914500000|2025-02-18 21:35:00|168.38|167.38|168.73|167.73|168.86|167.86|168.07|167.07|127
1739914800000|2025-02-18 21:40:00|168.72|167.72|168.15|167.15|168.74|167.74|168.03|167.03|109
1739915100000|2025-02-18 21:45:00|168.27|167.27|167.86|166.86|168.41|167.41|167.58|166.58|196
1739915400000|2025-02-18 21:50:00|167.84|166.84|167.74|166.74|167.88|166.88|167.4|166.4|109
1739915700000|2025-02-18 21:55:00|167.64|166.64|168.11|167.11|168.19|167.19|167.6|166.6|114
1739916000000|2025-02-18 22:00:00|168.1|167.1|168.12|167.12|168.26|167.26|167.58|166.58|310
1739916300000|2025-02-18 22:05:00|168.11|167.11|168.54|167.54|168.54|167.54|167.65|166.65|291
1739916600000|2025-02-18 22:10:00|168.57|167.57|168.37|167.37|168.69|167.69|168.25|167.25|186
1739916900000|2025-02-18 22:15:00|168.36|167.36|168.24|167.24|168.43|167.43|168.05|167.05|199
1739917200000|2025-02-18 22:20:00|168.26|167.26|169.06|168.06|169.44|168.44|168.26|167.26|138
1739917500000|2025-02-18 22:25:00|169.1|168.1|169.99|168.99|170.04|169.04|168.82|167.82|219
1739917800000|2025-02-18 22:30:00|170.01|169.01|169.63|168.63|170.29|169.29|169.62|168.62|201
1739918100000|2025-02-18 22:35:00|169.62|168.62|169.02|168.02|169.71|168.71|169.02|168.02|173
1739918400000|2025-02-18 22:40:00|169.06|168.06|169.02|168.02|169.21|168.21|169|168|123
1739918700000|2025-02-18 22:45:00|169|168|168.43|167.43|169.02|168.02|168.16|167.16|189
1739919000000|2025-02-18 22:50:00|168.45|167.45|168.45|167.45|168.52|167.52|168.42|167.42|36
1739919300000|2025-02-18 22:55:00|168.44|167.44|168.28|167.28|168.47|167.47|168.19|167.19|100
1739919600000|2025-02-18 23:00:00|168.31|167.31|168.68|167.68|168.68|167.68|167.91|166.91|132
1739919900000|2025-02-18 23:05:00|168.67|167.67|169.05|168.05|169.14|168.14|168.64|167.64|94
1739920200000|2025-02-18 23:10:00|169.06|168.06|169.39|168.39|169.76|168.76|169.06|168.06|89
1739920500000|2025-02-18 23:15:00|169.36|168.36|169.51|168.51|169.56|168.56|169.11|168.11|60
1739920800000|2025-02-18 23:20:00|169.57|168.57|169.85|168.85|170.04|169.04|169.57|168.57|72
1739921100000|2025-02-18 23:25:00|169.84|168.84|169.79|168.79|170.11|169.11|169.73|168.73|75
1739921400000|2025-02-18 23:30:00|169.74|168.74|169.56|168.56|169.99|168.99|169.29|168.29|109
1739921700000|2025-02-18 23:35:00|169.54|168.54|169.41|168.41|169.69|168.69|169.23|168.23|89
1739922000000|2025-02-18 23:40:00|169.46|168.46|169.44|168.44|169.54|168.54|169.24|168.24|71
1739922300000|2025-02-18 23:45:00|169.51|168.51|169.37|168.37|169.73|168.73|169.29|168.29|90
1739922600000|2025-02-18 23:50:00|169.36|168.36|169.68|168.68|169.83|168.83|169.33|168.33|63
1739922900000|2025-02-18 23:55:00|169.67|168.67|169.82|168.82|169.89|168.89|169.58|168.58|55
1739923200000|2025-02-19 00:00:00|169.83|168.83|170.17|169.17|170.19|169.19|169.77|168.77|86
1739923500000|2025-02-19 00:05:00|170.13|169.13|170.34|169.34|170.71|169.71|169.95|168.95|133
1739923800000|2025-02-19 00:10:00|170.33|169.33|170.01|169.01|170.66|169.66|170|169|92
1739924100000|2025-02-19 00:15:00|170.1|169.1|170.74|169.74|170.96|169.96|170.1|169.1|99
1739924400000|2025-02-19 00:20:00|170.71|169.71|170.88|169.88|170.94|169.94|170.32|169.32|77
1739924700000|2025-02-19 00:25:00|170.93|169.93|170.6|169.6|171.36|170.36|170.57|169.57|105
1739925000000|2025-02-19 00:30:00|170.59|169.59|169.87|168.87|170.59|169.59|169.62|168.62|119
1739925300000|2025-02-19 00:35:00|169.88|168.88|170.28|169.28|170.47|169.47|169.88|168.88|99
1739925600000|2025-02-19 00:40:00|170.27|169.27|169.64|168.64|170.28|169.28|169.49|168.49|94
1739925900000|2025-02-19 00:45:00|169.66|168.66|170|169|170.11|169.11|169.56|168.56|95
1739926200000|2025-02-19 00:50:00|169.96|168.96|169.74|168.74|170.16|169.16|169.73|168.73|56
1739926500000|2025-02-19 00:55:00|169.75|168.75|169.16|168.16|169.75|168.75|168.99|167.99|103
1739926800000|2025-02-19 01:00:00|169.23|168.23|168.83|167.83|169.24|168.24|168.71|167.71|113
1739927100000|2025-02-19 01:05:00|168.84|167.84|168.86|167.86|168.92|167.92|168.47|167.47|95
1739927400000|2025-02-19 01:10:00|168.83|167.83|168.3|167.3|168.94|167.94|168.3|167.3|71
1739927700000|2025-02-19 01:15:00|168.33|167.33|167.9|166.9|168.48|167.48|167.62|166.62|141
1739928000000|2025-02-19 01:20:00|167.91|166.91|168.11|167.11|168.26|167.26|167.85|166.85|120
1739928300000|2025-02-19 01:25:00|168.12|167.12|168.79|167.79|168.79|167.79|168.11|167.11|63
1739928600000|2025-02-19 01:30:00|168.77|167.77|168.52|167.52|169.18|168.18|168.42|167.42|115
1739928900000|2025-02-19 01:35:00|168.59|167.59|168.14|167.14|168.83|167.83|167.8|166.8|120
1739929200000|2025-02-19 01:40:00|168.12|167.12|168.79|167.79|168.79|167.79|168.08|167.08|120
1739929500000|2025-02-19 01:45:00|168.8|167.8|168.3|167.3|169.02|168.02|168.25|167.25|117
1739929800000|2025-02-19 01:50:00|168.31|167.31|168.4|167.4|168.69|167.69|168.3|167.3|96
1739930100000|2025-02-19 01:55:00|168.33|167.33|168.95|167.95|168.98|167.98|168.31|167.31|96
1739930400000|2025-02-19 02:00:00|169|168|168.98|167.98|169.19|168.19|168.88|167.88|106
1739930700000|2025-02-19 02:05:00|169|168|170.01|169.01|170.01|169.01|169|168|141
1739931000000|2025-02-19 02:10:00|170.04|169.04|169.73|168.73|170.44|169.44|169.51|168.51|122
1739931300000|2025-02-19 02:15:00|169.77|168.77|169.29|168.29|169.79|168.79|169.08|168.08|111
1739931600000|2025-02-19 02:20:00|169.31|168.31|169.85|168.85|169.88|168.88|169.3|168.3|118
1739931900000|2025-02-19 02:25:00|169.84|168.84|169.2|168.2|169.91|168.91|169.12|168.12|77
1739932200000|2025-02-19 02:30:00|169.18|168.18|169.39|168.39|169.71|168.71|169.14|168.14|111
1739932500000|2025-02-19 02:35:00|169.37|168.37|169.73|168.73|169.79|168.79|169.29|168.29|114
1739932800000|2025-02-19 02:40:00|169.71|168.71|169.7|168.7|169.89|168.89|169.39|168.39|105
1739933100000|2025-02-19 02:45:00|169.71|168.71|170.23|169.23|170.28|169.28|169.68|168.68|136
1739933400000|2025-02-19 02:50:00|170.26|169.26|170.07|169.07|170.48|169.48|169.98|168.98|82
1739933700000|2025-02-19 02:55:00|170.1|169.1|169.83|168.83|170.21|169.21|169.66|168.66|69
1739934000000|2025-02-19 03:00:00|169.85|168.85|168.67|167.67|169.89|168.89|168.65|167.65|131
1739934300000|2025-02-19 03:05:00|168.69|167.69|168.32|167.32|168.88|167.88|168.17|167.17|121
1739934600000|2025-02-19 03:10:00|168.31|167.31|168.36|167.36|168.46|167.46|168.12|167.12|74
1739934900000|2025-02-19 03:15:00|168.38|167.38|168.45|167.45|168.86|167.86|168.14|167.14|95
1739935200000|2025-02-19 03:20:00|168.43|167.43|168.45|167.45|168.74|167.74|168.32|167.32|131
1739935500000|2025-02-19 03:25:00|168.39|167.39|168.48|167.48|168.62|167.62|168.39|167.39|58
1739935800000|2025-02-19 03:30:00|168.46|167.46|168.48|167.48|168.49|167.49|167.81|166.81|82
1739936100000|2025-02-19 03:35:00|168.45|167.45|168.06|167.06|168.48|167.48|168.04|167.04|57
1739936400000|2025-02-19 03:40:00|168.07|167.07|167.57|166.57|168.28|167.28|167.26|166.26|60
1739936700000|2025-02-19 03:45:00|167.55|166.55|167.88|166.88|168.29|167.29|167.54|166.54|113
1739937000000|2025-02-19 03:50:00|167.89|166.89|168.06|167.06|168.18|167.18|167.89|166.89|64
1739937300000|2025-02-19 03:55:00|168.07|167.07|168|167|168.28|167.28|167.75|166.75|112
1739937600000|2025-02-19 04:00:00|167.98|166.98|168.08|167.08|168.23|167.23|167.98|166.98|90
1739937900000|2025-02-19 04:05:00|168.09|167.09|167.63|166.63|168.24|167.24|167.62|166.62|58
1739938200000|2025-02-19 04:10:00|167.64|166.64|167.61|166.61|167.8|166.8|167.21|166.21|99
1739938500000|2025-02-19 04:15:00|167.6|166.6|166.9|165.9|167.64|166.64|166.89|165.89|82
1739938800000|2025-02-19 04:20:00|166.84|165.84|166.59|165.59|167.08|166.08|166.46|165.46|105
1739939100000|2025-02-19 04:25:00|166.66|165.66|166.3|165.3|166.69|165.69|166.23|165.23|102
1739939400000|2025-02-19 04:30:00|166.32|165.32|166.21|165.21|166.47|165.47|166.01|165.01|139
1739939700000|2025-02-19 04:35:00|166.23|165.23|165.6|164.6|166.4|165.4|165.57|164.57|116
1739940000000|2025-02-19 04:40:00|165.64|164.64|165.59|164.59|165.8|164.8|165.36|164.36|103
1739940300000|2025-02-19 04:45:00|165.62|164.62|165.65|164.65|165.69|164.69|165.35|164.35|122
1739940600000|2025-02-19 04:50:00|165.68|164.68|164.96|163.96|165.75|164.75|164.96|163.96|113
1739940900000|2025-02-19 04:55:00|164.92|163.92|164.5|163.5|165.1|164.1|164.5|163.5|91
1739941200000|2025-02-19 05:00:00|164.51|163.51|164.81|163.81|165.2|164.2|164.32|163.32|142
1739941500000|2025-02-19 05:05:00|164.87|163.87|165.42|164.42|165.47|164.47|164.79|163.79|128
1739941800000|2025-02-19 05:10:00|165.43|164.43|165.98|164.98|166.09|165.09|165.43|164.43|106
1739942100000|2025-02-19 05:15:00|165.97|164.97|165.97|164.97|166.24|165.24|165.86|164.86|139
1739942400000|2025-02-19 05:20:00|166.01|165.01|165.61|164.61|166.01|165.01|165.45|164.45|113
1739942700000|2025-02-19 05:25:00|165.62|164.62|166.2|165.2|166.25|165.25|165.48|164.48|93
1739943000000|2025-02-19 05:30:00|166.24|165.24|166.57|165.57|166.76|165.76|166.21|165.21|95
1739943300000|2025-02-19 05:35:00|166.62|165.62|167.11|166.11|167.13|166.13|166.62|165.62|93
1739943600000|2025-02-19 05:40:00|167.09|166.09|167.12|166.12|167.32|166.32|166.98|165.98|85
1739943900000|2025-02-19 05:45:00|167.14|166.14|167.44|166.44|167.48|166.48|167.04|166.04|72
1739944200000|2025-02-19 05:50:00|167.46|166.46|167.21|166.21|167.46|166.46|167.08|166.08|90
1739944500000|2025-02-19 05:55:00|167.24|166.24|167.61|166.61|167.68|166.68|167.24|166.24|93
1739944800000|2025-02-19 06:00:00|167.6|166.6|167.59|166.59|167.83|166.83|167.5|166.5|99
1739945100000|2025-02-19 06:05:00|167.57|166.57|167.88|166.88|167.98|166.98|167.44|166.44|85
1739945400000|2025-02-19 06:10:00|167.83|166.83|167.89|166.89|168.22|167.22|167.83|166.83|85
1739945700000|2025-02-19 06:15:00|167.87|166.87|167.49|166.49|167.87|166.87|167.34|166.34|69
1739946000000|2025-02-19 06:20:00|167.57|166.57|167.34|166.34|167.82|166.82|167.3|166.3|95
1739946300000|2025-02-19 06:25:00|167.36|166.36|167.74|166.74|167.75|166.75|167.3|166.3|61
1739946600000|2025-02-19 06:30:00|167.68|166.68|167.3|166.3|167.68|166.68|167.29|166.29|89
1739946900000|2025-02-19 06:35:00|167.31|166.31|167.15|166.15|167.39|166.39|167.07|166.07|84
1739947200000|2025-02-19 06:40:00|167.14|166.14|167.22|166.22|167.48|166.48|167.07|166.07|72
1739947500000|2025-02-19 06:45:00|167.23|166.23|168.49|167.49|168.52|167.52|167.23|166.23|93
1739947800000|2025-02-19 06:50:00|168.48|167.48|168.47|167.47|168.84|167.84|168.4|167.4|133
1739948100000|2025-02-19 06:55:00|168.72|167.72|168.58|167.58|168.74|167.74|168.51|167.51|134
1739948400000|2025-02-19 07:00:00|168.55|167.55|169.49|168.49|169.5|168.5|168.43|167.43|170
1739948700000|2025-02-19 07:05:00|169.48|168.48|169.59|168.59|169.59|168.59|169.32|168.32|126
1739949000000|2025-02-19 07:10:00|169.6|168.6|169.49|168.49|169.61|168.61|169.45|168.45|98
1739949300000|2025-02-19 07:15:00|169.47|168.47|169.37|168.37|169.58|168.58|169.17|168.17|65
1739949600000|2025-02-19 07:20:00|169.34|168.34|169.22|168.22|169.38|168.38|169.02|168.02|83
1739949900000|2025-02-19 07:25:00|169.2|168.2|169.31|168.31|169.35|168.35|168.91|167.91|81
1739950200000|2025-02-19 07:30:00|169.3|168.3|169.02|168.02|169.31|168.31|168.98|167.98|58
1739950500000|2025-02-19 07:35:00|169.01|168.01|169.16|168.16|169.19|168.19|168.86|167.86|85
1739950800000|2025-02-19 07:40:00|169.2|168.2|169.85|168.85|169.86|168.86|169.2|168.2|90
1739951100000|2025-02-19 07:45:00|169.79|168.79|170.1|169.1|170.13|169.13|169.66|168.66|92
1739951400000|2025-02-19 07:50:00|170.09|169.09|170.12|169.12|170.34|169.34|169.98|168.98|88
1739951700000|2025-02-19 07:55:00|170.1|169.1|169.61|168.61|170.22|169.22|169.61|168.61|87
1739952000000|2025-02-19 08:00:00|169.46|168.46|169.96|168.96|170.13|169.13|169.46|168.46|120
1739952300000|2025-02-19 08:05:00|169.94|168.94|170.26|169.26|170.36|169.36|169.93|168.93|123
1739952600000|2025-02-19 08:10:00|170.25|169.25|169.98|168.98|170.37|169.37|169.97|168.97|70
1739952900000|2025-02-19 08:15:00|169.97|168.97|170.36|169.36|170.49|169.49|169.97|168.97|91
1739953200000|2025-02-19 08:20:00|170.35|169.35|170.35|169.35|170.37|169.37|169.82|168.82|84
1739953500000|2025-02-19 08:25:00|170.46|169.46|170.47|169.47|170.68|169.68|170.41|169.41|68
1739953800000|2025-02-19 08:30:00|170.46|169.46|170.32|169.32|170.79|169.79|170.32|169.32|84
1739954100000|2025-02-19 08:35:00|170.31|169.31|170.14|169.14|170.31|169.31|170.04|169.04|50
1739954400000|2025-02-19 08:40:00|170.15|169.15|170.13|169.13|170.15|169.15|170.03|169.03|32
1739954700000|2025-02-19 08:45:00|170.08|169.08|169.56|168.56|170.08|169.08|169.39|168.39|76
1739955000000|2025-02-19 08:50:00|169.58|168.58|169.32|168.32|169.66|168.66|169.3|168.3|58
1739955300000|2025-02-19 08:55:00|169.33|168.33|169.25|168.25|169.49|168.49|169.16|168.16|71
1739955600000|2025-02-19 09:00:00|169.23|168.23|169.47|168.47|169.7|168.7|168.99|167.99|72
1739955900000|2025-02-19 09:05:00|169.46|168.46|169.93|168.93|170.02|169.02|169.44|168.44|58
1739956200000|2025-02-19 09:10:00|169.94|168.94|170.06|169.06|170.09|169.09|169.78|168.78|63
1739956500000|2025-02-19 09:15:00|170.09|169.09|169.67|168.67|170.34|169.34|169.67|168.67|82
1739956800000|2025-02-19 09:20:00|169.65|168.65|169.59|168.59|169.74|168.74|169.42|168.42|44
1739957100000|2025-02-19 09:25:00|169.78|168.78|170.01|169.01|170.29|169.29|169.78|168.78|74
1739957400000|2025-02-19 09:30:00|169.99|168.99|170.05|169.05|170.19|169.19|169.87|168.87|48
1739957700000|2025-02-19 09:35:00|170.02|169.02|170|169|170.1|169.1|169.9|168.9|67
1739958000000|2025-02-19 09:40:00|170.01|169.01|170.43|169.43|170.43|169.43|169.95|168.95|41
1739958300000|2025-02-19 09:45:00|170.45|169.45|170.31|169.31|170.55|169.55|170.31|169.31|50
1739958600000|2025-02-19 09:50:00|170.33|169.33|171.56|170.56|172.02|171.02|170.33|169.33|99
1739958900000|2025-02-19 09:55:00|171.5|170.5|171.29|170.29|171.64|170.64|171.07|170.07|132
1739959200000|2025-02-19 10:00:00|171.31|170.31|171.8|170.8|171.84|170.84|171.04|170.04|144
1739959500000|2025-02-19 10:05:00|171.79|170.79|171.51|170.51|171.96|170.96|171.51|170.51|110
1739959800000|2025-02-19 10:10:00|171.52|170.52|172.15|171.15|172.33|171.33|171.52|170.52|100
1739960100000|2025-02-19 10:15:00|172.13|171.13|172.56|171.56|172.57|171.57|171.93|170.93|118
1739960400000|2025-02-19 10:20:00|172.57|171.57|172.14|171.14|172.88|171.88|172.14|171.14|112
1739960700000|2025-02-19 10:25:00|172.06|171.06|172.41|171.41|172.51|171.51|172.01|171.01|94
1739961000000|2025-02-19 10:30:00|172.42|171.42|172.15|171.15|172.43|171.43|171.79|170.79|95
1739961300000|2025-02-19 10:35:00|172.13|171.13|172.06|171.06|172.28|171.28|172.04|171.04|71
1739961600000|2025-02-19 10:40:00|172.11|171.11|172.04|171.04|172.49|171.49|172.02|171.02|60
1739961900000|2025-02-19 10:45:00|172.05|171.05|172.3|171.3|172.3|171.3|171.99|170.99|70
1739962200000|2025-02-19 10:50:00|172.29|171.29|172.69|171.69|172.79|171.79|172.17|171.17|85
1739962500000|2025-02-19 10:55:00|172.57|171.57|172.67|171.67|172.99|171.99|172.32|171.32|79
1739962800000|2025-02-19 11:00:00|172.61|171.61|173.33|172.33|173.34|172.34|172.56|171.56|74
1739963100000|2025-02-19 11:05:00|173.31|172.31|173.46|172.46|173.46|172.46|173.11|172.11|78
1739963400000|2025-02-19 11:10:00|173.44|172.44|173.71|172.71|174.06|173.06|173.44|172.44|140
1739963700000|2025-02-19 11:15:00|173.72|172.72|174.07|173.07|174.29|173.29|173.72|172.72|103
1739964000000|2025-02-19 11:20:00|174.1|173.1|174.55|173.55|174.56|173.56|174.09|173.09|80
1739964300000|2025-02-19 11:25:00|174.56|173.56|174.34|173.34|174.66|173.66|174.34|173.34|76
1739964600000|2025-02-19 11:30:00|174.33|173.33|173.97|172.97|174.5|173.5|173.96|172.96|92
1739964900000|2025-02-19 11:35:00|173.99|172.99|173.88|172.88|174.08|173.08|173.87|172.87|58
1739965200000|2025-02-19 11:40:00|173.86|172.86|173.96|172.96|174.14|173.14|173.84|172.84|77
1739965500000|2025-02-19 11:45:00|173.99|172.99|174.27|173.27|174.68|173.68|173.84|172.84|88
1739965800000|2025-02-19 11:50:00|174.17|173.17|174.56|173.56|174.68|173.68|174.1|173.1|127
1739966100000|2025-02-19 11:55:00|174.55|173.55|174.39|173.39|174.8|173.8|174.37|173.37|61
1739966400000|2025-02-19 12:00:00|174.4|173.4|174.24|173.24|174.59|173.59|174.24|173.24|77
1739966700000|2025-02-19 12:05:00|174.2|173.2|173.87|172.87|174.2|173.2|173.51|172.51|87
1739967000000|2025-02-19 12:10:00|173.86|172.86|173.51|172.51|173.88|172.88|173.51|172.51|37
1739967300000|2025-02-19 12:15:00|173.53|172.53|173.62|172.62|173.88|172.88|173.24|172.24|134
1739967600000|2025-02-19 12:20:00|173.63|172.63|173.9|172.9|173.98|172.98|173.63|172.63|80
1739967900000|2025-02-19 12:25:00|173.91|172.91|174.1|173.1|174.17|173.17|173.84|172.84|58
1739968200000|2025-02-19 12:30:00|174.08|173.08|173.6|172.6|174.1|173.1|173.55|172.55|34
1739968500000|2025-02-19 12:35:00|173.61|172.61|173.64|172.64|173.77|172.77|173.6|172.6|55
1739968800000|2025-02-19 12:40:00|173.63|172.63|173.48|172.48|173.71|172.71|173.47|172.47|20
1739969100000|2025-02-19 12:45:00|173.49|172.49|173.27|172.27|173.5|172.5|173.27|172.27|45
1739969400000|2025-02-19 12:50:00|173.26|172.26|172.55|171.55|173.3|172.3|172.42|171.42|65
1739969700000|2025-02-19 12:55:00|172.53|171.53|172.18|171.18|172.74|171.74|172.18|171.18|70
1739970000000|2025-02-19 13:00:00|172.2|171.2|172.73|171.73|172.76|171.76|172.2|171.2|80
1739970300000|2025-02-19 13:05:00|172.7|171.7|172.87|171.87|172.94|171.94|172.7|171.7|62
1739970600000|2025-02-19 13:10:00|172.88|171.88|172.37|171.37|173|172|172.31|171.31|55
1739970900000|2025-02-19 13:15:00|172.36|171.36|173.02|172.02|173.15|172.15|172.36|171.36|69
1739971200000|2025-02-19 13:20:00|173|172|172.99|171.99|173.26|172.26|172.9|171.9|72
1739971500000|2025-02-19 13:25:00|173|172|172.56|171.56|173|172|172.4|171.4|47
1739971800000|2025-02-19 13:30:00|172.54|171.54|172.32|171.32|172.64|171.64|172.3|171.3|47
1739972100000|2025-02-19 13:35:00|172.31|171.31|172.42|171.42|173.15|172.15|172.3|171.3|106
1739972400000|2025-02-19 13:40:00|172.4|171.4|171.73|170.73|172.4|171.4|171.46|170.46|77
1739972700000|2025-02-19 13:45:00|171.74|170.74|172.17|171.17|172.23|171.23|171.74|170.74|68
1739973000000|2025-02-19 13:50:00|172.14|171.14|171.83|170.83|172.18|171.18|171.7|170.7|40
1739973300000|2025-02-19 13:55:00|171.86|170.86|172.07|171.07|172.07|171.07|171.76|170.76|45
1739973600000|2025-02-19 14:00:00|172.14|171.14|171.02|170.02|172.22|171.22|170.97|169.97|87
1739973900000|2025-02-19 14:05:00|171.04|170.04|171.21|170.21|171.33|170.33|171.04|170.04|81
1739974200000|2025-02-19 14:10:00|171.2|170.2|171.2|170.2|171.5|170.5|171.19|170.19|52
1739974500000|2025-02-19 14:15:00|171.14|170.14|170.77|169.77|171.15|170.15|170.5|169.5|103
1739974800000|2025-02-19 14:20:00|170.75|169.75|170.98|169.98|171.19|170.19|170.74|169.74|75
1739975100000|2025-02-19 14:25:00|170.96|169.96|171.51|170.51|171.51|170.51|170.85|169.85|66
1739975400000|2025-02-19 14:30:00|171.5|170.5|172.12|171.12|172.21|171.21|171.46|170.46|155
1739975700000|2025-02-19 14:35:00|172.09|171.09|171.57|170.57|172.39|171.39|171.57|170.57|153
1739976000000|2025-02-19 14:40:00|171.55|170.55|169.92|168.92|171.55|170.55|169.5|168.5|232
1739976300000|2025-02-19 14:45:00|169.93|168.93|170.15|169.15|170.66|169.66|169.93|168.93|170
1739976600000|2025-02-19 14:50:00|170.13|169.13|170.22|169.22|170.43|169.43|170.05|169.05|122
1739976900000|2025-02-19 14:55:00|170.21|169.21|169.1|168.1|170.23|169.23|168.95|167.95|123
1739977200000|2025-02-19 15:00:00|169.12|168.12|169.19|168.19|169.43|168.43|168.74|167.74|212
1739977500000|2025-02-19 15:05:00|169.21|168.21|169.05|168.05|169.71|168.71|168.73|167.73|227
1739977800000|2025-02-19 15:10:00|169.06|168.06|169.05|168.05|169.52|168.52|168.74|167.74|229
1739978100000|2025-02-19 15:15:00|169.04|168.04|169.87|168.87|170.18|169.18|168.85|167.85|226
1739978400000|2025-02-19 15:20:00|169.84|168.84|170.09|169.09|170.82|169.82|169.84|168.84|203
1739978700000|2025-02-19 15:25:00|170.05|169.05|170.19|169.19|170.21|169.21|169.71|168.71|132
1739979000000|2025-02-19 15:30:00|170.16|169.16|171.66|170.66|171.69|170.69|170.15|169.15|206
1739979300000|2025-02-19 15:35:00|171.6|170.6|171.84|170.84|171.87|170.87|171.25|170.25|160
1739979600000|2025-02-19 15:40:00|171.82|170.82|171.36|170.36|171.86|170.86|171.36|170.36|131
1739979900000|2025-02-19 15:45:00|171.37|170.37|170.98|169.98|171.46|170.46|170.86|169.86|145
1739980200000|2025-02-19 15:50:00|171.01|170.01|170.15|169.15|171.05|170.05|170.09|169.09|101
1739980500000|2025-02-19 15:55:00|170.14|169.14|170.25|169.25|170.26|169.26|169.53|168.53|132
1739980800000|2025-02-19 16:00:00|170.31|169.31|170.04|169.04|170.49|169.49|169.85|168.85|123
1739981100000|2025-02-19 16:05:00|170.03|169.03|170.48|169.48|170.48|169.48|169.87|168.87|133
1739981400000|2025-02-19 16:10:00|170.46|169.46|170.53|169.53|170.58|169.58|170.32|169.32|133
1739981700000|2025-02-19 16:15:00|170.59|169.59|171.59|170.59|171.69|170.69|170.52|169.52|166
1739982000000|2025-02-19 16:20:00|171.61|170.61|171.44|170.44|171.61|170.61|171.26|170.26|91
1739982300000|2025-02-19 16:25:00|171.37|170.37|171.68|170.68|171.9|170.9|171.25|170.25|103
1739982600000|2025-02-19 16:30:00|171.67|170.67|171.95|170.95|171.95|170.95|171.43|170.43|90
1739982900000|2025-02-19 16:35:00|171.97|170.97|171.07|170.07|172|171|170.92|169.92|133
1739983200000|2025-02-19 16:40:00|171.14|170.14|171.57|170.57|171.65|170.65|171.03|170.03|81
1739983500000|2025-02-19 16:45:00|171.6|170.6|171.52|170.52|171.97|170.97|171.45|170.45|96
1739983800000|2025-02-19 16:50:00|171.47|170.47|171.49|170.49|171.64|170.64|171.14|170.14|93
1739984100000|2025-02-19 16:55:00|171.48|170.48|172.03|171.03|172.16|171.16|171.48|170.48|89
1739984400000|2025-02-19 17:00:00|172.02|171.02|173.74|172.74|173.89|172.89|172.01|171.01|182
1739984700000|2025-02-19 17:05:00|173.73|172.73|172.88|171.88|173.94|172.94|172.81|171.81|160
1739985000000|2025-02-19 17:10:00|172.85|171.85|172.49|171.49|172.85|171.85|172.41|171.41|89
1739985300000|2025-02-19 17:15:00|172.48|171.48|172.7|171.7|172.82|171.82|172.45|171.45|101
1739985600000|2025-02-19 17:20:00|172.74|171.74|172.6|171.6|172.87|171.87|172.54|171.54|69
1739985900000|2025-02-19 17:25:00|172.58|171.58|172.27|171.27|172.59|171.59|171.91|170.91|63
1739986200000|2025-02-19 17:30:00|172.04|171.04|171.71|170.71|172.13|171.13|171.62|170.62|89
1739986500000|2025-02-19 17:35:00|171.72|170.72|171.72|170.72|172.06|171.06|171.68|170.68|108
1739986800000|2025-02-19 17:40:00|171.75|170.75|171.84|170.84|172|171|171.65|170.65|93
1739987100000|2025-02-19 17:45:00|171.89|170.89|171.67|170.67|172.14|171.14|171.57|170.57|85
1739987400000|2025-02-19 17:50:00|171.63|170.63|171.41|170.41|171.63|170.63|171.1|170.1|55
1739987700000|2025-02-19 17:55:00|171.4|170.4|171.39|170.39|171.57|170.57|171.27|170.27|81
1739988000000|2025-02-19 18:00:00|171.38|170.38|171.83|170.83|171.97|170.97|171.21|170.21|121
1739988300000|2025-02-19 18:05:00|171.77|170.77|171.45|170.45|171.77|170.77|171.14|170.14|76
1739988600000|2025-02-19 18:10:00|171.42|170.42|170.68|169.68|171.66|170.66|170.67|169.67|98
1739988900000|2025-02-19 18:15:00|170.67|169.67|170.74|169.74|171.12|170.12|170.6|169.6|101
1739989200000|2025-02-19 18:20:00|170.85|169.85|170.46|169.46|170.98|169.98|170.29|169.29|94
1739989500000|2025-02-19 18:25:00|170.47|169.47|170.36|169.36|170.65|169.65|170.2|169.2|98
1739989800000|2025-02-19 18:30:00|170.37|169.37|170.13|169.13|170.65|169.65|170.11|169.11|101
1739990100000|2025-02-19 18:35:00|170.14|169.14|170.56|169.56|170.64|169.64|170.14|169.14|123
1739990400000|2025-02-19 18:40:00|170.58|169.58|170.66|169.66|170.66|169.66|170.36|169.36|61
1739990700000|2025-02-19 18:45:00|170.6|169.6|170.6|169.6|170.7|169.7|170.34|169.34|91
1739991000000|2025-02-19 18:50:00|170.51|169.51|170.31|169.31|170.51|169.51|169.96|168.96|116
1739991300000|2025-02-19 18:55:00|170.34|169.34|170.21|169.21|170.48|169.48|170.2|169.2|68
1739991600000|2025-02-19 19:00:00|170.19|169.19|170.46|169.46|170.61|169.61|169.93|168.93|109
1739991900000|2025-02-19 19:05:00|170.47|169.47|170.39|169.39|170.74|169.74|170.39|169.39|79
1739992200000|2025-02-19 19:10:00|170.38|169.38|171.04|170.04|171.04|170.04|169.67|168.67|109
1739992500000|2025-02-19 19:15:00|171.09|170.09|170.36|169.36|171.14|170.14|170.21|169.21|159
1739992800000|2025-02-19 19:20:00|170.34|169.34|170.14|169.14|171|170|169.9|168.9|163
1739993100000|2025-02-19 19:25:00|170.13|169.13|169.92|168.92|170.38|169.38|169.89|168.89|101
1739993400000|2025-02-19 19:30:00|169.9|168.9|169.34|168.34|169.92|168.92|169.32|168.32|115
1739993700000|2025-02-19 19:35:00|169.37|168.37|169.53|168.53|169.62|168.62|169.19|168.19|85
1739994000000|2025-02-19 19:40:00|169.63|168.63|169.39|168.39|169.7|168.7|169.38|168.38|56
1739994300000|2025-02-19 19:45:00|169.48|168.48|169.32|168.32|169.55|168.55|169.03|168.03|85
1739994600000|2025-02-19 19:50:00|169.3|168.3|168.96|167.96|169.3|168.3|168.78|167.78|86
1739994900000|2025-02-19 19:55:00|169.06|168.06|169.23|168.23|169.26|168.26|168.81|167.81|87
1739995200000|2025-02-19 20:00:00|169.21|168.21|169|168|169.21|168.21|168.7|167.7|111
1739995500000|2025-02-19 20:05:00|169.01|168.01|169.43|168.43|169.61|168.61|169.01|168.01|123
1739995800000|2025-02-19 20:10:00|169.44|168.44|169.95|168.95|169.99|168.99|169.44|168.44|99
1739996100000|2025-02-19 20:15:00|169.93|168.93|169.52|168.52|169.93|168.93|169.4|168.4|65
1739996400000|2025-02-19 20:20:00|169.51|168.51|168.8|167.8|169.51|168.51|168.78|167.78|47
1739996700000|2025-02-19 20:25:00|168.78|167.78|168.28|167.28|168.85|167.85|168.28|167.28|107
1739997000000|2025-02-19 20:30:00|168.39|167.39|169.12|168.12|169.2|168.2|168.31|167.31|107
1739997300000|2025-02-19 20:35:00|169.13|168.13|169.15|168.15|169.36|168.36|168.92|167.92|101
1739997600000|2025-02-19 20:40:00|169.16|168.16|168.94|167.94|169.28|168.28|168.93|167.93|91
1739997900000|2025-02-19 20:45:00|168.75|167.75|168.84|167.84|168.98|167.98|168.51|167.51|60
1739998200000|2025-02-19 20:50:00|168.79|167.79|167.89|166.89|168.87|167.87|167.88|166.88|72
1739998500000|2025-02-19 20:55:00|167.9|166.9|167.53|166.53|168.04|167.04|167.4|166.4|153
1739998800000|2025-02-19 21:00:00|167.47|166.47|167.28|166.28|167.61|166.61|167.17|166.17|107
1739999100000|2025-02-19 21:05:00|167.32|166.32|167.49|166.49|167.6|166.6|167.15|166.15|96
1739999400000|2025-02-19 21:10:00|167.46|166.46|167.45|166.45|167.55|166.55|167.33|166.33|49
1739999700000|2025-02-19 21:15:00|167.5|166.5|167.43|166.43|167.76|166.76|167.43|166.43|75
1740000000000|2025-02-19 21:20:00|167.37|166.37|168.1|167.1|168.13|167.13|167.34|166.34|100
1740000300000|2025-02-19 21:25:00|168.12|167.12|168.21|167.21|168.36|167.36|167.81|166.81|89
1740000600000|2025-02-19 21:30:00|168.19|167.19|168.28|167.28|168.36|167.36|167.96|166.96|66
1740000900000|2025-02-19 21:35:00|168.27|167.27|168.27|167.27|168.35|167.35|168.21|167.21|46
1740001200000|2025-02-19 21:40:00|168.28|167.28|168.28|167.28|168.53|167.53|168.22|167.22|60
1740001500000|2025-02-19 21:45:00|168.25|167.25|168.07|167.07|168.25|167.25|167.89|166.89|79
1740001800000|2025-02-19 21:50:00|168.06|167.06|167.35|166.35|168.07|167.07|167.28|166.28|86
1740002100000|2025-02-19 21:55:00|167.38|166.38|167.43|166.43|167.55|166.55|166.98|165.98|133
1740002400000|2025-02-19 22:00:00|167.47|166.47|167.57|166.57|167.64|166.64|167.32|166.32|190
1740002700000|2025-02-19 22:05:00|167.56|166.56|167.38|166.38|167.57|166.57|167.23|166.23|120
1740003000000|2025-02-19 22:10:00|167.37|166.37|168.13|167.13|168.13|167.13|167.37|166.37|166
1740003300000|2025-02-19 22:15:00|168.11|167.11|168|167|168.11|167.11|167.51|166.51|179
1740003600000|2025-02-19 22:20:00|167.99|166.99|168.18|167.18|168.35|167.35|167.81|166.81|95
1740003900000|2025-02-19 22:25:00|168.17|167.17|168.1|167.1|168.3|167.3|168.03|167.03|80
1740004200000|2025-02-19 22:30:00|168.08|167.08|167.81|166.81|168.08|167.08|167.72|166.72|56
1740004500000|2025-02-19 22:35:00|167.83|166.83|168.14|167.14|168.18|167.18|167.79|166.79|52
1740004800000|2025-02-19 22:40:00|168.12|167.12|168.15|167.15|168.28|167.28|168.12|167.12|48
1740005100000|2025-02-19 22:45:00|168.19|167.19|168.62|167.62|168.92|167.92|168.17|167.17|97
1740005400000|2025-02-19 22:50:00|168.59|167.59|169.06|168.06|169.15|168.15|168.45|167.45|127
1740005700000|2025-02-19 22:55:00|169.03|168.03|168.23|167.23|169.03|168.03|168.19|167.19|126
1740006000000|2025-02-19 23:00:00|168.24|167.24|169.16|168.16|169.26|168.26|168.24|167.24|156
1740006300000|2025-02-19 23:05:00|169.29|168.29|169.15|168.15|169.29|168.29|168.79|167.79|94
1740006600000|2025-02-19 23:10:00|169.13|168.13|169.08|168.08|169.22|168.22|169|168|78
1740006900000|2025-02-19 23:15:00|169.06|168.06|169.35|168.35|169.45|168.45|168.89|167.89|86
1740007200000|2025-02-19 23:20:00|169.33|168.33|170|169|170.06|169.06|169.21|168.21|91
1740007500000|2025-02-19 23:25:00|169.95|168.95|169.8|168.8|170.08|169.08|169.66|168.66|73
1740007800000|2025-02-19 23:30:00|169.81|168.81|169.46|168.46|169.82|168.82|169.4|168.4|79
1740008100000|2025-02-19 23:35:00|169.47|168.47|169.8|168.8|169.8|168.8|169.39|168.39|79
1740008400000|2025-02-19 23:40:00|169.79|168.79|170.24|169.24|170.45|169.45|169.65|168.65|121
1740008700000|2025-02-19 23:45:00|170.22|169.22|170.16|169.16|170.23|169.23|169.82|168.82|102
1740009000000|2025-02-19 23:50:00|170.19|169.19|169.8|168.8|170.21|169.21|169.52|168.52|92
1740009300000|2025-02-19 23:55:00|169.82|168.82|169.46|168.46|169.96|168.96|169.27|168.27|76
1740009600000|2025-02-20 00:00:00|169.47|168.47|169.47|168.47|169.96|168.96|169.27|168.27|109
1740009900000|2025-02-20 00:05:00|169.48|168.48|169|168|169.48|168.48|168.98|167.98|96
1740010200000|2025-02-20 00:10:00|169.01|168.01|169.26|168.26|169.34|168.34|168.95|167.95|66
1740010500000|2025-02-20 00:15:00|169.25|168.25|169.31|168.31|169.4|168.4|168.88|167.88|74
1740010800000|2025-02-20 00:20:00|169.32|168.32|169.32|168.32|169.56|168.56|169.1|168.1|92
1740011100000|2025-02-20 00:25:00|169.33|168.33|168.91|167.91|169.46|168.46|168.72|167.72|92
1740011400000|2025-02-20 00:30:00|168.88|167.88|168.64|167.64|168.9|167.9|168.36|167.36|78
1740011700000|2025-02-20 00:35:00|168.63|167.63|168.83|167.83|168.83|167.83|168.26|167.26|115
1740012000000|2025-02-20 00:40:00|168.79|167.79|169.31|168.31|169.38|168.38|168.79|167.79|110
1740012300000|2025-02-20 00:45:00|169.42|168.42|169.69|168.69|169.76|168.76|169.05|168.05|98
1740012600000|2025-02-20 00:50:00|169.71|168.71|170.67|169.67|170.79|169.79|169.7|168.7|156
1740012900000|2025-02-20 00:55:00|170.69|169.69|170.54|169.54|170.79|169.79|170.42|169.42|103
1740013200000|2025-02-20 01:00:00|170.5|169.5|170.58|169.58|171.13|170.13|170.42|169.42|148
1740013500000|2025-02-20 01:05:00|170.57|169.57|170.11|169.11|170.57|169.57|170|169|83
1740013800000|2025-02-20 01:10:00|170.12|169.12|169.68|168.68|170.28|169.28|169.64|168.64|87
1740014100000|2025-02-20 01:15:00|169.69|168.69|169.91|168.91|170.2|169.2|169.69|168.69|88
1740014400000|2025-02-20 01:20:00|169.92|168.92|169.19|168.19|169.92|168.92|169.19|168.19|85
1740014700000|2025-02-20 01:25:00|169.18|168.18|169.54|168.54|169.56|168.56|169.14|168.14|62
1740015000000|2025-02-20 01:30:00|169.55|168.55|169.19|168.19|169.55|168.55|168.94|167.94|71
1740015300000|2025-02-20 01:35:00|169.18|168.18|169.24|168.24|169.24|168.24|168.89|167.89|74
1740015600000|2025-02-20 01:40:00|169.23|168.23|168.82|167.82|169.25|168.25|168.69|167.69|49
1740015900000|2025-02-20 01:45:00|168.76|167.76|168.61|167.61|168.93|167.93|168.59|167.59|59
1740016200000|2025-02-20 01:50:00|168.58|167.58|168.71|167.71|168.76|167.76|168.56|167.56|59
1740016500000|2025-02-20 01:55:00|168.72|167.72|168.67|167.67|168.93|167.93|168.54|167.54|72
1740016800000|2025-02-20 02:00:00|168.78|167.78|169.17|168.17|169.28|168.28|168.78|167.78|125
1740017100000|2025-02-20 02:05:00|169.16|168.16|169.34|168.34|169.36|168.36|169.09|168.09|99
1740017400000|2025-02-20 02:10:00|169.36|168.36|170.06|169.06|170.06|169.06|169.34|168.34|99
1740017700000|2025-02-20 02:15:00|170.05|169.05|169.55|168.55|170.05|169.05|169.55|168.55|69
1740018000000|2025-02-20 02:20:00|169.54|168.54|169.91|168.91|169.98|168.98|169.53|168.53|78
1740018300000|2025-02-20 02:25:00|169.89|168.89|170.05|169.05|170.25|169.25|169.89|168.89|103
1740018600000|2025-02-20 02:30:00|170.06|169.06|169.83|168.83|170.17|169.17|169.72|168.72|73
1740018900000|2025-02-20 02:35:00|169.82|168.82|170.1|169.1|170.1|169.1|169.73|168.73|84
1740019200000|2025-02-20 02:40:00|170.13|169.13|170.55|169.55|171.03|170.03|170.11|169.11|99
1740019500000|2025-02-20 02:45:00|170.52|169.52|171.42|170.42|171.44|170.44|170.5|169.5|123
1740019800000|2025-02-20 02:50:00|171.41|170.41|172.49|171.49|172.54|171.54|171.41|170.41|171
1740020100000|2025-02-20 02:55:00|172.44|171.44|172.4|171.4|172.97|171.97|172.4|171.4|167
1740020400000|2025-02-20 03:00:00|172.38|171.38|172.81|171.81|172.88|171.88|172.01|171.01|156
1740020700000|2025-02-20 03:05:00|172.79|171.79|172.43|171.43|172.84|171.84|172.35|171.35|112
1740021000000|2025-02-20 03:10:00|172.44|171.44|171.9|170.9|172.5|171.5|171.81|170.81|97
1740021300000|2025-02-20 03:15:00|171.89|170.89|171.54|170.54|171.97|170.97|171.52|170.52|119
1740021600000|2025-02-20 03:20:00|171.56|170.56|171.64|170.64|171.71|170.71|171.35|170.35|110
1740021900000|2025-02-20 03:25:00|171.66|170.66|171.52|170.52|171.81|170.81|171.47|170.47|85
1740022200000|2025-02-20 03:30:00|171.53|170.53|172.08|171.08|172.17|171.17|171.49|170.49|109
1740022500000|2025-02-20 03:35:00|172.09|171.09|172.3|171.3|172.46|171.46|172.08|171.08|98
1740022800000|2025-02-20 03:40:00|172.29|171.29|172.18|171.18|172.39|171.39|172.15|171.15|94
1740023100000|2025-02-20 03:45:00|172.17|171.17|172.88|171.88|172.88|171.88|172.16|171.16|103
1740023400000|2025-02-20 03:50:00|172.89|171.89|173.17|172.17|173.22|172.22|172.89|171.89|100
1740023700000|2025-02-20 03:55:00|173.28|172.28|173|172|173.36|172.36|173|172|86
1740024000000|2025-02-20 04:00:00|173.01|172.01|173.42|172.42|173.46|172.46|172.97|171.97|123
1740024300000|2025-02-20 04:05:00|173.43|172.43|173.33|172.33|173.45|172.45|173.18|172.18|91
1740024600000|2025-02-20 04:10:00|173.34|172.34|174.09|173.09|174.29|173.29|173.33|172.33|93
1740024900000|2025-02-20 04:15:00|174.07|173.07|174.49|173.49|174.53|173.53|174.07|173.07|82
1740025200000|2025-02-20 04:20:00|174.5|173.5|174.88|173.88|175.36|174.36|174.5|173.5|120
1740025500000|2025-02-20 04:25:00|174.85|173.85|174.42|173.42|174.88|173.88|174.39|173.39|104
1740025800000|2025-02-20 04:30:00|174.41|173.41|173.86|172.86|174.42|173.42|173.79|172.79|71
1740026100000|2025-02-20 04:35:00|173.84|172.84|173.88|172.88|173.97|172.97|173.68|172.68|56
1740026400000|2025-02-20 04:40:00|173.96|172.96|173.43|172.43|173.96|172.96|173.3|172.3|65
1740026700000|2025-02-20 04:45:00|173.42|172.42|173.33|172.33|173.49|172.49|173.3|172.3|69
1740027000000|2025-02-20 04:50:00|173.32|172.32|173.24|172.24|173.51|172.51|173.24|172.24|65
1740027300000|2025-02-20 04:55:00|173.25|172.25|173.61|172.61|173.68|172.68|173.21|172.21|72
1740027600000|2025-02-20 05:00:00|173.6|172.6|173.42|172.42|173.6|172.6|173.25|172.25|53
1740027900000|2025-02-20 05:05:00|173.45|172.45|173.25|172.25|173.61|172.61|173.24|172.24|66
1740028200000|2025-02-20 05:10:00|173.3|172.3|173.32|172.32|173.37|172.37|173.23|172.23|39
1740028500000|2025-02-20 05:15:00|173.29|172.29|173.72|172.72|173.84|172.84|173.29|172.29|68
1740028800000|2025-02-20 05:20:00|173.71|172.71|173.42|172.42|173.79|172.79|173.4|172.4|72
1740029100000|2025-02-20 05:25:00|173.36|172.36|173.17|172.17|173.41|172.41|173.17|172.17|44
1740029400000|2025-02-20 05:30:00|173.18|172.18|172.99|171.99|173.31|172.31|172.84|171.84|40
1740029700000|2025-02-20 05:35:00|173.12|172.12|173.23|172.23|173.44|172.44|173.12|172.12|67
1740030000000|2025-02-20 05:40:00|173.2|172.2|173.2|172.2|173.27|172.27|173.1|172.1|48
1740030300000|2025-02-20 05:45:00|173.21|172.21|172.79|171.79|173.21|172.21|172.77|171.77|29
1740030600000|2025-02-20 05:50:00|172.81|171.81|172.77|171.77|172.85|171.85|172.76|171.76|22
1740030900000|2025-02-20 05:55:00|172.82|171.82|172.89|171.89|173.08|172.08|172.82|171.82|40
1740031200000|2025-02-20 06:00:00|172.88|171.88|173.15|172.15|173.16|172.16|172.74|171.74|65
1740031500000|2025-02-20 06:05:00|173.14|172.14|172.57|171.57|173.14|172.14|172.57|171.57|30
1740031800000|2025-02-20 06:10:00|172.56|171.56|172.56|171.56|172.74|171.74|172.52|171.52|37
1740032100000|2025-02-20 06:15:00|172.55|171.55|172.77|171.77|172.84|171.84|172.55|171.55|45
1740032400000|2025-02-20 06:20:00|172.73|171.73|172.82|171.82|172.85|171.85|172.6|171.6|75
1740032700000|2025-02-20 06:25:00|172.83|171.83|172.69|171.69|172.96|171.96|172.69|171.69|31
1740033000000|2025-02-20 06:30:00|172.63|171.63|172.59|171.59|172.81|171.81|172.59|171.59|34
1740033300000|2025-02-20 06:35:00|172.58|171.58|172.01|171.01|172.61|171.61|171.85|170.85|71
1740033600000|2025-02-20 06:40:00|171.99|170.99|172.18|171.18|172.28|171.28|171.94|170.94|49
1740033900000|2025-02-20 06:45:00|172.19|171.19|172.21|171.21|172.24|171.24|171.9|170.9|65
1740034200000|2025-02-20 06:50:00|172.2|171.2|172.67|171.67|172.67|171.67|172.2|171.2|70
1740034500000|2025-02-20 06:55:00|172.6|171.6|172.27|171.27|172.61|171.61|172.16|171.16|44
1740034800000|2025-02-20 07:00:00|172.28|171.28|171.79|170.79|172.37|171.37|171.68|170.68|57
1740035100000|2025-02-20 07:05:00|171.81|170.81|171.77|170.77|172|171|171.71|170.71|37
1740035400000|2025-02-20 07:10:00|171.78|170.78|171.78|170.78|171.82|170.82|171.45|170.45|42
1740035700000|2025-02-20 07:15:00|171.76|170.76|171.56|170.56|171.87|170.87|171.55|170.55|31
1740036000000|2025-02-20 07:20:00|171.55|170.55|171.66|170.66|171.66|170.66|171.55|170.55|18
1740036300000|2025-02-20 07:25:00|171.69|170.69|171.8|170.8|171.84|170.84|171.55|170.55|62
1740036600000|2025-02-20 07:30:00|171.79|170.79|172.25|171.25|172.4|171.4|171.79|170.79|90
1740036900000|2025-02-20 07:35:00|172.22|171.22|172.37|171.37|172.42|171.42|172.17|171.17|52
1740037200000|2025-02-20 07:40:00|172.38|171.38|172.34|171.34|172.38|171.38|172.33|171.33|18
1740037500000|2025-02-20 07:45:00|172.32|171.32|172.44|171.44|172.44|171.44|172.3|171.3|40
1740037800000|2025-02-20 07:50:00|172.56|171.56|172.64|171.64|172.68|171.68|172.51|171.51|28
1740038100000|2025-02-20 07:55:00|172.66|171.66|172.34|171.34|172.66|171.66|172.34|171.34|32
1740038400000|2025-02-20 08:00:00|172.36|171.36|172.21|171.21|172.39|171.39|171.99|170.99|69
1740038700000|2025-02-20 08:05:00|172.2|171.2|172.1|171.1|172.21|171.21|172.07|171.07|30
1740039000000|2025-02-20 08:10:00|172.09|171.09|172.24|171.24|172.28|171.28|172.08|171.08|19
1740039300000|2025-02-20 08:15:00|172.23|171.23|171.73|170.73|172.23|171.23|171.63|170.63|31
1740039600000|2025-02-20 08:20:00|171.85|170.85|172.12|171.12|172.12|171.12|171.52|170.52|59
1740039900000|2025-02-20 08:25:00|172.1|171.1|172.44|171.44|172.5|171.5|172.04|171.04|51
1740040200000|2025-02-20 08:30:00|172.45|171.45|172.41|171.41|172.65|171.65|172.41|171.41|51
1740040500000|2025-02-20 08:35:00|172.32|171.32|172.17|171.17|172.32|171.32|172.08|171.08|42
1740040800000|2025-02-20 08:40:00|172.37|171.37|172.68|171.68|172.76|171.76|172.37|171.37|65
1740041100000|2025-02-20 08:45:00|172.67|171.67|172.54|171.54|172.67|171.67|172.48|171.48|68
1740041400000|2025-02-20 08:50:00|172.51|171.51|173.06|172.06|173.14|172.14|172.35|171.35|75
1740041700000|2025-02-20 08:55:00|173.05|172.05|172.75|171.75|173.05|172.05|172.73|171.73|33
1740042000000|2025-02-20 09:00:00|172.77|171.77|172.47|171.47|173.01|172.01|172.47|171.47|52
1740042300000|2025-02-20 09:05:00|172.44|171.44|172.63|171.63|172.64|171.64|172.37|171.37|40
1740042600000|2025-02-20 09:10:00|172.64|171.64|172.86|171.86|172.93|171.93|172.63|171.63|17
1740043500000|2025-02-20 09:25:00|172.73|171.73|172.52|171.52|172.73|171.73|172.52|171.52|23
1740043800000|2025-02-20 09:30:00|172.46|171.46|172.77|171.77|172.77|171.77|172.37|171.37|45
1740044100000|2025-02-20 09:35:00|172.76|171.76|172.61|171.61|172.76|171.76|172.5|171.5|35
1740044400000|2025-02-20 09:40:00|172.64|171.64|172.95|171.95|173.13|172.13|172.59|171.59|54
1740044700000|2025-02-20 09:45:00|172.92|171.92|172.75|171.75|172.93|171.93|172.73|171.73|56
1740045000000|2025-02-20 09:50:00|172.76|171.76|172.61|171.61|172.76|171.76|172.49|171.49|30
1740045300000|2025-02-20 09:55:00|172.62|171.62|172.53|171.53|172.77|171.77|172.52|171.52|25
1740046200000|2025-02-20 10:10:00|173.1|172.1|172.94|171.94|173.21|172.21|172.94|171.94|21
1740046500000|2025-02-20 10:15:00|172.9|171.9|173.22|172.22|173.43|172.43|172.87|171.87|73
1740046800000|2025-02-20 10:20:00|173.18|172.18|173.42|172.42|173.56|172.56|173.16|172.16|101
1740047100000|2025-02-20 10:25:00|173.44|172.44|173.46|172.46|173.49|172.49|173.23|172.23|41
1740047400000|2025-02-20 10:30:00|173.48|172.48|173.34|172.34|173.73|172.73|173.32|172.32|86
1740047700000|2025-02-20 10:35:00|173.35|172.35|173.53|172.53|173.56|172.56|173.3|172.3|66
1740048000000|2025-02-20 10:40:00|173.51|172.51|173.98|172.98|174.07|173.07|173.49|172.49|72
1740048300000|2025-02-20 10:45:00|173.99|172.99|173.69|172.69|174.07|173.07|173.59|172.59|91
1740048600000|2025-02-20 10:50:00|173.7|172.7|174.07|173.07|174.07|173.07|173.7|172.7|82
1740048900000|2025-02-20 10:55:00|174.03|173.03|174.37|173.37|174.57|173.57|173.99|172.99|80
1740049200000|2025-02-20 11:00:00|174.49|173.49|174.74|173.74|174.79|173.79|174.49|173.49|78
1740049500000|2025-02-20 11:05:00|174.7|173.7|174.66|173.66|174.88|173.88|174.57|173.57|62
1740049800000|2025-02-20 11:10:00|174.63|173.63|174.06|173.06|174.63|173.63|174.06|173.06|49
1740050100000|2025-02-20 11:15:00|174.07|173.07|174.55|173.55|174.56|173.56|174.06|173.06|38
1740050400000|2025-02-20 11:20:00|174.56|173.56|174.54|173.54|174.72|173.72|174.53|173.53|45
1740050700000|2025-02-20 11:25:00|174.53|173.53|175.16|174.16|175.59|174.59|174.53|173.53|85
1740051000000|2025-02-20 11:30:00|175.13|174.13|174.5|173.5|175.27|174.27|174.43|173.43|62
1740051300000|2025-02-20 11:35:00|174.47|173.47|174.19|173.19|174.55|173.55|174.19|173.19|77
1740051600000|2025-02-20 11:40:00|174.2|173.2|174.28|173.28|174.34|173.34|174.18|173.18|42
1740051900000|2025-02-20 11:45:00|174.27|173.27|174.35|173.35|174.42|173.42|174.12|173.12|81
1740052200000|2025-02-20 11:50:00|174.29|173.29|174.53|173.53|175.62|174.62|174.22|173.22|110
1740052500000|2025-02-20 11:55:00|174.48|173.48|174.54|173.54|174.69|173.69|174.35|173.35|80
1740052800000|2025-02-20 12:00:00|174.52|173.52|174.98|173.98|175.09|174.09|174.52|173.52|111
1740053100000|2025-02-20 12:05:00|175|174|175.37|174.37|175.39|174.39|175|174|140
1740053400000|2025-02-20 12:10:00|175.34|174.34|175.22|174.22|175.34|174.34|175.1|174.1|48
1740053700000|2025-02-20 12:15:00|175.23|174.23|174.84|173.84|175.29|174.29|174.51|173.51|67
1740054000000|2025-02-20 12:20:00|174.86|173.86|174.97|173.97|175.25|174.25|174.86|173.86|92
1740054300000|2025-02-20 12:25:00|174.99|173.99|174.58|173.58|175.03|174.03|174.58|173.58|53
1740054600000|2025-02-20 12:30:00|174.59|173.59|174.9|173.9|174.94|173.94|174.4|173.4|67
1740054900000|2025-02-20 12:35:00|174.91|173.91|174.89|173.89|175.17|174.17|174.89|173.89|61
1740055200000|2025-02-20 12:40:00|174.9|173.9|174.72|173.72|175.24|174.24|174.72|173.72|62
1740055500000|2025-02-20 12:45:00|174.64|173.64|174.3|173.3|174.67|173.67|174.23|173.23|32
1740055800000|2025-02-20 12:50:00|174.31|173.31|173.74|172.74|174.39|173.39|173.74|172.74|47
1740056100000|2025-02-20 12:55:00|173.73|172.73|173.92|172.92|174.05|173.05|173.73|172.73|55
1740056400000|2025-02-20 13:00:00|173.93|172.93|173.57|172.57|173.99|172.99|173.57|172.57|35
1740056700000|2025-02-20 13:05:00|173.62|172.62|173.99|172.99|174.29|173.29|173.61|172.61|97
1740057000000|2025-02-20 13:10:00|173.94|172.94|173.74|172.74|173.94|172.94|173.73|172.73|30
1740057300000|2025-02-20 13:15:00|173.73|172.73|173.39|172.39|173.73|172.73|173.34|172.34|47
1740057600000|2025-02-20 13:20:00|173.38|172.38|173.26|172.26|173.39|172.39|173.26|172.26|28
1740057900000|2025-02-20 13:25:00|173.27|172.27|173.56|172.56|173.6|172.6|173.27|172.27|46
1740058200000|2025-02-20 13:30:00|173.53|172.53|173.84|172.84|174.08|173.08|173.49|172.49|119
1740058500000|2025-02-20 13:35:00|173.83|172.83|173.19|172.19|173.86|172.86|173.19|172.19|41
1740058800000|2025-02-20 13:40:00|173.2|172.2|173.5|172.5|173.52|172.52|173.18|172.18|69
1740059100000|2025-02-20 13:45:00|173.51|172.51|174.03|173.03|174.05|173.05|173.51|172.51|69
1740059400000|2025-02-20 13:50:00|174.02|173.02|174.05|173.05|174.35|173.35|173.94|172.94|149
1740059700000|2025-02-20 13:55:00|174.07|173.07|174.64|173.64|174.67|173.67|174.07|173.07|139
1740060000000|2025-02-20 14:00:00|174.69|173.69|176.3|175.3|176.34|175.34|174.62|173.62|120
1740060300000|2025-02-20 14:05:00|176.25|175.25|176.07|175.07|176.25|175.25|175.76|174.76|269
1740060600000|2025-02-20 14:10:00|176.06|175.06|175.56|174.56|176.06|175.06|175.55|174.55|144
1740060900000|2025-02-20 14:15:00|175.54|174.54|175.89|174.89|176.18|175.18|175.37|174.37|169
1740061200000|2025-02-20 14:20:00|175.81|174.81|175.18|174.18|175.95|174.95|175.04|174.04|131
1740061500000|2025-02-20 14:25:00|175.19|174.19|175.85|174.85|176.3|175.3|175.17|174.17|139
1740061800000|2025-02-20 14:30:00|175.83|174.83|176.6|175.6|176.6|175.6|175.82|174.82|168
1740062100000|2025-02-20 14:35:00|176.61|175.61|176.47|175.47|177.15|176.15|176.34|175.34|124
1740062400000|2025-02-20 14:40:00|176.44|175.44|175.7|174.7|176.68|175.68|175.7|174.7|159
1740062700000|2025-02-20 14:45:00|175.59|174.59|174.33|173.33|175.59|174.59|174.08|173.08|195
1740063000000|2025-02-20 14:50:00|174.31|173.31|173.36|172.36|174.6|173.6|173.36|172.36|184
1740063300000|2025-02-20 14:55:00|173.35|172.35|173.11|172.11|173.57|172.57|172.8|171.8|237
1740063600000|2025-02-20 15:00:00|173.12|172.12|173.53|172.53|173.58|172.58|172.61|171.61|379
1740063900000|2025-02-20 15:05:00|173.54|172.54|173.33|172.33|173.89|172.89|172.84|171.84|227
1740064200000|2025-02-20 15:10:00|173.36|172.36|173.4|172.4|173.67|172.67|173.09|172.09|286
1740064500000|2025-02-20 15:15:00|173.44|172.44|173.58|172.58|173.62|172.62|173.26|172.26|262
1740064800000|2025-02-20 15:20:00|173.6|172.6|173.21|172.21|173.73|172.73|173.06|172.06|244
1740065100000|2025-02-20 15:25:00|173.22|172.22|173.42|172.42|173.42|172.42|173.07|172.07|120
1740065400000|2025-02-20 15:30:00|173.44|172.44|173.34|172.34|173.6|172.6|173.07|172.07|135
1740065700000|2025-02-20 15:35:00|173.35|172.35|173.16|172.16|173.37|172.37|172.61|171.61|168
1740066000000|2025-02-20 15:40:00|173.18|172.18|173.02|172.02|173.27|172.27|172.91|171.91|109
1740066300000|2025-02-20 15:45:00|173|172|172.21|171.21|173.01|172.01|172.17|171.17|196
1740066600000|2025-02-20 15:50:00|172.19|171.19|172.29|171.29|172.3|171.3|171.76|170.76|177
1740066900000|2025-02-20 15:55:00|172.25|171.25|172.09|171.09|172.34|171.34|171.99|170.99|131
1740067200000|2025-02-20 16:00:00|172.11|171.11|172.34|171.34|172.57|171.57|171.77|170.77|254
1740067500000|2025-02-20 16:05:00|172.33|171.33|172.92|171.92|172.95|171.95|172.27|171.27|247
1740067800000|2025-02-20 16:10:00|172.96|171.96|173.18|172.18|173.91|172.91|172.88|171.88|207
1740068100000|2025-02-20 16:15:00|173.09|172.09|173.35|172.35|173.35|172.35|172.6|171.6|185
1740068400000|2025-02-20 16:20:00|173.34|172.34|173.66|172.66|173.67|172.67|173.25|172.25|166
1740068700000|2025-02-20 16:25:00|173.67|172.67|173.64|172.64|173.71|172.71|173.45|172.45|158
1740069000000|2025-02-20 16:30:00|173.74|172.74|173.07|172.07|173.8|172.8|173.02|172.02|112
1740069300000|2025-02-20 16:35:00|173.09|172.09|173.34|172.34|173.39|172.39|172.74|171.74|134
1740069600000|2025-02-20 16:40:00|173.33|172.33|173.34|172.34|173.55|172.55|173.17|172.17|230
1740069900000|2025-02-20 16:45:00|173.32|172.32|172.92|171.92|173.45|172.45|172.79|171.79|276
1740070200000|2025-02-20 16:50:00|172.93|171.93|172.49|171.49|173.08|172.08|172.42|171.42|198
1740070500000|2025-02-20 16:55:00|172.47|171.47|172.37|171.37|172.61|171.61|172.24|171.24|202
1740070800000|2025-02-20 17:00:00|172.35|171.35|172.68|171.68|172.77|171.77|172.23|171.23|100
1740071100000|2025-02-20 17:05:00|172.69|171.69|172.84|171.84|173.14|172.14|172.69|171.69|50
1740071400000|2025-02-20 17:10:00|172.81|171.81|173.3|172.3|173.3|172.3|172.73|171.73|92
1740071700000|2025-02-20 17:15:00|173.32|172.32|173.77|172.77|173.86|172.86|173.28|172.28|101
1740072000000|2025-02-20 17:20:00|173.76|172.76|173.45|172.45|173.93|172.93|173.41|172.41|51
1740072300000|2025-02-20 17:25:00|173.47|172.47|173.52|172.52|173.56|172.56|173.46|172.46|47
1740072600000|2025-02-20 17:30:00|173.51|172.51|173.69|172.69|173.72|172.72|173.25|172.25|98
1740072900000|2025-02-20 17:35:00|173.73|172.73|173.34|172.34|173.96|172.96|173.34|172.34|72
1740073200000|2025-02-20 17:40:00|173.35|172.35|173.54|172.54|173.62|172.62|173.32|172.32|60
1740073500000|2025-02-20 17:45:00|173.5|172.5|173.58|172.58|173.6|172.6|173.36|172.36|37
1740073800000|2025-02-20 17:50:00|173.57|172.57|173.58|172.58|173.69|172.69|173.48|172.48|53
1740074100000|2025-02-20 17:55:00|173.57|172.57|173.94|172.94|173.96|172.96|173.52|172.52|52
1740074400000|2025-02-20 18:00:00|173.93|172.93|174.86|173.86|174.9|173.9|173.93|172.93|198
1740074700000|2025-02-20 18:05:00|174.85|173.85|174.52|173.52|174.86|173.86|174.19|173.19|204
1740075000000|2025-02-20 18:10:00|174.51|173.51|174.64|173.64|174.66|173.66|174.18|173.18|104
1740075300000|2025-02-20 18:15:00|174.65|173.65|174.65|173.65|174.79|173.79|174.13|173.13|94
1740075600000|2025-02-20 18:20:00|174.66|173.66|175.44|174.44|175.47|174.47|174.66|173.66|263
1740075900000|2025-02-20 18:25:00|175.42|174.42|175.13|174.13|175.52|174.52|175.1|174.1|78
1740076200000|2025-02-20 18:30:00|175.11|174.11|175.36|174.36|175.61|174.61|175.01|174.01|190
1740076500000|2025-02-20 18:35:00|175.35|174.35|174.8|173.8|175.36|174.36|174.71|173.71|208
1740076800000|2025-02-20 18:40:00|174.81|173.81|174.79|173.79|174.92|173.92|174.69|173.69|142
1740077100000|2025-02-20 18:45:00|174.76|173.76|174.48|173.48|175.1|174.1|174.27|173.27|182
1740077400000|2025-02-20 18:50:00|174.47|173.47|174.67|173.67|174.84|173.84|174.36|173.36|140
1740077700000|2025-02-20 18:55:00|174.63|173.63|174.87|173.87|175.13|174.13|174.63|173.63|82
1740078000000|2025-02-20 19:00:00|174.93|173.93|175.15|174.15|175.35|174.35|174.93|173.93|133
1740078300000|2025-02-20 19:05:00|175.16|174.16|174.77|173.77|175.22|174.22|174.77|173.77|141
1740078600000|2025-02-20 19:10:00|174.76|173.76|174.99|173.99|175.07|174.07|174.7|173.7|111
1740078900000|2025-02-20 19:15:00|175.01|174.01|175.55|174.55|175.55|174.55|174.8|173.8|142
1740079200000|2025-02-20 19:20:00|175.53|174.53|175.59|174.59|175.79|174.79|175.5|174.5|110
1740079500000|2025-02-20 19:25:00|175.6|174.6|175.89|174.89|175.95|174.95|175.5|174.5|149
1740079800000|2025-02-20 19:30:00|175.88|174.88|175.17|174.17|175.94|174.94|175.09|174.09|177
1740080100000|2025-02-20 19:35:00|175.18|174.18|174.78|173.78|175.33|174.33|174.74|173.74|168
1740080400000|2025-02-20 19:40:00|174.82|173.82|174.94|173.94|175.03|174.03|174.61|173.61|160
1740080700000|2025-02-20 19:45:00|174.95|173.95|175.26|174.26|175.3|174.3|174.78|173.78|191
1740081000000|2025-02-20 19:50:00|175.27|174.27|175.44|174.44|175.44|174.44|175.22|174.22|70
1740081300000|2025-02-20 19:55:00|175.41|174.41|175.53|174.53|175.56|174.56|175.09|174.09|61
1740081600000|2025-02-20 20:00:00|175.52|174.52|175.61|174.61|175.74|174.74|175.51|174.51|48
1740081900000|2025-02-20 20:05:00|175.63|174.63|175.72|174.72|175.75|174.75|175.47|174.47|84
1740082200000|2025-02-20 20:10:00|175.71|174.71|175.68|174.68|175.91|174.91|175.51|174.51|69
1740082500000|2025-02-20 20:15:00|175.66|174.66|175.78|174.78|175.81|174.81|175.51|174.51|89
1740082800000|2025-02-20 20:20:00|175.79|174.79|176.26|175.26|176.33|175.33|175.73|174.73|83
1740083100000|2025-02-20 20:25:00|176.27|175.27|175.96|174.96|176.44|175.44|175.96|174.96|39
1740083400000|2025-02-20 20:30:00|175.91|174.91|175.31|174.31|175.99|174.99|175.3|174.3|101
1740083700000|2025-02-20 20:35:00|175.32|174.32|175.36|174.36|175.38|174.38|175.15|174.15|95
1740084000000|2025-02-20 20:40:00|175.35|174.35|175.36|174.36|175.37|174.37|175.1|174.1|86
1740084300000|2025-02-20 20:45:00|175.35|174.35|175.37|174.37|175.37|174.37|175.07|174.07|136
1740084600000|2025-02-20 20:50:00|175.41|174.41|175.21|174.21|175.43|174.43|175.09|174.09|150
1740084900000|2025-02-20 20:55:00|175.17|174.17|175.16|174.16|175.2|174.2|174.97|173.97|73
1740085200000|2025-02-20 21:00:00|175.19|174.19|174.97|173.97|175.34|174.34|174.97|173.97|139
1740085500000|2025-02-20 21:05:00|174.98|173.98|174.84|173.84|175.07|174.07|174.65|173.65|91
1740085800000|2025-02-20 21:10:00|174.81|173.81|174.6|173.6|174.9|173.9|174.59|173.59|139
1740086100000|2025-02-20 21:15:00|174.59|173.59|174.81|173.81|174.81|173.81|174.56|173.56|95
1740086400000|2025-02-20 21:20:00|174.8|173.8|174.04|173.04|174.85|173.85|173.98|172.98|81
1740086700000|2025-02-20 21:25:00|174.05|173.05|174.66|173.66|174.74|173.74|174.05|173.05|96
1740087000000|2025-02-20 21:30:00|174.68|173.68|174.86|173.86|174.94|173.94|174.61|173.61|101
1740087300000|2025-02-20 21:35:00|174.87|173.87|174.37|173.37|174.89|173.89|174.31|173.31|150
1740087600000|2025-02-20 21:40:00|174.38|173.38|174.26|173.26|174.66|173.66|174.24|173.24|125
1740087900000|2025-02-20 21:45:00|174.29|173.29|173.97|172.97|174.62|173.62|173.87|172.87|169
1740088200000|2025-02-20 21:50:00|173.92|172.92|173.9|172.9|173.95|172.95|173.78|172.78|52
1740088500000|2025-02-20 21:55:00|173.89|172.89|173.91|172.91|174.14|173.14|173.84|172.84|85
1740088800000|2025-02-20 22:00:00|173.94|172.94|174.21|173.21|174.28|173.28|173.76|172.76|163
1740089100000|2025-02-20 22:05:00|174.2|173.2|174.12|173.12|174.4|173.4|174.01|173.01|102
1740089400000|2025-02-20 22:10:00|174.11|173.11|174.26|173.26|174.26|173.26|174.01|173.01|114
1740089700000|2025-02-20 22:15:00|174.27|173.27|174.17|173.17|174.35|173.35|174.09|173.09|84
1740090000000|2025-02-20 22:20:00|174.18|173.18|174.56|173.56|174.57|173.57|174.11|173.11|63
1740090300000|2025-02-20 22:25:00|174.58|173.58|174.55|173.55|174.58|173.58|174.48|173.48|41
1740090600000|2025-02-20 22:30:00|174.57|173.57|174.58|173.58|174.65|173.65|174.5|173.5|39
1740090900000|2025-02-20 22:35:00|174.59|173.59|174.66|173.66|174.81|173.81|174.59|173.59|39
1740091200000|2025-02-20 22:40:00|174.65|173.65|174.66|173.66|174.66|173.66|174.56|173.56|29
1740091500000|2025-02-20 22:45:00|174.69|173.69|174.62|173.62|174.83|173.83|174.62|173.62|27
1740091800000|2025-02-20 22:50:00|174.59|173.59|174.39|173.39|174.59|173.59|174.38|173.38|19
1740092100000|2025-02-20 22:55:00|174.45|173.45|174.69|173.69|174.8|173.8|174.44|173.44|101
1740092400000|2025-02-20 23:00:00|174.67|173.67|174.89|173.89|174.95|173.95|174.64|173.64|68
1740092700000|2025-02-20 23:05:00|174.92|173.92|174.81|173.81|174.95|173.95|174.81|173.81|31
1740093000000|2025-02-20 23:10:00|174.72|173.72|174.92|173.92|174.92|173.92|174.65|173.65|53
1740093300000|2025-02-20 23:15:00|174.93|173.93|175.73|174.73|175.74|174.74|174.93|173.93|127
1740093600000|2025-02-20 23:20:00|175.71|174.71|175.61|174.61|175.81|174.81|175.61|174.61|96
1740093900000|2025-02-20 23:25:00|175.6|174.6|175.78|174.78|175.88|174.88|175.44|174.44|51
1740094200000|2025-02-20 23:30:00|175.79|174.79|176.2|175.2|176.2|175.2|175.79|174.79|53
1740094500000|2025-02-20 23:35:00|176.19|175.19|176.6|175.6|176.7|175.7|176.16|175.16|94
1740094800000|2025-02-20 23:40:00|176.61|175.61|176.55|175.55|176.65|175.65|176.47|175.47|33
1740095100000|2025-02-20 23:45:00|176.57|175.57|176.76|175.76|176.76|175.76|176.25|175.25|68
1740095400000|2025-02-20 23:50:00|176.77|175.77|176.59|175.59|177.04|176.04|176.59|175.59|41
1740095700000|2025-02-20 23:55:00|176.61|175.61|176.58|175.58|176.78|175.78|176.53|175.53|41
1740096000000|2025-02-21 00:00:00|176.56|175.56|176.62|175.62|176.97|175.97|176.54|175.54|109
1740096300000|2025-02-21 00:05:00|176.65|175.65|176.69|175.69|176.91|175.91|176.5|175.5|240
1740096600000|2025-02-21 00:10:00|176.7|175.7|176.29|175.29|176.85|175.85|176.22|175.22|281
1740096900000|2025-02-21 00:15:00|176.27|175.27|176.36|175.36|176.51|175.51|176|175|208
1740097200000|2025-02-21 00:20:00|176.35|175.35|175.96|174.96|176.46|175.46|175.85|174.85|158
1740097500000|2025-02-21 00:25:00|175.95|174.95|175.69|174.69|175.98|174.98|175.57|174.57|85
1740097800000|2025-02-21 00:30:00|175.68|174.68|175.6|174.6|175.73|174.73|175.51|174.51|147
1740098100000|2025-02-21 00:35:00|175.59|174.59|175.59|174.59|175.98|174.98|175.55|174.55|177
1740098400000|2025-02-21 00:40:00|175.58|174.58|175.18|174.18|175.61|174.61|175.18|174.18|56
1740098700000|2025-02-21 00:45:00|175.19|174.19|174.94|173.94|175.27|174.27|174.91|173.91|118
1740099000000|2025-02-21 00:50:00|174.95|173.95|174.89|173.89|175.02|174.02|174.69|173.69|141
1740099300000|2025-02-21 00:55:00|174.85|173.85|174.98|173.98|175.18|174.18|174.74|173.74|104
1740099600000|2025-02-21 01:00:00|174.97|173.97|174.68|173.68|175.12|174.12|174.67|173.67|133
1740099900000|2025-02-21 01:05:00|174.67|173.67|174.82|173.82|174.86|173.86|174.64|173.64|68
1740100200000|2025-02-21 01:10:00|174.86|173.86|174.28|173.28|174.89|173.89|174.28|173.28|56
1740100500000|2025-02-21 01:15:00|174.26|173.26|174.33|173.33|174.65|173.65|174.18|173.18|69
1740100800000|2025-02-21 01:20:00|174.22|173.22|174.22|173.22|174.44|173.44|174.14|173.14|125
1740101100000|2025-02-21 01:25:00|174.23|173.23|174.2|173.2|174.23|173.23|173.82|172.82|140
1740101400000|2025-02-21 01:30:00|174.23|173.23|174.45|173.45|174.48|173.48|173.97|172.97|147
1740101700000|2025-02-21 01:35:00|174.46|173.46|174.34|173.34|174.49|173.49|174.33|173.33|126
1740102000000|2025-02-21 01:40:00|174.35|173.35|174.5|173.5|174.74|173.74|174.25|173.25|95
1740102300000|2025-02-21 01:45:00|174.49|173.49|174.93|173.93|174.94|173.94|174.48|173.48|54
1740102600000|2025-02-21 01:50:00|174.95|173.95|175.09|174.09|175.09|174.09|174.77|173.77|53
1740102900000|2025-02-21 01:55:00|175.1|174.1|174.86|173.86|175.2|174.2|174.86|173.86|47
1740103200000|2025-02-21 02:00:00|174.83|173.83|174.51|173.51|174.83|173.83|174.11|173.11|154
1740103500000|2025-02-21 02:05:00|174.52|173.52|174.56|173.56|174.91|173.91|174.51|173.51|143
1740103800000|2025-02-21 02:10:00|174.55|173.55|174.65|173.65|174.65|173.65|174.23|173.23|156
1740104100000|2025-02-21 02:15:00|174.66|173.66|175.12|174.12|175.25|174.25|174.6|173.6|145
1740104400000|2025-02-21 02:20:00|175.1|174.1|174.82|173.82|175.35|174.35|174.76|173.76|93
1740104700000|2025-02-21 02:25:00|174.84|173.84|174.51|173.51|174.92|173.92|174.51|173.51|74
1740105000000|2025-02-21 02:30:00|174.56|173.56|174.16|173.16|174.62|173.62|174.16|173.16|57
1740105300000|2025-02-21 02:35:00|174.19|173.19|174.49|173.49|174.58|173.58|174.16|173.16|55
1740105600000|2025-02-21 02:40:00|174.28|173.28|173.72|172.72|174.33|173.33|173.64|172.64|89
1740105900000|2025-02-21 02:45:00|173.73|172.73|173.84|172.84|173.93|172.93|173.56|172.56|147
1740106200000|2025-02-21 02:50:00|173.83|172.83|173.87|172.87|174.17|173.17|173.65|172.65|147
1740106500000|2025-02-21 02:55:00|173.86|172.86|173.89|172.89|174|173|173.73|172.73|129
1740106800000|2025-02-21 03:00:00|173.9|172.9|174.29|173.29|174.29|173.29|173.89|172.89|150
1740107100000|2025-02-21 03:05:00|174.28|173.28|174.22|173.22|174.42|173.42|174.19|173.19|124
1740107400000|2025-02-21 03:10:00|174.24|173.24|174.25|173.25|174.44|173.44|174.16|173.16|48
1740107700000|2025-02-21 03:15:00|174.24|173.24|174.65|173.65|174.65|173.65|174.07|173.07|97
1740108000000|2025-02-21 03:20:00|174.61|173.61|174.85|173.85|174.86|173.86|174.61|173.61|44
1740108300000|2025-02-21 03:25:00|174.86|173.86|174.72|173.72|174.97|173.97|174.64|173.64|93
1740108600000|2025-02-21 03:30:00|174.66|173.66|174.61|173.61|174.66|173.66|174.42|173.42|73
1740108900000|2025-02-21 03:35:00|174.62|173.62|174.48|173.48|174.64|173.64|174.41|173.41|78
1740109200000|2025-02-21 03:40:00|174.38|173.38|174.2|173.2|174.38|173.38|174.07|173.07|64
1740109500000|2025-02-21 03:45:00|174.21|173.21|173.97|172.97|174.25|173.25|173.95|172.95|44
1740109800000|2025-02-21 03:50:00|173.96|172.96|173.74|172.74|174.08|173.08|173.74|172.74|65
1740110100000|2025-02-21 03:55:00|173.75|172.75|173.78|172.78|173.8|172.8|173.74|172.74|19
1740110400000|2025-02-21 04:00:00|173.79|172.79|174.2|173.2|174.24|173.24|173.78|172.78|57
1740110700000|2025-02-21 04:05:00|174.19|173.19|174.15|173.15|174.4|173.4|174.13|173.13|83
1740111000000|2025-02-21 04:10:00|174.16|173.16|174.68|173.68|174.75|173.75|174.09|173.09|98
1740111300000|2025-02-21 04:15:00|174.7|173.7|175.52|174.52|175.56|174.56|174.7|173.7|76
1740111600000|2025-02-21 04:20:00|175.48|174.48|175.16|174.16|175.49|174.49|175.16|174.16|68
1740111900000|2025-02-21 04:25:00|175.14|174.14|175.03|174.03|175.15|174.15|174.84|173.84|52
1740112200000|2025-02-21 04:30:00|174.99|173.99|174.07|173.07|174.99|173.99|174.02|173.02|64
1740112500000|2025-02-21 04:35:00|174.08|173.08|174.51|173.51|174.51|173.51|173.95|172.95|83
1740112800000|2025-02-21 04:40:00|174.44|173.44|174.76|173.76|174.76|173.76|174.4|173.4|58
1740113100000|2025-02-21 04:45:00|174.8|173.8|174.25|173.25|174.84|173.84|174.25|173.25|58
1740113400000|2025-02-21 04:50:00|174.27|173.27|174.5|173.5|174.76|173.76|174.27|173.27|61
1740113700000|2025-02-21 04:55:00|174.52|173.52|174.56|173.56|174.65|173.65|174.35|173.35|58
1740114000000|2025-02-21 05:00:00|174.6|173.6|174.53|173.53|174.92|173.92|174.48|173.48|128
1740114300000|2025-02-21 05:05:00|174.54|173.54|174.82|173.82|174.82|173.82|174.53|173.53|102
1740114600000|2025-02-21 05:10:00|174.85|173.85|175.35|174.35|175.35|174.35|174.6|173.6|116
1740114900000|2025-02-21 05:15:00|175.39|174.39|175.01|174.01|175.56|174.56|175.01|174.01|94
1740115200000|2025-02-21 05:20:00|174.95|173.95|174.77|173.77|174.95|173.95|174.63|173.63|111
1740115500000|2025-02-21 05:25:00|174.76|173.76|175.3|174.3|175.37|174.37|174.76|173.76|87
1740115800000|2025-02-21 05:30:00|175.2|174.2|175.96|174.96|175.96|174.96|175.14|174.14|132
1740116100000|2025-02-21 05:35:00|175.97|174.97|175.66|174.66|176.06|175.06|175.66|174.66|104
1740116400000|2025-02-21 05:40:00|175.68|174.68|175.72|174.72|175.87|174.87|175.67|174.67|96
1740116700000|2025-02-21 05:45:00|175.71|174.71|175.62|174.62|175.86|174.86|175.56|174.56|67
1740117000000|2025-02-21 05:50:00|175.64|174.64|175.63|174.63|175.72|174.72|175.59|174.59|30
1740117300000|2025-02-21 05:55:00|175.55|174.55|175.63|174.63|175.67|174.67|175.54|174.54|34
1740117600000|2025-02-21 06:00:00|175.59|174.59|175.57|174.57|175.62|174.62|175.4|174.4|67
1740117900000|2025-02-21 06:05:00|175.74|174.74|175.9|174.9|176.14|175.14|175.74|174.74|67
1740118200000|2025-02-21 06:10:00|175.87|174.87|175.88|174.88|175.88|174.88|175.6|174.6|42
1740118500000|2025-02-21 06:15:00|175.89|174.89|175.98|174.98|176.02|175.02|175.65|174.65|96
1740118800000|2025-02-21 06:20:00|175.96|174.96|176.36|175.36|176.48|175.48|175.95|174.95|69
1740119100000|2025-02-21 06:25:00|176.37|175.37|176.2|175.2|176.41|175.41|176.1|175.1|39
1740119400000|2025-02-21 06:30:00|176.16|175.16|176.41|175.41|176.41|175.41|176.14|175.14|85
1740119700000|2025-02-21 06:35:00|176.43|175.43|176.62|175.62|176.65|175.65|176.43|175.43|47
1740120000000|2025-02-21 06:40:00|176.59|175.59|176.62|175.62|176.62|175.62|176.46|175.46|31
1740120300000|2025-02-21 06:45:00|176.65|175.65|176.67|175.67|176.96|175.96|176.54|175.54|63
1740120600000|2025-02-21 06:50:00|176.66|175.66|176.58|175.58|176.66|175.66|176.2|175.2|42
1740120900000|2025-02-21 06:55:00|176.57|175.57|176.51|175.51|176.64|175.64|176.44|175.44|61
1740121200000|2025-02-21 07:00:00|176.52|175.52|176.3|175.3|176.52|175.52|176.2|175.2|85
1740121500000|2025-02-21 07:05:00|176.21|175.21|176.08|175.08|176.21|175.21|176.08|175.08|8
1740121800000|2025-02-21 07:10:00|176.09|175.09|176.3|175.3|176.38|175.38|176.08|175.08|66
1740122100000|2025-02-21 07:15:00|176.26|175.26|176.01|175.01|176.39|175.39|175.91|174.91|33
1740122400000|2025-02-21 07:20:00|176.03|175.03|176.83|175.83|176.83|175.83|176.03|175.03|88
1740122700000|2025-02-21 07:25:00|176.84|175.84|176.71|175.71|177.3|176.3|176.71|175.71|112
1740123000000|2025-02-21 07:30:00|176.67|175.67|176.36|175.36|176.7|175.7|176.35|175.35|70
1740123300000|2025-02-21 07:35:00|176.35|175.35|176.1|175.1|176.39|175.39|175.97|174.97|63
1740123600000|2025-02-21 07:40:00|176.18|175.18|176.32|175.32|176.34|175.34|175.94|174.94|55
1740123900000|2025-02-21 07:45:00|176.34|175.34|176.56|175.56|176.59|175.59|176.34|175.34|60
1740124200000|2025-02-21 07:50:00|176.54|175.54|176.31|175.31|176.54|175.54|176.31|175.31|24
1740124500000|2025-02-21 07:55:00|176.25|175.25|176.38|175.38|176.38|175.38|176.15|175.15|29
1740124800000|2025-02-21 08:00:00|176.37|175.37|177|176|177.35|176.35|176.37|175.37|82
1740125100000|2025-02-21 08:05:00|177.04|176.04|177.44|176.44|177.61|176.61|177.04|176.04|124
1740125400000|2025-02-21 08:10:00|177.43|176.43|177.41|176.41|177.47|176.47|177.05|176.05|77
1740125700000|2025-02-21 08:15:00|177.34|176.34|177.17|176.17|177.34|176.34|176.95|175.95|158
1740126000000|2025-02-21 08:20:00|177.16|176.16|176.98|175.98|177.17|176.17|176.78|175.78|122
1740126300000|2025-02-21 08:25:00|176.99|175.99|177.38|176.38|177.52|176.52|176.95|175.95|111
1740126600000|2025-02-21 08:30:00|177.37|176.37|177.23|176.23|177.88|176.88|177.23|176.23|87
1740126900000|2025-02-21 08:35:00|177.2|176.2|177.76|176.76|177.97|176.97|177.13|176.13|165
1740127200000|2025-02-21 08:40:00|177.73|176.73|177.06|176.06|177.79|176.79|176.89|175.89|131
1740127500000|2025-02-21 08:45:00|177.08|176.08|177.18|176.18|177.3|176.3|177.04|176.04|75
1740127800000|2025-02-21 08:50:00|177.16|176.16|176.87|175.87|177.2|176.2|176.76|175.76|116
1740128100000|2025-02-21 08:55:00|176.88|175.88|176.94|175.94|177.12|176.12|176.87|175.87|55
1740128400000|2025-02-21 09:00:00|176.95|175.95|176.9|175.9|177.18|176.18|176.9|175.9|120
1740128700000|2025-02-21 09:05:00|176.89|175.89|177.54|176.54|177.63|176.63|176.86|175.86|118
1740129000000|2025-02-21 09:10:00|177.53|176.53|178.4|177.4|178.48|177.48|177.53|176.53|143
1740129300000|2025-02-21 09:15:00|178.41|177.41|180.72|179.72|180.73|179.73|178.41|177.41|370
1740129600000|2025-02-21 09:20:00|180.74|179.74|180.11|179.11|180.78|179.78|179.93|178.93|218
1740129900000|2025-02-21 09:25:00|180.05|179.05|179.11|178.11|180.07|179.07|178.87|177.87|163
1740130200000|2025-02-21 09:30:00|178.99|177.99|178.64|177.64|179.55|178.55|178.64|177.64|143
1740130500000|2025-02-21 09:35:00|178.65|177.65|178.23|177.23|178.8|177.8|178.23|177.23|147
1740130800000|2025-02-21 09:40:00|178.24|177.24|177.79|176.79|178.45|177.45|177.51|176.51|157
1740131100000|2025-02-21 09:45:00|177.81|176.81|178.39|177.39|178.47|177.47|177.59|176.59|151
1740131400000|2025-02-21 09:50:00|178.37|177.37|178.24|177.24|178.6|177.6|178.1|177.1|109
1740131700000|2025-02-21 09:55:00|178.22|177.22|178.1|177.1|178.35|177.35|178.1|177.1|46
1740132000000|2025-02-21 10:00:00|178.11|177.11|177.85|176.85|178.21|177.21|177.84|176.84|41
1740132300000|2025-02-21 10:05:00|177.84|176.84|178.47|177.47|178.48|177.48|177.64|176.64|136
1740132600000|2025-02-21 10:10:00|178.49|177.49|178.65|177.65|178.81|177.81|178.46|177.46|79
1740132900000|2025-02-21 10:15:00|178.66|177.66|178.69|177.69|179.25|178.25|178.59|177.59|152
1740133200000|2025-02-21 10:20:00|178.72|177.72|179.08|178.08|179.31|178.31|178.58|177.58|72
1740133500000|2025-02-21 10:25:00|179.09|178.09|179.5|178.5|179.57|178.57|179.08|178.08|59
1740133800000|2025-02-21 10:30:00|179.51|178.51|179.73|178.73|179.78|178.78|179.5|178.5|86
1740134100000|2025-02-21 10:35:00|179.74|178.74|180.05|179.05|180.4|179.4|179.74|178.74|128
1740134400000|2025-02-21 10:40:00|180.06|179.06|180.03|179.03|180.29|179.29|180.03|179.03|82
1740134700000|2025-02-21 10:45:00|180.04|179.04|179.88|178.88|180.2|179.2|179.88|178.88|39
1740135000000|2025-02-21 10:50:00|179.89|178.89|180.25|179.25|180.53|179.53|179.89|178.89|99
1740135300000|2025-02-21 10:55:00|180.18|179.18|180.02|179.02|180.18|179.18|179.88|178.88|38
1740135600000|2025-02-21 11:00:00|180|179|179.29|178.29|180.02|179.02|179.29|178.29|87
1740135900000|2025-02-21 11:05:00|179.24|178.24|179.05|178.05|179.41|178.41|178.92|177.92|121
1740136200000|2025-02-21 11:10:00|179.08|178.08|178.64|177.64|179.24|178.24|178.64|177.64|109
1740136500000|2025-02-21 11:15:00|178.65|177.65|178.52|177.52|178.79|177.79|178.29|177.29|142
1740136800000|2025-02-21 11:20:00|178.53|177.53|178.92|177.92|179.2|178.2|178.51|177.51|116
1740137100000|2025-02-21 11:25:00|178.93|177.93|178.96|177.96|179.13|178.13|178.88|177.88|91
1740137400000|2025-02-21 11:30:00|178.94|177.94|178.37|177.37|178.94|177.94|178.37|177.37|139
1740137700000|2025-02-21 11:35:00|178.29|177.29|178.2|177.2|178.46|177.46|178.11|177.11|44
1740138000000|2025-02-21 11:40:00|178.19|177.19|178.06|177.06|178.27|177.27|177.93|176.93|54
1740138300000|2025-02-21 11:45:00|178.05|177.05|177.82|176.82|178.14|177.14|177.76|176.76|132
1740138600000|2025-02-21 11:50:00|177.81|176.81|177.68|176.68|177.92|176.92|177.65|176.65|93
1740138900000|2025-02-21 11:55:00|177.7|176.7|177.72|176.72|177.81|176.81|177.66|176.66|33
1740139200000|2025-02-21 12:00:00|177.71|176.71|177.72|176.72|178.01|177.01|177.71|176.71|85
1740139500000|2025-02-21 12:05:00|177.73|176.73|177.4|176.4|177.89|176.89|177.4|176.4|85
1740139800000|2025-02-21 12:10:00|177.42|176.42|177.64|176.64|177.65|176.65|177.32|176.32|87
1740140100000|2025-02-21 12:15:00|177.65|176.65|178.03|177.03|178.22|177.22|177.65|176.65|139
1740140400000|2025-02-21 12:20:00|178.04|177.04|178.27|177.27|178.35|177.35|178.04|177.04|88
1740140700000|2025-02-21 12:25:00|178.2|177.2|178.36|177.36|178.37|177.37|178.08|177.08|134
1740141000000|2025-02-21 12:30:00|178.35|177.35|178.82|177.82|178.94|177.94|178.35|177.35|85
1740141300000|2025-02-21 12:35:00|178.83|177.83|178.51|177.51|178.84|177.84|178.51|177.51|62
1740141600000|2025-02-21 12:40:00|178.53|177.53|178.16|177.16|178.53|177.53|178|177|77
1740141900000|2025-02-21 12:45:00|178.18|177.18|178.45|177.45|178.56|177.56|177.99|176.99|127
1740142200000|2025-02-21 12:50:00|178.44|177.44|178.6|177.6|178.6|177.6|178.21|177.21|99
1740142500000|2025-02-21 12:55:00|178.58|177.58|178.71|177.71|178.74|177.74|178.5|177.5|57
1740142800000|2025-02-21 13:00:00|178.72|177.72|179.53|178.53|179.57|178.57|178.28|177.28|228
1740143100000|2025-02-21 13:05:00|179.54|178.54|180.52|179.52|180.55|179.55|179.5|178.5|329
1740143400000|2025-02-21 13:10:00|180.53|179.53|181.01|180.01|181.02|180.02|180.31|179.31|248
1740143700000|2025-02-21 13:15:00|181|180|180.07|179.07|181.02|180.02|180.01|179.01|247
1740144000000|2025-02-21 13:20:00|180.08|179.08|180.23|179.23|180.33|179.33|180.08|179.08|121
1740144300000|2025-02-21 13:25:00|180.21|179.21|180.01|179.01|180.41|179.41|180.01|179.01|218
1740144600000|2025-02-21 13:30:00|180.02|179.02|180.04|179.04|180.08|179.08|179.65|178.65|212
1740144900000|2025-02-21 13:35:00|180.03|179.03|180.89|179.89|180.89|179.89|179.91|178.91|243
1740145200000|2025-02-21 13:40:00|180.9|179.9|180.53|179.53|180.96|179.96|180.17|179.17|157
1740145500000|2025-02-21 13:45:00|180.54|179.54|180.82|179.82|180.85|179.85|180.54|179.54|158
1740145800000|2025-02-21 13:50:00|180.83|179.83|180.5|179.5|180.85|179.85|180.07|179.07|242
1740146100000|2025-02-21 13:55:00|180.51|179.51|180.59|179.59|180.76|179.76|180.28|179.28|109
1740146400000|2025-02-21 14:00:00|180.6|179.6|179.85|178.85|180.61|179.61|179.84|178.84|167
1740146700000|2025-02-21 14:05:00|179.86|178.86|179.55|178.55|179.96|178.96|179.48|178.48|67
1740147000000|2025-02-21 14:10:00|179.57|178.57|179.43|178.43|179.89|178.89|179.31|178.31|260
1740147300000|2025-02-21 14:15:00|179.42|178.42|180.01|179.01|180.03|179.03|179.24|178.24|199
1740147600000|2025-02-21 14:20:00|180.02|179.02|179.23|178.23|180.06|179.06|179.14|178.14|157
1740147900000|2025-02-21 14:25:00|179.18|178.18|179.44|178.44|179.53|178.53|178.99|177.99|189
1740148200000|2025-02-21 14:30:00|179.43|178.43|178.11|177.11|179.43|178.43|178.02|177.02|347
1740148500000|2025-02-21 14:35:00|178.18|177.18|177.17|176.17|178.29|177.29|177.05|176.05|236
1740148800000|2025-02-21 14:40:00|177.18|176.18|178.13|177.13|178.24|177.24|176.89|175.89|264
1740149100000|2025-02-21 14:45:00|178.22|177.22|178.07|177.07|178.68|177.68|178.02|177.02|323
1740149400000|2025-02-21 14:50:00|178.08|177.08|177.96|176.96|178.18|177.18|177.48|176.48|251
1740149700000|2025-02-21 14:55:00|177.93|176.93|178.31|177.31|178.43|177.43|177.76|176.76|177
1740150000000|2025-02-21 15:00:00|178.28|177.28|178.74|177.74|178.81|177.81|177.88|176.88|317
1740150300000|2025-02-21 15:05:00|178.75|177.75|178.45|177.45|178.82|177.82|177.99|176.99|467
1740150600000|2025-02-21 15:10:00|178.44|177.44|178.77|177.77|179.13|178.13|178.31|177.31|278
1740150900000|2025-02-21 15:15:00|178.79|177.79|178.88|177.88|178.92|177.92|178.47|177.47|277
1740151200000|2025-02-21 15:20:00|178.86|177.86|176.53|175.53|178.87|177.87|176.51|175.51|308
1740151500000|2025-02-21 15:25:00|176.54|175.54|176.25|175.25|176.57|175.57|175.38|174.38|529
1740151800000|2025-02-21 15:30:00|176.23|175.23|174.76|173.76|176.24|175.24|174.51|173.51|458
1740152100000|2025-02-21 15:35:00|174.77|173.77|173.43|172.43|175|174|173.33|172.33|464
1740152400000|2025-02-21 15:40:00|173.48|172.48|172.43|171.43|173.49|172.49|171.17|170.17|529
1740152700000|2025-02-21 15:45:00|172.46|171.46|173.31|172.31|174.43|173.43|171.67|170.67|590
1740153000000|2025-02-21 15:50:00|173.33|172.33|173.84|172.84|174.37|173.37|173.25|172.25|568
1740153300000|2025-02-21 15:55:00|173.85|172.85|173.76|172.76|173.85|172.85|173.33|172.33|406
1740153600000|2025-02-21 16:00:00|173.74|172.74|173.83|172.83|174.67|173.67|173.35|172.35|377
1740153900000|2025-02-21 16:05:00|173.87|172.87|173.36|172.36|173.95|172.95|173.19|172.19|312
1740154200000|2025-02-21 16:10:00|173.33|172.33|175.26|174.26|175.29|174.29|173.26|172.26|336
1740154500000|2025-02-21 16:15:00|175.28|174.28|175.54|174.54|175.89|174.89|174.9|173.9|289
1740154800000|2025-02-21 16:20:00|175.52|174.52|175.67|174.67|176.17|175.17|175.3|174.3|233
1740155100000|2025-02-21 16:25:00|175.68|174.68|174.5|173.5|175.75|174.75|174.46|173.46|193
1740155400000|2025-02-21 16:30:00|174.54|173.54|175.55|174.55|175.69|174.69|174.37|173.37|238
1740155700000|2025-02-21 16:35:00|175.53|174.53|175.72|174.72|175.76|174.76|175.06|174.06|177
1740156000000|2025-02-21 16:40:00|175.73|174.73|175.44|174.44|176.02|175.02|175.44|174.44|97
1740156300000|2025-02-21 16:45:00|175.42|174.42|174.9|173.9|175.49|174.49|174.63|173.63|257
1740156600000|2025-02-21 16:50:00|174.91|173.91|174.94|173.94|175.42|174.42|174.81|173.81|174
1740156900000|2025-02-21 16:55:00|174.92|173.92|175.21|174.21|175.35|174.35|174.88|173.88|119
1740157200000|2025-02-21 17:00:00|175.18|174.18|175.19|174.19|175.29|174.29|174.9|173.9|166
1740157500000|2025-02-21 17:05:00|175.2|174.2|175.22|174.22|175.96|174.96|175.18|174.18|152
1740157800000|2025-02-21 17:10:00|175.21|174.21|174.71|173.71|175.21|174.21|174.61|173.61|139
1740158100000|2025-02-21 17:15:00|174.73|173.73|174.16|173.16|174.74|173.74|174.07|173.07|188
1740158400000|2025-02-21 17:20:00|174.15|173.15|174.16|173.16|174.35|173.35|173.71|172.71|160
1740158700000|2025-02-21 17:25:00|174.17|173.17|174.49|173.49|174.79|173.79|173.99|172.99|190
1740159000000|2025-02-21 17:30:00|174.47|173.47|173.39|172.39|174.75|173.75|173.24|172.24|253
1740159300000|2025-02-21 17:35:00|173.35|172.35|171.42|170.42|173.35|172.35|171.36|170.36|330
1740159600000|2025-02-21 17:40:00|171.43|170.43|171.8|170.8|172.24|171.24|171.43|170.43|262
1740159900000|2025-02-21 17:45:00|171.78|170.78|171.88|170.88|172.39|171.39|171.21|170.21|229
1740160200000|2025-02-21 17:50:00|171.87|170.87|172.18|171.18|172.5|171.5|171.87|170.87|187
1740160500000|2025-02-21 17:55:00|172.17|171.17|172.21|171.21|172.54|171.54|171.5|170.5|225
1740160800000|2025-02-21 18:00:00|172.2|171.2|171.56|170.56|172.21|171.21|171.51|170.51|177
1740161100000|2025-02-21 18:05:00|171.58|170.58|172.42|171.42|172.86|171.86|171.58|170.58|262
1740161400000|2025-02-21 18:10:00|172.46|171.46|172.49|171.49|172.59|171.59|172.03|171.03|197
1740161700000|2025-02-21 18:15:00|172.5|171.5|172.41|171.41|172.75|171.75|172.21|171.21|185
1740162000000|2025-02-21 18:20:00|172.39|171.39|172.14|171.14|172.55|171.55|172.14|171.14|143
1740162300000|2025-02-21 18:25:00|172.16|171.16|172.02|171.02|172.51|171.51|172.01|171.01|120
1740162600000|2025-02-21 18:30:00|172.01|171.01|171.8|170.8|172.01|171.01|171.41|170.41|199
1740162900000|2025-02-21 18:35:00|171.79|170.79|172.31|171.31|172.63|171.63|171.73|170.73|135
1740163200000|2025-02-21 18:40:00|172.37|171.37|171.9|170.9|172.52|171.52|171.9|170.9|80
1740163500000|2025-02-21 18:45:00|171.89|170.89|172.16|171.16|172.21|171.21|171.72|170.72|101
1740163800000|2025-02-21 18:50:00|172.18|171.18|172.41|171.41|172.49|171.49|171.93|170.93|106
1740164100000|2025-02-21 18:55:00|172.4|171.4|172.12|171.12|172.41|171.41|172.12|171.12|85
1740164400000|2025-02-21 19:00:00|172.11|171.11|171.75|170.75|172.11|171.11|171.75|170.75|138
1740164700000|2025-02-21 19:05:00|171.76|170.76|171.7|170.7|171.94|170.94|171.62|170.62|128
1740165000000|2025-02-21 19:10:00|171.68|170.68|171.16|170.16|171.72|170.72|171.16|170.16|90
1740165300000|2025-02-21 19:15:00|171.14|170.14|170.26|169.26|171.14|170.14|170.26|169.26|168
1740165600000|2025-02-21 19:20:00|170.25|169.25|169.97|168.97|170.45|169.45|169.87|168.87|145
1740165900000|2025-02-21 19:25:00|170.03|169.03|169.63|168.63|170.06|169.06|169.58|168.58|133
1740166200000|2025-02-21 19:30:00|169.62|168.62|170.56|169.56|170.7|169.7|169.62|168.62|148
1740166500000|2025-02-21 19:35:00|170.51|169.51|169.43|168.43|170.51|169.51|169.36|168.36|169
1740166800000|2025-02-21 19:40:00|169.42|168.42|169.44|168.44|169.75|168.75|169.27|168.27|179
1740167100000|2025-02-21 19:45:00|169.42|168.42|169.03|168.03|169.64|168.64|168.88|167.88|190
1740167400000|2025-02-21 19:50:00|169.05|168.05|169.05|168.05|169.9|168.9|169|168|179
1740167700000|2025-02-21 19:55:00|169.21|168.21|168.86|167.86|169.21|168.21|168.82|167.82|107
1740168000000|2025-02-21 20:00:00|168.92|167.92|169.75|168.75|170.15|169.15|168.9|167.9|178
1740168300000|2025-02-21 20:05:00|169.81|168.81|169.76|168.76|170.31|169.31|169.74|168.74|138
1740168600000|2025-02-21 20:10:00|169.75|168.75|169.94|168.94|170.21|169.21|169.64|168.64|114
1740168900000|2025-02-21 20:15:00|169.96|168.96|169.56|168.56|170.04|169.04|169.48|168.48|112
1740169200000|2025-02-21 20:20:00|169.64|168.64|169.47|168.47|170.09|169.09|169.31|168.31|143
1740169500000|2025-02-21 20:25:00|169.51|168.51|169.84|168.84|169.91|168.91|169.34|168.34|105
1740169800000|2025-02-21 20:30:00|169.9|168.9|170.22|169.22|170.45|169.45|169.58|168.58|149
1740170100000|2025-02-21 20:35:00|170.2|169.2|169.67|168.67|170.2|169.2|169.56|168.56|122
1740170400000|2025-02-21 20:40:00|169.68|168.68|170.03|169.03|170.03|169.03|169.48|168.48|85
1740170700000|2025-02-21 20:45:00|170.06|169.06|169.5|168.5|170.07|169.07|169.48|168.48|122
1740171000000|2025-02-21 20:50:00|169.53|168.53|169.48|168.48|169.66|168.66|169.16|168.16|107
1740171300000|2025-02-21 20:55:00|169.52|168.52|169.89|168.89|169.89|168.89|169.25|168.25|131
1740171600000|2025-02-21 21:00:00|169.88|168.88|170.42|169.42|170.47|169.47|169.8|168.8|157
1740171900000|2025-02-21 21:05:00|170.39|169.39|169.66|168.66|170.42|169.42|169.63|168.63|121
1740172200000|2025-02-21 21:10:00|169.68|168.68|169.39|168.39|169.7|168.7|169.19|168.19|125
1740172500000|2025-02-21 21:15:00|169.37|168.37|168.75|167.75|169.37|168.37|168.61|167.61|93
1740172800000|2025-02-21 21:20:00|168.73|167.73|168.8|167.8|169.04|168.04|168.66|167.66|110
1740173100000|2025-02-21 21:25:00|168.76|167.76|167.95|166.95|168.88|167.88|167.95|166.95|126
1740173400000|2025-02-21 21:30:00|167.85|166.85|168.39|167.39|168.39|167.39|167.66|166.66|164
1740173700000|2025-02-21 21:35:00|168.46|167.46|168.03|167.03|168.78|167.78|168.01|167.01|144
1740174000000|2025-02-21 21:40:00|168.02|167.02|167.97|166.97|168.06|167.06|167.73|166.73|115
1740174300000|2025-02-21 21:45:00|167.98|166.98|168.48|167.48|168.48|167.48|167.95|166.95|120
1740174600000|2025-02-21 21:50:00|168.46|167.46|168.73|167.73|168.84|167.84|168.46|167.46|102
1740174900000|2025-02-21 21:55:00|168.71|167.71|168.7|167.7|168.86|167.86|168.61|167.61|58
1740211200000|2025-02-22 08:00:00|172.47|171.47|172.86|171.86|172.92|171.92|172.39|171.39|51
1740211500000|2025-02-22 08:05:00|172.85|171.85|172.7|171.7|172.86|171.86|172.53|171.53|175
1740211800000|2025-02-22 08:10:00|172.71|171.71|172.19|171.19|172.85|171.85|172.19|171.19|160
1740212100000|2025-02-22 08:15:00|172.14|171.14|172.45|171.45|172.52|171.52|172.12|171.12|241
1740212400000|2025-02-22 08:20:00|172.46|171.46|172.38|171.38|172.7|171.7|172.37|171.37|176
1740212700000|2025-02-22 08:25:00|172.4|171.4|172.38|171.38|172.51|171.51|172.33|171.33|72
1740213000000|2025-02-22 08:30:00|172.4|171.4|172.59|171.59|172.59|171.59|172.34|171.34|163
1740213300000|2025-02-22 08:35:00|172.6|171.6|172.34|171.34|172.68|171.68|172.32|171.32|136
1740213600000|2025-02-22 08:40:00|172.35|171.35|172.58|171.58|172.66|171.66|172.22|171.22|125
1740213900000|2025-02-22 08:45:00|172.57|171.57|172.6|171.6|172.61|171.61|172.42|171.42|196
1740214200000|2025-02-22 08:50:00|172.59|171.59|172.24|171.24|172.67|171.67|172.24|171.24|128
1740214500000|2025-02-22 08:55:00|172.33|171.33|171.96|170.96|172.39|171.39|171.89|170.89|138
1740214800000|2025-02-22 09:00:00|171.97|170.97|172.12|171.12|172.49|171.49|171.95|170.95|192
1740215100000|2025-02-22 09:05:00|172.1|171.1|172.64|171.64|172.74|171.74|172.03|171.03|215
1740215400000|2025-02-22 09:10:00|172.66|171.66|172.76|171.76|172.85|171.85|172.65|171.65|126
1740215700000|2025-02-22 09:15:00|172.77|171.77|172.82|171.82|172.82|171.82|172.45|171.45|124
1740216000000|2025-02-22 09:20:00|172.85|171.85|173.02|172.02|173.13|172.13|172.83|171.83|148
1740216300000|2025-02-22 09:25:00|173.04|172.04|172.91|171.91|173.19|172.19|172.81|171.81|123
1740216600000|2025-02-22 09:30:00|172.92|171.92|173.01|172.01|173.02|172.02|172.8|171.8|99
1740216900000|2025-02-22 09:35:00|173|172|173.06|172.06|173.07|172.07|172.82|171.82|80
1740217200000|2025-02-22 09:40:00|173.05|172.05|173.21|172.21|173.27|172.27|172.96|171.96|71
1740217500000|2025-02-22 09:45:00|173.2|172.2|173.46|172.46|173.5|172.5|173.19|172.19|64
1740217800000|2025-02-22 09:50:00|173.34|172.34|173.6|172.6|173.61|172.61|173.26|172.26|111
1740218100000|2025-02-22 09:55:00|173.61|172.61|173.78|172.78|173.89|172.89|173.59|172.59|124
1740218400000|2025-02-22 10:00:00|173.87|172.87|174.24|173.24|174.24|173.24|173.76|172.76|233
1740218700000|2025-02-22 10:05:00|174.22|173.22|174.42|173.42|174.54|173.54|173.77|172.77|280
1740219000000|2025-02-22 10:10:00|174.45|173.45|174.12|173.12|174.62|173.62|174.09|173.09|245
1740219300000|2025-02-22 10:15:00|174.13|173.13|174.33|173.33|174.54|173.54|174.13|173.13|155
1740219600000|2025-02-22 10:20:00|174.34|173.34|174.55|173.55|174.64|173.64|174.32|173.32|156
1740219900000|2025-02-22 10:25:00|174.53|173.53|174.47|173.47|174.56|173.56|174.2|173.2|136
1740220200000|2025-02-22 10:30:00|174.46|173.46|174.38|173.38|174.5|173.5|174.15|173.15|134
1740220500000|2025-02-22 10:35:00|174.43|173.43|173.94|172.94|174.43|173.43|173.94|172.94|109
1740220800000|2025-02-22 10:40:00|173.95|172.95|174.33|173.33|174.43|173.43|173.95|172.95|117
1740221100000|2025-02-22 10:45:00|174.35|173.35|174.07|173.07|174.49|173.49|174.04|173.04|121
1740221400000|2025-02-22 10:50:00|174.06|173.06|173.83|172.83|174.12|173.12|173.71|172.71|121
1740221700000|2025-02-22 10:55:00|173.82|172.82|173.76|172.76|173.84|172.84|173.6|172.6|170
1740222000000|2025-02-22 11:00:00|173.75|172.75|173.99|172.99|174.01|173.01|173.63|172.63|128
1740222300000|2025-02-22 11:05:00|174.03|173.03|174.03|173.03|174.18|173.18|174|173|89
1740222600000|2025-02-22 11:10:00|174.02|173.02|173.78|172.78|174.02|173.02|173.66|172.66|104
1740222900000|2025-02-22 11:15:00|173.77|172.77|173.9|172.9|173.91|172.91|173.49|172.49|107
1740223200000|2025-02-22 11:20:00|173.88|172.88|173.75|172.75|173.97|172.97|173.56|172.56|102
1740223500000|2025-02-22 11:25:00|173.79|172.79|173.92|172.92|173.96|172.96|173.75|172.75|92
1740223800000|2025-02-22 11:30:00|173.94|172.94|173.98|172.98|174.08|173.08|173.76|172.76|105
1740224100000|2025-02-22 11:35:00|174|173|174.12|173.12|174.21|173.21|174|173|139
1740224400000|2025-02-22 11:40:00|174.13|173.13|173.98|172.98|174.13|173.13|173.84|172.84|65
1740224700000|2025-02-22 11:45:00|173.93|172.93|174.32|173.32|174.4|173.4|173.87|172.87|109
1740225000000|2025-02-22 11:50:00|174.31|173.31|174.24|173.24|174.43|173.43|174.2|173.2|105
1740225300000|2025-02-22 11:55:00|174.26|173.26|174.06|173.06|174.31|173.31|174.06|173.06|78
1740225600000|2025-02-22 12:00:00|174.13|173.13|174.22|173.22|174.47|173.47|174.13|173.13|107
1740225900000|2025-02-22 12:05:00|174.23|173.23|174.13|173.13|174.23|173.23|173.92|172.92|88
1740226200000|2025-02-22 12:10:00|174.1|173.1|173.71|172.71|174.11|173.11|173.66|172.66|121
1740226500000|2025-02-22 12:15:00|173.72|172.72|173.92|172.92|174.1|173.1|173.71|172.71|136
1740226800000|2025-02-22 12:20:00|173.9|172.9|173.42|172.42|173.93|172.93|173.31|172.31|191
1740227100000|2025-02-22 12:25:00|173.41|172.41|173.59|172.59|173.59|172.59|173.37|172.37|107
1740227400000|2025-02-22 12:30:00|173.6|172.6|174.1|173.1|174.18|173.18|173.6|172.6|163
1740227700000|2025-02-22 12:35:00|174.09|173.09|174.37|173.37|174.46|173.46|174.01|173.01|140
1740228000000|2025-02-22 12:40:00|174.36|173.36|174.13|173.13|174.41|173.41|174.12|173.12|128
1740228300000|2025-02-22 12:45:00|174.15|173.15|174.43|173.43|174.44|173.44|174.07|173.07|106
1740228600000|2025-02-22 12:50:00|174.44|173.44|174.45|173.45|174.56|173.56|174.34|173.34|136
1740228900000|2025-02-22 12:55:00|174.38|173.38|174.42|173.42|174.56|173.56|174.27|173.27|99
1740229200000|2025-02-22 13:00:00|174.43|173.43|174.85|173.85|174.93|173.93|174.43|173.43|102
1740229500000|2025-02-22 13:05:00|174.91|173.91|174.84|173.84|175.17|174.17|174.78|173.78|162
1740229800000|2025-02-22 13:10:00|174.83|173.83|174.42|173.42|174.87|173.87|174.36|173.36|188
1740230100000|2025-02-22 13:15:00|174.4|173.4|174.64|173.64|174.67|173.67|174.4|173.4|167
1740230400000|2025-02-22 13:20:00|174.63|173.63|174.64|173.64|174.74|173.74|174.43|173.43|141
1740230700000|2025-02-22 13:25:00|174.63|173.63|174.5|173.5|174.71|173.71|174.35|173.35|94
1740231000000|2025-02-22 13:30:00|174.51|173.51|173.68|172.68|174.65|173.65|173.65|172.65|292
1740231300000|2025-02-22 13:35:00|173.67|172.67|173.69|172.69|173.95|172.95|173.61|172.61|197
1740231600000|2025-02-22 13:40:00|173.7|172.7|173.55|172.55|173.81|172.81|173.35|172.35|155
1740231900000|2025-02-22 13:45:00|173.53|172.53|173.73|172.73|173.77|172.77|173.47|172.47|148
1740232200000|2025-02-22 13:50:00|173.74|172.74|173.37|172.37|173.8|172.8|173.37|172.37|114
1740232500000|2025-02-22 13:55:00|173.38|172.38|173.35|172.35|173.58|172.58|173.2|172.2|230
1740232800000|2025-02-22 14:00:00|173.36|172.36|173.79|172.79|173.8|172.8|173.36|172.36|234
1740233100000|2025-02-22 14:05:00|173.78|172.78|174.02|173.02|174.14|173.14|173.74|172.74|125
1740233400000|2025-02-22 14:10:00|174|173|173.59|172.59|174.13|173.13|173.59|172.59|231
1740233700000|2025-02-22 14:15:00|173.57|172.57|173.8|172.8|173.86|172.86|173.48|172.48|266
1740234000000|2025-02-22 14:20:00|173.78|172.78|173.65|172.65|173.93|172.93|173.61|172.61|193
1740234300000|2025-02-22 14:25:00|173.63|172.63|174.22|173.22|174.22|173.22|173.61|172.61|194
1740234600000|2025-02-22 14:30:00|174.2|173.2|173.66|172.66|174.29|173.29|173.61|172.61|208
1740234900000|2025-02-22 14:35:00|173.64|172.64|173.95|172.95|174.11|173.11|173.64|172.64|245
1740235200000|2025-02-22 14:40:00|173.94|172.94|173.98|172.98|174.02|173.02|173.63|172.63|202
1740235500000|2025-02-22 14:45:00|173.91|172.91|174.19|173.19|174.28|173.28|173.89|172.89|120
1740235800000|2025-02-22 14:50:00|174.23|173.23|173.74|172.74|174.27|173.27|173.74|172.74|103
1740236100000|2025-02-22 14:55:00|173.81|172.81|174.08|173.08|174.08|173.08|173.8|172.8|84
1740236400000|2025-02-22 15:00:00|174.1|173.1|174.22|173.22|174.34|173.34|174.1|173.1|108
1740236700000|2025-02-22 15:05:00|174.24|173.24|174.52|173.52|174.52|173.52|174.19|173.19|120
1740237000000|2025-02-22 15:10:00|174.53|173.53|174.44|173.44|174.6|173.6|174.28|173.28|134
1740237300000|2025-02-22 15:15:00|174.43|173.43|174.7|173.7|174.75|173.75|174.43|173.43|127
1740237600000|2025-02-22 15:20:00|174.73|173.73|174.57|173.57|174.73|173.73|174.22|173.22|139
1740237900000|2025-02-22 15:25:00|174.58|173.58|174.31|173.31|174.79|173.79|174.27|173.27|111
1740238200000|2025-02-22 15:30:00|174.27|173.27|174.36|173.36|174.43|173.43|174.07|173.07|151
1740238500000|2025-02-22 15:35:00|174.37|173.37|174.07|173.07|174.42|173.42|173.97|172.97|199
1740238800000|2025-02-22 15:40:00|174.06|173.06|173.96|172.96|174.19|173.19|173.8|172.8|91
1740239100000|2025-02-22 15:45:00|173.92|172.92|174.28|173.28|174.32|173.32|173.82|172.82|196
1740239400000|2025-02-22 15:50:00|174.26|173.26|174.15|173.15|174.37|173.37|174.15|173.15|197
1740239700000|2025-02-22 15:55:00|174.19|173.19|174.72|173.72|175.05|174.05|174.14|173.14|342
1740240000000|2025-02-22 16:00:00|174.73|173.73|174.72|173.72|175.27|174.27|174.72|173.72|418
1740240300000|2025-02-22 16:05:00|174.71|173.71|174.01|173.01|174.71|173.71|174.01|173.01|277
1740240600000|2025-02-22 16:10:00|174|173|174.02|173.02|174.17|173.17|173.92|172.92|174
1740240900000|2025-02-22 16:15:00|174.04|173.04|173.87|172.87|174.34|173.34|173.84|172.84|201
1740241200000|2025-02-22 16:20:00|173.92|172.92|174.25|173.25|174.25|173.25|173.87|172.87|193
1740241500000|2025-02-22 16:25:00|174.23|173.23|174.24|173.24|174.33|173.33|173.97|172.97|209
1740241800000|2025-02-22 16:30:00|174.32|173.32|174.11|173.11|174.38|173.38|173.89|172.89|217
1740242100000|2025-02-22 16:35:00|174.08|173.08|174.28|173.28|174.31|173.31|174.06|173.06|153
1740242400000|2025-02-22 16:40:00|174.27|173.27|173.97|172.97|174.29|173.29|173.84|172.84|133
1740242700000|2025-02-22 16:45:00|174|173|173.78|172.78|174.07|173.07|173.54|172.54|135
1740243000000|2025-02-22 16:50:00|173.76|172.76|173.64|172.64|173.94|172.94|173.51|172.51|190
1740243300000|2025-02-22 16:55:00|173.63|172.63|173.34|172.34|173.68|172.68|173.2|172.2|160
1740243600000|2025-02-22 17:00:00|173.38|172.38|173|172|173.45|172.45|172.88|171.88|328
1740243900000|2025-02-22 17:05:00|172.97|171.97|173.53|172.53|173.55|172.55|172.96|171.96|230
1740244200000|2025-02-22 17:10:00|173.54|172.54|173.71|172.71|173.93|172.93|173.52|172.52|142
1740244500000|2025-02-22 17:15:00|173.75|172.75|173.32|172.32|173.89|172.89|173.32|172.32|248
1740244800000|2025-02-22 17:20:00|173.35|172.35|173.68|172.68|173.69|172.69|173.29|172.29|164
1740245100000|2025-02-22 17:25:00|173.62|172.62|173.72|172.72|173.98|172.98|173.62|172.62|157
1740245400000|2025-02-22 17:30:00|173.73|172.73|173.71|172.71|173.81|172.81|173.25|172.25|221
1740245700000|2025-02-22 17:35:00|173.73|172.73|173.95|172.95|173.95|172.95|173.6|172.6|190
1740246000000|2025-02-22 17:40:00|173.92|172.92|174.04|173.04|174.04|173.04|173.59|172.59|139
1740246300000|2025-02-22 17:45:00|174.01|173.01|173.74|172.74|174.03|173.03|173.71|172.71|176
1740246600000|2025-02-22 17:50:00|173.75|172.75|173.94|172.94|173.94|172.94|173.64|172.64|141
1740246900000|2025-02-22 17:55:00|173.96|172.96|173.79|172.79|173.96|172.96|173.63|172.63|110
1740247200000|2025-02-22 18:00:00|173.78|172.78|174.37|173.37|174.37|173.37|173.77|172.77|143
1740247500000|2025-02-22 18:05:00|174.36|173.36|174.58|173.58|174.58|173.58|174.26|173.26|131
1740247800000|2025-02-22 18:10:00|174.59|173.59|174.2|173.2|174.64|173.64|174.19|173.19|76
1740248100000|2025-02-22 18:15:00|174.19|173.19|174.22|173.22|174.32|173.32|174.01|173.01|146
1740248400000|2025-02-22 18:20:00|174.24|173.24|174.47|173.47|174.5|173.5|174.24|173.24|112
1740248700000|2025-02-22 18:25:00|174.46|173.46|174.47|173.47|174.59|173.59|174.42|173.42|102
1740249000000|2025-02-22 18:30:00|174.48|173.48|174.13|173.13|174.54|173.54|174.11|173.11|120
1740249300000|2025-02-22 18:35:00|174.15|173.15|174.04|173.04|174.41|173.41|174.04|173.04|116
1740249600000|2025-02-22 18:40:00|174.06|173.06|174.13|173.13|174.13|173.13|173.88|172.88|113
1740249900000|2025-02-22 18:45:00|174.14|173.14|173.85|172.85|174.18|173.18|173.8|172.8|113
1740250200000|2025-02-22 18:50:00|173.87|172.87|173.3|172.3|173.93|172.93|173.3|172.3|149
1740250500000|2025-02-22 18:55:00|173.31|172.31|173.47|172.47|173.59|172.59|173.31|172.31|141
1740250800000|2025-02-22 19:00:00|173.46|172.46|173.42|172.42|173.68|172.68|173.35|172.35|161
1740251100000|2025-02-22 19:05:00|173.41|172.41|173.63|172.63|173.65|172.65|173.21|172.21|127
1740251400000|2025-02-22 19:10:00|173.64|172.64|173.36|172.36|173.71|172.71|173.35|172.35|133
1740251700000|2025-02-22 19:15:00|173.4|172.4|173.55|172.55|173.7|172.7|173.35|172.35|183
1740252000000|2025-02-22 19:20:00|173.58|172.58|173.38|172.38|173.65|172.65|173.36|172.36|121
1740252300000|2025-02-22 19:25:00|173.4|172.4|173.48|172.48|173.5|172.5|173.3|172.3|70
1740252600000|2025-02-22 19:30:00|173.46|172.46|173.59|172.59|173.65|172.65|173.32|172.32|137
1740252900000|2025-02-22 19:35:00|173.58|172.58|173.6|172.6|173.67|172.67|173.37|172.37|120
1740253200000|2025-02-22 19:40:00|173.58|172.58|173.45|172.45|173.62|172.62|173.38|172.38|133
1740253500000|2025-02-22 19:45:00|173.43|172.43|173.15|172.15|173.43|172.43|173.09|172.09|177
1740253800000|2025-02-22 19:50:00|173.16|172.16|173.24|172.24|173.24|172.24|173.1|172.1|86
1740254100000|2025-02-22 19:55:00|173.25|172.25|173.22|172.22|173.34|172.34|173.1|172.1|57
1740254400000|2025-02-22 20:00:00|173.23|172.23|172.96|171.96|173.23|172.23|172.89|171.89|117
1740254700000|2025-02-22 20:05:00|172.95|171.95|172.61|171.61|172.99|171.99|172.5|171.5|142
1740255000000|2025-02-22 20:10:00|172.6|171.6|172.69|171.69|172.86|171.86|172.6|171.6|181
1740255300000|2025-02-22 20:15:00|172.67|171.67|172.61|171.61|172.9|171.9|172.58|171.58|151
1740255600000|2025-02-22 20:20:00|172.68|171.68|172.68|171.68|172.68|171.68|172.52|171.52|71
1740255900000|2025-02-22 20:25:00|172.69|171.69|172.61|171.61|172.7|171.7|172.52|171.52|56
1740256200000|2025-02-22 20:30:00|172.59|171.59|172.68|171.68|172.68|171.68|172.51|171.51|161
1740256500000|2025-02-22 20:35:00|172.67|171.67|172.77|171.77|172.88|171.88|172.64|171.64|109
1740256800000|2025-02-22 20:40:00|172.78|171.78|172.71|171.71|172.83|171.83|172.6|171.6|122
1740257100000|2025-02-22 20:45:00|172.7|171.7|172.75|171.75|172.85|171.85|172.6|171.6|113
1740257400000|2025-02-22 20:50:00|172.74|171.74|172.81|171.81|172.84|171.84|172.74|171.74|102
1740257700000|2025-02-22 20:55:00|172.82|171.82|173.01|172.01|173.2|172.2|172.79|171.79|67
1740258000000|2025-02-22 21:00:00|173.03|172.03|173.22|172.22|173.22|172.22|172.98|171.98|92
1740258300000|2025-02-22 21:05:00|173.18|172.18|173.34|172.34|173.43|172.43|172.98|171.98|120
1740258600000|2025-02-22 21:10:00|173.32|172.32|173.46|172.46|173.46|172.46|173.25|172.25|122
1740258900000|2025-02-22 21:15:00|173.45|172.45|173.52|172.52|173.55|172.55|173.3|172.3|135
1740259200000|2025-02-22 21:20:00|173.51|172.51|173.36|172.36|173.53|172.53|173.26|172.26|116
1740259500000|2025-02-22 21:25:00|173.4|172.4|173.24|172.24|173.5|172.5|173.21|172.21|69
1740259800000|2025-02-22 21:30:00|173.22|172.22|173.24|172.24|173.37|172.37|173.21|172.21|97
1740260100000|2025-02-22 21:35:00|173.29|172.29|173.6|172.6|173.66|172.66|173.29|172.29|67
1740260400000|2025-02-22 21:40:00|173.61|172.61|173.33|172.33|173.63|172.63|173.23|172.23|80
1740260700000|2025-02-22 21:45:00|173.32|172.32|173.33|172.33|173.37|172.37|173.21|172.21|64
1740261000000|2025-02-22 21:50:00|173.32|172.32|173.45|172.45|173.5|172.5|173.22|172.22|41
1740261300000|2025-02-22 21:55:00|173.52|172.52|173.56|172.56|173.58|172.58|173.47|172.47|51
1740261600000|2025-02-22 22:00:00|173.57|172.57|173.86|172.86|173.86|172.86|173.56|172.56|122
1740261900000|2025-02-22 22:05:00|173.85|172.85|174.05|173.05|174.1|173.1|173.85|172.85|93
1740262200000|2025-02-22 22:10:00|174.08|173.08|173.61|172.61|174.08|173.08|173.58|172.58|64
1740262500000|2025-02-22 22:15:00|173.6|172.6|173.66|172.66|173.77|172.77|173.56|172.56|118
1740262800000|2025-02-22 22:20:00|173.67|172.67|173.74|172.74|173.81|172.81|173.61|172.61|78
1740263100000|2025-02-22 22:25:00|173.73|172.73|173.71|172.71|173.83|172.83|173.65|172.65|93
1740263400000|2025-02-22 22:30:00|173.7|172.7|173.53|172.53|173.87|172.87|173.53|172.53|62
1740263700000|2025-02-22 22:35:00|173.55|172.55|173.59|172.59|173.66|172.66|173.46|172.46|111
1740264000000|2025-02-22 22:40:00|173.6|172.6|173.6|172.6|173.6|172.6|173.4|172.4|85
1740264300000|2025-02-22 22:45:00|173.59|172.59|173.44|172.44|173.59|172.59|173.43|172.43|68
1740264600000|2025-02-22 22:50:00|173.43|172.43|173.43|172.43|173.45|172.45|173.36|172.36|13
1740264900000|2025-02-22 22:55:00|173.45|172.45|173.2|172.2|173.45|172.45|173.2|172.2|59
1740265200000|2025-02-22 23:00:00|173.19|172.19|172.92|171.92|173.27|172.27|172.92|171.92|197
1740265500000|2025-02-22 23:05:00|172.94|171.94|172.91|171.91|172.96|171.96|172.67|171.67|228
1740265800000|2025-02-22 23:10:00|172.9|171.9|172.98|171.98|172.98|171.98|172.63|171.63|151
1740266100000|2025-02-22 23:15:00|172.93|171.93|172.92|171.92|172.98|171.98|172.69|171.69|186
1740266400000|2025-02-22 23:20:00|172.93|171.93|172.66|171.66|172.93|171.93|172.66|171.66|132
1740266700000|2025-02-22 23:25:00|172.64|171.64|173.19|172.19|173.2|172.2|172.59|171.59|81
1740267000000|2025-02-22 23:30:00|173.18|172.18|172.94|171.94|173.2|172.2|172.88|171.88|103
1740267300000|2025-02-22 23:35:00|172.93|171.93|172.92|171.92|173.01|172.01|172.73|171.73|60
1740267600000|2025-02-22 23:40:00|172.93|171.93|172.98|171.98|172.98|171.98|172.76|171.76|72
1740267900000|2025-02-22 23:45:00|172.99|171.99|172.88|171.88|172.99|171.99|172.7|171.7|62
1740268200000|2025-02-22 23:50:00|172.87|171.87|172.72|171.72|172.87|171.87|172.63|171.63|54
1740268500000|2025-02-22 23:55:00|172.71|171.71|172.66|171.66|172.73|171.73|172.6|171.6|31
1740268800000|2025-02-23 00:00:00|172.65|171.65|172.84|171.84|172.88|171.88|172.46|171.46|144
1740269100000|2025-02-23 00:05:00|172.85|171.85|172.23|171.23|172.86|171.86|172.23|171.23|196
1740269400000|2025-02-23 00:10:00|172.22|171.22|172.12|171.12|172.34|171.34|172.03|171.03|162
1740269700000|2025-02-23 00:15:00|172.11|171.11|172.47|171.47|172.47|171.47|172.08|171.08|108
1740270000000|2025-02-23 00:20:00|172.45|171.45|172.46|171.46|172.57|171.57|172.21|171.21|111
1740270300000|2025-02-23 00:25:00|172.45|171.45|172.35|171.35|172.58|171.58|172.34|171.34|131
1740270600000|2025-02-23 00:30:00|172.34|171.34|172.6|171.6|172.6|171.6|172.29|171.29|90
1740270900000|2025-02-23 00:35:00|172.59|171.59|172.14|171.14|172.59|171.59|172.11|171.11|123
1740271200000|2025-02-23 00:40:00|172.19|171.19|172.2|171.2|172.28|171.28|172.08|171.08|107
1740271500000|2025-02-23 00:45:00|172.21|171.21|171.94|170.94|172.21|171.21|171.86|170.86|141
1740271800000|2025-02-23 00:50:00|171.92|170.92|172.29|171.29|172.29|171.29|171.88|170.88|106
1740272100000|2025-02-23 00:55:00|172.3|171.3|172.44|171.44|172.48|171.48|172.29|171.29|52
1740272400000|2025-02-23 01:00:00|172.46|171.46|172.36|171.36|172.66|171.66|172.36|171.36|87
1740272700000|2025-02-23 01:05:00|172.35|171.35|172.22|171.22|172.36|171.36|171.99|170.99|130
1740273000000|2025-02-23 01:10:00|172.21|171.21|172.1|171.1|172.23|171.23|172|171|109
1740273300000|2025-02-23 01:15:00|172.09|171.09|172.04|171.04|172.25|171.25|171.95|170.95|142
1740273600000|2025-02-23 01:20:00|172.05|171.05|171.72|170.72|172.07|171.07|171.72|170.72|78
1740273900000|2025-02-23 01:25:00|171.67|170.67|171.72|170.72|171.84|170.84|171.67|170.67|74
1740274200000|2025-02-23 01:30:00|171.71|170.71|171.51|170.51|171.71|170.71|171.45|170.45|117
1740274500000|2025-02-23 01:35:00|171.49|170.49|171.42|170.42|171.7|170.7|171.42|170.42|127
1740274800000|2025-02-23 01:40:00|171.46|170.46|171.49|170.49|171.61|170.61|171.33|170.33|95
1740275100000|2025-02-23 01:45:00|171.57|170.57|171.48|170.48|171.67|170.67|171.41|170.41|84
1740275400000|2025-02-23 01:50:00|171.47|170.47|171.75|170.75|171.75|170.75|171.39|170.39|86
1740275700000|2025-02-23 01:55:00|171.74|170.74|171.69|170.69|171.76|170.76|171.62|170.62|60
1740276000000|2025-02-23 02:00:00|171.65|170.65|171.45|170.45|171.82|170.82|171.45|170.45|60
1740276300000|2025-02-23 02:05:00|171.43|170.43|171.51|170.51|171.52|170.52|171.35|170.35|93
1740276600000|2025-02-23 02:10:00|171.48|170.48|171.79|170.79|171.79|170.79|171.39|170.39|60
1740276900000|2025-02-23 02:15:00|171.76|170.76|171.68|170.68|171.82|170.82|171.68|170.68|59
1740277200000|2025-02-23 02:20:00|171.69|170.69|171.64|170.64|171.76|170.76|171.52|170.52|84
1740277500000|2025-02-23 02:25:00|171.6|170.6|171.7|170.7|171.77|170.77|171.58|170.58|33
1740277800000|2025-02-23 02:30:00|171.68|170.68|171.44|170.44|171.68|170.68|171.4|170.4|97
1740278100000|2025-02-23 02:35:00|171.45|170.45|171.42|170.42|171.48|170.48|171.23|170.23|83
1740278400000|2025-02-23 02:40:00|171.35|170.35|171.44|170.44|171.48|170.48|171.3|170.3|57
1740278700000|2025-02-23 02:45:00|171.45|170.45|171.1|170.1|171.45|170.45|171.1|170.1|67
1740279000000|2025-02-23 02:50:00|171.17|170.17|170.96|169.96|171.34|170.34|170.92|169.92|103
1740279300000|2025-02-23 02:55:00|170.97|169.97|170.93|169.93|171.09|170.09|170.81|169.81|77
1740279600000|2025-02-23 03:00:00|170.94|169.94|171.03|170.03|171.32|170.32|170.91|169.91|168
1740279900000|2025-02-23 03:05:00|171.05|170.05|170.87|169.87|171.05|170.05|170.73|169.73|165
1740280200000|2025-02-23 03:10:00|170.86|169.86|170.91|169.91|170.94|169.94|170.81|169.81|82
1740280500000|2025-02-23 03:15:00|170.94|169.94|171.09|170.09|171.25|170.25|170.91|169.91|111
1740280800000|2025-02-23 03:20:00|171.05|170.05|171.35|170.35|171.35|170.35|170.97|169.97|99
1740281100000|2025-02-23 03:25:00|171.34|170.34|171.25|170.25|171.39|170.39|171.2|170.2|78
1740281400000|2025-02-23 03:30:00|171.27|170.27|171.42|170.42|171.42|170.42|171.19|170.19|67
1740281700000|2025-02-23 03:35:00|171.4|170.4|171.06|170.06|171.41|170.41|171.03|170.03|62
1740282000000|2025-02-23 03:40:00|171.05|170.05|171.12|170.12|171.19|170.19|170.96|169.96|82
1740282300000|2025-02-23 03:45:00|171.13|170.13|171.25|170.25|171.35|170.35|171.05|170.05|74
1740282600000|2025-02-23 03:50:00|171.29|170.29|171.03|170.03|171.29|170.29|171.03|170.03|42
1740282900000|2025-02-23 03:55:00|171.08|170.08|171.13|170.13|171.15|170.15|171.01|170.01|60
1740283200000|2025-02-23 04:00:00|171.12|170.12|170.83|169.83|171.15|170.15|170.76|169.76|46
1740283500000|2025-02-23 04:05:00|170.85|169.85|170.64|169.64|170.92|169.92|170.6|169.6|63
1740283800000|2025-02-23 04:10:00|170.63|169.63|170.94|169.94|170.96|169.96|170.63|169.63|74
1740284100000|2025-02-23 04:15:00|170.93|169.93|170.72|169.72|170.95|169.95|170.67|169.67|94
1740284400000|2025-02-23 04:20:00|170.71|169.71|170.85|169.85|170.9|169.9|170.56|169.56|57
1740284700000|2025-02-23 04:25:00|170.84|169.84|170.7|169.7|170.87|169.87|170.6|169.6|67
1740285000000|2025-02-23 04:30:00|170.69|169.69|170.71|169.71|170.71|169.71|170.52|169.52|96
1740285300000|2025-02-23 04:35:00|170.72|169.72|171.11|170.11|171.13|170.13|170.72|169.72|73
1740285600000|2025-02-23 04:40:00|171.12|170.12|171.31|170.31|171.31|170.31|171.06|170.06|60
1740285900000|2025-02-23 04:45:00|171.3|170.3|171.33|170.33|171.33|170.33|171.01|170.01|111
1740286200000|2025-02-23 04:50:00|171.32|170.32|171.38|170.38|171.42|170.42|171.14|170.14|95
1740286500000|2025-02-23 04:55:00|171.39|170.39|171.35|170.35|171.62|170.62|171.35|170.35|75
1740286800000|2025-02-23 05:00:00|171.34|170.34|171.53|170.53|171.55|170.55|171.29|170.29|108
1740287100000|2025-02-23 05:05:00|171.52|170.52|171.24|170.24|171.52|170.52|171.24|170.24|65
1740287400000|2025-02-23 05:10:00|171.34|170.34|171.43|170.43|171.5|170.5|171.26|170.26|61
1740287700000|2025-02-23 05:15:00|171.42|170.42|171.03|170.03|171.45|170.45|170.98|169.98|71
1740288000000|2025-02-23 05:20:00|171.02|170.02|171.37|170.37|171.37|170.37|170.93|169.93|135
1740288300000|2025-02-23 05:25:00|171.35|170.35|171.42|170.42|171.43|170.43|171.29|170.29|64
1740288600000|2025-02-23 05:30:00|171.49|170.49|171.55|170.55|171.63|170.63|171.22|170.22|125
1740288900000|2025-02-23 05:35:00|171.54|170.54|171.65|170.65|171.66|170.66|171.51|170.51|52
1740289200000|2025-02-23 05:40:00|171.66|170.66|171.56|170.56|171.7|170.7|171.36|170.36|90
1740289500000|2025-02-23 05:45:00|171.57|170.57|171.66|170.66|171.69|170.69|171.43|170.43|106
1740289800000|2025-02-23 05:50:00|171.64|170.64|171.42|170.42|171.66|170.66|171.33|170.33|67
1740290100000|2025-02-23 05:55:00|171.37|170.37|171.32|170.32|171.4|170.4|171.23|170.23|51
1740290400000|2025-02-23 06:00:00|171.33|170.33|171.14|170.14|171.35|170.35|170.96|169.96|102
1740290700000|2025-02-23 06:05:00|171.17|170.17|171.12|170.12|171.29|170.29|171.07|170.07|59
1740291000000|2025-02-23 06:10:00|171.09|170.09|171.18|170.18|171.29|170.29|171.03|170.03|71
1740291300000|2025-02-23 06:15:00|171.28|170.28|171.72|170.72|171.76|170.76|171.23|170.23|101
1740291600000|2025-02-23 06:20:00|171.73|170.73|171.57|170.57|171.8|170.8|171.41|170.41|97
1740291900000|2025-02-23 06:25:00|171.58|170.58|171.67|170.67|171.82|170.82|171.56|170.56|129
1740292200000|2025-02-23 06:30:00|171.68|170.68|171.82|170.82|171.93|170.93|171.61|170.61|117
1740292500000|2025-02-23 06:35:00|171.81|170.81|171.74|170.74|171.9|170.9|171.61|170.61|110
1740292800000|2025-02-23 06:40:00|171.73|170.73|171.89|170.89|171.89|170.89|171.73|170.73|85
1740293100000|2025-02-23 06:45:00|171.9|170.9|171.85|170.85|171.99|170.99|171.76|170.76|96
1740293400000|2025-02-23 06:50:00|171.84|170.84|171.85|170.85|171.87|170.87|171.75|170.75|58
1740293700000|2025-02-23 06:55:00|171.84|170.84|172.04|171.04|172.06|171.06|171.82|170.82|60
1740294000000|2025-02-23 07:00:00|172.06|171.06|172.07|171.07|172.07|171.07|171.9|170.9|73
1740294300000|2025-02-23 07:05:00|172.08|171.08|172.16|171.16|172.28|171.28|172.06|171.06|82
1740294600000|2025-02-23 07:10:00|172.14|171.14|172.2|171.2|172.28|171.28|172.13|171.13|63
1740294900000|2025-02-23 07:15:00|172.19|171.19|172.72|171.72|172.72|171.72|172.09|171.09|99
1740295200000|2025-02-23 07:20:00|172.71|171.71|172.59|171.59|172.75|171.75|172.47|171.47|145
1740295500000|2025-02-23 07:25:00|172.6|171.6|172.73|171.73|172.8|171.8|172.46|171.46|114
1740295800000|2025-02-23 07:30:00|172.75|171.75|173.27|172.27|173.29|172.29|172.72|171.72|187
1740296100000|2025-02-23 07:35:00|173.28|172.28|173.56|172.56|173.57|172.57|173.07|172.07|149
1740296400000|2025-02-23 07:40:00|173.55|172.55|173.48|172.48|173.63|172.63|173.4|172.4|80
1740296700000|2025-02-23 07:45:00|173.49|172.49|173.29|172.29|173.5|172.5|173.16|172.16|164
1740297000000|2025-02-23 07:50:00|173.28|172.28|173.38|172.38|173.47|172.47|173.22|172.22|105
1740297300000|2025-02-23 07:55:00|173.35|172.35|173.44|172.44|173.51|172.51|173.3|172.3|93
1740297600000|2025-02-23 08:00:00|173.42|172.42|173.16|172.16|173.48|172.48|173.11|172.11|49
1740297900000|2025-02-23 08:05:00|173.09|172.09|172.98|171.98|173.34|172.34|172.98|171.98|101
1740298200000|2025-02-23 08:10:00|172.95|171.95|173.1|172.1|173.16|172.16|172.87|171.87|78
1740298500000|2025-02-23 08:15:00|173.09|172.09|172.96|171.96|173.2|172.2|172.82|171.82|132
1740298800000|2025-02-23 08:20:00|172.94|171.94|172.83|171.83|172.99|171.99|172.79|171.79|77
1740299100000|2025-02-23 08:25:00|172.84|171.84|172.75|171.75|172.87|171.87|172.69|171.69|60
1740299400000|2025-02-23 08:30:00|172.76|171.76|172.66|171.66|172.81|171.81|172.6|171.6|86
1740299700000|2025-02-23 08:35:00|172.68|171.68|172.51|171.51|172.71|171.71|172.45|171.45|70
1740300000000|2025-02-23 08:40:00|172.52|171.52|172.46|171.46|172.55|171.55|172.37|171.37|40
1740300300000|2025-02-23 08:45:00|172.39|171.39|172.7|171.7|172.79|171.79|172.37|171.37|91
1740300600000|2025-02-23 08:50:00|172.71|171.71|172.62|171.62|172.76|171.76|172.61|171.61|56
1740300900000|2025-02-23 08:55:00|172.67|171.67|172.76|171.76|172.77|171.77|172.65|171.65|60
1740301200000|2025-02-23 09:00:00|172.78|171.78|172.68|171.68|172.86|171.86|172.63|171.63|48
1740301500000|2025-02-23 09:05:00|172.69|171.69|172.38|171.38|172.69|171.69|172.37|171.37|79
1740301800000|2025-02-23 09:10:00|172.42|171.42|172.03|171.03|172.42|171.42|171.93|170.93|95
1740302100000|2025-02-23 09:15:00|172.04|171.04|171.87|170.87|172.08|171.08|171.84|170.84|75
1740302400000|2025-02-23 09:20:00|171.88|170.88|171.79|170.79|171.91|170.91|171.7|170.7|34
1740302700000|2025-02-23 09:25:00|171.81|170.81|171.88|170.88|171.95|170.95|171.74|170.74|62
1740303000000|2025-02-23 09:30:00|171.91|170.91|171.67|170.67|171.92|170.92|171.55|170.55|38
1740303300000|2025-02-23 09:35:00|171.63|170.63|171.62|170.62|171.77|170.77|171.45|170.45|88
1740303600000|2025-02-23 09:40:00|171.66|170.66|171.84|170.84|171.9|170.9|171.49|170.49|87
1740303900000|2025-02-23 09:45:00|171.85|170.85|171.93|170.93|172.03|171.03|171.85|170.85|81
1740304200000|2025-02-23 09:50:00|171.87|170.87|171.94|170.94|172.03|171.03|171.86|170.86|41
1740304500000|2025-02-23 09:55:00|171.99|170.99|171.95|170.95|172.07|171.07|171.9|170.9|48
1740304800000|2025-02-23 10:00:00|171.91|170.91|171.96|170.96|172|171|171.82|170.82|65
1740305100000|2025-02-23 10:05:00|171.97|170.97|171.98|170.98|171.98|170.98|171.85|170.85|40
1740305400000|2025-02-23 10:10:00|171.92|170.92|171.95|170.95|172.05|171.05|171.86|170.86|46
1740305700000|2025-02-23 10:15:00|171.94|170.94|171.92|170.92|171.99|170.99|171.83|170.83|75
1740306000000|2025-02-23 10:20:00|171.94|170.94|171.96|170.96|172|171|171.81|170.81|38
1740306300000|2025-02-23 10:25:00|171.95|170.95|171.93|170.93|172.05|171.05|171.84|170.84|37
1740306600000|2025-02-23 10:30:00|171.95|170.95|171.65|170.65|171.95|170.95|171.61|170.61|34
1740306900000|2025-02-23 10:35:00|171.64|170.64|171.67|170.67|171.72|170.72|171.51|170.51|98
1740307200000|2025-02-23 10:40:00|171.63|170.63|171.64|170.64|171.7|170.7|171.51|170.51|62
1740307500000|2025-02-23 10:45:00|171.63|170.63|171.47|170.47|171.65|170.65|171.27|170.27|77
1740307800000|2025-02-23 10:50:00|171.46|170.46|171.58|170.58|171.6|170.6|171.38|170.38|95
1740308100000|2025-02-23 10:55:00|171.6|170.6|171.68|170.68|171.68|170.68|171.55|170.55|37
1740308400000|2025-02-23 11:00:00|171.66|170.66|171.73|170.73|171.76|170.76|171.54|170.54|44
1740308700000|2025-02-23 11:05:00|171.74|170.74|171.8|170.8|171.86|170.86|171.68|170.68|61
1740309000000|2025-02-23 11:10:00|171.81|170.81|171.65|170.65|171.86|170.86|171.65|170.65|53
1740309300000|2025-02-23 11:15:00|171.64|170.64|171.81|170.81|171.82|170.82|171.59|170.59|75
1740309600000|2025-02-23 11:20:00|171.78|170.78|171.41|170.41|171.78|170.78|171.4|170.4|59
1740309900000|2025-02-23 11:25:00|171.49|170.49|171.39|170.39|171.56|170.56|171.31|170.31|61
1740310200000|2025-02-23 11:30:00|171.36|170.36|171.31|170.31|171.46|170.46|171.25|170.25|95
1740310500000|2025-02-23 11:35:00|171.33|170.33|171.2|170.2|171.35|170.35|171.16|170.16|35
1740310800000|2025-02-23 11:40:00|171.12|170.12|170.74|169.74|171.12|170.12|170.66|169.66|73
1740311100000|2025-02-23 11:45:00|170.75|169.75|170.16|169.16|170.75|169.75|170.07|169.07|192
1740311400000|2025-02-23 11:50:00|170.13|169.13|170.2|169.2|170.31|169.31|170.1|169.1|164
1740311700000|2025-02-23 11:55:00|170.22|169.22|170.17|169.17|170.28|169.28|170.09|169.09|81
1740312000000|2025-02-23 12:00:00|170.19|169.19|170.26|169.26|170.26|169.26|169.97|168.97|109
1740312300000|2025-02-23 12:05:00|170.27|169.27|170.11|169.11|170.39|169.39|170.1|169.1|86
1740312600000|2025-02-23 12:10:00|170.1|169.1|169.87|168.87|170.13|169.13|169.8|168.8|104
1740312900000|2025-02-23 12:15:00|169.86|168.86|169.61|168.61|169.86|168.86|169.54|168.54|110
1740313200000|2025-02-23 12:20:00|169.62|168.62|169.68|168.68|169.94|168.94|169.58|168.58|107
1740313500000|2025-02-23 12:25:00|169.67|168.67|169.04|168.04|169.67|168.67|169.03|168.03|82
1740313800000|2025-02-23 12:30:00|169.02|168.02|169.38|168.38|169.38|168.38|169.01|168.01|207
1740314100000|2025-02-23 12:35:00|169.41|168.41|169.62|168.62|169.66|168.66|169.25|168.25|102
1740314400000|2025-02-23 12:40:00|169.59|168.59|169.62|168.62|169.62|168.62|169.48|168.48|61
1740314700000|2025-02-23 12:45:00|169.6|168.6|169.34|168.34|169.78|168.78|169.27|168.27|97
1740315000000|2025-02-23 12:50:00|169.36|168.36|169.55|168.55|169.55|168.55|169.15|168.15|74
1740315300000|2025-02-23 12:55:00|169.54|168.54|169.48|168.48|169.58|168.58|169.38|168.38|64
1740315600000|2025-02-23 13:00:00|169.47|168.47|170.03|169.03|170.07|169.07|169.4|168.4|126
1740315900000|2025-02-23 13:05:00|170.05|169.05|170.17|169.17|170.23|169.23|169.88|168.88|138
1740316200000|2025-02-23 13:10:00|170.23|169.23|170.05|169.05|170.25|169.25|169.93|168.93|107
1740316500000|2025-02-23 13:15:00|170.04|169.04|169.86|168.86|170.42|169.42|169.84|168.84|220
1740316800000|2025-02-23 13:20:00|169.84|168.84|169.75|168.75|169.99|168.99|169.64|168.64|193
1740317100000|2025-02-23 13:25:00|169.74|168.74|169.75|168.75|169.77|168.77|169.46|168.46|103
1740317400000|2025-02-23 13:30:00|169.73|168.73|170.28|169.28|170.28|169.28|169.73|168.73|130
1740317700000|2025-02-23 13:35:00|170.27|169.27|170.21|169.21|170.33|169.33|170.1|169.1|119
1740318000000|2025-02-23 13:40:00|170.2|169.2|170.32|169.32|170.33|169.33|170.07|169.07|62
1740318300000|2025-02-23 13:45:00|170.29|169.29|170.06|169.06|170.39|169.39|170|169|109
1740318600000|2025-02-23 13:50:00|170.05|169.05|170.08|169.08|170.16|169.16|170.01|169.01|61
1740318900000|2025-02-23 13:55:00|170.07|169.07|170.17|169.17|170.17|169.17|170|169|62
1740319200000|2025-02-23 14:00:00|170.15|169.15|170.3|169.3|170.3|169.3|170.11|169.11|39
1740319500000|2025-02-23 14:05:00|170.31|169.31|170.35|169.35|170.43|169.43|170.2|169.2|85
1740319800000|2025-02-23 14:10:00|170.32|169.32|170.37|169.37|170.39|169.39|170.19|169.19|87
1740320100000|2025-02-23 14:15:00|170.32|169.32|170.43|169.43|170.45|169.45|170.31|169.31|36
1740320400000|2025-02-23 14:20:00|170.42|169.42|169.94|168.94|170.43|169.43|169.93|168.93|43
1740320700000|2025-02-23 14:25:00|170|169|170.08|169.08|170.08|169.08|169.74|168.74|126
1740321000000|2025-02-23 14:30:00|170.06|169.06|169.59|168.59|170.07|169.07|169.48|168.48|136
1740321300000|2025-02-23 14:35:00|169.6|168.6|169.51|168.51|169.71|168.71|169.26|168.26|169
1740321600000|2025-02-23 14:40:00|169.45|168.45|169.55|168.55|169.65|168.65|169.39|168.39|125
1740321900000|2025-02-23 14:45:00|169.56|168.56|169.37|168.37|169.67|168.67|169.31|168.31|97
1740322200000|2025-02-23 14:50:00|169.39|168.39|169.13|168.13|169.46|168.46|169.01|168.01|126
1740322500000|2025-02-23 14:55:00|169.14|168.14|169.38|168.38|169.46|168.46|169.11|168.11|193
1740322800000|2025-02-23 15:00:00|169.39|168.39|169.5|168.5|169.51|168.51|169.33|168.33|173
1740323100000|2025-02-23 15:05:00|169.51|168.51|169.78|168.78|169.81|168.81|169.51|168.51|117
1740323400000|2025-02-23 15:10:00|169.77|168.77|169.73|168.73|169.9|168.9|169.72|168.72|56
1740323700000|2025-02-23 15:15:00|169.74|168.74|169.66|168.66|169.76|168.76|169.41|168.41|73
1740324000000|2025-02-23 15:20:00|169.65|168.65|169.29|168.29|169.66|168.66|169.25|168.25|119
1740324300000|2025-02-23 15:25:00|169.28|168.28|169.13|168.13|169.28|168.28|169.1|168.1|129
1740324600000|2025-02-23 15:30:00|169.11|168.11|168.25|167.25|169.13|168.13|168.22|167.22|155
1740324900000|2025-02-23 15:35:00|168.15|167.15|168.08|167.08|168.3|167.3|167.84|166.84|253
1740325200000|2025-02-23 15:40:00|168.09|167.09|167.69|166.69|168.09|167.09|167.68|166.68|206
1740325500000|2025-02-23 15:45:00|167.74|166.74|167.48|166.48|167.84|166.84|167.17|166.17|291
1740325800000|2025-02-23 15:50:00|167.47|166.47|167.32|166.32|167.62|166.62|167.28|166.28|269
1740326100000|2025-02-23 15:55:00|167.33|166.33|167.35|166.35|167.61|166.61|167.33|166.33|175
1740326400000|2025-02-23 16:00:00|167.34|166.34|167.85|166.85|167.96|166.96|167.34|166.34|229
1740326700000|2025-02-23 16:05:00|167.83|166.83|168.11|167.11|168.19|167.19|167.81|166.81|189
1740327000000|2025-02-23 16:10:00|168.1|167.1|167.86|166.86|168.14|167.14|167.75|166.75|156
1740327300000|2025-02-23 16:15:00|167.85|166.85|168.12|167.12|168.13|167.13|167.78|166.78|174
1740327600000|2025-02-23 16:20:00|168.11|167.11|168.08|167.08|168.15|167.15|168.01|167.01|59
1740327900000|2025-02-23 16:25:00|168.07|167.07|168.16|167.16|168.28|167.28|167.97|166.97|126
1740328200000|2025-02-23 16:30:00|168.17|167.17|167.9|166.9|168.24|167.24|167.83|166.83|113
1740328500000|2025-02-23 16:35:00|167.88|166.88|167.69|166.69|167.91|166.91|167.61|166.61|89
1740328800000|2025-02-23 16:40:00|167.74|166.74|167.88|166.88|167.88|166.88|167.61|166.61|81
1740329100000|2025-02-23 16:45:00|167.83|166.83|168.2|167.2|168.53|167.53|167.81|166.81|196
1740329400000|2025-02-23 16:50:00|168.18|167.18|167.93|166.93|168.26|167.26|167.85|166.85|208
1740329700000|2025-02-23 16:55:00|167.92|166.92|167.5|166.5|167.98|166.98|167.33|166.33|175
1740330000000|2025-02-23 17:00:00|167.54|166.54|167.86|166.86|167.87|166.87|167.53|166.53|134
1740330300000|2025-02-23 17:05:00|167.87|166.87|167.91|166.91|168.02|167.02|167.82|166.82|96
1740330600000|2025-02-23 17:10:00|167.9|166.9|167.85|166.85|167.92|166.92|167.63|166.63|155
1740330900000|2025-02-23 17:15:00|167.86|166.86|168.07|167.07|168.08|167.08|167.85|166.85|93
1740331200000|2025-02-23 17:20:00|168.08|167.08|168.09|167.09|168.16|167.16|168|167|80
1740331500000|2025-02-23 17:25:00|168.1|167.1|168.14|167.14|168.16|167.16|167.93|166.93|69
1740331800000|2025-02-23 17:30:00|168.13|167.13|168.24|167.24|168.3|167.3|168.13|167.13|120
1740332100000|2025-02-23 17:35:00|168.27|167.27|168.47|167.47|168.47|167.47|168.24|167.24|103
1740332400000|2025-02-23 17:40:00|168.48|167.48|168.42|167.42|168.52|167.52|168.29|167.29|125
1740332700000|2025-02-23 17:45:00|168.41|167.41|168.69|167.69|168.93|167.93|168.31|167.31|178
1740333000000|2025-02-23 17:50:00|168.7|167.7|168.98|167.98|169.01|168.01|168.46|167.46|173
1740333300000|2025-02-23 17:55:00|168.97|167.97|168.77|167.77|168.97|167.97|168.75|167.75|82
1740333600000|2025-02-23 18:00:00|168.74|167.74|168.91|167.91|169|168|168.72|167.72|149
1740333900000|2025-02-23 18:05:00|168.92|167.92|169.05|168.05|169.14|168.14|168.9|167.9|72
1740334200000|2025-02-23 18:10:00|169.04|168.04|168.67|167.67|169.11|168.11|168.65|167.65|111
1740334500000|2025-02-23 18:15:00|168.68|167.68|169.09|168.09|169.18|168.18|168.67|167.67|132
1740334800000|2025-02-23 18:20:00|169.08|168.08|169.14|168.14|169.19|168.19|169.06|168.06|50
1740335100000|2025-02-23 18:25:00|169.13|168.13|169.11|168.11|169.23|168.23|169.08|168.08|44
1740335400000|2025-02-23 18:30:00|169.07|168.07|168.81|167.81|169.25|168.25|168.72|167.72|120
1740335700000|2025-02-23 18:35:00|168.82|167.82|169.12|168.12|169.16|168.16|168.79|167.79|122
1740336000000|2025-02-23 18:40:00|169.13|168.13|169.03|168.03|169.17|168.17|168.95|167.95|77
1740336300000|2025-02-23 18:45:00|168.96|167.96|168.66|167.66|168.96|167.96|168.65|167.65|84
1740336600000|2025-02-23 18:50:00|168.65|167.65|168.62|167.62|168.7|167.7|168.51|167.51|65
1740336900000|2025-02-23 18:55:00|168.63|167.63|168.51|167.51|168.63|167.63|168.44|167.44|13
1740337200000|2025-02-23 19:00:00|168.54|167.54|168.57|167.57|168.58|167.58|168.45|167.45|43
1740337500000|2025-02-23 19:05:00|168.53|167.53|168.51|167.51|168.67|167.67|168.5|167.5|78
1740337800000|2025-02-23 19:10:00|168.5|167.5|168.17|167.17|168.5|167.5|168.16|167.16|73
1740338100000|2025-02-23 19:15:00|168.16|167.16|168.43|167.43|168.43|167.43|168.14|167.14|80
1740338400000|2025-02-23 19:20:00|168.42|167.42|168.3|167.3|168.42|167.42|168.23|167.23|65
1740338700000|2025-02-23 19:25:00|168.31|167.31|168.35|167.35|168.37|167.37|168.25|167.25|49
1740339000000|2025-02-23 19:30:00|168.36|167.36|168.58|167.58|168.6|167.6|168.32|167.32|97
1740339300000|2025-02-23 19:35:00|168.55|167.55|168.51|167.51|168.63|167.63|168.45|167.45|85
1740339600000|2025-02-23 19:40:00|168.5|167.5|168.4|167.4|168.58|167.58|168.33|167.33|72
1740339900000|2025-02-23 19:45:00|168.38|167.38|168.22|167.22|168.41|167.41|168.13|167.13|85
1740340200000|2025-02-23 19:50:00|168.21|167.21|168.14|167.14|168.35|167.35|168.14|167.14|93
1740340500000|2025-02-23 19:55:00|168.15|167.15|168.27|167.27|168.32|167.32|168.15|167.15|34
1740340800000|2025-02-23 20:00:00|168.26|167.26|168.21|167.21|168.26|167.26|168.06|167.06|50
1740341100000|2025-02-23 20:05:00|168.23|167.23|168.41|167.41|168.41|167.41|168.23|167.23|61
1740341400000|2025-02-23 20:10:00|168.4|167.4|167.94|166.94|168.41|167.41|167.94|166.94|74
1740341700000|2025-02-23 20:15:00|167.93|166.93|168.03|167.03|168.1|167.1|167.85|166.85|104
1740342000000|2025-02-23 20:20:00|168.04|167.04|167.99|166.99|168.08|167.08|167.91|166.91|81
1740342300000|2025-02-23 20:25:00|168|167|167.92|166.92|168|167|167.86|166.86|20
1740342600000|2025-02-23 20:30:00|167.86|166.86|167.61|166.61|167.94|166.94|167.56|166.56|89
1740342900000|2025-02-23 20:35:00|168.36|165.86|168.34|165.84|168.4|165.9|168.27|165.77|110
1740343200000|2025-02-23 20:40:00|168.38|165.88|168.63|166.13|168.64|166.14|168.38|165.88|61
1740343500000|2025-02-23 20:45:00|168.64|166.14|168.54|166.04|168.64|166.14|168.44|165.94|117
1740343800000|2025-02-23 20:50:00|168.61|166.11|168.78|166.28|168.79|166.29|168.51|166.01|67
1740344100000|2025-02-23 20:55:00|168.77|166.27|169.03|166.53|169.03|166.53|168.77|166.27|72
1740344400000|2025-02-23 21:00:00|169.02|166.52|168.88|166.38|169.02|166.52|168.81|166.31|31
1740344700000|2025-02-23 21:05:00|168.83|166.33|168.6|166.1|168.83|166.33|168.49|165.99|53
1740345000000|2025-02-23 21:10:00|168.61|166.11|168.74|166.24|168.75|166.25|168.56|166.06|75
1740345300000|2025-02-23 21:15:00|168.73|166.23|168.84|166.34|168.93|166.43|168.6|166.1|100
1740345600000|2025-02-23 21:20:00|168.85|166.35|168.77|166.27|168.89|166.39|168.74|166.24|92
1740345900000|2025-02-23 21:25:00|168.81|166.31|168.94|166.44|168.96|166.46|168.71|166.21|47
1740346200000|2025-02-23 21:30:00|168.97|166.47|169.02|166.52|169.11|166.61|168.92|166.42|58
1740346500000|2025-02-23 21:35:00|169|166.5|168.96|166.46|169.13|166.63|168.91|166.41|66
1740346800000|2025-02-23 21:40:00|168.95|166.45|168.87|166.37|168.98|166.48|168.87|166.37|42
1740347100000|2025-02-23 21:45:00|168.95|166.45|169.14|166.64|169.14|166.64|168.88|166.38|112
1740347400000|2025-02-23 21:50:00|169.15|166.65|169.23|166.73|169.32|166.82|169.14|166.64|41
1740347700000|2025-02-23 21:55:00|169.33|166.83|169.39|166.89|169.41|166.91|169.27|166.77|67
1740348000000|2025-02-23 22:00:00|168.64|167.64|167.93|166.93|168.64|167.64|167.8|166.8|71
1740348300000|2025-02-23 22:05:00|167.92|166.92|167.69|166.69|167.92|166.92|167.69|166.69|39
1740348600000|2025-02-23 22:10:00|167.68|166.68|167.93|166.93|167.93|166.93|167.63|166.63|69
1740348900000|2025-02-23 22:15:00|167.94|166.94|167.51|166.51|167.95|166.95|167.5|166.5|48
1740349200000|2025-02-23 22:20:00|167.5|166.5|167.06|166.06|167.5|166.5|167|166|43
1740349500000|2025-02-23 22:25:00|167.07|166.07|167.35|166.35|167.35|166.35|167.07|166.07|54
1740349800000|2025-02-23 22:30:00|167.31|166.31|167.29|166.29|167.43|166.43|167.17|166.17|105
1740350100000|2025-02-23 22:35:00|167.3|166.3|167.48|166.48|167.48|166.48|167.23|166.23|37
1740350400000|2025-02-23 22:40:00|167.47|166.47|167.8|166.8|167.81|166.81|167.38|166.38|49
1740350700000|2025-02-23 22:45:00|167.81|166.81|168.33|167.33|168.41|167.41|167.81|166.81|83
1740351000000|2025-02-23 22:50:00|168.34|167.34|168.51|167.51|168.52|167.52|168.34|167.34|52
1740351300000|2025-02-23 22:55:00|168.5|167.5|167.85|166.85|168.5|167.5|167.85|166.85|91
1740351600000|2025-02-23 23:00:00|167.93|166.93|168.49|167.49|168.68|167.68|167.93|166.93|399
1740351900000|2025-02-23 23:05:00|168.48|167.48|168.38|167.38|168.61|167.61|168.3|167.3|233
1740352200000|2025-02-23 23:10:00|168.39|167.39|168.94|167.94|168.96|167.96|168.21|167.21|171
1740352500000|2025-02-23 23:15:00|168.95|167.95|168.53|167.53|169.39|168.39|168.49|167.49|435
1740352800000|2025-02-23 23:20:00|168.54|167.54|168.23|167.23|168.65|167.65|168.06|167.06|218
1740353100000|2025-02-23 23:25:00|168.19|167.19|167.81|166.81|168.2|167.2|167.81|166.81|178
1740353400000|2025-02-23 23:30:00|167.77|166.77|167.81|166.81|167.96|166.96|167.67|166.67|169
1740353700000|2025-02-23 23:35:00|167.77|166.77|168.09|167.09|168.31|167.31|167.75|166.75|149
1740354000000|2025-02-23 23:40:00|168.13|167.13|167.99|166.99|168.22|167.22|167.9|166.9|150
1740354300000|2025-02-23 23:45:00|168|167|168.32|167.32|168.4|167.4|167.91|166.91|108
1740354600000|2025-02-23 23:50:00|168.31|167.31|168.65|167.65|168.75|167.75|168.31|167.31|170
1740354900000|2025-02-23 23:55:00|168.61|167.61|168.52|167.52|168.74|167.74|168.45|167.45|138
1740355200000|2025-02-24 00:00:00|168.53|167.53|168.76|167.76|168.9|167.9|168.53|167.53|213
1740355500000|2025-02-24 00:05:00|168.82|167.82|169.32|168.32|169.4|168.4|168.82|167.82|165
1740355800000|2025-02-24 00:10:00|169.33|168.33|170.02|169.02|170.13|169.13|169.24|168.24|232
1740356100000|2025-02-24 00:15:00|170.03|169.03|169.66|168.66|170.18|169.18|169.46|168.46|236
1740356400000|2025-02-24 00:20:00|169.64|168.64|169.93|168.93|169.95|168.95|169.51|168.51|226
1740356700000|2025-02-24 00:25:00|169.92|168.92|169.61|168.61|170.01|169.01|169.61|168.61|133
1740357000000|2025-02-24 00:30:00|169.67|168.67|169.15|168.15|169.67|168.67|168.97|167.97|181
1740357300000|2025-02-24 00:35:00|169.19|168.19|168.79|167.79|169.22|168.22|168.76|167.76|133
1740357600000|2025-02-24 00:40:00|168.78|167.78|167.84|166.84|168.85|167.85|167.45|166.45|379
1740357900000|2025-02-24 00:45:00|167.86|166.86|167.97|166.97|168.2|167.2|167.65|166.65|309
1740358200000|2025-02-24 00:50:00|167.95|166.95|167.63|166.63|167.99|166.99|167.62|166.62|211
1740358500000|2025-02-24 00:55:00|167.64|166.64|167.2|166.2|167.69|166.69|167.18|166.18|179
1740358800000|2025-02-24 01:00:00|167.21|166.21|166.84|165.84|167.36|166.36|166.84|165.84|195
1740359100000|2025-02-24 01:05:00|166.82|165.82|166.64|165.64|167.29|166.29|166.52|165.52|251
1740359400000|2025-02-24 01:10:00|166.63|165.63|165.73|164.73|166.63|165.63|165.61|164.61|209
1740359700000|2025-02-24 01:15:00|165.7|164.7|165.89|164.89|166.02|165.02|165.64|164.64|134
1740360000000|2025-02-24 01:20:00|165.94|164.94|165.72|164.72|166.33|165.33|165.72|164.72|136
1740360300000|2025-02-24 01:25:00|165.73|164.73|165.51|164.51|165.76|164.76|165.51|164.51|125
1740360600000|2025-02-24 01:30:00|165.49|164.49|164.6|163.6|165.49|164.49|164.6|163.6|139
1740360900000|2025-02-24 01:35:00|164.61|163.61|164.82|163.82|165|164|164.58|163.58|148
1740361200000|2025-02-24 01:40:00|164.77|163.77|164.98|163.98|165.12|164.12|164.35|163.35|159
1740361500000|2025-02-24 01:45:00|164.92|163.92|164.14|163.14|165.17|164.17|164.14|163.14|94
1740361800000|2025-02-24 01:50:00|164.08|163.08|164.02|163.02|164.14|163.14|163.91|162.91|68
1740362100000|2025-02-24 01:55:00|164.04|163.04|164.13|163.13|164.24|163.24|164.04|163.04|31
1740362400000|2025-02-24 02:00:00|164.14|163.14|164.58|163.58|164.85|163.85|163.98|162.98|124
1740362700000|2025-02-24 02:05:00|164.59|163.59|165.31|164.31|165.49|164.49|164.52|163.52|137
1740363000000|2025-02-24 02:10:00|165.27|164.27|165.12|164.12|165.41|164.41|165.06|164.06|69
1740363300000|2025-02-24 02:15:00|165.14|164.14|164.69|163.69|165.19|164.19|164.69|163.69|97
1740363600000|2025-02-24 02:20:00|164.56|163.56|164.44|163.44|164.56|163.56|163.93|162.93|123
1740363900000|2025-02-24 02:25:00|164.42|163.42|164.53|163.53|164.72|163.72|164.42|163.42|80
1740364200000|2025-02-24 02:30:00|164.52|163.52|164.02|163.02|164.52|163.52|163.97|162.97|95
1740364500000|2025-02-24 02:35:00|164|163|164.25|163.25|164.36|163.36|163.97|162.97|129
1740364800000|2025-02-24 02:40:00|164.26|163.26|163.95|162.95|164.28|163.28|163.86|162.86|97
1740365100000|2025-02-24 02:45:00|164.04|163.04|164.06|163.06|164.17|163.17|163.64|162.64|166
1740365400000|2025-02-24 02:50:00|164.07|163.07|163.88|162.88|164.4|163.4|163.85|162.85|87
1740365700000|2025-02-24 02:55:00|163.89|162.89|163.28|162.28|163.97|162.97|163.19|162.19|127
1740366000000|2025-02-24 03:00:00|163.18|162.18|162.9|161.9|163.18|162.18|162.51|161.51|177
1740366300000|2025-02-24 03:05:00|162.91|161.91|162.88|161.88|163.07|162.07|162.34|161.34|204
1740366600000|2025-02-24 03:10:00|162.87|161.87|162.49|161.49|163.04|162.04|162.2|161.2|114
1740366900000|2025-02-24 03:15:00|162.47|161.47|162.59|161.59|162.68|161.68|162.24|161.24|224
1740367200000|2025-02-24 03:20:00|162.58|161.58|162.2|161.2|162.59|161.59|162.2|161.2|143
1740367500000|2025-02-24 03:25:00|162.21|161.21|162.05|161.05|162.37|161.37|161.52|160.52|276
1740367800000|2025-02-24 03:30:00|162.04|161.04|162.14|161.14|162.14|161.14|161.16|160.16|288
1740368100000|2025-02-24 03:35:00|162.13|161.13|162.58|161.58|162.78|161.78|162.08|161.08|236
1740368400000|2025-02-24 03:40:00|162.6|161.6|162.79|161.79|163.07|162.07|162.57|161.57|113
1740368700000|2025-02-24 03:45:00|162.8|161.8|162.26|161.26|162.82|161.82|162.2|161.2|81
1740369000000|2025-02-24 03:50:00|162.17|161.17|162.37|161.37|162.37|161.37|162.02|161.02|143
1740369600000|2025-02-24 04:00:00|161.64|160.64|161.06|160.06|161.64|160.64|160.94|159.94|169
1740369900000|2025-02-24 04:05:00|161.05|160.05|161.26|160.26|161.55|160.55|160.86|159.86|129
1740370200000|2025-02-24 04:10:00|161.23|160.23|160.91|159.91|161.23|160.23|160.78|159.78|69
1740370500000|2025-02-24 04:15:00|160.87|159.87|161.12|160.12|161.2|160.2|160.82|159.82|89
1740370800000|2025-02-24 04:20:00|161.07|160.07|161.26|160.26|161.26|160.26|160.86|159.86|68
1740371100000|2025-02-24 04:25:00|161.23|160.23|160.69|159.69|161.23|160.23|160.68|159.68|48
1740371400000|2025-02-24 04:30:00|160.68|159.68|158.91|157.91|160.69|159.69|157.82|156.82|483
1740371700000|2025-02-24 04:35:00|158.9|157.9|158.79|157.79|158.91|157.91|158.01|157.01|310
1740372000000|2025-02-24 04:40:00|158.77|157.77|159.46|158.46|159.47|158.47|158.75|157.75|141
1740372300000|2025-02-24 04:45:00|159.39|158.39|160.1|159.1|160.35|159.35|159.29|158.29|181
1740372600000|2025-02-24 04:50:00|160.11|159.11|159.52|158.52|160.18|159.18|159.48|158.48|134
1740372900000|2025-02-24 04:55:00|159.51|158.51|159.32|158.32|159.86|158.86|159.31|158.31|97
1740373200000|2025-02-24 05:00:00|159.31|158.31|158.84|157.84|159.42|158.42|158.74|157.74|172
1740373500000|2025-02-24 05:05:00|158.85|157.85|159.75|158.75|159.76|158.76|158.84|157.84|102
1740373800000|2025-02-24 05:10:00|159.66|158.66|160.04|159.04|160.09|159.09|159.57|158.57|72
1740374100000|2025-02-24 05:15:00|159.99|158.99|160.34|159.34|160.69|159.69|159.91|158.91|89
1740374400000|2025-02-24 05:20:00|160.37|159.37|160.16|159.16|160.46|159.46|160.04|159.04|61
1740374700000|2025-02-24 05:25:00|160.12|159.12|160.23|159.23|160.44|159.44|159.66|158.66|74
1740375000000|2025-02-24 05:30:00|160.25|159.25|160.55|159.55|160.72|159.72|160.07|159.07|119
1740375300000|2025-02-24 05:35:00|160.56|159.56|160.86|159.86|160.88|159.88|160.34|159.34|98
1740375600000|2025-02-24 05:40:00|160.8|159.8|160.82|159.82|160.84|159.84|160.56|159.56|52
1740375900000|2025-02-24 05:45:00|160.83|159.83|160.68|159.68|161.02|160.02|160.59|159.59|89
1740376200000|2025-02-24 05:50:00|160.7|159.7|160.71|159.71|160.82|159.82|160.7|159.7|79
1740376500000|2025-02-24 05:55:00|160.77|159.77|160.39|159.39|160.82|159.82|160.26|159.26|98
1740376800000|2025-02-24 06:00:00|160.4|159.4|160.13|159.13|160.41|159.41|160.12|159.12|148
1740377100000|2025-02-24 06:05:00|160.12|159.12|160.2|159.2|160.3|159.3|159.86|158.86|126
1740377400000|2025-02-24 06:10:00|160.19|159.19|159.66|158.66|160.19|159.19|159.66|158.66|47
1740377700000|2025-02-24 06:15:00|159.65|158.65|159.36|158.36|159.79|158.79|159.35|158.35|83
1740378000000|2025-02-24 06:20:00|159.33|158.33|159.47|158.47|159.61|158.61|159.32|158.32|86
1740378300000|2025-02-24 06:25:00|159.5|158.5|160.08|159.08|160.13|159.13|159.47|158.47|103
1740378600000|2025-02-24 06:30:00|160.06|159.06|160.54|159.54|160.86|159.86|160.05|159.05|131
1740378900000|2025-02-24 06:35:00|160.55|159.55|160.83|159.83|160.95|159.95|160.33|159.33|171
1740379200000|2025-02-24 06:40:00|160.81|159.81|160.51|159.51|160.81|159.81|160.45|159.45|78
1740379500000|2025-02-24 06:45:00|160.45|159.45|161.38|160.38|161.63|160.63|160.38|159.38|156
1740379800000|2025-02-24 06:50:00|161.22|160.22|161.15|160.15|161.35|160.35|160.94|159.94|111
1740380100000|2025-02-24 06:55:00|161.16|160.16|161.31|160.31|161.53|160.53|161.14|160.14|71
1740380400000|2025-02-24 07:00:00|161.33|160.33|162.11|161.11|162.21|161.21|161.32|160.32|116
1740380700000|2025-02-24 07:05:00|162.1|161.1|161.72|160.72|162.18|161.18|161.72|160.72|119
1740381000000|2025-02-24 07:10:00|161.73|160.73|161.68|160.68|161.8|160.8|161.56|160.56|63
1740381300000|2025-02-24 07:15:00|161.67|160.67|161.52|160.52|161.67|160.67|161.44|160.44|67
1740381600000|2025-02-24 07:20:00|161.51|160.51|161.54|160.54|161.57|160.57|161.47|160.47|40
1740381900000|2025-02-24 07:25:00|161.52|160.52|161.8|160.8|161.81|160.81|161.47|160.47|66
1740382200000|2025-02-24 07:30:00|161.78|160.78|161.96|160.96|162.22|161.22|161.56|160.56|71
1740382500000|2025-02-24 07:35:00|161.97|160.97|161.56|160.56|162.15|161.15|161.54|160.54|89
1740382800000|2025-02-24 07:40:00|161.55|160.55|161.51|160.51|161.67|160.67|161.51|160.51|88
1740383100000|2025-02-24 07:45:00|161.52|160.52|161.65|160.65|161.79|160.79|161.51|160.51|87
1740383400000|2025-02-24 07:50:00|161.64|160.64|162.08|161.08|162.1|161.1|161.51|160.51|57
1740383700000|2025-02-24 07:55:00|162.07|161.07|161.63|160.63|162.07|161.07|161.63|160.63|19
1740384000000|2025-02-24 08:00:00|161.64|160.64|161.29|160.29|161.64|160.64|160.96|159.96|60
1740384300000|2025-02-24 08:05:00|161.28|160.28|160.64|159.64|161.28|160.28|160.6|159.6|135
1740384600000|2025-02-24 08:10:00|160.63|159.63|160.34|159.34|160.72|159.72|160.31|159.31|118
1740384900000|2025-02-24 08:15:00|160.35|159.35|160.01|159.01|160.39|159.39|159.96|158.96|192
1740385200000|2025-02-24 08:20:00|159.98|158.98|159.3|158.3|160.05|159.05|159.17|158.17|206
1740385500000|2025-02-24 08:25:00|159.29|158.29|158.92|157.92|159.5|158.5|158.92|157.92|213
1740385800000|2025-02-24 08:30:00|158.94|157.94|159.05|158.05|159.39|158.39|158.94|157.94|232
1740386100000|2025-02-24 08:35:00|159.06|158.06|159.02|158.02|159.46|158.46|158.8|157.8|228
1740386400000|2025-02-24 08:40:00|159.01|158.01|158.7|157.7|159.25|158.25|158.5|157.5|146
1740386700000|2025-02-24 08:45:00|158.69|157.69|158.95|157.95|159.2|158.2|158.47|157.47|115
1740387000000|2025-02-24 08:50:00|158.96|157.96|158.94|157.94|159.15|158.15|158.81|157.81|134
1740387300000|2025-02-24 08:55:00|158.93|157.93|158.45|157.45|159.06|158.06|158.29|157.29|111
1740387600000|2025-02-24 09:00:00|158.48|157.48|159.86|158.86|159.98|158.98|158.29|157.29|236
1740387900000|2025-02-24 09:05:00|159.8|158.8|159.56|158.56|159.9|158.9|159.43|158.43|120
1740388200000|2025-02-24 09:10:00|159.55|158.55|159.77|158.77|159.86|158.86|159.49|158.49|104
1740388500000|2025-02-24 09:15:00|159.78|158.78|159.51|158.51|159.78|158.78|159.51|158.51|86
1740388800000|2025-02-24 09:20:00|159.52|158.52|160.23|159.23|160.29|159.29|159.51|158.51|114
1740389100000|2025-02-24 09:25:00|160.2|159.2|160.6|159.6|160.89|159.89|160.2|159.2|205
1740389400000|2025-02-24 09:30:00|160.59|159.59|160.57|159.57|160.85|159.85|160.5|159.5|98
1740389700000|2025-02-24 09:35:00|160.59|159.59|160.41|159.41|160.6|159.6|160.1|159.1|82
1740390000000|2025-02-24 09:40:00|160.42|159.42|159.85|158.85|160.43|159.43|159.84|158.84|112
1740390300000|2025-02-24 09:45:00|159.8|158.8|158.98|157.98|159.87|158.87|158.87|157.87|155
1740390600000|2025-02-24 09:50:00|158.97|157.97|158.55|157.55|158.98|157.98|158.36|157.36|190
1740390900000|2025-02-24 09:55:00|158.56|157.56|158.74|157.74|158.78|157.78|158.53|157.53|51
1740391200000|2025-02-24 10:00:00|158.67|157.67|158.62|157.62|158.92|157.92|158.4|157.4|147
1740391500000|2025-02-24 10:05:00|158.61|157.61|157.84|156.84|158.82|157.82|157.82|156.82|179
1740391800000|2025-02-24 10:10:00|157.85|156.85|158|157|158.22|157.22|157.85|156.85|130
1740392100000|2025-02-24 10:15:00|157.99|156.99|157.32|156.32|158.12|157.12|157.16|156.16|151
1740392400000|2025-02-24 10:20:00|157.31|156.31|156.47|155.47|157.33|156.33|156.47|155.47|120
1740392700000|2025-02-24 10:25:00|156.5|155.5|156.64|155.64|156.94|155.94|156.37|155.37|125
1740393000000|2025-02-24 10:30:00|156.65|155.65|156.22|155.22|156.99|155.99|156.06|155.06|155
1740393300000|2025-02-24 10:35:00|156.2|155.2|156.46|155.46|156.5|155.5|156.06|155.06|248
1740393600000|2025-02-24 10:40:00|156.45|155.45|156.81|155.81|156.92|155.92|156.07|155.07|187
1740393900000|2025-02-24 10:45:00|156.83|155.83|157.69|156.69|157.79|156.79|156.77|155.77|184
1740394200000|2025-02-24 10:50:00|157.7|156.7|157.27|156.27|157.8|156.8|157.24|156.24|121
1740394500000|2025-02-24 10:55:00|157.26|156.26|157.43|156.43|157.63|156.63|157.24|156.24|93
1740394800000|2025-02-24 11:00:00|157.44|156.44|156.78|155.78|157.45|156.45|156.71|155.71|141
1740395100000|2025-02-24 11:05:00|156.79|155.79|157|156|157.11|156.11|156.55|155.55|113
1740395400000|2025-02-24 11:10:00|156.99|155.99|157.58|156.58|157.58|156.58|156.99|155.99|120
1740395700000|2025-02-24 11:15:00|157.6|156.6|157.39|156.39|157.6|156.6|157.29|156.29|65
1740396000000|2025-02-24 11:20:00|157.38|156.38|158.02|157.02|158.02|157.02|157.34|156.34|106
1740396300000|2025-02-24 11:25:00|158.05|157.05|159.2|158.2|159.38|158.38|158.04|157.04|133
1740396600000|2025-02-24 11:30:00|159.15|158.15|159.25|158.25|159.3|158.3|158.83|157.83|118
1740396900000|2025-02-24 11:35:00|159.21|158.21|159.1|158.1|159.26|158.26|158.86|157.86|109
1740397200000|2025-02-24 11:40:00|159.09|158.09|159.17|158.17|159.56|158.56|159.09|158.09|122
1740397500000|2025-02-24 11:45:00|159.15|158.15|159.35|158.35|159.37|158.37|158.96|157.96|103
1740397800000|2025-02-24 11:50:00|159.36|158.36|160.01|159.01|160.01|159.01|159.34|158.34|83
1740398100000|2025-02-24 11:55:00|160.03|159.03|159.79|158.79|160.16|159.16|159.79|158.79|77
1740398400000|2025-02-24 12:00:00|159.78|158.78|159.04|158.04|159.78|158.78|159.03|158.03|80
1740398700000|2025-02-24 12:05:00|159.05|158.05|159.39|158.39|159.59|158.59|158.99|157.99|121
1740399000000|2025-02-24 12:10:00|159.38|158.38|159.34|158.34|159.38|158.38|159.17|158.17|82
1740399300000|2025-02-24 12:15:00|159.32|158.32|159.33|158.33|159.33|158.33|159|158|110
1740399600000|2025-02-24 12:20:00|159.34|158.34|159.39|158.39|159.95|158.95|159.34|158.34|122
1740399900000|2025-02-24 12:25:00|159.37|158.37|159.99|158.99|160|159|159.18|158.18|92
1740400200000|2025-02-24 12:30:00|159.98|158.98|159.75|158.75|159.98|158.98|159.59|158.59|132
1740400500000|2025-02-24 12:35:00|159.63|158.63|160.17|159.17|160.22|159.22|159.49|158.49|124
1740400800000|2025-02-24 12:40:00|160.16|159.16|159.61|158.61|160.16|159.16|159.6|158.6|129
1740401100000|2025-02-24 12:45:00|159.63|158.63|159.57|158.57|160.08|159.08|159.48|158.48|79
1740401400000|2025-02-24 12:50:00|159.55|158.55|159.98|158.98|159.99|158.99|159.55|158.55|96
1740401700000|2025-02-24 12:55:00|159.99|158.99|159.89|158.89|159.99|158.99|159.6|158.6|69
1740402000000|2025-02-24 13:00:00|159.84|158.84|158.78|157.78|159.84|158.84|158.77|157.77|180
1740402300000|2025-02-24 13:05:00|158.77|157.77|158.95|157.95|159.39|158.39|158.57|157.57|148
1740402600000|2025-02-24 13:10:00|158.96|157.96|159.23|158.23|159.25|158.25|158.8|157.8|129
1740402900000|2025-02-24 13:15:00|159.24|158.24|159.09|158.09|159.98|158.98|159.08|158.08|203
1740403200000|2025-02-24 13:20:00|159.08|158.08|159.58|158.58|159.76|158.76|159.07|158.07|193
1740403500000|2025-02-24 13:25:00|159.56|158.56|159.99|158.99|160.01|159.01|159.53|158.53|109
1740403800000|2025-02-24 13:30:00|159.98|158.98|160.25|159.25|160.67|159.67|159.96|158.96|127
1740404100000|2025-02-24 13:35:00|160.24|159.24|160.42|159.42|160.88|159.88|160.15|159.15|120
1740404400000|2025-02-24 13:40:00|160.41|159.41|159.76|158.76|160.42|159.42|159.71|158.71|97
1740404700000|2025-02-24 13:45:00|159.77|158.77|159.92|158.92|160.02|159.02|159.68|158.68|61
1740405000000|2025-02-24 13:50:00|159.91|158.91|159.69|158.69|160.29|159.29|159.69|158.69|95
1740405300000|2025-02-24 13:55:00|159.62|158.62|158.52|157.52|159.62|158.62|158.36|157.36|122
1740405600000|2025-02-24 14:00:00|158.5|157.5|159.04|158.04|159.14|158.14|158.5|157.5|134
1740405900000|2025-02-24 14:05:00|159.01|158.01|158.57|157.57|159.32|158.32|158.51|157.51|104
1740406200000|2025-02-24 14:10:00|158.59|157.59|158.39|157.39|158.95|157.95|158.39|157.39|65
1740406500000|2025-02-24 14:15:00|158.37|157.37|158.4|157.4|158.55|157.55|158.01|157.01|124
1740406800000|2025-02-24 14:20:00|158.41|157.41|157.92|156.92|158.41|157.41|157.78|156.78|123
1740407100000|2025-02-24 14:25:00|157.95|156.95|157.7|156.7|158.4|157.4|157.7|156.7|115
1740407400000|2025-02-24 14:30:00|157.71|156.71|158.27|157.27|159.31|158.31|157.71|156.71|315
1740407700000|2025-02-24 14:35:00|158.24|157.24|158.06|157.06|158.43|157.43|157.83|156.83|198
1740408000000|2025-02-24 14:40:00|158.09|157.09|157.22|156.22|158.27|157.27|156.92|155.92|200
1740408300000|2025-02-24 14:45:00|157.23|156.23|157.14|156.14|157.52|156.52|156.8|155.8|170
1740408600000|2025-02-24 14:50:00|157.02|156.02|156.48|155.48|157.48|156.48|156.17|155.17|216
1740408900000|2025-02-24 14:55:00|156.47|155.47|156.06|155.06|156.66|155.66|155.68|154.68|187
1740409200000|2025-02-24 15:00:00|156.04|155.04|155.2|154.2|156.33|155.33|155.11|154.11|226
1740409500000|2025-02-24 15:05:00|155.26|154.26|153.74|152.74|155.38|154.38|152.95|151.95|395
1740409800000|2025-02-24 15:10:00|153.73|152.73|154.47|153.47|154.8|153.8|153.59|152.59|338
1740410100000|2025-02-24 15:15:00|154.36|153.36|153.51|152.51|154.7|153.7|152.97|151.97|297
1740410400000|2025-02-24 15:20:00|153.6|152.6|154.06|153.06|154.18|153.18|153.24|152.24|270
1740410700000|2025-02-24 15:25:00|153.93|152.93|152.29|151.29|154.03|153.03|152.17|151.17|269
1740411000000|2025-02-24 15:30:00|152.37|151.37|153.51|152.51|153.55|152.55|152.31|151.31|260
1740411300000|2025-02-24 15:35:00|153.53|152.53|153.05|152.05|153.74|152.74|152.96|151.96|213
1740411600000|2025-02-24 15:40:00|153.02|152.02|152.87|151.87|153.45|152.45|152.45|151.45|202
1740411900000|2025-02-24 15:45:00|152.82|151.82|151.81|150.81|153.14|152.14|151.27|150.27|256
1740412200000|2025-02-24 15:50:00|151.83|150.83|153.02|152.02|153.27|152.27|151.66|150.66|279
1740412500000|2025-02-24 15:55:00|153|152|153.15|152.15|153.34|152.34|152.71|151.71|192
1740412800000|2025-02-24 16:00:00|153.16|152.16|152.83|151.83|153.34|152.34|152.69|151.69|211
1740413100000|2025-02-24 16:05:00|152.78|151.78|153.95|152.95|154.31|153.31|152.78|151.78|199
1740413400000|2025-02-24 16:10:00|153.93|152.93|153.93|152.93|154.67|153.67|153.67|152.67|150
1740413700000|2025-02-24 16:15:00|153.88|152.88|152.6|151.6|154|153|152.56|151.56|177
1740414000000|2025-02-24 16:20:00|152.61|151.61|153.52|152.52|153.66|152.66|152.6|151.6|169
1740414300000|2025-02-24 16:25:00|153.74|152.74|154.45|153.45|154.6|153.6|153.72|152.72|172
1740414600000|2025-02-24 16:30:00|154.42|153.42|154.54|153.54|154.65|153.65|153.91|152.91|138
1740414900000|2025-02-24 16:35:00|154.52|153.52|153.9|152.9|154.53|153.53|153.85|152.85|122
1740415200000|2025-02-24 16:40:00|153.89|152.89|154.17|153.17|154.37|153.37|153.64|152.64|121
1740415500000|2025-02-24 16:45:00|154.23|153.23|153.83|152.83|154.57|153.57|153.83|152.83|98
1740415800000|2025-02-24 16:50:00|153.85|152.85|153.81|152.81|153.89|152.89|153.36|152.36|146
1740416100000|2025-02-24 16:55:00|153.79|152.79|153.82|152.82|153.82|152.82|153.39|152.39|105
1740416400000|2025-02-24 17:00:00|153.83|152.83|154.28|153.28|154.45|153.45|153.75|152.75|161
1740416700000|2025-02-24 17:05:00|154.29|153.29|153.34|152.34|154.35|153.35|153.29|152.29|132
1740417000000|2025-02-24 17:10:00|153.35|152.35|153.43|152.43|153.92|152.92|153.12|152.12|152
1740417300000|2025-02-24 17:15:00|153.44|152.44|154.75|153.75|154.94|153.94|153.44|152.44|148
1740417600000|2025-02-24 17:20:00|154.77|153.77|155.07|154.07|155.42|154.42|154.69|153.69|140
1740417900000|2025-02-24 17:25:00|155.09|154.09|155.36|154.36|155.61|154.61|154.9|153.9|99
1740418200000|2025-02-24 17:30:00|155.29|154.29|154.94|153.94|155.52|154.52|154.88|153.88|84
1740418500000|2025-02-24 17:35:00|154.88|153.88|155.25|154.25|155.26|154.26|154.74|153.74|122
1740418800000|2025-02-24 17:40:00|155.26|154.26|155.62|154.62|155.64|154.64|155.05|154.05|103
1740419100000|2025-02-24 17:45:00|155.54|154.54|155.13|154.13|155.62|154.62|155.01|154.01|112
1740419400000|2025-02-24 17:50:00|155.14|154.14|154.41|153.41|155.16|154.16|154.35|153.35|72
1740419700000|2025-02-24 17:55:00|154.39|153.39|154.66|153.66|154.81|153.81|154.35|153.35|124
1740420000000|2025-02-24 18:00:00|154.67|153.67|154.52|153.52|155.04|154.04|154.45|153.45|121
1740420300000|2025-02-24 18:05:00|154.53|153.53|154.83|153.83|155.07|154.07|154.49|153.49|116
1740420600000|2025-02-24 18:10:00|154.79|153.79|154.35|153.35|154.91|153.91|154.2|153.2|63
1740420900000|2025-02-24 18:15:00|154.34|153.34|154.47|153.47|154.8|153.8|154.24|153.24|143
1740421200000|2025-02-24 18:20:00|154.5|153.5|154.1|153.1|154.7|153.7|153.85|152.85|133
1740421500000|2025-02-24 18:25:00|154.16|153.16|153.71|152.71|154.17|153.17|153.7|152.7|70
1740421800000|2025-02-24 18:30:00|153.72|152.72|153.83|152.83|153.97|152.97|153.45|152.45|131
1740422100000|2025-02-24 18:35:00|153.82|152.82|154.07|153.07|154.07|153.07|153.72|152.72|81
1740422400000|2025-02-24 18:40:00|154.18|153.18|153.98|152.98|154.27|153.27|153.76|152.76|76
1740422700000|2025-02-24 18:45:00|153.89|152.89|153.81|152.81|153.9|152.9|153.6|152.6|67
1740423000000|2025-02-24 18:50:00|153.76|152.76|153.04|152.04|153.76|152.76|152.97|151.97|94
1740423300000|2025-02-24 18:55:00|153.05|152.05|152.22|151.22|153.06|152.06|151.91|150.91|107
1740423600000|2025-02-24 19:00:00|152.19|151.19|152.62|151.62|152.62|151.62|152.17|151.17|110
1740423900000|2025-02-24 19:05:00|152.51|151.51|151.87|150.87|152.56|151.56|151.76|150.76|95
1740424200000|2025-02-24 19:10:00|151.86|150.86|152.67|151.67|152.78|151.78|151.63|150.63|126
1740424500000|2025-02-24 19:15:00|152.45|151.45|152.77|151.77|152.95|151.95|152.34|151.34|160
1740424800000|2025-02-24 19:20:00|152.73|151.73|152.81|151.81|153.01|152.01|152.51|151.51|115
1740425100000|2025-02-24 19:25:00|152.8|151.8|152.51|151.51|152.93|151.93|152.36|151.36|92
1740425400000|2025-02-24 19:30:00|152.47|151.47|151.76|150.76|152.9|151.9|151.76|150.76|174
1740425700000|2025-02-24 19:35:00|151.77|150.77|151.79|150.79|152.04|151.04|151.63|150.63|177
1740426000000|2025-02-24 19:40:00|151.78|150.78|148.86|147.86|151.81|150.81|148.6|147.6|214
1740426300000|2025-02-24 19:45:00|148.87|147.87|150.58|149.58|150.78|149.78|148.87|147.87|307
1740426600000|2025-02-24 19:50:00|150.51|149.51|150.85|149.85|151.41|150.41|150.2|149.2|163
1740426900000|2025-02-24 19:55:00|150.86|149.86|150.65|149.65|150.9|149.9|150.41|149.41|102
1740427200000|2025-02-24 20:00:00|150.64|149.64|151.57|150.57|151.62|150.62|150.13|149.13|180
1740427500000|2025-02-24 20:05:00|151.56|150.56|151.76|150.76|151.85|150.85|151.43|150.43|166
1740427800000|2025-02-24 20:10:00|151.75|150.75|152.39|151.39|152.49|151.49|151.7|150.7|144
1740428100000|2025-02-24 20:15:00|152.38|151.38|151.97|150.97|153.15|152.15|151.82|150.82|202
1740428400000|2025-02-24 20:20:00|151.96|150.96|151.67|150.67|152.59|151.59|151.67|150.67|171
1740428700000|2025-02-24 20:25:00|151.69|150.69|151.77|150.77|151.83|150.83|151.63|150.63|121
1740429000000|2025-02-24 20:30:00|151.86|150.86|152.8|151.8|152.8|151.8|151.56|150.56|166
1740429300000|2025-02-24 20:35:00|152.84|151.84|152.72|151.72|153.01|152.01|152.51|151.51|177
1740429600000|2025-02-24 20:40:00|152.73|151.73|152.51|151.51|152.81|151.81|152.24|151.24|166
1740429900000|2025-02-24 20:45:00|152.44|151.44|153.02|152.02|153.18|152.18|152.44|151.44|143
1740430200000|2025-02-24 20:50:00|153.06|152.06|151.8|150.8|153.09|152.09|151.67|150.67|183
1740430500000|2025-02-24 20:55:00|151.82|150.82|151.33|150.33|151.86|150.86|151.28|150.28|142
1740430800000|2025-02-24 21:00:00|151.26|150.26|150.46|149.46|151.62|150.62|150.46|149.46|170
1740431100000|2025-02-24 21:05:00|150.41|149.41|150.69|149.69|150.89|149.89|150|149|208
1740431400000|2025-02-24 21:10:00|150.74|149.74|150.72|149.72|151.23|150.23|150.45|149.45|162
1740431700000|2025-02-24 21:15:00|150.7|149.7|151.06|150.06|151.5|150.5|150.69|149.69|164
1740432000000|2025-02-24 21:20:00|151.08|150.08|151.71|150.71|151.79|150.79|151.08|150.08|120
1740432300000|2025-02-24 21:25:00|151.67|150.67|152.44|151.44|152.55|151.55|151.56|150.56|125
1740432600000|2025-02-24 21:30:00|152.45|151.45|152.48|151.48|152.96|151.96|152.44|151.44|159
1740432900000|2025-02-24 21:35:00|152.5|151.5|152.72|151.72|152.73|151.73|152.41|151.41|110
1740433200000|2025-02-24 21:40:00|152.73|151.73|151.89|150.89|152.73|151.73|151.83|150.83|107
1740433500000|2025-02-24 21:45:00|151.88|150.88|150.88|149.88|152.05|151.05|150.68|149.68|159
1740433800000|2025-02-24 21:50:00|150.86|149.86|151.54|150.54|151.54|150.54|150.42|149.42|146
1740434100000|2025-02-24 21:55:00|151.52|150.52|150.64|149.64|151.83|150.83|150.64|149.64|161
1740434400000|2025-02-24 22:00:00|150.66|149.66|146.75|145.75|150.66|149.66|145.96|144.96|770
1740434700000|2025-02-24 22:05:00|146.79|145.79|146.04|145.04|148.18|147.18|146.01|145.01|861
1740435000000|2025-02-24 22:10:00|146.03|145.03|145.19|144.19|146.26|145.26|141.97|140.97|958
1740435300000|2025-02-24 22:15:00|145.25|144.25|146.41|145.41|146.48|145.48|144.72|143.72|746
1740435600000|2025-02-24 22:20:00|146.4|145.4|147.38|146.38|147.38|146.38|145.49|144.49|661
1740435900000|2025-02-24 22:25:00|147.37|146.37|147.23|146.23|147.98|146.98|146.83|145.83|562
1740436200000|2025-02-24 22:30:00|147.2|146.2|148.18|147.18|148.18|147.18|147.11|146.11|317
1740436500000|2025-02-24 22:35:00|148.24|147.24|146.85|145.85|148.25|147.25|146.52|145.52|520
1740436800000|2025-02-24 22:40:00|146.84|145.84|146.81|145.81|147.16|146.16|146.71|145.71|284
1740437100000|2025-02-24 22:45:00|146.8|145.8|145.1|144.1|146.8|145.8|145.1|144.1|344
1740437400000|2025-02-24 22:50:00|145.13|144.13|144.93|143.93|146.28|145.28|143.7|142.7|548
1740437700000|2025-02-24 22:55:00|144.97|143.97|140.84|139.84|145.01|144.01|138.5|137.5|696
1740438000000|2025-02-24 23:00:00|140.89|139.89|144.21|143.21|144.35|143.35|140.89|139.89|276
1740438300000|2025-02-24 23:05:00|144.07|143.07|144.87|143.87|144.91|143.91|143.5|142.5|146
1740438600000|2025-02-24 23:10:00|144.88|143.88|143.95|142.95|145.01|144.01|143.89|142.89|132
1740438900000|2025-02-24 23:15:00|143.96|142.96|144.44|143.44|144.49|143.49|142.99|141.99|181
1740439200000|2025-02-24 23:20:00|144.45|143.45|142.65|141.65|144.66|143.66|142.5|141.5|145
1740439500000|2025-02-24 23:25:00|142.64|141.64|142.04|141.04|142.79|141.79|141.39|140.39|226
1740439800000|2025-02-24 23:30:00|142.05|141.05|140.91|139.91|142.89|141.89|140.76|139.76|157
1740440100000|2025-02-24 23:35:00|140.9|139.9|142.34|141.34|142.49|141.49|140.15|139.15|254
1740440400000|2025-02-24 23:40:00|142.32|141.32|143.25|142.25|143.75|142.75|141.78|140.78|267
1740440700000|2025-02-24 23:45:00|143.24|142.24|142.15|141.15|143.32|142.32|142.01|141.01|173
1740441000000|2025-02-24 23:50:00|142.17|141.17|142.24|141.24|142.31|141.31|140.84|139.84|218
1740441300000|2025-02-24 23:55:00|142.27|141.27|142.37|141.37|142.81|141.81|141.93|140.93|120
1740441600000|2025-02-25 00:00:00|142.36|141.36|142.99|141.99|144.16|143.16|142.36|141.36|160
1740441900000|2025-02-25 00:05:00|143.01|142.01|141.27|140.27|143.48|142.48|140.81|139.81|173
1740442200000|2025-02-25 00:10:00|141.1|140.1|139.99|138.99|141.38|140.38|139.29|138.29|210
1740442500000|2025-02-25 00:15:00|139.96|138.96|144.05|143.05|144.05|143.05|139.94|138.94|232
1740442800000|2025-02-25 00:20:00|144.09|143.09|144.41|143.41|144.93|143.93|143.78|142.78|198
1740443100000|2025-02-25 00:25:00|144.4|143.4|143|142|144.48|143.48|142.97|141.97|152
1740443400000|2025-02-25 00:30:00|142.96|141.96|141.8|140.8|144|143|141.41|140.41|227
1740443700000|2025-02-25 00:35:00|141.77|140.77|140.9|139.9|143.06|142.06|140.71|139.71|291
1740444000000|2025-02-25 00:40:00|140.95|139.95|141.11|140.11|141.85|140.85|140.51|139.51|262
1740444300000|2025-02-25 00:45:00|140.95|139.95|142.23|141.23|142.4|141.4|140.16|139.16|250
1740444600000|2025-02-25 00:50:00|142.17|141.17|141.69|140.69|142.73|141.73|141.69|140.69|143
1740444900000|2025-02-25 00:55:00|141.7|140.7|141.43|140.43|142.49|141.49|141.36|140.36|114
1740445200000|2025-02-25 01:00:00|141.41|140.41|140.57|139.57|141.7|140.7|140.56|139.56|154
1740445500000|2025-02-25 01:05:00|140.56|139.56|139.16|138.16|140.56|139.56|138.88|137.88|177
1740445800000|2025-02-25 01:10:00|139.13|138.13|141.52|140.52|141.56|140.56|138.77|137.77|212
1740446100000|2025-02-25 01:15:00|141.54|140.54|141.72|140.72|142.88|141.88|141.28|140.28|305
1740446400000|2025-02-25 01:20:00|141.7|140.7|142.74|141.74|142.77|141.77|141.48|140.48|212
1740446700000|2025-02-25 01:25:00|142.72|141.72|140.73|139.73|143.11|142.11|140.73|139.73|131
1740447000000|2025-02-25 01:30:00|140.69|139.69|142.6|141.6|142.61|141.61|140.56|139.56|174
1740447300000|2025-02-25 01:35:00|142.61|141.61|142.49|141.49|142.86|141.86|141.91|140.91|166
1740447600000|2025-02-25 01:40:00|142.46|141.46|141.9|140.9|143.05|142.05|141.66|140.66|187
1740447900000|2025-02-25 01:45:00|141.91|140.91|140.77|139.77|141.93|140.93|140.72|139.72|155
1740448200000|2025-02-25 01:50:00|140.78|139.78|140.01|139.01|140.78|139.78|139.43|138.43|236
1740448500000|2025-02-25 01:55:00|140.02|139.02|140.75|139.75|140.8|139.8|139.82|138.82|194
1740448800000|2025-02-25 02:00:00|140.78|139.78|141.62|140.62|142.47|141.47|140.7|139.7|247
1740449100000|2025-02-25 02:05:00|141.64|140.64|141.26|140.26|142.26|141.26|141.14|140.14|184
1740449400000|2025-02-25 02:10:00|141.23|140.23|140.65|139.65|141.5|140.5|140.63|139.63|196
1740449700000|2025-02-25 02:15:00|140.66|139.66|139.83|138.83|141.1|140.1|139.65|138.65|220
1740450000000|2025-02-25 02:20:00|139.84|138.84|139.86|138.86|140.01|139.01|138.83|137.83|256
1740450300000|2025-02-25 02:25:00|139.78|138.78|140.32|139.32|140.5|139.5|139.51|138.51|189
1740450600000|2025-02-25 02:30:00|140.34|139.34|140.95|139.95|141.55|140.55|140.04|139.04|228
1740450900000|2025-02-25 02:35:00|140.98|139.98|140.97|139.97|141.35|140.35|140.69|139.69|213
1740451200000|2025-02-25 02:40:00|140.94|139.94|141.85|140.85|141.97|140.97|140.93|139.93|172
1740451500000|2025-02-25 02:45:00|141.86|140.86|142.34|141.34|143.26|142.26|141.74|140.74|198
1740451800000|2025-02-25 02:50:00|142.32|141.32|142.58|141.58|142.75|141.75|141.75|140.75|173
1740452100000|2025-02-25 02:55:00|142.55|141.55|142.03|141.03|142.56|141.56|141.86|140.86|100
1740452400000|2025-02-25 03:00:00|142.02|141.02|142.34|141.34|142.78|141.78|141.91|140.91|119
1740452700000|2025-02-25 03:05:00|142.18|141.18|141.65|140.65|142.27|141.27|141.23|140.23|143
1740453000000|2025-02-25 03:10:00|141.66|140.66|141.05|140.05|141.73|140.73|140.79|139.79|131
1740453300000|2025-02-25 03:15:00|141.03|140.03|140.54|139.54|141.37|140.37|140.32|139.32|158
1740453600000|2025-02-25 03:20:00|140.56|139.56|140.49|139.49|140.64|139.64|140.22|139.22|113
1740453900000|2025-02-25 03:25:00|140.48|139.48|140.81|139.81|140.99|139.99|140.48|139.48|119
1740454200000|2025-02-25 03:30:00|140.71|139.71|139.85|138.85|141.28|140.28|139.85|138.85|140
1740454500000|2025-02-25 03:35:00|139.84|138.84|140.01|139.01|140.17|139.17|139.43|138.43|92
1740454800000|2025-02-25 03:40:00|139.98|138.98|140.7|139.7|140.81|139.81|139.89|138.89|71
1740455100000|2025-02-25 03:45:00|140.64|139.64|141.98|140.98|142.1|141.1|140.64|139.64|135
1740455400000|2025-02-25 03:50:00|142|141|141.9|140.9|142.49|141.49|141.83|140.83|84
1740455700000|2025-02-25 03:55:00|141.65|140.65|139.26|138.26|141.65|140.65|139.26|138.26|116
1740456000000|2025-02-25 04:00:00|139.35|138.35|137.67|136.67|139.51|138.51|136.94|135.94|310
1740456300000|2025-02-25 04:05:00|137.49|136.49|137.85|136.85|137.89|136.89|137.4|136.4|201
1740456600000|2025-02-25 04:10:00|137.84|136.84|138.07|137.07|138.14|137.14|136.68|135.68|235
1740456900000|2025-02-25 04:15:00|138.09|137.09|139.4|138.4|140.5|139.5|138.09|137.09|266
1740457200000|2025-02-25 04:20:00|139.38|138.38|139.74|138.74|140.15|139.15|138.94|137.94|243
1740457500000|2025-02-25 04:25:00|139.6|138.6|139.96|138.96|140.14|139.14|139.2|138.2|208
1740457800000|2025-02-25 04:30:00|139.97|138.97|138.05|137.05|140.06|139.06|137.81|136.81|280
1740458100000|2025-02-25 04:35:00|138.01|137.01|137.44|136.44|138.08|137.08|137.07|136.07|265
1740458400000|2025-02-25 04:40:00|137.42|136.42|138.23|137.23|138.56|137.56|137.27|136.27|228
1740458700000|2025-02-25 04:45:00|138.17|137.17|138.39|137.39|138.45|137.45|137.39|136.39|220
1740459000000|2025-02-25 04:50:00|138.4|137.4|138.98|137.98|139.36|138.36|138.39|137.39|223
1740459300000|2025-02-25 04:55:00|138.97|137.97|138.57|137.57|139.73|138.73|138.57|137.57|177
1740459600000|2025-02-25 05:00:00|138.55|137.55|138.81|137.81|138.81|137.81|137.54|136.54|229
1740459900000|2025-02-25 05:05:00|138.98|137.98|139.3|138.3|140.19|139.19|138.66|137.66|268
1740460200000|2025-02-25 05:10:00|139.28|138.28|140.28|139.28|140.47|139.47|138.87|137.87|212
1740460500000|2025-02-25 05:15:00|140.29|139.29|140.75|139.75|141.41|140.41|140.18|139.18|307
1740460800000|2025-02-25 05:20:00|140.77|139.77|141.14|140.14|141.31|140.31|140.76|139.76|232
1740461100000|2025-02-25 05:25:00|141.13|140.13|141.07|140.07|141.24|140.24|140.76|139.76|170
1740461400000|2025-02-25 05:30:00|141.09|140.09|141.99|140.99|142.07|141.07|141.06|140.06|230
1740461700000|2025-02-25 05:35:00|141.91|140.91|141.93|140.93|142.15|141.15|141.51|140.51|215
1740462000000|2025-02-25 05:40:00|141.94|140.94|141.46|140.46|141.94|140.94|140.87|139.87|180
1740462300000|2025-02-25 05:45:00|141.44|140.44|141.11|140.11|141.68|140.68|140.99|139.99|184
1740462600000|2025-02-25 05:50:00|141.13|140.13|141.28|140.28|141.28|140.28|140.72|139.72|103
1740462900000|2025-02-25 05:55:00|141.26|140.26|141.45|140.45|141.76|140.76|141.26|140.26|110
1740463200000|2025-02-25 06:00:00|141.47|140.47|141.2|140.2|142.19|141.19|141.16|140.16|150
1740463500000|2025-02-25 06:05:00|141.23|140.23|140.57|139.57|141.44|140.44|140.57|139.57|116
1740463800000|2025-02-25 06:10:00|140.64|139.64|140.47|139.47|140.8|139.8|140.36|139.36|99
1740464100000|2025-02-25 06:15:00|140.41|139.41|140.75|139.75|140.9|139.9|139.96|138.96|119
1740464400000|2025-02-25 06:20:00|140.72|139.72|141.36|140.36|141.48|140.48|140.69|139.69|127
1740464700000|2025-02-25 06:25:00|141.24|140.24|140.43|139.43|141.25|140.25|140.38|139.38|59
1740465000000|2025-02-25 06:30:00|140.38|139.38|140.53|139.53|140.76|139.76|140.12|139.12|146
1740465300000|2025-02-25 06:35:00|140.5|139.5|141.47|140.47|141.49|140.49|140.49|139.49|119
1740465600000|2025-02-25 06:40:00|141.48|140.48|141.21|140.21|141.49|140.49|140.61|139.61|113
1740465900000|2025-02-25 06:45:00|141.22|140.22|141.03|140.03|141.61|140.61|140.83|139.83|112
1740466200000|2025-02-25 06:50:00|140.98|139.98|139.75|138.75|141.06|140.06|139.75|138.75|142
1740466500000|2025-02-25 06:55:00|139.73|138.73|138.96|137.96|139.75|138.75|138.94|137.94|126
1740466800000|2025-02-25 07:00:00|138.97|137.97|137.99|136.99|139.35|138.35|137.99|136.99|153
1740467100000|2025-02-25 07:05:00|137.97|136.97|137.31|136.31|138.19|137.19|136.83|135.83|345
1740467400000|2025-02-25 07:10:00|137.29|136.29|136.47|135.47|137.45|136.45|135.8|134.8|430
1740467700000|2025-02-25 07:15:00|136.37|135.37|137.48|136.48|138.17|137.17|136.14|135.14|345
1740468000000|2025-02-25 07:20:00|137.42|136.42|135.53|134.53|137.93|136.93|135.39|134.39|264
1740468300000|2025-02-25 07:25:00|135.5|134.5|135.92|134.92|136.37|135.37|133.75|132.75|461
1740468600000|2025-02-25 07:30:00|135.89|134.89|134.44|133.44|137.18|136.18|134.44|133.44|322
1740468900000|2025-02-25 07:35:00|134.43|133.43|137.38|136.38|137.41|136.41|133.77|132.77|343
1740469200000|2025-02-25 07:40:00|137.44|136.44|137.84|136.84|138.15|137.15|136.13|135.13|262
1740469500000|2025-02-25 07:45:00|137.8|136.8|137.58|136.58|138.47|137.47|137.43|136.43|343
1740469800000|2025-02-25 07:50:00|137.51|136.51|137.81|136.81|138.25|137.25|136.93|135.93|229
1740470100000|2025-02-25 07:55:00|137.86|136.86|136.92|135.92|137.89|136.89|136.6|135.6|104
1740470400000|2025-02-25 08:00:00|136.89|135.89|137.8|136.8|137.82|136.82|136.29|135.29|273
1740470700000|2025-02-25 08:05:00|137.79|136.79|138.66|137.66|139|138|137.43|136.43|282
1740471000000|2025-02-25 08:10:00|138.64|137.64|139.09|138.09|139.21|138.21|138.37|137.37|179
1740471300000|2025-02-25 08:15:00|139.07|138.07|140.02|139.02|140.14|139.14|138.95|137.95|226
1740471600000|2025-02-25 08:20:00|140.03|139.03|139.42|138.42|140.05|139.05|139.36|138.36|116
1740471900000|2025-02-25 08:25:00|139.41|138.41|139.04|138.04|139.47|138.47|138.61|137.61|70
1740472200000|2025-02-25 08:30:00|139.05|138.05|139.33|138.33|139.6|138.6|138.89|137.89|101
1740472500000|2025-02-25 08:35:00|139.36|138.36|139.38|138.38|139.56|138.56|139.26|138.26|68
1740472800000|2025-02-25 08:40:00|139.41|138.41|139.03|138.03|139.41|138.41|138.79|137.79|60
1740473100000|2025-02-25 08:45:00|139.01|138.01|138.9|137.9|139.44|138.44|138.86|137.86|106
1740473400000|2025-02-25 08:50:00|138.91|137.91|138.59|137.59|138.99|137.99|138.59|137.59|85
1740473700000|2025-02-25 08:55:00|138.58|137.58|138.15|137.15|138.64|137.64|138.1|137.1|79
1740474000000|2025-02-25 09:00:00|138.08|137.08|138.76|137.76|138.76|137.76|138.05|137.05|90
1740474300000|2025-02-25 09:05:00|138.69|137.69|138.32|137.32|138.74|137.74|138.29|137.29|60
1740474600000|2025-02-25 09:10:00|138.3|137.3|137.51|136.51|138.3|137.3|137.49|136.49|110
1740474900000|2025-02-25 09:15:00|137.52|136.52|136.67|135.67|137.58|136.58|136.59|135.59|168
1740475200000|2025-02-25 09:20:00|136.66|135.66|136.05|135.05|136.82|135.82|135.37|134.37|233
1740475500000|2025-02-25 09:25:00|136.06|135.06|134.9|133.9|136.1|135.1|134.75|133.75|199
1740475800000|2025-02-25 09:30:00|134.95|133.95|135.49|134.49|135.92|134.92|134.95|133.95|251
1740476100000|2025-02-25 09:35:00|135.43|134.43|135.86|134.86|135.93|134.93|135.38|134.38|178
1740476400000|2025-02-25 09:40:00|135.85|134.85|135.49|134.49|136.26|135.26|135.41|134.41|139
1740476700000|2025-02-25 09:45:00|135.5|134.5|135.24|134.24|136.11|135.11|135.05|134.05|199
1740477000000|2025-02-25 09:50:00|135.31|134.31|134.98|133.98|135.31|134.31|134.14|133.14|246
1740477300000|2025-02-25 09:55:00|134.99|133.99|135.09|134.09|135.58|134.58|134.87|133.87|215
1740477600000|2025-02-25 10:00:00|135.06|134.06|136.3|135.3|136.32|135.32|134|133|261
1740477900000|2025-02-25 10:05:00|136.25|135.25|135.12|134.12|136.66|135.66|135.11|134.11|251
1740478200000|2025-02-25 10:10:00|135.11|134.11|133.74|132.74|135.11|134.11|133.73|132.73|265
1740478500000|2025-02-25 10:15:00|133.83|132.83|134.03|133.03|134.3|133.3|133.36|132.36|258
1740478800000|2025-02-25 10:20:00|134.05|133.05|133.83|132.83|134.32|133.32|132.55|131.55|345
1740479100000|2025-02-25 10:25:00|133.76|132.76|136.86|135.86|136.99|135.99|133.44|132.44|251
1740479400000|2025-02-25 10:30:00|136.52|135.52|137.49|136.49|138.21|137.21|136.26|135.26|310
1740479700000|2025-02-25 10:35:00|137.48|136.48|137.47|136.47|138.02|137.02|137.3|136.3|254
1740480000000|2025-02-25 10:40:00|137.45|136.45|137.3|136.3|137.56|136.56|137.2|136.2|200
1740480300000|2025-02-25 10:45:00|137.37|136.37|137.03|136.03|137.53|136.53|136.9|135.9|200
1740480600000|2025-02-25 10:50:00|137.05|136.05|137.27|136.27|137.78|136.78|136.8|135.8|214
1740480900000|2025-02-25 10:55:00|137.15|136.15|137.24|136.24|137.71|136.71|137.12|136.12|150
1740481200000|2025-02-25 11:00:00|137.23|136.23|136.83|135.83|137.41|136.41|136.53|135.53|231
1740481500000|2025-02-25 11:05:00|136.87|135.87|137.04|136.04|137.2|136.2|136.47|135.47|238
1740481800000|2025-02-25 11:10:00|137.05|136.05|136.54|135.54|137.09|136.09|136.37|135.37|211
1740482100000|2025-02-25 11:15:00|136.51|135.51|136.1|135.1|136.52|135.52|135.81|134.81|207
1740482400000|2025-02-25 11:20:00|136.16|135.16|135.59|134.59|136.38|135.38|135.59|134.59|196
1740482700000|2025-02-25 11:25:00|135.62|134.62|135.59|134.59|135.95|134.95|135.39|134.39|191
1740483000000|2025-02-25 11:30:00|135.58|134.58|136.1|135.1|136.74|135.74|135.58|134.58|236
1740483300000|2025-02-25 11:35:00|136.11|135.11|137.85|136.85|137.85|136.85|136.09|135.09|225
1740483600000|2025-02-25 11:40:00|137.87|136.87|138.58|137.58|138.61|137.61|137.76|136.76|272
1740483900000|2025-02-25 11:45:00|138.62|137.62|140.22|139.22|140.25|139.25|138.49|137.49|262
1740484200000|2025-02-25 11:50:00|140.24|139.24|141.03|140.03|141.18|140.18|140.03|139.03|254
1740484500000|2025-02-25 11:55:00|141.02|140.02|141.78|140.78|141.86|140.86|140.94|139.94|203
1740484800000|2025-02-25 12:00:00|141.77|140.77|140.84|139.84|141.78|140.78|140.51|139.51|251
1740485100000|2025-02-25 12:05:00|140.89|139.89|142.22|141.22|142.25|141.25|140.86|139.86|219
1740485400000|2025-02-25 12:10:00|142.27|141.27|141.51|140.51|142.3|141.3|140.83|139.83|248
1740485700000|2025-02-25 12:15:00|141.48|140.48|141.12|140.12|141.62|140.62|140.69|139.69|241
1740486000000|2025-02-25 12:20:00|141.13|140.13|141.58|140.58|141.67|140.67|140.79|139.79|213
1740486300000|2025-02-25 12:25:00|141.57|140.57|140.75|139.75|141.88|140.88|140.52|139.52|176
1740486600000|2025-02-25 12:30:00|140.83|139.83|139.93|138.93|140.84|139.84|139.82|138.82|173
1740486900000|2025-02-25 12:35:00|139.94|138.94|139.78|138.78|140.33|139.33|139.77|138.77|151
1740487200000|2025-02-25 12:40:00|139.79|138.79|139.97|138.97|140.23|139.23|139.72|138.72|147
1740487500000|2025-02-25 12:45:00|140.02|139.02|138.81|137.81|140.16|139.16|138.73|137.73|135
1740487800000|2025-02-25 12:50:00|138.83|137.83|139.06|138.06|139.5|138.5|138.8|137.8|190
1740488100000|2025-02-25 12:55:00|139.08|138.08|140.34|139.34|140.34|139.34|139.08|138.08|197
1740488400000|2025-02-25 13:00:00|140.32|139.32|139.82|138.82|140.81|139.81|139.82|138.82|179
1740488700000|2025-02-25 13:05:00|139.81|138.81|140.91|139.91|141.06|140.06|139.48|138.48|205
1740489000000|2025-02-25 13:10:00|140.92|139.92|140.26|139.26|141.44|140.44|140.17|139.17|184
1740489300000|2025-02-25 13:15:00|140.28|139.28|140.04|139.04|140.38|139.38|139.78|138.78|166
1740489600000|2025-02-25 13:20:00|140.03|139.03|139.84|138.84|140.14|139.14|139.57|138.57|159
1740489900000|2025-02-25 13:25:00|139.91|138.91|138.37|137.37|139.97|138.97|138.32|137.32|186
1740490200000|2025-02-25 13:30:00|138.43|137.43|138.95|137.95|139.2|138.2|138.43|137.43|178
1740490500000|2025-02-25 13:35:00|138.94|137.94|138.21|137.21|139.08|138.08|137.94|136.94|226
1740490800000|2025-02-25 13:40:00|138.26|137.26|138.73|137.73|138.97|137.97|138.24|137.24|162
1740491100000|2025-02-25 13:45:00|138.75|137.75|138.79|137.79|139.08|138.08|138.55|137.55|191
1740491400000|2025-02-25 13:50:00|138.82|137.82|139.26|138.26|139.35|138.35|138.82|137.82|176
1740491700000|2025-02-25 13:55:00|139.24|138.24|138.84|137.84|139.24|138.24|138.77|137.77|131
1740492000000|2025-02-25 14:00:00|138.83|137.83|139.25|138.25|139.36|138.36|138.65|137.65|201
1740492300000|2025-02-25 14:05:00|139.27|138.27|139.14|138.14|139.43|138.43|138.75|137.75|162
1740492600000|2025-02-25 14:10:00|139.16|138.16|139.74|138.74|139.85|138.85|138.8|137.8|175
1740492900000|2025-02-25 14:15:00|139.79|138.79|138.98|137.98|140.46|139.46|138.92|137.92|219
1740493200000|2025-02-25 14:20:00|139.05|138.05|137.96|136.96|139.05|138.05|137.96|136.96|191
1740493500000|2025-02-25 14:25:00|137.93|136.93|138.69|137.69|138.83|137.83|137.73|136.73|230
1740493800000|2025-02-25 14:30:00|138.7|137.7|139.13|138.13|139.57|138.57|137.77|136.77|281
1740494100000|2025-02-25 14:35:00|139.11|138.11|137.58|136.58|139.48|138.48|137.44|136.44|295
1740494400000|2025-02-25 14:40:00|137.5|136.5|137.78|136.78|137.78|136.78|136.7|135.7|258
1740494700000|2025-02-25 14:45:00|137.83|136.83|137.03|136.03|138|137|136.75|135.75|286
1740495000000|2025-02-25 14:50:00|137.01|136.01|136.3|135.3|137.23|136.23|135.83|134.83|274
1740495300000|2025-02-25 14:55:00|136.31|135.31|136.45|135.45|137.16|136.16|136.11|135.11|260
1740495600000|2025-02-25 15:00:00|136.38|135.38|136.34|135.34|137.53|136.53|136.08|135.08|253
1740495900000|2025-02-25 15:05:00|136.35|135.35|136.54|135.54|137.04|136.04|136.17|135.17|240
1740496200000|2025-02-25 15:10:00|136.85|135.85|136.41|135.41|137.13|136.13|135.97|134.97|250
1740496500000|2025-02-25 15:15:00|136.5|135.5|136.1|135.1|137.1|136.1|136.04|135.04|227
1740496800000|2025-02-25 15:20:00|136.06|135.06|136.34|135.34|136.9|135.9|135.08|134.08|267
1740497100000|2025-02-25 15:25:00|136.36|135.36|135.82|134.82|137.13|136.13|135.82|134.82|277
1740497400000|2025-02-25 15:30:00|135.76|134.76|136.32|135.32|136.32|135.32|135.38|134.38|270
1740497700000|2025-02-25 15:35:00|136.33|135.33|138.09|137.09|138.28|137.28|136.16|135.16|278
1740498000000|2025-02-25 15:40:00|138.06|137.06|138.17|137.17|138.35|137.35|137.37|136.37|258
1740498300000|2025-02-25 15:45:00|138.14|137.14|138.97|137.97|139.65|138.65|138.14|137.14|259
1740498600000|2025-02-25 15:50:00|138.99|137.99|141.3|140.3|141.65|140.65|138.8|137.8|280
1740498900000|2025-02-25 15:55:00|141.26|140.26|139.35|138.35|141.26|140.26|139.27|138.27|252
1740499200000|2025-02-25 16:00:00|139.37|138.37|139.42|138.42|139.89|138.89|138.47|137.47|247
1740499500000|2025-02-25 16:05:00|139.41|138.41|139.58|138.58|139.85|138.85|138.96|137.96|252
1740499800000|2025-02-25 16:10:00|139.59|138.59|141.13|140.13|141.86|140.86|139.56|138.56|271
1740500100000|2025-02-25 16:15:00|141.08|140.08|140.62|139.62|141.08|140.08|139.46|138.46|283
1740500400000|2025-02-25 16:20:00|140.61|139.61|140.31|139.31|140.86|139.86|140.11|139.11|259
1740500700000|2025-02-25 16:25:00|140.34|139.34|140.1|139.1|140.5|139.5|139.46|138.46|251
1740501000000|2025-02-25 16:30:00|140.03|139.03|140.93|139.93|141|140|139.77|138.77|271
1740501300000|2025-02-25 16:35:00|140.82|139.82|142.35|141.35|143.27|142.27|140.43|139.43|269
1740501600000|2025-02-25 16:40:00|142.25|141.25|144.36|143.36|144.76|143.76|142.16|141.16|263
1740501900000|2025-02-25 16:45:00|144.41|143.41|144.12|143.12|145.43|144.43|143.67|142.67|283
1740502200000|2025-02-25 16:50:00|144.14|143.14|143.64|142.64|144.9|143.9|143.55|142.55|236
1740502500000|2025-02-25 16:55:00|143.8|142.8|143.55|142.55|144.05|143.05|143.19|142.19|239
1740502800000|2025-02-25 17:00:00|143.52|142.52|143.68|142.68|144.47|143.47|143.34|142.34|247
1740503100000|2025-02-25 17:05:00|143.7|142.7|144.03|143.03|144.27|143.27|143.06|142.06|251
1740503400000|2025-02-25 17:10:00|143.97|142.97|144.43|143.43|144.85|143.85|143.73|142.73|243
1740503700000|2025-02-25 17:15:00|144.41|143.41|144.02|143.02|144.75|143.75|143.7|142.7|241
1740504000000|2025-02-25 17:20:00|144|143|144.88|143.88|145.08|144.08|143.66|142.66|230
1740504300000|2025-02-25 17:25:00|144.86|143.86|145.19|144.19|145.35|144.35|144.69|143.69|233
1740504600000|2025-02-25 17:30:00|145.18|144.18|145.08|144.08|145.38|144.38|144.65|143.65|223
1740504900000|2025-02-25 17:35:00|145.1|144.1|144.1|143.1|145.23|144.23|144.04|143.04|252
1740505200000|2025-02-25 17:40:00|144.11|143.11|143.34|142.34|144.34|143.34|143.34|142.34|237
1740505500000|2025-02-25 17:45:00|143.37|142.37|142.97|141.97|143.55|142.55|142.53|141.53|221
1740505800000|2025-02-25 17:50:00|142.93|141.93|143.16|142.16|143.23|142.23|142.69|141.69|182
1740506100000|2025-02-25 17:55:00|143.17|142.17|143.2|142.2|143.4|142.4|143.15|142.15|160
1740506400000|2025-02-25 18:00:00|143.21|142.21|143.76|142.76|143.88|142.88|142.87|141.87|221
1740506700000|2025-02-25 18:05:00|143.7|142.7|143.29|142.29|144.52|143.52|143.29|142.29|231
1740507000000|2025-02-25 18:10:00|143.26|142.26|142.75|141.75|143.46|142.46|142.37|141.37|241
1740507300000|2025-02-25 18:15:00|142.76|141.76|141.93|140.93|143|142|141.89|140.89|219
1740507600000|2025-02-25 18:20:00|141.96|140.96|141.89|140.89|142.04|141.04|141.44|140.44|188
1740507900000|2025-02-25 18:25:00|141.85|140.85|141.15|140.15|141.88|140.88|141.12|140.12|185
1740508200000|2025-02-25 18:30:00|141.17|140.17|141.11|140.11|141.33|140.33|140.77|139.77|232
1740508500000|2025-02-25 18:35:00|141.16|140.16|142.18|141.18|142.18|141.18|140.99|139.99|212
1740508800000|2025-02-25 18:40:00|142.14|141.14|141.63|140.63|142.38|141.38|141.4|140.4|204
1740509100000|2025-02-25 18:45:00|141.61|140.61|141.36|140.36|141.79|140.79|141.2|140.2|219
1740509400000|2025-02-25 18:50:00|141.38|140.38|141.72|140.72|142.06|141.06|140.86|139.86|192
1740509700000|2025-02-25 18:55:00|141.67|140.67|141.4|140.4|141.84|140.84|141.21|140.21|171
1740510000000|2025-02-25 19:00:00|141.46|140.46|141.99|140.99|142.13|141.13|141.26|140.26|198
1740510300000|2025-02-25 19:05:00|142.08|141.08|142.44|141.44|142.66|141.66|141.83|140.83|221
1740510600000|2025-02-25 19:10:00|142.42|141.42|141.45|140.45|142.57|141.57|141.42|140.42|188
1740510900000|2025-02-25 19:15:00|141.41|140.41|141.59|140.59|141.86|140.86|140.9|139.9|241
1740511200000|2025-02-25 19:20:00|141.55|140.55|141.31|140.31|141.74|140.74|141.11|140.11|211
1740511500000|2025-02-25 19:25:00|141.33|140.33|141.97|140.97|141.97|140.97|140.96|139.96|166
1740511800000|2025-02-25 19:30:00|141.92|140.92|142.49|141.49|142.5|141.5|141.9|140.9|198
1740512100000|2025-02-25 19:35:00|142.53|141.53|142.97|141.97|143.06|142.06|142.2|141.2|217
1740512400000|2025-02-25 19:40:00|142.99|141.99|142.97|141.97|143.34|142.34|142.83|141.83|195
1740512700000|2025-02-25 19:45:00|142.93|141.93|143.94|142.94|144.03|143.03|142.63|141.63|227
1740513000000|2025-02-25 19:50:00|143.92|142.92|144.76|143.76|144.84|143.84|143.82|142.82|197
1740513300000|2025-02-25 19:55:00|144.72|143.72|145.95|144.95|146.04|145.04|144.61|143.61|251
1740513600000|2025-02-25 20:00:00|145.93|144.93|144.6|143.6|146|145|144.31|143.31|236
1740513900000|2025-02-25 20:05:00|144.56|143.56|144.51|143.51|145.4|144.4|144.46|143.46|225
1740514200000|2025-02-25 20:10:00|144.5|143.5|144.37|143.37|144.74|143.74|143.96|142.96|218
1740514500000|2025-02-25 20:15:00|144.35|143.35|144.64|143.64|145.1|144.1|143.87|142.87|242
1740514800000|2025-02-25 20:20:00|144.63|143.63|145.59|144.59|145.85|144.85|144.15|143.15|265
1740515100000|2025-02-25 20:25:00|145.64|144.64|145.28|144.28|146.38|145.38|145.18|144.18|229
1740515400000|2025-02-25 20:30:00|145.21|144.21|145.87|144.87|146.2|145.2|144.76|143.76|258
1740515700000|2025-02-25 20:35:00|145.92|144.92|146.15|145.15|146.63|145.63|145.27|144.27|234
1740516000000|2025-02-25 20:40:00|146.11|145.11|145.49|144.49|146.56|145.56|145.17|144.17|233
1740516300000|2025-02-25 20:45:00|145.5|144.5|145.63|144.63|145.82|144.82|145|144|217
1740516600000|2025-02-25 20:50:00|145.68|144.68|145.13|144.13|145.98|144.98|144.96|143.96|228
1740516900000|2025-02-25 20:55:00|145.08|144.08|145.1|144.1|145.48|144.48|144.7|143.7|206
1740517200000|2025-02-25 21:00:00|145.14|144.14|145.33|144.33|145.9|144.9|144.97|143.97|216
1740517500000|2025-02-25 21:05:00|145.36|144.36|144.55|143.55|145.38|144.38|144.17|143.17|186
1740517800000|2025-02-25 21:10:00|144.53|143.53|144.22|143.22|144.53|143.53|143.89|142.89|181
1740518100000|2025-02-25 21:15:00|144.24|143.24|144.53|143.53|144.72|143.72|144.11|143.11|185
1740518400000|2025-02-25 21:20:00|144.52|143.52|144.69|143.69|144.89|143.89|144.22|143.22|171
1740518700000|2025-02-25 21:25:00|144.65|143.65|144.52|143.52|144.93|143.93|144.52|143.52|157
1740519000000|2025-02-25 21:30:00|144.46|143.46|144.35|143.35|144.56|143.56|144.15|143.15|150
1740519300000|2025-02-25 21:35:00|144.37|143.37|144.11|143.11|144.39|143.39|143.76|142.76|155
1740519600000|2025-02-25 21:40:00|144.14|143.14|144.79|143.79|144.92|143.92|144.14|143.14|128
1740519900000|2025-02-25 21:45:00|144.84|143.84|145.25|144.25|145.63|144.63|144.84|143.84|201
1740520200000|2025-02-25 21:50:00|145.28|144.28|146.33|145.33|146.36|145.36|145.21|144.21|176
1740520500000|2025-02-25 21:55:00|146.26|145.26|146.35|145.35|146.48|145.48|146.01|145.01|143
1740520800000|2025-02-25 22:00:00|146.36|145.36|147.08|146.08|147.17|146.17|145.96|144.96|279
1740521100000|2025-02-25 22:05:00|147.09|146.09|147.12|146.12|147.59|146.59|147|146|288
1740521400000|2025-02-25 22:10:00|147.1|146.1|145.61|144.61|147.21|146.21|145.46|144.46|260
1740521700000|2025-02-25 22:15:00|145.62|144.62|145.04|144.04|145.83|144.83|145.01|144.01|288
1740522000000|2025-02-25 22:20:00|145.06|144.06|144.74|143.74|145.06|144.06|144.54|143.54|176
1740522300000|2025-02-25 22:25:00|144.79|143.79|144.82|143.82|145.07|144.07|144.78|143.78|155
1740522600000|2025-02-25 22:30:00|144.83|143.83|145.21|144.21|145.48|144.48|144.79|143.79|162
1740522900000|2025-02-25 22:35:00|145.2|144.2|144.35|143.35|145.25|144.25|144.18|143.18|146
1740523200000|2025-02-25 22:40:00|144.36|143.36|144.61|143.61|144.77|143.77|144.36|143.36|80
1740523500000|2025-02-25 22:45:00|144.6|143.6|144.88|143.88|144.99|143.99|144.18|143.18|111
1740523800000|2025-02-25 22:50:00|144.87|143.87|145|144|145.08|144.08|144.66|143.66|78
1740524100000|2025-02-25 22:55:00|145.01|144.01|145.42|144.42|145.7|144.7|145.01|144.01|131
1740524400000|2025-02-25 23:00:00|145.43|144.43|146.21|145.21|146.21|145.21|145.02|144.02|185
1740524700000|2025-02-25 23:05:00|146.15|145.15|146.04|145.04|146.42|145.42|145.68|144.68|176
1740525000000|2025-02-25 23:10:00|146.02|145.02|145.82|144.82|146.35|145.35|145.75|144.75|139
1740525300000|2025-02-25 23:15:00|145.88|144.88|146.3|145.3|146.41|145.41|145.8|144.8|157
1740525600000|2025-02-25 23:20:00|146.31|145.31|146|145|146.5|145.5|145.86|144.86|133
1740525900000|2025-02-25 23:25:00|146.02|145.02|146.1|145.1|146.25|145.25|145.88|144.88|118
1740526200000|2025-02-25 23:30:00|146.11|145.11|145.86|144.86|146.11|145.11|145.5|144.5|133
1740526500000|2025-02-25 23:35:00|145.81|144.81|145.25|144.25|145.81|144.81|145.2|144.2|134
1740526800000|2025-02-25 23:40:00|145.2|144.2|145.07|144.07|145.38|144.38|144.97|143.97|114
1740527100000|2025-02-25 23:45:00|145.05|144.05|145.11|144.11|145.27|144.27|144.8|143.8|116
1740527400000|2025-02-25 23:50:00|145.15|144.15|144.7|143.7|145.17|144.17|144.57|143.57|105
1740527700000|2025-02-25 23:55:00|144.63|143.63|144.84|143.84|144.95|143.95|144.6|143.6|108
1740528000000|2025-02-26 00:00:00|144.87|143.87|145.06|144.06|145.21|144.21|144.47|143.47|163
1740528300000|2025-02-26 00:05:00|145.05|144.05|144.62|143.62|145.08|144.08|144.62|143.62|140
1740528600000|2025-02-26 00:10:00|144.75|143.75|144.68|143.68|144.87|143.87|144.45|143.45|97
1740528900000|2025-02-26 00:15:00|144.72|143.72|144.44|143.44|144.96|143.96|144.22|143.22|118
1740529200000|2025-02-26 00:20:00|144.42|143.42|144.65|143.65|144.7|143.7|144.22|143.22|137
1740529500000|2025-02-26 00:25:00|144.66|143.66|144.11|143.11|144.73|143.73|144.01|143.01|92
1740529800000|2025-02-26 00:30:00|144.09|143.09|143.47|142.47|144.37|143.37|143.35|142.35|144
1740530100000|2025-02-26 00:35:00|143.45|142.45|143.36|142.36|143.67|142.67|143.32|142.32|131
1740530400000|2025-02-26 00:40:00|143.33|142.33|143.32|142.32|143.64|142.64|143.27|142.27|120
1740530700000|2025-02-26 00:45:00|143.29|142.29|142.99|141.99|143.44|142.44|142.95|141.95|127
1740531000000|2025-02-26 00:50:00|142.97|141.97|142.37|141.37|143.09|142.09|142.33|141.33|89
1740531300000|2025-02-26 00:55:00|142.36|141.36|142.33|141.33|142.78|141.78|142.28|141.28|132
1740531600000|2025-02-26 01:00:00|142.38|141.38|142.87|141.87|142.91|141.91|142.28|141.28|126
1740531900000|2025-02-26 01:05:00|142.86|141.86|142.69|141.69|143.02|142.02|142.63|141.63|145
1740532200000|2025-02-26 01:10:00|142.73|141.73|142.72|141.72|143.06|142.06|142.61|141.61|129
1740532500000|2025-02-26 01:15:00|142.68|141.68|142.91|141.91|143.23|142.23|142.66|141.66|129
1740532800000|2025-02-26 01:20:00|142.89|141.89|142.9|141.9|142.97|141.97|142.57|141.57|126
1740533100000|2025-02-26 01:25:00|142.91|141.91|142.83|141.83|143.09|142.09|142.64|141.64|100
1740533400000|2025-02-26 01:30:00|142.77|141.77|143|142|143.32|142.32|142.75|141.75|132
1740533700000|2025-02-26 01:35:00|143.06|142.06|142.74|141.74|143.21|142.21|142.68|141.68|116
1740534000000|2025-02-26 01:40:00|142.77|141.77|142.94|141.94|143.25|142.25|142.77|141.77|106
1740534300000|2025-02-26 01:45:00|142.92|141.92|143.28|142.28|143.41|142.41|142.87|141.87|134
1740534600000|2025-02-26 01:50:00|143.24|142.24|143.85|142.85|143.91|142.91|143.12|142.12|148
1740534900000|2025-02-26 01:55:00|143.8|142.8|143.4|142.4|143.98|142.98|143.4|142.4|90
1740535200000|2025-02-26 02:00:00|143.37|142.37|143.27|142.27|143.63|142.63|143.03|142.03|130
1740535500000|2025-02-26 02:05:00|143.24|142.24|142.79|141.79|143.24|142.24|142.59|141.59|125
1740535800000|2025-02-26 02:10:00|142.8|141.8|143.1|142.1|143.18|142.18|142.73|141.73|97
1740536100000|2025-02-26 02:15:00|143.12|142.12|143.12|142.12|143.47|142.47|143.12|142.12|102
1740536400000|2025-02-26 02:20:00|143.2|142.2|143.29|142.29|143.29|142.29|142.83|141.83|110
1740536700000|2025-02-26 02:25:00|143.31|142.31|143.07|142.07|143.34|142.34|143.01|142.01|85
1740537000000|2025-02-26 02:30:00|143.1|142.1|142.32|141.32|143.15|142.15|142.32|141.32|130
1740537300000|2025-02-26 02:35:00|142.33|141.33|143.16|142.16|143.2|142.2|142.14|141.14|137
1740537600000|2025-02-26 02:40:00|143.2|142.2|142.64|141.64|143.33|142.33|142.42|141.42|133
1740537900000|2025-02-26 02:45:00|142.66|141.66|143.06|142.06|143.06|142.06|142.55|141.55|142
1740538200000|2025-02-26 02:50:00|143.05|142.05|143.6|142.6|143.65|142.65|142.99|141.99|137
1740538500000|2025-02-26 02:55:00|143.58|142.58|144.05|143.05|144.43|143.43|143.58|142.58|209
1740538800000|2025-02-26 03:00:00|143.97|142.97|144.67|143.67|144.7|143.7|143.87|142.87|195
1740539100000|2025-02-26 03:05:00|144.68|143.68|144.73|143.73|144.91|143.91|144.45|143.45|138
1740539400000|2025-02-26 03:10:00|144.71|143.71|144.72|143.72|145.19|144.19|144.57|143.57|160
1740539700000|2025-02-26 03:15:00|144.73|143.73|145.65|144.65|145.69|144.69|144.73|143.73|164
1740540000000|2025-02-26 03:20:00|145.64|144.64|145.68|144.68|145.68|144.68|145.27|144.27|147
1740540300000|2025-02-26 03:25:00|145.67|144.67|145.1|144.1|145.68|144.68|144.81|143.81|144
1740540600000|2025-02-26 03:30:00|145.12|144.12|144.51|143.51|145.3|144.3|144.34|143.34|139
1740540900000|2025-02-26 03:35:00|144.44|143.44|144.39|143.39|144.67|143.67|144.28|143.28|114
1740541200000|2025-02-26 03:40:00|144.37|143.37|143.9|142.9|144.5|143.5|143.85|142.85|93
1740541500000|2025-02-26 03:45:00|143.87|142.87|144.02|143.02|144.29|143.29|143.2|142.2|150
1740541800000|2025-02-26 03:50:00|143.97|142.97|144.15|143.15|144.34|143.34|143.91|142.91|115
1740542100000|2025-02-26 03:55:00|144.17|143.17|143.83|142.83|144.3|143.3|143.83|142.83|103
1740542400000|2025-02-26 04:00:00|143.82|142.82|143.69|142.69|144.22|143.22|143.57|142.57|130
1740542700000|2025-02-26 04:05:00|143.68|142.68|144.38|143.38|144.74|143.74|143.48|142.48|135
1740543000000|2025-02-26 04:10:00|144.34|143.34|144.17|143.17|144.55|143.55|143.9|142.9|125
1740543300000|2025-02-26 04:15:00|144.15|143.15|144.2|143.2|144.25|143.25|143.73|142.73|138
1740543600000|2025-02-26 04:20:00|144.19|143.19|144.45|143.45|144.51|143.51|144.08|143.08|113
1740543900000|2025-02-26 04:25:00|144.48|143.48|144.95|143.95|144.96|143.96|144.31|143.31|103
1740544200000|2025-02-26 04:30:00|144.98|143.98|144.69|143.69|145.2|144.2|144.69|143.69|147
1740544500000|2025-02-26 04:35:00|144.68|143.68|144.78|143.78|144.84|143.84|144.24|143.24|123
1740544800000|2025-02-26 04:40:00|144.81|143.81|144.37|143.37|145|144|144.37|143.37|132
1740545100000|2025-02-26 04:45:00|144.41|143.41|144.12|143.12|144.46|143.46|144.02|143.02|140
1740545400000|2025-02-26 04:50:00|144.13|143.13|143.2|142.2|144.13|143.13|143.09|142.09|116
1740545700000|2025-02-26 04:55:00|143.14|142.14|142.99|141.99|143.31|142.31|142.91|141.91|123
1740546000000|2025-02-26 05:00:00|143.03|142.03|142.91|141.91|143.23|142.23|142.65|141.65|155
1740546300000|2025-02-26 05:05:00|142.89|141.89|143.58|142.58|143.64|142.64|142.81|141.81|138
1740546600000|2025-02-26 05:10:00|143.64|142.64|143.12|142.12|143.75|142.75|142.9|141.9|114
1740546900000|2025-02-26 05:15:00|143.19|142.19|142.79|141.79|143.44|142.44|142.73|141.73|149
1740547200000|2025-02-26 05:20:00|142.78|141.78|143.13|142.13|143.24|142.24|142.61|141.61|127
1740547500000|2025-02-26 05:25:00|143.19|142.19|143.02|142.02|143.72|142.72|142.98|141.98|131
1740547800000|2025-02-26 05:30:00|143|142|142.99|141.99|143.14|142.14|142.78|141.78|160
1740548100000|2025-02-26 05:35:00|142.91|141.91|142.86|141.86|143.16|142.16|142.66|141.66|107
1740548400000|2025-02-26 05:40:00|142.84|141.84|143.07|142.07|143.22|142.22|142.84|141.84|80
1740548700000|2025-02-26 05:45:00|143.1|142.1|142.87|141.87|143.18|142.18|142.71|141.71|100
1740549000000|2025-02-26 05:50:00|142.89|141.89|142.23|141.23|142.97|141.97|142.21|141.21|105
1740549300000|2025-02-26 05:55:00|142.25|141.25|141.74|140.74|142.56|141.56|141.74|140.74|98
1740549600000|2025-02-26 06:00:00|141.73|140.73|142.07|141.07|142.12|141.12|141.67|140.67|148
1740549900000|2025-02-26 06:05:00|142.09|141.09|142.01|141.01|142.28|141.28|141.92|140.92|107
1740550200000|2025-02-26 06:10:00|142.03|141.03|142.04|141.04|142.26|141.26|141.91|140.91|81
1740550500000|2025-02-26 06:15:00|142.06|141.06|142.42|141.42|142.47|141.47|141.92|140.92|147
1740550800000|2025-02-26 06:20:00|142.4|141.4|142.39|141.39|142.44|141.44|141.9|140.9|112
1740551100000|2025-02-26 06:25:00|142.41|141.41|142.28|141.28|142.45|141.45|142.23|141.23|105
1740551400000|2025-02-26 06:30:00|142.27|141.27|142.45|141.45|142.53|141.53|141.98|140.98|112
1740551700000|2025-02-26 06:35:00|142.5|141.5|141.86|140.86|142.75|141.75|141.85|140.85|111
1740552000000|2025-02-26 06:40:00|141.84|140.84|142.21|141.21|142.29|141.29|141.65|140.65|81
1740552300000|2025-02-26 06:45:00|142.26|141.26|142.51|141.51|142.71|141.71|142.26|141.26|116
1740552600000|2025-02-26 06:50:00|142.54|141.54|142.83|141.83|142.91|141.91|142.52|141.52|100
1740552900000|2025-02-26 06:55:00|142.8|141.8|142.96|141.96|142.97|141.97|142.62|141.62|89
1740553200000|2025-02-26 07:00:00|142.91|141.91|142.51|141.51|143.08|142.08|142.51|141.51|132
1740553500000|2025-02-26 07:05:00|142.46|141.46|142.3|141.3|142.48|141.48|142.18|141.18|103
1740553800000|2025-02-26 07:10:00|142.28|141.28|142.76|141.76|142.98|141.98|142.27|141.27|133
1740554100000|2025-02-26 07:15:00|142.8|141.8|142.25|141.25|142.8|141.8|142.06|141.06|113
1740554400000|2025-02-26 07:20:00|142.22|141.22|141.81|140.81|142.38|141.38|141.81|140.81|108
1740554700000|2025-02-26 07:25:00|141.82|140.82|141.97|140.97|142.12|141.12|141.81|140.81|103
1740555000000|2025-02-26 07:30:00|141.94|140.94|140.92|139.92|141.97|140.97|140.87|139.87|142
1740555300000|2025-02-26 07:35:00|140.86|139.86|140.4|139.4|140.96|139.96|140.33|139.33|159
1740555600000|2025-02-26 07:40:00|140.31|139.31|140.66|139.66|140.66|139.66|140.14|139.14|136
1740555900000|2025-02-26 07:45:00|140.62|139.62|140.41|139.41|140.67|139.67|140.37|139.37|129
1740556200000|2025-02-26 07:50:00|140.45|139.45|140.45|139.45|140.61|139.61|140.35|139.35|84
1740556500000|2025-02-26 07:55:00|140.44|139.44|140.69|139.69|140.94|139.94|140.32|139.32|85
1740556800000|2025-02-26 08:00:00|140.7|139.7|140.71|139.71|141.27|140.27|140.58|139.58|149
1740557100000|2025-02-26 08:05:00|140.69|139.69|139.95|138.95|140.7|139.7|139.7|138.7|197
1740557400000|2025-02-26 08:10:00|139.88|138.88|139.86|138.86|140.19|139.19|139.62|138.62|130
1740557700000|2025-02-26 08:15:00|139.87|138.87|139.97|138.97|140.35|139.35|139.72|138.72|147
1740558000000|2025-02-26 08:20:00|139.93|138.93|140.29|139.29|140.37|139.37|139.91|138.91|145
1740558300000|2025-02-26 08:25:00|140.34|139.34|140.56|139.56|140.65|139.65|140.19|139.19|112
1740558600000|2025-02-26 08:30:00|140.53|139.53|140.54|139.54|140.78|139.78|140.02|139.02|150
1740558900000|2025-02-26 08:35:00|140.5|139.5|140.41|139.41|140.95|139.95|140.41|139.41|150
1740559200000|2025-02-26 08:40:00|140.42|139.42|140.66|139.66|140.94|139.94|140.41|139.41|130
1740559500000|2025-02-26 08:45:00|140.67|139.67|140.8|139.8|140.86|139.86|140.4|139.4|135
1740559800000|2025-02-26 08:50:00|140.81|139.81|140.99|139.99|141.13|140.13|140.63|139.63|107
1740560100000|2025-02-26 08:55:00|141|140|140.77|139.77|141.06|140.06|140.77|139.77|81
1740560400000|2025-02-26 09:00:00|140.83|139.83|141.09|140.09|141.27|140.27|140.58|139.58|173
1740560700000|2025-02-26 09:05:00|141.03|140.03|140.9|139.9|141.07|140.07|140.8|139.8|100
1740561000000|2025-02-26 09:10:00|140.92|139.92|141.02|140.02|141.31|140.31|140.92|139.92|97
1740561300000|2025-02-26 09:15:00|141.04|140.04|141.22|140.22|141.69|140.69|141.02|140.02|157
1740561600000|2025-02-26 09:20:00|141.16|140.16|141.1|140.1|141.61|140.61|141.09|140.09|103
1740561900000|2025-02-26 09:25:00|141.09|140.09|141|140|141.21|140.21|140.97|139.97|87
1740562200000|2025-02-26 09:30:00|140.99|139.99|141.39|140.39|141.49|140.49|140.96|139.96|112
1740562500000|2025-02-26 09:35:00|141.36|140.36|142.23|141.23|142.23|141.23|141.31|140.31|132
1740562800000|2025-02-26 09:40:00|142.2|141.2|142.16|141.16|142.34|141.34|141.93|140.93|145
1740563100000|2025-02-26 09:45:00|142.13|141.13|142.03|141.03|142.17|141.17|141.82|140.82|130
1740563400000|2025-02-26 09:50:00|142|141|142.43|141.43|142.71|141.71|142|141|84
1740563700000|2025-02-26 09:55:00|142.45|141.45|142.52|141.52|142.53|141.53|142.17|141.17|88
1740564000000|2025-02-26 10:00:00|142.5|141.5|141.67|140.67|142.5|141.5|141.67|140.67|102
1740564300000|2025-02-26 10:05:00|141.65|140.65|141.61|140.61|141.65|140.65|141.2|140.2|96
1740564600000|2025-02-26 10:10:00|141.64|140.64|141.33|140.33|141.71|140.71|141.21|140.21|80
1740564900000|2025-02-26 10:15:00|141.28|140.28|141.05|140.05|141.34|140.34|140.91|139.91|87
1740565200000|2025-02-26 10:20:00|141.1|140.1|141.06|140.06|141.12|140.12|140.78|139.78|82
1740565500000|2025-02-26 10:25:00|141.08|140.08|141.19|140.19|141.41|140.41|140.95|139.95|89
1740565800000|2025-02-26 10:30:00|141.2|140.2|141.22|140.22|141.46|140.46|140.91|139.91|103
1740566100000|2025-02-26 10:35:00|141.19|140.19|141.39|140.39|141.52|140.52|141.06|140.06|87
1740566400000|2025-02-26 10:40:00|141.41|140.41|141.56|140.56|141.7|140.7|141.38|140.38|88
1740566700000|2025-02-26 10:45:00|141.58|140.58|141.18|140.18|141.74|140.74|141.18|140.18|106
1740567000000|2025-02-26 10:50:00|141.11|140.11|141.21|140.21|141.28|140.28|140.91|139.91|96
1740567300000|2025-02-26 10:55:00|141.25|140.25|141.37|140.37|141.47|140.47|141.16|140.16|73
1740567600000|2025-02-26 11:00:00|141.36|140.36|140.92|139.92|141.36|140.36|140.92|139.92|99
1740567900000|2025-02-26 11:05:00|140.93|139.93|140.7|139.7|141.09|140.09|140.68|139.68|83
1740568200000|2025-02-26 11:10:00|140.72|139.72|140.91|139.91|141.05|140.05|140.67|139.67|74
1740568500000|2025-02-26 11:15:00|140.9|139.9|141.04|140.04|141.06|140.06|140.59|139.59|63
1740568800000|2025-02-26 11:20:00|141.05|140.05|140.37|139.37|141.06|140.06|140.37|139.37|76
1740569100000|2025-02-26 11:25:00|140.38|139.38|140.23|139.23|140.46|139.46|140.23|139.23|124
1740569400000|2025-02-26 11:30:00|140.24|139.24|139.78|138.78|140.55|139.55|139.74|138.74|96
1740569700000|2025-02-26 11:35:00|139.76|138.76|139|138|140|139|138.77|137.77|137
1740570000000|2025-02-26 11:40:00|138.92|137.92|138.99|137.99|139.34|138.34|138.84|137.84|112
1740570300000|2025-02-26 11:45:00|139.02|138.02|138.93|137.93|139.09|138.09|138.68|137.68|97
1740570600000|2025-02-26 11:50:00|138.92|137.92|138.82|137.82|139.03|138.03|138.76|137.76|80
1740570900000|2025-02-26 11:55:00|138.81|137.81|138.62|137.62|138.98|137.98|138.57|137.57|99
1740571200000|2025-02-26 12:00:00|138.66|137.66|138.46|137.46|138.69|137.69|138.29|137.29|135
1740571500000|2025-02-26 12:05:00|138.5|137.5|138.74|137.74|138.96|137.96|138.2|137.2|133
1740571800000|2025-02-26 12:10:00|138.75|137.75|138.89|137.89|138.95|137.95|138.44|137.44|141
1740572100000|2025-02-26 12:15:00|138.84|137.84|138.81|137.81|139.08|138.08|138.66|137.66|157
1740572400000|2025-02-26 12:20:00|138.75|137.75|138.51|137.51|138.92|137.92|138.36|137.36|141
1740572700000|2025-02-26 12:25:00|138.47|137.47|138.68|137.68|138.71|137.71|138.41|137.41|136
1740573000000|2025-02-26 12:30:00|138.65|137.65|138.2|137.2|138.81|137.81|138.17|137.17|134
1740573300000|2025-02-26 12:35:00|138.28|137.28|138.41|137.41|138.56|137.56|138.21|137.21|127
1740573600000|2025-02-26 12:40:00|138.43|137.43|137.67|136.67|138.56|137.56|137.66|136.66|152
1740573900000|2025-02-26 12:45:00|137.69|136.69|137.3|136.3|137.93|136.93|137.3|136.3|182
1740574200000|2025-02-26 12:50:00|137.27|136.27|137.17|136.17|137.36|136.36|136.91|135.91|222
1740574500000|2025-02-26 12:55:00|137.19|136.19|137.46|136.46|137.65|136.65|137.09|136.09|205
1740574800000|2025-02-26 13:00:00|137.41|136.41|137.34|136.34|137.83|136.83|137.23|136.23|182
1740575100000|2025-02-26 13:05:00|137.35|136.35|137.93|136.93|137.94|136.94|137.14|136.14|172
1740575400000|2025-02-26 13:10:00|137.98|136.98|137.24|136.24|138.06|137.06|137.09|136.09|175
1740575700000|2025-02-26 13:15:00|137.34|136.34|137.2|136.2|137.44|136.44|137.11|136.11|177
1740576000000|2025-02-26 13:20:00|137.19|136.19|137.68|136.68|137.9|136.9|137.11|136.11|176
1740576300000|2025-02-26 13:25:00|137.66|136.66|137.55|136.55|137.86|136.86|137.23|136.23|158
1740576600000|2025-02-26 13:30:00|137.53|136.53|137.59|136.59|137.83|136.83|137.39|136.39|159
1740576900000|2025-02-26 13:35:00|137.57|136.57|137.39|136.39|137.82|136.82|137.22|136.22|131
1740577200000|2025-02-26 13:40:00|137.36|136.36|137.46|136.46|137.48|136.48|137.14|136.14|108
1740577500000|2025-02-26 13:45:00|137.48|136.48|137.05|136.05|137.52|136.52|136.77|135.77|134
1740577800000|2025-02-26 13:50:00|137.1|136.1|137.18|136.18|137.31|136.31|136.85|135.85|131
1740578100000|2025-02-26 13:55:00|137.17|136.17|136.98|135.98|137.18|136.18|136.51|135.51|193
1740578400000|2025-02-26 14:00:00|137.02|136.02|136.11|135.11|137.08|136.08|135.81|134.81|233
1740578700000|2025-02-26 14:05:00|136.16|135.16|135.65|134.65|136.56|135.56|135.59|134.59|247
1740579000000|2025-02-26 14:10:00|135.62|134.62|136.26|135.26|136.31|135.31|135.47|134.47|209
1740579300000|2025-02-26 14:15:00|136.25|135.25|135.86|134.86|136.67|135.67|135.54|134.54|228
1740579600000|2025-02-26 14:20:00|135.83|134.83|135.63|134.63|135.93|134.93|135.29|134.29|239
1740579900000|2025-02-26 14:25:00|135.68|134.68|135.61|134.61|135.82|134.82|135.15|134.15|221
1740580200000|2025-02-26 14:30:00|135.57|134.57|136.1|135.1|136.79|135.79|135.26|134.26|259
1740580500000|2025-02-26 14:35:00|136.09|135.09|137.04|136.04|137.24|136.24|135.67|134.67|265
1740580800000|2025-02-26 14:40:00|136.99|135.99|137.48|136.48|138.11|137.11|136.94|135.94|262
1740581100000|2025-02-26 14:45:00|137.51|136.51|138.28|137.28|138.81|137.81|137.13|136.13|272
1740581400000|2025-02-26 14:50:00|138.3|137.3|138.6|137.6|138.64|137.64|137.74|136.74|249
1740581700000|2025-02-26 14:55:00|138.59|137.59|138.84|137.84|138.9|137.9|138.18|137.18|178
1740582000000|2025-02-26 15:00:00|138.9|137.9|138.6|137.6|139.59|138.59|138.51|137.51|229
1740582300000|2025-02-26 15:05:00|138.58|137.58|139.63|138.63|139.67|138.67|138.44|137.44|254
1740582600000|2025-02-26 15:10:00|139.66|138.66|140.22|139.22|140.74|139.74|139.44|138.44|268
1740582900000|2025-02-26 15:15:00|140.35|139.35|140.19|139.19|140.35|139.35|139.58|138.58|244
1740583200000|2025-02-26 15:20:00|140.2|139.2|139.54|138.54|140.2|139.2|139.36|138.36|210
1740583500000|2025-02-26 15:25:00|139.52|138.52|139.11|138.11|139.72|138.72|138.99|137.99|202
1740583800000|2025-02-26 15:30:00|139.13|138.13|140.74|139.74|140.96|139.96|139.1|138.1|215
1740584100000|2025-02-26 15:35:00|140.78|139.78|140.42|139.42|140.89|139.89|140.33|139.33|201
1740584400000|2025-02-26 15:40:00|140.41|139.41|140.29|139.29|140.6|139.6|140.29|139.29|177
1740584700000|2025-02-26 15:45:00|140.28|139.28|140.35|139.35|140.83|139.83|140.05|139.05|219
1740585000000|2025-02-26 15:50:00|140.38|139.38|139.62|138.62|140.38|139.38|139.58|138.58|198
1740585300000|2025-02-26 15:55:00|139.61|138.61|139.77|138.77|139.77|138.77|139.3|138.3|171
1740585600000|2025-02-26 16:00:00|139.82|138.82|139.43|138.43|140.29|139.29|139.34|138.34|202
1740585900000|2025-02-26 16:05:00|139.38|138.38|138.88|137.88|139.88|138.88|138.88|137.88|216
1740586200000|2025-02-26 16:10:00|138.9|137.9|138.78|137.78|139.02|138.02|138.41|137.41|224
1740586500000|2025-02-26 16:15:00|138.75|137.75|138.07|137.07|138.75|137.75|137.72|136.72|236
1740586800000|2025-02-26 16:20:00|138.14|137.14|138.14|137.14|138.65|137.65|137.96|136.96|227
1740587100000|2025-02-26 16:25:00|138.15|137.15|138.94|137.94|139.22|138.22|138.15|137.15|225
1740587400000|2025-02-26 16:30:00|138.92|137.92|139.06|138.06|139.52|138.52|138.58|137.58|219
1740587700000|2025-02-26 16:35:00|138.92|137.92|138.77|137.77|139.2|138.2|138.51|137.51|226
1740588000000|2025-02-26 16:40:00|138.74|137.74|138.51|137.51|139.31|138.31|138.37|137.37|197
1740588300000|2025-02-26 16:45:00|138.54|137.54|138.04|137.04|138.55|137.55|137.76|136.76|224
1740588600000|2025-02-26 16:50:00|138.1|137.1|137.92|136.92|138.21|137.21|137.7|136.7|195
1740588900000|2025-02-26 16:55:00|138.15|137.15|137.68|136.68|138.32|137.32|137.61|136.61|161
1740589200000|2025-02-26 17:00:00|137.73|136.73|137.85|136.85|138.14|137.14|137.54|136.54|210
1740589500000|2025-02-26 17:05:00|137.83|136.83|137.8|136.8|138.19|137.19|137.77|136.77|173
1740589800000|2025-02-26 17:10:00|137.87|136.87|137.77|136.77|138.23|137.23|137.77|136.77|138
1740590100000|2025-02-26 17:15:00|137.76|136.76|137.25|136.25|137.88|136.88|137.08|136.08|195
1740590400000|2025-02-26 17:20:00|137.21|136.21|137|136|137.31|136.31|136.5|135.5|221
1740590700000|2025-02-26 17:25:00|137.03|136.03|136.75|135.75|137.04|136.04|136.22|135.22|206
1740591000000|2025-02-26 17:30:00|136.76|135.76|135.82|134.82|137.03|136.03|135.8|134.8|205
1740591300000|2025-02-26 17:35:00|135.86|134.86|135.79|134.79|136.33|135.33|135.76|134.76|207
1740591600000|2025-02-26 17:40:00|135.77|134.77|135.75|134.75|135.96|134.96|135.37|134.37|206
1740591900000|2025-02-26 17:45:00|135.76|134.76|135.29|134.29|135.98|134.98|135.13|134.13|207
1740592200000|2025-02-26 17:50:00|135.27|134.27|134.29|133.29|135.5|134.5|133.95|132.95|227
1740592500000|2025-02-26 17:55:00|134.32|133.32|134.52|133.52|134.54|133.54|133.73|132.73|214
1740592800000|2025-02-26 18:00:00|134.45|133.45|134.45|133.45|135.13|134.13|133.85|132.85|249
1740593100000|2025-02-26 18:05:00|134.41|133.41|134.97|133.97|135.08|134.08|134.41|133.41|255
1740593400000|2025-02-26 18:10:00|134.96|133.96|134.98|133.98|135.37|134.37|134.71|133.71|222
1740593700000|2025-02-26 18:15:00|135.03|134.03|134.03|133.03|135.04|134.04|134.03|133.03|245
1740594000000|2025-02-26 18:20:00|134.04|133.04|134.53|133.53|134.74|133.74|133.87|132.87|199
1740594300000|2025-02-26 18:25:00|134.5|133.5|133|132|134.6|133.6|133|132|208
1740594600000|2025-02-26 18:30:00|132.9|131.9|133.53|132.53|134.14|133.14|132.9|131.9|277
1740594900000|2025-02-26 18:35:00|133.52|132.52|132.1|131.1|133.81|132.81|131.83|130.83|279
1740595200000|2025-02-26 18:40:00|131.99|130.99|133.48|132.48|133.75|132.75|131.82|130.82|259
1740595500000|2025-02-26 18:45:00|133.52|132.52|132.81|131.81|133.98|132.98|132.76|131.76|256
1740595800000|2025-02-26 18:50:00|132.86|131.86|131.59|130.59|132.96|131.96|131.16|130.16|255
1740596100000|2025-02-26 18:55:00|131.56|130.56|131.9|130.9|132.02|131.02|131.16|130.16|267
1740596400000|2025-02-26 19:00:00|131.85|130.85|132.48|131.48|133.01|132.01|131.42|130.42|253
1740596700000|2025-02-26 19:05:00|132.45|131.45|132.19|131.19|132.6|131.6|131.68|130.68|258
1740597000000|2025-02-26 19:10:00|132.25|131.25|133.41|132.41|133.62|132.62|132.09|131.09|255
1740597300000|2025-02-26 19:15:00|133.42|132.42|132.88|131.88|134.02|133.02|132.87|131.87|240
1740597600000|2025-02-26 19:20:00|132.86|131.86|132.33|131.33|133.07|132.07|132.33|131.33|210
1740597900000|2025-02-26 19:25:00|132.26|131.26|131.78|130.78|132.45|131.45|131.66|130.66|223
1740598200000|2025-02-26 19:30:00|131.75|130.75|132.02|131.02|132.37|131.37|131.44|130.44|261
1740598500000|2025-02-26 19:35:00|132.01|131.01|131.74|130.74|132.21|131.21|131.25|130.25|236
1740598800000|2025-02-26 19:40:00|131.7|130.7|132.47|131.47|132.48|131.48|131.46|130.46|227
1740599100000|2025-02-26 19:45:00|132.52|131.52|132.04|131.04|132.8|131.8|131.86|130.86|220
1740599400000|2025-02-26 19:50:00|132.02|131.02|132.7|131.7|132.7|131.7|131.74|130.74|210
1740599700000|2025-02-26 19:55:00|132.74|131.74|132.43|131.43|132.89|131.89|132.38|131.38|156
1740600000000|2025-02-26 20:00:00|132.44|131.44|133.84|132.84|133.84|132.84|132.3|131.3|216
1740600300000|2025-02-26 20:05:00|133.88|132.88|133.66|132.66|134.36|133.36|133.37|132.37|218
1740600600000|2025-02-26 20:10:00|133.67|132.67|132.29|131.29|133.77|132.77|132.06|131.06|246
1740600900000|2025-02-26 20:15:00|132.23|131.23|131.84|130.84|132.79|131.79|131.41|130.41|284
1740601200000|2025-02-26 20:20:00|131.89|130.89|132.94|131.94|133.26|132.26|131.54|130.54|262
1740601500000|2025-02-26 20:25:00|132.92|131.92|134.43|133.43|135.12|134.12|132.91|131.91|271
1740601800000|2025-02-26 20:30:00|134.38|133.38|134.24|133.24|134.82|133.82|133.73|132.73|245
1740602100000|2025-02-26 20:35:00|134.25|133.25|135.05|134.05|135.16|134.16|133.78|132.78|228
1740602400000|2025-02-26 20:40:00|135.03|134.03|135.5|134.5|135.53|134.53|134.73|133.73|249
1740602700000|2025-02-26 20:45:00|135.47|134.47|135.64|134.64|136.15|135.15|135.05|134.05|246
1740603000000|2025-02-26 20:50:00|135.62|134.62|135.71|134.71|135.95|134.95|135.33|134.33|201
1740603300000|2025-02-26 20:55:00|135.74|134.74|135.94|134.94|136.17|135.17|135.49|134.49|191
1740603600000|2025-02-26 21:00:00|135.96|134.96|135.32|134.32|135.96|134.96|134.91|133.91|242
1740603900000|2025-02-26 21:05:00|135.26|134.26|135.83|134.83|136.36|135.36|134.95|133.95|241
1740604200000|2025-02-26 21:10:00|135.86|134.86|135.73|134.73|136.29|135.29|135.6|134.6|194
1740604500000|2025-02-26 21:15:00|135.71|134.71|134.96|133.96|135.92|134.92|134.9|133.9|233
1740604800000|2025-02-26 21:20:00|134.97|133.97|136.86|135.86|137.33|136.33|134.77|133.77|285
1740605100000|2025-02-26 21:25:00|136.87|135.87|135.93|134.93|136.94|135.94|135.51|134.51|268
1740605400000|2025-02-26 21:30:00|135.9|134.9|135.05|134.05|136.09|135.09|134.71|133.71|251
1740605700000|2025-02-26 21:35:00|135.06|134.06|135.18|134.18|135.51|134.51|134.8|133.8|228
1740606000000|2025-02-26 21:40:00|135.19|134.19|134.83|133.83|135.54|134.54|134.66|133.66|218
1740606300000|2025-02-26 21:45:00|134.81|133.81|134.89|133.89|135.26|134.26|134.42|133.42|234
1740606600000|2025-02-26 21:50:00|134.86|133.86|135.52|134.52|135.75|134.75|134.71|133.71|207
1740606900000|2025-02-26 21:55:00|135.56|134.56|136.71|135.71|136.71|135.71|135.53|134.53|228
1740607200000|2025-02-26 22:00:00|136.72|135.72|137.98|136.98|138.36|137.36|136.65|135.65|403
1740607500000|2025-02-26 22:05:00|137.97|136.97|137.53|136.53|138.13|137.13|137.28|136.28|442
1740607800000|2025-02-26 22:10:00|137.54|136.54|136.93|135.93|137.64|136.64|136.83|135.83|380
1740608100000|2025-02-26 22:15:00|136.92|135.92|137.03|136.03|137.51|136.51|136.67|135.67|334
1740608400000|2025-02-26 22:20:00|137.01|136.01|137.18|136.18|137.26|136.26|136.87|135.87|147
1740608700000|2025-02-26 22:25:00|137.22|136.22|136.43|135.43|137.22|136.22|136.43|135.43|185
1740609000000|2025-02-26 22:30:00|136.41|135.41|136.53|135.53|136.72|135.72|136.27|135.27|197
1740609300000|2025-02-26 22:35:00|136.51|135.51|136.44|135.44|136.55|135.55|136.08|135.08|165
1740609600000|2025-02-26 22:40:00|136.43|135.43|136.23|135.23|136.44|135.44|136.11|135.11|104
1740609900000|2025-02-26 22:45:00|136.21|135.21|137.02|136.02|137.04|136.04|136.21|135.21|104
1740610200000|2025-02-26 22:50:00|137.03|136.03|137.1|136.1|137.32|136.32|136.96|135.96|75
1740610500000|2025-02-26 22:55:00|137.09|136.09|136.27|135.27|137.09|136.09|135.91|134.91|158
1740610800000|2025-02-26 23:00:00|136.28|135.28|137.11|136.11|137.14|136.14|136.14|135.14|231
1740611100000|2025-02-26 23:05:00|137.12|136.12|136.48|135.48|137.16|136.16|136.45|135.45|176
1740611400000|2025-02-26 23:10:00|136.54|135.54|136.01|135.01|136.54|135.54|136.01|135.01|131
1740611700000|2025-02-26 23:15:00|136|135|136.26|135.26|136.45|135.45|135.98|134.98|144
1740612000000|2025-02-26 23:20:00|136.19|135.19|135.75|134.75|136.28|135.28|135.53|134.53|171
1740612300000|2025-02-26 23:25:00|135.76|134.76|136.07|135.07|136.1|135.1|135.75|134.75|115
1740612600000|2025-02-26 23:30:00|136.09|135.09|135.6|134.6|136.09|135.09|135.36|134.36|164
1740612900000|2025-02-26 23:35:00|135.63|134.63|135.41|134.41|135.9|134.9|135.37|134.37|132
1740613200000|2025-02-26 23:40:00|135.45|134.45|135.37|134.37|135.61|134.61|135.3|134.3|98
1740613500000|2025-02-26 23:45:00|135.46|134.46|135.16|134.16|135.63|134.63|135.11|134.11|131
1740613800000|2025-02-26 23:50:00|135.15|134.15|135.2|134.2|135.53|134.53|135.15|134.15|112
1740614100000|2025-02-26 23:55:00|135.22|134.22|135.83|134.83|135.92|134.92|135.22|134.22|114
1740614400000|2025-02-27 00:00:00|135.86|134.86|136.03|135.03|136.62|135.62|135.79|134.79|176
1740614700000|2025-02-27 00:05:00|136.06|135.06|136.68|135.68|136.9|135.9|136.06|135.06|194
1740615000000|2025-02-27 00:10:00|136.64|135.64|136.23|135.23|136.98|135.98|136.23|135.23|181
1740615300000|2025-02-27 00:15:00|136.26|135.26|136.99|135.99|137.09|136.09|136.23|135.23|189
1740615600000|2025-02-27 00:20:00|136.98|135.98|136.56|135.56|137.28|136.28|136.54|135.54|214
1740615900000|2025-02-27 00:25:00|136.57|135.57|136.69|135.69|136.85|135.85|136.23|135.23|188
1740616200000|2025-02-27 00:30:00|136.7|135.7|135.65|134.65|136.84|135.84|135.51|134.51|227
1740616500000|2025-02-27 00:35:00|135.61|134.61|136.17|135.17|136.34|135.34|135.58|134.58|217
1740616800000|2025-02-27 00:40:00|136.18|135.18|136.84|135.84|136.97|135.97|135.97|134.97|197
1740617100000|2025-02-27 00:45:00|136.78|135.78|137.55|136.55|137.77|136.77|136.77|135.77|191
1740617400000|2025-02-27 00:50:00|137.61|136.61|136.91|135.91|137.61|136.61|136.86|135.86|191
1740617700000|2025-02-27 00:55:00|136.92|135.92|136.74|135.74|137.44|136.44|136.74|135.74|141
1740618000000|2025-02-27 01:00:00|136.75|135.75|136.21|135.21|136.75|135.75|136.01|135.01|194
1740618300000|2025-02-27 01:05:00|136.24|135.24|136.01|135.01|136.25|135.25|135.58|134.58|208
1740618600000|2025-02-27 01:10:00|136.08|135.08|136.76|135.76|137.15|136.15|135.99|134.99|189
1740618900000|2025-02-27 01:15:00|136.79|135.79|136.68|135.68|137.3|136.3|136.57|135.57|191
1740619200000|2025-02-27 01:20:00|136.67|135.67|137.94|136.94|138.41|137.41|136.66|135.66|222
1740619500000|2025-02-27 01:25:00|137.93|136.93|138.38|137.38|138.8|137.8|137.91|136.91|243
1740619800000|2025-02-27 01:30:00|138.42|137.42|138.12|137.12|138.75|137.75|137.96|136.96|229
1740620100000|2025-02-27 01:35:00|138.13|137.13|137.6|136.6|138.24|137.24|137.4|136.4|192
1740620400000|2025-02-27 01:40:00|137.63|136.63|137.57|136.57|138.14|137.14|137.39|136.39|166
1740620700000|2025-02-27 01:45:00|137.55|136.55|137.75|136.75|138.32|137.32|137.38|136.38|194
1740621000000|2025-02-27 01:50:00|137.73|136.73|138.6|137.6|138.61|137.61|137.65|136.65|185
1740621300000|2025-02-27 01:55:00|138.59|137.59|137.47|136.47|138.6|137.6|137.47|136.47|165
1740621600000|2025-02-27 02:00:00|137.46|136.46|137.84|136.84|137.91|136.91|137.2|136.2|210
1740621900000|2025-02-27 02:05:00|137.81|136.81|137.2|136.2|137.84|136.84|137.2|136.2|200
1740622200000|2025-02-27 02:10:00|137.17|136.17|137.46|136.46|137.75|136.75|137.17|136.17|173
1740622500000|2025-02-27 02:15:00|137.41|136.41|138.06|137.06|138.24|137.24|137.34|136.34|186
1740622800000|2025-02-27 02:20:00|138.02|137.02|138.05|137.05|138.4|137.4|137.89|136.89|177
1740623100000|2025-02-27 02:25:00|138.02|137.02|138.29|137.29|139.27|138.27|138.02|137.02|199
1740623400000|2025-02-27 02:30:00|138.24|137.24|137.69|136.69|138.34|137.34|137.53|136.53|207
1740623700000|2025-02-27 02:35:00|137.78|136.78|136.92|135.92|137.78|136.78|136.83|135.83|196
1740624000000|2025-02-27 02:40:00|136.9|135.9|137.02|136.02|137.33|136.33|136.76|135.76|163
1740624300000|2025-02-27 02:45:00|136.93|135.93|136.71|135.71|137.48|136.48|136.62|135.62|147
1740624600000|2025-02-27 02:50:00|136.76|135.76|136.41|135.41|136.82|135.82|136.16|135.16|159
1740624900000|2025-02-27 02:55:00|136.47|135.47|136.37|135.37|136.5|135.5|136.08|135.08|140
1740625200000|2025-02-27 03:00:00|136.4|135.4|136.58|135.58|136.73|135.73|135.95|134.95|210
1740625500000|2025-02-27 03:05:00|136.59|135.59|136.71|135.71|136.88|135.88|136.51|135.51|140
1740625800000|2025-02-27 03:10:00|136.74|135.74|136.94|135.94|137.35|136.35|136.72|135.72|132
1740626100000|2025-02-27 03:15:00|136.92|135.92|137.43|136.43|137.74|136.74|136.9|135.9|175
1740626400000|2025-02-27 03:20:00|137.45|136.45|137.88|136.88|137.96|136.96|137.45|136.45|132
1740626700000|2025-02-27 03:25:00|137.85|136.85|137.72|136.72|137.94|136.94|137.28|136.28|143
1740627000000|2025-02-27 03:30:00|137.68|136.68|138.04|137.04|138.12|137.12|137.54|136.54|164
1740627300000|2025-02-27 03:35:00|137.99|136.99|138.46|137.46|138.74|137.74|137.97|136.97|146
1740627600000|2025-02-27 03:40:00|138.42|137.42|138.33|137.33|138.99|137.99|138.33|137.33|147
1740627900000|2025-02-27 03:45:00|138.31|137.31|138.89|137.89|138.92|137.92|138.3|137.3|173
1740628200000|2025-02-27 03:50:00|138.93|137.93|139.09|138.09|139.26|138.26|138.6|137.6|168
1740628500000|2025-02-27 03:55:00|139.02|138.02|139.08|138.08|139.55|138.55|138.95|137.95|140
1740628800000|2025-02-27 04:00:00|139.05|138.05|139.41|138.41|139.43|138.43|138.85|137.85|184
1740629100000|2025-02-27 04:05:00|139.48|138.48|139.08|138.08|139.9|138.9|139.08|138.08|172
1740629400000|2025-02-27 04:10:00|139.05|138.05|138.66|137.66|139.1|138.1|138.55|137.55|162
1740629700000|2025-02-27 04:15:00|138.69|137.69|138.31|137.31|138.95|137.95|138.24|137.24|175
1740630000000|2025-02-27 04:20:00|138.3|137.3|138.03|137.03|138.43|137.43|137.99|136.99|132
1740630300000|2025-02-27 04:25:00|138.01|137.01|138.31|137.31|138.35|137.35|137.87|136.87|93
1740630600000|2025-02-27 04:30:00|138.33|137.33|137.99|136.99|138.41|137.41|137.94|136.94|128
1740630900000|2025-02-27 04:35:00|137.96|136.96|137.76|136.76|137.99|136.99|137.58|136.58|127
1740631200000|2025-02-27 04:40:00|137.79|136.79|137.95|136.95|138|137|137.56|136.56|110
1740631500000|2025-02-27 04:45:00|137.98|136.98|138.13|137.13|138.18|137.18|137.84|136.84|115
1740631800000|2025-02-27 04:50:00|138.14|137.14|138.63|137.63|138.65|137.65|138.14|137.14|148
1740632100000|2025-02-27 04:55:00|138.64|137.64|138.36|137.36|138.87|137.87|138.15|137.15|147
1740632400000|2025-02-27 05:00:00|138.32|137.32|138.42|137.42|138.65|137.65|138.24|137.24|189
1740632700000|2025-02-27 05:05:00|138.39|137.39|139.17|138.17|139.39|138.39|138.37|137.37|179
1740633000000|2025-02-27 05:10:00|139.19|138.19|139.5|138.5|139.6|138.6|139|138|149
1740633300000|2025-02-27 05:15:00|139.53|138.53|139.42|138.42|139.86|138.86|139.33|138.33|146
1740633600000|2025-02-27 05:20:00|139.41|138.41|138.89|137.89|139.45|138.45|138.8|137.8|133
1740633900000|2025-02-27 05:25:00|138.94|137.94|138.61|137.61|138.98|137.98|138.56|137.56|92
1740634200000|2025-02-27 05:30:00|138.59|137.59|138.86|137.86|139.06|138.06|138.59|137.59|120
1740634500000|2025-02-27 05:35:00|138.87|137.87|139.61|138.61|139.62|138.62|138.84|137.84|103
1740634800000|2025-02-27 05:40:00|139.62|138.62|139.5|138.5|139.69|138.69|139.34|138.34|106
1740635100000|2025-02-27 05:45:00|139.51|138.51|139.84|138.84|139.9|138.9|139.5|138.5|102
1740635400000|2025-02-27 05:50:00|139.85|138.85|140.02|139.02|140.26|139.26|139.85|138.85|104
1740635700000|2025-02-27 05:55:00|140|139|140.17|139.17|140.39|139.39|139.96|138.96|75
1740636000000|2025-02-27 06:00:00|140.12|139.12|140.47|139.47|140.58|139.58|140.12|139.12|91
1740636300000|2025-02-27 06:05:00|140.48|139.48|140.18|139.18|140.92|139.92|140.17|139.17|104
1740636600000|2025-02-27 06:10:00|140.13|139.13|140.34|139.34|140.7|139.7|140.13|139.13|94
1740636900000|2025-02-27 06:15:00|140.4|139.4|140.54|139.54|140.8|139.8|140.19|139.19|119
1740637200000|2025-02-27 06:20:00|140.51|139.51|140.93|139.93|141.1|140.1|140.47|139.47|107
1740637500000|2025-02-27 06:25:00|140.92|139.92|140.92|139.92|141.14|140.14|140.63|139.63|143
1740637800000|2025-02-27 06:30:00|140.87|139.87|141.24|140.24|141.35|140.35|140.84|139.84|144
1740638100000|2025-02-27 06:35:00|141.22|140.22|141.94|140.94|142|141|141.15|140.15|152
1740638400000|2025-02-27 06:40:00|141.96|140.96|141.57|140.57|142.16|141.16|141.45|140.45|188
1740638700000|2025-02-27 06:45:00|141.58|140.58|142.32|141.32|142.57|141.57|141.35|140.35|157
1740639000000|2025-02-27 06:50:00|142.34|141.34|142.65|141.65|143.35|142.35|142.34|141.34|176
1740639300000|2025-02-27 06:55:00|142.64|141.64|142.58|141.58|142.93|141.93|142.52|141.52|127
1740639600000|2025-02-27 07:00:00|142.57|141.57|141.99|140.99|142.87|141.87|141.98|140.98|153
1740639900000|2025-02-27 07:05:00|141.98|140.98|142.04|141.04|142.37|141.37|141.77|140.77|147
1740640200000|2025-02-27 07:10:00|142.03|141.03|141.64|140.64|142.03|141.03|141.64|140.64|134
1740640500000|2025-02-27 07:15:00|141.67|140.67|142.25|141.25|142.25|141.25|141.65|140.65|113
1740640800000|2025-02-27 07:20:00|142.26|141.26|142.11|141.11|142.72|141.72|142.01|141.01|107
1740641100000|2025-02-27 07:25:00|142.14|141.14|142.31|141.31|142.39|141.39|141.82|140.82|85
1740641400000|2025-02-27 07:30:00|142.3|141.3|141.8|140.8|142.46|141.46|141.73|140.73|138
1740641700000|2025-02-27 07:35:00|141.81|140.81|142.11|141.11|142.5|141.5|141.81|140.81|116
1740642000000|2025-02-27 07:40:00|142.15|141.15|141.89|140.89|142.34|141.34|141.88|140.88|105
1740642300000|2025-02-27 07:45:00|141.98|140.98|141.73|140.73|142.11|141.11|141.73|140.73|112
1740642600000|2025-02-27 07:50:00|141.74|140.74|142|141|142.14|141.14|141.74|140.74|78
1740642900000|2025-02-27 07:55:00|142.02|141.02|141.49|140.49|142.03|141.03|141.49|140.49|64
1740643200000|2025-02-27 08:00:00|141.5|140.5|141.32|140.32|141.55|140.55|141.2|140.2|117
1740643500000|2025-02-27 08:05:00|141.29|140.29|141.01|140.01|141.46|140.46|140.96|139.96|87
1740643800000|2025-02-27 08:10:00|140.96|139.96|141.23|140.23|141.31|140.31|140.96|139.96|97
1740644100000|2025-02-27 08:15:00|141.25|140.25|141.14|140.14|141.53|140.53|141.07|140.07|111
1740644400000|2025-02-27 08:20:00|141.12|140.12|140.98|139.98|141.43|140.43|140.92|139.92|114
1740644700000|2025-02-27 08:25:00|140.97|139.97|140.48|139.48|141.06|140.06|140.39|139.39|136
1740645000000|2025-02-27 08:30:00|140.51|139.51|140.32|139.32|140.54|139.54|140.2|139.2|146
1740645300000|2025-02-27 08:35:00|140.24|139.24|140.24|139.24|140.49|139.49|140.21|139.21|110
1740645600000|2025-02-27 08:40:00|140.23|139.23|140.39|139.39|140.44|139.44|140.15|139.15|100
1740645900000|2025-02-27 08:45:00|140.37|139.37|140|139|140.45|139.45|139.89|138.89|91
1740646200000|2025-02-27 08:50:00|139.99|138.99|139.82|138.82|140.05|139.05|139.82|138.82|63
1740646500000|2025-02-27 08:55:00|139.83|138.83|140.05|139.05|140.06|139.06|139.81|138.81|53
1740646800000|2025-02-27 09:00:00|140.02|139.02|140.53|139.53|140.63|139.63|140.02|139.02|134
1740647100000|2025-02-27 09:05:00|140.51|139.51|140.71|139.71|140.91|139.91|140.47|139.47|107
1740647400000|2025-02-27 09:10:00|140.68|139.68|140.47|139.47|140.75|139.75|140.2|139.2|130
1740647700000|2025-02-27 09:15:00|140.46|139.46|140.41|139.41|140.56|139.56|140.17|139.17|107
1740648000000|2025-02-27 09:20:00|140.38|139.38|140.27|139.27|140.44|139.44|140.2|139.2|124
1740648300000|2025-02-27 09:25:00|140.29|139.29|140.98|139.98|141.05|140.05|140.21|139.21|101
1740648600000|2025-02-27 09:30:00|140.99|139.99|141.57|140.57|141.78|140.78|140.84|139.84|160
1740648900000|2025-02-27 09:35:00|141.59|140.59|141.5|140.5|142.06|141.06|141.42|140.42|132
1740649200000|2025-02-27 09:40:00|141.56|140.56|141.26|140.26|141.68|140.68|141.22|140.22|108
1740649500000|2025-02-27 09:45:00|141.25|140.25|141.12|140.12|141.43|140.43|141.05|140.05|104
1740649800000|2025-02-27 09:50:00|141.13|140.13|141.16|140.16|141.32|140.32|141.01|140.01|112
1740650100000|2025-02-27 09:55:00|141.13|140.13|141.22|140.22|141.22|140.22|140.79|139.79|75
1740650400000|2025-02-27 10:00:00|141.23|140.23|141.41|140.41|141.43|140.43|140.99|139.99|127
1740650700000|2025-02-27 10:05:00|141.44|140.44|142.16|141.16|142.42|141.42|141.41|140.41|170
1740651000000|2025-02-27 10:10:00|142.22|141.22|141.98|140.98|142.57|141.57|141.97|140.97|98
1740651300000|2025-02-27 10:15:00|141.99|140.99|142.26|141.26|142.33|141.33|141.86|140.86|102
1740651600000|2025-02-27 10:20:00|142.27|141.27|142.19|141.19|142.36|141.36|141.97|140.97|112
1740651900000|2025-02-27 10:25:00|142.16|141.16|142.32|141.32|142.48|141.48|142.12|141.12|94
1740652200000|2025-02-27 10:30:00|142.27|141.27|142.42|141.42|142.42|141.42|141.91|140.91|135
1740652500000|2025-02-27 10:35:00|142.43|141.43|142.47|141.47|142.93|141.93|142.36|141.36|138
1740652800000|2025-02-27 10:40:00|142.4|141.4|142.16|141.16|142.5|141.5|142.01|141.01|104
1740653100000|2025-02-27 10:45:00|142.19|141.19|141.78|140.78|142.21|141.21|141.66|140.66|100
1740653400000|2025-02-27 10:50:00|141.76|140.76|142.07|141.07|142.35|141.35|141.75|140.75|115
1740653700000|2025-02-27 10:55:00|142.08|141.08|142.82|141.82|142.95|141.95|142.08|141.08|107
1740654000000|2025-02-27 11:00:00|142.78|141.78|142.42|141.42|142.9|141.9|142.33|141.33|140
1740654300000|2025-02-27 11:05:00|142.38|141.38|142.32|141.32|142.8|141.8|142.29|141.29|116
1740654600000|2025-02-27 11:10:00|142.3|141.3|142.5|141.5|142.5|141.5|141.94|140.94|135
1740654900000|2025-02-27 11:15:00|142.47|141.47|142.89|141.89|142.89|141.89|142.12|141.12|134
1740655200000|2025-02-27 11:20:00|142.91|141.91|142.5|141.5|142.96|141.96|142.33|141.33|108
1740655500000|2025-02-27 11:25:00|142.57|141.57|142.03|141.03|142.71|141.71|141.92|140.92|116
1740655800000|2025-02-27 11:30:00|142.04|141.04|141.47|140.47|142.31|141.31|141.4|140.4|138
1740656100000|2025-02-27 11:35:00|141.5|140.5|141.26|140.26|141.52|140.52|141.08|140.08|112
1740656400000|2025-02-27 11:40:00|141.23|140.23|140.52|139.52|141.25|140.25|140.52|139.52|107
1740656700000|2025-02-27 11:45:00|140.48|139.48|140.58|139.58|140.95|139.95|140.48|139.48|131
1740657000000|2025-02-27 11:50:00|140.56|139.56|140.69|139.69|140.91|139.91|140.49|139.49|103
1740657300000|2025-02-27 11:55:00|140.71|139.71|140.98|139.98|141.01|140.01|140.63|139.63|120
1740657600000|2025-02-27 12:00:00|140.99|139.99|140.97|139.97|141.3|140.3|140.82|139.82|154
1740657900000|2025-02-27 12:05:00|140.98|139.98|140.35|139.35|140.99|139.99|140.01|139.01|141
1740658200000|2025-02-27 12:10:00|140.36|139.36|140.17|139.17|140.43|139.43|140.15|139.15|132
1740658500000|2025-02-27 12:15:00|140.19|139.19|140.2|139.2|140.33|139.33|139.97|138.97|146
1740658800000|2025-02-27 12:20:00|140.17|139.17|140.5|139.5|140.58|139.58|140.15|139.15|99
1740659100000|2025-02-27 12:25:00|140.48|139.48|140.55|139.55|140.62|139.62|140.34|139.34|61
1740659400000|2025-02-27 12:30:00|140.56|139.56|140.84|139.84|140.9|139.9|140.42|139.42|125
1740659700000|2025-02-27 12:35:00|140.99|139.99|141.02|140.02|141.06|140.06|140.76|139.76|111
1740660000000|2025-02-27 12:40:00|141.01|140.01|141.41|140.41|141.59|140.59|140.91|139.91|121
1740660300000|2025-02-27 12:45:00|141.37|140.37|141.5|140.5|141.5|140.5|141.05|140.05|147
1740660600000|2025-02-27 12:50:00|141.51|140.51|140.9|139.9|141.64|140.64|140.83|139.83|122
1740660900000|2025-02-27 12:55:00|140.86|139.86|140.73|139.73|140.91|139.91|140.59|139.59|119
1740661200000|2025-02-27 13:00:00|140.79|139.79|140.7|139.7|140.97|139.97|140.56|139.56|136
1740661500000|2025-02-27 13:05:00|140.75|139.75|140.83|139.83|140.86|139.86|140.41|139.41|128
1740661800000|2025-02-27 13:10:00|140.86|139.86|140.83|139.83|140.99|139.99|140.66|139.66|83
1740662100000|2025-02-27 13:15:00|140.93|139.93|140.56|139.56|141.26|140.26|140.54|139.54|118
1740662400000|2025-02-27 13:20:00|140.58|139.58|140.45|139.45|140.78|139.78|140.15|139.15|147
1740662700000|2025-02-27 13:25:00|140.42|139.42|140.93|139.93|140.94|139.94|140.42|139.42|123
1740663000000|2025-02-27 13:30:00|140.94|139.94|140.23|139.23|141.48|140.48|139.96|138.96|450
1740663300000|2025-02-27 13:35:00|140.21|139.21|141.65|140.65|141.75|140.75|140.05|139.05|238
1740663600000|2025-02-27 13:40:00|141.59|140.59|141.07|140.07|141.65|140.65|140.87|139.87|204
1740663900000|2025-02-27 13:45:00|141.05|140.05|140.53|139.53|141.65|140.65|140.2|139.2|255
1740664200000|2025-02-27 13:50:00|140.56|139.56|140.11|139.11|140.56|139.56|139.7|138.7|250
1740664500000|2025-02-27 13:55:00|140.06|139.06|139.9|138.9|140.35|139.35|139.81|138.81|197
1740664800000|2025-02-27 14:00:00|139.87|138.87|140.2|139.2|140.41|139.41|139.82|138.82|189
1740665100000|2025-02-27 14:05:00|140.23|139.23|140.12|139.12|140.35|139.35|139.73|138.73|176
1740665400000|2025-02-27 14:10:00|140.1|139.1|140.01|139.01|140.35|139.35|139.88|138.88|150
1740665700000|2025-02-27 14:15:00|140.03|139.03|139.42|138.42|140.17|139.17|139.25|138.25|212
1740666000000|2025-02-27 14:20:00|139.41|138.41|139.53|138.53|139.58|138.58|139.19|138.19|182
1740666300000|2025-02-27 14:25:00|139.5|138.5|140.31|139.31|140.33|139.33|139.33|138.33|133
1740666600000|2025-02-27 14:30:00|140.3|139.3|139.98|138.98|140.67|139.67|139.94|138.94|253
1740666900000|2025-02-27 14:35:00|139.97|138.97|139.3|138.3|140.19|139.19|138.99|137.99|242
1740667200000|2025-02-27 14:40:00|139.23|138.23|138.48|137.48|139.24|138.24|138.32|137.32|230
1740667500000|2025-02-27 14:45:00|138.49|137.49|138.32|137.32|138.96|137.96|137.93|136.93|221
1740667800000|2025-02-27 14:50:00|138.28|137.28|137.73|136.73|138.71|137.71|137.7|136.7|227
1740668100000|2025-02-27 14:55:00|137.77|136.77|137.77|136.77|138.03|137.03|137.68|136.68|221
1740668400000|2025-02-27 15:00:00|137.72|136.72|137.42|136.42|137.93|136.93|136.81|135.81|242
1740668700000|2025-02-27 15:05:00|137.39|136.39|137.67|136.67|138.04|137.04|137.39|136.39|234
1740669000000|2025-02-27 15:10:00|137.71|136.71|138.1|137.1|138.68|137.68|137.64|136.64|220
1740669300000|2025-02-27 15:15:00|138.08|137.08|138.56|137.56|138.79|137.79|138.02|137.02|232
1740669600000|2025-02-27 15:20:00|138.58|137.58|139.06|138.06|139.33|138.33|138.09|137.09|202
1740669900000|2025-02-27 15:25:00|139.05|138.05|138.81|137.81|139.28|138.28|138.79|137.79|206
1740670200000|2025-02-27 15:30:00|138.77|137.77|138.63|137.63|138.9|137.9|138.27|137.27|213
1740670500000|2025-02-27 15:35:00|138.58|137.58|139.61|138.61|139.76|138.76|138.23|137.23|236
1740670800000|2025-02-27 15:40:00|139.58|138.58|139.27|138.27|139.67|138.67|139.04|138.04|224
1740671100000|2025-02-27 15:45:00|139.26|138.26|140.3|139.3|140.43|139.43|139.01|138.01|225
1740671400000|2025-02-27 15:50:00|140.25|139.25|140.45|139.45|141.29|140.29|140.23|139.23|227
1740671700000|2025-02-27 15:55:00|140.42|139.42|140.13|139.13|140.56|139.56|140.1|139.1|211
1740672000000|2025-02-27 16:00:00|140.12|139.12|140.08|139.08|140.65|139.65|139.63|138.63|199
1740672300000|2025-02-27 16:05:00|140.02|139.02|140.08|139.08|140.28|139.28|139.66|138.66|196
1740672600000|2025-02-27 16:10:00|140.1|139.1|139.87|138.87|140.29|139.29|139.8|138.8|170
1740672900000|2025-02-27 16:15:00|139.89|138.89|140.25|139.25|140.49|139.49|139.85|138.85|199
1740673200000|2025-02-27 16:20:00|140.26|139.26|140.03|139.03|140.44|139.44|139.76|138.76|186
1740673500000|2025-02-27 16:25:00|140.01|139.01|139.37|138.37|140.27|139.27|139.25|138.25|202
1740673800000|2025-02-27 16:30:00|139.41|138.41|138.54|137.54|139.53|138.53|138.5|137.5|222
1740674100000|2025-02-27 16:35:00|138.56|137.56|138.41|137.41|138.65|137.65|138.21|137.21|212
1740674400000|2025-02-27 16:40:00|138.43|137.43|138.47|137.47|138.72|137.72|138.33|137.33|195
1740674700000|2025-02-27 16:45:00|138.48|137.48|138.75|137.75|138.85|137.85|138.42|137.42|208
1740675000000|2025-02-27 16:50:00|138.79|137.79|137.62|136.62|138.81|137.81|137.59|136.59|186
1740675300000|2025-02-27 16:55:00|137.59|136.59|137.52|136.52|137.84|136.84|137.33|136.33|142
1740675600000|2025-02-27 17:00:00|137.56|136.56|137.98|136.98|138.06|137.06|137.36|136.36|200
1740675900000|2025-02-27 17:05:00|137.99|136.99|137.78|136.78|138.21|137.21|137.7|136.7|174
1740676200000|2025-02-27 17:10:00|137.79|136.79|138.26|137.26|138.34|137.34|137.75|136.75|149
1740676500000|2025-02-27 17:15:00|138.25|137.25|138.48|137.48|138.8|137.8|137.91|136.91|177
1740676800000|2025-02-27 17:20:00|138.45|137.45|138.13|137.13|138.48|137.48|137.69|136.69|157
1740677100000|2025-02-27 17:25:00|138.14|137.14|138.55|137.55|138.71|137.71|137.85|136.85|158
1740677400000|2025-02-27 17:30:00|138.54|137.54|138.82|137.82|139.05|138.05|138.54|137.54|185
1740677700000|2025-02-27 17:35:00|138.84|137.84|138.66|137.66|138.87|137.87|138.56|137.56|134
1740678000000|2025-02-27 17:40:00|138.56|137.56|138.36|137.36|138.56|137.56|137.83|136.83|153
1740678300000|2025-02-27 17:45:00|138.39|137.39|138.92|137.92|138.98|137.98|138.21|137.21|141
1740678600000|2025-02-27 17:50:00|138.94|137.94|139.04|138.04|139.3|138.3|138.84|137.84|137
1740678900000|2025-02-27 17:55:00|139.05|138.05|139.3|138.3|139.35|138.35|138.98|137.98|129
1740679200000|2025-02-27 18:00:00|139.29|138.29|139.55|138.55|139.72|138.72|139.26|138.26|174
1740679500000|2025-02-27 18:05:00|139.52|138.52|139.39|138.39|139.81|138.81|139.29|138.29|154
1740679800000|2025-02-27 18:10:00|139.4|138.4|139.9|138.9|140.13|139.13|139.28|138.28|151
1740680100000|2025-02-27 18:15:00|139.89|138.89|140.09|139.09|140.11|139.11|139.58|138.58|159
1740680400000|2025-02-27 18:20:00|140|139|139.64|138.64|140.28|139.28|139.61|138.61|153
1740680700000|2025-02-27 18:25:00|139.63|138.63|139.44|138.44|139.82|138.82|139.32|138.32|130
1740681000000|2025-02-27 18:30:00|139.5|138.5|139.55|138.55|139.75|138.75|139.35|138.35|98
1740681300000|2025-02-27 18:35:00|139.57|138.57|139.31|138.31|139.7|138.7|139.14|138.14|136
1740681600000|2025-02-27 18:40:00|139.3|138.3|139.35|138.35|139.58|138.58|139.19|138.19|110
1740681900000|2025-02-27 18:45:00|139.36|138.36|139.6|138.6|139.68|138.68|139.14|138.14|139
1740682200000|2025-02-27 18:50:00|139.59|138.59|139|138|139.59|138.59|138.91|137.91|147
1740682500000|2025-02-27 18:55:00|139.01|138.01|138.94|137.94|139.35|138.35|138.9|137.9|128
1740682800000|2025-02-27 19:00:00|138.9|137.9|139.14|138.14|139.14|138.14|138.66|137.66|157
1740683100000|2025-02-27 19:05:00|139.13|138.13|138.75|137.75|139.13|138.13|138.57|137.57|142
1740683400000|2025-02-27 19:10:00|138.78|137.78|138.39|137.39|138.82|137.82|138.37|137.37|142
1740683700000|2025-02-27 19:15:00|138.38|137.38|138.31|137.31|138.54|137.54|138.01|137.01|160
1740684000000|2025-02-27 19:20:00|138.36|137.36|138|137|138.57|137.57|137.92|136.92|124
1740684300000|2025-02-27 19:25:00|138.02|137.02|137.54|136.54|138.09|137.09|137.53|136.53|122
1740684600000|2025-02-27 19:30:00|137.51|136.51|136.44|135.44|137.55|136.55|136.36|135.36|192
1740684900000|2025-02-27 19:35:00|136.38|135.38|136.75|135.75|136.86|135.86|136.38|135.38|196
1740685200000|2025-02-27 19:40:00|136.71|135.71|136.67|135.67|136.76|135.76|136.23|135.23|178
1740685500000|2025-02-27 19:45:00|136.65|135.65|136.68|135.68|137.14|136.14|136.49|135.49|170
1740685800000|2025-02-27 19:50:00|136.67|135.67|136.82|135.82|136.92|135.92|136.26|135.26|149
1740686100000|2025-02-27 19:55:00|136.84|135.84|136.8|135.8|136.99|135.99|136.71|135.71|136
1740686400000|2025-02-27 20:00:00|136.79|135.79|136.22|135.22|136.93|135.93|135.97|134.97|196
1740686700000|2025-02-27 20:05:00|136.27|135.27|135.79|134.79|136.27|135.27|135.7|134.7|183
1740687000000|2025-02-27 20:10:00|135.8|134.8|136|135|136.01|135.01|135.21|134.21|201
1740687300000|2025-02-27 20:15:00|135.99|134.99|136.57|135.57|136.58|135.58|135.83|134.83|193
1740687600000|2025-02-27 20:20:00|136.54|135.54|137.26|136.26|137.75|136.75|136.21|135.21|222
1740687900000|2025-02-27 20:25:00|137.28|136.28|137.08|136.08|137.58|136.58|136.94|135.94|197
1740688200000|2025-02-27 20:30:00|137.15|136.15|137.49|136.49|137.62|136.62|136.99|135.99|211
1740688500000|2025-02-27 20:35:00|137.51|136.51|137.16|136.16|137.72|136.72|137.01|136.01|198
1740688800000|2025-02-27 20:40:00|137.14|136.14|136.69|135.69|137.31|136.31|136.69|135.69|171
1740689100000|2025-02-27 20:45:00|136.66|135.66|136.52|135.52|136.92|135.92|135.89|134.89|234
1740689400000|2025-02-27 20:50:00|136.44|135.44|137.21|136.21|137.73|136.73|136.44|135.44|235
1740689700000|2025-02-27 20:55:00|137.17|136.17|137.16|136.16|137.31|136.31|136.64|135.64|202
1740690000000|2025-02-27 21:00:00|137.15|136.15|136.39|135.39|137.47|136.47|136.2|135.2|220
1740690300000|2025-02-27 21:05:00|136.36|135.36|136.77|135.77|136.86|135.86|135.77|134.77|227
1740690600000|2025-02-27 21:10:00|136.99|135.99|137.45|136.45|137.48|136.48|136.8|135.8|177
1740690900000|2025-02-27 21:15:00|137.43|136.43|138.12|137.12|138.71|137.71|137.39|136.39|218
1740691200000|2025-02-27 21:20:00|138.1|137.1|137.48|136.48|138.27|137.27|137.39|136.39|184
1740691500000|2025-02-27 21:25:00|137.45|136.45|137.41|136.41|137.72|136.72|137.26|136.26|166
1740691800000|2025-02-27 21:30:00|137.43|136.43|138.05|137.05|138.3|137.3|137.17|136.17|181
1740692100000|2025-02-27 21:35:00|138.1|137.1|138.34|137.34|138.34|137.34|137.59|136.59|159
1740692400000|2025-02-27 21:40:00|138.32|137.32|138.18|137.18|138.34|137.34|137.94|136.94|165
1740692700000|2025-02-27 21:45:00|138.15|137.15|138.06|137.06|138.46|137.46|137.82|136.82|175
1740693000000|2025-02-27 21:50:00|138.02|137.02|137.69|136.69|138.12|137.12|137.59|136.59|143
1740693300000|2025-02-27 21:55:00|137.68|136.68|137.92|136.92|137.98|136.98|137.57|136.57|142
1740693600000|2025-02-27 22:00:00|137.86|136.86|137.03|136.03|137.89|136.89|137.02|136.02|190
1740693900000|2025-02-27 22:05:00|137.08|136.08|137.18|136.18|137.25|136.25|136.66|135.66|192
1740694200000|2025-02-27 22:10:00|137.19|136.19|137.49|136.49|137.75|136.75|137.18|136.18|162
1740694500000|2025-02-27 22:15:00|137.48|136.48|137.71|136.71|137.74|136.74|137.33|136.33|177
1740694800000|2025-02-27 22:20:00|137.73|136.73|137.65|136.65|137.75|136.75|137.47|136.47|61
1740695100000|2025-02-27 22:25:00|137.69|136.69|137.18|136.18|137.69|136.69|137.16|136.16|74
1740695400000|2025-02-27 22:30:00|137.17|136.17|137.38|136.38|137.61|136.61|137.06|136.06|78
1740695700000|2025-02-27 22:35:00|137.36|136.36|137.51|136.51|137.58|136.58|137.02|136.02|113
1740696000000|2025-02-27 22:40:00|137.53|136.53|137.48|136.48|137.65|136.65|137.41|136.41|54
1740696300000|2025-02-27 22:45:00|137.47|136.47|137.88|136.88|137.88|136.88|137.46|136.46|47
1740696600000|2025-02-27 22:50:00|137.89|136.89|137.87|136.87|138.2|137.2|137.79|136.79|77
1740696900000|2025-02-27 22:55:00|137.88|136.88|138.57|137.57|138.7|137.7|137.83|136.83|139
1740697200000|2025-02-27 23:00:00|138.52|137.52|138.05|137.05|138.55|137.55|137.77|136.77|185
1740697500000|2025-02-27 23:05:00|138.07|137.07|137.6|136.6|138.07|137.07|137.57|136.57|116
1740697800000|2025-02-27 23:10:00|137.56|136.56|137.54|136.54|137.82|136.82|137.54|136.54|68
1740698100000|2025-02-27 23:15:00|137.47|136.47|137.76|136.76|138|137|137.46|136.46|114
1740698400000|2025-02-27 23:20:00|137.74|136.74|137.68|136.68|137.94|136.94|137.59|136.59|109
1740698700000|2025-02-27 23:25:00|137.67|136.67|137.69|136.69|137.74|136.74|137.48|136.48|57
1740699000000|2025-02-27 23:30:00|137.71|136.71|137.55|136.55|137.74|136.74|137.46|136.46|91
1740699300000|2025-02-27 23:35:00|137.74|136.74|138.22|137.22|138.37|137.37|137.74|136.74|152
1740699600000|2025-02-27 23:40:00|138.2|137.2|137.97|136.97|138.26|137.26|137.94|136.94|103
1740699900000|2025-02-27 23:45:00|137.89|136.89|138.09|137.09|138.28|137.28|137.77|136.77|86
1740700200000|2025-02-27 23:50:00|138.08|137.08|138.3|137.3|138.3|137.3|138.08|137.08|84
1740700500000|2025-02-27 23:55:00|138.28|137.28|138.18|137.18|138.34|137.34|138.15|137.15|79
1740700800000|2025-02-28 00:00:00|138.19|137.19|138.31|137.31|138.48|137.48|138.08|137.08|120
1740701100000|2025-02-28 00:05:00|138.3|137.3|138.27|137.27|138.39|137.39|137.89|136.89|118
1740701400000|2025-02-28 00:10:00|138.26|137.26|137.69|136.69|138.28|137.28|137.67|136.67|108
1740701700000|2025-02-28 00:15:00|137.7|136.7|138.18|137.18|138.18|137.18|137.57|136.57|114
1740702000000|2025-02-28 00:20:00|138.19|137.19|138.2|137.2|138.3|137.3|137.94|136.94|117
1740702300000|2025-02-28 00:25:00|138.14|137.14|137.51|136.51|138.15|137.15|137.51|136.51|96
1740702600000|2025-02-28 00:30:00|137.48|136.48|137.79|136.79|137.79|136.79|137.36|136.36|140
1740702900000|2025-02-28 00:35:00|137.76|136.76|137.88|136.88|138.04|137.04|137.52|136.52|115
1740703200000|2025-02-28 00:40:00|137.86|136.86|137.6|136.6|137.99|136.99|137.47|136.47|96
1740703500000|2025-02-28 00:45:00|137.61|136.61|137.2|136.2|137.77|136.77|137.07|136.07|132
1740703800000|2025-02-28 00:50:00|137.32|136.32|136.81|135.81|137.35|136.35|136.81|135.81|105
1740704100000|2025-02-28 00:55:00|136.73|135.73|136.48|135.48|136.96|135.96|136.48|135.48|87
1740704400000|2025-02-28 01:00:00|136.52|135.52|136.97|135.97|136.99|135.99|136.45|135.45|114
1740704700000|2025-02-28 01:05:00|137|136|136.75|135.75|137|136|136.53|135.53|124
1740705000000|2025-02-28 01:10:00|136.73|135.73|137.17|136.17|137.25|136.25|136.73|135.73|121
1740705300000|2025-02-28 01:15:00|137.18|136.18|136.41|135.41|137.2|136.2|136.22|135.22|136
1740705600000|2025-02-28 01:20:00|136.43|135.43|135.01|134.01|136.53|135.53|135.01|134.01|149
1740705900000|2025-02-28 01:25:00|135.04|134.04|134.42|133.42|135.17|134.17|134.33|133.33|211
1740706200000|2025-02-28 01:30:00|134.43|133.43|131.34|130.34|134.53|133.53|130.96|129.96|276
1740706500000|2025-02-28 01:35:00|131.35|130.35|132.65|131.65|133.29|132.29|131.13|130.13|310
1740706800000|2025-02-28 01:40:00|132.69|131.69|132.82|131.82|133.44|132.44|131.91|130.91|262
1740707100000|2025-02-28 01:45:00|132.85|131.85|132.31|131.31|133.38|132.38|132.22|131.22|249
1740707400000|2025-02-28 01:50:00|132.3|131.3|131.54|130.54|132.62|131.62|131.3|130.3|258
1740707700000|2025-02-28 01:55:00|131.58|130.58|131.83|130.83|132.42|131.42|131.35|130.35|247
1740708000000|2025-02-28 02:00:00|131.76|130.76|132.27|131.27|132.84|131.84|130.6|129.6|290
1740708300000|2025-02-28 02:05:00|132.28|131.28|132.44|131.44|133.14|132.14|132.23|131.23|246
1740708600000|2025-02-28 02:10:00|132.43|131.43|132.4|131.4|132.52|131.52|131.74|130.74|243
1740708900000|2025-02-28 02:15:00|132.41|131.41|131.29|130.29|132.41|131.41|131.29|130.29|223
1740709200000|2025-02-28 02:20:00|131.33|130.33|131.44|130.44|131.57|130.57|130.88|129.88|225
1740709500000|2025-02-28 02:25:00|131.43|130.43|131.53|130.53|131.85|130.85|131.14|130.14|189
1740709800000|2025-02-28 02:30:00|131.54|130.54|129.07|128.07|131.62|130.62|127.97|126.97|305
1740710100000|2025-02-28 02:35:00|129.06|128.06|129.73|128.73|130.38|129.38|129.06|128.06|298
1740710400000|2025-02-28 02:40:00|129.77|128.77|129.18|128.18|129.97|128.97|128.73|127.73|291
1740710700000|2025-02-28 02:45:00|129.32|128.32|128.95|127.95|130.03|129.03|128.72|127.72|285
1740711000000|2025-02-28 02:50:00|128.9|127.9|129.51|128.51|129.88|128.88|128.81|127.81|271
1740711300000|2025-02-28 02:55:00|129.49|128.49|129.59|128.59|130.16|129.16|129.49|128.49|233
1740711600000|2025-02-28 03:00:00|129.63|128.63|130.94|129.94|130.96|129.96|129.6|128.6|256
1740711900000|2025-02-28 03:05:00|130.95|129.95|131.24|130.24|131.56|130.56|130.91|129.91|240
1740712200000|2025-02-28 03:10:00|131.25|130.25|131.09|130.09|131.49|130.49|131.02|130.02|195
1740712500000|2025-02-28 03:15:00|131.07|130.07|131.1|130.1|131.53|130.53|130.79|129.79|191
1740712800000|2025-02-28 03:20:00|131.06|130.06|130.45|129.45|131.09|130.09|130.23|129.23|189
1740713100000|2025-02-28 03:25:00|130.42|129.42|129.73|128.73|130.6|129.6|129.68|128.68|159
1740713400000|2025-02-28 03:30:00|129.69|128.69|129.25|128.25|130.02|129.02|129.03|128.03|202
1740713700000|2025-02-28 03:35:00|129.29|128.29|128.54|127.54|129.45|128.45|128.42|127.42|209
1740714000000|2025-02-28 03:40:00|128.55|127.55|129.51|128.51|129.61|128.61|128.55|127.55|223
1740714300000|2025-02-28 03:45:00|129.49|128.49|128.33|127.33|129.49|128.49|128.22|127.22|196
1740714600000|2025-02-28 03:50:00|128.36|127.36|128|127|128.78|127.78|127.89|126.89|184
1740714900000|2025-02-28 03:55:00|127.97|126.97|128.07|127.07|128.37|127.37|127.73|126.73|200
1740715200000|2025-02-28 04:00:00|128.12|127.12|126.79|125.79|128.22|127.22|126.79|125.79|262
1740715500000|2025-02-28 04:05:00|126.85|125.85|127.83|126.83|128.25|127.25|126.8|125.8|279
1740715800000|2025-02-28 04:10:00|127.82|126.82|127.23|126.23|128.02|127.02|126.93|125.93|248
1740716100000|2025-02-28 04:15:00|127.25|126.25|127.89|126.89|128.49|127.49|127.21|126.21|261
1740716400000|2025-02-28 04:20:00|127.85|126.85|128.5|127.5|128.59|127.59|127.7|126.7|236
1740716700000|2025-02-28 04:25:00|128.46|127.46|127.96|126.96|128.52|127.52|127.92|126.92|225
1740717000000|2025-02-28 04:30:00|127.98|126.98|126.97|125.97|127.99|126.99|126.91|125.91|252
1740717300000|2025-02-28 04:35:00|126.98|125.98|126.93|125.93|127.14|126.14|126.06|125.06|268
1740717600000|2025-02-28 04:40:00|126.95|125.95|128.77|127.77|128.84|127.84|126.88|125.88|250
1740717900000|2025-02-28 04:45:00|128.75|127.75|128.89|127.89|129.43|128.43|128.66|127.66|256
1740718200000|2025-02-28 04:50:00|128.9|127.9|129.3|128.3|129.67|128.67|128.51|127.51|252
1740718500000|2025-02-28 04:55:00|129.28|128.28|128.74|127.74|129.46|128.46|128.62|127.62|203
1740718800000|2025-02-28 05:00:00|128.71|127.71|128.92|127.92|129.3|128.3|128.46|127.46|226
1740719100000|2025-02-28 05:05:00|128.99|127.99|127.98|126.98|129.01|128.01|127.75|126.75|244
1740719400000|2025-02-28 05:10:00|127.95|126.95|127.74|126.74|128.44|127.44|127.74|126.74|219
1740719700000|2025-02-28 05:15:00|127.67|126.67|128.11|127.11|128.14|127.14|127.15|126.15|249
1740720000000|2025-02-28 05:20:00|128.13|127.13|127.99|126.99|128.84|127.84|127.98|126.98|255
1740720300000|2025-02-28 05:25:00|127.96|126.96|127.19|126.19|127.97|126.97|127.1|126.1|215
1740720600000|2025-02-28 05:30:00|127.2|126.2|127.49|126.49|127.66|126.66|126.74|125.74|263
1740720900000|2025-02-28 05:35:00|127.5|126.5|127.47|126.47|128.2|127.2|127.35|126.35|239
1740721200000|2025-02-28 05:40:00|127.48|126.48|128.07|127.07|128.16|127.16|127.27|126.27|205
1740721500000|2025-02-28 05:45:00|128.06|127.06|128.02|127.02|128.13|127.13|127.43|126.43|241
1740721800000|2025-02-28 05:50:00|127.95|126.95|127.16|126.16|128.13|127.13|126.91|125.91|246
1740722100000|2025-02-28 05:55:00|127.17|126.17|128.61|127.61|128.65|127.65|126.95|125.95|252
1740722400000|2025-02-28 06:00:00|128.62|127.62|128.83|127.83|129.19|128.19|128.26|127.26|271
1740722700000|2025-02-28 06:05:00|128.84|127.84|127.82|126.82|129.02|128.02|127.71|126.71|246
1740723000000|2025-02-28 06:10:00|127.85|126.85|127.51|126.51|128.55|127.55|127.51|126.51|228
1740723300000|2025-02-28 06:15:00|127.53|126.53|127.33|126.33|128.03|127.03|127.27|126.27|239
1740723600000|2025-02-28 06:20:00|127.36|126.36|127.42|126.42|127.56|126.56|126.82|125.82|255
1740723900000|2025-02-28 06:25:00|127.45|126.45|127.59|126.59|127.96|126.96|126.88|125.88|240
1740724200000|2025-02-28 06:30:00|127.62|126.62|127.97|126.97|128.37|127.37|127.51|126.51|252
1740724500000|2025-02-28 06:35:00|127.98|126.98|127.64|126.64|128.29|127.29|127.42|126.42|239
1740724800000|2025-02-28 06:40:00|127.66|126.66|127.44|126.44|127.66|126.66|127.06|126.06|203
1740725100000|2025-02-28 06:45:00|127.29|126.29|127.34|126.34|127.76|126.76|126.48|125.48|259
1740725400000|2025-02-28 06:50:00|127.37|126.37|127.79|126.79|128.23|127.23|126.76|125.76|269
1740725700000|2025-02-28 06:55:00|127.78|126.78|128.43|127.43|128.8|127.8|127.78|126.78|235
1740726000000|2025-02-28 07:00:00|128.37|127.37|129.59|128.59|129.63|128.63|128.36|127.36|245
1740726300000|2025-02-28 07:05:00|129.67|128.67|129.45|128.45|129.78|128.78|129.06|128.06|221
1740726600000|2025-02-28 07:10:00|129.4|128.4|129.31|128.31|129.66|128.66|129.23|128.23|209
1740726900000|2025-02-28 07:15:00|129.32|128.32|129.61|128.61|130.1|129.1|129.25|128.25|230
1740727200000|2025-02-28 07:20:00|129.57|128.57|128.91|127.91|129.57|128.57|128.91|127.91|202
1740727500000|2025-02-28 07:25:00|128.89|127.89|128.66|127.66|128.97|127.97|128.39|127.39|215
1740727800000|2025-02-28 07:30:00|128.64|127.64|128.73|127.73|129.02|128.02|128.44|127.44|252
1740728100000|2025-02-28 07:35:00|128.65|127.65|128.48|127.48|128.65|127.65|128.02|127.02|229
1740728400000|2025-02-28 07:40:00|128.45|127.45|128.62|127.62|128.9|127.9|128.35|127.35|230
1740728700000|2025-02-28 07:45:00|128.57|127.57|128.05|127.05|128.59|127.59|127.89|126.89|214
1740729000000|2025-02-28 07:50:00|128.07|127.07|128.36|127.36|128.41|127.41|127.91|126.91|182
1740729300000|2025-02-28 07:55:00|128.35|127.35|129.05|128.05|129.16|128.16|128.3|127.3|196
1740729600000|2025-02-28 08:00:00|129.04|128.04|129.55|128.55|129.75|128.75|128.67|127.67|203
1740729900000|2025-02-28 08:05:00|129.54|128.54|129.42|128.42|129.6|128.6|129.2|128.2|209
1740730200000|2025-02-28 08:10:00|129.39|128.39|128.7|127.7|129.4|128.4|128.47|127.47|232
1740730500000|2025-02-28 08:15:00|128.68|127.68|128.98|127.98|129.05|128.05|128.41|127.41|266
1740730800000|2025-02-28 08:20:00|128.96|127.96|129.33|128.33|129.88|128.88|128.86|127.86|264
1740731100000|2025-02-28 08:25:00|129.31|128.31|130.84|129.84|131.05|130.05|128.92|127.92|255
1740731400000|2025-02-28 08:30:00|130.8|129.8|130.61|129.61|131.34|130.34|130.39|129.39|261
1740731700000|2025-02-28 08:35:00|130.63|129.63|130.44|129.44|130.89|129.89|130.23|129.23|253
1740732000000|2025-02-28 08:40:00|130.46|129.46|129.9|128.9|130.46|129.46|129.84|128.84|228
1740732300000|2025-02-28 08:45:00|129.87|128.87|130.5|129.5|130.56|129.56|129.73|128.73|260
1740732600000|2025-02-28 08:50:00|130.48|129.48|131.2|130.2|131.24|130.24|130.37|129.37|242
1740732900000|2025-02-28 08:55:00|131.21|130.21|131.53|130.53|131.77|130.77|131.11|130.11|222
1740733200000|2025-02-28 09:00:00|131.52|130.52|131.59|130.59|132.22|131.22|131.39|130.39|219
1740733500000|2025-02-28 09:05:00|131.6|130.6|131.92|130.92|132.02|131.02|131.39|130.39|190
1740733800000|2025-02-28 09:10:00|131.91|130.91|131.72|130.72|131.94|130.94|131.55|130.55|181
1740734100000|2025-02-28 09:15:00|131.75|130.75|131.8|130.8|132.34|131.34|131.72|130.72|207
1740734400000|2025-02-28 09:20:00|131.83|130.83|132.22|131.22|132.49|131.49|131.47|130.47|178
1740734700000|2025-02-28 09:25:00|132.23|131.23|133.18|132.18|133.61|132.61|132|131|223
1740735000000|2025-02-28 09:30:00|133.13|132.13|133.31|132.31|133.68|132.68|132.99|131.99|246
1740735300000|2025-02-28 09:35:00|133.32|132.32|133.09|132.09|133.61|132.61|132.96|131.96|185
1740735600000|2025-02-28 09:40:00|133.1|132.1|132.88|131.88|133.16|132.16|132.81|131.81|173
1740735900000|2025-02-28 09:45:00|132.91|131.91|132.77|131.77|133.07|132.07|132.76|131.76|131
1740736200000|2025-02-28 09:50:00|132.76|131.76|133.02|132.02|133.42|132.42|132.7|131.7|163
1740736500000|2025-02-28 09:55:00|133.05|132.05|133|132|133.16|132.16|132.84|131.84|120
1740736800000|2025-02-28 10:00:00|133.03|132.03|132.85|131.85|133.17|132.17|132.71|131.71|109
1740737100000|2025-02-28 10:05:00|132.83|131.83|132|131|132.83|131.83|131.94|130.94|144
1740737400000|2025-02-28 10:10:00|132.01|131.01|132.06|131.06|132.27|131.27|131.9|130.9|132
1740737700000|2025-02-28 10:15:00|132.07|131.07|131.79|130.79|132.11|131.11|131.77|130.77|135
1740738000000|2025-02-28 10:20:00|131.81|130.81|131.72|130.72|131.82|130.82|131.44|130.44|129
1740738300000|2025-02-28 10:25:00|131.66|130.66|131.7|130.7|131.83|130.83|131.45|130.45|117
1740738600000|2025-02-28 10:30:00|131.68|130.68|131.3|130.3|131.87|130.87|131.3|130.3|136
1740738900000|2025-02-28 10:35:00|131.19|130.19|130.86|129.86|131.26|130.26|130.78|129.78|155
1740739200000|2025-02-28 10:40:00|130.87|129.87|131.07|130.07|131.21|130.21|130.87|129.87|136
1740739500000|2025-02-28 10:45:00|131.08|130.08|131.51|130.51|131.63|130.63|131.06|130.06|163
1740739800000|2025-02-28 10:50:00|131.5|130.5|131.17|130.17|131.71|130.71|131.17|130.17|156
1740740100000|2025-02-28 10:55:00|131.06|130.06|130.9|129.9|131.12|130.12|130.64|129.64|156
1740740400000|2025-02-28 11:00:00|130.89|129.89|131.65|130.65|131.65|130.65|130.87|129.87|175
1740740700000|2025-02-28 11:05:00|131.63|130.63|131.58|130.58|131.89|130.89|131.55|130.55|137
1740741000000|2025-02-28 11:10:00|131.56|130.56|132.03|131.03|132.03|131.03|131.48|130.48|166
1740741300000|2025-02-28 11:15:00|132.01|131.01|132.76|131.76|132.81|131.81|131.86|130.86|148
1740741600000|2025-02-28 11:20:00|132.77|131.77|133.25|132.25|133.25|132.25|132.51|131.51|125
1740741900000|2025-02-28 11:25:00|133.27|132.27|134.25|133.25|134.45|133.45|133.25|132.25|172
1740742200000|2025-02-28 11:30:00|134.27|133.27|133.81|132.81|134.27|133.27|133.57|132.57|188
1740742500000|2025-02-28 11:35:00|133.83|132.83|133.78|132.78|133.87|132.87|133.51|132.51|127
1740742800000|2025-02-28 11:40:00|133.8|132.8|134.84|133.84|134.9|133.9|133.7|132.7|188
1740743100000|2025-02-28 11:45:00|134.73|133.73|134.87|133.87|135.18|134.18|134.39|133.39|177
1740743400000|2025-02-28 11:50:00|134.88|133.88|134|133|134.88|133.88|133.97|132.97|159
1740743700000|2025-02-28 11:55:00|134.01|133.01|134.08|133.08|134.15|133.15|133.84|132.84|150
1740744000000|2025-02-28 12:00:00|134.04|133.04|133.79|132.79|134.42|133.42|133.77|132.77|197
1740744300000|2025-02-28 12:05:00|133.81|132.81|133.96|132.96|133.99|132.99|133.6|132.6|181
1740744600000|2025-02-28 12:10:00|133.97|132.97|133.89|132.89|134.16|133.16|133.8|132.8|140
1740744900000|2025-02-28 12:15:00|133.85|132.85|134.17|133.17|134.82|133.82|133.75|132.75|166
1740745200000|2025-02-28 12:20:00|134.18|133.18|134.13|133.13|134.4|133.4|134.07|133.07|145
1740745500000|2025-02-28 12:25:00|134.1|133.1|133.62|132.62|134.21|133.21|133.62|132.62|110
1740745800000|2025-02-28 12:30:00|133.63|132.63|134.69|133.69|135.08|134.08|133.56|132.56|200
1740746100000|2025-02-28 12:35:00|134.66|133.66|134.01|133.01|134.66|133.66|134.01|133.01|159
1740746400000|2025-02-28 12:40:00|134.02|133.02|133.99|132.99|134.32|133.32|133.69|132.69|168
1740746700000|2025-02-28 12:45:00|133.94|132.94|134.87|133.87|135.17|134.17|133.92|132.92|188
1740747000000|2025-02-28 12:50:00|134.86|133.86|135.75|134.75|136.14|135.14|134.73|133.73|211
1740747300000|2025-02-28 12:55:00|135.77|134.77|136.08|135.08|136.18|135.18|135.54|134.54|179
1740747600000|2025-02-28 13:00:00|136.03|135.03|136.74|135.74|136.74|135.74|135.79|134.79|188
1740747900000|2025-02-28 13:05:00|136.71|135.71|138.17|137.17|138.22|137.22|136.32|135.32|226
1740748200000|2025-02-28 13:10:00|138.19|137.19|137.57|136.57|138.49|137.49|137.51|136.51|227
1740748500000|2025-02-28 13:15:00|137.61|136.61|138.1|137.1|138.38|137.38|137.39|136.39|242
1740748800000|2025-02-28 13:20:00|138.09|137.09|138.04|137.04|138.88|137.88|138.04|137.04|230
1740749100000|2025-02-28 13:25:00|138.08|137.08|137.78|136.78|138.26|137.26|137.45|136.45|241
1740749400000|2025-02-28 13:30:00|137.71|136.71|139.39|138.39|139.64|138.64|137.64|136.64|308
1740749700000|2025-02-28 13:35:00|139.44|138.44|139.4|138.4|140.07|139.07|139.28|138.28|249
1740750000000|2025-02-28 13:40:00|139.38|138.38|138.67|137.67|139.62|138.62|138.33|137.33|224
1740750300000|2025-02-28 13:45:00|138.7|137.7|138.35|137.35|138.85|137.85|138.14|137.14|242
1740750600000|2025-02-28 13:50:00|138.27|137.27|138.23|137.23|138.53|137.53|137.84|136.84|204
1740750900000|2025-02-28 13:55:00|138.19|137.19|138.35|137.35|138.54|137.54|137.82|136.82|170
1740751200000|2025-02-28 14:00:00|138.37|137.37|142.53|141.53|143.1|142.1|138.27|137.27|336
1740751500000|2025-02-28 14:05:00|142.6|141.6|145.1|144.1|145.87|144.87|142.33|141.33|323
1740751800000|2025-02-28 14:10:00|145.13|144.13|143.73|142.73|145.36|144.36|143.26|142.26|312
1740752100000|2025-02-28 14:15:00|143.65|142.65|143.53|142.53|144.51|143.51|142.95|141.95|281
1740752400000|2025-02-28 14:20:00|143.56|142.56|143.46|142.46|144.1|143.1|143.1|142.1|254
1740752700000|2025-02-28 14:25:00|143.45|142.45|145.65|144.65|146.15|145.15|143.37|142.37|284
1740753000000|2025-02-28 14:30:00|145.7|144.7|143.65|142.65|145.85|144.85|143.37|142.37|327
1740753300000|2025-02-28 14:35:00|143.62|142.62|145.37|144.37|145.47|144.47|143.62|142.62|312
1740753600000|2025-02-28 14:40:00|145.35|144.35|146.12|145.12|146.89|145.89|145.13|144.13|275
1740753900000|2025-02-28 14:45:00|146.11|145.11|146.96|145.96|147.67|146.67|145.85|144.85|290
1740754200000|2025-02-28 14:50:00|146.94|145.94|145.22|144.22|147.49|146.49|145.16|144.16|252
1740754500000|2025-02-28 14:55:00|145.26|144.26|144.89|143.89|145.34|144.34|144.66|143.66|228
1740754800000|2025-02-28 15:00:00|144.85|143.85|144.97|143.97|145.49|144.49|144.3|143.3|252
1740755100000|2025-02-28 15:05:00|145|144|145|144|145.51|144.51|144.68|143.68|251
1740755400000|2025-02-28 15:10:00|145.02|144.02|146.29|145.29|146.3|145.3|145.02|144.02|224
1740755700000|2025-02-28 15:15:00|146.24|145.24|146.25|145.25|146.46|145.46|145.77|144.77|245
1740756000000|2025-02-28 15:20:00|146.23|145.23|147.03|146.03|147.08|146.08|146.07|145.07|222
1740756300000|2025-02-28 15:25:00|147.01|146.01|147.46|146.46|147.5|146.5|147.01|146.01|155
1740756600000|2025-02-28 15:30:00|147.48|146.48|146.31|145.31|148.36|147.36|146.31|145.31|184
1740756900000|2025-02-28 15:35:00|146.33|145.33|145.38|144.38|146.39|145.39|145.38|144.38|140
1740757200000|2025-02-28 15:40:00|145.37|144.37|145.97|144.97|146.15|145.15|145.37|144.37|145
1740757500000|2025-02-28 15:45:00|145.99|144.99|146.4|145.4|146.8|145.8|145.96|144.96|205
1740757800000|2025-02-28 15:50:00|146.39|145.39|146.46|145.46|146.79|145.79|146.17|145.17|157
1740758100000|2025-02-28 15:55:00|146.44|145.44|146.1|145.1|146.44|145.44|145.59|144.59|120
1740758400000|2025-02-28 16:00:00|146.08|145.08|145.24|144.24|146.21|145.21|145.12|144.12|112
1740758700000|2025-02-28 16:05:00|145.21|144.21|145.09|144.09|146.01|145.01|145.05|144.05|148
1740759000000|2025-02-28 16:10:00|145.12|144.12|145.15|144.15|145.44|144.44|144.86|143.86|151
1740759300000|2025-02-28 16:15:00|145.13|144.13|145.66|144.66|145.85|144.85|145.09|144.09|132
1740759600000|2025-02-28 16:20:00|145.65|144.65|145.24|144.24|145.96|144.96|145.24|144.24|140
1740759900000|2025-02-28 16:25:00|145.23|144.23|145.41|144.41|145.52|144.52|145.07|144.07|166
1740760200000|2025-02-28 16:30:00|145.4|144.4|145.3|144.3|145.7|144.7|145.17|144.17|157
1740760500000|2025-02-28 16:35:00|145.32|144.32|146.04|145.04|146.07|145.07|145.22|144.22|185
1740760800000|2025-02-28 16:40:00|146.07|145.07|146.56|145.56|146.92|145.92|146.06|145.06|173
1740761100000|2025-02-28 16:45:00|146.59|145.59|145.69|144.69|146.63|145.63|145.61|144.61|173
1740761400000|2025-02-28 16:50:00|145.66|144.66|146.05|145.05|146.09|145.09|145.44|144.44|155
1740761700000|2025-02-28 16:55:00|146.06|145.06|145.68|144.68|146.22|145.22|145.67|144.67|90
1740762000000|2025-02-28 17:00:00|145.69|144.69|146.09|145.09|146.13|145.13|145.55|144.55|140
1740762300000|2025-02-28 17:05:00|146.06|145.06|146.44|145.44|146.49|145.49|145.79|144.79|162
1740762600000|2025-02-28 17:10:00|146.46|145.46|146.81|145.81|146.87|145.87|146.43|145.43|120
1740762900000|2025-02-28 17:15:00|146.79|145.79|146.73|145.73|146.95|145.95|146.47|145.47|167
1740763200000|2025-02-28 17:20:00|146.71|145.71|146.26|145.26|146.72|145.72|146.21|145.21|162
1740763500000|2025-02-28 17:25:00|146.27|145.27|146.54|145.54|146.59|145.59|146.21|145.21|121
1740763800000|2025-02-28 17:30:00|146.53|145.53|145.84|144.84|146.56|145.56|145.81|144.81|116
1740764100000|2025-02-28 17:35:00|145.85|144.85|145.23|144.23|146.02|145.02|145.23|144.23|63
1740764400000|2025-02-28 17:40:00|145.22|144.22|144.52|143.52|145.22|144.22|144.45|143.45|106
1740764700000|2025-02-28 17:45:00|144.58|143.58|144.45|143.45|144.73|143.73|144.31|143.31|110
1740765000000|2025-02-28 17:50:00|144.37|143.37|145.02|144.02|145.13|144.13|144.37|143.37|117
1740765300000|2025-02-28 17:55:00|145.03|144.03|144.75|143.75|145.07|144.07|144.7|143.7|71
1740765600000|2025-02-28 18:00:00|144.77|143.77|145.07|144.07|145.77|144.77|144.77|143.77|125
1740765900000|2025-02-28 18:05:00|145.06|144.06|145.85|144.85|145.94|144.94|145.06|144.06|108
1740766200000|2025-02-28 18:10:00|145.84|144.84|146.2|145.2|146.24|145.24|145.76|144.76|79
1740766500000|2025-02-28 18:15:00|146.22|145.22|145.19|144.19|146.46|145.46|145.12|144.12|126
1740766800000|2025-02-28 18:20:00|145.22|144.22|145.48|144.48|145.79|144.79|145.19|144.19|127
1740767100000|2025-02-28 18:25:00|145.49|144.49|145.91|144.91|145.91|144.91|145.23|144.23|174
1740767400000|2025-02-28 18:30:00|145.89|144.89|146.61|145.61|146.78|145.78|145.78|144.78|223
1740767700000|2025-02-28 18:35:00|146.6|145.6|146.78|145.78|146.98|145.98|146.33|145.33|206
1740768000000|2025-02-28 18:40:00|146.81|145.81|146.98|145.98|147.33|146.33|146.79|145.79|144
1740768300000|2025-02-28 18:45:00|146.87|145.87|146.78|145.78|147.05|146.05|146.75|145.75|160
1740768600000|2025-02-28 18:50:00|146.8|145.8|147.44|146.44|147.56|146.56|146.57|145.57|186
1740768900000|2025-02-28 18:55:00|147.46|146.46|146.73|145.73|147.5|146.5|146.52|145.52|151
1740769200000|2025-02-28 19:00:00|146.71|145.71|147.05|146.05|147.47|146.47|146.67|145.67|229
1740769500000|2025-02-28 19:05:00|147.02|146.02|147.16|146.16|147.47|146.47|147|146|207
1740769800000|2025-02-28 19:10:00|147.13|146.13|146.85|145.85|147.25|146.25|146.67|145.67|189
1740770100000|2025-02-28 19:15:00|146.84|145.84|146.85|145.85|147.19|146.19|146.67|145.67|187
1740770400000|2025-02-28 19:20:00|146.88|145.88|146.77|145.77|146.89|145.89|146.62|145.62|170
1740770700000|2025-02-28 19:25:00|146.88|145.88|147.23|146.23|147.35|146.35|146.66|145.66|159
1740771000000|2025-02-28 19:30:00|147.2|146.2|147.28|146.28|147.75|146.75|147.16|146.16|146
1740771300000|2025-02-28 19:35:00|147.29|146.29|147.28|146.28|147.39|146.39|147.03|146.03|154
1740771600000|2025-02-28 19:40:00|147.31|146.31|147.27|146.27|147.39|146.39|146.87|145.87|120
1740771900000|2025-02-28 19:45:00|147.26|146.26|146.97|145.97|147.36|146.36|146.94|145.94|133
1740772200000|2025-02-28 19:50:00|146.98|145.98|146.77|145.77|147|146|146.74|145.74|124
1740772500000|2025-02-28 19:55:00|146.79|145.79|146.89|145.89|147.02|146.02|146.7|145.7|105
1740772800000|2025-02-28 20:00:00|146.87|145.87|147.21|146.21|147.28|146.28|146.72|145.72|105
1740773100000|2025-02-28 20:05:00|147.22|146.22|147.14|146.14|147.22|146.22|146.97|145.97|83
1740773400000|2025-02-28 20:10:00|147.12|146.12|146.22|145.22|147.12|146.12|146.21|145.21|90
1740773700000|2025-02-28 20:15:00|146.23|145.23|145.67|144.67|146.27|145.27|145.64|144.64|108
1740774000000|2025-02-28 20:20:00|145.66|144.66|145.58|144.58|145.81|144.81|145.47|144.47|130
1740774300000|2025-02-28 20:25:00|145.57|144.57|145.69|144.69|145.77|144.77|145.54|144.54|124
1740774600000|2025-02-28 20:30:00|145.61|144.61|145.35|144.35|145.65|144.65|145.34|144.34|102
1740774900000|2025-02-28 20:35:00|145.34|144.34|145.39|144.39|145.47|144.47|145.24|144.24|131
1740775200000|2025-02-28 20:40:00|145.48|144.48|145.92|144.92|146|145|145.33|144.33|137
1740775500000|2025-02-28 20:45:00|145.89|144.89|145.81|144.81|145.97|144.97|145.54|144.54|166
1740775800000|2025-02-28 20:50:00|145.86|144.86|146.08|145.08|146.33|145.33|145.62|144.62|174
1740776100000|2025-02-28 20:55:00|146.1|145.1|146.3|145.3|146.51|145.51|146.1|145.1|164
1740776400000|2025-02-28 21:00:00|146.34|145.34|146.39|145.39|146.42|145.42|146.19|145.19|117
1740776700000|2025-02-28 21:05:00|146.38|145.38|147.37|146.37|147.39|146.39|146.37|145.37|113
1740777000000|2025-02-28 21:10:00|147.34|146.34|147.56|146.56|147.83|146.83|147.14|146.14|214
1740777300000|2025-02-28 21:15:00|147.53|146.53|147.29|146.29|147.95|146.95|147.23|146.23|217
1740777600000|2025-02-28 21:20:00|147.3|146.3|147.13|146.13|147.36|146.36|147.02|146.02|167
1740777900000|2025-02-28 21:25:00|147.12|146.12|146.73|145.73|147.12|146.12|146.7|145.7|202
1740778200000|2025-02-28 21:30:00|146.75|145.75|146.75|145.75|146.83|145.83|146.31|145.31|262
1740778500000|2025-02-28 21:35:00|146.73|145.73|146.93|145.93|147.06|146.06|146.36|145.36|196
1740778800000|2025-02-28 21:40:00|146.92|145.92|147.34|146.34|147.64|146.64|146.7|145.7|208
1740779100000|2025-02-28 21:45:00|147.42|146.42|147.7|146.7|148.3|147.3|147.35|146.35|355
1740779400000|2025-02-28 21:50:00|147.69|146.69|148.09|147.09|148.23|147.23|147.58|146.58|276
1740779700000|2025-02-28 21:55:00|148.14|147.14|148.39|147.39|148.77|147.77|148.1|147.1|262
1740816000000|2025-03-01 08:00:00|143.02|142.02|143.44|142.44|143.5|142.5|143.02|142.02|167
1740816300000|2025-03-01 08:05:00|143.42|142.42|143.76|142.76|143.93|142.93|143.42|142.42|152
1740816600000|2025-03-01 08:10:00|143.78|142.78|143.76|142.76|143.79|142.79|143.57|142.57|171
1740816900000|2025-03-01 08:15:00|143.78|142.78|144.07|143.07|144.29|143.29|143.78|142.78|159
1740817200000|2025-03-01 08:20:00|144.05|143.05|144.31|143.31|144.43|143.43|143.83|142.83|187
1740817500000|2025-03-01 08:25:00|144.3|143.3|143.93|142.93|144.32|143.32|143.89|142.89|225
1740817800000|2025-03-01 08:30:00|143.97|142.97|144.02|143.02|144.18|143.18|143.89|142.89|150
1740818100000|2025-03-01 08:35:00|144.01|143.01|144.04|143.04|144.2|143.2|143.94|142.94|141
1740818400000|2025-03-01 08:40:00|144.03|143.03|143.8|142.8|144.04|143.04|143.67|142.67|87
1740818700000|2025-03-01 08:45:00|143.86|142.86|143.78|142.78|143.86|142.86|143.54|142.54|105
1740819000000|2025-03-01 08:50:00|143.83|142.83|144.14|143.14|144.22|143.22|143.83|142.83|109
1740819300000|2025-03-01 08:55:00|144.13|143.13|144.41|143.41|144.48|143.48|144.13|143.13|129
1740819600000|2025-03-01 09:00:00|144.4|143.4|144.14|143.14|144.41|143.41|144.04|143.04|113
1740819900000|2025-03-01 09:05:00|144.13|143.13|144.11|143.11|144.14|143.14|143.81|142.81|128
1740820200000|2025-03-01 09:10:00|144.1|143.1|144.66|143.66|144.69|143.69|144.09|143.09|171
1740820500000|2025-03-01 09:15:00|144.64|143.64|144.8|143.8|144.8|143.8|144.48|143.48|120
1740820800000|2025-03-01 09:20:00|144.78|143.78|144.32|143.32|144.78|143.78|144.24|143.24|139
1740821100000|2025-03-01 09:25:00|144.33|143.33|144.38|143.38|144.47|143.47|144.19|143.19|191
1740821400000|2025-03-01 09:30:00|144.34|143.34|143.92|142.92|144.34|143.34|143.86|142.86|175
1740821700000|2025-03-01 09:35:00|143.93|142.93|143.76|142.76|143.95|142.95|143.73|142.73|151
1740822000000|2025-03-01 09:40:00|143.81|142.81|143.28|142.28|143.81|142.81|143.17|142.17|187
1740822300000|2025-03-01 09:45:00|143.27|142.27|143.53|142.53|143.53|142.53|142.98|141.98|189
1740822600000|2025-03-01 09:50:00|143.48|142.48|143.75|142.75|143.79|142.79|143.42|142.42|174
1740822900000|2025-03-01 09:55:00|143.74|142.74|143.9|142.9|143.9|142.9|143.68|142.68|134
1740823200000|2025-03-01 10:00:00|143.88|142.88|143.27|142.27|143.88|142.88|143.27|142.27|128
1740823500000|2025-03-01 10:05:00|143.26|142.26|143.14|142.14|143.4|142.4|142.98|141.98|136
1740823800000|2025-03-01 10:10:00|143.13|142.13|143.15|142.15|143.23|142.23|142.97|141.97|104
1740824100000|2025-03-01 10:15:00|143.14|142.14|142.69|141.69|143.17|142.17|142.68|141.68|221
1740824400000|2025-03-01 10:20:00|142.71|141.71|142.06|141.06|142.8|141.8|141.77|140.77|330
1740824700000|2025-03-01 10:25:00|142.05|141.05|142.33|141.33|142.54|141.54|142.03|141.03|210
1740825000000|2025-03-01 10:30:00|142.32|141.32|141.96|140.96|142.35|141.35|141.66|140.66|313
1740825300000|2025-03-01 10:35:00|141.97|140.97|141.95|140.95|142.2|141.2|141.79|140.79|169
1740825600000|2025-03-01 10:40:00|141.94|140.94|141.44|140.44|141.95|140.95|141.16|140.16|254
1740825900000|2025-03-01 10:45:00|141.46|140.46|141.06|140.06|141.52|140.52|140.89|139.89|296
1740826200000|2025-03-01 10:50:00|141.04|140.04|140.84|139.84|141.1|140.1|140.76|139.76|205
1740826500000|2025-03-01 10:55:00|140.92|139.92|141.37|140.37|141.4|140.4|140.87|139.87|211
1740826800000|2025-03-01 11:00:00|141.38|140.38|140.93|139.93|141.44|140.44|140.93|139.93|235
1740827100000|2025-03-01 11:05:00|140.94|139.94|140.71|139.71|140.99|139.99|140.64|139.64|181
1740827400000|2025-03-01 11:10:00|140.7|139.7|140.19|139.19|140.73|139.73|140.19|139.19|318
1740827700000|2025-03-01 11:15:00|140.16|139.16|140.27|139.27|140.52|139.52|140.16|139.16|263
1740828000000|2025-03-01 11:20:00|140.28|139.28|140.82|139.82|141|140|140.28|139.28|258
1740828300000|2025-03-01 11:25:00|140.81|139.81|140.84|139.84|141.03|140.03|140.71|139.71|187
1740828600000|2025-03-01 11:30:00|140.83|139.83|140.66|139.66|140.99|139.99|140.58|139.58|258
1740828900000|2025-03-01 11:35:00|140.67|139.67|140.98|139.98|141.01|140.01|140.67|139.67|211
1740829200000|2025-03-01 11:40:00|140.97|139.97|141.15|140.15|141.29|140.29|140.94|139.94|187
1740829500000|2025-03-01 11:45:00|141.13|140.13|141.03|140.03|141.24|140.24|140.89|139.89|120
1740829800000|2025-03-01 11:50:00|141.04|140.04|140.88|139.88|141.11|140.11|140.79|139.79|124
1740830100000|2025-03-01 11:55:00|140.89|139.89|140.94|139.94|141.05|140.05|140.74|139.74|118
1740830400000|2025-03-01 12:00:00|140.95|139.95|140.85|139.85|141.15|140.15|140.73|139.73|182
1740830700000|2025-03-01 12:05:00|140.84|139.84|140.98|139.98|141.1|140.1|140.68|139.68|169
1740831000000|2025-03-01 12:10:00|140.94|139.94|140.83|139.83|140.98|139.98|140.74|139.74|125
1740831300000|2025-03-01 12:15:00|140.82|139.82|141.57|140.57|141.71|140.71|140.72|139.72|204
1740831600000|2025-03-01 12:20:00|141.56|140.56|141.34|140.34|141.65|140.65|141.26|140.26|181
1740831900000|2025-03-01 12:25:00|141.32|140.32|141.04|140.04|141.38|140.38|140.87|139.87|188
1740832200000|2025-03-01 12:30:00|141.07|140.07|141.48|140.48|141.48|140.48|140.86|139.86|238
1740832500000|2025-03-01 12:35:00|141.49|140.49|141.23|140.23|141.5|140.5|141.1|140.1|158
1740832800000|2025-03-01 12:40:00|141.19|140.19|141.41|140.41|141.43|140.43|141.16|140.16|192
1740833100000|2025-03-01 12:45:00|141.37|140.37|141.56|140.56|141.7|140.7|141.22|140.22|208
1740833400000|2025-03-01 12:50:00|141.57|140.57|141.71|140.71|141.84|140.84|141.51|140.51|135
1740833700000|2025-03-01 12:55:00|141.7|140.7|141.73|140.73|141.9|140.9|141.67|140.67|118
1740834000000|2025-03-01 13:00:00|141.79|140.79|142.01|141.01|142.25|141.25|141.67|140.67|217
1740834300000|2025-03-01 13:05:00|141.99|140.99|141.22|140.22|142.03|141.03|141.2|140.2|160
1740834600000|2025-03-01 13:10:00|141.2|140.2|140.85|139.85|141.23|140.23|140.73|139.73|219
1740834900000|2025-03-01 13:15:00|140.84|139.84|140.24|139.24|140.88|139.88|139.86|138.86|332
1740835200000|2025-03-01 13:20:00|140.22|139.22|140.12|139.12|140.39|139.39|139.97|138.97|245
1740835500000|2025-03-01 13:25:00|140.13|139.13|140.33|139.33|140.35|139.35|139.81|138.81|211
1740835800000|2025-03-01 13:30:00|140.34|139.34|140.14|139.14|140.35|139.35|139.46|138.46|306
1740836100000|2025-03-01 13:35:00|140.04|139.04|140.04|139.04|140.29|139.29|139.96|138.96|188
1740836400000|2025-03-01 13:40:00|140.05|139.05|139.82|138.82|140.14|139.14|139.59|138.59|230
1740836700000|2025-03-01 13:45:00|139.83|138.83|139.32|138.32|140.06|139.06|139.23|138.23|328
1740837000000|2025-03-01 13:50:00|139.33|138.33|139.52|138.52|139.62|138.62|139.12|138.12|281
1740837300000|2025-03-01 13:55:00|139.51|138.51|139.91|138.91|139.98|138.98|139.47|138.47|221
1740837600000|2025-03-01 14:00:00|139.92|138.92|140.58|139.58|140.6|139.6|139.76|138.76|245
1740837900000|2025-03-01 14:05:00|140.56|139.56|140.45|139.45|140.76|139.76|140.44|139.44|202
1740838200000|2025-03-01 14:10:00|140.44|139.44|140.28|139.28|140.9|139.9|140.26|139.26|273
1740838500000|2025-03-01 14:15:00|140.29|139.29|140.19|139.19|140.4|139.4|139.94|138.94|272
1740838800000|2025-03-01 14:20:00|140.2|139.2|140.71|139.71|140.79|139.79|140.09|139.09|215
1740839100000|2025-03-01 14:25:00|140.7|139.7|140.54|139.54|140.7|139.7|140.45|139.45|161
1740839400000|2025-03-01 14:30:00|140.55|139.55|140.7|139.7|140.78|139.78|140.33|139.33|245
1740839700000|2025-03-01 14:35:00|140.68|139.68|140.73|139.73|140.76|139.76|140.46|139.46|136
1740840000000|2025-03-01 14:40:00|140.75|139.75|140.98|139.98|141.26|140.26|140.64|139.64|173
1740840300000|2025-03-01 14:45:00|141|140|141.11|140.11|141.3|140.3|140.95|139.95|251
1740840600000|2025-03-01 14:50:00|141.13|140.13|140.94|139.94|141.13|140.13|140.83|139.83|137
1740840900000|2025-03-01 14:55:00|140.89|139.89|140.9|139.9|141.03|140.03|140.77|139.77|117
1740841200000|2025-03-01 15:00:00|140.96|139.96|140.52|139.52|140.96|139.96|140.39|139.39|180
1740841500000|2025-03-01 15:05:00|140.51|139.51|141.02|140.02|141.04|140.04|140.29|139.29|260
1740841800000|2025-03-01 15:10:00|141.03|140.03|140.38|139.38|141.05|140.05|140.38|139.38|211
1740842100000|2025-03-01 15:15:00|140.39|139.39|140.61|139.61|140.72|139.72|140.3|139.3|208
1740842400000|2025-03-01 15:20:00|140.57|139.57|140.36|139.36|140.65|139.65|140.01|139.01|178
1740842700000|2025-03-01 15:25:00|140.35|139.35|140.76|139.76|140.79|139.79|140.31|139.31|143
1740843000000|2025-03-01 15:30:00|140.79|139.79|140.37|139.37|140.79|139.79|140.32|139.32|175
1740843300000|2025-03-01 15:35:00|140.36|139.36|140.71|139.71|140.99|139.99|140.26|139.26|201
1740843600000|2025-03-01 15:40:00|140.74|139.74|140.47|139.47|140.74|139.74|140.45|139.45|117
1740843900000|2025-03-01 15:45:00|140.48|139.48|140.84|139.84|140.9|139.9|140.45|139.45|189
1740844200000|2025-03-01 15:50:00|140.87|139.87|140.86|139.86|140.91|139.91|140.65|139.65|156
1740844500000|2025-03-01 15:55:00|140.83|139.83|141.03|140.03|141.19|140.19|140.82|139.82|119
1740844800000|2025-03-01 16:00:00|141.04|140.04|140.76|139.76|141.09|140.09|140.53|139.53|226
1740845100000|2025-03-01 16:05:00|140.78|139.78|141.05|140.05|141.15|140.15|140.6|139.6|197
1740845400000|2025-03-01 16:10:00|141.06|140.06|141.47|140.47|141.58|140.58|140.94|139.94|174
1740845700000|2025-03-01 16:15:00|141.53|140.53|141.45|140.45|141.92|140.92|141.32|140.32|257
1740846000000|2025-03-01 16:20:00|141.47|140.47|141.31|140.31|141.51|140.51|141.02|140.02|185
1740846300000|2025-03-01 16:25:00|141.33|140.33|141.11|140.11|141.41|140.41|141.02|140.02|157
1740846600000|2025-03-01 16:30:00|141.14|140.14|140.66|139.66|141.14|140.14|140.52|139.52|225
1740846900000|2025-03-01 16:35:00|140.65|139.65|140.86|139.86|140.94|139.94|140.26|139.26|339
1740847200000|2025-03-01 16:40:00|140.82|139.82|140.76|139.76|141.04|140.04|140.7|139.7|242
1740847500000|2025-03-01 16:45:00|140.75|139.75|140.25|139.25|140.75|139.75|140.06|139.06|220
1740847800000|2025-03-01 16:50:00|140.23|139.23|140.68|139.68|140.69|139.69|140.09|139.09|176
1740848100000|2025-03-01 16:55:00|140.67|139.67|140.98|139.98|141.03|140.03|140.51|139.51|259
1740848400000|2025-03-01 17:00:00|140.93|139.93|140.25|139.25|140.95|139.95|140.17|139.17|187
1740848700000|2025-03-01 17:05:00|140.23|139.23|140.23|139.23|140.38|139.38|139.95|138.95|167
1740849000000|2025-03-01 17:10:00|140.22|139.22|140.13|139.13|140.24|139.24|139.95|138.95|154
1740849300000|2025-03-01 17:15:00|140.12|139.12|139.76|138.76|140.18|139.18|139.4|138.4|203
1740849600000|2025-03-01 17:20:00|139.78|138.78|140.06|139.06|140.2|139.2|139.78|138.78|122
1740849900000|2025-03-01 17:25:00|140.07|139.07|139.89|138.89|140.31|139.31|139.88|138.88|122
1740850200000|2025-03-01 17:30:00|139.9|138.9|139.96|138.96|140.01|139.01|139.66|138.66|172
1740850500000|2025-03-01 17:35:00|139.97|138.97|140.27|139.27|140.3|139.3|139.96|138.96|108
1740850800000|2025-03-01 17:40:00|140.32|139.32|140.78|139.78|140.86|139.86|140.32|139.32|97
1740851100000|2025-03-01 17:45:00|140.82|139.82|141.05|140.05|141.06|140.06|140.72|139.72|99
1740851400000|2025-03-01 17:50:00|141.04|140.04|140.7|139.7|141.04|140.04|140.55|139.55|144
1740851700000|2025-03-01 17:55:00|140.67|139.67|140.6|139.6|140.87|139.87|140.6|139.6|86
1740852000000|2025-03-01 18:00:00|140.59|139.59|140.88|139.88|140.97|139.97|140.44|139.44|271
1740852300000|2025-03-01 18:05:00|140.91|139.91|140.52|139.52|140.93|139.93|140.19|139.19|150
1740852600000|2025-03-01 18:10:00|140.51|139.51|140.51|139.51|140.72|139.72|140.4|139.4|155
1740852900000|2025-03-01 18:15:00|140.49|139.49|140.72|139.72|140.87|139.87|140.45|139.45|193
1740853200000|2025-03-01 18:20:00|140.71|139.71|140.83|139.83|141.09|140.09|140.64|139.64|122
1740853500000|2025-03-01 18:25:00|140.88|139.88|140.99|139.99|141.01|140.01|140.78|139.78|84
1740853800000|2025-03-01 18:30:00|140.98|139.98|141.42|140.42|141.51|140.51|140.96|139.96|113
1740854100000|2025-03-01 18:35:00|141.43|140.43|141.14|140.14|141.46|140.46|140.97|139.97|154
1740854400000|2025-03-01 18:40:00|141.15|140.15|141.24|140.24|141.29|140.29|141.04|140.04|106
1740854700000|2025-03-01 18:45:00|141.26|140.26|140.96|139.96|141.34|140.34|140.95|139.95|124
1740855000000|2025-03-01 18:50:00|141.01|140.01|141.1|140.1|141.27|140.27|140.77|139.77|142
1740855300000|2025-03-01 18:55:00|141.09|140.09|141.04|140.04|141.17|140.17|140.94|139.94|94
1740855600000|2025-03-01 19:00:00|141.05|140.05|141|140|141.21|140.21|140.72|139.72|164
1740855900000|2025-03-01 19:05:00|141.01|140.01|141.28|140.28|141.28|140.28|141|140|112
1740856200000|2025-03-01 19:10:00|141.29|140.29|141.31|140.31|141.38|140.38|141.05|140.05|97
1740856500000|2025-03-01 19:15:00|141.34|140.34|141.38|140.38|141.52|140.52|141.24|140.24|121
1740856800000|2025-03-01 19:20:00|141.37|140.37|141.31|140.31|141.37|140.37|141|140|112
1740857100000|2025-03-01 19:25:00|141.33|140.33|141.59|140.59|141.64|140.64|141.21|140.21|108
1740857400000|2025-03-01 19:30:00|141.56|140.56|141.91|140.91|142.01|141.01|141.43|140.43|146
1740857700000|2025-03-01 19:35:00|141.9|140.9|141|140|141.9|140.9|140.99|139.99|179
1740858000000|2025-03-01 19:40:00|141.01|140.01|141.21|140.21|141.25|140.25|140.86|139.86|82
1740858300000|2025-03-01 19:45:00|141.22|140.22|141.32|140.32|141.38|140.38|141.03|140.03|154
1740858600000|2025-03-01 19:50:00|141.3|140.3|141.18|140.18|141.3|140.3|141.01|140.01|100
1740858900000|2025-03-01 19:55:00|141.17|140.17|141.13|140.13|141.17|140.17|140.97|139.97|88
1740859200000|2025-03-01 20:00:00|141.14|140.14|140.81|139.81|141.19|140.19|140.78|139.78|206
1740859500000|2025-03-01 20:05:00|140.82|139.82|140.92|139.92|141.03|140.03|140.73|139.73|132
1740859800000|2025-03-01 20:10:00|140.91|139.91|140.6|139.6|140.99|139.99|140.51|139.51|118
1740860100000|2025-03-01 20:15:00|140.58|139.58|140.83|139.83|141.14|140.14|140.51|139.51|158
1740860400000|2025-03-01 20:20:00|140.82|139.82|140.81|139.81|141|140|140.79|139.79|96
1740860700000|2025-03-01 20:25:00|140.8|139.8|140.86|139.86|141.01|140.01|140.66|139.66|117
1740861000000|2025-03-01 20:30:00|140.85|139.85|141.01|140.01|141.06|140.06|140.78|139.78|144
1740861300000|2025-03-01 20:35:00|140.99|139.99|140.83|139.83|141.03|140.03|140.76|139.76|169
1740861600000|2025-03-01 20:40:00|140.82|139.82|140.79|139.79|141.03|140.03|140.66|139.66|68
1740861900000|2025-03-01 20:45:00|140.78|139.78|140.81|139.81|141.02|140.02|140.69|139.69|152
1740862200000|2025-03-01 20:50:00|140.8|139.8|141.07|140.07|141.11|140.11|140.8|139.8|93
1740862500000|2025-03-01 20:55:00|141.08|140.08|141.06|140.06|141.18|140.18|141|140|96
1740862800000|2025-03-01 21:00:00|141.05|140.05|141.15|140.15|141.21|140.21|140.98|139.98|106
1740863100000|2025-03-01 21:05:00|141.12|140.12|141.05|140.05|141.3|140.3|141.02|140.02|122
1740863400000|2025-03-01 21:10:00|141.04|140.04|141.04|140.04|141.18|140.18|140.95|139.95|155
1740863700000|2025-03-01 21:15:00|141.05|140.05|141.3|140.3|141.33|140.33|140.79|139.79|155
1740864000000|2025-03-01 21:20:00|141.27|140.27|141.34|140.34|141.4|140.4|141.17|140.17|214
1740864300000|2025-03-01 21:25:00|141.36|140.36|141.45|140.45|141.47|140.47|141.32|140.32|158
1740864600000|2025-03-01 21:30:00|141.46|140.46|141.77|140.77|141.77|140.77|141.39|140.39|189
1740864900000|2025-03-01 21:35:00|141.79|140.79|141.45|140.45|141.95|140.95|141.45|140.45|164
1740865200000|2025-03-01 21:40:00|141.46|140.46|141.54|140.54|141.67|140.67|141.37|140.37|91
1740865500000|2025-03-01 21:45:00|141.55|140.55|142.33|141.33|142.45|141.45|141.55|140.55|168
1740865800000|2025-03-01 21:50:00|142.32|141.32|142.91|141.91|142.96|141.96|142.27|141.27|174
1740866100000|2025-03-01 21:55:00|142.93|141.93|143.2|142.2|143.67|142.67|142.88|141.88|232
1740866400000|2025-03-01 22:00:00|143.21|142.21|143.95|142.95|144|143|143.06|142.06|285
1740866700000|2025-03-01 22:05:00|143.94|142.94|143.91|142.91|144.06|143.06|143.57|142.57|188
1740867000000|2025-03-01 22:10:00|143.9|142.9|143.13|142.13|143.91|142.91|143.09|142.09|181
1740867300000|2025-03-01 22:15:00|143.12|142.12|142.77|141.77|143.13|142.13|142.58|141.58|173
1740867600000|2025-03-01 22:20:00|142.76|141.76|142.79|141.79|142.91|141.91|142.35|141.35|116
1740867900000|2025-03-01 22:25:00|142.8|141.8|142.94|141.94|142.99|141.99|142.47|141.47|124
1740868200000|2025-03-01 22:30:00|142.95|141.95|142.24|141.24|143|142|142.23|141.23|204
1740868500000|2025-03-01 22:35:00|142.26|141.26|142.39|141.39|142.51|141.51|142.22|141.22|164
1740868800000|2025-03-01 22:40:00|142.38|141.38|142.81|141.81|142.85|141.85|142.31|141.31|108
1740869100000|2025-03-01 22:45:00|142.8|141.8|143.03|142.03|143.24|142.24|142.79|141.79|93
1740869400000|2025-03-01 22:50:00|143.02|142.02|143.45|142.45|143.45|142.45|142.88|141.88|107
1740869700000|2025-03-01 22:55:00|143.47|142.47|143.05|142.05|143.76|142.76|142.94|141.94|190
1740870000000|2025-03-01 23:00:00|143.06|142.06|142.94|141.94|143.15|142.15|142.76|141.76|274
1740870300000|2025-03-01 23:05:00|142.95|141.95|142.36|141.36|142.95|141.95|142.11|141.11|233
1740870600000|2025-03-01 23:10:00|142.37|141.37|142.61|141.61|142.67|141.67|142.13|141.13|172
1740870900000|2025-03-01 23:15:00|142.59|141.59|142.55|141.55|142.61|141.61|142.17|141.17|224
1740871200000|2025-03-01 23:20:00|142.56|141.56|142.7|141.7|142.93|141.93|142.51|141.51|152
1740871500000|2025-03-01 23:25:00|142.71|141.71|143.06|142.06|143.2|142.2|142.61|141.61|109
1740871800000|2025-03-01 23:30:00|143.07|142.07|143.65|142.65|143.66|142.66|143.04|142.04|235
1740872100000|2025-03-01 23:35:00|143.64|142.64|143.48|142.48|143.7|142.7|143.48|142.48|132
1740872400000|2025-03-01 23:40:00|143.49|142.49|143.59|142.59|143.73|142.73|143.38|142.38|158
1740872700000|2025-03-01 23:45:00|143.58|142.58|143.78|142.78|143.78|142.78|143.46|142.46|151
1740873000000|2025-03-01 23:50:00|143.77|142.77|144.05|143.05|144.07|143.07|143.64|142.64|156
1740873300000|2025-03-01 23:55:00|144.07|143.07|144.3|143.3|144.42|143.42|144.05|143.05|127
1740873600000|2025-03-02 00:00:00|144.27|143.27|144.6|143.6|144.65|143.65|144.01|143.01|258
1740873900000|2025-03-02 00:05:00|144.62|143.62|145.14|144.14|145.14|144.14|144.51|143.51|211
1740874200000|2025-03-02 00:10:00|145.13|144.13|144.64|143.64|145.21|144.21|144.56|143.56|229
1740874500000|2025-03-02 00:15:00|144.63|143.63|143.98|142.98|144.65|143.65|143.84|142.84|280
1740874800000|2025-03-02 00:20:00|144.01|143.01|143.82|142.82|144.04|143.04|143.59|142.59|239
1740875100000|2025-03-02 00:25:00|143.85|142.85|143.66|142.66|143.85|142.85|143.48|142.48|226
1740875400000|2025-03-02 00:30:00|143.68|142.68|144.2|143.2|144.53|143.53|143.59|142.59|239
1740875700000|2025-03-02 00:35:00|144.16|143.16|145.22|144.22|145.22|144.22|144.16|143.16|240
1740876000000|2025-03-02 00:40:00|145.25|144.25|145.11|144.11|145.32|144.32|144.89|143.89|233
1740876300000|2025-03-02 00:45:00|145.1|144.1|145.93|144.93|145.93|144.93|145.09|144.09|206
1740876600000|2025-03-02 00:50:00|145.94|144.94|145.47|144.47|146.12|145.12|145.44|144.44|191
1740876900000|2025-03-02 00:55:00|145.45|144.45|145.33|144.33|145.56|144.56|145.21|144.21|172
1740877200000|2025-03-02 01:00:00|145.36|144.36|145.76|144.76|146|145|145.11|144.11|308
1740877500000|2025-03-02 01:05:00|145.82|144.82|145.83|144.83|145.9|144.9|145.53|144.53|215
1740877800000|2025-03-02 01:10:00|145.89|144.89|146.21|145.21|146.29|145.29|145.35|144.35|238
1740878100000|2025-03-02 01:15:00|146.2|145.2|146.08|145.08|146.2|145.2|145.97|144.97|280
1740878400000|2025-03-02 01:20:00|146.07|145.07|146.2|145.2|146.49|145.49|146.03|145.03|242
1740878700000|2025-03-02 01:25:00|146.23|145.23|145.41|144.41|146.23|145.23|145.4|144.4|166
1740879000000|2025-03-02 01:30:00|145.42|144.42|144.99|143.99|145.46|144.46|144.7|143.7|262
1740879300000|2025-03-02 01:35:00|144.97|143.97|144.97|143.97|145.07|144.07|144.84|143.84|221
1740879600000|2025-03-02 01:40:00|144.99|143.99|144.4|143.4|145.1|144.1|144.34|143.34|222
1740879900000|2025-03-02 01:45:00|144.39|143.39|144.88|143.88|144.89|143.89|144.27|143.27|249
1740880200000|2025-03-02 01:50:00|144.89|143.89|145.12|144.12|145.36|144.36|144.88|143.88|152
1740880500000|2025-03-02 01:55:00|145.11|144.11|145.12|144.12|145.2|144.2|144.88|143.88|146
1740880800000|2025-03-02 02:00:00|145.13|144.13|145.32|144.32|145.32|144.32|144.59|143.59|243
1740881100000|2025-03-02 02:05:00|145.34|144.34|145.6|144.6|145.77|144.77|145.3|144.3|183
1740881400000|2025-03-02 02:10:00|145.59|144.59|144.9|143.9|145.6|144.6|144.87|143.87|260
1740881700000|2025-03-02 02:15:00|144.91|143.91|145.03|144.03|145.11|144.11|144.61|143.61|303
1740882000000|2025-03-02 02:20:00|145.04|144.04|144.71|143.71|145.28|144.28|144.71|143.71|256
1740882300000|2025-03-02 02:25:00|144.72|143.72|144.31|143.31|144.79|143.79|144.21|143.21|226
1740882600000|2025-03-02 02:30:00|144.29|143.29|144.01|143.01|144.32|143.32|143.9|142.9|294
1740882900000|2025-03-02 02:35:00|144.02|143.02|143.79|142.79|144.23|143.23|143.74|142.74|223
1740883200000|2025-03-02 02:40:00|143.82|142.82|143.85|142.85|143.87|142.87|143.59|142.59|174
1740883500000|2025-03-02 02:45:00|143.86|142.86|143.65|142.65|144.1|143.1|143.62|142.62|254
1740883800000|2025-03-02 02:50:00|143.66|142.66|143.78|142.78|143.96|142.96|143.34|142.34|179
1740884100000|2025-03-02 02:55:00|143.8|142.8|143.63|142.63|143.96|142.96|143.5|142.5|124
1740884400000|2025-03-02 03:00:00|143.67|142.67|144.1|143.1|144.14|143.14|143.65|142.65|236
1740884700000|2025-03-02 03:05:00|144.06|143.06|144.32|143.32|144.49|143.49|144.01|143.01|224
1740885000000|2025-03-02 03:10:00|144.34|143.34|144.73|143.73|144.78|143.78|144.17|143.17|182
1740885300000|2025-03-02 03:15:00|144.7|143.7|144.59|143.59|144.82|143.82|144.39|143.39|204
1740885600000|2025-03-02 03:20:00|144.57|143.57|144.46|143.46|144.64|143.64|144.31|143.31|165
1740885900000|2025-03-02 03:25:00|144.47|143.47|144.98|143.98|145.23|144.23|144.45|143.45|188
1740886200000|2025-03-02 03:30:00|144.97|143.97|144.41|143.41|145.02|144.02|144.4|143.4|148
1740886500000|2025-03-02 03:35:00|144.42|143.42|144.31|143.31|144.49|143.49|144.14|143.14|166
1740886800000|2025-03-02 03:40:00|144.32|143.32|144.73|143.73|144.79|143.79|144.32|143.32|145
1740887100000|2025-03-02 03:45:00|144.71|143.71|144.88|143.88|145.15|144.15|144.64|143.64|256
1740887400000|2025-03-02 03:50:00|144.89|143.89|144.69|143.69|144.91|143.91|144.37|143.37|223
1740887700000|2025-03-02 03:55:00|144.7|143.7|144.44|143.44|144.78|143.78|144.38|143.38|190
1740888000000|2025-03-02 04:00:00|144.46|143.46|144.8|143.8|144.8|143.8|144.37|143.37|242
1740888300000|2025-03-02 04:05:00|144.81|143.81|144.46|143.46|144.81|143.81|144.19|143.19|188
1740888600000|2025-03-02 04:10:00|144.47|143.47|144.46|143.46|144.72|143.72|144.3|143.3|218
1740888900000|2025-03-02 04:15:00|144.47|143.47|144.68|143.68|144.68|143.68|144.43|143.43|199
1740889200000|2025-03-02 04:20:00|144.66|143.66|144.41|143.41|144.77|143.77|144.33|143.33|143
1740889500000|2025-03-02 04:25:00|144.47|143.47|144.63|143.63|144.69|143.69|144.36|143.36|131
1740889800000|2025-03-02 04:30:00|144.65|143.65|144.17|143.17|144.68|143.68|144.13|143.13|176
1740890100000|2025-03-02 04:35:00|144.18|143.18|143.97|142.97|144.26|143.26|143.79|142.79|193
1740890400000|2025-03-02 04:40:00|144|143|144.35|143.35|144.37|143.37|144|143|171
1740890700000|2025-03-02 04:45:00|144.37|143.37|144.48|143.48|144.58|143.58|144.28|143.28|151
1740891000000|2025-03-02 04:50:00|144.47|143.47|144.53|143.53|144.56|143.56|144.35|143.35|99
1740891300000|2025-03-02 04:55:00|144.54|143.54|144.3|143.3|144.61|143.61|144.03|143.03|159
1740891600000|2025-03-02 05:00:00|144.28|143.28|143.88|142.88|144.39|143.39|143.88|142.88|186
1740891900000|2025-03-02 05:05:00|143.89|142.89|144.01|143.01|144.05|143.05|143.8|142.8|105
1740892200000|2025-03-02 05:10:00|144|143|144.17|143.17|144.19|143.19|143.79|142.79|172
1740892500000|2025-03-02 05:15:00|144.15|143.15|144.2|143.2|144.49|143.49|144.04|143.04|195
1740892800000|2025-03-02 05:20:00|144.19|143.19|143.85|142.85|144.19|143.19|143.67|142.67|160
1740893100000|2025-03-02 05:25:00|143.84|142.84|143.95|142.95|143.95|142.95|143.72|142.72|120
1740893400000|2025-03-02 05:30:00|143.93|142.93|144.28|143.28|144.32|143.32|143.91|142.91|188
1740893700000|2025-03-02 05:35:00|144.26|143.26|143.63|142.63|144.35|143.35|143.51|142.51|248
1740894000000|2025-03-02 05:40:00|143.65|142.65|143.61|142.61|143.69|142.69|143.47|142.47|184
1740894300000|2025-03-02 05:45:00|143.62|142.62|143.43|142.43|143.71|142.71|143.3|142.3|200
1740894600000|2025-03-02 05:50:00|143.44|142.44|143.28|142.28|143.49|142.49|143.06|142.06|125
1740894900000|2025-03-02 05:55:00|143.24|142.24|143.56|142.56|143.64|142.64|143.22|142.22|105
1740895200000|2025-03-02 06:00:00|143.55|142.55|143.93|142.93|144.04|143.04|143.53|142.53|150
1740895500000|2025-03-02 06:05:00|143.91|142.91|144.01|143.01|144.16|143.16|143.7|142.7|152
1740895800000|2025-03-02 06:10:00|143.99|142.99|143.54|142.54|144|143|143.43|142.43|208
1740896100000|2025-03-02 06:15:00|143.55|142.55|143.23|142.23|143.61|142.61|142.84|141.84|332
1740896400000|2025-03-02 06:20:00|143.25|142.25|143.56|142.56|143.56|142.56|143.06|142.06|249
1740896700000|2025-03-02 06:25:00|143.55|142.55|144.12|143.12|144.12|143.12|143.51|142.51|224
1740897000000|2025-03-02 06:30:00|144.11|143.11|144.21|143.21|144.32|143.32|143.93|142.93|246
1740897300000|2025-03-02 06:35:00|144.19|143.19|144.94|143.94|145.03|144.03|144.12|143.12|193
1740897600000|2025-03-02 06:40:00|144.92|143.92|145|144|145.01|144.01|144.74|143.74|170
1740897900000|2025-03-02 06:45:00|145.02|144.02|145.29|144.29|145.67|144.67|145.01|144.01|265
1740898200000|2025-03-02 06:50:00|145.3|144.3|144.75|143.75|145.31|144.31|144.74|143.74|247
1740898500000|2025-03-02 06:55:00|144.74|143.74|144.67|143.67|144.84|143.84|144.6|143.6|185
1740898800000|2025-03-02 07:00:00|144.68|143.68|144.62|143.62|145.16|144.16|144.61|143.61|201
1740899100000|2025-03-02 07:05:00|144.61|143.61|144.8|143.8|144.81|143.81|144.28|143.28|191
1740899400000|2025-03-02 07:10:00|144.81|143.81|144.84|143.84|144.84|143.84|144.44|143.44|226
1740899700000|2025-03-02 07:15:00|144.86|143.86|144.26|143.26|144.93|143.93|144.26|143.26|204
1740900000000|2025-03-02 07:20:00|144.27|143.27|144.5|143.5|144.56|143.56|144.22|143.22|158
1740900300000|2025-03-02 07:25:00|144.49|143.49|144.43|143.43|144.54|143.54|144.33|143.33|113
1740900600000|2025-03-02 07:30:00|144.41|143.41|144.67|143.67|144.77|143.77|144.39|143.39|123
1740900900000|2025-03-02 07:35:00|144.63|143.63|144.29|143.29|144.63|143.63|144.17|143.17|176
1740901200000|2025-03-02 07:40:00|144.33|143.33|144.34|143.34|144.49|143.49|144.14|143.14|147
1740901500000|2025-03-02 07:45:00|144.33|143.33|144.3|143.3|144.59|143.59|144.16|143.16|136
1740901800000|2025-03-02 07:50:00|144.28|143.28|144.28|143.28|144.41|143.41|143.94|142.94|131
1740902100000|2025-03-02 07:55:00|144.27|143.27|144.37|143.37|144.39|143.39|144.18|143.18|115
1740902400000|2025-03-02 08:00:00|144.39|143.39|144.08|143.08|144.47|143.47|143.94|142.94|191
1740902700000|2025-03-02 08:05:00|144.15|143.15|143.54|142.54|144.15|143.15|143.44|142.44|199
1740903000000|2025-03-02 08:10:00|143.55|142.55|143.28|142.28|143.68|142.68|143.21|142.21|164
1740903300000|2025-03-02 08:15:00|143.26|142.26|143.21|142.21|143.31|142.31|143.06|142.06|172
1740903600000|2025-03-02 08:20:00|143.23|142.23|143.66|142.66|143.66|142.66|143.14|142.14|174
1740903900000|2025-03-02 08:25:00|143.64|142.64|143.51|142.51|143.77|142.77|143.49|142.49|142
1740904200000|2025-03-02 08:30:00|143.52|142.52|143.63|142.63|143.67|142.67|143.41|142.41|136
1740904500000|2025-03-02 08:35:00|143.64|142.64|143.64|142.64|143.74|142.74|143.43|142.43|132
1740904800000|2025-03-02 08:40:00|143.66|142.66|143.65|142.65|143.68|142.68|143.29|142.29|111
1740905100000|2025-03-02 08:45:00|143.64|142.64|143.68|142.68|143.69|142.69|143.45|142.45|105
1740905400000|2025-03-02 08:50:00|143.69|142.69|143.78|142.78|143.8|142.8|143.48|142.48|106
1740905700000|2025-03-02 08:55:00|143.79|142.79|143.48|142.48|143.81|142.81|143.36|142.36|115
1740906000000|2025-03-02 09:00:00|143.47|142.47|143.19|142.19|143.48|142.48|143.1|142.1|155
1740906300000|2025-03-02 09:05:00|143.18|142.18|143.37|142.37|143.41|142.41|143.09|142.09|117
1740906600000|2025-03-02 09:10:00|143.38|142.38|143.41|142.41|143.48|142.48|143.23|142.23|125
1740906900000|2025-03-02 09:15:00|143.4|142.4|143.47|142.47|143.66|142.66|143.39|142.39|109
1740907200000|2025-03-02 09:20:00|143.49|142.49|143.23|142.23|143.51|142.51|143.21|142.21|89
1740907500000|2025-03-02 09:25:00|143.25|142.25|143.44|142.44|143.46|142.46|143.08|142.08|88
1740907800000|2025-03-02 09:30:00|143.45|142.45|144.34|143.34|144.37|143.37|143.45|142.45|254
1740908100000|2025-03-02 09:35:00|144.35|143.35|144.41|143.41|144.49|143.49|144.13|143.13|253
1740908400000|2025-03-02 09:40:00|144.44|143.44|144.89|143.89|145|144|144.4|143.4|231
1740908700000|2025-03-02 09:45:00|144.9|143.9|144.86|143.86|145.42|144.42|144.74|143.74|296
1740909000000|2025-03-02 09:50:00|144.9|143.9|144.7|143.7|145.02|144.02|144.65|143.65|218
1740909300000|2025-03-02 09:55:00|144.69|143.69|144.57|143.57|144.69|143.69|144.43|143.43|184
1740909600000|2025-03-02 10:00:00|144.56|143.56|144.71|143.71|144.73|143.73|144.24|143.24|181
1740909900000|2025-03-02 10:05:00|144.72|143.72|144.74|143.74|144.79|143.79|144.18|143.18|179
1740910200000|2025-03-02 10:10:00|144.72|143.72|144.27|143.27|144.75|143.75|144.17|143.17|162
1740910500000|2025-03-02 10:15:00|144.25|143.25|144.35|143.35|144.39|143.39|143.95|142.95|183
1740910800000|2025-03-02 10:20:00|144.36|143.36|144.11|143.11|144.54|143.54|144.02|143.02|197
1740911100000|2025-03-02 10:25:00|144.12|143.12|144.32|143.32|144.38|143.38|144.09|143.09|72
1740911400000|2025-03-02 10:30:00|144.33|143.33|144.77|143.77|145.06|144.06|144.3|143.3|239
1740911700000|2025-03-02 10:35:00|144.78|143.78|144.54|143.54|144.82|143.82|144.42|143.42|206
1740912000000|2025-03-02 10:40:00|144.53|143.53|144.85|143.85|144.94|143.94|144.3|143.3|120
1740912300000|2025-03-02 10:45:00|144.86|143.86|145.09|144.09|145.16|144.16|144.69|143.69|217
1740912600000|2025-03-02 10:50:00|145.08|144.08|144.6|143.6|145.15|144.15|144.41|143.41|176
1740912900000|2025-03-02 10:55:00|144.63|143.63|144.42|143.42|144.63|143.63|144.28|143.28|180
1740913200000|2025-03-02 11:00:00|144.4|143.4|144.37|143.37|144.54|143.54|144.1|143.1|135
1740913500000|2025-03-02 11:05:00|144.4|143.4|144.23|143.23|144.56|143.56|144.08|143.08|158
1740913800000|2025-03-02 11:10:00|144.22|143.22|144.27|143.27|144.45|143.45|144.09|143.09|126
1740914100000|2025-03-02 11:15:00|144.3|143.3|144.21|143.21|144.44|143.44|143.87|142.87|168
1740914400000|2025-03-02 11:20:00|144.25|143.25|143.95|142.95|144.31|143.31|143.86|142.86|134
1740914700000|2025-03-02 11:25:00|143.96|142.96|144.23|143.23|144.37|143.37|143.85|142.85|146
1740915000000|2025-03-02 11:30:00|144.22|143.22|144.65|143.65|144.66|143.66|144.16|143.16|187
1740915300000|2025-03-02 11:35:00|144.62|143.62|144.52|143.52|144.79|143.79|144.32|143.32|193
1740915600000|2025-03-02 11:40:00|144.51|143.51|144.37|143.37|144.62|143.62|144.23|143.23|118
1740915900000|2025-03-02 11:45:00|144.4|143.4|144.26|143.26|144.48|143.48|144.12|143.12|160
1740916200000|2025-03-02 11:50:00|144.28|143.28|144.05|143.05|144.28|143.28|143.89|142.89|143
1740916500000|2025-03-02 11:55:00|144.04|143.04|144.1|143.1|144.21|143.21|143.91|142.91|102
1740916800000|2025-03-02 12:00:00|144.12|143.12|143.66|142.66|144.16|143.16|143.66|142.66|169
1740917100000|2025-03-02 12:05:00|143.64|142.64|143.44|142.44|143.7|142.7|143.29|142.29|110
1740917400000|2025-03-02 12:10:00|143.47|142.47|142.95|141.95|143.49|142.49|142.94|141.94|125
1740917700000|2025-03-02 12:15:00|143.01|142.01|143.02|142.02|143.19|142.19|142.68|141.68|176
1740918000000|2025-03-02 12:20:00|143.08|142.08|143.25|142.25|143.3|142.3|143.03|142.03|89
1740918300000|2025-03-02 12:25:00|143.26|142.26|143.29|142.29|143.4|142.4|143.16|142.16|121
1740918600000|2025-03-02 12:30:00|143.22|142.22|143.35|142.35|143.38|142.38|143.2|142.2|106
1740918900000|2025-03-02 12:35:00|143.34|142.34|143.38|142.38|143.52|142.52|143.25|142.25|113
1740919200000|2025-03-02 12:40:00|143.41|142.41|143.61|142.61|143.63|142.63|143.13|142.13|100
1740919500000|2025-03-02 12:45:00|143.62|142.62|143.8|142.8|143.88|142.88|143.41|142.41|143
1740919800000|2025-03-02 12:50:00|143.79|142.79|143.42|142.42|143.84|142.84|143.26|142.26|115
1740920100000|2025-03-02 12:55:00|143.35|142.35|143.35|142.35|143.41|142.41|143.22|142.22|116
1740920400000|2025-03-02 13:00:00|143.36|142.36|143.02|142.02|143.37|142.37|142.8|141.8|202
1740920700000|2025-03-02 13:05:00|143.05|142.05|143.1|142.1|143.18|142.18|142.87|141.87|173
1740921000000|2025-03-02 13:10:00|143.09|142.09|143.11|142.11|143.15|142.15|142.82|141.82|115
1740921300000|2025-03-02 13:15:00|143.09|142.09|142.38|141.38|143.09|142.09|142.33|141.33|350
1740921600000|2025-03-02 13:20:00|142.37|141.37|142.43|141.43|142.52|141.52|142.08|141.08|238
1740921900000|2025-03-02 13:25:00|142.44|141.44|142.4|141.4|142.5|141.5|142.27|141.27|111
1740922200000|2025-03-02 13:30:00|142.39|141.39|142.07|141.07|142.44|141.44|141.95|140.95|243
1740922500000|2025-03-02 13:35:00|142.05|141.05|142.25|141.25|142.36|141.36|142|141|187
1740922800000|2025-03-02 13:40:00|142.26|141.26|142.39|141.39|142.47|141.47|142.25|141.25|125
1740923100000|2025-03-02 13:45:00|142.38|141.38|141.92|140.92|142.5|141.5|141.86|140.86|236
1740923400000|2025-03-02 13:50:00|141.91|140.91|142.03|141.03|142.11|141.11|141.68|140.68|239
1740923700000|2025-03-02 13:55:00|142.04|141.04|142.19|141.19|142.2|141.2|141.89|140.89|134
1740924000000|2025-03-02 14:00:00|142.17|141.17|142.19|141.19|142.25|141.25|141.85|140.85|181
1740924300000|2025-03-02 14:05:00|142.22|141.22|141.78|140.78|142.3|141.3|141.77|140.77|243
1740924600000|2025-03-02 14:10:00|141.79|140.79|141.63|140.63|141.87|140.87|141.44|140.44|171
1740924900000|2025-03-02 14:15:00|141.62|140.62|140.99|139.99|141.66|140.66|140.84|139.84|372
1740925200000|2025-03-02 14:20:00|141|140|141.52|140.52|141.52|140.52|140.94|139.94|320
1740925500000|2025-03-02 14:25:00|141.51|140.51|141.67|140.67|141.84|140.84|141.51|140.51|176
1740925800000|2025-03-02 14:30:00|141.7|140.7|141.63|140.63|142.02|141.02|141.47|140.47|256
1740926100000|2025-03-02 14:35:00|141.64|140.64|140.97|139.97|141.67|140.67|140.95|139.95|265
1740926400000|2025-03-02 14:40:00|140.98|139.98|141.15|140.15|141.28|140.28|140.9|139.9|272
1740926700000|2025-03-02 14:45:00|141.14|140.14|140.89|139.89|141.14|140.14|140.63|139.63|290
1740927000000|2025-03-02 14:50:00|140.92|139.92|141.37|140.37|141.43|140.43|140.84|139.84|280
1740927300000|2025-03-02 14:55:00|141.38|140.38|141.23|140.23|141.44|140.44|141.17|140.17|189
1740927600000|2025-03-02 15:00:00|141.24|140.24|141.5|140.5|141.53|140.53|141.21|140.21|230
1740927900000|2025-03-02 15:05:00|141.49|140.49|141.65|140.65|142.11|141.11|141.4|140.4|270
1740928200000|2025-03-02 15:10:00|141.64|140.64|141.58|140.58|141.69|140.69|141.46|140.46|203
1740928500000|2025-03-02 15:15:00|141.59|140.59|141.15|140.15|141.61|140.61|141.13|140.13|198
1740928800000|2025-03-02 15:20:00|141.18|140.18|143.6|142.6|143.89|142.89|141.11|140.11|331
1740929100000|2025-03-02 15:25:00|143.55|142.55|152.57|151.57|156.51|155.51|143.51|142.51|998
1740929400000|2025-03-02 15:30:00|152.52|151.52|156.54|155.54|159.11|158.11|152.45|151.45|994
1740929700000|2025-03-02 15:35:00|156.56|155.56|161.29|160.29|163.96|162.96|155.49|154.49|1015
1740930000000|2025-03-02 15:40:00|161.33|160.33|160.29|159.29|162.73|161.73|158.73|157.73|1038
1740930300000|2025-03-02 15:45:00|160.26|159.26|154.49|153.49|161.14|160.14|154.34|153.34|1005
1740930600000|2025-03-02 15:50:00|154.52|153.52|157.91|156.91|157.91|156.91|154.26|153.26|983
1740930900000|2025-03-02 15:55:00|157.89|156.89|158|157|159.16|158.16|156.6|155.6|951
1740931200000|2025-03-02 16:00:00|158.08|157.08|164.37|163.37|166.25|165.25|158.08|157.08|948
1740931500000|2025-03-02 16:05:00|164.49|163.49|165.14|164.14|167.13|166.13|162.06|161.06|1020
1740931800000|2025-03-02 16:10:00|165.1|164.1|168.97|167.97|169.38|168.38|164.85|163.85|931
1740932100000|2025-03-02 16:15:00|169.01|168.01|170.57|169.57|171.62|170.62|167.46|166.46|961
1740932400000|2025-03-02 16:20:00|170.5|169.5|168.44|167.44|171|170|168.08|167.08|940
1740932700000|2025-03-02 16:25:00|168.42|167.42|169.49|168.49|170.67|169.67|168.15|167.15|885
1740933000000|2025-03-02 16:30:00|169.5|168.5|172.45|171.45|172.85|171.85|169.48|168.48|955
1740933300000|2025-03-02 16:35:00|172.49|171.49|179.84|178.84|180.64|179.64|172.21|171.21|937
1740933600000|2025-03-02 16:40:00|179.83|178.83|176.44|175.44|179.83|178.83|174.05|173.05|1010
1740933900000|2025-03-02 16:45:00|176.46|175.46|174.23|173.23|176.61|175.61|172.85|171.85|902
1740934200000|2025-03-02 16:50:00|174.25|173.25|177.07|176.07|177.76|176.76|174|173|902
1740934500000|2025-03-02 16:55:00|177.02|176.02|174.98|173.98|177.02|176.02|173.64|172.64|731
1740934800000|2025-03-02 17:00:00|175.01|174.01|172.53|171.53|175.55|174.55|169.68|168.68|829
1740935100000|2025-03-02 17:05:00|172.52|171.52|174.73|173.73|175.73|174.73|172.48|171.48|697
1740935400000|2025-03-02 17:10:00|174.71|173.71|174.78|173.78|175.58|174.58|172.84|171.84|675
1740935700000|2025-03-02 17:15:00|174.8|173.8|176.02|175.02|177|176|174.41|173.41|711
1740936000000|2025-03-02 17:20:00|176.03|175.03|174.75|173.75|176.03|175.03|174.71|173.71|709
1740936300000|2025-03-02 17:25:00|174.74|173.74|174.27|173.27|175.17|174.17|173.94|172.94|681
1740936600000|2025-03-02 17:30:00|174.55|173.55|174.81|173.81|176.3|175.3|173.56|172.56|744
1740936900000|2025-03-02 17:35:00|174.8|173.8|175.35|174.35|175.58|174.58|173.22|172.22|650
1740937200000|2025-03-02 17:40:00|175.38|174.38|175.34|174.34|175.64|174.64|173.77|172.77|697
1740937500000|2025-03-02 17:45:00|175.37|174.37|173.17|172.17|176.44|175.44|172.85|171.85|753
1740937800000|2025-03-02 17:50:00|173.2|172.2|171.82|170.82|175.19|174.19|171.47|170.47|745
1740938100000|2025-03-02 17:55:00|171.81|170.81|172.83|171.83|172.86|171.86|169.89|168.89|644
1740938400000|2025-03-02 18:00:00|172.82|171.82|170.47|169.47|173.78|172.78|170.26|169.26|633
1740938700000|2025-03-02 18:05:00|170.46|169.46|170.18|169.18|171.05|170.05|169.73|168.73|646
1740939000000|2025-03-02 18:10:00|170.17|169.17|170.16|169.16|170.77|169.77|169.18|168.18|730
1740939300000|2025-03-02 18:15:00|170.19|169.19|170.28|169.28|170.75|169.75|169.08|168.08|681
1740939600000|2025-03-02 18:20:00|170.29|169.29|170.67|169.67|170.71|169.71|169.88|168.88|639
1740939900000|2025-03-02 18:25:00|170.65|169.65|169.63|168.63|171.34|170.34|168.75|167.75|612
1740940200000|2025-03-02 18:30:00|169.39|168.39|167.55|166.55|169.4|168.4|167.55|166.55|538
1740940500000|2025-03-02 18:35:00|167.53|166.53|168.49|167.49|168.76|167.76|166.81|165.81|747
1740940800000|2025-03-02 18:40:00|168.5|167.5|168.37|167.37|168.71|167.71|167.6|166.6|461
1740941100000|2025-03-02 18:45:00|168.39|167.39|169.31|168.31|169.81|168.81|168.27|167.27|506
1740941400000|2025-03-02 18:50:00|169.22|168.22|168.59|167.59|169.69|168.69|168.43|167.43|452
1740941700000|2025-03-02 18:55:00|168.58|167.58|170.07|169.07|170.61|169.61|168.58|167.58|470
1740942000000|2025-03-02 19:00:00|170.08|169.08|171.33|170.33|171.33|170.33|169.73|168.73|527
1740942300000|2025-03-02 19:05:00|171.32|170.32|170.53|169.53|171.32|170.32|170.51|169.51|418
1740942600000|2025-03-02 19:10:00|170.54|169.54|169.5|168.5|170.95|169.95|168.94|167.94|339
1740942900000|2025-03-02 19:15:00|169.49|168.49|170.55|169.55|170.55|169.55|169.37|168.37|425
1740943200000|2025-03-02 19:20:00|170.54|169.54|171.74|170.74|171.77|170.77|170.53|169.53|494
1740943500000|2025-03-02 19:25:00|171.75|170.75|170.87|169.87|171.86|170.86|170.55|169.55|384
1740943800000|2025-03-02 19:30:00|170.73|169.73|171.32|170.32|171.58|170.58|170.72|169.72|374
1740944100000|2025-03-02 19:35:00|171.33|170.33|171.83|170.83|171.87|170.87|171.15|170.15|279
1740944400000|2025-03-02 19:40:00|171.82|170.82|172.25|171.25|172.29|171.29|171.31|170.31|259
1740944700000|2025-03-02 19:45:00|172.26|171.26|173.11|172.11|173.29|172.29|172.03|171.03|371
1740945000000|2025-03-02 19:50:00|173.02|172.02|173.05|172.05|173.16|172.16|172.31|171.31|313
1740945300000|2025-03-02 19:55:00|173.04|172.04|173.18|172.18|173.23|172.23|172.39|171.39|326
1740945600000|2025-03-02 20:00:00|173.12|172.12|173.18|172.18|173.31|172.31|172.54|171.54|497
1740945900000|2025-03-02 20:05:00|173.05|172.05|173.56|172.56|173.94|172.94|172.5|171.5|473
1740946200000|2025-03-02 20:10:00|173.53|172.53|173.77|172.77|173.99|172.99|173.24|172.24|496
1740946500000|2025-03-02 20:15:00|173.76|172.76|174.65|173.65|175.03|174.03|173.69|172.69|447
1740946800000|2025-03-02 20:20:00|174.66|173.66|175.25|174.25|175.31|174.31|174.52|173.52|416
1740947100000|2025-03-02 20:25:00|175.3|174.3|174.71|173.71|175.32|174.32|174.25|173.25|313
1740947400000|2025-03-02 20:30:00|174.75|173.75|175.36|172.86|175.52|174.42|174.41|172.6|371
1740947700000|2025-03-02 20:35:00|175.35|172.85|174.89|172.39|175.45|172.95|174.32|171.82|349
1740948000000|2025-03-02 20:40:00|174.88|172.38|175.89|173.39|176.45|173.95|174.83|172.33|341
1740948300000|2025-03-02 20:45:00|175.91|173.41|175.95|173.45|176.45|173.95|175.69|173.19|363
1740948600000|2025-03-02 20:50:00|175.96|173.46|176.81|174.31|177.56|175.06|175.9|173.4|396
1740948900000|2025-03-02 20:55:00|176.83|174.33|177.17|174.67|177.76|175.26|176.46|173.96|491
1740949200000|2025-03-02 21:00:00|177.18|174.68|176.88|174.38|178.15|175.65|176.52|174.02|509
1740949500000|2025-03-02 21:05:00|176.87|174.37|176.08|173.58|177.24|174.74|175.7|173.2|439
1740949800000|2025-03-02 21:10:00|176.01|173.51|177.03|174.53|177.74|175.24|176.01|173.51|387
1740950100000|2025-03-02 21:15:00|177.04|174.54|178.4|175.9|179.33|176.83|177.04|174.54|491
1740950400000|2025-03-02 21:20:00|178.41|175.91|178.08|175.58|178.8|176.3|178.04|175.54|426
1740950700000|2025-03-02 21:25:00|178.07|175.57|177.46|174.96|178.79|176.29|177.18|174.68|534
1740951000000|2025-03-02 21:30:00|177.45|174.95|177.65|175.15|177.96|175.46|176.56|174.06|489
1740951300000|2025-03-02 21:35:00|177.66|175.16|176.9|174.4|178.24|175.74|176.56|174.06|458
1740951600000|2025-03-02 21:40:00|176.89|174.39|177.24|174.74|177.55|175.05|176.73|174.23|365
1740951900000|2025-03-02 21:45:00|177.23|174.73|176.49|173.99|177.23|174.73|176.43|173.93|309
1740952200000|2025-03-02 21:50:00|176.5|174|176.46|173.96|177.19|174.69|176.26|173.76|287
1740952500000|2025-03-02 21:55:00|176.41|173.91|177.14|174.64|177.24|174.74|176.33|173.83|323
1740952800000|2025-03-02 22:00:00|177.15|174.65|176.46|173.96|177.38|174.88|176.1|173.6|321
1740953100000|2025-03-02 22:05:00|176.43|173.93|175.64|174.64|176.81|175.06|174.95|173.78|310
1740953400000|2025-03-02 22:10:00|175.62|174.62|176.18|175.18|176.45|175.45|175.22|174.22|246
1740953700000|2025-03-02 22:15:00|176.07|175.07|175.95|174.95|176.18|175.18|175.74|174.74|26
1740954000000|2025-03-02 22:20:00|176.03|175.03|176.9|175.9|176.9|175.9|176.02|175.02|54
1740954300000|2025-03-02 22:25:00|176.91|175.91|177.31|176.31|177.46|176.46|176.91|175.91|59
1740954600000|2025-03-02 22:30:00|177.21|176.21|175.83|174.83|177.21|176.21|175.78|174.78|68
1740954900000|2025-03-02 22:35:00|175.86|174.86|176.22|175.22|176.29|175.29|175.62|174.62|56
1740955200000|2025-03-02 22:40:00|176.21|175.21|176.27|175.27|176.3|175.3|175.92|174.92|44
1740955500000|2025-03-02 22:45:00|176.3|175.3|176.66|175.66|176.68|175.68|176.3|175.3|27
1740955800000|2025-03-02 22:50:00|176.51|175.51|177.64|176.64|177.65|176.65|176.51|175.51|20
1740956100000|2025-03-02 22:55:00|177.68|176.68|177.44|176.44|178.55|177.55|177.44|176.44|79
1740956400000|2025-03-02 23:00:00|177.46|176.46|178.25|177.25|179.49|178.49|177.46|176.46|222
1740956700000|2025-03-02 23:05:00|178.24|177.24|178.93|177.93|179.03|178.03|177.75|176.75|166
1740957000000|2025-03-02 23:10:00|178.91|177.91|178.61|177.61|178.95|177.95|178.54|177.54|176
1740957300000|2025-03-02 23:15:00|178.59|177.59|179.24|178.24|179.38|178.38|177.9|176.9|264
1740957600000|2025-03-02 23:20:00|179.22|178.22|178.57|177.57|179.32|178.32|178.55|177.55|251
1740957900000|2025-03-02 23:25:00|178.59|177.59|177.68|176.68|179.82|178.82|177.68|176.68|198
1740958200000|2025-03-02 23:30:00|177.71|176.71|177.22|176.22|177.73|176.73|176.7|175.7|140
1740958500000|2025-03-02 23:35:00|177.2|176.2|178.38|177.38|178.38|177.38|177.11|176.11|95
1740958800000|2025-03-02 23:40:00|178.35|177.35|178.67|177.67|178.88|177.88|178.35|177.35|93
1740959100000|2025-03-02 23:45:00|178.65|177.65|178.39|177.39|178.69|177.69|178.31|177.31|122
1740959400000|2025-03-02 23:50:00|178.4|177.4|178.71|177.71|178.76|177.76|178.4|177.4|50
1740959700000|2025-03-02 23:55:00|178.7|177.7|179.36|178.36|179.55|178.55|178.6|177.6|82
1740960000000|2025-03-03 00:00:00|179.34|178.34|176.64|175.64|179.93|178.93|176.47|175.47|310
1740960300000|2025-03-03 00:05:00|176.61|175.61|176.56|175.56|177.41|176.41|176.37|175.37|161
1740960600000|2025-03-03 00:10:00|176.54|175.54|176.38|175.38|176.75|175.75|176.09|175.09|103
1740960900000|2025-03-03 00:15:00|176.39|175.39|177.3|176.3|177.33|176.33|176.32|175.32|81
1740961200000|2025-03-03 00:20:00|177.29|176.29|177.74|176.74|178.22|177.22|177.21|176.21|63
1740961500000|2025-03-03 00:25:00|177.79|176.79|177.24|176.24|177.86|176.86|177.21|176.21|51
1740961800000|2025-03-03 00:30:00|177.21|176.21|175.93|174.93|177.25|176.25|175.9|174.9|67
1740962100000|2025-03-03 00:35:00|175.85|174.85|175.32|174.32|175.91|174.91|175.29|174.29|50
1740962400000|2025-03-03 00:40:00|175.38|174.38|175.66|174.66|175.72|174.72|175.36|174.36|39
1740962700000|2025-03-03 00:45:00|175.6|174.6|175.28|174.28|175.61|174.61|175.25|174.25|21
1740963000000|2025-03-03 00:50:00|175.34|174.34|175.25|174.25|175.42|174.42|175.21|174.21|27
1740963300000|2025-03-03 00:55:00|175.3|174.3|175.1|174.1|175.32|174.32|175.02|174.02|25
1740963600000|2025-03-03 01:00:00|175.09|174.09|175.4|174.4|175.78|174.78|174.96|173.96|56
1740963900000|2025-03-03 01:05:00|175.42|174.42|176.21|175.21|176.23|175.23|175.37|174.37|59
1740964200000|2025-03-03 01:10:00|176.2|175.2|175.17|174.17|176.87|175.87|175.17|174.17|67
1740964500000|2025-03-03 01:15:00|175.22|174.22|174.09|173.09|175.22|174.22|173.26|172.26|140
1740964800000|2025-03-03 01:20:00|174.17|173.17|174.31|173.31|174.84|173.84|174.07|173.07|174
1740965100000|2025-03-03 01:25:00|174.3|173.3|174.3|173.3|174.4|173.4|173.64|172.64|111
1740965400000|2025-03-03 01:30:00|174.43|173.43|173.95|172.95|174.74|173.74|173.95|172.95|129
1740965700000|2025-03-03 01:35:00|173.94|172.94|173.97|172.97|174|173|173.14|172.14|126
1740966000000|2025-03-03 01:40:00|173.94|172.94|173.97|172.97|174.15|173.15|173.48|172.48|164
1740966300000|2025-03-03 01:45:00|173.96|172.96|173.12|172.12|173.96|172.96|172.8|171.8|164
1740966600000|2025-03-03 01:50:00|173.11|172.11|173.42|172.42|173.61|172.61|173.11|172.11|149
1740966900000|2025-03-03 01:55:00|173.4|172.4|173.07|172.07|173.85|172.85|173.07|172.07|122
1740967200000|2025-03-03 02:00:00|173.09|172.09|172.61|171.61|173.4|172.4|172.53|171.53|159
1740967500000|2025-03-03 02:05:00|172.6|171.6|172.05|171.05|172.6|171.6|171.88|170.88|115
1740967800000|2025-03-03 02:10:00|172.08|171.08|171.09|170.09|172.33|171.33|171.09|170.09|167
1740968100000|2025-03-03 02:15:00|171.13|170.13|171.64|170.64|172|171|171.06|170.06|168
1740968400000|2025-03-03 02:20:00|171.6|170.6|170.96|169.96|171.76|170.76|170.65|169.65|157
1740968700000|2025-03-03 02:25:00|170.95|169.95|169.7|168.7|170.96|169.96|169.7|168.7|116
1740969000000|2025-03-03 02:30:00|169.72|168.72|170.84|169.84|171.04|170.04|169.52|168.52|210
1740969300000|2025-03-03 02:35:00|170.71|169.71|171.77|170.77|172|171|170.71|169.71|170
1740969600000|2025-03-03 02:40:00|171.6|170.6|171.47|170.47|171.67|170.67|170.97|169.97|155
1740969900000|2025-03-03 02:45:00|171.49|170.49|171.8|170.8|172.46|171.46|171.48|170.48|168
1740970200000|2025-03-03 02:50:00|171.81|170.81|171.45|170.45|171.96|170.96|171.45|170.45|117
1740970500000|2025-03-03 02:55:00|171.42|170.42|171.98|170.98|172|171|171.42|170.42|135
1740970800000|2025-03-03 03:00:00|171.96|170.96|171.58|170.58|172.3|171.3|171.58|170.58|91
1740971100000|2025-03-03 03:05:00|171.54|170.54|170.84|169.84|171.54|170.54|170.64|169.64|75
1740971400000|2025-03-03 03:10:00|170.79|169.79|170.31|169.31|170.79|169.79|170.09|169.09|131
1740971700000|2025-03-03 03:15:00|170.32|169.32|169.12|168.12|170.49|169.49|169.09|168.09|169
1740972000000|2025-03-03 03:20:00|169.09|168.09|168.97|167.97|169.53|168.53|168.82|167.82|183
1740972300000|2025-03-03 03:25:00|168.98|167.98|169.36|168.36|169.5|168.5|168.77|167.77|173
1740972600000|2025-03-03 03:30:00|169.35|168.35|170.06|169.06|170.26|169.26|169.26|168.26|190
1740972900000|2025-03-03 03:35:00|170.04|169.04|170.02|169.02|170.12|169.12|169.71|168.71|171
1740973200000|2025-03-03 03:40:00|170|169|168.96|167.96|170.17|169.17|168.74|167.74|148
1740973500000|2025-03-03 03:45:00|168.97|167.97|169.66|168.66|169.77|168.77|168.91|167.91|197
1740973800000|2025-03-03 03:50:00|169.67|168.67|170.56|169.56|170.73|169.73|169.5|168.5|217
1740974100000|2025-03-03 03:55:00|170.55|169.55|170.39|169.39|170.76|169.76|170.3|169.3|151
1740974400000|2025-03-03 04:00:00|170.43|169.43|170.71|169.71|170.8|169.8|170.34|169.34|141
1740974700000|2025-03-03 04:05:00|170.7|169.7|170.73|169.73|170.89|169.89|170.61|169.61|112
1740975000000|2025-03-03 04:10:00|170.72|169.72|170.75|169.75|170.91|169.91|170.68|169.68|111
1740975300000|2025-03-03 04:15:00|170.74|169.74|170.82|169.82|170.94|169.94|170.42|169.42|144
1740975600000|2025-03-03 04:20:00|170.79|169.79|170.81|169.81|171.06|170.06|170.79|169.79|128
1740975900000|2025-03-03 04:25:00|170.82|169.82|170.48|169.48|170.86|169.86|170.46|169.46|77
1740976200000|2025-03-03 04:30:00|170.44|169.44|170.56|169.56|170.6|169.6|169.89|168.89|81
1740976500000|2025-03-03 04:35:00|170.48|169.48|170.18|169.18|170.81|169.81|170.12|169.12|72
1740976800000|2025-03-03 04:40:00|170.17|169.17|170.13|169.13|170.29|169.29|170.01|169.01|60
1740977100000|2025-03-03 04:45:00|170.19|169.19|170.07|169.07|170.32|169.32|170.06|169.06|63
1740977400000|2025-03-03 04:50:00|170.04|169.04|169.98|168.98|170.11|169.11|169.9|168.9|52
1740977700000|2025-03-03 04:55:00|169.97|168.97|170|169|170.03|169.03|169.79|168.79|35
1740978000000|2025-03-03 05:00:00|170.01|169.01|170.09|169.09|170.3|169.3|170.01|169.01|77
1740978300000|2025-03-03 05:05:00|170.08|169.08|170.62|169.62|170.79|169.79|170.05|169.05|122
1740978600000|2025-03-03 05:10:00|170.63|169.63|170.67|169.67|170.82|169.82|170.54|169.54|76
1740978900000|2025-03-03 05:15:00|170.69|169.69|170.65|169.65|170.72|169.72|170.45|169.45|81
1740979200000|2025-03-03 05:20:00|170.63|169.63|170.38|169.38|170.96|169.96|170.26|169.26|111
1740979500000|2025-03-03 05:25:00|170.37|169.37|169.91|168.91|170.37|169.37|169.91|168.91|49
1740979800000|2025-03-03 05:30:00|169.78|168.78|170.31|169.31|170.49|169.49|169.75|168.75|95
1740980100000|2025-03-03 05:35:00|170.3|169.3|170.76|169.76|170.78|169.78|170.28|169.28|75
1740980400000|2025-03-03 05:40:00|170.75|169.75|170.65|169.65|170.8|169.8|170.46|169.46|80
1740980700000|2025-03-03 05:45:00|170.64|169.64|170.51|169.51|170.68|169.68|170.42|169.42|107
1740981000000|2025-03-03 05:50:00|170.49|169.49|170.31|169.31|170.49|169.49|170.25|169.25|51
1740981300000|2025-03-03 05:55:00|170.3|169.3|170.28|169.28|170.32|169.32|170.1|169.1|35
1740981600000|2025-03-03 06:00:00|170.31|169.31|169.72|168.72|170.31|169.31|169.7|168.7|40
1740981900000|2025-03-03 06:05:00|169.73|168.73|168.92|167.92|169.79|168.79|168.86|167.86|66
1740982200000|2025-03-03 06:10:00|168.94|167.94|169.04|168.04|169.36|168.36|168.94|167.94|45
1740982500000|2025-03-03 06:15:00|168.97|167.97|168.42|167.42|168.97|167.97|168.42|167.42|53
1740982800000|2025-03-03 06:20:00|168.39|167.39|167.69|166.69|168.41|167.41|167.66|166.66|88
1740983100000|2025-03-03 06:25:00|167.71|166.71|167.32|166.32|167.82|166.82|167.32|166.32|58
1740983400000|2025-03-03 06:30:00|167.27|166.27|165.9|164.9|167.27|166.27|165.87|164.87|149
1740983700000|2025-03-03 06:35:00|165.91|164.91|164.44|163.44|165.98|164.98|164.42|163.42|144
1740984000000|2025-03-03 06:40:00|164.45|163.45|164.16|163.16|164.72|163.72|163.85|162.85|244
1740984300000|2025-03-03 06:45:00|164.07|163.07|164.14|163.14|164.45|163.45|163.33|162.33|247
1740984600000|2025-03-03 06:50:00|164.08|163.08|162.02|161.02|164.08|163.08|161.58|160.58|227
1740984900000|2025-03-03 06:55:00|162.03|161.03|162.27|161.27|162.39|161.39|161.14|160.14|198
1740985200000|2025-03-03 07:00:00|162.26|161.26|160.63|159.63|163.02|162.02|160.47|159.47|219
1740985500000|2025-03-03 07:05:00|160.62|159.62|161.71|160.71|162.7|161.7|160.62|159.62|259
1740985800000|2025-03-03 07:10:00|161.82|160.82|162.34|161.34|162.85|161.85|161.43|160.43|241
1740986100000|2025-03-03 07:15:00|162.37|161.37|162.82|161.82|162.89|161.89|162.15|161.15|276
1740986400000|2025-03-03 07:20:00|162.81|161.81|161.26|160.26|162.92|161.92|161.07|160.07|178
1740986700000|2025-03-03 07:25:00|161.23|160.23|162.35|161.35|162.41|161.41|160.65|159.65|207
1740987000000|2025-03-03 07:30:00|162.26|161.26|162.77|161.77|163.09|162.09|162.11|161.11|231
1740987300000|2025-03-03 07:35:00|162.78|161.78|162.27|161.27|162.78|161.78|161.48|160.48|169
1740987600000|2025-03-03 07:40:00|162.26|161.26|162.04|161.04|162.26|161.26|161.66|160.66|119
1740987900000|2025-03-03 07:45:00|162.11|161.11|162.61|161.61|162.91|161.91|162.11|161.11|167
1740988200000|2025-03-03 07:50:00|162.6|161.6|162.98|161.98|163.06|162.06|162.41|161.41|115
1740988500000|2025-03-03 07:55:00|162.97|161.97|162.88|161.88|163.54|162.54|162.84|161.84|113
1740988800000|2025-03-03 08:00:00|162.87|161.87|163.42|162.42|163.47|162.47|162.67|161.67|164
1740989100000|2025-03-03 08:05:00|163.38|162.38|163.75|162.75|163.78|162.78|162.84|161.84|127
1740989400000|2025-03-03 08:10:00|163.74|162.74|163.33|162.33|163.88|162.88|163.19|162.19|91
1740989700000|2025-03-03 08:15:00|163.22|162.22|162.39|161.39|163.33|162.33|162.2|161.2|115
1740990000000|2025-03-03 08:20:00|162.33|161.33|161.46|160.46|162.33|161.33|161.42|160.42|128
1740990300000|2025-03-03 08:25:00|161.42|160.42|161.78|160.78|161.85|160.85|160.95|159.95|145
1740990600000|2025-03-03 08:30:00|161.79|160.79|161.41|160.41|162.2|161.2|160.9|159.9|169
1740990900000|2025-03-03 08:35:00|161.37|160.37|161.38|160.38|161.65|160.65|161.28|160.28|143
1740991200000|2025-03-03 08:40:00|161.39|160.39|161.43|160.43|161.96|160.96|160.98|159.98|164
1740991500000|2025-03-03 08:45:00|161.34|160.34|160.4|159.4|161.34|160.34|160.1|159.1|152
1740991800000|2025-03-03 08:50:00|160.41|159.41|158.42|157.42|160.41|159.41|158.42|157.42|118
1740992100000|2025-03-03 08:55:00|158.34|157.34|159.15|158.15|159.22|158.22|157.92|156.92|178
1740992400000|2025-03-03 09:00:00|159.12|158.12|159.64|158.64|159.94|158.94|158.09|157.09|237
1740992700000|2025-03-03 09:05:00|159.73|158.73|159.66|158.66|160.01|159.01|159.14|158.14|203
1740993000000|2025-03-03 09:10:00|159.69|158.69|159.36|158.36|160.44|159.44|159.36|158.36|216
1740993300000|2025-03-03 09:15:00|159.37|158.37|158.79|157.79|160.25|159.25|158.71|157.71|200
1740993600000|2025-03-03 09:20:00|158.82|157.82|159.18|158.18|159.28|158.28|157.54|156.54|227
1740993900000|2025-03-03 09:25:00|159.19|158.19|160.43|159.43|160.47|159.47|159.19|158.19|224
1740994200000|2025-03-03 09:30:00|160.5|159.5|160.21|159.21|160.75|159.75|160|159|211
1740994500000|2025-03-03 09:35:00|160.26|159.26|160.32|159.32|161.05|160.05|160.17|159.17|192
1740994800000|2025-03-03 09:40:00|160.31|159.31|160.55|159.55|160.69|159.69|160.01|159.01|190
1740995100000|2025-03-03 09:45:00|160.54|159.54|159.6|158.6|160.85|159.85|159.56|158.56|191
1740995400000|2025-03-03 09:50:00|159.61|158.61|160.89|159.89|160.9|159.9|159.56|158.56|179
1740995700000|2025-03-03 09:55:00|160.85|159.85|160.63|159.63|161.24|160.24|160.63|159.63|143
1740996000000|2025-03-03 10:00:00|160.56|159.56|160.7|159.7|161.08|160.08|160.3|159.3|172
1740996300000|2025-03-03 10:05:00|160.67|159.67|160.35|159.35|160.89|159.89|160.35|159.35|152
1740996600000|2025-03-03 10:10:00|160.34|159.34|160.76|159.76|160.87|159.87|160.13|159.13|193
1740996900000|2025-03-03 10:15:00|160.78|159.78|161.16|160.16|162.07|161.07|160.61|159.61|192
1740997200000|2025-03-03 10:20:00|161.17|160.17|160.7|159.7|161.37|160.37|160.66|159.66|115
1740997500000|2025-03-03 10:25:00|160.67|159.67|161.05|160.05|161.14|160.14|160.64|159.64|111
1740997800000|2025-03-03 10:30:00|160.9|159.9|161.04|160.04|161.34|160.34|160.9|159.9|118
1740998100000|2025-03-03 10:35:00|161.03|160.03|161.81|160.81|161.85|160.85|160.81|159.81|113
1740998400000|2025-03-03 10:40:00|161.82|160.82|161.91|160.91|161.97|160.97|161.65|160.65|99
1740998700000|2025-03-03 10:45:00|161.9|160.9|161.85|160.85|161.9|160.9|161.67|160.67|100
1740999000000|2025-03-03 10:50:00|161.84|160.84|161.49|160.49|161.84|160.84|161.3|160.3|67
1740999300000|2025-03-03 10:55:00|161.52|160.52|162.1|161.1|162.18|161.18|161.42|160.42|74
1740999600000|2025-03-03 11:00:00|162.07|161.07|161.57|160.57|162.07|161.07|161.52|160.52|109
1740999900000|2025-03-03 11:05:00|161.58|160.58|162.15|161.15|162.15|161.15|161.44|160.44|115
1741000200000|2025-03-03 11:10:00|162.12|161.12|161.8|160.8|162.34|161.34|161.78|160.78|110
1741000500000|2025-03-03 11:15:00|161.81|160.81|161.08|160.08|161.83|160.83|160.9|159.9|83
1741000800000|2025-03-03 11:20:00|161.07|160.07|161.15|160.15|161.59|160.59|160.9|159.9|65
1741001100000|2025-03-03 11:25:00|161.16|160.16|161.86|160.86|161.98|160.98|161.08|160.08|66
1741001400000|2025-03-03 11:30:00|161.87|160.87|161.88|160.88|162.4|161.4|161.8|160.8|101
1741001700000|2025-03-03 11:35:00|161.86|160.86|161.8|160.8|162.06|161.06|161.8|160.8|74
1741002000000|2025-03-03 11:40:00|161.81|160.81|162.03|161.03|162.1|161.1|161.67|160.67|51
1741002300000|2025-03-03 11:45:00|162.02|161.02|161.61|160.61|162.02|161.02|161.61|160.61|33
1741002600000|2025-03-03 11:50:00|161.59|160.59|161.18|160.18|161.63|160.63|161.17|160.17|58
1741002900000|2025-03-03 11:55:00|161.17|160.17|161.63|160.63|161.77|160.77|161.17|160.17|67
1741003200000|2025-03-03 12:00:00|161.61|160.61|163.32|162.32|163.35|162.35|161.2|160.2|155
1741003500000|2025-03-03 12:05:00|163.26|162.26|163.5|162.5|164.6|163.6|162.79|161.79|199
1741003800000|2025-03-03 12:10:00|163.52|162.52|163.53|162.53|163.61|162.61|163.23|162.23|121
1741004100000|2025-03-03 12:15:00|163.47|162.47|162.74|161.74|163.63|162.63|162.71|161.71|126
1741004400000|2025-03-03 12:20:00|162.7|161.7|163.25|162.25|163.4|162.4|162.7|161.7|160
1741004700000|2025-03-03 12:25:00|163.21|162.21|162.28|161.28|163.21|162.21|162.28|161.28|81
1741005000000|2025-03-03 12:30:00|162.27|161.27|162.5|161.5|162.71|161.71|161.81|160.81|100
1741005300000|2025-03-03 12:35:00|162.53|161.53|162.78|161.78|162.96|161.96|162.36|161.36|116
1741005600000|2025-03-03 12:40:00|162.8|161.8|163.64|162.64|164|163|162.8|161.8|159
1741005900000|2025-03-03 12:45:00|163.66|162.66|164.4|163.4|164.57|163.57|163.48|162.48|156
1741006200000|2025-03-03 12:50:00|164.39|163.39|163.49|162.49|164.42|163.42|163.38|162.38|86
1741006500000|2025-03-03 12:55:00|163.47|162.47|164.45|163.45|164.48|163.48|163.44|162.44|76
1741006800000|2025-03-03 13:00:00|164.59|163.59|164.93|163.93|164.93|163.93|164.41|163.41|100
1741007100000|2025-03-03 13:05:00|164.9|163.9|165.01|164.01|165.42|164.42|164.67|163.67|84
1741007400000|2025-03-03 13:10:00|164.94|163.94|164.41|163.41|164.94|163.94|164.24|163.24|47
1741007700000|2025-03-03 13:15:00|164.46|163.46|164.64|163.64|165.29|164.29|164.43|163.43|75
1741008000000|2025-03-03 13:20:00|164.58|163.58|165.25|164.25|165.31|164.31|164.51|163.51|68
1741008300000|2025-03-03 13:25:00|165.19|164.19|164.99|163.99|165.2|164.2|164.88|163.88|61
1741008600000|2025-03-03 13:30:00|165|164|165.9|164.9|165.99|164.99|164.97|163.97|116
1741008900000|2025-03-03 13:35:00|165.85|164.85|165.99|164.99|165.99|164.99|165.49|164.49|90
1741009200000|2025-03-03 13:40:00|166.02|165.02|167.41|166.41|167.56|166.56|165.93|164.93|181
1741009500000|2025-03-03 13:45:00|167.39|166.39|166.81|165.81|167.39|166.39|166.29|165.29|119
1741009800000|2025-03-03 13:50:00|166.66|165.66|165.6|164.6|166.66|165.66|165.08|164.08|158
1741010100000|2025-03-03 13:55:00|165.59|164.59|166.1|165.1|166.14|165.14|165.58|164.58|104
1741010400000|2025-03-03 14:00:00|166.08|165.08|165.85|164.85|166.08|165.08|165.16|164.16|111
1741010700000|2025-03-03 14:05:00|165.81|164.81|165.79|164.79|166.05|165.05|165.39|164.39|163
1741011000000|2025-03-03 14:10:00|165.78|164.78|166|165|166.08|165.08|165.64|164.64|127
1741011300000|2025-03-03 14:15:00|166.04|165.04|164.58|163.58|166.04|165.04|164.04|163.04|193
1741011600000|2025-03-03 14:20:00|164.56|163.56|163.96|162.96|164.83|163.83|163.14|162.14|162
1741011900000|2025-03-03 14:25:00|163.98|162.98|164.11|163.11|164.36|163.36|163.71|162.71|127
1741012200000|2025-03-03 14:30:00|164.1|163.1|164.56|163.56|165.92|164.92|163.12|162.12|288
1741012500000|2025-03-03 14:35:00|164.51|163.51|161.93|160.93|164.53|163.53|161.92|160.92|368
1741012800000|2025-03-03 14:40:00|161.86|160.86|162.11|161.11|163.21|162.21|160.91|159.91|328
1741013100000|2025-03-03 14:45:00|162.06|161.06|161.16|160.16|162.39|161.39|160.95|159.95|325
1741013400000|2025-03-03 14:50:00|161.2|160.2|159.26|158.26|161.37|160.37|159.11|158.11|312
1741013700000|2025-03-03 14:55:00|159.28|158.28|155.62|154.62|160.63|159.63|154.99|153.99|434
1741014000000|2025-03-03 15:00:00|155.63|154.63|158.33|157.33|159|158|154.99|153.99|474
1741014300000|2025-03-03 15:05:00|158.35|157.35|156.8|155.8|158.43|157.43|156.38|155.38|359
1741014600000|2025-03-03 15:10:00|156.81|155.81|158.93|157.93|159.61|158.61|156.81|155.81|272
1741014900000|2025-03-03 15:15:00|158.83|157.83|157.91|156.91|158.86|157.86|157.6|156.6|273
1741015200000|2025-03-03 15:20:00|157.86|156.86|159.63|158.63|159.89|158.89|157.86|156.86|273
1741015500000|2025-03-03 15:25:00|159.6|158.6|159.76|158.76|159.9|158.9|158.98|157.98|260
1741015800000|2025-03-03 15:30:00|159.77|158.77|158.57|157.57|160.12|159.12|158.12|157.12|227
1741016100000|2025-03-03 15:35:00|158.54|157.54|159.2|158.2|159.5|158.5|158.31|157.31|244
1741016400000|2025-03-03 15:40:00|159.11|158.11|159.98|158.98|159.98|158.98|158.83|157.83|210
1741016700000|2025-03-03 15:45:00|159.95|158.95|159.11|158.11|160.09|159.09|158.69|157.69|214
1741017000000|2025-03-03 15:50:00|159.15|158.15|159.56|158.56|159.62|158.62|158.97|157.97|221
1741017300000|2025-03-03 15:55:00|159.57|158.57|158.26|157.26|159.63|158.63|157.99|156.99|225
1741017600000|2025-03-03 16:00:00|158.31|157.31|158.61|157.61|158.65|157.65|157.92|156.92|242
1741017900000|2025-03-03 16:05:00|158.63|157.63|157.78|156.78|159.09|158.09|157.45|156.45|228
1741018200000|2025-03-03 16:10:00|157.75|156.75|157.2|156.2|157.75|156.75|156.48|155.48|263
1741018500000|2025-03-03 16:15:00|157.22|156.22|158.57|157.57|158.57|157.57|156.9|155.9|262
1741018800000|2025-03-03 16:20:00|158.6|157.6|159.46|158.46|159.79|158.79|158.42|157.42|234
1741019100000|2025-03-03 16:25:00|159.5|158.5|158.85|157.85|159.56|158.56|158.74|157.74|186
1741019400000|2025-03-03 16:30:00|158.96|157.96|158.15|157.15|159.07|158.07|158.11|157.11|215
1741019700000|2025-03-03 16:35:00|158.12|157.12|159.05|158.05|159.24|158.24|158.12|157.12|250
1741020000000|2025-03-03 16:40:00|159.06|158.06|158.84|157.84|159.41|158.41|158.65|157.65|244
1741020300000|2025-03-03 16:45:00|158.89|157.89|158.75|157.75|159.38|158.38|158.49|157.49|224
1741020600000|2025-03-03 16:50:00|158.77|157.77|158.35|157.35|159.25|158.25|158.35|157.35|188
1741020900000|2025-03-03 16:55:00|158.37|157.37|158.36|157.36|158.88|157.88|158.11|157.11|160
1741021200000|2025-03-03 17:00:00|158.35|157.35|158.13|157.13|158.37|157.37|157.75|156.75|204
1741021500000|2025-03-03 17:05:00|158.1|157.1|157.95|156.95|158.91|157.91|157.94|156.94|215
1741021800000|2025-03-03 17:10:00|157.96|156.96|157.7|156.7|158.24|157.24|157.4|156.4|177
1741022100000|2025-03-03 17:15:00|157.74|156.74|158.59|157.59|158.64|157.64|157.36|156.36|224
1741022400000|2025-03-03 17:20:00|158.58|157.58|158.32|157.32|159.05|158.05|158.24|157.24|195
1741022700000|2025-03-03 17:25:00|158.3|157.3|158.13|157.13|158.53|157.53|157.88|156.88|159
1741023000000|2025-03-03 17:30:00|158.19|157.19|158.39|157.39|158.71|157.71|158.14|157.14|177
1741023300000|2025-03-03 17:35:00|158.42|157.42|158.93|157.93|159.02|158.02|158.17|157.17|186
1741023600000|2025-03-03 17:40:00|158.94|157.94|159.9|158.9|159.91|158.91|158.67|157.67|172
1741023900000|2025-03-03 17:45:00|159.92|158.92|157.85|156.85|160.1|159.1|157.78|156.78|228
1741024200000|2025-03-03 17:50:00|157.81|156.81|156.97|155.97|157.81|156.81|156.05|155.05|231
1741024500000|2025-03-03 17:55:00|156.95|155.95|156.72|155.72|156.95|155.95|156.37|155.37|167
1741024800000|2025-03-03 18:00:00|156.7|155.7|155.73|154.73|157.15|156.15|155.72|154.72|219
1741025100000|2025-03-03 18:05:00|155.71|154.71|156.15|155.15|156.4|155.4|155.41|154.41|241
1741025400000|2025-03-03 18:10:00|156.17|155.17|156.37|155.37|156.71|155.71|155.85|154.85|252
1741025700000|2025-03-03 18:15:00|156.34|155.34|153.79|152.79|156.97|155.97|153.79|152.79|268
1741026000000|2025-03-03 18:20:00|153.69|152.69|154.47|153.47|154.96|153.96|153.65|152.65|272
1741026300000|2025-03-03 18:25:00|154.48|153.48|152.53|151.53|154.48|153.48|152.04|151.04|311
1741026600000|2025-03-03 18:30:00|152.4|151.4|151.76|150.76|153.99|152.99|151.65|150.65|301
1741026900000|2025-03-03 18:35:00|151.9|150.9|150.91|149.91|153.14|152.14|150.91|149.91|274
1741027200000|2025-03-03 18:40:00|150.93|149.93|150.58|149.58|151.96|150.96|150.58|149.58|274
1741027500000|2025-03-03 18:45:00|150.48|149.48|149.79|148.79|152.25|151.25|149.09|148.09|330
1741027800000|2025-03-03 18:50:00|149.61|148.61|150.04|149.04|151.39|150.39|149.45|148.45|348
1741028100000|2025-03-03 18:55:00|150.08|149.08|149.39|148.39|150.96|149.96|149.39|148.39|297
1741028400000|2025-03-03 19:00:00|149.37|148.37|149.28|148.28|150.72|149.72|149.14|148.14|303
1741028700000|2025-03-03 19:05:00|149.22|148.22|148.56|147.56|149.82|148.82|148.03|147.03|293
1741029000000|2025-03-03 19:10:00|148.47|147.47|146.96|145.96|148.51|147.51|146.47|145.47|327
1741029300000|2025-03-03 19:15:00|146.98|145.98|146.5|145.5|147.44|146.44|145.61|144.61|347
1741029600000|2025-03-03 19:20:00|146.45|145.45|147.48|146.48|147.6|146.6|146.28|145.28|281
1741029900000|2025-03-03 19:25:00|147.52|146.52|146.6|145.6|147.53|146.53|146.34|145.34|257
1741030200000|2025-03-03 19:30:00|146.7|145.7|146.48|145.48|148.52|147.52|146.39|145.39|289
1741030500000|2025-03-03 19:35:00|146.42|145.42|146.31|145.31|146.52|145.52|144.9|143.9|295
1741030800000|2025-03-03 19:40:00|146.37|145.37|145.55|144.55|146.82|145.82|144.23|143.23|284
1741031100000|2025-03-03 19:45:00|145.65|144.65|146.12|145.12|146.58|145.58|144.67|143.67|280
1741031400000|2025-03-03 19:50:00|146.04|145.04|143.21|142.21|147.04|146.04|142.63|141.63|339
1741031700000|2025-03-03 19:55:00|143.18|142.18|142.46|141.46|143.4|142.4|140.71|139.71|434
1741032000000|2025-03-03 20:00:00|142.39|141.39|142.91|141.91|143.92|142.92|141.98|140.98|353
1741032300000|2025-03-03 20:05:00|142.77|141.77|143.83|142.83|144.04|143.04|142.69|141.69|328
1741032600000|2025-03-03 20:10:00|143.92|142.92|143.52|142.52|144.12|143.12|142.62|141.62|242
1741032900000|2025-03-03 20:15:00|143.45|142.45|143.77|142.77|144.22|143.22|143.36|142.36|280
1741033200000|2025-03-03 20:20:00|143.75|142.75|144.5|143.5|144.96|143.96|143.23|142.23|275
1741033500000|2025-03-03 20:25:00|144.58|143.58|144.65|143.65|145.24|144.24|144.12|143.12|259
1741033800000|2025-03-03 20:30:00|144.62|143.62|144.61|143.61|145.17|144.17|144.25|143.25|280
1741034100000|2025-03-03 20:35:00|144.6|143.6|142.21|141.21|144.67|143.67|142.1|141.1|258
1741034400000|2025-03-03 20:40:00|142.24|141.24|142.73|141.73|142.96|141.96|142.19|141.19|269
1741034700000|2025-03-03 20:45:00|142.62|141.62|144.14|143.14|144.5|143.5|142.62|141.62|276
1741035000000|2025-03-03 20:50:00|144.1|143.1|144.96|143.96|145|144|143.97|142.97|257
1741035300000|2025-03-03 20:55:00|144.86|143.86|144.96|143.96|145.44|144.44|144.64|143.64|222
1741035600000|2025-03-03 21:00:00|144.97|143.97|144.23|143.23|145.47|144.47|144.14|143.14|238
1741035900000|2025-03-03 21:05:00|144.22|143.22|144.02|143.02|144.61|143.61|143.65|142.65|202
1741036200000|2025-03-03 21:10:00|143.99|142.99|144.3|143.3|144.3|143.3|143.59|142.59|180
1741036500000|2025-03-03 21:15:00|144.24|143.24|143.46|142.46|144.47|143.47|143.37|142.37|174
1741036800000|2025-03-03 21:20:00|143.43|142.43|142.6|141.6|143.43|142.43|142.37|141.37|171
1741037100000|2025-03-03 21:25:00|142.59|141.59|142.57|141.57|143.24|142.24|142.3|141.3|207
1741037400000|2025-03-03 21:30:00|142.62|141.62|143.48|142.48|143.48|142.48|142.6|141.6|175
1741037700000|2025-03-03 21:35:00|143.5|142.5|143.6|142.6|143.81|142.81|143.29|142.29|145
1741038000000|2025-03-03 21:40:00|143.59|142.59|142.89|141.89|143.73|142.73|142.76|141.76|111
1741038300000|2025-03-03 21:45:00|142.84|141.84|141.96|140.96|142.84|141.84|141.81|140.81|209
1741038600000|2025-03-03 21:50:00|141.91|140.91|141.11|140.11|142.03|141.03|141.08|140.08|218
1741038900000|2025-03-03 21:55:00|141.09|140.09|140.36|139.36|141.28|140.28|139.79|138.79|269
1741039200000|2025-03-03 22:00:00|140.4|139.4|142.09|141.09|142.82|141.82|140.35|139.35|564
1741039500000|2025-03-03 22:05:00|142.14|141.14|141.47|140.47|142.62|141.62|141.47|140.47|581
1741039800000|2025-03-03 22:10:00|141.46|140.46|141.33|140.33|141.54|140.54|140.76|139.76|475
1741040100000|2025-03-03 22:15:00|141.36|140.36|142.25|141.25|142.52|141.52|141|140|521
1741040400000|2025-03-03 22:20:00|142.24|141.24|142.64|141.64|142.7|141.7|141.65|140.65|307
1741040700000|2025-03-03 22:25:00|142.62|141.62|142.44|141.44|142.68|141.68|142.01|141.01|279
1741041000000|2025-03-03 22:30:00|142.48|141.48|142.9|141.9|143.32|142.32|142.25|141.25|430
1741041300000|2025-03-03 22:35:00|142.92|141.92|143.07|142.07|143.18|142.18|142.66|141.66|349
1741041600000|2025-03-03 22:40:00|143.06|142.06|143.47|142.47|143.5|142.5|142.99|141.99|255
1741041900000|2025-03-03 22:45:00|143.45|142.45|143.52|142.52|143.52|142.52|143.18|142.18|159
1741042200000|2025-03-03 22:50:00|143.53|142.53|144.25|143.25|144.29|143.29|143.53|142.53|206
1741042500000|2025-03-03 22:55:00|144.26|143.26|143.25|142.25|144.29|143.29|143.25|142.25|280
1741042800000|2025-03-03 23:00:00|142.89|141.89|143.08|142.08|143.09|142.09|142.55|141.55|172
1741043100000|2025-03-03 23:05:00|143.1|142.1|143.54|142.54|143.61|142.61|142.7|141.7|150
1741043400000|2025-03-03 23:10:00|143.57|142.57|143.69|142.69|143.82|142.82|143.35|142.35|110
1741043700000|2025-03-03 23:15:00|143.72|142.72|144.02|143.02|144.19|143.19|143.55|142.55|145
1741044000000|2025-03-03 23:20:00|144|143|144.56|143.56|144.6|143.6|143.98|142.98|147
1741044300000|2025-03-03 23:25:00|144.57|143.57|144.36|143.36|144.68|143.68|144.16|143.16|140
1741044600000|2025-03-03 23:30:00|144.34|143.34|144.57|143.57|144.58|143.58|143.72|142.72|138
1741044900000|2025-03-03 23:35:00|144.67|143.67|144.42|143.42|144.67|143.67|144.02|143.02|116
1741045200000|2025-03-03 23:40:00|144.45|143.45|144.42|143.42|144.71|143.71|144.03|143.03|128
1741045500000|2025-03-03 23:45:00|144.44|143.44|143.5|142.5|144.44|143.44|143.47|142.47|175
1741045800000|2025-03-03 23:50:00|143.49|142.49|143.05|142.05|143.58|142.58|142.81|141.81|141
1741046100000|2025-03-03 23:55:00|143.02|142.02|142.65|141.65|143.02|142.02|142.3|141.3|151
1741046400000|2025-03-04 00:00:00|142.67|141.67|142.41|141.41|142.67|141.67|141.64|140.64|209
1741046700000|2025-03-04 00:05:00|142.39|141.39|143.21|142.21|144.6|143.6|142.25|141.25|244
1741047000000|2025-03-04 00:10:00|143.29|142.29|143.84|142.84|144.21|143.21|143.08|142.08|229
1741047300000|2025-03-04 00:15:00|143.81|142.81|145.08|144.08|145.08|144.08|143.48|142.48|240
1741047600000|2025-03-04 00:20:00|145.03|144.03|144.56|143.56|145.58|144.58|144.28|143.28|262
1741047900000|2025-03-04 00:25:00|144.57|143.57|143.9|142.9|144.57|143.57|143.4|142.4|227
1741048200000|2025-03-04 00:30:00|143.88|142.88|142.74|141.74|144.28|143.28|142.67|141.67|268
1741048500000|2025-03-04 00:35:00|142.79|141.79|143.22|142.22|143.78|142.78|142.54|141.54|267
1741048800000|2025-03-04 00:40:00|143.27|142.27|142.74|141.74|143.32|142.32|142.18|141.18|235
1741049100000|2025-03-04 00:45:00|142.76|141.76|143.19|142.19|143.58|142.58|142.63|141.63|244
1741049400000|2025-03-04 00:50:00|143.18|142.18|143.57|142.57|143.57|142.57|142.59|141.59|247
1741049700000|2025-03-04 00:55:00|143.63|142.63|142.18|141.18|143.67|142.67|142.09|141.09|208
1741050000000|2025-03-04 01:00:00|142.22|141.22|141.34|140.34|142.62|141.62|141.33|140.33|239
1741050300000|2025-03-04 01:05:00|141.37|140.37|141.36|140.36|142.34|141.34|141.24|140.24|280
1741050600000|2025-03-04 01:10:00|141.33|140.33|141.87|140.87|141.9|140.9|141.16|140.16|256
1741050900000|2025-03-04 01:15:00|141.97|140.97|141.22|140.22|142.53|141.53|141.17|140.17|242
1741051200000|2025-03-04 01:20:00|141.3|140.3|140.67|139.67|142.04|141.04|140.67|139.67|230
1741051500000|2025-03-04 01:25:00|140.68|139.68|141.86|140.86|141.95|140.95|140.33|139.33|262
1741051800000|2025-03-04 01:30:00|141.88|140.88|140.55|139.55|142.42|141.42|140.38|139.38|253
1741052100000|2025-03-04 01:35:00|140.57|139.57|138.38|137.38|140.95|139.95|138.02|137.02|302
1741052400000|2025-03-04 01:40:00|138.34|137.34|137.28|136.28|138.69|137.69|136.68|135.68|301
1741052700000|2025-03-04 01:45:00|137.35|136.35|136.45|135.45|137.37|136.37|135.41|134.41|324
1741053000000|2025-03-04 01:50:00|136.28|135.28|137.73|136.73|138.1|137.1|136.09|135.09|300
1741053300000|2025-03-04 01:55:00|137.72|136.72|137.03|136.03|138.21|137.21|136.61|135.61|265
1741053600000|2025-03-04 02:00:00|137.08|136.08|136.41|135.41|138.05|137.05|136.36|135.36|259
1741053900000|2025-03-04 02:05:00|136.39|135.39|135.24|134.24|136.71|135.71|133.1|132.1|390
1741054200000|2025-03-04 02:10:00|135.26|134.26|136.82|135.82|136.82|135.82|133.66|132.66|292
1741054500000|2025-03-04 02:15:00|136.75|135.75|134.88|133.88|136.8|135.8|134.56|133.56|288
1741054800000|2025-03-04 02:20:00|134.89|133.89|135.53|134.53|136.14|135.14|134.23|133.23|281
1741055100000|2025-03-04 02:25:00|135.58|134.58|136.68|135.68|137.07|136.07|135.56|134.56|289
1741055400000|2025-03-04 02:30:00|136.75|135.75|137.1|136.1|137.45|136.45|136.49|135.49|273
1741055700000|2025-03-04 02:35:00|137.09|136.09|137.14|136.14|138.06|137.06|136.61|135.61|281
1741056000000|2025-03-04 02:40:00|137.13|136.13|136.03|135.03|137.36|136.36|136.03|135.03|262
1741056300000|2025-03-04 02:45:00|135.96|134.96|136.82|135.82|137.25|136.25|135.73|134.73|254
1741056600000|2025-03-04 02:50:00|136.8|135.8|137.78|136.78|137.78|136.78|136.13|135.13|228
1741056900000|2025-03-04 02:55:00|137.86|136.86|136.92|135.92|138.2|137.2|136.9|135.9|226
1741057200000|2025-03-04 03:00:00|136.9|135.9|137.92|136.92|137.99|136.99|136.89|135.89|248
1741057500000|2025-03-04 03:05:00|137.96|136.96|137.41|136.41|138.23|137.23|137.31|136.31|217
1741057800000|2025-03-04 03:10:00|137.38|136.38|136.4|135.4|137.43|136.43|136.25|135.25|197
1741058100000|2025-03-04 03:15:00|136.45|135.45|136.61|135.61|136.95|135.95|136.16|135.16|221
1741058400000|2025-03-04 03:20:00|136.65|135.65|137.34|136.34|137.64|136.64|136.5|135.5|237
1741058700000|2025-03-04 03:25:00|137.36|136.36|137.29|136.29|137.57|136.57|136.84|135.84|203
1741059000000|2025-03-04 03:30:00|137.31|136.31|137.36|136.36|137.77|136.77|137.18|136.18|212
1741059300000|2025-03-04 03:35:00|137.35|136.35|137.07|136.07|137.7|136.7|137.07|136.07|171
1741059600000|2025-03-04 03:40:00|137.06|136.06|136.03|135.03|137.06|136.06|135.9|134.9|179
1741059900000|2025-03-04 03:45:00|136.02|135.02|136.58|135.58|136.58|135.58|135.75|134.75|216
1741060200000|2025-03-04 03:50:00|136.59|135.59|137.59|136.59|138.35|137.35|136.59|135.59|265
1741060500000|2025-03-04 03:55:00|137.57|136.57|136.88|135.88|137.88|136.88|136.88|135.88|172
1741060800000|2025-03-04 04:00:00|136.91|135.91|136.83|135.83|137.08|136.08|136.55|135.55|234
1741061100000|2025-03-04 04:05:00|136.9|135.9|136.71|135.71|137.04|136.04|136.24|135.24|223
1741061400000|2025-03-04 04:10:00|136.7|135.7|136.73|135.73|136.93|135.93|136.44|135.44|192
1741061700000|2025-03-04 04:15:00|136.75|135.75|136.47|135.47|137.41|136.41|136.47|135.47|215
1741062000000|2025-03-04 04:20:00|136.48|135.48|137.59|136.59|137.89|136.89|136.29|135.29|201
1741062300000|2025-03-04 04:25:00|137.58|136.58|137.23|136.23|137.8|136.8|137.18|136.18|206
1741062600000|2025-03-04 04:30:00|137.24|136.24|137.04|136.04|137.43|136.43|136.7|135.7|219
1741062900000|2025-03-04 04:35:00|137.1|136.1|137.33|136.33|137.67|136.67|136.85|135.85|238
1741063200000|2025-03-04 04:40:00|137.3|136.3|137.64|136.64|137.74|136.74|137.14|136.14|197
1741063500000|2025-03-04 04:45:00|137.63|136.63|137.43|136.43|137.7|136.7|137.24|136.24|195
1741063800000|2025-03-04 04:50:00|137.42|136.42|137.64|136.64|137.9|136.9|137.37|136.37|155
1741064100000|2025-03-04 04:55:00|137.48|136.48|136.73|135.73|137.56|136.56|136.57|135.57|145
1741064400000|2025-03-04 05:00:00|136.76|135.76|138.16|137.16|138.58|137.58|136.47|135.47|256
1741064700000|2025-03-04 05:05:00|138.15|137.15|138.44|137.44|140.06|139.06|137.71|136.71|274
1741065000000|2025-03-04 05:10:00|138.5|137.5|137.37|136.37|138.66|137.66|137.22|136.22|250
1741065300000|2025-03-04 05:15:00|137.32|136.32|137.65|136.65|137.98|136.98|137.16|136.16|218
1741065600000|2025-03-04 05:20:00|137.64|136.64|138.05|137.05|138.23|137.23|137.21|136.21|228
1741065900000|2025-03-04 05:25:00|138.01|137.01|138.4|137.4|138.44|137.44|137.93|136.93|234
1741066200000|2025-03-04 05:30:00|138.38|137.38|138.28|137.28|138.38|137.38|137.63|136.63|212
1741066500000|2025-03-04 05:35:00|138.31|137.31|138.58|137.58|138.82|137.82|137.94|136.94|271
1741066800000|2025-03-04 05:40:00|138.59|137.59|138.49|137.49|138.74|137.74|138.28|137.28|218
1741067100000|2025-03-04 05:45:00|138.48|137.48|138.12|137.12|138.48|137.48|137.89|136.89|187
1741067400000|2025-03-04 05:50:00|138.1|137.1|138.93|137.93|138.95|137.95|138.1|137.1|172
1741067700000|2025-03-04 05:55:00|138.91|137.91|138.58|137.58|139.01|138.01|138.57|137.57|132
1741068000000|2025-03-04 06:00:00|138.54|137.54|139.04|138.04|139.33|138.33|138.21|137.21|218
1741068300000|2025-03-04 06:05:00|139.06|138.06|138.68|137.68|139.17|138.17|138.57|137.57|202
1741068600000|2025-03-04 06:10:00|138.63|137.63|138.29|137.29|138.9|137.9|138.11|137.11|154
1741068900000|2025-03-04 06:15:00|138.28|137.28|137.97|136.97|138.58|137.58|137.85|136.85|212
1741069200000|2025-03-04 06:20:00|138|137|138.36|137.36|138.49|137.49|137.8|136.8|173
1741069500000|2025-03-04 06:25:00|138.35|137.35|138.65|137.65|138.9|137.9|137.95|136.95|192
1741069800000|2025-03-04 06:30:00|138.63|137.63|138.65|137.65|139.04|138.04|138.42|137.42|185
1741070100000|2025-03-04 06:35:00|138.61|137.61|138.24|137.24|138.61|137.61|138.07|137.07|170
1741070400000|2025-03-04 06:40:00|138.25|137.25|138.21|137.21|138.42|137.42|138.16|137.16|150
1741070700000|2025-03-04 06:45:00|138.22|137.22|137.99|136.99|138.22|137.22|137.74|136.74|139
1741071000000|2025-03-04 06:50:00|137.94|136.94|137.3|136.3|138|137|137.23|136.23|130
1741071300000|2025-03-04 06:55:00|137.32|136.32|137.43|136.43|137.88|136.88|137.19|136.19|145
1741071600000|2025-03-04 07:00:00|137.38|136.38|137.25|136.25|137.73|136.73|136.96|135.96|202
1741071900000|2025-03-04 07:05:00|137.22|136.22|136.36|135.36|137.24|136.24|136.31|135.31|167
1741072200000|2025-03-04 07:10:00|136.38|135.38|136.37|135.37|136.76|135.76|136.29|135.29|159
1741072500000|2025-03-04 07:15:00|136.38|135.38|136.79|135.79|136.94|135.94|136.23|135.23|203
1741072800000|2025-03-04 07:20:00|136.75|135.75|136.87|135.87|136.99|135.99|136.33|135.33|183
1741073100000|2025-03-04 07:25:00|136.85|135.85|136.78|135.78|137.05|136.05|136.57|135.57|178
1741073400000|2025-03-04 07:30:00|136.76|135.76|137.74|136.74|137.94|136.94|136.63|135.63|199
1741073700000|2025-03-04 07:35:00|137.69|136.69|137.67|136.67|137.9|136.9|137.2|136.2|170
1741074000000|2025-03-04 07:40:00|137.65|136.65|137.18|136.18|137.82|136.82|137.04|136.04|127
1741074300000|2025-03-04 07:45:00|137.16|136.16|137.17|136.17|137.32|136.32|136.94|135.94|175
1741074600000|2025-03-04 07:50:00|137.12|136.12|136.72|135.72|137.24|136.24|136.72|135.72|144
1741074900000|2025-03-04 07:55:00|136.68|135.68|136.52|135.52|136.73|135.73|136.24|135.24|144
1741075200000|2025-03-04 08:00:00|136.5|135.5|136.49|135.49|136.51|135.51|136.49|135.49|3
1741076400000|2025-03-04 08:20:00|137.45|136.45|137.43|136.43|137.5|136.5|137.41|136.41|38
1741076700000|2025-03-04 08:25:00|137.42|136.42|137.7|136.7|138.76|137.76|137.39|136.39|237
1741077000000|2025-03-04 08:30:00|137.69|136.69|138.37|137.37|138.8|137.8|137.69|136.69|230
1741077300000|2025-03-04 08:35:00|138.38|137.38|138.41|137.41|138.64|137.64|138.07|137.07|183
1741077600000|2025-03-04 08:40:00|138.4|137.4|138|137|138.49|137.49|137.99|136.99|120
1741077900000|2025-03-04 08:45:00|137.99|136.99|137.22|136.22|138.15|137.15|137.22|136.22|157
1741078200000|2025-03-04 08:50:00|137.12|136.12|137.44|136.44|137.65|136.65|137.09|136.09|155
1741078500000|2025-03-04 08:55:00|137.46|136.46|138.23|137.23|138.34|137.34|137.44|136.44|146
1741078800000|2025-03-04 09:00:00|138.24|137.24|137.72|136.72|138.32|137.32|137.71|136.71|194
1741079100000|2025-03-04 09:05:00|137.74|136.74|137.47|136.47|137.74|136.74|137.43|136.43|147
1741079400000|2025-03-04 09:10:00|137.52|136.52|138.21|137.21|138.68|137.68|137.48|136.48|180
1741079700000|2025-03-04 09:15:00|138.2|137.2|137.55|136.55|138.27|137.27|137.33|136.33|159
1741080000000|2025-03-04 09:20:00|137.56|136.56|136.82|135.82|137.62|136.62|136.79|135.79|178
1741080300000|2025-03-04 09:25:00|136.8|135.8|136.79|135.79|137|136|136.55|135.55|150
1741080600000|2025-03-04 09:30:00|136.78|135.78|136.86|135.86|136.94|135.94|136.6|135.6|175
1741080900000|2025-03-04 09:35:00|136.85|135.85|137.47|136.47|137.47|136.47|136.76|135.76|160
1741081200000|2025-03-04 09:40:00|137.46|136.46|138.39|137.39|138.44|137.44|137.44|136.44|158
1741081500000|2025-03-04 09:45:00|138.37|137.37|137.69|136.69|138.43|137.43|137.62|136.62|137
1741081800000|2025-03-04 09:50:00|137.68|136.68|136.95|135.95|137.68|136.68|136.94|135.94|109
1741082100000|2025-03-04 09:55:00|136.94|135.94|136.55|135.55|136.98|135.98|136.55|135.55|57
1741082400000|2025-03-04 10:00:00|136.47|135.47|136.77|135.77|136.84|135.84|136.12|135.12|155
1741082700000|2025-03-04 10:05:00|136.75|135.75|136.7|135.7|136.88|135.88|136.45|135.45|190
1741083000000|2025-03-04 10:10:00|136.69|135.69|136.74|135.74|136.81|135.81|136.22|135.22|114
1741083300000|2025-03-04 10:15:00|136.72|135.72|135.47|134.47|136.8|135.8|135.43|134.43|154
1741083600000|2025-03-04 10:20:00|135.46|134.46|135.78|134.78|135.94|134.94|135.19|134.19|169
1741083900000|2025-03-04 10:25:00|135.69|134.69|136.54|135.54|136.66|135.66|135.69|134.69|186
1741084200000|2025-03-04 10:30:00|136.53|135.53|136.93|135.93|137.2|136.2|136.32|135.32|230
1741084500000|2025-03-04 10:35:00|136.91|135.91|137.16|136.16|137.49|136.49|136.77|135.77|205
1741084800000|2025-03-04 10:40:00|137.19|136.19|137.07|136.07|138|137|137.02|136.02|167
1741085100000|2025-03-04 10:45:00|137.06|136.06|137.72|136.72|137.83|136.83|136.99|135.99|161
1741085400000|2025-03-04 10:50:00|137.71|136.71|137.73|136.73|137.8|136.8|137.32|136.32|111
1741085700000|2025-03-04 10:55:00|137.83|136.83|137.53|136.53|138.03|137.03|137.43|136.43|166
1741086000000|2025-03-04 11:00:00|137.5|136.5|137.5|136.5|137.86|136.86|137.44|136.44|94
1741086300000|2025-03-04 11:05:00|137.52|136.52|137.79|136.79|137.89|136.89|137.52|136.52|154
1741086600000|2025-03-04 11:10:00|137.78|136.78|138.41|137.41|139.02|138.02|137.75|136.75|198
1741086900000|2025-03-04 11:15:00|138.39|137.39|138.17|137.17|138.48|137.48|137.89|136.89|177
1741087200000|2025-03-04 11:20:00|138.16|137.16|137.83|136.83|138.17|137.17|137.45|136.45|195
1741087500000|2025-03-04 11:25:00|137.84|136.84|138.25|137.25|138.25|137.25|137.76|136.76|155
1741087800000|2025-03-04 11:30:00|138.2|137.2|138.6|137.6|138.6|137.6|137.82|136.82|167
1741088100000|2025-03-04 11:35:00|138.61|137.61|137.96|136.96|138.61|137.61|137.92|136.92|179
1741088400000|2025-03-04 11:40:00|137.95|136.95|137.73|136.73|138.11|137.11|137.67|136.67|150
1741088700000|2025-03-04 11:45:00|137.72|136.72|137.71|136.71|137.78|136.78|137.42|136.42|146
1741089000000|2025-03-04 11:50:00|137.73|136.73|137.88|136.88|138.13|137.13|137.61|136.61|132
1741089300000|2025-03-04 11:55:00|137.89|136.89|137.56|136.56|137.9|136.9|137.43|136.43|91
1741089600000|2025-03-04 12:00:00|137.54|136.54|137.49|136.49|137.64|136.64|137.39|136.39|134
1741089900000|2025-03-04 12:05:00|137.47|136.47|136.85|135.85|137.48|136.48|136.8|135.8|112
1741090200000|2025-03-04 12:10:00|136.86|135.86|136.6|135.6|136.92|135.92|136.33|135.33|116
1741090500000|2025-03-04 12:15:00|136.57|135.57|136.42|135.42|136.76|135.76|136.23|135.23|145
1741090800000|2025-03-04 12:20:00|136.43|135.43|136.23|135.23|136.79|135.79|136.21|135.21|128
1741091100000|2025-03-04 12:25:00|136.22|135.22|136.25|135.25|136.53|135.53|136.02|135.02|169
1741091400000|2025-03-04 12:30:00|136.26|135.26|136.63|135.63|136.84|135.84|136.24|135.24|154
1741091700000|2025-03-04 12:35:00|136.67|135.67|136.91|135.91|137.01|136.01|136.63|135.63|166
1741092000000|2025-03-04 12:40:00|136.9|135.9|137.73|136.73|137.73|136.73|136.9|135.9|173
1741092300000|2025-03-04 12:45:00|137.76|136.76|137.17|136.17|137.97|136.97|137.08|136.08|169
1741092600000|2025-03-04 12:50:00|137.16|136.16|136.86|135.86|137.58|136.58|136.72|135.72|166
1741092900000|2025-03-04 12:55:00|136.88|135.88|136.86|135.86|137.12|136.12|136.61|135.61|143
1741093200000|2025-03-04 13:00:00|136.85|135.85|136.27|135.27|136.88|135.88|136.16|135.16|192
1741093500000|2025-03-04 13:05:00|136.28|135.28|135.98|134.98|136.6|135.6|135.98|134.98|169
1741093800000|2025-03-04 13:10:00|135.94|134.94|134.9|133.9|135.94|134.94|134.53|133.53|233
1741094100000|2025-03-04 13:15:00|134.87|133.87|134.4|133.4|135.22|134.22|134.31|133.31|221
1741094400000|2025-03-04 13:20:00|134.41|133.41|134.92|133.92|135.17|134.17|134.09|133.09|248
1741094700000|2025-03-04 13:25:00|134.94|133.94|133.49|132.49|135.1|134.1|133.47|132.47|235
1741095000000|2025-03-04 13:30:00|133.39|132.39|134.31|133.31|134.7|133.7|133.27|132.27|282
1741095300000|2025-03-04 13:35:00|134.37|133.37|134.5|133.5|134.9|133.9|133.89|132.89|220
1741095600000|2025-03-04 13:40:00|134.37|133.37|134.92|133.92|135.59|134.59|134.26|133.26|225
1741095900000|2025-03-04 13:45:00|134.9|133.9|134.87|133.87|135.61|134.61|134.83|133.83|210
1741096200000|2025-03-04 13:50:00|134.85|133.85|134.22|133.22|134.9|133.9|134.21|133.21|240
1741096500000|2025-03-04 13:55:00|134.28|133.28|134.3|133.3|134.33|133.33|133.62|132.62|236
1741096800000|2025-03-04 14:00:00|134.31|133.31|133.78|132.78|134.63|133.63|133.53|132.53|229
1741097100000|2025-03-04 14:05:00|133.94|132.94|135.29|134.29|135.33|134.33|133.94|132.94|243
1741097400000|2025-03-04 14:10:00|135.24|134.24|135.95|134.95|135.98|134.98|135.07|134.07|212
1741097700000|2025-03-04 14:15:00|135.94|134.94|135.83|134.83|136.54|135.54|135.26|134.26|250
1741098000000|2025-03-04 14:20:00|135.81|134.81|136.84|135.84|137.41|136.41|135.4|134.4|273
1741098300000|2025-03-04 14:25:00|136.72|135.72|136.18|135.18|137.24|136.24|136.17|135.17|258
1741098600000|2025-03-04 14:30:00|136.19|135.19|137.46|136.46|137.57|136.57|134.75|133.75|310
1741098900000|2025-03-04 14:35:00|137.47|136.47|142.56|141.56|142.88|141.88|137.26|136.26|462
1741099200000|2025-03-04 14:40:00|142.53|141.53|141.08|140.08|143.79|142.79|139.63|138.63|386
1741099500000|2025-03-04 14:45:00|141.16|140.16|140.95|139.95|142.71|141.71|140.28|139.28|408
1741099800000|2025-03-04 14:50:00|141|140|139.55|138.55|141.23|140.23|138.82|137.82|391
1741100100000|2025-03-04 14:55:00|139.54|138.54|137.15|136.15|140.33|139.33|136.84|135.84|311
1741100400000|2025-03-04 15:00:00|137.22|136.22|136|135|137.56|136.56|134.72|133.72|423
1741100700000|2025-03-04 15:05:00|135.85|134.85|135.32|134.32|136.35|135.35|135.1|134.1|370
1741101000000|2025-03-04 15:10:00|135.29|134.29|135.87|134.87|136.03|135.03|135.05|134.05|290
1741101300000|2025-03-04 15:15:00|135.77|134.77|134.84|133.84|136.27|135.27|134.34|133.34|300
1741101600000|2025-03-04 15:20:00|134.94|133.94|135.42|134.42|135.53|134.53|134.03|133.03|343
1741101900000|2025-03-04 15:25:00|135.36|134.36|136.1|135.1|136.56|135.56|135.14|134.14|283
1741102200000|2025-03-04 15:30:00|136.11|135.11|137|136|137.21|136.21|135.81|134.81|286
1741102500000|2025-03-04 15:35:00|137.04|136.04|136.57|135.57|137.12|136.12|136.25|135.25|273
1741102800000|2025-03-04 15:40:00|136.6|135.6|137.72|136.72|139.05|138.05|136.5|135.5|290
1741103100000|2025-03-04 15:45:00|137.66|136.66|138.57|137.57|138.98|137.98|137.58|136.58|300
1741103400000|2025-03-04 15:50:00|138.59|137.59|138.49|137.49|139|138|138.22|137.22|264
1741103700000|2025-03-04 15:55:00|138.48|137.48|139.09|138.09|139.16|138.16|138.32|137.32|230
1741104000000|2025-03-04 16:00:00|139.04|138.04|138.32|137.32|139.46|138.46|137.87|136.87|274
1741104300000|2025-03-04 16:05:00|138.28|137.28|137.05|136.05|138.32|137.32|136.82|135.82|278
1741104600000|2025-03-04 16:10:00|137.07|136.07|137.46|136.46|137.85|136.85|136.54|135.54|266
1741104900000|2025-03-04 16:15:00|137.42|136.42|136.51|135.51|137.98|136.98|136.27|135.27|264
1741105200000|2025-03-04 16:20:00|136.34|135.34|135.12|134.12|137.02|136.02|134.95|133.95|266
1741105500000|2025-03-04 16:25:00|135.16|134.16|133.79|132.79|135.67|134.67|133.56|132.56|251
1741105800000|2025-03-04 16:30:00|133.89|132.89|133.85|132.85|134.5|133.5|133.47|132.47|375
1741106100000|2025-03-04 16:35:00|133.77|132.77|132.53|131.53|133.8|132.8|131.25|130.25|361
1741106400000|2025-03-04 16:40:00|132.58|131.58|134.15|133.15|134.29|133.29|132.3|131.3|282
1741106700000|2025-03-04 16:45:00|134.21|133.21|135.8|134.8|135.83|134.83|133.92|132.92|311
1741107000000|2025-03-04 16:50:00|135.82|134.82|137.41|136.41|137.73|136.73|135.53|134.53|299
1741107300000|2025-03-04 16:55:00|137.29|136.29|136.82|135.82|137.61|136.61|136.61|135.61|282
1741107600000|2025-03-04 17:00:00|136.8|135.8|138.09|137.09|138.42|137.42|136.57|135.57|257
1741107900000|2025-03-04 17:05:00|138.02|137.02|137.93|136.93|138.25|137.25|137.54|136.54|250
1741108200000|2025-03-04 17:10:00|137.89|136.89|137.8|136.8|138.37|137.37|137.52|136.52|260
1741108500000|2025-03-04 17:15:00|137.83|136.83|139.64|138.64|139.73|138.73|137.76|136.76|282
1741108800000|2025-03-04 17:20:00|139.78|138.78|139.33|138.33|139.89|138.89|138.84|137.84|298
1741109100000|2025-03-04 17:25:00|139.31|138.31|139.91|138.91|140.38|139.38|139.21|138.21|241
1741109400000|2025-03-04 17:30:00|139.97|138.97|139.5|138.5|140.47|139.47|139.06|138.06|291
1741109700000|2025-03-04 17:35:00|139.48|138.48|140.75|139.75|141.48|140.48|139.27|138.27|268
1741110000000|2025-03-04 17:40:00|140.74|139.74|140.49|139.49|141.02|140.02|139.52|138.52|266
1741110300000|2025-03-04 17:45:00|140.46|139.46|141.23|140.23|141.46|140.46|140.46|139.46|239
1741110600000|2025-03-04 17:50:00|141.22|140.22|141.18|140.18|141.29|140.29|140.57|139.57|217
1741110900000|2025-03-04 17:55:00|141.16|140.16|141.29|140.29|141.75|140.75|141.03|140.03|186
1741111200000|2025-03-04 18:00:00|141.38|140.38|141.06|140.06|141.62|140.62|140.96|139.96|222
1741111500000|2025-03-04 18:05:00|141.03|140.03|141.71|140.71|142.03|141.03|140.75|139.75|250
1741111800000|2025-03-04 18:10:00|141.69|140.69|141.85|140.85|142.42|141.42|141.64|140.64|208
1741112100000|2025-03-04 18:15:00|141.86|140.86|141.46|140.46|141.94|140.94|140.79|139.79|257
1741112400000|2025-03-04 18:20:00|141.47|140.47|141.11|140.11|141.51|140.51|140.95|139.95|203
1741112700000|2025-03-04 18:25:00|141.17|140.17|141.01|140.01|141.57|140.57|140.92|139.92|192
1741113000000|2025-03-04 18:30:00|140.99|139.99|141.03|140.03|141.4|140.4|140.58|139.58|208
1741113300000|2025-03-04 18:35:00|141.05|140.05|141.26|140.26|141.38|140.38|140.99|139.99|184
1741113600000|2025-03-04 18:40:00|141.28|140.28|141.26|140.26|141.64|140.64|141.09|140.09|150
1741113900000|2025-03-04 18:45:00|141.25|140.25|141.68|140.68|141.74|140.74|141.24|140.24|177
1741114200000|2025-03-04 18:50:00|141.65|140.65|142.58|141.58|142.93|141.93|141.61|140.61|183
1741114500000|2025-03-04 18:55:00|142.66|141.66|143.3|142.3|143.46|142.46|142.52|141.52|147
1741114800000|2025-03-04 19:00:00|143.22|142.22|144.27|143.27|145.27|144.27|143.06|142.06|196
1741115100000|2025-03-04 19:05:00|144.24|143.24|143.83|142.83|144.24|143.24|142.72|141.72|252
1741115400000|2025-03-04 19:10:00|143.82|142.82|144.25|143.25|144.25|143.25|143.24|142.24|238
1741115700000|2025-03-04 19:15:00|144.27|143.27|143.31|142.31|144.27|143.27|142.63|141.63|234
1741116000000|2025-03-04 19:20:00|143.28|142.28|143.76|142.76|144.02|143.02|142.61|141.61|206
1741116300000|2025-03-04 19:25:00|143.78|142.78|142.55|141.55|143.78|142.78|142.55|141.55|151
1741116600000|2025-03-04 19:30:00|142.5|141.5|142.39|141.39|142.68|141.68|141.98|140.98|168
1741116900000|2025-03-04 19:35:00|142.37|141.37|142.77|141.77|143.02|142.02|142.35|141.35|137
1741117200000|2025-03-04 19:40:00|142.78|141.78|143.73|142.73|143.81|142.81|142.78|141.78|106
1741117500000|2025-03-04 19:45:00|143.72|142.72|142.89|141.89|144.07|143.07|142.85|141.85|94
1741117800000|2025-03-04 19:50:00|142.92|141.92|143.65|142.65|143.74|142.74|142.92|141.92|99
1741118100000|2025-03-04 19:55:00|143.63|142.63|143.74|142.74|143.92|142.92|143.55|142.55|79
1741118400000|2025-03-04 20:00:00|143.72|142.72|143.55|142.55|144.29|143.29|143.53|142.53|107
1741118700000|2025-03-04 20:05:00|143.57|142.57|143.52|142.52|144.02|143.02|143.5|142.5|121
1741119000000|2025-03-04 20:10:00|143.55|142.55|143.9|142.9|143.92|142.92|143.41|142.41|108
1741119300000|2025-03-04 20:15:00|143.94|142.94|144.3|143.3|144.4|143.4|143.75|142.75|118
1741119600000|2025-03-04 20:20:00|144.31|143.31|144.6|143.6|145.04|144.04|144.26|143.26|118
1741119900000|2025-03-04 20:25:00|144.58|143.58|144.25|143.25|145.08|144.08|144.22|143.22|119
1741120200000|2025-03-04 20:30:00|144.23|143.23|143.54|142.54|144.25|143.25|143.05|142.05|297
1741120500000|2025-03-04 20:35:00|143.57|142.57|143.4|142.4|143.85|142.85|143|142|162
1741120800000|2025-03-04 20:40:00|143.36|142.36|143.55|142.55|143.58|142.58|143.3|142.3|115
1741121100000|2025-03-04 20:45:00|143.57|142.57|143.79|142.79|143.85|142.85|143.44|142.44|89
1741121400000|2025-03-04 20:50:00|143.75|142.75|143.09|142.09|143.75|142.75|142.43|141.43|186
1741121700000|2025-03-04 20:55:00|143.22|142.22|142.61|141.61|143.51|142.51|142.16|141.16|201
1741122000000|2025-03-04 21:00:00|142.6|141.6|142.67|141.67|143.12|142.12|142.23|141.23|176
1741122300000|2025-03-04 21:05:00|142.72|141.72|142.94|141.94|143.36|142.36|142.72|141.72|176
1741122600000|2025-03-04 21:10:00|142.93|141.93|143.13|142.13|143.47|142.47|142.93|141.93|99
1741122900000|2025-03-04 21:15:00|143.14|142.14|143.87|142.87|144.22|143.22|143.05|142.05|148
1741123200000|2025-03-04 21:20:00|143.88|142.88|144.84|143.84|144.86|143.86|143.76|142.76|170
1741123500000|2025-03-04 21:25:00|144.85|143.85|147.26|146.26|147.35|146.35|144.8|143.8|242
1741123800000|2025-03-04 21:30:00|147.18|146.18|145.93|144.93|147.18|146.18|145.86|144.86|269
1741124100000|2025-03-04 21:35:00|145.86|144.86|145.47|144.47|146.4|145.4|145.41|144.41|137
1741124400000|2025-03-04 21:40:00|145.48|144.48|146.37|145.37|146.55|145.55|145.36|144.36|161
1741124700000|2025-03-04 21:45:00|146.38|145.38|145.83|144.83|146.54|145.54|145.63|144.63|125
1741125000000|2025-03-04 21:50:00|145.85|144.85|146.07|145.07|146.08|145.08|145.2|144.2|103
1741125300000|2025-03-04 21:55:00|146.08|145.08|146.22|145.22|146.45|145.45|146.05|145.05|137
1741125600000|2025-03-04 22:00:00|146.23|145.23|145.81|144.81|146.53|145.53|145.66|144.66|485
1741125900000|2025-03-04 22:05:00|145.82|144.82|145.16|144.16|146.07|145.07|144.98|143.98|461
1741126200000|2025-03-04 22:10:00|145.14|144.14|145.43|144.43|145.6|144.6|144.98|143.98|395
1741126500000|2025-03-04 22:15:00|145.42|144.42|144.84|143.84|145.73|144.73|144.84|143.84|420
1741126800000|2025-03-04 22:20:00|144.91|143.91|145.53|144.53|145.55|144.55|144.8|143.8|198
1741127100000|2025-03-04 22:25:00|145.5|144.5|145.63|144.63|146.32|145.32|145.4|144.4|318
1741127400000|2025-03-04 22:30:00|145.65|144.65|145.35|144.35|145.85|144.85|145.21|144.21|304
1741127700000|2025-03-04 22:35:00|145.36|144.36|145.08|144.08|145.55|144.55|145.04|144.04|238
1741128000000|2025-03-04 22:40:00|145.1|144.1|145.29|144.29|145.3|144.3|145.07|144.07|146
1741128300000|2025-03-04 22:45:00|145.27|144.27|144.83|143.83|145.31|144.31|144.82|143.82|142
1741128600000|2025-03-04 22:50:00|144.82|143.82|144.33|143.33|144.89|143.89|144.33|143.33|199
1741128900000|2025-03-04 22:55:00|144.35|143.35|144.27|143.27|144.43|143.43|144.18|143.18|151
1741129200000|2025-03-04 23:00:00|144.29|143.29|144.91|143.91|145.08|144.08|144.28|143.28|161
1741129500000|2025-03-04 23:05:00|144.89|143.89|145.39|144.39|145.68|144.68|144.86|143.86|128
1741129800000|2025-03-04 23:10:00|145.41|144.41|145.69|144.69|145.99|144.99|145.39|144.39|112
1741130100000|2025-03-04 23:15:00|145.75|144.75|145.22|144.22|145.77|144.77|145.22|144.22|84
1741130400000|2025-03-04 23:20:00|145.23|144.23|144.4|143.4|145.23|144.23|143.94|142.94|134
1741130700000|2025-03-04 23:25:00|144.41|143.41|145.05|144.05|145.07|144.07|144.41|143.41|114
1741131000000|2025-03-04 23:30:00|145.04|144.04|145.47|144.47|145.49|144.49|145.01|144.01|111
1741131300000|2025-03-04 23:35:00|145.48|144.48|145.5|144.5|145.7|144.7|145.24|144.24|90
1741131600000|2025-03-04 23:40:00|145.69|144.69|145.77|144.77|145.78|144.78|145.64|144.64|64
1741131900000|2025-03-04 23:45:00|145.76|144.76|145.59|144.59|145.81|144.81|145.43|144.43|64
1741132200000|2025-03-04 23:50:00|145.6|144.6|145.62|144.62|145.85|144.85|145.6|144.6|92
1741132500000|2025-03-04 23:55:00|145.63|144.63|145.36|144.36|145.64|144.64|145.32|144.32|69
1741132800000|2025-03-05 00:00:00|145.34|144.34|144.97|143.97|145.5|144.5|144.85|143.85|117
1741133100000|2025-03-05 00:05:00|144.98|143.98|145|144|145.4|144.4|144.81|143.81|165
1741133400000|2025-03-05 00:10:00|145.05|144.05|145.07|144.07|145.67|144.67|144.89|143.89|183
1741133700000|2025-03-05 00:15:00|145.06|144.06|144.31|143.31|145.16|144.16|144.21|143.21|193
1741134000000|2025-03-05 00:20:00|144.33|143.33|144.32|143.32|144.55|143.55|144.19|143.19|187
1741134300000|2025-03-05 00:25:00|144.33|143.33|144.42|143.42|144.45|143.45|144.18|143.18|130
1741134600000|2025-03-05 00:30:00|144.41|143.41|143.74|142.74|144.72|143.72|143.49|142.49|148
1741134900000|2025-03-05 00:35:00|143.8|142.8|143.71|142.71|144.06|143.06|143.7|142.7|146
1741135200000|2025-03-05 00:40:00|143.72|142.72|143.72|142.72|143.79|142.79|143.54|142.54|127
1741135500000|2025-03-05 00:45:00|143.7|142.7|143.27|142.27|144.04|143.04|143.23|142.23|134
1741135800000|2025-03-05 00:50:00|143.37|142.37|143.48|142.48|143.65|142.65|143.33|142.33|122
1741136100000|2025-03-05 00:55:00|143.49|142.49|143.56|142.56|143.76|142.76|143.49|142.49|100
1741136400000|2025-03-05 01:00:00|143.57|142.57|142.78|141.78|143.67|142.67|142.77|141.77|123
1741136700000|2025-03-05 01:05:00|142.79|141.79|142.88|141.88|143.01|142.01|142.66|141.66|151
1741137000000|2025-03-05 01:10:00|142.91|141.91|143.21|142.21|143.3|142.3|142.91|141.91|159
1741137300000|2025-03-05 01:15:00|143.22|142.22|143.36|142.36|143.97|142.97|143.22|142.22|96
1741137600000|2025-03-05 01:20:00|143.42|142.42|143.66|142.66|143.77|142.77|143.33|142.33|119
1741137900000|2025-03-05 01:25:00|143.65|142.65|143.74|142.74|144.33|143.33|143.65|142.65|136
1741138200000|2025-03-05 01:30:00|143.75|142.75|144.33|143.33|144.34|143.34|143.35|142.35|166
1741138500000|2025-03-05 01:35:00|144.32|143.32|144.57|143.57|144.71|143.71|144.3|143.3|205
1741138800000|2025-03-05 01:40:00|144.58|143.58|144.49|143.49|144.59|143.59|144.31|143.31|118
1741139100000|2025-03-05 01:45:00|144.5|143.5|144.56|143.56|144.67|143.67|144.03|143.03|137
1741139400000|2025-03-05 01:50:00|144.57|143.57|145.08|144.08|145.11|144.11|144.56|143.56|148
1741139700000|2025-03-05 01:55:00|145.07|144.07|145.66|144.66|145.66|144.66|144.95|143.95|105
1741140000000|2025-03-05 02:00:00|145.67|144.67|145.03|144.03|145.74|144.74|144.98|143.98|145
1741140300000|2025-03-05 02:05:00|145.01|144.01|144.7|143.7|145.08|144.08|144.56|143.56|136
1741140600000|2025-03-05 02:10:00|144.71|143.71|144.41|143.41|144.85|143.85|144.29|143.29|129
1741140900000|2025-03-05 02:15:00|144.39|143.39|144.5|143.5|144.5|143.5|144.13|143.13|140
1741141200000|2025-03-05 02:20:00|144.52|143.52|145.23|144.23|146.05|145.05|144.4|143.4|243
1741141500000|2025-03-05 02:25:00|145.24|144.24|144.66|143.66|145.26|144.26|144.43|143.43|127
1741141800000|2025-03-05 02:30:00|144.67|143.67|144.19|143.19|145.37|144.37|144.14|143.14|179
1741142100000|2025-03-05 02:35:00|144.18|143.18|144.49|143.49|144.58|143.58|143.94|142.94|181
1741142400000|2025-03-05 02:40:00|144.48|143.48|145.25|144.25|145.5|144.5|144.47|143.47|198
1741142700000|2025-03-05 02:45:00|145.26|144.26|145.16|144.16|145.58|144.58|144.89|143.89|240
1741143000000|2025-03-05 02:50:00|145.15|144.15|145.77|144.77|145.99|144.99|145.15|144.15|199
1741143300000|2025-03-05 02:55:00|145.78|144.78|145.04|144.04|145.83|144.83|144.96|143.96|152
1741143600000|2025-03-05 03:00:00|145.05|144.05|145.32|144.32|145.44|144.44|144.93|143.93|128
1741143900000|2025-03-05 03:05:00|145.33|144.33|145.23|144.23|145.61|144.61|145.17|144.17|122
1741144200000|2025-03-05 03:10:00|145.24|144.24|145.61|144.61|145.8|144.8|145.24|144.24|128
1741144500000|2025-03-05 03:15:00|145.59|144.59|144.97|143.97|145.61|144.61|144.96|143.96|130
1741144800000|2025-03-05 03:20:00|144.99|143.99|144.54|143.54|145.04|144.04|144.54|143.54|119
1741145100000|2025-03-05 03:25:00|144.52|143.52|144.29|143.29|144.83|143.83|144.29|143.29|108
1741145400000|2025-03-05 03:30:00|144.31|143.31|144.56|143.56|144.88|143.88|144.29|143.29|143
1741145700000|2025-03-05 03:35:00|144.55|143.55|144.28|143.28|144.64|143.64|144.22|143.22|148
1741146000000|2025-03-05 03:40:00|144.27|143.27|143.49|142.49|144.27|143.27|143.49|142.49|77
1741146300000|2025-03-05 03:45:00|143.5|142.5|143.73|142.73|143.93|142.93|143.4|142.4|149
1741146600000|2025-03-05 03:50:00|143.74|142.74|143.64|142.64|144.09|143.09|143.59|142.59|144
1741146900000|2025-03-05 03:55:00|143.57|142.57|142.33|141.33|143.75|142.75|142.31|141.31|135
1741147200000|2025-03-05 04:00:00|142.34|141.34|142.47|141.47|143|142|142.29|141.29|251
1741147500000|2025-03-05 04:05:00|142.46|141.46|142.67|141.67|142.84|141.84|142.17|141.17|161
1741147800000|2025-03-05 04:10:00|142.71|141.71|142.61|141.61|142.87|141.87|142.37|141.37|125
1741148100000|2025-03-05 04:15:00|142.62|141.62|142.54|141.54|143.01|142.01|142.28|141.28|175
1741148400000|2025-03-05 04:20:00|142.55|141.55|142.59|141.59|142.86|141.86|142.53|141.53|123
1741148700000|2025-03-05 04:25:00|142.58|141.58|141.55|140.55|142.8|141.8|141.55|140.55|108
1741149000000|2025-03-05 04:30:00|141.57|140.57|141.49|140.49|141.93|140.93|141.43|140.43|92
1741149300000|2025-03-05 04:35:00|141.5|140.5|142.06|141.06|142.14|141.14|141.5|140.5|128
1741149600000|2025-03-05 04:40:00|142.07|141.07|142.09|141.09|142.22|141.22|141.83|140.83|70
1741149900000|2025-03-05 04:45:00|142.1|141.1|142.35|141.35|142.42|141.42|142.04|141.04|92
1741150200000|2025-03-05 04:50:00|142.34|141.34|142.4|141.4|142.46|141.46|142.33|141.33|75
1741150500000|2025-03-05 04:55:00|142.39|141.39|142.51|141.51|142.78|141.78|142.39|141.39|67
1741150800000|2025-03-05 05:00:00|142.52|141.52|142.62|141.62|143.02|142.02|142.52|141.52|105
1741151100000|2025-03-05 05:05:00|142.61|141.61|143.14|142.14|143.21|142.21|142.58|141.58|120
1741151400000|2025-03-05 05:10:00|143.13|142.13|143.1|142.1|143.15|142.15|143|142|53
1741151700000|2025-03-05 05:15:00|143.09|142.09|142.95|141.95|143.09|142.09|142.8|141.8|82
1741152000000|2025-03-05 05:20:00|142.97|141.97|142.83|141.83|142.98|141.98|142.79|141.79|53
1741152300000|2025-03-05 05:25:00|142.91|141.91|142.65|141.65|143.05|142.05|142.62|141.62|51
1741152600000|2025-03-05 05:30:00|142.62|141.62|142.45|141.45|142.69|141.69|142.42|141.42|76
1741152900000|2025-03-05 05:35:00|142.47|141.47|142.61|141.61|142.87|141.87|142.47|141.47|84
1741153200000|2025-03-05 05:40:00|142.57|141.57|142.13|141.13|142.6|141.6|142.13|141.13|62
1741153500000|2025-03-05 05:45:00|142.14|141.14|142.46|141.46|142.46|141.46|142.14|141.14|82
1741153800000|2025-03-05 05:50:00|142.45|141.45|142.89|141.89|142.89|141.89|142.43|141.43|54
1741154100000|2025-03-05 05:55:00|142.9|141.9|142.72|141.72|143|142|142.72|141.72|32
1741154400000|2025-03-05 06:00:00|142.68|141.68|141.93|140.93|142.7|141.7|141.74|140.74|62
1741154700000|2025-03-05 06:05:00|141.95|140.95|141.84|140.84|142.05|141.05|141.84|140.84|63
1741155000000|2025-03-05 06:10:00|141.83|140.83|141.95|140.95|141.97|140.97|141.77|140.77|64
1741155300000|2025-03-05 06:15:00|141.99|140.99|142.28|141.28|142.36|141.36|141.86|140.86|79
1741155600000|2025-03-05 06:20:00|142.26|141.26|142.46|141.46|142.46|141.46|142.2|141.2|78
1741155900000|2025-03-05 06:25:00|142.47|141.47|142.39|141.39|142.49|141.49|142.39|141.39|48
1741156200000|2025-03-05 06:30:00|142.41|141.41|142.55|141.55|142.58|141.58|142.26|141.26|67
1741156500000|2025-03-05 06:35:00|142.56|141.56|142.73|141.73|142.76|141.76|142.49|141.49|85
1741156800000|2025-03-05 06:40:00|142.71|141.71|143.27|142.27|143.41|142.41|142.7|141.7|64
1741157100000|2025-03-05 06:45:00|143.26|142.26|143.83|142.83|143.9|142.9|143.11|142.11|74
1741157400000|2025-03-05 06:50:00|143.82|142.82|143.96|142.96|144.16|143.16|143.65|142.65|57
1741157700000|2025-03-05 06:55:00|143.97|142.97|144.23|143.23|144.4|143.4|143.97|142.97|63
1741158000000|2025-03-05 07:00:00|144.25|143.25|144.09|143.09|144.59|143.59|143.98|142.98|123
1741158300000|2025-03-05 07:05:00|144.06|143.06|144.14|143.14|144.25|143.25|143.76|142.76|104
1741158600000|2025-03-05 07:10:00|144.15|143.15|143.83|142.83|144.15|143.15|143.8|142.8|49
1741158900000|2025-03-05 07:15:00|143.72|142.72|143.6|142.6|143.77|142.77|143.6|142.6|51
1741159200000|2025-03-05 07:20:00|143.62|142.62|143.35|142.35|143.63|142.63|143.22|142.22|66
1741159500000|2025-03-05 07:25:00|143.32|142.32|143.25|142.25|143.32|142.32|143.07|142.07|59
1741159800000|2025-03-05 07:30:00|143.21|142.21|143.35|142.35|143.36|142.36|143.02|142.02|68
1741160100000|2025-03-05 07:35:00|143.3|142.3|143.23|142.23|143.46|142.46|143.23|142.23|58
1741160400000|2025-03-05 07:40:00|143.22|142.22|143.06|142.06|143.24|142.24|142.94|141.94|56
1741160700000|2025-03-05 07:45:00|143.05|142.05|142.91|141.91|143.08|142.08|142.66|141.66|66
1741161000000|2025-03-05 07:50:00|142.92|141.92|143.23|142.23|143.37|142.37|142.92|141.92|72
1741161300000|2025-03-05 07:55:00|143.21|142.21|143.48|142.48|143.54|142.54|143.19|142.19|52
1741161600000|2025-03-05 08:00:00|143.44|142.44|143.67|142.67|143.75|142.75|143.39|142.39|50
1741161900000|2025-03-05 08:05:00|143.64|142.64|144.14|143.14|144.24|143.24|143.62|142.62|70
1741162200000|2025-03-05 08:10:00|144.09|143.09|144.56|143.56|144.62|143.62|144.09|143.09|87
1741162500000|2025-03-05 08:15:00|144.57|143.57|144.85|143.85|144.88|143.88|144.5|143.5|67
1741162800000|2025-03-05 08:20:00|144.84|143.84|144.37|143.37|145.07|144.07|144.37|143.37|56
1741163100000|2025-03-05 08:25:00|144.35|143.35|144.43|143.43|144.65|143.65|144.35|143.35|52
1741163400000|2025-03-05 08:30:00|144.44|143.44|144.98|143.98|145|144|144.24|143.24|77
1741163700000|2025-03-05 08:35:00|144.97|143.97|144.62|143.62|144.97|143.97|144.46|143.46|37
1741164000000|2025-03-05 08:40:00|144.58|143.58|144.64|143.64|144.68|143.68|144.56|143.56|17
1741164300000|2025-03-05 08:45:00|144.65|143.65|144.97|143.97|144.97|143.97|144.64|143.64|33
1741164600000|2025-03-05 08:50:00|144.95|143.95|144.77|143.77|144.96|143.96|144.77|143.77|28
1741164900000|2025-03-05 08:55:00|144.75|143.75|144.46|143.46|144.75|143.75|144.35|143.35|25
1741165200000|2025-03-05 09:00:00|144.48|143.48|144.53|143.53|144.69|143.69|144.38|143.38|43
1741165500000|2025-03-05 09:05:00|144.65|143.65|145.46|144.46|145.54|144.54|144.4|143.4|98
1741165800000|2025-03-05 09:10:00|145.51|144.51|145.98|144.98|146.53|145.53|145.51|144.51|120
1741166100000|2025-03-05 09:15:00|145.97|144.97|145.68|144.68|146.33|145.33|145.59|144.59|103
1741166400000|2025-03-05 09:20:00|145.72|144.72|146.6|145.6|146.6|145.6|145.72|144.72|94
1741166700000|2025-03-05 09:25:00|146.61|145.61|146.62|145.62|147.04|146.04|146.53|145.53|78
1741167000000|2025-03-05 09:30:00|146.59|145.59|146.48|145.48|146.81|145.81|146.3|145.3|80
1741167300000|2025-03-05 09:35:00|146.38|145.38|145.68|144.68|146.4|145.4|145.64|144.64|70
1741167600000|2025-03-05 09:40:00|145.69|144.69|145.9|144.9|145.9|144.9|145.6|144.6|40
1741167900000|2025-03-05 09:45:00|145.93|144.93|145.97|144.97|145.98|144.98|145.51|144.51|69
1741168200000|2025-03-05 09:50:00|145.93|144.93|145.64|144.64|145.93|144.93|145.63|144.63|23
1741168500000|2025-03-05 09:55:00|145.63|144.63|146.27|145.27|146.37|145.37|145.63|144.63|63
1741168800000|2025-03-05 10:00:00|146.29|145.29|146.61|145.61|146.61|145.61|146.29|145.29|46
1741169100000|2025-03-05 10:05:00|146.62|145.62|146.62|145.62|147.04|146.04|146.62|145.62|65
1741169400000|2025-03-05 10:10:00|146.57|145.57|146.4|145.4|146.57|145.57|146.29|145.29|61
1741169700000|2025-03-05 10:15:00|146.41|145.41|146.45|145.45|146.54|145.54|146.26|145.26|74
1741170000000|2025-03-05 10:20:00|146.43|145.43|147.04|146.04|147.05|146.05|146.41|145.41|76
1741170300000|2025-03-05 10:25:00|147.08|146.08|149.39|148.39|149.39|148.39|147.08|146.08|166
1741170600000|2025-03-05 10:30:00|149.38|148.38|149.97|148.97|150|149|148.82|147.82|217
1741170900000|2025-03-05 10:35:00|149.92|148.92|149.99|148.99|150.01|149.01|149.43|148.43|196
1741171200000|2025-03-05 10:40:00|149.93|148.93|149.63|148.63|150.22|149.22|149.45|148.45|152
1741171500000|2025-03-05 10:45:00|149.64|148.64|149.89|148.89|150.2|149.2|149.44|148.44|180
1741171800000|2025-03-05 10:50:00|149.87|148.87|148.97|147.97|149.87|148.87|148.82|147.82|112
1741172100000|2025-03-05 10:55:00|148.92|147.92|149.16|148.16|149.43|148.43|148.91|147.91|115
1741172400000|2025-03-05 11:00:00|149.17|148.17|148.47|147.47|149.17|148.17|148.41|147.41|162
1741172700000|2025-03-05 11:05:00|148.5|147.5|148.76|147.76|148.99|147.99|148.4|147.4|182
1741173000000|2025-03-05 11:10:00|148.75|147.75|148.96|147.96|149.41|148.41|148.75|147.75|257
1741173300000|2025-03-05 11:15:00|148.95|147.95|148.61|147.61|149.44|148.44|148.57|147.57|158
1741173600000|2025-03-05 11:20:00|148.63|147.63|148.9|147.9|149.19|148.19|148.6|147.6|152
1741173900000|2025-03-05 11:25:00|148.91|147.91|148.55|147.55|149.08|148.08|148.51|147.51|144
1741174200000|2025-03-05 11:30:00|148.51|147.51|148.65|147.65|148.89|147.89|148.51|147.51|80
1741174500000|2025-03-05 11:35:00|148.63|147.63|148.72|147.72|149.03|148.03|148.63|147.63|65
1741174800000|2025-03-05 11:40:00|148.73|147.73|148.8|147.8|148.97|147.97|148.72|147.72|57
1741175100000|2025-03-05 11:45:00|148.81|147.81|149.03|148.03|149.26|148.26|148.81|147.81|72
1741175400000|2025-03-05 11:50:00|149.05|148.05|147.81|146.81|149.15|148.15|147.58|146.58|116
1741175700000|2025-03-05 11:55:00|147.83|146.83|147.68|146.68|148.07|147.07|147.52|146.52|181
1741176000000|2025-03-05 12:00:00|147.67|146.67|147.49|146.49|147.95|146.95|147.41|146.41|156
1741176300000|2025-03-05 12:05:00|147.48|146.48|148.35|147.35|148.4|147.4|147.23|146.23|138
1741176600000|2025-03-05 12:10:00|148.34|147.34|148.18|147.18|148.71|147.71|148.14|147.14|125
1741176900000|2025-03-05 12:15:00|148.17|147.17|148.57|147.57|148.57|147.57|147.73|146.73|208
1741177200000|2025-03-05 12:20:00|148.56|147.56|148.38|147.38|148.78|147.78|148.19|147.19|161
1741177500000|2025-03-05 12:25:00|148.39|147.39|148.62|147.62|148.65|147.65|148.33|147.33|129
1741177800000|2025-03-05 12:30:00|148.63|147.63|149.17|148.17|149.68|148.68|148.63|147.63|207
1741178100000|2025-03-05 12:35:00|149.18|148.18|148.65|147.65|149.21|148.21|148.45|147.45|111
1741178400000|2025-03-05 12:40:00|148.63|147.63|147.53|146.53|148.66|147.66|147.53|146.53|186
1741178700000|2025-03-05 12:45:00|147.54|146.54|147.05|146.05|147.56|146.56|146.77|145.77|132
1741179000000|2025-03-05 12:50:00|147.08|146.08|147.31|146.31|147.34|146.34|147.04|146.04|40
1741179300000|2025-03-05 12:55:00|147.35|146.35|147.31|146.31|147.43|146.43|146.77|145.77|120
1741179600000|2025-03-05 13:00:00|147.33|146.33|147.43|146.43|147.86|146.86|147.06|146.06|155
1741179900000|2025-03-05 13:05:00|147.4|146.4|146.76|145.76|147.4|146.4|146.41|145.41|283
1741180200000|2025-03-05 13:10:00|146.74|145.74|146|145|146.99|145.99|146|145|193
1741180500000|2025-03-05 13:15:00|145.67|144.67|145.6|144.6|146.28|145.28|145.34|144.34|289
1741180800000|2025-03-05 13:20:00|145.59|144.59|145.81|144.81|146.19|145.19|145.59|144.59|192
1741181100000|2025-03-05 13:25:00|145.75|144.75|145.65|144.65|145.86|144.86|144.51|143.51|191
1741181400000|2025-03-05 13:30:00|145.66|144.66|145.56|144.56|145.83|144.83|145.34|144.34|120
1741181700000|2025-03-05 13:35:00|145.51|144.51|144.67|143.67|145.51|144.51|144.64|143.64|129
1741182000000|2025-03-05 13:40:00|144.66|143.66|143.8|142.8|144.77|143.77|143.8|142.8|188
1741182300000|2025-03-05 13:45:00|143.81|142.81|144.15|143.15|144.47|143.47|143.8|142.8|297
1741182600000|2025-03-05 13:50:00|144.16|143.16|144.27|143.27|144.49|143.49|144.13|143.13|129
1741182900000|2025-03-05 13:55:00|144.28|143.28|144.48|143.48|144.55|143.55|144.28|143.28|68
1741183200000|2025-03-05 14:00:00|144.47|143.47|144.02|143.02|144.47|143.47|144.02|143.02|100
1741183500000|2025-03-05 14:05:00|144.01|143.01|144.38|143.38|144.5|143.5|143.98|142.98|136
1741183800000|2025-03-05 14:10:00|144.36|143.36|144.42|143.42|144.56|143.56|144.33|143.33|76
1741184100000|2025-03-05 14:15:00|144.39|143.39|144.12|143.12|144.57|143.57|143.94|142.94|90
1741184400000|2025-03-05 14:20:00|144.06|143.06|143.78|142.78|144.08|143.08|143.51|142.51|72
1741184700000|2025-03-05 14:25:00|143.8|142.8|143.91|142.91|144.17|143.17|143.8|142.8|62
1741185000000|2025-03-05 14:30:00|143.87|142.87|143.34|142.34|144.34|143.34|143.02|142.02|216
1741185300000|2025-03-05 14:35:00|143.33|142.33|142.89|141.89|143.85|142.85|142.45|141.45|311
1741185600000|2025-03-05 14:40:00|142.92|141.92|143.77|142.77|144.24|143.24|142.83|141.83|253
1741185900000|2025-03-05 14:45:00|143.76|142.76|143.3|142.3|143.91|142.91|142.84|141.84|268
1741186200000|2025-03-05 14:50:00|143.2|142.2|143.17|142.17|144.08|143.08|142.97|141.97|251
1741186500000|2025-03-05 14:55:00|143.19|142.19|142.73|141.73|143.33|142.33|142.45|141.45|179
1741186800000|2025-03-05 15:00:00|142.75|141.75|143.02|142.02|144.85|143.85|142.27|141.27|434
1741187100000|2025-03-05 15:05:00|143.01|142.01|143.1|142.1|143.65|142.65|143|142|222
1741187400000|2025-03-05 15:10:00|143.01|142.01|142.18|141.18|143.02|142.02|142|141|134
1741187700000|2025-03-05 15:15:00|142.12|141.12|141.7|140.7|142.4|141.4|141.58|140.58|160
1741188000000|2025-03-05 15:20:00|141.71|140.71|141.71|140.71|142.03|141.03|141.25|140.25|159
1741188300000|2025-03-05 15:25:00|141.68|140.68|141.09|140.09|141.98|140.98|140.91|139.91|162
1741188600000|2025-03-05 15:30:00|141.06|140.06|141.63|140.63|141.89|140.89|140.94|139.94|240
1741188900000|2025-03-05 15:35:00|141.61|140.61|141.96|140.96|142.05|141.05|141.58|140.58|173
1741189200000|2025-03-05 15:40:00|141.9|140.9|142.05|141.05|142.11|141.11|141.49|140.49|138
1741189500000|2025-03-05 15:45:00|142.11|141.11|141.81|140.81|142.51|141.51|141.71|140.71|103
1741189800000|2025-03-05 15:50:00|141.8|140.8|142.44|141.44|142.44|141.44|141.39|140.39|154
1741190100000|2025-03-05 15:55:00|142.45|141.45|142.31|141.31|142.61|141.61|142.24|141.24|129
1741190400000|2025-03-05 16:00:00|142.3|141.3|142.55|141.55|142.56|141.56|141.98|140.98|146
1741190700000|2025-03-05 16:05:00|142.61|141.61|142.6|141.6|142.75|141.75|142.36|141.36|118
1741191000000|2025-03-05 16:10:00|142.62|141.62|142.59|141.59|142.69|141.69|141.78|140.78|130
1741191300000|2025-03-05 16:15:00|142.65|141.65|142.61|141.61|142.85|141.85|142.33|141.33|171
1741191600000|2025-03-05 16:20:00|142.59|141.59|141.97|140.97|142.91|141.91|141.95|140.95|141
1741191900000|2025-03-05 16:25:00|142|141|141.43|140.43|142.08|141.08|140.99|139.99|144
1741192200000|2025-03-05 16:30:00|141.4|140.4|140.91|139.91|141.5|140.5|140.91|139.91|158
1741192500000|2025-03-05 16:35:00|140.93|139.93|141.97|140.97|142.23|141.23|140.79|139.79|182
1741192800000|2025-03-05 16:40:00|141.94|140.94|141.34|140.34|141.94|140.94|141.18|140.18|122
1741193100000|2025-03-05 16:45:00|141.35|140.35|141.63|140.63|141.68|140.68|141.17|140.17|129
1741193400000|2025-03-05 16:50:00|141.58|140.58|141.83|140.83|141.97|140.97|141.36|140.36|166
1741193700000|2025-03-05 16:55:00|141.86|140.86|142.69|141.69|143.4|142.4|141.86|140.86|210
1741194000000|2025-03-05 17:00:00|142.74|141.74|142.67|141.67|143.24|142.24|142.64|141.64|193
1741194300000|2025-03-05 17:05:00|142.66|141.66|143.13|142.13|143.13|142.13|142.44|141.44|136
1741194600000|2025-03-05 17:10:00|143.15|142.15|143.31|142.31|143.56|142.56|143.02|142.02|82
1741194900000|2025-03-05 17:15:00|143.32|142.32|143.26|142.26|143.79|142.79|143.13|142.13|112
1741195200000|2025-03-05 17:20:00|143.22|142.22|143.28|142.28|143.36|142.36|142.95|141.95|79
1741195500000|2025-03-05 17:25:00|143.27|142.27|144.18|143.18|144.25|143.25|143.27|142.27|87
1741195800000|2025-03-05 17:30:00|144.21|143.21|144.97|143.97|145|144|143.85|142.85|122
1741196100000|2025-03-05 17:35:00|144.95|143.95|144.18|143.18|144.95|143.95|144.17|143.17|89
1741196400000|2025-03-05 17:40:00|144.19|143.19|143.4|142.4|144.22|143.22|143.22|142.22|62
1741196700000|2025-03-05 17:45:00|143.58|142.58|143.17|142.17|143.6|142.6|142.63|141.63|126
1741197000000|2025-03-05 17:50:00|143.18|142.18|143.13|142.13|143.37|142.37|143.11|142.11|70
1741197300000|2025-03-05 17:55:00|143.1|142.1|143.04|142.04|143.1|142.1|142.78|141.78|77
1741197600000|2025-03-05 18:00:00|143.02|142.02|143.44|142.44|143.55|142.55|142.85|141.85|104
1741197900000|2025-03-05 18:05:00|143.42|142.42|142.85|141.85|143.81|142.81|142.39|141.39|159
1741198200000|2025-03-05 18:10:00|142.87|141.87|143.47|142.47|143.75|142.75|142.87|141.87|137
1741198500000|2025-03-05 18:15:00|143.39|142.39|143.79|142.79|144.41|143.41|143.32|142.32|161
1741198800000|2025-03-05 18:20:00|143.78|142.78|143.92|142.92|144|143|143.73|142.73|94
1741199100000|2025-03-05 18:25:00|143.91|142.91|143.85|142.85|143.93|142.93|143.74|142.74|67
1741199400000|2025-03-05 18:30:00|143.8|142.8|143.26|142.26|143.8|142.8|143.16|142.16|106
1741199700000|2025-03-05 18:35:00|143.28|142.28|143.34|142.34|143.52|142.52|143.19|142.19|77
1741200000000|2025-03-05 18:40:00|143.37|142.37|143.22|142.22|143.42|142.42|143.2|142.2|33
1741200300000|2025-03-05 18:45:00|143.15|142.15|143.65|142.65|143.66|142.66|143.05|142.05|98
1741200600000|2025-03-05 18:50:00|143.64|142.64|144.31|143.31|144.39|143.39|143.63|142.63|62
1741200900000|2025-03-05 18:55:00|144.3|143.3|145.26|144.26|145.53|144.53|144.29|143.29|73
1741201200000|2025-03-05 19:00:00|145.25|144.25|145.88|144.88|145.89|144.89|144.95|143.95|124
1741201500000|2025-03-05 19:05:00|145.89|144.89|146.26|145.26|146.96|145.96|145.87|144.87|185
1741201800000|2025-03-05 19:10:00|146.24|145.24|146.1|145.1|146.24|145.24|145.88|144.88|90
1741202100000|2025-03-05 19:15:00|146.05|145.05|145.42|144.42|146.15|145.15|145.42|144.42|85
1741202400000|2025-03-05 19:20:00|145.43|144.43|146.19|145.19|146.28|145.28|145.42|144.42|110
1741202700000|2025-03-05 19:25:00|146.17|145.17|145.8|144.8|146.18|145.18|145.8|144.8|109
1741203000000|2025-03-05 19:30:00|145.82|144.82|145.53|144.53|145.96|144.96|145.53|144.53|58
1741203300000|2025-03-05 19:35:00|145.54|144.54|145.32|144.32|145.54|144.54|145.16|144.16|59
1741203600000|2025-03-05 19:40:00|145.31|144.31|145.68|144.68|145.76|144.76|145.31|144.31|118
1741203900000|2025-03-05 19:45:00|145.69|144.69|145.49|144.49|145.69|144.69|145.45|144.45|93
1741204200000|2025-03-05 19:50:00|145.48|144.48|145.35|144.35|145.62|144.62|145.25|144.25|72
1741204500000|2025-03-05 19:55:00|145.34|144.34|145.3|144.3|145.61|144.61|145.3|144.3|67
1741204800000|2025-03-05 20:00:00|145.31|144.31|145.86|144.86|146.02|145.02|145.31|144.31|75
1741205100000|2025-03-05 20:05:00|145.84|144.84|146.36|145.36|146.4|145.4|145.79|144.79|120
1741205400000|2025-03-05 20:10:00|146.3|145.3|145.97|144.97|146.3|145.3|145.87|144.87|84
1741205700000|2025-03-05 20:15:00|145.98|144.98|145.52|144.52|145.98|144.98|145.46|144.46|56
1741206000000|2025-03-05 20:20:00|145.58|144.58|145.63|144.63|145.69|144.69|145.38|144.38|69
1741206300000|2025-03-05 20:25:00|145.64|144.64|146.17|145.17|146.34|145.34|145.64|144.64|115
1741206600000|2025-03-05 20:30:00|146.15|145.15|146.46|145.46|146.49|145.49|145.88|144.88|113
1741206900000|2025-03-05 20:35:00|146.47|145.47|145.99|144.99|146.57|145.57|145.99|144.99|91
1741207200000|2025-03-05 20:40:00|146|145|146.16|145.16|146.16|145.16|145.93|144.93|81
1741207500000|2025-03-05 20:45:00|146.17|145.17|146.12|145.12|146.25|145.25|145.88|144.88|114
1741207800000|2025-03-05 20:50:00|146.09|145.09|146.32|145.32|146.35|145.35|145.81|144.81|67
1741208100000|2025-03-05 20:55:00|146.29|145.29|146.15|145.15|146.31|145.31|146.06|145.06|48
1741208400000|2025-03-05 21:00:00|146.17|145.17|145.67|144.67|146.17|145.17|145.61|144.61|34
1741208700000|2025-03-05 21:05:00|145.66|144.66|145.79|144.79|145.79|144.79|145.5|144.5|41
1741209000000|2025-03-05 21:10:00|145.82|144.82|145.7|144.7|146.21|145.21|145.7|144.7|47
1741209300000|2025-03-05 21:15:00|145.78|144.78|145.42|144.42|145.78|144.78|145.15|144.15|47
1741209600000|2025-03-05 21:20:00|145.43|144.43|144.84|143.84|145.5|144.5|144.74|143.74|68
1741209900000|2025-03-05 21:25:00|144.85|143.85|145.33|144.33|145.33|144.33|144.83|143.83|58
1741210200000|2025-03-05 21:30:00|145.32|144.32|144.94|143.94|145.32|144.32|144.9|143.9|18
1741210500000|2025-03-05 21:35:00|144.95|143.95|144.86|143.86|144.96|143.96|144.51|143.51|35
1741210800000|2025-03-05 21:40:00|144.87|143.87|145.03|144.03|145.03|144.03|144.87|143.87|20
1741211100000|2025-03-05 21:45:00|145|144|145.31|144.31|145.33|144.33|144.83|143.83|57
1741211400000|2025-03-05 21:50:00|145.33|144.33|145.69|144.69|145.75|144.75|145.33|144.33|41
1741211700000|2025-03-05 21:55:00|145.66|144.66|145.7|144.7|145.78|144.78|145.59|144.59|38
1741212000000|2025-03-05 22:00:00|145.71|144.71|145.71|144.71|145.95|144.95|145.59|144.59|184
1741212300000|2025-03-05 22:05:00|145.69|144.69|145.81|144.81|145.95|144.95|145.69|144.69|137
1741212600000|2025-03-05 22:10:00|145.79|144.79|145.79|144.79|145.82|144.82|145.68|144.68|64
1741212900000|2025-03-05 22:15:00|145.81|144.81|146.06|145.06|146.61|145.61|145.7|144.7|197
1741213200000|2025-03-05 22:20:00|146.03|145.03|145.95|144.95|146.04|145.04|145.85|144.85|48
1741213500000|2025-03-05 22:25:00|145.97|144.97|145.92|144.92|146.17|145.17|145.92|144.92|73
1741213800000|2025-03-05 22:30:00|145.93|144.93|146.22|145.22|146.22|145.22|145.93|144.93|80
1741214100000|2025-03-05 22:35:00|146.24|145.24|146.53|145.53|146.58|145.58|146.11|145.11|113
1741214400000|2025-03-05 22:40:00|146.54|145.54|146.55|145.55|146.64|145.64|146.5|145.5|61
1741214700000|2025-03-05 22:45:00|146.56|145.56|146.5|145.5|146.73|145.73|146.44|145.44|71
1741215000000|2025-03-05 22:50:00|146.51|145.51|146.78|145.78|146.78|145.78|146.51|145.51|53
1741215300000|2025-03-05 22:55:00|146.79|145.79|146.61|145.61|147.07|146.07|146.61|145.61|106
1741215600000|2025-03-05 23:00:00|146.62|145.62|146.39|145.39|146.72|145.72|146.36|145.36|95
1741215900000|2025-03-05 23:05:00|146.37|145.37|146.3|145.3|146.43|145.43|146.16|145.16|55
1741216200000|2025-03-05 23:10:00|146.33|145.33|146.33|145.33|146.52|145.52|146.32|145.32|38
1741216500000|2025-03-05 23:15:00|146.34|145.34|146.09|145.09|146.43|145.43|146.07|145.07|80
1741216800000|2025-03-05 23:20:00|146.07|145.07|146.33|145.33|146.37|145.37|146.02|145.02|52
1741217100000|2025-03-05 23:25:00|146.31|145.31|146.37|145.37|146.5|145.5|146.24|145.24|64
1741217400000|2025-03-05 23:30:00|146.38|145.38|146.67|145.67|146.9|145.9|146.37|145.37|92
1741217700000|2025-03-05 23:35:00|146.65|145.65|147.1|146.1|147.15|146.15|146.57|145.57|63
1741218000000|2025-03-05 23:40:00|147.11|146.11|147.14|146.14|147.31|146.31|146.92|145.92|77
1741218300000|2025-03-05 23:45:00|147.1|146.1|146.85|145.85|147.23|146.23|146.85|145.85|64
1741218600000|2025-03-05 23:50:00|146.78|145.78|146.72|145.72|146.83|145.83|146.61|145.61|63
1741218900000|2025-03-05 23:55:00|146.73|145.73|146.87|145.87|146.93|145.93|146.7|145.7|33
1741219200000|2025-03-06 00:00:00|146.73|145.73|147.28|146.28|147.61|146.61|146.68|145.68|76
1741219500000|2025-03-06 00:05:00|147.27|146.27|146.46|145.46|147.51|146.51|146.46|145.46|62
1741219800000|2025-03-06 00:10:00|146.48|145.48|146.74|145.74|146.94|145.94|146.4|145.4|70
1741220100000|2025-03-06 00:15:00|146.75|145.75|147.02|146.02|147.25|146.25|146.71|145.71|81
1741220400000|2025-03-06 00:20:00|147.04|146.04|146.25|145.25|147.06|146.06|146.17|145.17|42
1741220700000|2025-03-06 00:25:00|146.18|145.18|145.97|144.97|146.18|145.18|145.65|144.65|74
1741221000000|2025-03-06 00:30:00|145.99|144.99|145.78|144.78|146.08|145.08|145.68|144.68|76
1741221300000|2025-03-06 00:35:00|145.79|144.79|145.5|144.5|145.79|144.79|145.47|144.47|39
1741221600000|2025-03-06 00:40:00|145.51|144.51|145.4|144.4|145.76|144.76|145.34|144.34|35
1741221900000|2025-03-06 00:45:00|145.34|144.34|145.52|144.52|145.68|144.68|145.29|144.29|70
1741222200000|2025-03-06 00:50:00|145.54|144.54|145.4|144.4|145.57|144.57|145.24|144.24|34
1741222500000|2025-03-06 00:55:00|145.36|144.36|145.26|144.26|145.36|144.36|145.16|144.16|21
1741222800000|2025-03-06 01:00:00|145.27|144.27|145.64|144.64|145.69|144.69|145.24|144.24|57
1741223100000|2025-03-06 01:05:00|145.65|144.65|146.18|145.18|146.32|145.32|145.64|144.64|78
1741223400000|2025-03-06 01:10:00|146.17|145.17|146.26|145.26|146.27|145.27|146.06|145.06|40
1741223700000|2025-03-06 01:15:00|146.28|145.28|146.08|145.08|146.57|145.57|146.08|145.08|62
1741224000000|2025-03-06 01:20:00|146.11|145.11|145.94|144.94|146.23|145.23|145.9|144.9|54
1741224300000|2025-03-06 01:25:00|145.92|144.92|146.1|145.1|146.12|145.12|145.92|144.92|37
1741224600000|2025-03-06 01:30:00|146.06|145.06|145.86|144.86|146.21|145.21|145.47|144.47|61
1741224900000|2025-03-06 01:35:00|145.84|144.84|146.18|145.18|146.42|145.42|145.84|144.84|66
1741225200000|2025-03-06 01:40:00|146.19|145.19|146.91|145.91|146.96|145.96|146.12|145.12|96
1741225500000|2025-03-06 01:45:00|146.93|145.93|149.57|148.57|149.64|148.64|146.93|145.93|247
1741225800000|2025-03-06 01:50:00|149.47|148.47|148.1|147.1|149.57|148.57|147.77|146.77|168
1741226100000|2025-03-06 01:55:00|148.03|147.03|147.69|146.69|148.03|147.03|147.16|146.16|121
1741226400000|2025-03-06 02:00:00|147.67|146.67|148.24|147.24|148.48|147.48|147.58|146.58|171
1741226700000|2025-03-06 02:05:00|148.23|147.23|148.71|147.71|149.18|148.18|148.22|147.22|180
1741227000000|2025-03-06 02:10:00|148.65|147.65|149.23|148.23|149.29|148.29|148.52|147.52|150
1741227300000|2025-03-06 02:15:00|149.19|148.19|148.75|147.75|149.27|148.27|148.57|147.57|116
1741227600000|2025-03-06 02:20:00|148.77|147.77|147.93|146.93|148.77|147.77|147.93|146.93|140
1741227900000|2025-03-06 02:25:00|147.92|146.92|148.29|147.29|148.41|147.41|147.92|146.92|107
1741228200000|2025-03-06 02:30:00|148.28|147.28|148|147|148.35|147.35|147.61|146.61|100
1741228500000|2025-03-06 02:35:00|147.99|146.99|147.87|146.87|148.01|147.01|147.78|146.78|103
1741228800000|2025-03-06 02:40:00|147.88|146.88|147.91|146.91|148.17|147.17|147.86|146.86|95
1741229100000|2025-03-06 02:45:00|147.9|146.9|148.58|147.58|148.7|147.7|147.9|146.9|94
1741229400000|2025-03-06 02:50:00|148.6|147.6|149.31|148.31|149.33|148.33|148.6|147.6|132
1741229700000|2025-03-06 02:55:00|149.32|148.32|149.44|148.44|149.61|148.61|149.32|148.32|58
1741230000000|2025-03-06 03:00:00|149.45|148.45|149.75|148.75|150.05|149.05|149.41|148.41|140
1741230300000|2025-03-06 03:05:00|149.76|148.76|149.47|148.47|149.77|148.77|149.45|148.45|133
1741230600000|2025-03-06 03:10:00|149.48|148.48|149.59|148.59|151.09|150.09|149.47|148.47|186
1741230900000|2025-03-06 03:15:00|149.62|148.62|149.83|148.83|150.17|149.17|149.54|148.54|137
1741231200000|2025-03-06 03:20:00|149.82|148.82|149.56|148.56|149.84|148.84|149.43|148.43|136
1741231500000|2025-03-06 03:25:00|149.51|148.51|149.15|148.15|149.51|148.51|148.83|147.83|119
1741231800000|2025-03-06 03:30:00|149.14|148.14|148.72|147.72|149.17|148.17|148.59|147.59|148
1741232100000|2025-03-06 03:35:00|148.71|147.71|148.95|147.95|149.11|148.11|148.71|147.71|208
1741232400000|2025-03-06 03:40:00|148.93|147.93|149.53|148.53|149.57|148.57|148.91|147.91|125
1741232700000|2025-03-06 03:45:00|149.57|148.57|148.71|147.71|149.79|148.79|148.7|147.7|131
1741233000000|2025-03-06 03:50:00|148.72|147.72|148.89|147.89|149.02|148.02|148.71|147.71|103
1741233300000|2025-03-06 03:55:00|148.88|147.88|149.23|148.23|149.25|148.25|148.84|147.84|120
1741233600000|2025-03-06 04:00:00|149.24|148.24|148.36|147.36|149.47|148.47|148.31|147.31|124
1741233900000|2025-03-06 04:05:00|148.39|147.39|148.87|147.87|148.87|147.87|148.31|147.31|167
1741234200000|2025-03-06 04:10:00|148.89|147.89|149.25|148.25|149.25|148.25|148.75|147.75|74
1741234500000|2025-03-06 04:15:00|149.26|148.26|148.81|147.81|149.55|148.55|148.74|147.74|109
1741234800000|2025-03-06 04:20:00|148.79|147.79|148.34|147.34|148.86|147.86|148.22|147.22|97
1741235100000|2025-03-06 04:25:00|148.35|147.35|148.87|147.87|149.1|148.1|148.35|147.35|50
1741235400000|2025-03-06 04:30:00|148.89|147.89|148.51|147.51|148.89|147.89|148.51|147.51|96
1741235700000|2025-03-06 04:35:00|148.52|147.52|148.97|147.97|149.53|148.53|148.52|147.52|88
1741236000000|2025-03-06 04:40:00|148.98|147.98|149.75|148.75|149.98|148.98|148.98|147.98|147
1741236300000|2025-03-06 04:45:00|149.72|148.72|149.45|148.45|149.72|148.72|149.27|148.27|144
1741236600000|2025-03-06 04:50:00|149.46|148.46|150.25|149.25|150.25|149.25|149.35|148.35|164
1741236900000|2025-03-06 04:55:00|150.23|149.23|150.34|149.34|150.71|149.71|150.12|149.12|122
1741237200000|2025-03-06 05:00:00|150.35|149.35|150.16|149.16|150.51|149.51|150.16|149.16|99
1741237500000|2025-03-06 05:05:00|150.1|149.1|149.48|148.48|150.15|149.15|149.44|148.44|74
1741237800000|2025-03-06 05:10:00|149.49|148.49|149.14|148.14|149.72|148.72|149.12|148.12|63
1741238100000|2025-03-06 05:15:00|149.16|148.16|149.9|148.9|149.9|148.9|149.16|148.16|123
1741238400000|2025-03-06 05:20:00|149.85|148.85|149.9|148.9|150.54|149.54|149.72|148.72|133
1741238700000|2025-03-06 05:25:00|149.91|148.91|150.4|149.4|150.46|149.46|149.89|148.89|86
1741239000000|2025-03-06 05:30:00|150.41|149.41|150.58|149.58|150.71|149.71|150.19|149.19|98
1741239300000|2025-03-06 05:35:00|150.51|149.51|150.53|149.53|150.63|149.63|150.49|149.49|94
1741239600000|2025-03-06 05:40:00|150.49|149.49|150.94|149.94|151.14|150.14|150.42|149.42|79
1741239900000|2025-03-06 05:45:00|150.88|149.88|150.15|149.15|150.88|149.88|150.11|149.11|84
1741240200000|2025-03-06 05:50:00|150.11|149.11|150.38|149.38|150.46|149.46|149.96|148.96|97
1741240500000|2025-03-06 05:55:00|150.33|149.33|150.75|149.75|150.97|149.97|150.23|149.23|83
1741240800000|2025-03-06 06:00:00|150.76|149.76|149.81|148.81|150.8|149.8|149.75|148.75|74
1741241100000|2025-03-06 06:05:00|149.82|148.82|149.74|148.74|149.82|148.82|149.56|148.56|86
1741241400000|2025-03-06 06:10:00|149.75|148.75|149.56|148.56|150.05|149.05|149.52|148.52|81
1741241700000|2025-03-06 06:15:00|149.57|148.57|149.36|148.36|149.57|148.57|149.08|148.08|102
1741242000000|2025-03-06 06:20:00|149.37|148.37|149.34|148.34|149.49|148.49|149.16|148.16|74
1741242300000|2025-03-06 06:25:00|149.35|148.35|149.87|148.87|149.87|148.87|149.35|148.35|58
1741242600000|2025-03-06 06:30:00|149.85|148.85|149.7|148.7|149.85|148.85|149.65|148.65|64
1741242900000|2025-03-06 06:35:00|149.72|148.72|149.68|148.68|149.95|148.95|149.63|148.63|63
1741243200000|2025-03-06 06:40:00|149.67|148.67|149.71|148.71|149.81|148.81|149.66|148.66|29
1741243500000|2025-03-06 06:45:00|149.73|148.73|150.06|149.06|150.08|149.08|149.73|148.73|70
1741243800000|2025-03-06 06:50:00|150.04|149.04|149.87|148.87|150.25|149.25|149.86|148.86|49
1741244100000|2025-03-06 06:55:00|149.86|148.86|149.3|148.3|149.91|148.91|149.21|148.21|60
1741244400000|2025-03-06 07:00:00|149.31|148.31|149.61|148.61|149.72|148.72|149.31|148.31|50
1741244700000|2025-03-06 07:05:00|149.62|148.62|149.09|148.09|149.85|148.85|149.04|148.04|76
1741245000000|2025-03-06 07:10:00|149.1|148.1|149.47|148.47|149.75|148.75|149.1|148.1|98
1741245300000|2025-03-06 07:15:00|149.46|148.46|149.58|148.58|149.85|148.85|149.46|148.46|70
1741245600000|2025-03-06 07:20:00|149.57|148.57|149.74|148.74|149.9|148.9|149.56|148.56|76
1741245900000|2025-03-06 07:25:00|149.76|148.76|149.56|148.56|149.77|148.77|149.43|148.43|46
1741246200000|2025-03-06 07:30:00|149.55|148.55|149.72|148.72|150.05|149.05|149.55|148.55|104
1741246500000|2025-03-06 07:35:00|149.73|148.73|149.6|148.6|149.82|148.82|149.59|148.59|84
1741246800000|2025-03-06 07:40:00|149.58|148.58|149.58|148.58|149.62|148.62|149.39|148.39|89
1741247100000|2025-03-06 07:45:00|149.59|148.59|149.46|148.46|149.87|148.87|149.45|148.45|84
1741247400000|2025-03-06 07:50:00|149.38|148.38|149.18|148.18|149.43|148.43|149.01|148.01|63
1741247700000|2025-03-06 07:55:00|149.16|148.16|149.2|148.2|149.27|148.27|149.01|148.01|72
1741248000000|2025-03-06 08:00:00|149.21|148.21|148.99|147.99|149.41|148.41|148.92|147.92|87
1741248300000|2025-03-06 08:05:00|149|148|149.52|148.52|149.52|148.52|148.97|147.97|102
1741248600000|2025-03-06 08:10:00|149.48|148.48|149.23|148.23|149.48|148.48|149|148|127
1741248900000|2025-03-06 08:15:00|149.21|148.21|149.67|148.67|149.7|148.7|149.19|148.19|117
1741249200000|2025-03-06 08:20:00|149.66|148.66|149.32|148.32|149.66|148.66|149.21|148.21|51
1741249500000|2025-03-06 08:25:00|149.31|148.31|149.49|148.49|149.5|148.5|149.23|148.23|53
1741249800000|2025-03-06 08:30:00|149.48|148.48|149.51|148.51|149.51|148.51|149.37|148.37|70
1741250100000|2025-03-06 08:35:00|149.5|148.5|149.97|148.97|150.1|149.1|149.46|148.46|91
1741250400000|2025-03-06 08:40:00|150.11|149.11|151.31|150.31|151.53|150.53|150.11|149.11|194
1741250700000|2025-03-06 08:45:00|151.3|150.3|151.8|150.8|152.04|151.04|150.59|149.59|244
1741251000000|2025-03-06 08:50:00|151.76|150.76|152.14|151.14|152.28|151.28|151.53|150.53|164
1741251300000|2025-03-06 08:55:00|152.17|151.17|151.39|150.39|152.4|151.4|151.36|150.36|114
1741251600000|2025-03-06 09:00:00|151.4|150.4|150.56|149.56|151.41|150.41|150.3|149.3|136
1741251900000|2025-03-06 09:05:00|150.58|149.58|150.1|149.1|150.61|149.61|149.84|148.84|113
1741252200000|2025-03-06 09:10:00|150.09|149.09|149.98|148.98|150.18|149.18|149.96|148.96|91
1741252500000|2025-03-06 09:15:00|149.96|148.96|150.58|149.58|150.66|149.66|149.96|148.96|104
1741252800000|2025-03-06 09:20:00|150.55|149.55|150.56|149.56|150.81|149.81|150.37|149.37|95
1741253100000|2025-03-06 09:25:00|150.47|149.47|150.39|149.39|150.55|149.55|150.32|149.32|62
1741253400000|2025-03-06 09:30:00|150.37|149.37|150.68|149.68|150.73|149.73|149.98|148.98|87
1741253700000|2025-03-06 09:35:00|150.65|149.65|150.7|149.7|150.73|149.73|150.43|149.43|63
1741254000000|2025-03-06 09:40:00|150.71|149.71|150.14|149.14|150.86|149.86|149.98|148.98|59
1741254300000|2025-03-06 09:45:00|150.13|149.13|149.6|148.6|150.42|149.42|149.51|148.51|57
1741254600000|2025-03-06 09:50:00|149.58|148.58|149.66|148.66|149.81|148.81|149.57|148.57|68
1741254900000|2025-03-06 09:55:00|149.6|148.6|149.48|148.48|149.65|148.65|149.38|148.38|79
1741255200000|2025-03-06 10:00:00|149.46|148.46|149.65|148.65|149.67|148.67|149.31|148.31|71
1741255500000|2025-03-06 10:05:00|149.64|148.64|149.81|148.81|149.81|148.81|149.61|148.61|58
1741255800000|2025-03-06 10:10:00|149.78|148.78|150.1|149.1|150.3|149.3|149.77|148.77|76
1741256100000|2025-03-06 10:15:00|150.12|149.12|151.42|150.42|151.57|150.57|150.06|149.06|171
1741256400000|2025-03-06 10:20:00|151.35|150.35|151.42|150.42|151.67|150.67|151.27|150.27|140
1741256700000|2025-03-06 10:25:00|151.43|150.43|152.09|151.09|152.34|151.34|151.42|150.42|142
1741257000000|2025-03-06 10:30:00|152.06|151.06|152.49|151.49|152.92|151.92|151.97|150.97|146
1741257300000|2025-03-06 10:35:00|152.5|151.5|152.29|151.29|152.56|151.56|152.28|151.28|100
1741257600000|2025-03-06 10:40:00|152.22|151.22|152.43|151.43|152.61|151.61|152.16|151.16|86
1741257900000|2025-03-06 10:45:00|152.44|151.44|152.9|151.9|153|152|152.44|151.44|90
1741258200000|2025-03-06 10:50:00|152.91|151.91|153.1|152.1|153.39|152.39|152.9|151.9|119
1741258500000|2025-03-06 10:55:00|153.11|152.11|153|152|153.41|152.41|153|152|90
1741258800000|2025-03-06 11:00:00|153.01|152.01|152.1|151.1|153.27|152.27|152.09|151.09|112
1741259100000|2025-03-06 11:05:00|152.07|151.07|152.11|151.11|152.11|151.11|151.86|150.86|92
1741259400000|2025-03-06 11:10:00|152.16|151.16|152.32|151.32|152.5|151.5|152.16|151.16|79
1741259700000|2025-03-06 11:15:00|152.34|151.34|152.14|151.14|152.54|151.54|152.14|151.14|51
1741260000000|2025-03-06 11:20:00|152.07|151.07|152.17|151.17|152.23|151.23|151.96|150.96|82
1741260300000|2025-03-06 11:25:00|152.18|151.18|152.43|151.43|152.49|151.49|152.18|151.18|64
1741260600000|2025-03-06 11:30:00|152.4|151.4|152.23|151.23|152.76|151.76|152.21|151.21|69
1741260900000|2025-03-06 11:35:00|152.22|151.22|152.3|151.3|152.34|151.34|152.06|151.06|60
1741261200000|2025-03-06 11:40:00|152.27|151.27|152.31|151.31|152.38|151.38|152.21|151.21|51
1741261500000|2025-03-06 11:45:00|152.28|151.28|152.82|151.82|152.84|151.84|152.26|151.26|72
1741261800000|2025-03-06 11:50:00|152.79|151.79|152.28|151.28|152.79|151.79|152.23|151.23|77
1741262100000|2025-03-06 11:55:00|152.3|151.3|152.25|151.25|152.31|151.31|152.18|151.18|35
1741262400000|2025-03-06 12:00:00|152.26|151.26|151.47|150.47|152.38|151.38|151.45|150.45|66
1741262700000|2025-03-06 12:05:00|151.44|150.44|151|150|151.44|150.44|150.77|149.77|81
1741263000000|2025-03-06 12:10:00|150.97|149.97|150.91|149.91|150.98|149.98|150.79|149.79|31
1741263300000|2025-03-06 12:15:00|150.86|149.86|150.21|149.21|151.1|150.1|150.1|149.1|78
1741263600000|2025-03-06 12:20:00|150.18|149.18|149.92|148.92|150.21|149.21|149.77|148.77|92
1741263900000|2025-03-06 12:25:00|149.94|148.94|150.63|149.63|150.73|149.73|149.94|148.94|92
1741264200000|2025-03-06 12:30:00|150.64|149.64|150.48|149.48|150.94|149.94|150.3|149.3|93
1741264500000|2025-03-06 12:35:00|150.5|149.5|149.77|148.77|150.69|149.69|149.77|148.77|126
1741264800000|2025-03-06 12:40:00|149.76|148.76|149.92|148.92|150.07|149.07|149.47|148.47|100
1741265100000|2025-03-06 12:45:00|149.93|148.93|148.95|147.95|149.99|148.99|148.92|147.92|158
1741265400000|2025-03-06 12:50:00|148.96|147.96|149.18|148.18|149.43|148.43|148.94|147.94|125
1741265700000|2025-03-06 12:55:00|149.17|148.17|149.5|148.5|149.52|148.52|149.17|148.17|77
1741266000000|2025-03-06 13:00:00|149.47|148.47|149.29|148.29|149.77|148.77|149.29|148.29|74
1741266300000|2025-03-06 13:05:00|149.27|148.27|149.18|148.18|149.28|148.28|148.74|147.74|97
1741266600000|2025-03-06 13:10:00|149.19|148.19|149.28|148.28|149.37|148.37|149.15|148.15|94
1741266900000|2025-03-06 13:15:00|149.29|148.29|148.84|147.84|149.55|148.55|148.84|147.84|111
1741267200000|2025-03-06 13:20:00|148.83|147.83|148.68|147.68|148.93|147.93|148.15|147.15|157
1741267500000|2025-03-06 13:25:00|148.69|147.69|148.64|147.64|148.75|147.75|148.38|147.38|187
1741267800000|2025-03-06 13:30:00|148.62|147.62|149.03|148.03|149.35|148.35|148.48|147.48|382
1741268100000|2025-03-06 13:35:00|149.05|148.05|149.12|148.12|149.25|148.25|148.81|147.81|160
1741268400000|2025-03-06 13:40:00|149.13|148.13|148.98|147.98|149.19|148.19|148.92|147.92|76
1741268700000|2025-03-06 13:45:00|148.99|147.99|147.95|146.95|149.03|148.03|147.31|146.31|149
1741269000000|2025-03-06 13:50:00|147.94|146.94|147.93|146.93|148.13|147.13|147.68|146.68|77
1741269300000|2025-03-06 13:55:00|147.75|146.75|147.22|146.22|147.78|146.78|147.12|146.12|108
1741269600000|2025-03-06 14:00:00|147.25|146.25|147.93|146.93|147.93|146.93|147.03|146.03|133
1741269900000|2025-03-06 14:05:00|147.88|146.88|147.97|146.97|148.11|147.11|147.53|146.53|105
1741270200000|2025-03-06 14:10:00|147.89|146.89|147.95|146.95|148.01|147.01|147.59|146.59|83
1741270500000|2025-03-06 14:15:00|147.93|146.93|148.39|147.39|148.47|147.47|147.74|146.74|98
1741270800000|2025-03-06 14:20:00|148.36|147.36|148.2|147.2|148.36|147.36|148.07|147.07|87
1741271100000|2025-03-06 14:25:00|148.22|147.22|148.29|147.29|148.33|147.33|148.21|147.21|73
1741271400000|2025-03-06 14:30:00|148.26|147.26|146.7|145.7|148.82|147.82|146.26|145.26|421
1741271700000|2025-03-06 14:35:00|146.68|145.68|146.75|145.75|146.83|145.83|145.68|144.68|417
1741272000000|2025-03-06 14:40:00|146.74|145.74|146.05|145.05|146.74|145.74|145.81|144.81|397
1741272300000|2025-03-06 14:45:00|146.06|145.06|146.7|145.7|146.74|145.74|145.93|144.93|226
1741272600000|2025-03-06 14:50:00|146.71|145.71|147.3|146.3|147.71|146.71|146.7|145.7|176
1741272900000|2025-03-06 14:55:00|147.29|146.29|146.88|145.88|147.58|146.58|146.81|145.81|171
1741273200000|2025-03-06 15:00:00|146.9|145.9|147.46|146.46|147.57|146.57|146.71|145.71|152
1741273500000|2025-03-06 15:05:00|147.45|146.45|148.56|147.56|148.74|147.74|147.17|146.17|232
1741273800000|2025-03-06 15:10:00|148.47|147.47|148.37|147.37|148.86|147.86|148.23|147.23|171
1741274100000|2025-03-06 15:15:00|148.34|147.34|149.52|148.52|149.97|148.97|148.32|147.32|195
1741274400000|2025-03-06 15:20:00|149.53|148.53|149.29|148.29|149.72|148.72|149.04|148.04|118
1741274700000|2025-03-06 15:25:00|149.26|148.26|149.77|148.77|149.86|148.86|149.07|148.07|114
1741275000000|2025-03-06 15:30:00|149.74|148.74|149.26|148.26|149.75|148.75|149.07|148.07|141
1741275300000|2025-03-06 15:35:00|149.24|148.24|150.35|149.35|150.43|149.43|149.16|148.16|134
1741275600000|2025-03-06 15:40:00|150.33|149.33|149.94|148.94|150.68|149.68|149.82|148.82|113
1741275900000|2025-03-06 15:45:00|150|149|149.86|148.86|150.01|149.01|149.58|148.58|93
1741276200000|2025-03-06 15:50:00|149.83|148.83|149.66|148.66|149.84|148.84|149.44|148.44|77
1741276500000|2025-03-06 15:55:00|149.64|148.64|149.55|148.55|149.64|148.64|149.13|148.13|112
1741276800000|2025-03-06 16:00:00|149.58|148.58|149.42|148.42|149.94|148.94|149.11|148.11|125
1741277100000|2025-03-06 16:05:00|149.39|148.39|149.35|148.35|149.5|148.5|148.88|147.88|120
1741277400000|2025-03-06 16:10:00|149.33|148.33|148.57|147.57|149.34|148.34|148.52|147.52|59
1741277700000|2025-03-06 16:15:00|148.56|147.56|148.58|147.58|148.81|147.81|148.45|147.45|109
1741278000000|2025-03-06 16:20:00|148.59|147.59|147.89|146.89|148.66|147.66|147.78|146.78|99
1741278300000|2025-03-06 16:25:00|147.88|146.88|147.61|146.61|147.93|146.93|147.16|146.16|131
1741278600000|2025-03-06 16:30:00|147.62|146.62|147.68|146.68|148.03|147.03|147.3|146.3|228
1741278900000|2025-03-06 16:35:00|147.69|146.69|147.16|146.16|147.84|146.84|147.16|146.16|118
1741279200000|2025-03-06 16:40:00|147.18|146.18|147.28|146.28|147.49|146.49|147.03|146.03|115
1741279500000|2025-03-06 16:45:00|147.29|146.29|147.56|146.56|147.81|146.81|147.2|146.2|95
1741279800000|2025-03-06 16:50:00|147.52|146.52|146.29|145.29|147.52|146.52|146.23|145.23|108
1741280100000|2025-03-06 16:55:00|146.28|145.28|145.52|144.52|146.3|145.3|145.42|144.42|101
1741280400000|2025-03-06 17:00:00|145.51|144.51|144.13|143.13|145.51|144.51|143.92|142.92|245
1741280700000|2025-03-06 17:05:00|144.11|143.11|144.26|143.26|144.49|143.49|143.76|142.76|246
1741281000000|2025-03-06 17:10:00|144.28|143.28|144.61|143.61|144.88|143.88|144.26|143.26|135
1741281300000|2025-03-06 17:15:00|144.59|143.59|144.39|143.39|144.64|143.64|144.09|143.09|103
1741281600000|2025-03-06 17:20:00|144.4|143.4|144.65|143.65|144.86|143.86|144.4|143.4|145
1741281900000|2025-03-06 17:25:00|144.59|143.59|144.39|143.39|144.6|143.6|144.11|143.11|91
1741282200000|2025-03-06 17:30:00|144.35|143.35|144.53|143.53|144.95|143.95|144.35|143.35|137
1741282500000|2025-03-06 17:35:00|144.51|143.51|144.16|143.16|144.55|143.55|143.52|142.52|159
1741282800000|2025-03-06 17:40:00|144.12|143.12|144.03|143.03|144.53|143.53|144.03|143.03|98
1741283100000|2025-03-06 17:45:00|143.97|142.97|143.56|142.56|144.01|143.01|143.28|142.28|125
1741283400000|2025-03-06 17:50:00|143.57|142.57|144.05|143.05|144.07|143.07|143.51|142.51|139
1741283700000|2025-03-06 17:55:00|144.07|143.07|144.54|143.54|144.77|143.77|144.05|143.05|122
1741284000000|2025-03-06 18:00:00|144.53|143.53|144.37|143.37|144.64|143.64|144.33|143.33|119
1741284300000|2025-03-06 18:05:00|144.36|143.36|144.32|143.32|144.87|143.87|144.25|143.25|145
1741284600000|2025-03-06 18:10:00|144.29|143.29|144.42|143.42|144.43|143.43|144.07|143.07|103
1741284900000|2025-03-06 18:15:00|144.44|143.44|144.45|143.45|144.77|143.77|144.44|143.44|89
1741285200000|2025-03-06 18:20:00|144.44|143.44|144.58|143.58|144.71|143.71|144.26|143.26|109
1741285500000|2025-03-06 18:25:00|144.57|143.57|143.99|142.99|144.59|143.59|143.96|142.96|54
1741285800000|2025-03-06 18:30:00|144|143|144.27|143.27|144.36|143.36|143.9|142.9|124
1741286100000|2025-03-06 18:35:00|144.29|143.29|143.52|142.52|144.34|143.34|143.43|142.43|73
1741286400000|2025-03-06 18:40:00|143.4|142.4|143.69|142.69|143.71|142.71|143.25|142.25|111
1741286700000|2025-03-06 18:45:00|143.7|142.7|143.71|142.71|144.05|143.05|143.61|142.61|88
1741287000000|2025-03-06 18:50:00|143.7|142.7|143.83|142.83|143.97|142.97|143.6|142.6|67
1741287300000|2025-03-06 18:55:00|143.81|142.81|143.78|142.78|143.88|142.88|143.63|142.63|58
1741287600000|2025-03-06 19:00:00|143.76|142.76|143.54|142.54|143.81|142.81|143.38|142.38|60
1741287900000|2025-03-06 19:05:00|143.57|142.57|143.68|142.68|143.88|142.88|143.57|142.57|71
1741288200000|2025-03-06 19:10:00|143.69|142.69|144.08|143.08|144.19|143.19|143.69|142.69|106
1741288500000|2025-03-06 19:15:00|144.07|143.07|143.44|142.44|144.12|143.12|143.41|142.41|80
1741288800000|2025-03-06 19:20:00|143.45|142.45|143.51|142.51|143.52|142.52|143.4|142.4|55
1741289100000|2025-03-06 19:25:00|143.52|142.52|143.41|142.41|143.56|142.56|143.35|142.35|61
1741289400000|2025-03-06 19:30:00|143.39|142.39|143.64|142.64|143.71|142.71|143.02|142.02|102
1741289700000|2025-03-06 19:35:00|143.63|142.63|143.7|142.7|143.73|142.73|143.34|142.34|96
1741290000000|2025-03-06 19:40:00|143.67|142.67|144.18|143.18|144.4|143.4|143.66|142.66|133
1741290300000|2025-03-06 19:45:00|144.17|143.17|145.08|144.08|145.23|144.23|144.17|143.17|175
1741290600000|2025-03-06 19:50:00|145.11|144.11|144.84|143.84|145.33|144.33|144.84|143.84|114
1741290900000|2025-03-06 19:55:00|144.86|143.86|144.12|143.12|144.86|143.86|144.12|143.12|69
1741291200000|2025-03-06 20:00:00|144.13|143.13|144.66|143.66|144.7|143.7|143.98|142.98|113
1741291500000|2025-03-06 20:05:00|144.65|143.65|144.65|143.65|144.82|143.82|144.55|143.55|92
1741291800000|2025-03-06 20:10:00|144.64|143.64|145.01|144.01|145.04|144.04|144.64|143.64|113
1741292100000|2025-03-06 20:15:00|145.02|144.02|145.29|144.29|145.3|144.3|144.96|143.96|102
1741292400000|2025-03-06 20:20:00|145.27|144.27|144.96|143.96|145.45|144.45|144.91|143.91|46
1741292700000|2025-03-06 20:25:00|144.97|143.97|145.17|144.17|145.23|144.23|144.92|143.92|94
1741293000000|2025-03-06 20:30:00|145.23|144.23|145.1|144.1|145.29|144.29|144.9|143.9|77
1741293300000|2025-03-06 20:35:00|145.09|144.09|144.63|143.63|145.17|144.17|144.63|143.63|50
1741293600000|2025-03-06 20:40:00|144.58|143.58|144.11|143.11|144.7|143.7|144.11|143.11|40
1741293900000|2025-03-06 20:45:00|144.13|143.13|144.48|143.48|144.49|143.49|144.13|143.13|85
1741294200000|2025-03-06 20:50:00|144.56|143.56|144.93|143.93|144.95|143.95|144.41|143.41|70
1741294500000|2025-03-06 20:55:00|144.99|143.99|144.69|143.69|145.01|144.01|144.69|143.69|36
1741294800000|2025-03-06 21:00:00|144.66|143.66|144.77|143.77|144.77|143.77|144.51|143.51|32
1741295100000|2025-03-06 21:05:00|144.78|143.78|145.14|144.14|145.15|144.15|144.78|143.78|29
1741295400000|2025-03-06 21:10:00|145.1|144.1|145.84|144.84|145.85|144.85|145.03|144.03|44
1741295700000|2025-03-06 21:15:00|145.7|144.7|145.38|144.38|145.77|144.77|145.23|144.23|70
1741296000000|2025-03-06 21:20:00|145.37|144.37|144.71|143.71|145.37|144.37|144.71|143.71|83
1741296300000|2025-03-06 21:25:00|144.72|143.72|144.74|143.74|144.77|143.77|144.64|143.64|29
1741296600000|2025-03-06 21:30:00|144.8|143.8|144.35|143.35|144.8|143.8|144.11|143.11|55
1741296900000|2025-03-06 21:35:00|144.38|143.38|144.16|143.16|144.5|143.5|143.94|142.94|97
1741297200000|2025-03-06 21:40:00|144.15|143.15|144.23|143.23|144.27|143.27|143.85|142.85|44
1741297500000|2025-03-06 21:45:00|144.24|143.24|144.04|143.04|144.24|143.24|143.95|142.95|68
1741297800000|2025-03-06 21:50:00|144.17|143.17|144.5|143.5|144.56|143.56|144.17|143.17|63
1741298100000|2025-03-06 21:55:00|144.51|143.51|144.96|143.96|144.96|143.96|144.35|143.35|81
1741298400000|2025-03-06 22:00:00|144.97|143.97|145.87|144.87|146.42|145.42|144.97|143.97|742
1741298700000|2025-03-06 22:05:00|145.9|144.9|145.83|144.83|146.17|145.17|145.63|144.63|528
1741299000000|2025-03-06 22:10:00|145.86|144.86|145.93|144.93|146.17|145.17|145.86|144.86|355
1741299300000|2025-03-06 22:15:00|145.92|144.92|144.85|143.85|145.97|144.97|144.84|143.84|529
1741299600000|2025-03-06 22:20:00|144.87|143.87|144.16|143.16|144.89|143.89|143.91|142.91|236
1741299900000|2025-03-06 22:25:00|144.14|143.14|144.18|143.18|144.46|143.46|144.06|143.06|175
1741300200000|2025-03-06 22:30:00|144.21|143.21|144.14|143.14|144.21|143.21|143.8|142.8|237
1741300500000|2025-03-06 22:35:00|144.15|143.15|144.34|143.34|144.51|143.51|144.09|143.09|188
1741300800000|2025-03-06 22:40:00|144.35|143.35|144.9|143.9|144.9|143.9|144.18|143.18|144
1741301100000|2025-03-06 22:45:00|144.91|143.91|145.1|144.1|145.1|144.1|144.84|143.84|96
1741301400000|2025-03-06 22:50:00|145.09|144.09|144.63|143.63|145.2|144.2|144.63|143.63|133
1741301700000|2025-03-06 22:55:00|144.64|143.64|144.22|143.22|144.78|143.78|144.22|143.22|93
1741302000000|2025-03-06 23:00:00|144.23|143.23|144.35|143.35|144.54|143.54|143.91|142.91|116
1741302300000|2025-03-06 23:05:00|144.31|143.31|144.16|143.16|144.33|143.33|143.91|142.91|85
1741302600000|2025-03-06 23:10:00|144.17|143.17|144.12|143.12|144.2|143.2|144.01|143.01|42
1741302900000|2025-03-06 23:15:00|144.13|143.13|144.55|143.55|144.59|143.59|144.13|143.13|100
1741303200000|2025-03-06 23:20:00|144.53|143.53|144.71|143.71|144.82|143.82|144.51|143.51|52
1741303500000|2025-03-06 23:25:00|144.72|143.72|144.48|143.48|144.75|143.75|144.46|143.46|38
1741303800000|2025-03-06 23:30:00|144.49|143.49|144.86|143.86|144.9|143.9|144.48|143.48|37
1741304100000|2025-03-06 23:35:00|144.87|143.87|144.86|143.86|145.08|144.08|144.86|143.86|46
1741304400000|2025-03-06 23:40:00|144.9|143.9|144.65|143.65|144.9|143.9|144.64|143.64|23
1741304700000|2025-03-06 23:45:00|144.66|143.66|144.19|143.19|144.67|143.67|144.13|143.13|36
1741305000000|2025-03-06 23:50:00|144.21|143.21|143.98|142.98|144.23|143.23|143.83|142.83|37
1741305300000|2025-03-06 23:55:00|143.92|142.92|143.87|142.87|143.95|142.95|143.85|142.85|14
1741305600000|2025-03-07 00:00:00|143.88|142.88|144.56|143.56|144.61|143.61|143.81|142.81|70
1741305900000|2025-03-07 00:05:00|144.67|143.67|144.25|143.25|144.68|143.68|144.25|143.25|51
1741306200000|2025-03-07 00:10:00|144.27|143.27|144.39|143.39|146.08|145.08|144.27|143.27|163
1741306500000|2025-03-07 00:15:00|144.38|143.38|141.59|140.59|144.56|143.56|141.45|140.45|586
1741306800000|2025-03-07 00:20:00|141.58|140.58|139.23|138.23|141.59|140.59|138.94|137.94|660
1741307100000|2025-03-07 00:25:00|139.26|138.26|138.54|137.54|139.61|138.61|138.01|137.01|531
1741307400000|2025-03-07 00:30:00|138.51|137.51|138.45|137.45|138.78|137.78|137.81|136.81|550
1741307700000|2025-03-07 00:35:00|138.44|137.44|137.34|136.34|138.48|137.48|136.75|135.75|422
1741308000000|2025-03-07 00:40:00|137.36|136.36|136.89|135.89|137.82|136.82|136.84|135.84|193
1741308300000|2025-03-07 00:45:00|136.85|135.85|136.6|135.6|137.04|136.04|136.03|135.03|311
1741308600000|2025-03-07 00:50:00|136.59|135.59|135.83|134.83|136.93|135.93|135.77|134.77|222
1741308900000|2025-03-07 00:55:00|135.93|134.93|137|136|137.01|136.01|135.66|134.66|242
1741309200000|2025-03-07 01:00:00|137.02|136.02|137.27|136.27|137.49|136.49|136.6|135.6|285
1741309500000|2025-03-07 01:05:00|137.28|136.28|138.39|137.39|138.4|137.4|137.27|136.27|205
1741309800000|2025-03-07 01:10:00|138.38|137.38|139.16|138.16|139.33|138.33|138.36|137.36|173
1741310100000|2025-03-07 01:15:00|139.13|138.13|139.25|138.25|139.33|138.33|138.4|137.4|253
1741310400000|2025-03-07 01:20:00|139.29|138.29|139.38|138.38|140|139|139.16|138.16|250
1741310700000|2025-03-07 01:25:00|139.39|138.39|139.79|138.79|139.93|138.93|139.25|138.25|120
1741311000000|2025-03-07 01:30:00|139.76|138.76|139.55|138.55|139.97|138.97|139.23|138.23|172
1741311300000|2025-03-07 01:35:00|139.56|138.56|140.4|139.4|140.4|139.4|139.41|138.41|142
1741311600000|2025-03-07 01:40:00|140.42|139.42|142.04|141.04|142.25|141.25|140.36|139.36|198
1741311900000|2025-03-07 01:45:00|142.03|141.03|142.14|141.14|142.19|141.19|141.92|140.92|100
1741312200000|2025-03-07 01:50:00|142.08|141.08|140.63|139.63|142.08|141.08|140.62|139.62|101
1741312500000|2025-03-07 01:55:00|140.65|139.65|141.17|140.17|141.27|140.27|140.53|139.53|109
1741312800000|2025-03-07 02:00:00|141.09|140.09|141|140|141.16|140.16|140.34|139.34|150
1741313100000|2025-03-07 02:05:00|140.99|139.99|141.54|140.54|141.6|140.6|140.96|139.96|133
1741313400000|2025-03-07 02:10:00|141.53|140.53|141.62|140.62|142.18|141.18|141.48|140.48|96
1741313700000|2025-03-07 02:15:00|141.63|140.63|141.56|140.56|142|141|141.24|140.24|125
1741314000000|2025-03-07 02:20:00|141.55|140.55|141.59|140.59|141.65|140.65|140.76|139.76|116
1741314300000|2025-03-07 02:25:00|141.57|140.57|141.13|140.13|141.7|140.7|141.12|140.12|63
1741314600000|2025-03-07 02:30:00|141.04|140.04|140.98|139.98|141.09|140.09|140.64|139.64|150
1741314900000|2025-03-07 02:35:00|140.99|139.99|142.04|141.04|142.15|141.15|140.92|139.92|195
1741315200000|2025-03-07 02:40:00|142.03|141.03|141.77|140.77|142.42|141.42|141.75|140.75|112
1741315500000|2025-03-07 02:45:00|141.78|140.78|141.53|140.53|142.04|141.04|141.37|140.37|173
1741315800000|2025-03-07 02:50:00|141.55|140.55|141.67|140.67|142.09|141.09|141.49|140.49|117
1741316100000|2025-03-07 02:55:00|141.68|140.68|141.32|140.32|141.71|140.71|141.32|140.32|53
1741316400000|2025-03-07 03:00:00|141.33|140.33|141.18|140.18|141.59|140.59|141.11|140.11|154
1741316700000|2025-03-07 03:05:00|141.17|140.17|141.83|140.83|141.83|140.83|141.11|140.11|78
1741317000000|2025-03-07 03:10:00|141.82|140.82|141.89|140.89|142.09|141.09|141.65|140.65|96
1741317300000|2025-03-07 03:15:00|141.88|140.88|141.76|140.76|141.95|140.95|141.7|140.7|105
1741317600000|2025-03-07 03:20:00|141.77|140.77|142.12|141.12|142.17|141.17|141.61|140.61|123
1741317900000|2025-03-07 03:25:00|142.08|141.08|142.05|141.05|142.08|141.08|141.85|140.85|68
1741318200000|2025-03-07 03:30:00|142.02|141.02|141.83|140.83|142.08|141.08|141.75|140.75|83
1741318500000|2025-03-07 03:35:00|141.84|140.84|142.15|141.15|142.16|141.16|141.54|140.54|112
1741318800000|2025-03-07 03:40:00|142.14|141.14|142.11|141.11|142.22|141.22|142.02|141.02|60
1741319100000|2025-03-07 03:45:00|142.12|141.12|141.31|140.31|142.12|141.12|141.31|140.31|63
1741319400000|2025-03-07 03:50:00|141.33|140.33|141.56|140.56|141.61|140.61|141.33|140.33|59
1741319700000|2025-03-07 03:55:00|141.57|140.57|141.32|140.32|141.58|140.58|141.31|140.31|22
1741320000000|2025-03-07 04:00:00|141.31|140.31|141.4|140.4|141.56|140.56|141.16|140.16|83
1741320300000|2025-03-07 04:05:00|141.41|140.41|141.46|140.46|141.68|140.68|141.39|140.39|45
1741320600000|2025-03-07 04:10:00|141.4|140.4|141.63|140.63|141.67|140.67|141.39|140.39|48
1741320900000|2025-03-07 04:15:00|141.65|140.65|141.74|140.74|141.86|140.86|141.64|140.64|55
1741321200000|2025-03-07 04:20:00|141.72|140.72|142.41|141.41|142.46|141.46|141.72|140.72|41
1741321500000|2025-03-07 04:25:00|142.39|141.39|142.55|141.55|142.64|141.64|142.19|141.19|59
1741321800000|2025-03-07 04:30:00|142.54|141.54|142.33|141.33|142.58|141.58|142.28|141.28|61
1741322100000|2025-03-07 04:35:00|142.32|141.32|142.4|141.4|142.5|141.5|142.2|141.2|59
1741322400000|2025-03-07 04:40:00|142.41|141.41|142.13|141.13|142.48|141.48|142.11|141.11|33
1741322700000|2025-03-07 04:45:00|142.15|141.15|141.95|140.95|142.2|141.2|141.94|140.94|43
1741323000000|2025-03-07 04:50:00|141.93|140.93|141.63|140.63|141.93|140.93|141.58|140.58|28
1741323300000|2025-03-07 04:55:00|141.64|140.64|141.58|140.58|141.88|140.88|141.56|140.56|33
1741323600000|2025-03-07 05:00:00|141.53|140.53|141.76|140.76|141.9|140.9|141.53|140.53|61
1741323900000|2025-03-07 05:05:00|141.77|140.77|142.15|141.15|142.15|141.15|141.77|140.77|77
1741324200000|2025-03-07 05:10:00|142.11|141.11|142.08|141.08|142.13|141.13|141.92|140.92|36
1741324500000|2025-03-07 05:15:00|142.09|141.09|142.54|141.54|142.69|141.69|142.09|141.09|69
1741324800000|2025-03-07 05:20:00|142.56|141.56|143.18|142.18|143.22|142.22|142.45|141.45|74
1741325100000|2025-03-07 05:25:00|143.15|142.15|143.11|142.11|143.77|142.77|143|142|99
1741325400000|2025-03-07 05:30:00|143.1|142.1|143.06|142.06|143.1|142.1|142.87|141.87|46
1741325700000|2025-03-07 05:35:00|143.08|142.08|143.15|142.15|143.27|142.27|143.06|142.06|54
1741326000000|2025-03-07 05:40:00|143.14|142.14|143.6|142.6|143.65|142.65|143.14|142.14|62
1741326300000|2025-03-07 05:45:00|143.57|142.57|143.93|142.93|144.13|143.13|143.46|142.46|87
1741326600000|2025-03-07 05:50:00|143.92|142.92|143.84|142.84|143.93|142.93|143.74|142.74|68
1741326900000|2025-03-07 05:55:00|143.75|142.75|143.65|142.65|143.76|142.76|143.55|142.55|28
1741327200000|2025-03-07 06:00:00|143.66|142.66|143.2|142.2|143.83|142.83|143.19|142.19|56
1741327500000|2025-03-07 06:05:00|143.22|142.22|143.07|142.07|143.24|142.24|143.07|142.07|34
1741327800000|2025-03-07 06:10:00|143.05|142.05|142.94|141.94|143.07|142.07|142.87|141.87|42
1741328100000|2025-03-07 06:15:00|142.93|141.93|143.05|142.05|143.05|142.05|142.8|141.8|53
1741328400000|2025-03-07 06:20:00|143.08|142.08|143|142|143.08|142.08|142.83|141.83|38
1741328700000|2025-03-07 06:25:00|142.99|141.99|143.05|142.05|143.09|142.09|142.98|141.98|46
1741329000000|2025-03-07 06:30:00|143.06|142.06|143.53|142.53|143.6|142.6|143.06|142.06|63
1741329300000|2025-03-07 06:35:00|143.54|142.54|143.66|142.66|143.76|142.76|143.54|142.54|54
1741329600000|2025-03-07 06:40:00|143.67|142.67|143.84|142.84|143.86|142.86|143.55|142.55|54
1741329900000|2025-03-07 06:45:00|143.85|142.85|144.31|143.31|144.63|143.63|143.84|142.84|103
1741330200000|2025-03-07 06:50:00|144.32|143.32|144.25|143.25|144.55|143.55|144.25|143.25|75
1741330500000|2025-03-07 06:55:00|144.19|143.19|144.19|143.19|144.24|143.24|144.12|143.12|40
1741330800000|2025-03-07 07:00:00|144.17|143.17|144.18|143.18|144.33|143.33|143.98|142.98|61
1741331100000|2025-03-07 07:05:00|144.15|143.15|144.8|143.8|144.89|143.89|144.04|143.04|71
1741331400000|2025-03-07 07:10:00|144.79|143.79|144.85|143.85|145.12|144.12|144.61|143.61|108
1741331700000|2025-03-07 07:15:00|144.81|143.81|144.76|143.76|144.9|143.9|144.68|143.68|66
1741332000000|2025-03-07 07:20:00|144.72|143.72|144.52|143.52|145.13|144.13|144.44|143.44|63
1741332300000|2025-03-07 07:25:00|144.53|143.53|144.49|143.49|144.63|143.63|144.47|143.47|43
1741332600000|2025-03-07 07:30:00|144.5|143.5|144.3|143.3|144.67|143.67|144.3|143.3|45
1741332900000|2025-03-07 07:35:00|144.28|143.28|144.67|143.67|144.96|143.96|144.28|143.28|76
1741333200000|2025-03-07 07:40:00|144.68|143.68|144.49|143.49|144.71|143.71|144.32|143.32|38
1741333500000|2025-03-07 07:45:00|144.5|143.5|144.44|143.44|144.73|143.73|144.4|143.4|41
1741333800000|2025-03-07 07:50:00|144.46|143.46|144.7|143.7|144.76|143.76|144.41|143.41|54
1741334100000|2025-03-07 07:55:00|144.68|143.68|144.85|143.85|144.85|143.85|144.62|143.62|47
1741334400000|2025-03-07 08:00:00|144.84|143.84|144.48|143.48|144.89|143.89|144.48|143.48|52
1741334700000|2025-03-07 08:05:00|144.47|143.47|144.51|143.51|144.59|143.59|144.29|143.29|54
1741335000000|2025-03-07 08:10:00|144.52|143.52|144.64|143.64|144.68|143.68|144.42|143.42|49
1741335300000|2025-03-07 08:15:00|144.63|143.63|144.47|143.47|144.81|143.81|144.44|143.44|50
1741335600000|2025-03-07 08:20:00|144.46|143.46|144.49|143.49|144.6|143.6|144.37|143.37|50
1741335900000|2025-03-07 08:25:00|144.45|143.45|144.4|143.4|144.54|143.54|144.24|143.24|39
1741336200000|2025-03-07 08:30:00|144.41|143.41|144.3|143.3|144.42|143.42|144.18|143.18|35
1741336500000|2025-03-07 08:35:00|144.29|143.29|144.22|143.22|144.53|143.53|144.22|143.22|29
1741336800000|2025-03-07 08:40:00|144.2|143.2|143.98|142.98|144.2|143.2|143.83|142.83|31
1741337100000|2025-03-07 08:45:00|143.96|142.96|144.54|143.54|144.55|143.55|143.86|142.86|55
1741337400000|2025-03-07 08:50:00|144.55|143.55|144.44|143.44|144.63|143.63|144.32|143.32|40
1741337700000|2025-03-07 08:55:00|144.39|143.39|144.69|143.69|145.16|144.16|144.39|143.39|43
1741338000000|2025-03-07 09:00:00|144.66|143.66|144.86|143.86|144.91|143.91|144.63|143.63|26
1741338300000|2025-03-07 09:05:00|144.85|143.85|145.17|144.17|145.24|144.24|144.85|143.85|28
1741338600000|2025-03-07 09:10:00|145.12|144.12|145.87|144.87|145.87|144.87|145.12|144.12|56
1741338900000|2025-03-07 09:15:00|145.69|144.69|145.37|144.37|145.71|144.71|145.37|144.37|40
1741339200000|2025-03-07 09:20:00|145.32|144.32|145.39|144.39|145.87|144.87|145.32|144.32|92
1741339500000|2025-03-07 09:25:00|145.4|144.4|146.36|145.36|146.36|145.36|145.32|144.32|89
1741339800000|2025-03-07 09:30:00|146.37|145.37|146.26|145.26|146.7|145.7|145.98|144.98|128
1741340100000|2025-03-07 09:35:00|146.24|145.24|145.78|144.78|146.24|145.24|145.57|144.57|181
1741340400000|2025-03-07 09:40:00|145.79|144.79|145.33|144.33|145.79|144.79|145.3|144.3|78
1741340700000|2025-03-07 09:45:00|145.34|144.34|145.37|144.37|145.52|144.52|144.97|143.97|144
1741341000000|2025-03-07 09:50:00|145.36|144.36|145.14|144.14|145.36|144.36|145.07|144.07|70
1741341300000|2025-03-07 09:55:00|145.11|144.11|144.05|143.05|145.11|144.11|143.76|142.76|141
1741341600000|2025-03-07 10:00:00|144.07|143.07|143.79|142.79|144.13|143.13|143.62|142.62|64
1741341900000|2025-03-07 10:05:00|143.76|142.76|143.72|142.72|143.94|142.94|143.66|142.66|59
1741342200000|2025-03-07 10:10:00|143.73|142.73|143.92|142.92|143.97|142.97|143.68|142.68|49
1741342500000|2025-03-07 10:15:00|143.91|142.91|143.79|142.79|143.91|142.91|143.64|142.64|40
1741342800000|2025-03-07 10:20:00|143.8|142.8|143.7|142.7|143.84|142.84|143.46|142.46|37
1741343100000|2025-03-07 10:25:00|143.68|142.68|143.47|142.47|143.68|142.68|143.21|142.21|46
1741343400000|2025-03-07 10:30:00|143.49|142.49|143.52|142.52|143.6|142.6|143.34|142.34|60
1741343700000|2025-03-07 10:35:00|143.53|142.53|143.63|142.63|143.76|142.76|143.53|142.53|62
1741344000000|2025-03-07 10:40:00|143.62|142.62|143.66|142.66|143.75|142.75|143.62|142.62|23
1741344300000|2025-03-07 10:45:00|143.65|142.65|144.16|143.16|144.18|143.18|143.65|142.65|68
1741344600000|2025-03-07 10:50:00|144.14|143.14|144.34|143.34|144.35|143.35|144.1|143.1|40
1741344900000|2025-03-07 10:55:00|144.36|143.36|144.18|143.18|144.38|143.38|144.16|143.16|24
1741345200000|2025-03-07 11:00:00|144.19|143.19|144.25|143.25|144.4|143.4|144.16|143.16|48
1741345500000|2025-03-07 11:05:00|144.24|143.24|144.55|143.55|144.55|143.55|144.1|143.1|64
1741345800000|2025-03-07 11:10:00|144.56|143.56|144.55|143.55|144.97|143.97|144.55|143.55|109
1741346100000|2025-03-07 11:15:00|144.54|143.54|144.67|143.67|144.74|143.74|144.35|143.35|105
1741346400000|2025-03-07 11:20:00|144.65|143.65|144.44|143.44|144.72|143.72|144.44|143.44|67
1741346700000|2025-03-07 11:25:00|144.45|143.45|144.23|143.23|144.49|143.49|144.23|143.23|46
1741347000000|2025-03-07 11:30:00|144.14|143.14|144.02|143.02|144.14|143.14|143.94|142.94|62
1741347300000|2025-03-07 11:35:00|144.05|143.05|143.91|142.91|144.2|143.2|143.85|142.85|57
1741347600000|2025-03-07 11:40:00|143.9|142.9|143.81|142.81|143.92|142.92|143.7|142.7|27
1741347900000|2025-03-07 11:45:00|143.82|142.82|143.66|142.66|144|143|143.66|142.66|73
1741348200000|2025-03-07 11:50:00|143.65|142.65|143.92|142.92|143.93|142.93|143.62|142.62|46
1741348500000|2025-03-07 11:55:00|143.93|142.93|144.06|143.06|144.06|143.06|143.93|142.93|27
1741348800000|2025-03-07 12:00:00|144.21|143.21|144.18|143.18|144.26|143.26|144.01|143.01|45
1741349100000|2025-03-07 12:05:00|144.17|143.17|144.26|143.26|144.37|143.37|144.15|143.15|56
1741349400000|2025-03-07 12:10:00|144.29|143.29|144.41|143.41|144.49|143.49|144.27|143.27|29
1741349700000|2025-03-07 12:15:00|144.37|143.37|143.43|142.43|144.37|143.37|143.32|142.32|54
1741350000000|2025-03-07 12:20:00|143.42|142.42|143.37|142.37|143.43|142.43|143.31|142.31|57
1741350300000|2025-03-07 12:25:00|143.31|142.31|143.44|142.44|143.44|142.44|143.31|142.31|38
1741350600000|2025-03-07 12:30:00|143.43|142.43|143.1|142.1|143.58|142.58|143.1|142.1|98
1741350900000|2025-03-07 12:35:00|143.08|142.08|142.87|141.87|143.09|142.09|142.69|141.69|85
1741351200000|2025-03-07 12:40:00|142.88|141.88|142.54|141.54|143.05|142.05|142.35|141.35|139
1741351500000|2025-03-07 12:45:00|142.55|141.55|142.63|141.63|142.93|141.93|142.44|141.44|134
1741351800000|2025-03-07 12:50:00|142.62|141.62|142.79|141.79|142.79|141.79|142.54|141.54|81
1741352100000|2025-03-07 12:55:00|142.78|141.78|143.2|142.2|143.32|142.32|142.78|141.78|89
1741352400000|2025-03-07 13:00:00|143.21|142.21|143.3|142.3|143.51|142.51|143.16|142.16|60
1741352700000|2025-03-07 13:05:00|143.28|142.28|143.88|142.88|144.08|143.08|143.28|142.28|81
1741353000000|2025-03-07 13:10:00|143.86|142.86|144.07|143.07|144.54|143.54|143.86|142.86|111
1741353300000|2025-03-07 13:15:00|144.11|143.11|143.98|142.98|144.12|143.12|143.84|142.84|78
1741353600000|2025-03-07 13:20:00|143.99|142.99|143.97|142.97|143.99|142.99|143.61|142.61|73
1741353900000|2025-03-07 13:25:00|143.96|142.96|144.01|143.01|144.03|143.03|143.64|142.64|99
1741354200000|2025-03-07 13:30:00|144|143|145.07|144.07|146.09|145.09|143.61|142.61|830
1741354500000|2025-03-07 13:35:00|145.05|144.05|147.24|146.24|147.84|146.84|144.65|143.65|594
1741354800000|2025-03-07 13:40:00|147.16|146.16|146.49|145.49|147.16|146.16|146.1|145.1|131
1741355100000|2025-03-07 13:45:00|146.48|145.48|145.64|144.64|146.82|145.82|145.61|144.61|148
1741355400000|2025-03-07 13:50:00|145.59|144.59|145.67|144.67|145.8|144.8|145.5|144.5|94
1741355700000|2025-03-07 13:55:00|145.66|144.66|144.64|143.64|145.7|144.7|144.36|143.36|160
1741356000000|2025-03-07 14:00:00|144.65|143.65|145.38|144.38|145.45|144.45|144.65|143.65|189
1741356300000|2025-03-07 14:05:00|145.36|144.36|144.94|143.94|145.61|144.61|144.92|143.92|138
1741356600000|2025-03-07 14:10:00|144.89|143.89|144.91|143.91|145.07|144.07|144.73|143.73|108
1741356900000|2025-03-07 14:15:00|144.89|143.89|145.17|144.17|145.31|144.31|144.73|143.73|107
1741357200000|2025-03-07 14:20:00|145.02|144.02|144.23|143.23|145.02|144.02|143.99|142.99|75
1741357500000|2025-03-07 14:25:00|144.22|143.22|143.92|142.92|144.25|143.25|143.3|142.3|127
1741357800000|2025-03-07 14:30:00|143.93|142.93|144.12|143.12|144.26|143.26|143.61|142.61|290
1741358100000|2025-03-07 14:35:00|144.13|143.13|144.18|143.18|144.36|143.36|143.82|142.82|167
1741358400000|2025-03-07 14:40:00|144.17|143.17|145.64|144.64|146.27|145.27|144.17|143.17|253
1741358700000|2025-03-07 14:45:00|145.61|144.61|147.71|146.71|148.65|147.65|145.54|144.54|309
1741359000000|2025-03-07 14:50:00|147.73|146.73|148.2|147.2|148.56|147.56|147.73|146.73|234
1741359300000|2025-03-07 14:55:00|148.09|147.09|146.87|145.87|148.3|147.3|146.62|145.62|224
1741359600000|2025-03-07 15:00:00|146.86|145.86|147.61|146.61|147.86|146.86|146.6|145.6|236
1741359900000|2025-03-07 15:05:00|147.66|146.66|147.37|146.37|147.75|146.75|147.31|146.31|156
1741360200000|2025-03-07 15:10:00|147.36|146.36|147.37|146.37|147.53|146.53|146.97|145.97|153
1741360500000|2025-03-07 15:15:00|147.39|146.39|146.31|145.31|147.47|146.47|146.12|145.12|155
1741360800000|2025-03-07 15:20:00|146.32|145.32|146.88|145.88|147.07|146.07|146.18|145.18|137
1741361100000|2025-03-07 15:25:00|146.87|145.87|145.76|144.76|146.92|145.92|145.51|144.51|139
1741361400000|2025-03-07 15:30:00|145.78|144.78|144.36|143.36|145.78|144.78|144.24|143.24|201
1741361700000|2025-03-07 15:35:00|144.34|143.34|144.35|143.35|144.48|143.48|143.74|142.74|205
1741362000000|2025-03-07 15:40:00|144.37|143.37|144.96|143.96|145.09|144.09|144.21|143.21|159
1741362300000|2025-03-07 15:45:00|144.95|143.95|146.49|145.49|146.64|145.64|144.53|143.53|178
1741362600000|2025-03-07 15:50:00|146.51|145.51|146.16|145.16|146.63|145.63|145.28|144.28|206
1741362900000|2025-03-07 15:55:00|146.12|145.12|145.38|144.38|146.2|145.2|145.37|144.37|103
1741363200000|2025-03-07 16:00:00|145.4|144.4|145.48|144.48|146.08|145.08|144.87|143.87|198
1741363500000|2025-03-07 16:05:00|145.57|144.57|145.7|144.7|146.47|145.47|145.25|144.25|227
1741363800000|2025-03-07 16:10:00|145.71|144.71|145.26|144.26|146.11|145.11|143.73|142.73|352
1741364100000|2025-03-07 16:15:00|145.3|144.3|144.77|143.77|145.62|144.62|144.24|143.24|245
1741364400000|2025-03-07 16:20:00|144.76|143.76|143.46|142.46|144.77|143.77|142.93|141.93|290
1741364700000|2025-03-07 16:25:00|143.4|142.4|143.16|142.16|143.71|142.71|142.77|141.77|234
1741365000000|2025-03-07 16:30:00|143.17|142.17|143.62|142.62|143.83|142.83|143.09|142.09|228
1741365300000|2025-03-07 16:35:00|143.66|142.66|143.81|142.81|144.06|143.06|143.4|142.4|210
1741365600000|2025-03-07 16:40:00|143.85|142.85|143.56|142.56|143.85|142.85|143.19|142.19|182
1741365900000|2025-03-07 16:45:00|143.55|142.55|143.8|142.8|144.05|143.05|143.09|142.09|182
1741366200000|2025-03-07 16:50:00|143.82|142.82|142.67|141.67|143.82|142.82|142.44|141.44|220
1741366500000|2025-03-07 16:55:00|142.63|141.63|142.89|141.89|143.06|142.06|142.23|141.23|223
1741366800000|2025-03-07 17:00:00|142.87|141.87|142.9|141.9|143.52|142.52|142.73|141.73|234
1741367100000|2025-03-07 17:05:00|142.91|141.91|142.22|141.22|143.2|142.2|142.09|141.09|201
1741367400000|2025-03-07 17:10:00|142.23|141.23|142.53|141.53|142.67|141.67|142.04|141.04|206
1741367700000|2025-03-07 17:15:00|142.54|141.54|142.15|141.15|142.79|141.79|142.11|141.11|164
1741368000000|2025-03-07 17:20:00|142.13|141.13|142.6|141.6|142.72|141.72|141.87|140.87|190
1741368300000|2025-03-07 17:25:00|142.58|141.58|142.93|141.93|142.94|141.94|142.47|141.47|173
1741368600000|2025-03-07 17:30:00|142.94|141.94|143.27|142.27|143.68|142.68|142.43|141.43|209
1741368900000|2025-03-07 17:35:00|143.29|142.29|143.09|142.09|143.4|142.4|142.7|141.7|230
1741369200000|2025-03-07 17:40:00|143.08|142.08|144.24|143.24|144.32|143.32|142.92|141.92|146
1741369500000|2025-03-07 17:45:00|144.23|143.23|143.86|142.86|144.28|143.28|143.65|142.65|157
1741369800000|2025-03-07 17:50:00|143.85|142.85|145.18|144.18|145.21|144.21|143.75|142.75|201
1741370100000|2025-03-07 17:55:00|145.09|144.09|143.96|142.96|145.34|144.34|143.49|142.49|202
1741370400000|2025-03-07 18:00:00|143.98|142.98|145.05|144.05|145.12|144.12|143.5|142.5|255
1741370700000|2025-03-07 18:05:00|144.99|143.99|144.71|143.71|145.46|144.46|144.65|143.65|218
1741371000000|2025-03-07 18:10:00|144.69|143.69|145.27|144.27|145.38|144.38|144.69|143.69|217
1741371300000|2025-03-07 18:15:00|145.25|144.25|145.34|144.34|145.49|144.49|144.94|143.94|199
1741371600000|2025-03-07 18:20:00|145.48|144.48|145.65|144.65|145.96|144.96|145.29|144.29|220
1741371900000|2025-03-07 18:25:00|145.62|144.62|145.92|144.92|146|145|145.35|144.35|167
1741372200000|2025-03-07 18:30:00|145.94|144.94|145.98|144.98|146.4|145.4|145.77|144.77|194
1741372500000|2025-03-07 18:35:00|145.99|144.99|147.22|146.22|147.3|146.3|145.84|144.84|211
1741372800000|2025-03-07 18:40:00|147.23|146.23|147.44|146.44|147.52|146.52|147.16|146.16|160
1741373100000|2025-03-07 18:45:00|147.43|146.43|147.85|146.85|148.1|147.1|147.12|146.12|192
1741373400000|2025-03-07 18:50:00|147.83|146.83|149.37|148.37|149.6|148.6|147.81|146.81|248
1741373700000|2025-03-07 18:55:00|149.35|148.35|150.13|149.13|150.23|149.23|149.3|148.3|236
1741374000000|2025-03-07 19:00:00|150.14|149.14|149.31|148.31|151.37|150.37|149.31|148.31|221
1741374300000|2025-03-07 19:05:00|149.34|148.34|148.3|147.3|150.45|149.45|148.27|147.27|269
1741374600000|2025-03-07 19:10:00|148.28|147.28|149.69|148.69|149.7|148.7|148.28|147.28|212
1741374900000|2025-03-07 19:15:00|149.71|148.71|149.54|148.54|151.03|150.03|149.52|148.52|230
1741375200000|2025-03-07 19:20:00|149.55|148.55|148.5|147.5|149.63|148.63|148.44|147.44|191
1741375500000|2025-03-07 19:25:00|148.6|147.6|148.36|147.36|148.81|147.81|148.2|147.2|154
1741375800000|2025-03-07 19:30:00|148.35|147.35|147.8|146.8|148.9|147.9|147.8|146.8|164
1741376100000|2025-03-07 19:35:00|147.82|146.82|147.57|146.57|148.2|147.2|147.24|146.24|190
1741376400000|2025-03-07 19:40:00|147.63|146.63|147.72|146.72|147.77|146.77|147.33|146.33|167
1741376700000|2025-03-07 19:45:00|147.71|146.71|146.61|145.61|147.77|146.77|146.43|145.43|215
1741377000000|2025-03-07 19:50:00|146.57|145.57|146.61|145.61|147.06|146.06|146.4|145.4|171
1741377300000|2025-03-07 19:55:00|146.66|145.66|146.86|145.86|147.26|146.26|146.59|145.59|161
1741377600000|2025-03-07 20:00:00|146.85|145.85|146.98|145.98|147.39|146.39|146.57|145.57|225
1741377900000|2025-03-07 20:05:00|146.95|145.95|147.55|146.55|147.65|146.65|146.84|145.84|203
1741378200000|2025-03-07 20:10:00|147.54|146.54|146.68|145.68|147.54|146.54|146.58|145.58|173
1741378500000|2025-03-07 20:15:00|146.72|145.72|146.67|145.67|146.99|145.99|146.38|145.38|205
1741378800000|2025-03-07 20:20:00|146.66|145.66|146.52|145.52|146.66|145.66|146.36|145.36|157
1741379100000|2025-03-07 20:25:00|146.55|145.55|146.4|145.4|146.62|145.62|146.33|145.33|149
1741379400000|2025-03-07 20:30:00|146.43|145.43|146.79|145.79|147.19|146.19|146.43|145.43|166
1741379700000|2025-03-07 20:35:00|146.86|145.86|145.18|144.18|146.97|145.97|144.99|143.99|239
1741380000000|2025-03-07 20:40:00|145.24|144.24|145.81|144.81|146.13|145.13|145.23|144.23|219
1741380300000|2025-03-07 20:45:00|145.79|144.79|146.17|145.17|146.48|145.48|145.53|144.53|238
1741380600000|2025-03-07 20:50:00|146.03|145.03|147.85|146.85|148.12|147.12|145.84|144.84|309
1741380900000|2025-03-07 20:55:00|147.83|146.83|145.48|144.48|147.96|146.96|143.95|142.95|374
1741381200000|2025-03-07 21:00:00|145.46|144.46|144.8|143.8|145.98|144.98|144.36|143.36|317
1741381500000|2025-03-07 21:05:00|144.85|143.85|143.04|142.04|144.87|143.87|142.52|141.52|409
1741381800000|2025-03-07 21:10:00|143.02|142.02|142.45|141.45|143.65|142.65|142.27|141.27|317
1741382100000|2025-03-07 21:15:00|142.43|141.43|143.22|142.22|143.61|142.61|142.33|141.33|303
1741382400000|2025-03-07 21:20:00|143.29|142.29|144.97|143.97|144.97|143.97|143.05|142.05|290
1741382700000|2025-03-07 21:25:00|144.94|143.94|144.8|143.8|144.96|143.96|144.33|143.33|372
1741383000000|2025-03-07 21:30:00|144.81|143.81|144.67|143.67|145|144|144.19|143.19|590
1741383300000|2025-03-07 21:35:00|144.69|143.69|143.43|142.43|144.72|143.72|143.17|142.17|569
1741383600000|2025-03-07 21:40:00|143.41|142.41|143|142|143.7|142.7|142.76|141.76|482
1741383900000|2025-03-07 21:45:00|143.02|142.02|143.58|142.58|143.99|142.99|142.83|141.83|466
1741384200000|2025-03-07 21:50:00|143.59|142.59|143.13|142.13|143.95|142.95|143.1|142.1|305
1741384500000|2025-03-07 21:55:00|143.15|142.15|143.28|142.28|143.32|142.32|142.39|141.39|413
1741420800000|2025-03-08 08:00:00|139.36|138.36|139.57|138.57|139.61|138.61|139.21|138.21|150
1741421100000|2025-03-08 08:05:00|139.56|138.56|138.99|137.99|139.59|138.59|138.94|137.94|165
1741421400000|2025-03-08 08:10:00|139.02|138.02|138.96|137.96|139.16|138.16|138.89|137.89|202
1741421700000|2025-03-08 08:15:00|138.93|137.93|138.81|137.81|139.17|138.17|138.81|137.81|152
1741422000000|2025-03-08 08:20:00|138.8|137.8|138.8|137.8|138.91|137.91|138.42|137.42|256
1741422300000|2025-03-08 08:25:00|138.79|137.79|138.93|137.93|138.94|137.94|138.62|137.62|147
1741422600000|2025-03-08 08:30:00|138.94|137.94|139.05|138.05|139.24|138.24|138.86|137.86|155
1741422900000|2025-03-08 08:35:00|139.1|138.1|139.2|138.2|139.26|138.26|138.92|137.92|143
1741423200000|2025-03-08 08:40:00|139.19|138.19|138.78|137.78|139.21|138.21|138.75|137.75|150
1741423500000|2025-03-08 08:45:00|138.77|137.77|138.89|137.89|138.93|137.93|138.72|137.72|101
1741423800000|2025-03-08 08:50:00|138.81|137.81|138.31|137.31|138.91|137.91|138.26|137.26|164
1741424100000|2025-03-08 08:55:00|138.34|137.34|138.41|137.41|138.64|137.64|138.27|137.27|161
1741424400000|2025-03-08 09:00:00|138.42|137.42|138.96|137.96|138.97|137.97|138.33|137.33|130
1741424700000|2025-03-08 09:05:00|138.97|137.97|139.05|138.05|139.08|138.08|138.84|137.84|74
1741425000000|2025-03-08 09:10:00|139.07|138.07|139.03|138.03|139.14|138.14|138.9|137.9|109
1741425300000|2025-03-08 09:15:00|139.04|138.04|139.28|138.28|139.37|138.37|139.04|138.04|112
1741425600000|2025-03-08 09:20:00|139.29|138.29|139.57|138.57|139.71|138.71|139.29|138.29|167
1741425900000|2025-03-08 09:25:00|139.56|138.56|139.52|138.52|139.59|138.59|139.46|138.46|83
1741426200000|2025-03-08 09:30:00|139.53|138.53|139.66|138.66|139.78|138.78|139.31|138.31|137
1741426500000|2025-03-08 09:35:00|139.64|138.64|139.51|138.51|139.68|138.68|139.38|138.38|136
1741426800000|2025-03-08 09:40:00|139.52|138.52|138.71|137.71|139.57|138.57|138.69|137.69|143
1741427100000|2025-03-08 09:45:00|138.7|137.7|138.52|137.52|138.91|137.91|138.47|137.47|157
1741427400000|2025-03-08 09:50:00|138.47|137.47|138.45|137.45|138.66|137.66|138.37|137.37|208
1741427700000|2025-03-08 09:55:00|138.46|137.46|138.54|137.54|138.63|137.63|138.41|137.41|171
1741428000000|2025-03-08 10:00:00|138.55|137.55|138.94|137.94|138.95|137.95|138.55|137.55|122
1741428300000|2025-03-08 10:05:00|138.92|137.92|138.79|137.79|139.05|138.05|138.66|137.66|190
1741428600000|2025-03-08 10:10:00|138.78|137.78|138.47|137.47|138.78|137.78|138.31|137.31|96
1741428900000|2025-03-08 10:15:00|138.46|137.46|138.71|137.71|138.84|137.84|138.44|137.44|169
1741429200000|2025-03-08 10:20:00|138.7|137.7|138.88|137.88|138.88|137.88|138.55|137.55|144
1741429500000|2025-03-08 10:25:00|138.89|137.89|139.17|138.17|139.23|138.23|138.89|137.89|102
1741429800000|2025-03-08 10:30:00|139.18|138.18|139.08|138.08|139.25|138.25|138.94|137.94|136
1741430100000|2025-03-08 10:35:00|139.07|138.07|138.92|137.92|139.24|138.24|138.83|137.83|128
1741430400000|2025-03-08 10:40:00|138.93|137.93|139.19|138.19|139.24|138.24|138.93|137.93|128
1741430700000|2025-03-08 10:45:00|139.18|138.18|139.21|138.21|139.28|138.28|139.09|138.09|134
1741431000000|2025-03-08 10:50:00|139.19|138.19|138.77|137.77|139.21|138.21|138.77|137.77|76
1741431300000|2025-03-08 10:55:00|138.76|137.76|138.91|137.91|139.01|138.01|138.75|137.75|107
1741431600000|2025-03-08 11:00:00|138.92|137.92|138.42|137.42|138.92|137.92|138.29|137.29|152
1741431900000|2025-03-08 11:05:00|138.44|137.44|138.38|137.38|138.62|137.62|138.16|137.16|149
1741432200000|2025-03-08 11:10:00|138.4|137.4|137.95|136.95|138.44|137.44|137.8|136.8|235
1741432500000|2025-03-08 11:15:00|137.98|136.98|137.6|136.6|138.12|137.12|137.48|136.48|304
1741432800000|2025-03-08 11:20:00|137.59|136.59|137.62|136.62|137.83|136.83|137.47|136.47|236
1741433100000|2025-03-08 11:25:00|137.61|136.61|137.73|136.73|137.85|136.85|137.49|136.49|205
1741433400000|2025-03-08 11:30:00|137.74|136.74|137.85|136.85|138.15|137.15|137.72|136.72|167
1741433700000|2025-03-08 11:35:00|137.86|136.86|137.43|136.43|138.01|137.01|137.26|136.26|363
1741434000000|2025-03-08 11:40:00|137.42|136.42|137.63|136.63|137.63|136.63|137.37|136.37|251
1741434300000|2025-03-08 11:45:00|137.62|136.62|137.62|136.62|137.92|136.92|137.31|136.31|295
1741434600000|2025-03-08 11:50:00|137.61|136.61|137.74|136.74|137.88|136.88|137.54|136.54|222
1741434900000|2025-03-08 11:55:00|137.75|136.75|138.07|137.07|138.1|137.1|137.64|136.64|170
1741435200000|2025-03-08 12:00:00|138.1|137.1|138.14|137.14|138.37|137.37|137.97|136.97|241
1741435500000|2025-03-08 12:05:00|138.15|137.15|137.34|136.34|138.23|137.23|137.27|136.27|224
1741435800000|2025-03-08 12:10:00|137.31|136.31|137.83|136.83|137.91|136.91|137.22|136.22|230
1741436100000|2025-03-08 12:15:00|137.81|136.81|138.35|137.35|138.51|137.51|137.62|136.62|333
1741436400000|2025-03-08 12:20:00|138.34|137.34|138.55|137.55|138.65|137.65|138.16|137.16|307
1741436700000|2025-03-08 12:25:00|138.54|137.54|138.59|137.59|138.72|137.72|138.4|137.4|223
1741437000000|2025-03-08 12:30:00|138.58|137.58|138.38|137.38|138.58|137.58|138.05|137.05|256
1741437300000|2025-03-08 12:35:00|138.39|137.39|138.75|137.75|138.79|137.79|138.38|137.38|258
1741437600000|2025-03-08 12:40:00|138.76|137.76|138.71|137.71|138.95|137.95|138.56|137.56|217
1741437900000|2025-03-08 12:45:00|138.7|137.7|138.33|137.33|138.78|137.78|138.24|137.24|211
1741438200000|2025-03-08 12:50:00|138.32|137.32|138.46|137.46|138.64|137.64|138.18|137.18|195
1741438500000|2025-03-08 12:55:00|138.45|137.45|138.28|137.28|138.65|137.65|138.14|137.14|156
1741438800000|2025-03-08 13:00:00|138.29|137.29|138.38|137.38|138.47|137.47|138.12|137.12|242
1741439100000|2025-03-08 13:05:00|138.37|137.37|138.44|137.44|138.59|137.59|138.37|137.37|217
1741439400000|2025-03-08 13:10:00|138.48|137.48|138.28|137.28|138.59|137.59|138.24|137.24|148
1741439700000|2025-03-08 13:15:00|138.29|137.29|138.11|137.11|138.4|137.4|138.1|137.1|184
1741440000000|2025-03-08 13:20:00|138.12|137.12|138.27|137.27|138.27|137.27|137.84|136.84|186
1741440300000|2025-03-08 13:25:00|138.26|137.26|138.75|137.75|138.82|137.82|138.23|137.23|269
1741440600000|2025-03-08 13:30:00|138.77|137.77|139.16|138.16|139.32|138.32|138.76|137.76|316
1741440900000|2025-03-08 13:35:00|139.15|138.15|138.8|137.8|139.26|138.26|138.8|137.8|231
1741441200000|2025-03-08 13:40:00|138.82|137.82|138.67|137.67|138.84|137.84|138.39|137.39|165
1741441500000|2025-03-08 13:45:00|138.68|137.68|138.25|137.25|138.77|137.77|138.17|137.17|213
1741441800000|2025-03-08 13:50:00|138.26|137.26|138.37|137.37|138.4|137.4|138.06|137.06|198
1741442100000|2025-03-08 13:55:00|138.36|137.36|138.22|137.22|138.55|137.55|138.21|137.21|246
1741442400000|2025-03-08 14:00:00|138.21|137.21|138.31|137.31|138.41|137.41|138.1|137.1|164
1741442700000|2025-03-08 14:05:00|138.32|137.32|138.56|137.56|138.66|137.66|138.32|137.32|148
1741443000000|2025-03-08 14:10:00|138.57|137.57|138.19|137.19|138.58|137.58|138.04|137.04|146
1741443300000|2025-03-08 14:15:00|138.17|137.17|138.21|137.21|138.33|137.33|138.07|137.07|148
1741443600000|2025-03-08 14:20:00|138.22|137.22|138.17|137.17|138.23|137.23|138|137|141
1741443900000|2025-03-08 14:25:00|138.18|137.18|138.4|137.4|138.4|137.4|138.03|137.03|124
1741444200000|2025-03-08 14:30:00|138.39|137.39|138.45|137.45|138.47|137.47|138.03|137.03|141
1741444500000|2025-03-08 14:35:00|138.4|137.4|138.33|137.33|138.46|137.46|138.1|137.1|98
1741444800000|2025-03-08 14:40:00|138.32|137.32|138.15|137.15|138.55|137.55|138.15|137.15|117
1741445100000|2025-03-08 14:45:00|138.14|137.14|137.62|136.62|138.26|137.26|137.62|136.62|145
1741445400000|2025-03-08 14:50:00|137.61|136.61|137.61|136.61|137.64|136.64|137.46|136.46|128
1741445700000|2025-03-08 14:55:00|137.62|136.62|137.54|136.54|137.74|136.74|137.37|136.37|119
1741446000000|2025-03-08 15:00:00|137.52|136.52|137.33|136.33|137.58|136.58|137.26|136.26|122
1741446300000|2025-03-08 15:05:00|137.32|136.32|137.25|136.25|137.35|136.35|136.65|135.65|229
1741446600000|2025-03-08 15:10:00|137.23|136.23|137.47|136.47|137.49|136.49|137.06|136.06|147
1741446900000|2025-03-08 15:15:00|137.46|136.46|137.68|136.68|137.71|136.71|137.19|136.19|220
1741447200000|2025-03-08 15:20:00|137.58|136.58|137.5|136.5|137.88|136.88|137.43|136.43|191
1741447500000|2025-03-08 15:25:00|137.51|136.51|137.87|136.87|137.87|136.87|137.42|136.42|184
1741447800000|2025-03-08 15:30:00|137.86|136.86|137.95|136.95|138.14|137.14|137.61|136.61|246
1741448100000|2025-03-08 15:35:00|137.97|136.97|137.71|136.71|138.21|137.21|137.67|136.67|221
1741448400000|2025-03-08 15:40:00|137.7|136.7|137.99|136.99|138.07|137.07|137.64|136.64|130
1741448700000|2025-03-08 15:45:00|137.94|136.94|138.09|137.09|138.2|137.2|137.79|136.79|122
1741449000000|2025-03-08 15:50:00|138.07|137.07|137.84|136.84|138.22|137.22|137.83|136.83|151
1741449300000|2025-03-08 15:55:00|137.83|136.83|137.79|136.79|137.86|136.86|137.62|136.62|164
1741449600000|2025-03-08 16:00:00|137.8|136.8|137.92|136.92|137.97|136.97|137.67|136.67|132
1741449900000|2025-03-08 16:05:00|137.95|136.95|137.29|136.29|137.98|136.98|137.2|136.2|176
1741450200000|2025-03-08 16:10:00|137.3|136.3|137.16|136.16|137.31|136.31|136.99|135.99|205
1741450500000|2025-03-08 16:15:00|137.17|136.17|136.56|135.56|137.18|136.18|136.47|135.47|207
1741450800000|2025-03-08 16:20:00|136.55|135.55|136.32|135.32|136.65|135.65|136.22|135.22|309
1741451100000|2025-03-08 16:25:00|136.31|135.31|136.51|135.51|136.58|135.58|136.05|135.05|320
1741451400000|2025-03-08 16:30:00|136.52|135.52|136.73|135.73|136.81|135.81|136.12|135.12|285
1741451700000|2025-03-08 16:35:00|136.74|135.74|136.99|135.99|137.04|136.04|136.74|135.74|205
1741452000000|2025-03-08 16:40:00|137|136|136.73|135.73|137.01|136.01|136.55|135.55|206
1741452300000|2025-03-08 16:45:00|136.72|135.72|136.41|135.41|136.72|135.72|136.36|135.36|306
1741452600000|2025-03-08 16:50:00|136.42|135.42|136.85|135.85|136.94|135.94|136.37|135.37|231
1741452900000|2025-03-08 16:55:00|136.87|135.87|136.78|135.78|136.89|135.89|136.67|135.67|146
1741453200000|2025-03-08 17:00:00|136.75|135.75|136.22|135.22|136.81|135.81|136.16|135.16|203
1741453500000|2025-03-08 17:05:00|136.23|135.23|136.14|135.14|136.37|135.37|136|135|226
1741453800000|2025-03-08 17:10:00|136.13|135.13|136.14|135.14|136.26|135.26|135.92|134.92|192
1741454100000|2025-03-08 17:15:00|136.16|135.16|137.05|136.05|137.06|136.06|136.06|135.06|365
1741454400000|2025-03-08 17:20:00|137.06|136.06|137.41|136.41|137.7|136.7|136.95|135.95|381
1741454700000|2025-03-08 17:25:00|137.4|136.4|137.11|136.11|137.5|136.5|137.11|136.11|188
1741455000000|2025-03-08 17:30:00|137.08|136.08|137.81|136.81|137.86|136.86|137.05|136.05|320
1741455300000|2025-03-08 17:35:00|137.83|136.83|137.76|136.76|137.95|136.95|137.42|136.42|304
1741455600000|2025-03-08 17:40:00|137.77|136.77|137.41|136.41|137.87|136.87|137.29|136.29|190
1741455900000|2025-03-08 17:45:00|137.42|136.42|137.16|136.16|137.49|136.49|137.06|136.06|170
1741456200000|2025-03-08 17:50:00|137.17|136.17|137.32|136.32|137.37|136.37|137.15|136.15|120
1741456500000|2025-03-08 17:55:00|137.31|136.31|137.57|136.57|137.59|136.59|137.22|136.22|96
1741456800000|2025-03-08 18:00:00|137.55|136.55|137.34|136.34|137.66|136.66|137.32|136.32|151
1741457100000|2025-03-08 18:05:00|137.33|136.33|137.65|136.65|137.78|136.78|137.31|136.31|148
1741457400000|2025-03-08 18:10:00|137.64|136.64|137.64|136.64|137.82|136.82|137.52|136.52|146
1741457700000|2025-03-08 18:15:00|137.67|136.67|137.52|136.52|137.72|136.72|137.42|136.42|112
1741458000000|2025-03-08 18:20:00|137.53|136.53|137.61|136.61|137.67|136.67|137.11|136.11|142
1741458300000|2025-03-08 18:25:00|137.62|136.62|137.75|136.75|137.81|136.81|137.49|136.49|123
1741458600000|2025-03-08 18:30:00|137.78|136.78|137.91|136.91|138.04|137.04|137.74|136.74|99
1741458900000|2025-03-08 18:35:00|137.97|136.97|138.11|137.11|138.23|137.23|137.83|136.83|142
1741459200000|2025-03-08 18:40:00|138.14|137.14|138.18|137.18|138.44|137.44|138.14|137.14|115
1741459500000|2025-03-08 18:45:00|138.17|137.17|138.36|137.36|138.51|137.51|138.15|137.15|128
1741459800000|2025-03-08 18:50:00|138.37|137.37|138.34|137.34|138.51|137.51|138.17|137.17|116
1741460100000|2025-03-08 18:55:00|138.33|137.33|138.33|137.33|138.47|137.47|138.27|137.27|95
1741460400000|2025-03-08 19:00:00|138.34|137.34|138.24|137.24|138.37|137.37|138.09|137.09|152
1741460700000|2025-03-08 19:05:00|138.22|137.22|138.06|137.06|138.24|137.24|137.71|136.71|129
1741461000000|2025-03-08 19:10:00|138.07|137.07|138.15|137.15|138.36|137.36|137.98|136.98|143
1741461300000|2025-03-08 19:15:00|138.14|137.14|138.08|137.08|138.23|137.23|137.75|136.75|143
1741461600000|2025-03-08 19:20:00|138.09|137.09|138.29|137.29|138.29|137.29|138.04|137.04|119
1741461900000|2025-03-08 19:25:00|138.26|137.26|138.96|137.96|138.98|137.98|138.26|137.26|186
1741462200000|2025-03-08 19:30:00|138.95|137.95|139.02|138.02|139.14|138.14|138.76|137.76|211
1741462500000|2025-03-08 19:35:00|139|138|139.01|138.01|139.16|138.16|138.88|137.88|192
1741462800000|2025-03-08 19:40:00|139.02|138.02|138.97|137.97|139.12|138.12|138.89|137.89|129
1741463100000|2025-03-08 19:45:00|138.95|137.95|139.39|138.39|139.43|138.43|138.8|137.8|176
1741463400000|2025-03-08 19:50:00|139.38|138.38|139.32|138.32|139.38|138.38|139.05|138.05|178
1741463700000|2025-03-08 19:55:00|139.31|138.31|138.92|137.92|139.32|138.32|138.92|137.92|90
1741464000000|2025-03-08 20:00:00|138.95|137.95|138.96|137.96|139.18|138.18|138.94|137.94|191
1741464300000|2025-03-08 20:05:00|139|138|138.86|137.86|139|138|138.71|137.71|204
1741464600000|2025-03-08 20:10:00|138.82|137.82|138.74|137.74|138.92|137.92|138.59|137.59|93
1741464900000|2025-03-08 20:15:00|138.75|137.75|138.63|137.63|138.83|137.83|138.52|137.52|109
1741465200000|2025-03-08 20:20:00|138.64|137.64|138.43|137.43|138.65|137.65|138.3|137.3|121
1741465500000|2025-03-08 20:25:00|138.47|137.47|138.49|137.49|138.53|137.53|138.29|137.29|63
1741465800000|2025-03-08 20:30:00|138.5|137.5|138.37|137.37|138.55|137.55|138.26|137.26|114
1741466100000|2025-03-08 20:35:00|138.33|137.33|138.42|137.42|138.45|137.45|138.23|137.23|74
1741466400000|2025-03-08 20:40:00|138.43|137.43|138.29|137.29|138.46|137.46|138.08|137.08|100
1741466700000|2025-03-08 20:45:00|138.34|137.34|138.46|137.46|138.48|137.48|138.16|137.16|110
1741467000000|2025-03-08 20:50:00|138.45|137.45|138.23|137.23|138.46|137.46|138.13|137.13|95
1741467300000|2025-03-08 20:55:00|138.34|137.34|138.29|137.29|138.42|137.42|138.16|137.16|44
1741467600000|2025-03-08 21:00:00|138.3|137.3|138.41|137.41|138.41|137.41|138.18|137.18|87
1741467900000|2025-03-08 21:05:00|138.4|137.4|138.56|137.56|138.59|137.59|138.32|137.32|116
1741468200000|2025-03-08 21:10:00|138.58|137.58|138.55|137.55|138.63|137.63|138.34|137.34|66
1741468500000|2025-03-08 21:15:00|138.61|137.61|138.72|137.72|138.77|137.77|138.5|137.5|93
1741468800000|2025-03-08 21:20:00|138.75|137.75|138.83|137.83|138.88|137.88|138.65|137.65|90
1741469100000|2025-03-08 21:25:00|138.86|137.86|139.03|138.03|139.16|138.16|138.86|137.86|95
1741469400000|2025-03-08 21:30:00|138.97|137.97|138.87|137.87|139.16|138.16|138.78|137.78|137
1741469700000|2025-03-08 21:35:00|138.86|137.86|138.62|137.62|138.87|137.87|138.57|137.57|105
1741470000000|2025-03-08 21:40:00|138.6|137.6|138.5|137.5|138.69|137.69|138.44|137.44|161
1741470300000|2025-03-08 21:45:00|138.51|137.51|138.4|137.4|138.57|137.57|138.33|137.33|191
1741470600000|2025-03-08 21:50:00|138.34|137.34|137.87|136.87|138.4|137.4|137.85|136.85|120
1741470900000|2025-03-08 21:55:00|137.88|136.88|137.84|136.84|138.06|137.06|137.78|136.78|100
1741471200000|2025-03-08 22:00:00|137.85|136.85|137.94|136.94|138.14|137.14|137.79|136.79|103
1741471500000|2025-03-08 22:05:00|137.95|136.95|138|137|138.09|137.09|137.81|136.81|55
1741471800000|2025-03-08 22:10:00|137.94|136.94|137.23|136.23|137.94|136.94|137.17|136.17|155
1741472100000|2025-03-08 22:15:00|137.24|136.24|137.28|136.28|137.42|136.42|137.17|136.17|148
1741472400000|2025-03-08 22:20:00|137.29|136.29|137.03|136.03|137.29|136.29|136.86|135.86|65
1741472700000|2025-03-08 22:25:00|137.04|136.04|137.28|136.28|137.28|136.28|136.97|135.97|72
1741473000000|2025-03-08 22:30:00|137.29|136.29|137.56|136.56|137.63|136.63|137.27|136.27|105
1741473300000|2025-03-08 22:35:00|137.55|136.55|137.74|136.74|137.83|136.83|137.41|136.41|110
1741473600000|2025-03-08 22:40:00|137.73|136.73|137.61|136.61|137.86|136.86|137.54|136.54|70
1741473900000|2025-03-08 22:45:00|137.59|136.59|137.73|136.73|137.76|136.76|137.49|136.49|24
1741474200000|2025-03-08 22:50:00|137.68|136.68|137.47|136.47|137.81|136.81|137.47|136.47|83
1741474500000|2025-03-08 22:55:00|137.46|136.46|137.91|136.91|137.92|136.92|137.28|136.28|141
1741474800000|2025-03-08 23:00:00|137.9|136.9|137.85|136.85|138|137|137.64|136.64|205
1741475100000|2025-03-08 23:05:00|137.84|136.84|138.06|137.06|138.12|137.12|137.58|136.58|181
1741475400000|2025-03-08 23:10:00|138.05|137.05|138.22|137.22|138.27|137.27|137.88|136.88|104
1741475700000|2025-03-08 23:15:00|138.21|137.21|137.87|136.87|138.26|137.26|137.7|136.7|119
1741476000000|2025-03-08 23:20:00|137.89|136.89|137.87|136.87|138.18|137.18|137.87|136.87|107
1741476300000|2025-03-08 23:25:00|137.86|136.86|137.75|136.75|137.93|136.93|137.59|136.59|82
1741476600000|2025-03-08 23:30:00|137.74|136.74|137.72|136.72|138.01|137.01|137.62|136.62|122
1741476900000|2025-03-08 23:35:00|137.76|136.76|137.61|136.61|137.8|136.8|137.38|136.38|151
1741477200000|2025-03-08 23:40:00|137.6|136.6|137.29|136.29|137.64|136.64|137.15|136.15|171
1741477500000|2025-03-08 23:45:00|137.3|136.3|137.34|136.34|137.34|136.34|137.07|136.07|89
1741477800000|2025-03-08 23:50:00|137.33|136.33|137.51|136.51|137.71|136.71|137.32|136.32|113
1741478100000|2025-03-08 23:55:00|137.5|136.5|137.58|136.58|137.63|136.63|137.44|136.44|95
1741478400000|2025-03-09 00:00:00|137.57|136.57|137.4|136.4|137.6|136.6|137.13|136.13|162
1741478700000|2025-03-09 00:05:00|137.43|136.43|137.85|136.85|138.04|137.04|137.42|136.42|225
1741479000000|2025-03-09 00:10:00|137.86|136.86|137.99|136.99|138.06|137.06|137.75|136.75|151
1741479300000|2025-03-09 00:15:00|137.98|136.98|138.12|137.12|138.22|137.22|137.97|136.97|142
1741479600000|2025-03-09 00:20:00|138.13|137.13|138.36|137.36|138.47|137.47|137.95|136.95|158
1741479900000|2025-03-09 00:25:00|138.37|137.37|138.47|137.47|138.55|137.55|138.2|137.2|133
1741480200000|2025-03-09 00:30:00|138.45|137.45|138.44|137.44|138.7|137.7|138.39|137.39|150
1741480500000|2025-03-09 00:35:00|138.45|137.45|138.67|137.67|138.71|137.71|138.39|137.39|163
1741480800000|2025-03-09 00:40:00|138.66|137.66|138.39|137.39|138.8|137.8|138.38|137.38|120
1741481100000|2025-03-09 00:45:00|138.4|137.4|138.57|137.57|138.76|137.76|138.37|137.37|127
1741481400000|2025-03-09 00:50:00|138.69|137.69|138.59|137.59|138.7|137.7|138.39|137.39|135
1741481700000|2025-03-09 00:55:00|138.6|137.6|138.71|137.71|138.79|137.79|138.55|137.55|76
1741482000000|2025-03-09 01:00:00|138.72|137.72|138.84|137.84|138.92|137.92|138.68|137.68|143
1741482300000|2025-03-09 01:05:00|138.85|137.85|138.82|137.82|139.05|138.05|138.66|137.66|118
1741482600000|2025-03-09 01:10:00|138.83|137.83|138.75|137.75|138.87|137.87|138.48|137.48|113
1741482900000|2025-03-09 01:15:00|138.74|137.74|138.82|137.82|138.84|137.84|138.63|137.63|127
1741483200000|2025-03-09 01:20:00|138.84|137.84|138.81|137.81|138.97|137.97|138.63|137.63|127
1741483500000|2025-03-09 01:25:00|138.79|137.79|138.59|137.59|138.87|137.87|138.59|137.59|101
1741483800000|2025-03-09 01:30:00|138.65|137.65|138.42|137.42|138.7|137.7|138.37|137.37|161
1741484100000|2025-03-09 01:35:00|138.43|137.43|138.04|137.04|138.5|137.5|138.04|137.04|116
1741484400000|2025-03-09 01:40:00|138.02|137.02|138.61|137.61|138.66|137.66|138|137|171
1741484700000|2025-03-09 01:45:00|138.64|137.64|138.52|137.52|138.8|137.8|138.42|137.42|142
1741485000000|2025-03-09 01:50:00|138.51|137.51|138.11|137.11|138.53|137.53|138.04|137.04|226
1741485300000|2025-03-09 01:55:00|138.12|137.12|138.46|137.46|138.52|137.52|138.01|137.01|161
1741485600000|2025-03-09 02:00:00|138.45|137.45|138.64|137.64|138.69|137.69|138.32|137.32|167
1741485900000|2025-03-09 02:05:00|138.65|137.65|138.26|137.26|138.68|137.68|138.21|137.21|195
1741486200000|2025-03-09 02:10:00|138.25|137.25|138.42|137.42|138.54|137.54|138.1|137.1|193
1741486500000|2025-03-09 02:15:00|138.38|137.38|138.66|137.66|138.7|137.7|138.13|137.13|120
1741486800000|2025-03-09 02:20:00|138.6|137.6|138.28|137.28|138.6|137.6|138.28|137.28|157
1741487100000|2025-03-09 02:25:00|138.29|137.29|138.5|137.5|138.5|137.5|138.15|137.15|101
1741487400000|2025-03-09 02:30:00|138.47|137.47|138.5|137.5|138.6|137.6|138.17|137.17|159
1741487700000|2025-03-09 02:35:00|138.49|137.49|138.31|137.31|138.62|137.62|138.18|137.18|162
1741488000000|2025-03-09 02:40:00|138.3|137.3|138.1|137.1|138.35|137.35|137.98|136.98|120
1741488300000|2025-03-09 02:45:00|137.94|136.94|137.75|136.75|138.16|137.16|137.53|136.53|159
1741488600000|2025-03-09 02:50:00|137.72|136.72|137.49|136.49|137.83|136.83|137.47|136.47|120
1741488900000|2025-03-09 02:55:00|137.48|136.48|137.74|136.74|137.8|136.8|137.47|136.47|111
1741489200000|2025-03-09 03:00:00|137.75|136.75|137.55|136.55|137.96|136.96|137.42|136.42|153
1741489500000|2025-03-09 03:05:00|137.56|136.56|137.71|136.71|137.86|136.86|137.44|136.44|195
1741489800000|2025-03-09 03:10:00|137.76|136.76|137.64|136.64|137.86|136.86|137.54|136.54|161
1741490100000|2025-03-09 03:15:00|137.66|136.66|137.84|136.84|138.05|137.05|137.66|136.66|143
1741490400000|2025-03-09 03:20:00|137.86|136.86|137.77|136.77|137.93|136.93|137.62|136.62|156
1741490700000|2025-03-09 03:25:00|137.75|136.75|138.03|137.03|138.07|137.07|137.75|136.75|91
1741491000000|2025-03-09 03:30:00|138.04|137.04|138.28|137.28|138.3|137.3|137.94|136.94|169
1741491300000|2025-03-09 03:35:00|138.27|137.27|138.62|137.62|138.68|137.68|138.24|137.24|169
1741491600000|2025-03-09 03:40:00|138.63|137.63|138.58|137.58|138.64|137.64|138.41|137.41|107
1741491900000|2025-03-09 03:45:00|138.57|137.57|138.62|137.62|138.68|137.68|138.23|137.23|168
1741492200000|2025-03-09 03:50:00|138.6|137.6|138.71|137.71|138.73|137.73|138.34|137.34|113
1741492500000|2025-03-09 03:55:00|138.69|137.69|138.52|137.52|138.85|137.85|138.51|137.51|150
1741492800000|2025-03-09 04:00:00|138.51|137.51|138.56|137.56|138.56|137.56|138.33|137.33|131
1741493100000|2025-03-09 04:05:00|138.63|137.63|138.54|137.54|138.76|137.76|138.35|137.35|148
1741493400000|2025-03-09 04:10:00|138.55|137.55|138.65|137.65|138.69|137.69|138.39|137.39|124
1741493700000|2025-03-09 04:15:00|138.66|137.66|138.42|137.42|138.78|137.78|138.42|137.42|137
1741494000000|2025-03-09 04:20:00|138.43|137.43|138.52|137.52|138.62|137.62|138.32|137.32|138
1741494300000|2025-03-09 04:25:00|138.51|137.51|138.37|137.37|138.57|137.57|138.29|137.29|69
1741494600000|2025-03-09 04:30:00|138.36|137.36|138.67|137.67|138.67|137.67|138.31|137.31|122
1741494900000|2025-03-09 04:35:00|138.65|137.65|138.71|137.71|138.87|137.87|138.51|137.51|85
1741495200000|2025-03-09 04:40:00|138.7|137.7|138.88|137.88|138.98|137.98|138.66|137.66|125
1741495500000|2025-03-09 04:45:00|138.96|137.96|138.68|137.68|138.98|137.98|138.54|137.54|75
1741495800000|2025-03-09 04:50:00|138.69|137.69|138.96|137.96|139|138|138.6|137.6|49
1741496100000|2025-03-09 04:55:00|139.01|138.01|139.1|138.1|139.26|138.26|138.81|137.81|81
1741496400000|2025-03-09 05:00:00|139.12|138.12|139.17|138.17|139.23|138.23|138.92|137.92|95
1741496700000|2025-03-09 05:05:00|139.16|138.16|138.98|137.98|139.22|138.22|138.83|137.83|111
1741497000000|2025-03-09 05:10:00|138.97|137.97|138.89|137.89|139.03|138.03|138.54|137.54|117
1741497300000|2025-03-09 05:15:00|138.95|137.95|138.98|137.98|139.02|138.02|138.67|137.67|76
1741497600000|2025-03-09 05:20:00|138.99|137.99|139.62|138.62|139.7|138.7|138.99|137.99|149
1741497900000|2025-03-09 05:25:00|139.61|138.61|139.89|138.89|139.96|138.96|139.51|138.51|229
1741498200000|2025-03-09 05:30:00|139.92|138.92|139.96|138.96|140.17|139.17|139.89|138.89|177
1741498500000|2025-03-09 05:35:00|139.97|138.97|139.65|138.65|139.98|138.98|139.5|138.5|154
1741498800000|2025-03-09 05:40:00|139.64|138.64|139.79|138.79|139.83|138.83|139.29|138.29|112
1741499100000|2025-03-09 05:45:00|139.82|138.82|139.58|138.58|139.89|138.89|139.31|138.31|105
1741499400000|2025-03-09 05:50:00|139.59|138.59|139.48|138.48|139.67|138.67|139.29|138.29|113
1741499700000|2025-03-09 05:55:00|139.47|138.47|139.39|138.39|139.51|138.51|139.21|138.21|73
1741500000000|2025-03-09 06:00:00|139.4|138.4|138.84|137.84|139.41|138.41|138.82|137.82|114
1741500300000|2025-03-09 06:05:00|138.83|137.83|138.71|137.71|139.21|138.21|138.54|137.54|165
1741500600000|2025-03-09 06:10:00|138.73|137.73|138.59|137.59|138.81|137.81|138.44|137.44|186
1741500900000|2025-03-09 06:15:00|138.58|137.58|138.58|137.58|138.66|137.66|138.25|137.25|251
1741501200000|2025-03-09 06:20:00|138.59|137.59|138.75|137.75|139|138|138.58|137.58|155
1741501500000|2025-03-09 06:25:00|138.8|137.8|139.01|138.01|139.07|138.07|138.76|137.76|97
1741501800000|2025-03-09 06:30:00|139.02|138.02|139.01|138.01|139.17|138.17|138.76|137.76|185
1741502100000|2025-03-09 06:35:00|139.02|138.02|139.02|138.02|139.11|138.11|138.83|137.83|81
1741502400000|2025-03-09 06:40:00|139.03|138.03|139.03|138.03|139.18|138.18|138.89|137.89|64
1741502700000|2025-03-09 06:45:00|139.02|138.02|139.2|138.2|139.22|138.22|138.98|137.98|87
1741503000000|2025-03-09 06:50:00|139.23|138.23|139.03|138.03|139.23|138.23|138.9|137.9|106
1741503300000|2025-03-09 06:55:00|139.04|138.04|139.09|138.09|139.13|138.13|138.59|137.59|111
1741503600000|2025-03-09 07:00:00|139.13|138.13|139.5|138.5|139.55|138.55|138.93|137.93|171
1741503900000|2025-03-09 07:05:00|139.51|138.51|139.63|138.63|139.64|138.64|139.46|138.46|76
1741504200000|2025-03-09 07:10:00|139.64|138.64|139.29|138.29|139.66|138.66|139.26|138.26|92
1741504500000|2025-03-09 07:15:00|139.3|138.3|139.36|138.36|139.8|138.8|139.3|138.3|132
1741504800000|2025-03-09 07:20:00|139.35|138.35|139.98|138.98|140.01|139.01|139.33|138.33|200
1741505100000|2025-03-09 07:25:00|139.97|138.97|140.04|139.04|140.04|139.04|139.85|138.85|81
1741505400000|2025-03-09 07:30:00|140.07|139.07|140.26|139.26|140.37|139.37|139.9|138.9|179
1741505700000|2025-03-09 07:35:00|140.25|139.25|140.33|139.33|140.35|139.35|139.99|138.99|139
1741506000000|2025-03-09 07:40:00|140.34|139.34|140.32|139.32|140.47|139.47|140.23|139.23|106
1741506300000|2025-03-09 07:45:00|140.36|139.36|140.21|139.21|140.39|139.39|140.08|139.08|90
1741506600000|2025-03-09 07:50:00|140.25|139.25|140.03|139.03|140.46|139.46|140.03|139.03|88
1741506900000|2025-03-09 07:55:00|140.08|139.08|140.31|139.31|140.34|139.34|139.88|138.88|123
1741507200000|2025-03-09 08:00:00|140.32|139.32|139.95|138.95|140.35|139.35|139.95|138.95|139
1741507500000|2025-03-09 08:05:00|139.97|138.97|139.86|138.86|140.13|139.13|139.84|138.84|90
1741507800000|2025-03-09 08:10:00|139.83|138.83|139.97|138.97|140.07|139.07|139.72|138.72|140
1741508100000|2025-03-09 08:15:00|139.99|138.99|140.22|139.22|140.31|139.31|139.9|138.9|184
1741508400000|2025-03-09 08:20:00|140.23|139.23|140.21|139.21|140.37|139.37|140.16|139.16|135
1741508700000|2025-03-09 08:25:00|140.19|139.19|140.06|139.06|140.31|139.31|139.88|138.88|146
1741509000000|2025-03-09 08:30:00|140.05|139.05|140.07|139.07|140.2|139.2|139.95|138.95|147
1741509300000|2025-03-09 08:35:00|140.11|139.11|139.89|138.89|140.31|139.31|139.89|138.89|121
1741509600000|2025-03-09 08:40:00|139.88|138.88|139.46|138.46|139.88|138.88|139.46|138.46|88
1741509900000|2025-03-09 08:45:00|139.48|138.48|140.06|139.06|140.12|139.12|139.48|138.48|100
1741510200000|2025-03-09 08:50:00|140.07|139.07|140.02|139.02|140.23|139.23|140.02|139.02|48
1741510500000|2025-03-09 08:55:00|140.16|139.16|139.9|138.9|140.22|139.22|139.74|138.74|108
1741510800000|2025-03-09 09:00:00|139.91|138.91|139.95|138.95|140.22|139.22|139.8|138.8|172
1741511100000|2025-03-09 09:05:00|139.94|138.94|139.49|138.49|140.06|139.06|139.34|138.34|158
1741511400000|2025-03-09 09:10:00|139.51|138.51|139.7|138.7|139.73|138.73|139.42|138.42|148
1741511700000|2025-03-09 09:15:00|139.71|138.71|139.46|138.46|139.84|138.84|139.31|138.31|157
1741512000000|2025-03-09 09:20:00|139.49|138.49|139.42|138.42|139.52|138.52|139.26|138.26|154
1741512300000|2025-03-09 09:25:00|139.43|138.43|139.7|138.7|139.74|138.74|139.2|138.2|95
1741512600000|2025-03-09 09:30:00|139.71|138.71|139.84|138.84|139.86|138.86|139.54|138.54|133
1741512900000|2025-03-09 09:35:00|139.82|138.82|139.3|138.3|139.88|138.88|139.13|138.13|94
1741513200000|2025-03-09 09:40:00|139.29|138.29|139.38|138.38|139.43|138.43|139.12|138.12|64
1741513500000|2025-03-09 09:45:00|139.39|138.39|139|138|139.39|138.39|138.86|137.86|151
1741513800000|2025-03-09 09:50:00|139.01|138.01|138.97|137.97|139.12|138.12|138.77|137.77|153
1741514100000|2025-03-09 09:55:00|138.96|137.96|138.67|137.67|139.04|138.04|138.51|137.51|194
1741514400000|2025-03-09 10:00:00|138.62|137.62|138.42|137.42|138.75|137.75|138.21|137.21|231
1741514700000|2025-03-09 10:05:00|138.43|137.43|138.12|137.12|138.87|137.87|138.12|137.12|216
1741515000000|2025-03-09 10:10:00|138.16|137.16|138.37|137.37|138.52|137.52|138.05|137.05|218
1741515300000|2025-03-09 10:15:00|138.36|137.36|137.98|136.98|138.45|137.45|137.98|136.98|334
1741515600000|2025-03-09 10:20:00|138.01|137.01|137.84|136.84|138.11|137.11|137.73|136.73|227
1741515900000|2025-03-09 10:25:00|137.83|136.83|137.61|136.61|138|137|137.44|136.44|260
1741516200000|2025-03-09 10:30:00|137.62|136.62|137.3|136.3|137.62|136.62|137.19|136.19|269
1741516500000|2025-03-09 10:35:00|137.32|136.32|137.18|136.18|137.39|136.39|137.03|136.03|169
1741516800000|2025-03-09 10:40:00|137.17|136.17|137.09|136.09|137.28|136.28|136.86|135.86|140
1741517100000|2025-03-09 10:45:00|137.08|136.08|136.61|135.61|137.08|136.08|136.61|135.61|219
1741517400000|2025-03-09 10:50:00|136.6|135.6|136.77|135.77|136.86|135.86|136.3|135.3|280
1741517700000|2025-03-09 10:55:00|136.76|135.76|136.61|135.61|136.76|135.76|136.43|135.43|147
1741518000000|2025-03-09 11:00:00|136.65|135.65|137.36|136.36|137.38|136.38|136.55|135.55|215
1741518300000|2025-03-09 11:05:00|137.33|136.33|137.09|136.09|137.38|136.38|136.8|135.8|194
1741518600000|2025-03-09 11:10:00|137.1|136.1|137.08|136.08|137.22|136.22|136.73|135.73|163
1741518900000|2025-03-09 11:15:00|137.11|136.11|137|136|137.19|136.19|136.51|135.51|236
1741519200000|2025-03-09 11:20:00|137.01|136.01|136.73|135.73|137.01|136.01|136.61|135.61|211
1741519500000|2025-03-09 11:25:00|136.74|135.74|136.87|135.87|136.93|135.93|136.62|135.62|146
1741519800000|2025-03-09 11:30:00|136.91|135.91|136.64|135.64|137.08|136.08|136.48|135.48|236
1741520100000|2025-03-09 11:35:00|136.63|135.63|136.42|135.42|136.64|135.64|136.27|135.27|241
1741520400000|2025-03-09 11:40:00|136.47|135.47|136.51|135.51|136.54|135.54|136.27|135.27|149
1741520700000|2025-03-09 11:45:00|136.52|135.52|136.42|135.42|136.64|135.64|136.36|135.36|191
1741521000000|2025-03-09 11:50:00|136.41|135.41|136.6|135.6|136.71|135.71|136.2|135.2|124
1741521300000|2025-03-09 11:55:00|136.63|135.63|136.91|135.91|137.1|136.1|136.56|135.56|163
1741521600000|2025-03-09 12:00:00|136.79|135.79|136.67|135.67|136.96|135.96|136.49|135.49|145
1741521900000|2025-03-09 12:05:00|136.64|135.64|136.25|135.25|136.95|135.95|136.09|135.09|346
1741522200000|2025-03-09 12:10:00|136.29|135.29|135.64|134.64|136.29|135.29|135.13|134.13|393
1741522500000|2025-03-09 12:15:00|135.53|134.53|136.02|135.02|136.2|135.2|135.53|134.53|225
1741522800000|2025-03-09 12:20:00|136.05|135.05|136.38|135.38|136.39|135.39|136.03|135.03|198
1741523100000|2025-03-09 12:25:00|136.39|135.39|136.08|135.08|136.42|135.42|135.9|134.9|182
1741523400000|2025-03-09 12:30:00|136.07|135.07|135.91|134.91|136.07|135.07|135.58|134.58|205
1741523700000|2025-03-09 12:35:00|135.96|134.96|136.43|135.43|136.52|135.52|135.86|134.86|185
1741524000000|2025-03-09 12:40:00|136.42|135.42|136.27|135.27|136.6|135.6|136.21|135.21|183
1741524300000|2025-03-09 12:45:00|136.21|135.21|136.49|135.49|136.53|135.53|135.99|134.99|132
1741524600000|2025-03-09 12:50:00|136.48|135.48|136.25|135.25|136.48|135.48|135.95|134.95|230
1741524900000|2025-03-09 12:55:00|136.22|135.22|136.07|135.07|136.28|135.28|135.88|134.88|123
1741525200000|2025-03-09 13:00:00|136.06|135.06|136.01|135.01|136.1|135.1|135.72|134.72|166
1741525500000|2025-03-09 13:05:00|136|135|135.3|134.3|136.01|135.01|135.22|134.22|225
1741525800000|2025-03-09 13:10:00|135.36|134.36|135.18|134.18|135.52|134.52|135.01|134.01|203
1741526100000|2025-03-09 13:15:00|135.16|134.16|135.1|134.1|135.41|134.41|134.93|133.93|254
1741526400000|2025-03-09 13:20:00|135.09|134.09|135.26|134.26|135.26|134.26|134.81|133.81|232
1741526700000|2025-03-09 13:25:00|135.27|134.27|135.8|134.8|135.8|134.8|135.25|134.25|183
1741527000000|2025-03-09 13:30:00|135.81|134.81|135.08|134.08|135.84|134.84|135.08|134.08|252
1741527300000|2025-03-09 13:35:00|135.09|134.09|134.68|133.68|135.22|134.22|134.54|133.54|355
1741527600000|2025-03-09 13:40:00|134.69|133.69|134.78|133.78|134.82|133.82|134.54|133.54|154
1741527900000|2025-03-09 13:45:00|134.79|133.79|134.48|133.48|134.83|133.83|134.26|133.26|406
1741528200000|2025-03-09 13:50:00|134.49|133.49|134.59|133.59|134.63|133.63|134.04|133.04|516
1741528500000|2025-03-09 13:55:00|134.58|133.58|133.78|132.78|134.62|133.62|133.67|132.67|315
1741528800000|2025-03-09 14:00:00|133.77|132.77|133.8|132.8|134.01|133.01|133.25|132.25|566
1741529100000|2025-03-09 14:05:00|133.81|132.81|133.67|132.67|134.01|133.01|133.55|132.55|420
1741529400000|2025-03-09 14:10:00|133.68|132.68|133.84|132.84|133.91|132.91|133.44|132.44|352
1741529700000|2025-03-09 14:15:00|133.9|132.9|134.42|133.42|134.58|133.58|133.73|132.73|395
1741530000000|2025-03-09 14:20:00|134.41|133.41|134.17|133.17|134.53|133.53|133.83|132.83|325
1741530300000|2025-03-09 14:25:00|134.22|133.22|133.75|132.75|134.24|133.24|133.65|132.65|281
1741530600000|2025-03-09 14:30:00|133.72|132.72|133.94|132.94|134.14|133.14|133.6|132.6|337
1741530900000|2025-03-09 14:35:00|133.93|132.93|134.25|133.25|134.45|133.45|133.9|132.9|335
1741531200000|2025-03-09 14:40:00|134.33|133.33|133.28|132.28|134.33|133.33|133.18|132.18|330
1741531500000|2025-03-09 14:45:00|133.29|132.29|133.2|132.2|133.4|132.4|132.94|131.94|392
1741531800000|2025-03-09 14:50:00|133.17|132.17|133.25|132.25|133.42|132.42|132.99|131.99|291
1741532100000|2025-03-09 14:55:00|133.31|132.31|133.86|132.86|133.88|132.88|133.25|132.25|219
1741532400000|2025-03-09 15:00:00|133.88|132.88|133.88|132.88|134.09|133.09|133.76|132.76|248
1741532700000|2025-03-09 15:05:00|133.87|132.87|133.25|132.25|133.93|132.93|133.25|132.25|198
1741533000000|2025-03-09 15:10:00|133.23|132.23|133.51|132.51|133.53|132.53|133|132|204
1741533300000|2025-03-09 15:15:00|133.5|132.5|132.54|131.54|133.51|132.51|132.34|131.34|246
1741533600000|2025-03-09 15:20:00|132.53|131.53|132.24|131.24|132.58|131.58|132.23|131.23|242
1741533900000|2025-03-09 15:25:00|132.23|131.23|132.51|131.51|132.57|131.57|131.96|130.96|280
1741534200000|2025-03-09 15:30:00|132.53|131.53|132.36|131.36|132.58|131.58|132.24|131.24|248
1741534500000|2025-03-09 15:35:00|132.35|131.35|132.06|131.06|132.48|131.48|131.96|130.96|216
1741534800000|2025-03-09 15:40:00|132.05|131.05|131.47|130.47|132.09|131.09|131.32|130.32|265
1741535100000|2025-03-09 15:45:00|131.44|130.44|131.21|130.21|131.59|130.59|130.52|129.52|618
1741535400000|2025-03-09 15:50:00|131.22|130.22|130.75|129.75|131.4|130.4|130.49|129.49|422
1741535700000|2025-03-09 15:55:00|130.74|129.74|130.84|129.84|131|130|130.61|129.61|321
1741536000000|2025-03-09 16:00:00|130.82|129.82|130.41|129.41|131.07|130.07|130.33|129.33|431
1741536300000|2025-03-09 16:05:00|130.43|129.43|131.05|130.05|131.07|130.07|130.27|129.27|500
1741536600000|2025-03-09 16:10:00|131.06|130.06|131.66|130.66|131.84|130.84|131.05|130.05|457
1741536900000|2025-03-09 16:15:00|131.64|130.64|131.19|130.19|132.15|131.15|131.02|130.02|382
1741537200000|2025-03-09 16:20:00|131.2|130.2|131.18|130.18|131.66|130.66|131.06|130.06|345
1741537500000|2025-03-09 16:25:00|131.17|130.17|131.06|130.06|131.42|130.42|130.74|129.74|415
1741537800000|2025-03-09 16:30:00|131.07|130.07|130.69|129.69|131.23|130.23|130.47|129.47|476
1741538100000|2025-03-09 16:35:00|130.66|129.66|129.67|128.67|130.72|129.72|129.29|128.29|674
1741538400000|2025-03-09 16:40:00|129.65|128.65|129.88|128.88|130.05|129.05|129.39|128.39|589
1741538700000|2025-03-09 16:45:00|129.87|128.87|129.6|128.6|129.89|128.89|129.23|128.23|396
1741539000000|2025-03-09 16:50:00|129.59|128.59|128.88|127.88|129.59|128.59|128.41|127.41|495
1741539300000|2025-03-09 16:55:00|128.9|127.9|128.58|127.58|128.92|127.92|128.36|127.36|384
1741539600000|2025-03-09 17:00:00|128.59|127.59|128.69|127.69|129.04|128.04|128.23|127.23|467
1741539900000|2025-03-09 17:05:00|128.71|127.71|128.29|127.29|128.81|127.81|127.82|126.82|534
1741540200000|2025-03-09 17:10:00|128.3|127.3|128.43|127.43|129.04|128.04|128.21|127.21|432
1741540500000|2025-03-09 17:15:00|128.42|127.42|128.4|127.4|129.07|128.07|128.36|127.36|458
1741540800000|2025-03-09 17:20:00|128.42|127.42|128.49|127.49|128.56|127.56|127.8|126.8|562
1741541100000|2025-03-09 17:25:00|128.48|127.48|128.75|127.75|128.9|127.9|128.46|127.46|360
1741541400000|2025-03-09 17:30:00|128.74|127.74|128.97|127.97|128.98|127.98|128.45|127.45|362
1741541700000|2025-03-09 17:35:00|128.96|127.96|128.6|127.6|129.16|128.16|128.57|127.57|365
1741542000000|2025-03-09 17:40:00|128.63|127.63|127.83|126.83|128.66|127.66|127.68|126.68|575
1741542300000|2025-03-09 17:45:00|127.89|126.89|128.65|127.65|128.91|127.91|127.78|126.78|530
1741542600000|2025-03-09 17:50:00|128.64|127.64|127.58|126.58|128.83|127.83|127.5|126.5|517
1741542900000|2025-03-09 17:55:00|127.57|126.57|127.12|126.12|127.71|126.71|126.91|125.91|573
1741543200000|2025-03-09 18:00:00|127.11|126.11|127.49|126.49|128.03|127.03|126.78|125.78|561
1741543500000|2025-03-09 18:05:00|127.55|126.55|128.01|127.01|128.46|127.46|127.05|126.05|534
1741543800000|2025-03-09 18:10:00|128|127|127.54|126.54|128.51|127.51|127.5|126.5|532
1741544100000|2025-03-09 18:15:00|127.6|126.6|126.52|125.52|127.67|126.67|126.44|125.44|588
1741544400000|2025-03-09 18:20:00|126.51|125.51|127.44|126.44|127.59|126.59|126.51|125.51|692
1741544700000|2025-03-09 18:25:00|127.43|126.43|128.53|127.53|129.16|128.16|127.21|126.21|608
1741545000000|2025-03-09 18:30:00|128.54|127.54|128.37|127.37|128.91|127.91|128.18|127.18|608
1741545300000|2025-03-09 18:35:00|128.4|127.4|127.6|126.6|128.42|127.42|127.18|126.18|585
1741545600000|2025-03-09 18:40:00|127.59|126.59|127.48|126.48|127.63|126.63|126.76|125.76|564
1741545900000|2025-03-09 18:45:00|127.49|126.49|127.01|126.01|127.82|126.82|126.98|125.98|523
1741546200000|2025-03-09 18:50:00|126.98|125.98|127.88|126.88|128.05|127.05|126.92|125.92|612
1741546500000|2025-03-09 18:55:00|127.89|126.89|128.21|127.21|128.55|127.55|127.87|126.87|436
1741546800000|2025-03-09 19:00:00|128.23|127.23|128.65|127.65|128.94|127.94|128.15|127.15|503
1741547100000|2025-03-09 19:05:00|128.62|127.62|128.51|127.51|128.63|127.63|128.08|127.08|345
1741547400000|2025-03-09 19:10:00|128.49|127.49|128.63|127.63|128.77|127.77|128.23|127.23|385
1741547700000|2025-03-09 19:15:00|128.62|127.62|128.47|127.47|129.31|128.31|128.32|127.32|431
1741548000000|2025-03-09 19:20:00|128.46|127.46|128.9|127.9|128.93|127.93|128.42|127.42|313
1741548300000|2025-03-09 19:25:00|128.88|127.88|128.96|127.96|129.2|128.2|128.8|127.8|245
1741548600000|2025-03-09 19:30:00|129|128|129.71|128.71|130.04|129.04|128.95|127.95|427
1741548900000|2025-03-09 19:35:00|129.7|128.7|130.14|129.14|130.17|129.17|129.29|128.29|318
1741549200000|2025-03-09 19:40:00|130.15|129.15|129.95|128.95|130.16|129.16|129.78|128.78|271
1741549500000|2025-03-09 19:45:00|129.98|128.98|130.38|129.38|130.52|129.52|129.86|128.86|321
1741549800000|2025-03-09 19:50:00|130.37|129.37|130.6|129.6|130.6|129.6|130.25|129.25|305
1741550100000|2025-03-09 19:55:00|130.61|129.61|129.84|128.84|130.61|129.61|129.62|128.62|279
1741550400000|2025-03-09 20:00:00|129.81|128.81|129.78|128.78|129.89|128.89|129.38|128.38|316
1741550700000|2025-03-09 20:05:00|129.79|128.79|130.42|129.42|130.56|129.56|129.59|128.59|285
1741551000000|2025-03-09 20:10:00|130.47|129.47|130.73|129.73|130.76|129.76|130.25|129.25|322
1741551300000|2025-03-09 20:15:00|130.72|129.72|130.47|129.47|131.19|130.19|130.42|129.42|348
1741551600000|2025-03-09 20:20:00|130.44|129.44|130.23|129.23|130.57|129.57|130.15|129.15|278
1741551900000|2025-03-09 20:25:00|130.3|129.3|130.18|129.18|130.3|129.3|129.92|128.92|214
1741552200000|2025-03-09 20:30:00|130.11|129.11|130.86|128.36|131.39|129.31|130.1|128.33|241
1741552500000|2025-03-09 20:35:00|130.85|128.35|130.54|128.04|130.89|128.39|130.51|128.01|207
1741552800000|2025-03-09 20:40:00|130.55|128.05|130.62|128.12|130.81|128.31|130.34|127.84|171
1741553100000|2025-03-09 20:45:00|130.61|128.11|130.18|127.68|130.7|128.2|129.86|127.36|284
1741553400000|2025-03-09 20:50:00|130.19|127.69|129.98|127.48|130.23|127.73|129.82|127.32|204
1741553700000|2025-03-09 20:55:00|129.97|127.47|129.71|127.21|129.98|127.48|129.66|127.16|218
1741554000000|2025-03-09 21:00:00|129.69|127.19|129.61|127.11|129.98|127.48|129.46|126.96|223
1741554300000|2025-03-09 21:05:00|129.56|127.06|129.67|127.17|129.85|127.35|129.54|127.04|217
1741554600000|2025-03-09 21:10:00|129.68|127.18|129.23|126.73|129.68|127.18|128.89|126.39|251
1741554900000|2025-03-09 21:15:00|129.22|126.72|129.59|127.09|129.59|127.09|129.02|126.52|252
1741555200000|2025-03-09 21:20:00|129.58|127.08|128.78|126.28|129.58|127.08|128.66|126.16|270
1741555500000|2025-03-09 21:25:00|128.77|126.27|128.96|126.46|129.09|126.59|128.73|126.23|171
1741555800000|2025-03-09 21:30:00|128.93|126.43|129.16|126.66|129.46|126.96|128.74|126.24|141
1741556100000|2025-03-09 21:35:00|129.21|126.71|129.09|126.59|129.23|126.73|128.87|126.37|183
1741556400000|2025-03-09 21:40:00|129.08|126.58|129.51|127.01|129.56|127.06|129.03|126.53|151
1741556700000|2025-03-09 21:45:00|129.56|127.06|129.63|127.13|129.93|127.43|129.45|126.95|172
1741557000000|2025-03-09 21:50:00|129.62|127.12|129.36|126.86|129.62|127.12|128.74|126.24|192
1741557300000|2025-03-09 21:55:00|129.35|126.85|129.25|126.75|129.35|126.85|129.07|126.57|192
1741557600000|2025-03-09 22:00:00|129.23|126.73|128.79|126.29|129.4|126.9|128.59|126.09|346
1741557900000|2025-03-09 22:05:00|128.81|126.31|127.66|126.66|128.81|127.13|127.58|126.27|100
1741558200000|2025-03-09 22:10:00|127.67|126.67|127.87|126.87|127.87|126.87|127.58|126.58|54
1741558500000|2025-03-09 22:15:00|127.85|126.85|128.07|127.07|128.16|127.16|127.84|126.84|47
1741558800000|2025-03-09 22:20:00|128.08|127.08|127.9|126.9|128.45|127.45|127.89|126.89|52
1741559100000|2025-03-09 22:25:00|127.91|126.91|127.4|126.4|127.92|126.92|127.22|126.22|72
1741559400000|2025-03-09 22:30:00|127.41|126.41|127.34|126.34|127.56|126.56|127.17|126.17|67
1741559700000|2025-03-09 22:35:00|127.35|126.35|127.73|126.73|127.83|126.83|127.35|126.35|76
1741560000000|2025-03-09 22:40:00|127.75|126.75|127.75|126.75|127.9|126.9|127.51|126.51|103
1741560300000|2025-03-09 22:45:00|127.65|126.65|127.44|126.44|127.74|126.74|127.31|126.31|80
1741560600000|2025-03-09 22:50:00|127.45|126.45|127.23|126.23|127.51|126.51|127.14|126.14|63
1741560900000|2025-03-09 22:55:00|127.27|126.27|127.42|126.42|127.83|126.83|127.2|126.2|146
1741561200000|2025-03-09 23:00:00|127.43|126.43|127.08|126.08|127.84|126.84|126.88|125.88|150
1741561500000|2025-03-09 23:05:00|127.01|126.01|126.69|125.69|127.06|126.06|126.1|125.1|163
1741561800000|2025-03-09 23:10:00|126.67|125.67|127.52|126.52|128.04|127.04|126.67|125.67|179
1741562100000|2025-03-09 23:15:00|127.53|126.53|127.88|126.88|128.24|127.24|127.31|126.31|148
1741562400000|2025-03-09 23:20:00|127.8|126.8|127.26|126.26|127.85|126.85|127.22|126.22|107
1741562700000|2025-03-09 23:25:00|127.28|126.28|127.3|126.3|127.58|126.58|127.19|126.19|107
1741563000000|2025-03-09 23:30:00|127.29|126.29|127.43|126.43|127.62|126.62|127.06|126.06|155
1741563300000|2025-03-09 23:35:00|127.42|126.42|127.28|126.28|127.77|126.77|127.28|126.28|100
1741563600000|2025-03-09 23:40:00|127.27|126.27|126.51|125.51|127.27|126.27|126.22|125.22|79
1741563900000|2025-03-09 23:45:00|126.52|125.52|126.7|125.7|126.83|125.83|126.3|125.3|83
1741564200000|2025-03-09 23:50:00|126.65|125.65|127.23|126.23|127.23|126.23|126.58|125.58|108
1741564500000|2025-03-09 23:55:00|127.26|126.26|127|126|127.27|126.27|126.93|125.93|60
1741564800000|2025-03-10 00:00:00|127.02|126.02|128.01|127.01|128.01|127.01|126.92|125.92|157
1741565100000|2025-03-10 00:05:00|127.96|126.96|127.56|126.56|128.2|127.2|127.55|126.55|124
1741565400000|2025-03-10 00:10:00|127.58|126.58|127.2|126.2|127.58|126.58|127.16|126.16|105
1741565700000|2025-03-10 00:15:00|127.16|126.16|126.61|125.61|127.16|126.16|126.57|125.57|76
1741566000000|2025-03-10 00:20:00|126.6|125.6|127|126|127.01|126.01|126.43|125.43|79
1741566300000|2025-03-10 00:25:00|127.01|126.01|126.48|125.48|127.01|126.01|126.48|125.48|45
1741566600000|2025-03-10 00:30:00|126.41|125.41|124.95|123.95|126.41|125.41|124.72|123.72|154
1741566900000|2025-03-10 00:35:00|124.91|123.91|125.57|124.57|125.57|124.57|124.77|123.77|138
1741567200000|2025-03-10 00:40:00|125.54|124.54|127.44|126.44|128.02|127.02|125.54|124.54|176
1741567500000|2025-03-10 00:45:00|127.39|126.39|127.99|126.99|128.06|127.06|127.33|126.33|201
1741567800000|2025-03-10 00:50:00|127.96|126.96|128.11|127.11|128.46|127.46|127.78|126.78|147
1741568100000|2025-03-10 00:55:00|128.01|127.01|127.93|126.93|128.09|127.09|127.73|126.73|127
1741568400000|2025-03-10 01:00:00|127.91|126.91|128.86|127.86|128.88|127.88|127.58|126.58|191
1741568700000|2025-03-10 01:05:00|128.81|127.81|128.51|127.51|128.91|127.91|128.45|127.45|155
1741569000000|2025-03-10 01:10:00|128.52|127.52|128.02|127.02|128.52|127.52|127.7|126.7|130
1741569300000|2025-03-10 01:15:00|127.97|126.97|127.62|126.62|128.02|127.02|127.2|126.2|106
1741569600000|2025-03-10 01:20:00|127.54|126.54|127.78|126.78|127.79|126.79|127.26|126.26|70
1741569900000|2025-03-10 01:25:00|127.79|126.79|127.93|126.93|128.02|127.02|127.61|126.61|59
1741570200000|2025-03-10 01:30:00|127.91|126.91|127.98|126.98|128.2|127.2|127.76|126.76|100
1741570500000|2025-03-10 01:35:00|127.96|126.96|127.63|126.63|127.96|126.96|127.42|126.42|63
1741570800000|2025-03-10 01:40:00|127.61|126.61|128.07|127.07|128.12|127.12|127.6|126.6|53
1741571100000|2025-03-10 01:45:00|128.06|127.06|127.88|126.88|128.06|127.06|127.68|126.68|73
1741571400000|2025-03-10 01:50:00|127.89|126.89|128.12|127.12|128.19|127.19|127.81|126.81|48
1741571700000|2025-03-10 01:55:00|128.13|127.13|127.83|126.83|128.14|127.14|127.83|126.83|26
1741572000000|2025-03-10 02:00:00|127.85|126.85|127.43|126.43|128.27|127.27|127.41|126.41|57
1741572300000|2025-03-10 02:05:00|127.44|126.44|127.93|126.93|127.93|126.93|127.34|126.34|71
1741572600000|2025-03-10 02:10:00|127.91|126.91|128.33|127.33|128.44|127.44|127.85|126.85|54
1741572900000|2025-03-10 02:15:00|128.32|127.32|128.93|127.93|129.6|128.6|128.32|127.32|132
1741573200000|2025-03-10 02:20:00|128.92|127.92|128.85|127.85|129.16|128.16|128.85|127.85|52
1741573500000|2025-03-10 02:25:00|128.82|127.82|128.6|127.6|128.98|127.98|128.6|127.6|47
1741573800000|2025-03-10 02:30:00|128.63|127.63|128.89|127.89|128.9|127.9|128.6|127.6|43
1741574100000|2025-03-10 02:35:00|128.9|127.9|129.21|128.21|129.43|128.43|128.9|127.9|79
1741574400000|2025-03-10 02:40:00|129.14|128.14|128.48|127.48|129.17|128.17|128.48|127.48|44
1741574700000|2025-03-10 02:45:00|128.42|127.42|128.42|127.42|128.69|127.69|128.39|127.39|40
1741575000000|2025-03-10 02:50:00|128.41|127.41|128.32|127.32|128.41|127.41|127.83|126.83|85
1741575300000|2025-03-10 02:55:00|128.29|127.29|128.1|127.1|128.39|127.39|128.1|127.1|45
1741575600000|2025-03-10 03:00:00|128.09|127.09|127.72|126.72|128.12|127.12|127.65|126.65|75
1741575900000|2025-03-10 03:05:00|127.73|126.73|127.5|126.5|127.84|126.84|127.43|126.43|78
1741576200000|2025-03-10 03:10:00|127.52|126.52|127.23|126.23|127.55|126.55|127.23|126.23|78
1741576500000|2025-03-10 03:15:00|127.24|126.24|127.17|126.17|127.33|126.33|127.09|126.09|67
1741576800000|2025-03-10 03:20:00|127.18|126.18|127.08|126.08|127.29|126.29|127.02|126.02|57
1741577100000|2025-03-10 03:25:00|127.09|126.09|127.08|126.08|127.13|126.13|127.02|126.02|56
1741577400000|2025-03-10 03:30:00|127.07|126.07|127.13|126.13|127.35|126.35|127.07|126.07|62
1741577700000|2025-03-10 03:35:00|127.14|126.14|127.51|126.51|127.52|126.52|127.14|126.14|48
1741578000000|2025-03-10 03:40:00|127.49|126.49|127.78|126.78|127.81|126.81|127.48|126.48|66
1741578300000|2025-03-10 03:45:00|127.77|126.77|127.88|126.88|127.89|126.89|127.74|126.74|31
1741578600000|2025-03-10 03:50:00|127.84|126.84|127.55|126.55|127.84|126.84|127.37|126.37|20
1741578900000|2025-03-10 03:55:00|127.53|126.53|127.25|126.25|127.59|126.59|127.24|126.24|12
1741579200000|2025-03-10 04:00:00|127.27|126.27|127.71|126.71|127.71|126.71|127.2|126.2|65
1741579500000|2025-03-10 04:05:00|127.72|126.72|127.78|126.78|127.97|126.97|127.69|126.69|50
1741579800000|2025-03-10 04:10:00|127.83|126.83|128.25|127.25|128.28|127.28|127.81|126.81|71
1741580100000|2025-03-10 04:15:00|128.26|127.26|128.48|127.48|128.5|127.5|128.15|127.15|62
1741580400000|2025-03-10 04:20:00|128.47|127.47|128.44|127.44|128.53|127.53|128.43|127.43|27
1741580700000|2025-03-10 04:25:00|128.42|127.42|128.36|127.36|128.43|127.43|128.15|127.15|29
1741581000000|2025-03-10 04:30:00|128.37|127.37|128.28|127.28|128.44|127.44|128.26|127.26|48
1741581300000|2025-03-10 04:35:00|128.29|127.29|127.96|126.96|128.31|127.31|127.96|126.96|24
1741581600000|2025-03-10 04:40:00|127.98|126.98|128.2|127.2|128.22|127.22|127.97|126.97|27
1741581900000|2025-03-10 04:45:00|128.19|127.19|128.54|127.54|128.56|127.56|128.19|127.19|27
1741582200000|2025-03-10 04:50:00|128.53|127.53|128.59|127.59|128.59|127.59|128.46|127.46|21
1741582500000|2025-03-10 04:55:00|128.58|127.58|128.82|127.82|128.82|127.82|128.58|127.58|47
1741582800000|2025-03-10 05:00:00|128.8|127.8|128.85|127.85|129.14|128.14|128.8|127.8|48
1741583100000|2025-03-10 05:05:00|128.83|127.83|128.87|127.87|128.88|127.88|128.82|127.82|18
1741583400000|2025-03-10 05:10:00|128.8|127.8|128.61|127.61|128.86|127.86|128.61|127.61|32
1741583700000|2025-03-10 05:15:00|128.62|127.62|129.39|128.39|129.43|128.43|128.62|127.62|64
1741584000000|2025-03-10 05:20:00|129.4|128.4|129.39|128.39|129.6|128.6|129.1|128.1|48
1741584300000|2025-03-10 05:25:00|129.42|128.42|129.31|128.31|129.72|128.72|129.31|128.31|25
1741584600000|2025-03-10 05:30:00|129.33|128.33|128.91|127.91|129.43|128.43|128.91|127.91|34
1741584900000|2025-03-10 05:35:00|128.9|127.9|128.51|127.51|128.94|127.94|128.51|127.51|96
1741585200000|2025-03-10 05:40:00|128.44|127.44|128.53|127.53|128.56|127.56|128.37|127.37|68
1741585500000|2025-03-10 05:45:00|128.55|127.55|128.47|127.47|128.71|127.71|128.47|127.47|48
1741585800000|2025-03-10 05:50:00|128.48|127.48|128.53|127.53|128.54|127.54|128.42|127.42|48
1741586100000|2025-03-10 05:55:00|128.54|127.54|128.19|127.19|128.6|127.6|128.19|127.19|38
1741586400000|2025-03-10 06:00:00|128.22|127.22|127.81|126.81|128.23|127.23|127.81|126.81|75
1741586700000|2025-03-10 06:05:00|127.74|126.74|127.96|126.96|127.97|126.97|127.69|126.69|71
1741587000000|2025-03-10 06:10:00|127.98|126.98|128.16|127.16|128.21|127.21|127.98|126.98|48
1741587300000|2025-03-10 06:15:00|128.13|127.13|128.42|127.42|128.49|127.49|128.05|127.05|54
1741587600000|2025-03-10 06:20:00|128.43|127.43|128.14|127.14|128.47|127.47|128.14|127.14|52
1741587900000|2025-03-10 06:25:00|128.15|127.15|127.81|126.81|128.16|127.16|127.81|126.81|22
1741588200000|2025-03-10 06:30:00|127.8|126.8|127.62|126.62|127.81|126.81|127.54|126.54|36
1741588500000|2025-03-10 06:35:00|127.61|126.61|127.35|126.35|127.63|126.63|127.35|126.35|34
1741588800000|2025-03-10 06:40:00|127.33|126.33|127.56|126.56|127.56|126.56|127.31|126.31|31
1741589100000|2025-03-10 06:45:00|127.59|126.59|127.78|126.78|127.79|126.79|127.59|126.59|27
1741589400000|2025-03-10 06:50:00|127.79|126.79|127.79|126.79|127.96|126.96|127.78|126.78|38
1741589700000|2025-03-10 06:55:00|127.8|126.8|127.9|126.9|127.92|126.92|127.8|126.8|17
1741590000000|2025-03-10 07:00:00|127.91|126.91|128.76|127.76|128.78|127.78|127.84|126.84|79
1741590300000|2025-03-10 07:05:00|128.71|127.71|128.45|127.45|128.72|127.72|128.38|127.38|58
1741590600000|2025-03-10 07:10:00|128.44|127.44|128.15|127.15|128.52|127.52|128.11|127.11|40
1741590900000|2025-03-10 07:15:00|128.14|127.14|128.55|127.55|128.62|127.62|128.06|127.06|77
1741591200000|2025-03-10 07:20:00|128.5|127.5|128.04|127.04|128.51|127.51|128.03|127.03|25
1741591500000|2025-03-10 07:25:00|128.03|127.03|127.85|126.85|128.03|127.03|127.76|126.76|33
1741591800000|2025-03-10 07:30:00|127.83|126.83|127.82|126.82|127.92|126.92|127.77|126.77|40
1741592100000|2025-03-10 07:35:00|127.83|126.83|128.13|127.13|128.19|127.19|127.8|126.8|35
1741592400000|2025-03-10 07:40:00|128.14|127.14|128.23|127.23|128.31|127.31|128.14|127.14|28
1741592700000|2025-03-10 07:45:00|128.26|127.26|128.23|127.23|128.32|127.32|128.16|127.16|29
1741593000000|2025-03-10 07:50:00|128.24|127.24|128.51|127.51|128.52|127.52|128.2|127.2|29
1741593300000|2025-03-10 07:55:00|128.49|127.49|128.61|127.61|128.62|127.62|128.34|127.34|43
1741593600000|2025-03-10 08:00:00|128.62|127.62|128.29|127.29|128.72|127.72|128.29|127.29|36
1741593900000|2025-03-10 08:05:00|128.28|127.28|128.23|127.23|128.28|127.28|128.14|127.14|41
1741594200000|2025-03-10 08:10:00|128.27|127.27|128.81|127.81|128.81|127.81|128.19|127.19|44
1741594500000|2025-03-10 08:15:00|128.8|127.8|128.53|127.53|129|128|128.46|127.46|50
1741594800000|2025-03-10 08:20:00|128.54|127.54|127.93|126.93|128.7|127.7|127.89|126.89|83
1741595100000|2025-03-10 08:25:00|127.95|126.95|127.69|126.69|128.05|127.05|127.62|126.62|52
1741595400000|2025-03-10 08:30:00|127.7|126.7|127.39|126.39|127.73|126.73|127.35|126.35|62
1741595700000|2025-03-10 08:35:00|127.35|126.35|126.67|125.67|127.37|126.37|126.54|125.54|90
1741596000000|2025-03-10 08:40:00|126.66|125.66|126.91|125.91|126.99|125.99|126.64|125.64|87
1741596300000|2025-03-10 08:45:00|126.92|125.92|127.08|126.08|127.15|126.15|126.85|125.85|100
1741596600000|2025-03-10 08:50:00|127.1|126.1|126.91|125.91|127.32|126.32|126.91|125.91|39
1741596900000|2025-03-10 08:55:00|126.93|125.93|126.66|125.66|126.93|125.93|126.51|125.51|32
1741597200000|2025-03-10 09:00:00|126.65|125.65|127.01|126.01|127.08|126.08|126.65|125.65|45
1741597500000|2025-03-10 09:05:00|127.05|126.05|127.15|126.15|127.54|126.54|127.01|126.01|67
1741597800000|2025-03-10 09:10:00|127.14|126.14|127.51|126.51|127.51|126.51|127.01|126.01|45
1741598100000|2025-03-10 09:15:00|127.52|126.52|130.04|129.04|130.83|129.83|127.52|126.52|319
1741598400000|2025-03-10 09:20:00|130.05|129.05|131.45|130.45|132.07|131.07|129.87|128.87|299
1741598700000|2025-03-10 09:25:00|131.46|130.46|130.75|129.75|131.78|130.78|130.69|129.69|323
1741599000000|2025-03-10 09:30:00|130.74|129.74|129.95|128.95|131.1|130.1|129.61|128.61|290
1741599300000|2025-03-10 09:35:00|129.97|128.97|129.1|128.1|130.17|129.17|129.08|128.08|140
1741599600000|2025-03-10 09:40:00|129.09|128.09|129.39|128.39|129.53|128.53|128.99|127.99|111
1741599900000|2025-03-10 09:45:00|129.43|128.43|129.51|128.51|129.81|128.81|129.21|128.21|113
1741600200000|2025-03-10 09:50:00|129.52|128.52|128.49|127.49|129.52|128.52|128.49|127.49|108
1741600500000|2025-03-10 09:55:00|128.5|127.5|128.71|127.71|128.72|127.72|128.01|127.01|150
1741600800000|2025-03-10 10:00:00|128.73|127.73|128.99|127.99|128.99|127.99|128.53|127.53|92
1741601100000|2025-03-10 10:05:00|129.01|128.01|129.15|128.15|129.39|128.39|128.91|127.91|118
1741601400000|2025-03-10 10:10:00|129.09|128.09|128.42|127.42|129.12|128.12|128.38|127.38|65
1741601700000|2025-03-10 10:15:00|128.4|127.4|128.57|127.57|128.7|127.7|128.29|127.29|116
1741602000000|2025-03-10 10:20:00|128.51|127.51|127.83|126.83|128.51|127.51|127.73|126.73|105
1741602300000|2025-03-10 10:25:00|127.81|126.81|127.62|126.62|127.96|126.96|127.32|126.32|138
1741602600000|2025-03-10 10:30:00|127.61|126.61|127.77|126.77|127.97|126.97|127.49|126.49|106
1741602900000|2025-03-10 10:35:00|127.78|126.78|127.9|126.9|127.96|126.96|127.66|126.66|52
1741603200000|2025-03-10 10:40:00|127.91|126.91|127.57|126.57|127.95|126.95|127.57|126.57|42
1741603500000|2025-03-10 10:45:00|127.59|126.59|127.62|126.62|127.89|126.89|127.5|126.5|121
1741603800000|2025-03-10 10:50:00|127.56|126.56|128.22|127.22|128.35|127.35|127.56|126.56|81
1741604100000|2025-03-10 10:55:00|128.19|127.19|128.14|127.14|128.19|127.19|127.99|126.99|52
1741604400000|2025-03-10 11:00:00|128.15|127.15|128.33|127.33|128.55|127.55|128.15|127.15|100
1741604700000|2025-03-10 11:05:00|128.37|127.37|128.5|127.5|128.55|127.55|128.28|127.28|76
1741605000000|2025-03-10 11:10:00|128.52|127.52|128.12|127.12|128.61|127.61|128.05|127.05|44
1741605300000|2025-03-10 11:15:00|128.1|127.1|128.4|127.4|128.42|127.42|127.99|126.99|69
1741605600000|2025-03-10 11:20:00|128.39|127.39|128.87|127.87|128.87|127.87|128.39|127.39|64
1741605900000|2025-03-10 11:25:00|128.86|127.86|128.82|127.82|128.95|127.95|128.71|127.71|52
1741606200000|2025-03-10 11:30:00|128.8|127.8|128.55|127.55|129.05|128.05|128.45|127.45|58
1741606500000|2025-03-10 11:35:00|128.56|127.56|128.86|127.86|129.17|128.17|128.56|127.56|75
1741606800000|2025-03-10 11:40:00|128.87|127.87|129.12|128.12|129.19|128.19|128.85|127.85|64
1741607100000|2025-03-10 11:45:00|129.06|128.06|129.54|128.54|129.55|128.55|129.06|128.06|95
1741607400000|2025-03-10 11:50:00|129.49|128.49|130.52|129.52|130.59|129.59|129.39|128.39|122
1741607700000|2025-03-10 11:55:00|130.27|129.27|130.41|129.41|130.87|129.87|130.26|129.26|173
1741608000000|2025-03-10 12:00:00|130.42|129.42|131.36|130.36|131.36|130.36|130.28|129.28|213
1741608300000|2025-03-10 12:05:00|131.32|130.32|130.66|129.66|131.39|130.39|130.65|129.65|167
1741608600000|2025-03-10 12:10:00|130.62|129.62|130.24|129.24|130.62|129.62|130.23|129.23|114
1741608900000|2025-03-10 12:15:00|130.23|129.23|130.16|129.16|130.49|129.49|130.05|129.05|81
1741609200000|2025-03-10 12:20:00|130.17|129.17|130.13|129.13|130.52|129.52|130.13|129.13|98
1741609500000|2025-03-10 12:25:00|130.1|129.1|129.24|128.24|130.1|129.1|129.24|128.24|138
1741609800000|2025-03-10 12:30:00|129.27|128.27|128.91|127.91|129.56|128.56|128.89|127.89|82
1741610100000|2025-03-10 12:35:00|128.92|127.92|129.34|128.34|129.37|128.37|128.89|127.89|81
1741610400000|2025-03-10 12:40:00|129.28|128.28|129.68|128.68|129.77|128.77|129.17|128.17|96
1741610700000|2025-03-10 12:45:00|129.64|128.64|129.24|128.24|129.7|128.7|129.2|128.2|74
1741611000000|2025-03-10 12:50:00|129.25|128.25|130.11|129.11|130.13|129.13|129.25|128.25|89
1741611300000|2025-03-10 12:55:00|130.13|129.13|129.99|128.99|130.15|129.15|129.9|128.9|49
1741611600000|2025-03-10 13:00:00|129.98|128.98|129.5|128.5|130.08|129.08|129.47|128.47|82
1741611900000|2025-03-10 13:05:00|129.49|128.49|129.2|128.2|129.58|128.58|129.15|128.15|102
1741612200000|2025-03-10 13:10:00|129.21|128.21|129.06|128.06|129.59|128.59|128.82|127.82|84
1741612500000|2025-03-10 13:15:00|129.04|128.04|128.16|127.16|129.29|128.29|128.14|127.14|71
1741612800000|2025-03-10 13:20:00|128.17|127.17|128.36|127.36|128.43|127.43|128.17|127.17|50
1741613100000|2025-03-10 13:25:00|128.35|127.35|128.37|127.37|128.51|127.51|128.26|127.26|35
1741613400000|2025-03-10 13:30:00|128.34|127.34|127.1|126.1|128.7|127.7|127.09|126.09|187
1741613700000|2025-03-10 13:35:00|127.12|126.12|127.15|126.15|127.7|126.7|126.83|125.83|205
1741614000000|2025-03-10 13:40:00|127.22|126.22|127.61|126.61|127.86|126.86|127.16|126.16|171
1741614300000|2025-03-10 13:45:00|127.62|126.62|126.85|125.85|127.98|126.98|126.7|125.7|117
1741614600000|2025-03-10 13:50:00|127.01|126.01|125.77|124.77|127.18|126.18|125.75|124.75|140
1741614900000|2025-03-10 13:55:00|125.76|124.76|125.51|124.51|125.99|124.99|125.43|124.43|145
1741615200000|2025-03-10 14:00:00|125.52|124.52|124.52|123.52|125.54|124.54|123.99|122.99|201
1741615500000|2025-03-10 14:05:00|124.51|123.51|124|123|124.64|123.64|123.6|122.6|230
1741615800000|2025-03-10 14:10:00|123.96|122.96|123.08|122.08|124.02|123.02|123.02|122.02|164
1741616100000|2025-03-10 14:15:00|122.99|121.99|122.03|121.03|123.34|122.34|121.35|120.35|250
1741616400000|2025-03-10 14:20:00|122.02|121.02|122.88|121.88|122.92|121.92|121.53|120.53|245
1741616700000|2025-03-10 14:25:00|122.87|121.87|122.46|121.46|123.93|122.93|122.44|121.44|231
1741617000000|2025-03-10 14:30:00|122.48|121.48|122.04|121.04|123.23|122.23|121.93|120.93|229
1741617300000|2025-03-10 14:35:00|122|121|122.47|121.47|122.94|121.94|121.22|120.22|273
1741617600000|2025-03-10 14:40:00|122.46|121.46|121.66|120.66|122.46|121.46|121.66|120.66|167
1741617900000|2025-03-10 14:45:00|121.68|120.68|121.6|120.6|122.25|121.25|121.07|120.07|207
1741618200000|2025-03-10 14:50:00|121.62|120.62|121.19|120.19|121.62|120.62|121.1|120.1|165
1741618500000|2025-03-10 14:55:00|121.16|120.16|121.81|120.81|121.81|120.81|120.85|119.85|182
1741618800000|2025-03-10 15:00:00|121.85|120.85|121.37|120.37|122.15|121.15|121.26|120.26|228
1741619100000|2025-03-10 15:05:00|121.48|120.48|122.68|121.68|122.78|121.78|121.46|120.46|194
1741619400000|2025-03-10 15:10:00|122.6|121.6|122.81|121.81|123.06|122.06|122.18|121.18|197
1741619700000|2025-03-10 15:15:00|122.82|121.82|122.32|121.32|123.13|122.13|122.22|121.22|185
1741620000000|2025-03-10 15:20:00|122.29|121.29|123.29|122.29|123.51|122.51|122.26|121.26|190
1741620300000|2025-03-10 15:25:00|123.28|122.28|123.3|122.3|123.69|122.69|123.19|122.19|186
1741620600000|2025-03-10 15:30:00|123.32|122.32|124.42|123.42|124.53|123.53|123.19|122.19|198
1741620900000|2025-03-10 15:35:00|124.36|123.36|123.99|122.99|124.7|123.7|123.93|122.93|204
1741621200000|2025-03-10 15:40:00|123.97|122.97|122.85|121.85|124.16|123.16|122.71|121.71|209
1741621500000|2025-03-10 15:45:00|122.86|121.86|123.43|122.43|123.79|122.79|122.84|121.84|209
1741621800000|2025-03-10 15:50:00|123.42|122.42|123.23|122.23|123.65|122.65|123.03|122.03|164
1741622100000|2025-03-10 15:55:00|123.2|122.2|122.44|121.44|123.22|122.22|122.43|121.43|186
1741622400000|2025-03-10 16:00:00|122.45|121.45|122.44|121.44|122.86|121.86|122.31|121.31|172
1741622700000|2025-03-10 16:05:00|122.42|121.42|121.59|120.59|122.44|121.44|121.22|120.22|144
1741623000000|2025-03-10 16:10:00|121.58|120.58|122.16|121.16|122.16|121.16|121.46|120.46|189
1741623300000|2025-03-10 16:15:00|122.15|121.15|121.77|120.77|122.15|121.15|121.45|120.45|205
1741623600000|2025-03-10 16:20:00|121.76|120.76|121.44|120.44|121.91|120.91|121.17|120.17|171
1741623900000|2025-03-10 16:25:00|121.42|120.42|121.47|120.47|121.7|120.7|121.23|120.23|175
1741624200000|2025-03-10 16:30:00|121.46|120.46|121.63|120.63|121.82|120.82|121.19|120.19|226
1741624500000|2025-03-10 16:35:00|121.6|120.6|121.07|120.07|121.6|120.6|121.06|120.06|151
1741624800000|2025-03-10 16:40:00|121.08|120.08|121.08|120.08|121.41|120.41|120.92|119.92|201
1741625100000|2025-03-10 16:45:00|121.07|120.07|120.81|119.81|121.32|120.32|120.73|119.73|163
1741625400000|2025-03-10 16:50:00|120.82|119.82|121.53|120.53|121.53|120.53|120.74|119.74|177
1741625700000|2025-03-10 16:55:00|121.49|120.49|121.33|120.33|121.82|120.82|121.32|120.32|154
1741626000000|2025-03-10 17:00:00|121.32|120.32|119.45|118.45|121.42|120.42|119.16|118.16|248
1741626300000|2025-03-10 17:05:00|119.46|118.46|118.84|117.84|119.73|118.73|117.77|116.77|292
1741626600000|2025-03-10 17:10:00|118.87|117.87|118.59|117.59|119.19|118.19|118.32|117.32|254
1741626900000|2025-03-10 17:15:00|118.53|117.53|119.34|118.34|120.23|119.23|118.46|117.46|251
1741627200000|2025-03-10 17:20:00|119.31|118.31|119.47|118.47|119.97|118.97|119.04|118.04|255
1741627500000|2025-03-10 17:25:00|119.41|118.41|119.06|118.06|119.5|118.5|119.06|118.06|208
1741627800000|2025-03-10 17:30:00|119.07|118.07|118.44|117.44|119.48|118.48|118.44|117.44|211
1741628100000|2025-03-10 17:35:00|118.46|117.46|118.17|117.17|118.71|117.71|117.76|116.76|231
1741628400000|2025-03-10 17:40:00|118.19|117.19|117.94|116.94|118.4|117.4|117.76|116.76|216
1741628700000|2025-03-10 17:45:00|117.92|116.92|117.62|116.62|118.4|117.4|117.17|116.17|262
1741629000000|2025-03-10 17:50:00|117.64|116.64|117.91|116.91|117.95|116.95|117.27|116.27|248
1741629300000|2025-03-10 17:55:00|117.93|116.93|118.11|117.11|118.91|117.91|117.66|116.66|224
1741629600000|2025-03-10 18:00:00|118.09|117.09|118.82|117.82|118.92|117.92|118.03|117.03|226
1741629900000|2025-03-10 18:05:00|118.83|117.83|118.81|117.81|119.08|118.08|118.2|117.2|239
1741630200000|2025-03-10 18:10:00|118.82|117.82|119.52|118.52|120|119|118.7|117.7|243
1741630500000|2025-03-10 18:15:00|119.51|118.51|118.78|117.78|119.77|118.77|118.75|117.75|224
1741630800000|2025-03-10 18:20:00|118.79|117.79|118.64|117.64|119.08|118.08|118.58|117.58|179
1741631100000|2025-03-10 18:25:00|118.62|117.62|118.99|117.99|118.99|117.99|118.35|117.35|201
1741631400000|2025-03-10 18:30:00|118.98|117.98|118.31|117.31|119.49|118.49|118.31|117.31|219
1741631700000|2025-03-10 18:35:00|118.37|117.37|118.56|117.56|118.67|117.67|118|117|217
1741632000000|2025-03-10 18:40:00|118.55|117.55|119.21|118.21|119.28|118.28|118.53|117.53|189
1741632300000|2025-03-10 18:45:00|119.15|118.15|118.56|117.56|119.15|118.15|118.34|117.34|201
1741632600000|2025-03-10 18:50:00|118.57|117.57|116.6|115.6|118.82|117.82|116.47|115.47|202
1741632900000|2025-03-10 18:55:00|116.64|115.64|116.34|115.34|117.29|116.29|116.04|115.04|267
1741633200000|2025-03-10 19:00:00|116.38|115.38|116.5|115.5|117.4|116.4|116.01|115.01|273
1741633500000|2025-03-10 19:05:00|116.47|115.47|117.47|116.47|117.72|116.72|116.36|115.36|279
1741633800000|2025-03-10 19:10:00|117.5|116.5|117.94|116.94|118.23|117.23|117.22|116.22|257
1741634100000|2025-03-10 19:15:00|117.95|116.95|118.9|117.9|119.07|118.07|117.88|116.88|263
1741634400000|2025-03-10 19:20:00|118.92|117.92|119.09|118.09|119.3|118.3|118.51|117.51|262
1741634700000|2025-03-10 19:25:00|119.08|118.08|118.64|117.64|119.25|118.25|118.61|117.61|250
1741635000000|2025-03-10 19:30:00|118.71|117.71|120.1|119.1|120.67|119.67|118.56|117.56|268
1741635300000|2025-03-10 19:35:00|120.07|119.07|120.03|119.03|120.28|119.28|119.6|118.6|232
1741635600000|2025-03-10 19:40:00|120.01|119.01|119.4|118.4|120.03|119.03|119.36|118.36|212
1741635900000|2025-03-10 19:45:00|119.41|118.41|119.87|118.87|120.02|119.02|119.41|118.41|212
1741636200000|2025-03-10 19:50:00|119.86|118.86|120.12|119.12|120.47|119.47|119.86|118.86|197
1741636500000|2025-03-10 19:55:00|120.17|119.17|120.19|119.19|120.41|119.41|119.71|118.71|216
1741636800000|2025-03-10 20:00:00|120.24|119.24|120.44|119.44|120.73|119.73|119.75|118.75|191
1741637100000|2025-03-10 20:05:00|120.41|119.41|120.35|119.35|120.73|119.73|120.13|119.13|181
1741637400000|2025-03-10 20:10:00|120.39|119.39|120.5|119.5|120.72|119.72|120.2|119.2|192
1741637700000|2025-03-10 20:15:00|120.48|119.48|120.28|119.28|120.63|119.63|120.16|119.16|172
1741638000000|2025-03-10 20:20:00|120.27|119.27|120.01|119.01|120.28|119.28|119.66|118.66|144
1741638300000|2025-03-10 20:25:00|120|119|120.01|119.01|120.33|119.33|119.76|118.76|159
1741638600000|2025-03-10 20:30:00|120|119|119.43|118.43|120.29|119.29|119.42|118.42|174
1741638900000|2025-03-10 20:35:00|119.46|118.46|118.88|117.88|119.6|118.6|118.81|117.81|163
1741639200000|2025-03-10 20:40:00|118.85|117.85|118.57|117.57|119.01|118.01|118.33|117.33|132
1741639500000|2025-03-10 20:45:00|118.55|117.55|118.67|117.67|118.73|117.73|118.13|117.13|169
1741639800000|2025-03-10 20:50:00|118.7|117.7|119.49|118.49|119.53|118.53|118.65|117.65|185
1741640100000|2025-03-10 20:55:00|119.5|118.5|119.3|118.3|119.95|118.95|119.23|118.23|197
1741640400000|2025-03-10 21:00:00|119.29|118.29|118.91|117.91|119.42|118.42|118.8|117.8|387
1741640700000|2025-03-10 21:05:00|118.94|117.94|119.33|118.33|119.33|118.33|118.7|117.7|320
1741641000000|2025-03-10 21:10:00|119.34|118.34|120.35|119.35|120.48|119.48|119.33|118.33|414
1741641300000|2025-03-10 21:15:00|120.33|119.33|119.6|118.6|120.33|119.33|119.46|118.46|332
1741641600000|2025-03-10 21:20:00|119.61|118.61|119.88|118.88|119.91|118.91|119.19|118.19|219
1741641900000|2025-03-10 21:25:00|119.9|118.9|119.93|118.93|120.36|119.36|119.85|118.85|221
1741642200000|2025-03-10 21:30:00|119.92|118.92|119.75|118.75|119.92|118.92|119.45|118.45|216
1741642500000|2025-03-10 21:35:00|119.7|118.7|120.21|119.21|120.22|119.22|119.6|118.6|245
1741642800000|2025-03-10 21:40:00|120.2|119.2|119.96|118.96|120.53|119.53|119.94|118.94|178
1741643100000|2025-03-10 21:45:00|119.95|118.95|119.39|118.39|119.95|118.95|119.37|118.37|118
1741643400000|2025-03-10 21:50:00|119.38|118.38|119.15|118.15|119.73|118.73|119.12|118.12|127
1741643700000|2025-03-10 21:55:00|119.13|118.13|119.29|118.29|119.76|118.76|119.13|118.13|173
1741644000000|2025-03-10 22:00:00|119.3|118.3|119.57|118.57|119.87|118.87|119.2|118.2|184
1741644300000|2025-03-10 22:05:00|119.6|118.6|118.73|117.73|119.6|118.6|118.72|117.72|133
1741644600000|2025-03-10 22:10:00|118.78|117.78|119.49|118.49|119.53|118.53|118.78|117.78|125
1741644900000|2025-03-10 22:15:00|119.44|118.44|118.68|117.68|119.46|118.46|118.67|117.67|143
1741645200000|2025-03-10 22:20:00|118.67|117.67|118.86|117.86|119|118|118.59|117.59|152
1741645500000|2025-03-10 22:25:00|118.84|117.84|118.57|117.57|118.92|117.92|118.57|117.57|147
1741645800000|2025-03-10 22:30:00|118.58|117.58|118.32|117.32|118.82|117.82|118.22|117.22|189
1741646100000|2025-03-10 22:35:00|118.26|117.26|118.68|117.68|118.76|117.76|118.15|117.15|154
1741646400000|2025-03-10 22:40:00|118.7|117.7|118.63|117.63|118.99|117.99|118.57|117.57|127
1741646700000|2025-03-10 22:45:00|118.64|117.64|119.14|118.14|119.22|118.22|118.64|117.64|187
1741647000000|2025-03-10 22:50:00|119.13|118.13|119.88|118.88|119.88|118.88|118.99|117.99|157
1741647300000|2025-03-10 22:55:00|119.84|118.84|119.54|118.54|119.98|118.98|119.54|118.54|148
1741647600000|2025-03-10 23:00:00|119.57|118.57|119.98|118.98|120.32|119.32|119.56|118.56|189
1741647900000|2025-03-10 23:05:00|119.99|118.99|120.03|119.03|120.42|119.42|119.71|118.71|166
1741648200000|2025-03-10 23:10:00|120.02|119.02|119.51|118.51|120.29|119.29|119.51|118.51|146
1741648500000|2025-03-10 23:15:00|119.48|118.48|119.46|118.46|119.61|118.61|119.19|118.19|210
1741648800000|2025-03-10 23:20:00|119.47|118.47|119.39|118.39|119.58|118.58|119.2|118.2|185
1741649100000|2025-03-10 23:25:00|119.4|118.4|119.7|118.7|119.7|118.7|119.18|118.18|162
1741649400000|2025-03-10 23:30:00|119.67|118.67|119.83|118.83|119.85|118.85|119.29|118.29|190
1741649700000|2025-03-10 23:35:00|119.85|118.85|120.1|119.1|120.22|119.22|119.75|118.75|161
1741650000000|2025-03-10 23:40:00|120.13|119.13|120.14|119.14|120.29|119.29|119.98|118.98|148
1741650300000|2025-03-10 23:45:00|120.12|119.12|119.56|118.56|120.12|119.12|119.32|118.32|164
1741650600000|2025-03-10 23:50:00|119.53|118.53|119.11|118.11|119.59|118.59|119.11|118.11|148
1741650900000|2025-03-10 23:55:00|119.08|118.08|118.79|117.79|119.31|118.31|118.53|117.53|175
1741651200000|2025-03-11 00:00:00|118.91|117.91|120.05|119.05|120.05|119.05|118.86|117.86|226
1741651500000|2025-03-11 00:05:00|120.07|119.07|119.78|118.78|120.18|119.18|119.77|118.77|167
1741651800000|2025-03-11 00:10:00|119.77|118.77|119.3|118.3|119.78|118.78|119.11|118.11|145
1741652100000|2025-03-11 00:15:00|119.29|118.29|118.13|117.13|119.29|118.29|117.81|116.81|159
1741652400000|2025-03-11 00:20:00|118.12|117.12|116.97|115.97|118.32|117.32|116.86|115.86|227
1741652700000|2025-03-11 00:25:00|116.99|115.99|115.8|114.8|117.71|116.71|115.8|114.8|219
1741653000000|2025-03-11 00:30:00|115.82|114.82|114.98|113.98|116.14|115.14|114.77|113.77|202
1741653300000|2025-03-11 00:35:00|114.99|113.99|114.59|113.59|115.38|114.38|114.25|113.25|316
1741653600000|2025-03-11 00:40:00|114.62|113.62|114.43|113.43|115.24|114.24|114.28|113.28|240
1741653900000|2025-03-11 00:45:00|114.45|113.45|114.14|113.14|114.88|113.88|114.07|113.07|258
1741654200000|2025-03-11 00:50:00|114.1|113.1|114.42|113.42|114.51|113.51|112.66|111.66|299
1741654500000|2025-03-11 00:55:00|114.43|113.43|116.23|115.23|116.29|115.29|114.24|113.24|280
1741654800000|2025-03-11 01:00:00|116.18|115.18|115.12|114.12|116.22|115.22|115.11|114.11|246
1741655100000|2025-03-11 01:05:00|115.08|114.08|115.3|114.3|115.83|114.83|114.42|113.42|266
1741655400000|2025-03-11 01:10:00|115.28|114.28|115.69|114.69|116.94|115.94|115.01|114.01|252
1741655700000|2025-03-11 01:15:00|115.73|114.73|116.23|115.23|116.59|115.59|115.37|114.37|267
1741656000000|2025-03-11 01:20:00|116.16|115.16|116.58|115.58|116.7|115.7|115.86|114.86|240
1741656300000|2025-03-11 01:25:00|116.56|115.56|116.6|115.6|117.38|116.38|116.31|115.31|259
1741656600000|2025-03-11 01:30:00|116.61|115.61|117.01|116.01|117.72|116.72|116.61|115.61|251
1741656900000|2025-03-11 01:35:00|117.02|116.02|117.97|116.97|118.12|117.12|116.68|115.68|259
1741657200000|2025-03-11 01:40:00|118.02|117.02|118.91|117.91|119.03|118.03|117.98|116.98|237
1741657500000|2025-03-11 01:45:00|118.94|117.94|118.96|117.96|119|118|118.25|117.25|192
1741657800000|2025-03-11 01:50:00|118.94|117.94|119.35|118.35|119.77|118.77|118.71|117.71|223
1741658100000|2025-03-11 01:55:00|119.34|118.34|119.68|118.68|119.73|118.73|119.14|118.14|198
1741658400000|2025-03-11 02:00:00|119.67|118.67|119.96|118.96|120.51|119.51|119.61|118.61|239
1741658700000|2025-03-11 02:05:00|119.95|118.95|120.54|119.54|120.74|119.74|119.8|118.8|241
1741659000000|2025-03-11 02:10:00|120.57|119.57|120.77|119.77|121.16|120.16|120.34|119.34|209
1741659300000|2025-03-11 02:15:00|120.71|119.71|120.73|119.73|120.87|119.87|120.5|119.5|190
1741659600000|2025-03-11 02:20:00|120.7|119.7|120.89|119.89|121.07|120.07|120.67|119.67|205
1741659900000|2025-03-11 02:25:00|120.9|119.9|120.61|119.61|121.01|120.01|120.45|119.45|170
1741660200000|2025-03-11 02:30:00|120.64|119.64|120.34|119.34|120.73|119.73|120.3|119.3|140
1741660500000|2025-03-11 02:35:00|120.33|119.33|120.46|119.46|120.7|119.7|120.21|119.21|140
1741660800000|2025-03-11 02:40:00|120.47|119.47|120.59|119.59|120.85|119.85|120.41|119.41|137
1741661100000|2025-03-11 02:45:00|120.58|119.58|120.55|119.55|120.73|119.73|120.45|119.45|151
1741661400000|2025-03-11 02:50:00|120.54|119.54|120.82|119.82|121.05|120.05|120.42|119.42|140
1741661700000|2025-03-11 02:55:00|120.81|119.81|120.57|119.57|120.82|119.82|120.54|119.54|118
1741662000000|2025-03-11 03:00:00|120.58|119.58|120.84|119.84|121.43|120.43|120.47|119.47|166
1741662300000|2025-03-11 03:05:00|120.85|119.85|121.42|120.42|121.54|120.54|120.77|119.77|168
1741662600000|2025-03-11 03:10:00|121.41|120.41|121.83|120.83|122.37|121.37|121.39|120.39|166
1741662900000|2025-03-11 03:15:00|121.8|120.8|121.14|120.14|121.8|120.8|121.01|120.01|108
1741663200000|2025-03-11 03:20:00|121.15|120.15|121.06|120.06|121.24|120.24|120.85|119.85|119
1741663500000|2025-03-11 03:25:00|121.04|120.04|121.22|120.22|121.24|120.24|120.99|119.99|91
1741663800000|2025-03-11 03:30:00|121.21|120.21|121.27|120.27|121.49|120.49|121.13|120.13|109
1741664100000|2025-03-11 03:35:00|121.29|120.29|121.22|120.22|121.38|120.38|121.14|120.14|121
1741664400000|2025-03-11 03:40:00|121.2|120.2|120.89|119.89|121.23|120.23|120.89|119.89|87
1741664700000|2025-03-11 03:45:00|120.9|119.9|120.97|119.97|121.1|120.1|120.87|119.87|95
1741665000000|2025-03-11 03:50:00|120.96|119.96|120.87|119.87|121.05|120.05|120.85|119.85|70
1741665300000|2025-03-11 03:55:00|120.86|119.86|120.47|119.47|120.88|119.88|120.41|119.41|66
1741665600000|2025-03-11 04:00:00|120.45|119.45|120.86|119.86|120.87|119.87|120.38|119.38|109
1741665900000|2025-03-11 04:05:00|120.87|119.87|120.93|119.93|121.09|120.09|120.71|119.71|100
1741666200000|2025-03-11 04:10:00|120.94|119.94|120.94|119.94|121.16|120.16|120.87|119.87|80
1741666500000|2025-03-11 04:15:00|120.93|119.93|121.54|120.54|121.56|120.56|120.91|119.91|136
1741666800000|2025-03-11 04:20:00|121.55|120.55|121.38|120.38|121.89|120.89|121.37|120.37|121
1741667100000|2025-03-11 04:25:00|121.37|120.37|121.96|120.96|122|121|121.29|120.29|88
1741667400000|2025-03-11 04:30:00|121.93|120.93|121.75|120.75|121.98|120.98|121.69|120.69|109
1741667700000|2025-03-11 04:35:00|121.69|120.69|121.45|120.45|121.71|120.71|121.45|120.45|65
1741668000000|2025-03-11 04:40:00|121.47|120.47|121.16|120.16|121.57|120.57|121.08|120.08|56
1741668300000|2025-03-11 04:45:00|121.17|120.17|121.26|120.26|121.31|120.31|121.12|120.12|77
1741668600000|2025-03-11 04:50:00|121.29|120.29|121.67|120.67|121.72|120.72|121.24|120.24|85
1741668900000|2025-03-11 04:55:00|121.68|120.68|121.59|120.59|121.68|120.68|121.54|120.54|46
1741669200000|2025-03-11 05:00:00|121.54|120.54|122.21|121.21|122.21|121.21|121.53|120.53|85
1741669500000|2025-03-11 05:05:00|122.22|121.22|122.4|121.4|122.46|121.46|122.07|121.07|100
1741669800000|2025-03-11 05:10:00|122.41|121.41|123.6|122.6|123.87|122.87|122.4|121.4|181
1741670100000|2025-03-11 05:15:00|123.57|122.57|123.41|122.41|124.27|123.27|123.41|122.41|156
1741670400000|2025-03-11 05:20:00|123.38|122.38|122.89|121.89|123.48|122.48|122.85|121.85|104
1741670700000|2025-03-11 05:25:00|122.92|121.92|123.41|122.41|123.43|122.43|122.87|121.87|90
1741671000000|2025-03-11 05:30:00|123.4|122.4|123.58|122.58|123.79|122.79|123.25|122.25|126
1741671300000|2025-03-11 05:35:00|123.57|122.57|123.27|122.27|123.59|122.59|123.18|122.18|88
1741671600000|2025-03-11 05:40:00|123.26|122.26|123.16|122.16|123.31|122.31|122.95|121.95|70
1741671900000|2025-03-11 05:45:00|123.14|122.14|123.83|122.83|123.9|122.9|123.13|122.13|66
1741672200000|2025-03-11 05:50:00|123.78|122.78|123.65|122.65|123.97|122.97|123.61|122.61|78
1741672500000|2025-03-11 05:55:00|123.62|122.62|123.92|122.92|124.33|123.33|123.61|122.61|39
1741672800000|2025-03-11 06:00:00|123.9|122.9|123.48|122.48|123.97|122.97|123.45|122.45|35
1741673100000|2025-03-11 06:05:00|123.41|122.41|124.02|123.02|124.02|123.02|123.41|122.41|33
1741673400000|2025-03-11 06:10:00|123.99|122.99|124.29|123.29|124.38|123.38|123.92|122.92|38
1741673700000|2025-03-11 06:15:00|124.27|123.27|124.12|123.12|124.27|123.27|123.94|122.94|72
1741674000000|2025-03-11 06:20:00|124.13|123.13|123.89|122.89|124.44|123.44|123.89|122.89|49
1741674300000|2025-03-11 06:25:00|123.9|122.9|124.12|123.12|124.17|123.17|123.84|122.84|33
1741674600000|2025-03-11 06:30:00|124.14|123.14|123.8|122.8|124.14|123.14|123.76|122.76|61
1741674900000|2025-03-11 06:35:00|123.82|122.82|123.61|122.61|123.83|122.83|123.6|122.6|51
1741675200000|2025-03-11 06:40:00|123.56|122.56|123.81|122.81|123.84|122.84|123.56|122.56|55
1741675500000|2025-03-11 06:45:00|123.8|122.8|123.64|122.64|123.82|122.82|123.64|122.64|32
1741675800000|2025-03-11 06:50:00|123.65|122.65|123.86|122.86|123.95|122.95|123.64|122.64|62
1741676100000|2025-03-11 06:55:00|123.84|122.84|123.23|122.23|123.84|122.84|123.18|122.18|32
1741676400000|2025-03-11 07:00:00|123.24|122.24|123.76|122.76|123.82|122.82|123.2|122.2|99
1741676700000|2025-03-11 07:05:00|123.77|122.77|123.92|122.92|123.97|122.97|123.59|122.59|80
1741677000000|2025-03-11 07:10:00|123.88|122.88|123.94|122.94|124.01|123.01|123.87|122.87|93
1741677300000|2025-03-11 07:15:00|123.92|122.92|123.95|122.95|123.96|122.96|123.81|122.81|72
1741677600000|2025-03-11 07:20:00|123.97|122.97|124.27|123.27|124.48|123.48|123.97|122.97|110
1741677900000|2025-03-11 07:25:00|124.28|123.28|123.86|122.86|124.29|123.29|123.8|122.8|97
1741678200000|2025-03-11 07:30:00|123.85|122.85|123.74|122.74|123.89|122.89|123.53|122.53|105
1741678500000|2025-03-11 07:35:00|123.76|122.76|124|123|124.16|123.16|123.66|122.66|94
1741678800000|2025-03-11 07:40:00|123.99|122.99|123.67|122.67|123.99|122.99|123.61|122.61|55
1741679100000|2025-03-11 07:45:00|123.59|122.59|123.22|122.22|123.59|122.59|123.22|122.22|53
1741679400000|2025-03-11 07:50:00|123.23|122.23|123.7|122.7|123.7|122.7|123.03|122.03|57
1741679700000|2025-03-11 07:55:00|123.69|122.69|123.65|122.65|123.72|122.72|123.58|122.58|31
1741680000000|2025-03-11 08:00:00|123.64|122.64|123.77|122.77|123.85|122.85|123.53|122.53|57
1741680300000|2025-03-11 08:05:00|123.79|122.79|123.8|122.8|123.99|122.99|123.79|122.79|60
1741680600000|2025-03-11 08:10:00|123.79|122.79|124.22|123.22|124.3|123.3|123.67|122.67|57
1741680900000|2025-03-11 08:15:00|124.21|123.21|124.12|123.12|124.31|123.31|123.95|122.95|46
1741681200000|2025-03-11 08:20:00|124.14|123.14|124.34|123.34|124.51|123.51|124.14|123.14|62
1741681500000|2025-03-11 08:25:00|124.33|123.33|124.66|123.66|124.9|123.9|124.33|123.33|68
1741681800000|2025-03-11 08:30:00|124.6|123.6|124.42|123.42|124.61|123.61|124.29|123.29|43
1741682100000|2025-03-11 08:35:00|124.43|123.43|124.35|123.35|124.51|123.51|124.27|123.27|48
1741682400000|2025-03-11 08:40:00|124.37|123.37|124.52|123.52|124.53|123.53|124.22|123.22|50
1741682700000|2025-03-11 08:45:00|124.6|123.6|124.61|123.61|124.98|123.98|124.46|123.46|109
1741683000000|2025-03-11 08:50:00|124.6|123.6|124.78|123.78|125.17|124.17|124.6|123.6|71
1741683300000|2025-03-11 08:55:00|124.67|123.67|124.66|123.66|124.69|123.69|124.57|123.57|40
1741683600000|2025-03-11 09:00:00|124.65|123.65|125.39|124.39|125.4|124.4|124.65|123.65|74
1741683900000|2025-03-11 09:05:00|125.4|124.4|124.82|123.82|125.43|124.43|124.65|123.65|74
1741684200000|2025-03-11 09:10:00|124.81|123.81|124.57|123.57|125.33|124.33|124.55|123.55|87
1741684500000|2025-03-11 09:15:00|124.55|123.55|124.18|123.18|124.78|123.78|124.18|123.18|79
1741684800000|2025-03-11 09:20:00|124.19|123.19|124.61|123.61|124.61|123.61|124.19|123.19|49
1741685100000|2025-03-11 09:25:00|124.62|123.62|125.14|124.14|125.22|124.22|124.62|123.62|65
1741685400000|2025-03-11 09:30:00|125.12|124.12|125.05|124.05|125.12|124.12|124.78|123.78|57
1741685700000|2025-03-11 09:35:00|125.04|124.04|125.16|124.16|125.27|124.27|124.91|123.91|80
1741686000000|2025-03-11 09:40:00|125.14|124.14|124.7|123.7|125.15|124.15|124.7|123.7|40
1741686300000|2025-03-11 09:45:00|124.72|123.72|124.55|123.55|124.73|123.73|124.48|123.48|45
1741686600000|2025-03-11 09:50:00|124.52|123.52|124.66|123.66|124.66|123.66|124.46|123.46|26
1741686900000|2025-03-11 09:55:00|124.63|123.63|124.29|123.29|124.63|123.63|124.29|123.29|18
1741687200000|2025-03-11 10:00:00|124.31|123.31|124.11|123.11|124.33|123.33|123.98|122.98|56
1741687500000|2025-03-11 10:05:00|124.08|123.08|124.49|123.49|124.5|123.5|124.06|123.06|44
1741687800000|2025-03-11 10:10:00|124.5|123.5|124.36|123.36|124.6|123.6|124.34|123.34|39
1741688100000|2025-03-11 10:15:00|124.37|123.37|124.63|123.63|124.64|123.64|124.35|123.35|45
1741688400000|2025-03-11 10:20:00|124.61|123.61|124.52|123.52|124.64|123.64|124.42|123.42|33
1741688700000|2025-03-11 10:25:00|124.53|123.53|124.66|123.66|124.67|123.67|124.53|123.53|33
1741689000000|2025-03-11 10:30:00|124.65|123.65|124.9|123.9|124.96|123.96|124.55|123.55|41
1741689300000|2025-03-11 10:35:00|124.87|123.87|124.75|123.75|124.87|123.87|124.67|123.67|41
1741689600000|2025-03-11 10:40:00|124.79|123.79|124.93|123.93|125|124|124.79|123.79|43
1741689900000|2025-03-11 10:45:00|124.95|123.95|125.09|124.09|125.18|124.18|124.93|123.93|60
1741690200000|2025-03-11 10:50:00|125.07|124.07|124.97|123.97|125.08|124.08|124.93|123.93|33
1741690500000|2025-03-11 10:55:00|124.94|123.94|124.94|123.94|124.99|123.99|124.87|123.87|16
1741690800000|2025-03-11 11:00:00|124.91|123.91|124.79|123.79|124.99|123.99|124.66|123.66|42
1741691100000|2025-03-11 11:05:00|124.7|123.7|124.42|123.42|124.7|123.7|124.4|123.4|27
1741691400000|2025-03-11 11:10:00|124.43|123.43|124.32|123.32|124.5|123.5|124.28|123.28|43
1741691700000|2025-03-11 11:15:00|124.31|123.31|124.61|123.61|124.64|123.64|124.31|123.31|33
1741692000000|2025-03-11 11:20:00|124.62|123.62|124.87|123.87|124.91|123.91|124.62|123.62|33
1741692300000|2025-03-11 11:25:00|124.8|123.8|124.77|123.77|124.84|123.84|124.75|123.75|19
1741692600000|2025-03-11 11:30:00|124.8|123.8|125.13|124.13|125.15|124.15|124.8|123.8|45
1741692900000|2025-03-11 11:35:00|125.11|124.11|125.24|124.24|125.25|124.25|125.05|124.05|43
1741693200000|2025-03-11 11:40:00|125.28|124.28|126.27|125.27|126.27|125.27|125.28|124.28|74
1741693500000|2025-03-11 11:45:00|126.28|125.28|125.31|124.31|126.31|125.31|125.31|124.31|58
1741693800000|2025-03-11 11:50:00|125.23|124.23|125.36|124.36|125.37|124.37|125.11|124.11|72
1741694100000|2025-03-11 11:55:00|125.33|124.33|125.32|124.32|125.56|124.56|125.31|124.31|59
1741694400000|2025-03-11 12:00:00|125.33|124.33|125.17|124.17|125.38|124.38|125.11|124.11|86
1741694700000|2025-03-11 12:05:00|125.18|124.18|124.92|123.92|125.34|124.34|124.88|123.88|67
1741695000000|2025-03-11 12:10:00|124.94|123.94|124.64|123.64|125.09|124.09|124.39|123.39|93
1741695300000|2025-03-11 12:15:00|124.63|123.63|124.77|123.77|124.97|123.97|124.62|123.62|88
1741695600000|2025-03-11 12:20:00|124.75|123.75|124.91|123.91|125.03|124.03|124.75|123.75|87
1741695900000|2025-03-11 12:25:00|124.9|123.9|124.99|123.99|125.13|124.13|124.82|123.82|66
1741696200000|2025-03-11 12:30:00|124.98|123.98|124.68|123.68|125.12|124.12|124.66|123.66|60
1741696500000|2025-03-11 12:35:00|124.69|123.69|124.31|123.31|124.71|123.71|124.26|123.26|70
1741696800000|2025-03-11 12:40:00|124.26|123.26|124|123|124.31|123.31|123.91|122.91|67
1741697100000|2025-03-11 12:45:00|123.98|122.98|123.61|122.61|124.05|123.05|123.6|122.6|107
1741697400000|2025-03-11 12:50:00|123.62|122.62|123.63|122.63|123.88|122.88|123.62|122.62|103
1741697700000|2025-03-11 12:55:00|123.64|122.64|123.51|122.51|123.77|122.77|123.51|122.51|60
1741698000000|2025-03-11 13:00:00|123.5|122.5|123.39|122.39|123.65|122.65|123.34|122.34|122
1741698300000|2025-03-11 13:05:00|123.41|122.41|122.38|121.38|123.65|122.65|122.37|121.37|117
1741698600000|2025-03-11 13:10:00|122.39|121.39|122.02|121.02|122.7|121.7|121.91|120.91|147
1741698900000|2025-03-11 13:15:00|122.04|121.04|122.55|121.55|122.57|121.57|121.93|120.93|145
1741699200000|2025-03-11 13:20:00|122.62|121.62|123.13|122.13|123.54|122.54|122.47|121.47|180
1741699500000|2025-03-11 13:25:00|123.08|122.08|124.6|123.6|126.74|125.74|123.02|122.02|246
1741699800000|2025-03-11 13:30:00|124.59|123.59|123.99|122.99|125.77|124.77|123.86|122.86|317
1741700100000|2025-03-11 13:35:00|123.94|122.94|125.22|124.22|125.49|124.49|123.67|122.67|315
1741700400000|2025-03-11 13:40:00|125.2|124.2|124.68|123.68|125.48|124.48|124.24|123.24|281
1741700700000|2025-03-11 13:45:00|124.53|123.53|124.59|123.59|124.67|123.67|123.64|122.64|228
1741701000000|2025-03-11 13:50:00|124.62|123.62|123.31|122.31|124.84|123.84|123.3|122.3|170
1741701300000|2025-03-11 13:55:00|123.32|122.32|123.24|122.24|123.46|122.46|123.04|122.04|158
1741701600000|2025-03-11 14:00:00|123.2|122.2|122.17|121.17|123.99|122.99|121.97|120.97|347
1741701900000|2025-03-11 14:05:00|122.09|121.09|123.8|122.8|124.11|123.11|122.09|121.09|324
1741702200000|2025-03-11 14:10:00|123.76|122.76|122.49|121.49|124.07|123.07|122.47|121.47|266
1741702500000|2025-03-11 14:15:00|122.48|121.48|122.4|121.4|122.86|121.86|122|121|241
1741702800000|2025-03-11 14:20:00|122.38|121.38|121.74|120.74|122.63|121.63|121.68|120.68|187
1741703100000|2025-03-11 14:25:00|121.75|120.75|120.51|119.51|121.77|120.77|120.48|119.48|217
1741703400000|2025-03-11 14:30:00|120.5|119.5|120.12|119.12|120.96|119.96|120.12|119.12|289
1741703700000|2025-03-11 14:35:00|120.15|119.15|119.67|118.67|120.72|119.72|119.52|118.52|254
1741704000000|2025-03-11 14:40:00|119.71|118.71|120.02|119.02|120.08|119.08|119.15|118.15|233
1741704300000|2025-03-11 14:45:00|120|119|119.58|118.58|120.43|119.43|119.57|118.57|231
1741704600000|2025-03-11 14:50:00|119.59|118.59|121.26|120.26|121.4|120.4|119.57|118.57|308
1741704900000|2025-03-11 14:55:00|121.21|120.21|120.39|119.39|121.28|120.28|120.2|119.2|226
1741705200000|2025-03-11 15:00:00|120.36|119.36|121.09|120.09|121.23|120.23|120.28|119.28|259
1741705500000|2025-03-11 15:05:00|121.1|120.1|122.73|121.73|122.82|121.82|121.06|120.06|260
1741705800000|2025-03-11 15:10:00|122.7|121.7|123.72|122.72|124.12|123.12|122.42|121.42|244
1741706100000|2025-03-11 15:15:00|123.71|122.71|123.79|122.79|124.35|123.35|123.25|122.25|277
1741706400000|2025-03-11 15:20:00|123.76|122.76|123.4|122.4|124.04|123.04|123.31|122.31|236
1741706700000|2025-03-11 15:25:00|123.39|122.39|123.59|122.59|123.92|122.92|123.3|122.3|179
1741707000000|2025-03-11 15:30:00|123.6|122.6|124.42|123.42|124.64|123.64|123.5|122.5|217
1741707300000|2025-03-11 15:35:00|124.44|123.44|124.68|123.68|124.75|123.75|124.42|123.42|165
1741707600000|2025-03-11 15:40:00|124.67|123.67|124.92|123.92|125.28|124.28|124.6|123.6|196
1741707900000|2025-03-11 15:45:00|124.9|123.9|125.45|124.45|125.53|124.53|124.59|123.59|204
1741708200000|2025-03-11 15:50:00|125.47|124.47|125.79|124.79|125.88|124.88|125.22|124.22|129
1741708500000|2025-03-11 15:55:00|125.77|124.77|125.49|124.49|126|125|125.37|124.37|162
1741708800000|2025-03-11 16:00:00|125.5|124.5|125.68|124.68|125.81|124.81|124.9|123.9|236
1741709100000|2025-03-11 16:05:00|125.67|124.67|124.69|123.69|125.67|124.67|124.68|123.68|184
1741709400000|2025-03-11 16:10:00|124.67|123.67|124.28|123.28|124.73|123.73|124.27|123.27|129
1741709700000|2025-03-11 16:15:00|124.3|123.3|125.29|124.29|125.31|124.31|124.28|123.28|158
1741710000000|2025-03-11 16:20:00|125.26|124.26|125.8|124.8|126.16|125.16|125.24|124.24|182
1741710300000|2025-03-11 16:25:00|125.81|124.81|126.53|125.53|126.59|125.59|125.81|124.81|181
1741710600000|2025-03-11 16:30:00|126.57|125.57|126.78|125.78|127.24|126.24|126.42|125.42|228
1741710900000|2025-03-11 16:35:00|126.73|125.73|126.23|125.23|126.88|125.88|126.23|125.23|128
1741711200000|2025-03-11 16:40:00|126.25|125.25|126.19|125.19|126.58|125.58|125.82|124.82|147
1741711500000|2025-03-11 16:45:00|126.2|125.2|126.23|125.23|126.31|125.31|126.07|125.07|120
1741711800000|2025-03-11 16:50:00|126.24|125.24|126.05|125.05|126.78|125.78|126.05|125.05|150
1741712100000|2025-03-11 16:55:00|126.06|125.06|125.94|124.94|126.36|125.36|125.81|124.81|114
1741712400000|2025-03-11 17:00:00|125.95|124.95|125.58|124.58|125.95|124.95|125.48|124.48|175
1741712700000|2025-03-11 17:05:00|125.57|124.57|125.57|124.57|125.83|124.83|125.51|124.51|156
1741713000000|2025-03-11 17:10:00|125.56|124.56|125.87|124.87|125.96|124.96|125.56|124.56|142
1741713300000|2025-03-11 17:15:00|125.86|124.86|126.16|125.16|126.33|125.33|125.72|124.72|112
1741713600000|2025-03-11 17:20:00|126.12|125.12|125.28|124.28|126.19|125.19|125.22|124.22|152
1741713900000|2025-03-11 17:25:00|125.3|124.3|124.12|123.12|125.46|124.46|124.12|123.12|163
1741714200000|2025-03-11 17:30:00|124.06|123.06|123.84|122.84|124.82|123.82|123.84|122.84|186
1741714500000|2025-03-11 17:35:00|123.85|122.85|124|123|124.04|123.04|123.38|122.38|193
1741714800000|2025-03-11 17:40:00|124.03|123.03|124.68|123.68|124.73|123.73|123.98|122.98|155
1741715100000|2025-03-11 17:45:00|124.66|123.66|124.81|123.81|125.24|124.24|124.55|123.55|167
1741715400000|2025-03-11 17:50:00|124.8|123.8|124.95|123.95|125.13|124.13|124.8|123.8|130
1741715700000|2025-03-11 17:55:00|124.97|123.97|124.58|123.58|124.98|123.98|124.38|123.38|140
1741716000000|2025-03-11 18:00:00|124.57|123.57|125.96|124.96|126.07|125.07|124.51|123.51|197
1741716300000|2025-03-11 18:05:00|125.95|124.95|126.48|125.48|126.54|125.54|125.83|124.83|177
1741716600000|2025-03-11 18:10:00|126.47|125.47|127.55|126.55|127.57|126.57|126.47|125.47|169
1741716900000|2025-03-11 18:15:00|127.43|126.43|127.15|126.15|127.43|126.43|126.8|125.8|189
1741717200000|2025-03-11 18:20:00|127.09|126.09|127.48|126.48|128.12|127.12|126.89|125.89|211
1741717500000|2025-03-11 18:25:00|127.39|126.39|126.91|125.91|127.66|126.66|126.84|125.84|195
1741717800000|2025-03-11 18:30:00|126.9|125.9|126.62|125.62|127.08|126.08|126.52|125.52|196
1741718100000|2025-03-11 18:35:00|126.63|125.63|126.85|125.85|126.85|125.85|126.55|125.55|133
1741718400000|2025-03-11 18:40:00|126.87|125.87|127.31|126.31|127.49|126.49|126.81|125.81|167
1741718700000|2025-03-11 18:45:00|127.33|126.33|127.53|126.53|127.7|126.7|127.22|126.22|160
1741719000000|2025-03-11 18:50:00|127.7|126.7|128.5|127.5|128.63|127.63|127.52|126.52|163
1741719300000|2025-03-11 18:55:00|128.51|127.51|128.15|127.15|128.59|127.59|128.03|127.03|79
1741719600000|2025-03-11 19:00:00|128.19|127.19|127.73|126.73|128.3|127.3|127.67|126.67|81
1741719900000|2025-03-11 19:05:00|127.74|126.74|127.9|126.9|128.68|127.68|127.71|126.71|136
1741720200000|2025-03-11 19:10:00|127.85|126.85|127.6|126.6|127.94|126.94|127.39|126.39|103
1741720500000|2025-03-11 19:15:00|127.61|126.61|127.51|126.51|127.73|126.73|127.37|126.37|115
1741720800000|2025-03-11 19:20:00|127.52|126.52|127.51|126.51|127.99|126.99|127.51|126.51|95
1741721100000|2025-03-11 19:25:00|127.57|126.57|128.25|127.25|128.39|127.39|127.57|126.57|73
1741721400000|2025-03-11 19:30:00|128.21|127.21|128.33|127.33|128.62|127.62|128.11|127.11|91
1741721700000|2025-03-11 19:35:00|128.28|127.28|128.46|127.46|128.64|127.64|128.2|127.2|99
1741722000000|2025-03-11 19:40:00|128.47|127.47|128.24|127.24|128.47|127.47|128.2|127.2|64
1741722300000|2025-03-11 19:45:00|128.21|127.21|128.41|127.41|128.45|127.45|127.96|126.96|60
1741722600000|2025-03-11 19:50:00|128.39|127.39|128.63|127.63|128.63|127.63|128.17|127.17|108
1741722900000|2025-03-11 19:55:00|128.62|127.62|128.7|127.7|128.93|127.93|128.4|127.4|106
1741723200000|2025-03-11 20:00:00|128.68|127.68|128.07|127.07|128.73|127.73|127.99|126.99|137
1741723500000|2025-03-11 20:05:00|128.04|127.04|128.16|127.16|128.3|127.3|128.03|127.03|92
1741723800000|2025-03-11 20:10:00|128.15|127.15|127.7|126.7|128.31|127.31|127.7|126.7|64
1741724100000|2025-03-11 20:15:00|127.65|126.65|127.67|126.67|127.85|126.85|127.6|126.6|54
1741724400000|2025-03-11 20:20:00|127.68|126.68|127.51|126.51|127.68|126.68|127.42|126.42|41
1741724700000|2025-03-11 20:25:00|127.5|126.5|127.53|126.53|127.63|126.63|127.5|126.5|47
1741725000000|2025-03-11 20:30:00|127.58|126.58|127.48|126.48|127.59|126.59|127.48|126.48|74
1741725300000|2025-03-11 20:35:00|127.51|126.51|127.29|126.29|127.7|126.7|127.29|126.29|60
1741725600000|2025-03-11 20:40:00|127.28|126.28|127.55|126.55|127.57|126.57|127.22|126.22|72
1741725900000|2025-03-11 20:45:00|127.58|126.58|127.46|126.46|127.72|126.72|127.43|126.43|64
1741726200000|2025-03-11 20:50:00|127.42|126.42|127.05|126.05|127.51|126.51|127|126|69
1741726500000|2025-03-11 20:55:00|127.06|126.06|127.12|126.12|127.22|126.22|127.05|126.05|58
1741726800000|2025-03-11 21:00:00|127.14|126.14|127.51|126.51|127.56|126.56|127.12|126.12|193
1741727100000|2025-03-11 21:05:00|127.53|126.53|127.58|126.58|127.94|126.94|127.48|126.48|170
1741727400000|2025-03-11 21:10:00|127.6|126.6|127.83|126.83|127.88|126.88|127.5|126.5|152
1741727700000|2025-03-11 21:15:00|127.85|126.85|127.84|126.84|127.86|126.86|127.63|126.63|183
1741728000000|2025-03-11 21:20:00|127.83|126.83|127.86|126.86|128.18|127.18|127.83|126.83|115
1741728300000|2025-03-11 21:25:00|127.83|126.83|127.86|126.86|128|127|127.46|126.46|122
1741728600000|2025-03-11 21:30:00|127.85|126.85|127.58|126.58|127.89|126.89|127.49|126.49|132
1741728900000|2025-03-11 21:35:00|127.57|126.57|126.82|125.82|127.57|126.57|126.8|125.8|77
1741729200000|2025-03-11 21:40:00|126.84|125.84|126.75|125.75|126.84|125.84|126.74|125.74|50
1741729500000|2025-03-11 21:45:00|126.74|125.74|126.82|125.82|126.84|125.84|126.74|125.74|19
1741729800000|2025-03-11 21:50:00|126.83|125.83|126.86|125.86|126.87|125.87|126.82|125.82|22
1741730100000|2025-03-11 21:55:00|126.87|125.87|126.57|125.57|127.02|126.02|126.44|125.44|147
1741730400000|2025-03-11 22:00:00|126.56|125.56|126.76|125.76|127.03|126.03|126.53|125.53|106
1741730700000|2025-03-11 22:05:00|126.75|125.75|126.78|125.78|126.9|125.9|126.75|125.75|49
1741731000000|2025-03-11 22:10:00|126.93|125.93|126.96|125.96|127|126|126.77|125.77|53
1741731300000|2025-03-11 22:15:00|126.93|125.93|127.07|126.07|127.26|126.26|126.93|125.93|53
1741731600000|2025-03-11 22:20:00|127.08|126.08|126.93|125.93|127.22|126.22|126.83|125.83|56
1741731900000|2025-03-11 22:25:00|126.94|125.94|126.77|125.77|126.94|125.94|126.6|125.6|47
1741732200000|2025-03-11 22:30:00|126.78|125.78|126.58|125.58|126.78|125.78|126.58|125.58|75
1741732500000|2025-03-11 22:35:00|126.54|125.54|126.38|125.38|126.54|125.54|126.35|125.35|53
1741732800000|2025-03-11 22:40:00|126.4|125.4|126.63|125.63|126.71|125.71|126.36|125.36|51
1741733100000|2025-03-11 22:45:00|126.65|125.65|126.37|125.37|126.74|125.74|126.32|125.32|62
1741733400000|2025-03-11 22:50:00|126.4|125.4|126.84|125.84|126.87|125.87|126.4|125.4|39
1741733700000|2025-03-11 22:55:00|126.86|125.86|126.73|125.73|126.87|125.87|126.7|125.7|62
1741734000000|2025-03-11 23:00:00|126.75|125.75|126.19|125.19|126.81|125.81|126.14|125.14|70
1741734300000|2025-03-11 23:05:00|126.2|125.2|126.27|125.27|126.27|125.27|126.07|125.07|99
1741734600000|2025-03-11 23:10:00|126.22|125.22|126.2|125.2|126.25|125.25|126.12|125.12|56
1741734900000|2025-03-11 23:15:00|126.19|125.19|126|125|126.19|125.19|125.9|124.9|66
1741735200000|2025-03-11 23:20:00|126.01|125.01|125.91|124.91|126.19|125.19|125.91|124.91|63
1741735500000|2025-03-11 23:25:00|125.92|124.92|125.94|124.94|125.98|124.98|125.87|124.87|56
1741735800000|2025-03-11 23:30:00|125.96|124.96|125.92|124.92|126.04|125.04|125.76|124.76|86
1741736100000|2025-03-11 23:35:00|125.91|124.91|126.05|125.05|126.09|125.09|125.81|124.81|66
1741736400000|2025-03-11 23:40:00|126.04|125.04|126|125|126.22|125.22|125.89|124.89|62
1741736700000|2025-03-11 23:45:00|125.98|124.98|125.74|124.74|125.99|124.99|125.71|124.71|63
1741737000000|2025-03-11 23:50:00|125.75|124.75|125.93|124.93|125.94|124.94|125.72|124.72|37
1741737300000|2025-03-11 23:55:00|125.91|124.91|125.83|124.83|125.91|124.91|125.74|124.74|31
1741737600000|2025-03-12 00:00:00|125.82|124.82|125.77|124.77|126.1|125.1|125.68|124.68|82
1741737900000|2025-03-12 00:05:00|125.74|124.74|125.67|124.67|125.9|124.9|125.54|124.54|77
1741738200000|2025-03-12 00:10:00|125.63|124.63|125.91|124.91|125.92|124.92|125.63|124.63|87
1741738500000|2025-03-12 00:15:00|125.92|124.92|126.16|125.16|126.36|125.36|125.92|124.92|108
1741738800000|2025-03-12 00:20:00|126.15|125.15|126.14|125.14|126.15|125.15|125.89|124.89|98
1741739100000|2025-03-12 00:25:00|126.13|125.13|126.11|125.11|126.44|125.44|126.08|125.08|73
1741739400000|2025-03-12 00:30:00|126.1|125.1|126.5|125.5|126.58|125.58|125.83|124.83|97
1741739700000|2025-03-12 00:35:00|126.46|125.46|126.11|125.11|126.52|125.52|126.11|125.11|60
1741740000000|2025-03-12 00:40:00|126.05|125.05|125.3|124.3|126.11|125.11|125.23|124.23|67
1741740300000|2025-03-12 00:45:00|125.23|124.23|125.16|124.16|125.39|124.39|125|124|73
1741740600000|2025-03-12 00:50:00|125.17|124.17|125.44|124.44|125.49|124.49|124.96|123.96|67
1741740900000|2025-03-12 00:55:00|125.45|124.45|125.63|124.63|125.65|124.65|125.28|124.28|63
1741741200000|2025-03-12 01:00:00|125.62|124.62|125.83|124.83|125.87|124.87|125.61|124.61|60
1741741500000|2025-03-12 01:05:00|125.79|124.79|125.9|124.9|125.92|124.92|125.79|124.79|66
1741741800000|2025-03-12 01:10:00|125.88|124.88|126.2|125.2|126.31|125.31|125.85|124.85|99
1741742100000|2025-03-12 01:15:00|126.15|125.15|126.3|125.3|126.5|125.5|126.03|125.03|99
1741742400000|2025-03-12 01:20:00|126.29|125.29|126.57|125.57|126.62|125.62|126.28|125.28|78
1741742700000|2025-03-12 01:25:00|126.56|125.56|126.36|125.36|126.56|125.56|126.17|125.17|71
1741743000000|2025-03-12 01:30:00|126.37|125.37|126.37|125.37|126.73|125.73|126.35|125.35|75
1741743300000|2025-03-12 01:35:00|126.36|125.36|126.26|125.26|126.36|125.36|126.12|125.12|65
1741743600000|2025-03-12 01:40:00|126.25|125.25|126.43|125.43|126.6|125.6|126.24|125.24|103
1741743900000|2025-03-12 01:45:00|126.42|125.42|127.02|126.02|127.04|126.04|126.42|125.42|81
1741744200000|2025-03-12 01:50:00|127.01|126.01|127.53|126.53|127.53|126.53|126.97|125.97|93
1741744500000|2025-03-12 01:55:00|127.41|126.41|126.74|125.74|127.42|126.42|126.69|125.69|43
1741744800000|2025-03-12 02:00:00|126.77|125.77|125.99|124.99|126.78|125.78|125.99|124.99|55
1741745100000|2025-03-12 02:05:00|125.93|124.93|125.86|124.86|125.93|124.93|125.39|124.39|105
1741745400000|2025-03-12 02:10:00|125.88|124.88|126.16|125.16|126.24|125.24|125.87|124.87|68
1741745700000|2025-03-12 02:15:00|126.13|125.13|125.79|124.79|126.17|125.17|125.75|124.75|64
1741746000000|2025-03-12 02:20:00|125.76|124.76|125.5|124.5|125.78|124.78|125.38|124.38|59
1741746300000|2025-03-12 02:25:00|125.49|124.49|125.33|124.33|125.69|124.69|125.33|124.33|44
1741746600000|2025-03-12 02:30:00|125.3|124.3|125.07|124.07|125.45|124.45|125.05|124.05|69
1741746900000|2025-03-12 02:35:00|125.05|124.05|124.88|123.88|125.05|124.05|124.51|123.51|101
1741747200000|2025-03-12 02:40:00|124.85|123.85|124.6|123.6|124.85|123.85|124.38|123.38|127
1741747500000|2025-03-12 02:45:00|124.57|123.57|124.44|123.44|124.61|123.61|124.11|123.11|113
1741747800000|2025-03-12 02:50:00|124.45|123.45|124.26|123.26|124.47|123.47|124.21|123.21|59
1741748100000|2025-03-12 02:55:00|124.27|123.27|124.16|123.16|124.28|123.28|124.16|123.16|39
1741748400000|2025-03-12 03:00:00|124.23|123.23|124.34|123.34|124.35|123.35|124.16|123.16|83
1741748700000|2025-03-12 03:05:00|124.27|123.27|124.68|123.68|124.73|123.73|124.27|123.27|55
1741749000000|2025-03-12 03:10:00|124.64|123.64|124.63|123.63|124.66|123.66|124.6|123.6|30
1741749300000|2025-03-12 03:15:00|124.56|123.56|124.28|123.28|124.56|123.56|124.15|123.15|63
1741749600000|2025-03-12 03:20:00|124.27|123.27|124.19|123.19|124.4|123.4|124.19|123.19|46
1741749900000|2025-03-12 03:25:00|124.18|123.18|124.01|123.01|124.18|123.18|123.98|122.98|54
1741750200000|2025-03-12 03:30:00|124.03|123.03|123.84|122.84|124.2|123.2|123.77|122.77|66
1741750500000|2025-03-12 03:35:00|123.79|122.79|123.75|122.75|123.87|122.87|123.68|122.68|76
1741750800000|2025-03-12 03:40:00|123.76|122.76|123.53|122.53|123.92|122.92|123.51|122.51|65
1741751100000|2025-03-12 03:45:00|123.52|122.52|123.4|122.4|123.53|122.53|123.25|122.25|63
1741751400000|2025-03-12 03:50:00|123.39|122.39|123.45|122.45|123.65|122.65|123.39|122.39|45
1741751700000|2025-03-12 03:55:00|123.42|122.42|123.04|122.04|123.42|122.42|123.03|122.03|47
1741752000000|2025-03-12 04:00:00|123.05|122.05|122.88|121.88|123.06|122.06|122.73|121.73|92
1741752300000|2025-03-12 04:05:00|122.87|121.87|123.08|122.08|123.22|122.22|122.83|121.83|111
1741752600000|2025-03-12 04:10:00|123.05|122.05|123.22|122.22|123.48|122.48|122.97|121.97|121
1741752900000|2025-03-12 04:15:00|123.21|122.21|122.75|121.75|123.21|122.21|122.6|121.6|92
1741753200000|2025-03-12 04:20:00|122.77|121.77|122.4|121.4|122.81|121.81|122.36|121.36|78
1741753500000|2025-03-12 04:25:00|122.42|121.42|122.25|121.25|122.42|121.42|122.16|121.16|72
1741753800000|2025-03-12 04:30:00|122.26|121.26|122.19|121.19|122.36|121.36|122.11|121.11|70
1741754100000|2025-03-12 04:35:00|122.2|121.2|121.84|120.84|122.21|121.21|121.81|120.81|82
1741754400000|2025-03-12 04:40:00|121.85|120.85|121.89|120.89|122.02|121.02|121.82|120.82|73
1741754700000|2025-03-12 04:45:00|121.9|120.9|122.34|121.34|122.73|121.73|121.9|120.9|106
1741755000000|2025-03-12 04:50:00|122.31|121.31|122.66|121.66|122.75|121.75|122.21|121.21|105
1741755300000|2025-03-12 04:55:00|122.67|121.67|122.69|121.69|122.91|121.91|122.56|121.56|62
1741755600000|2025-03-12 05:00:00|122.68|121.68|122.86|121.86|122.96|121.96|122.59|121.59|95
1741755900000|2025-03-12 05:05:00|122.85|121.85|122.59|121.59|122.85|121.85|122.39|121.39|86
1741756200000|2025-03-12 05:10:00|122.57|121.57|122.76|121.76|122.82|121.82|122.56|121.56|68
1741756500000|2025-03-12 05:15:00|122.77|121.77|122.92|121.92|122.98|121.98|122.65|121.65|85
1741756800000|2025-03-12 05:20:00|122.93|121.93|122.44|121.44|122.93|121.93|122.44|121.44|51
1741757100000|2025-03-12 05:25:00|122.43|121.43|122.79|121.79|122.85|121.85|122.4|121.4|66
1741757400000|2025-03-12 05:30:00|122.77|121.77|123.19|122.19|123.21|122.21|122.77|121.77|97
1741757700000|2025-03-12 05:35:00|123.21|122.21|123.14|122.14|123.24|122.24|123|122|73
1741758000000|2025-03-12 05:40:00|123.19|122.19|122.75|121.75|123.27|122.27|122.69|121.69|81
1741758300000|2025-03-12 05:45:00|122.73|121.73|122.75|121.75|122.8|121.8|122.55|121.55|61
1741758600000|2025-03-12 05:50:00|122.74|121.74|122.78|121.78|122.84|121.84|122.69|121.69|59
1741758900000|2025-03-12 05:55:00|122.8|121.8|122.64|121.64|122.92|121.92|122.63|121.63|55
1741759200000|2025-03-12 06:00:00|122.63|121.63|122.4|121.4|122.63|121.63|122.39|121.39|67
1741759500000|2025-03-12 06:05:00|122.39|121.39|122.27|121.27|122.4|121.4|122.01|121.01|84
1741759800000|2025-03-12 06:10:00|122.26|121.26|122.46|121.46|122.5|121.5|122.02|121.02|98
1741760100000|2025-03-12 06:15:00|122.49|121.49|122.53|121.53|122.61|121.61|122.34|121.34|95
1741760400000|2025-03-12 06:20:00|122.52|121.52|122.77|121.77|122.89|121.89|122.52|121.52|62
1741760700000|2025-03-12 06:25:00|122.78|121.78|123.02|122.02|123.05|122.05|122.78|121.78|46
1741761000000|2025-03-12 06:30:00|123.04|122.04|122.85|121.85|123.33|122.33|122.8|121.8|99
1741761300000|2025-03-12 06:35:00|122.86|121.86|122.67|121.67|122.99|121.99|122.61|121.61|78
1741761600000|2025-03-12 06:40:00|122.65|121.65|122.59|121.59|122.91|121.91|122.53|121.53|67
1741761900000|2025-03-12 06:45:00|122.6|121.6|122.21|121.21|122.64|121.64|122.14|121.14|95
1741762200000|2025-03-12 06:50:00|122.2|121.2|122.4|121.4|122.48|121.48|122.1|121.1|78
1741762500000|2025-03-12 06:55:00|122.39|121.39|122.6|121.6|122.67|121.67|122.35|121.35|95
1741762800000|2025-03-12 07:00:00|122.61|121.61|123.37|122.37|123.59|122.59|122.55|121.55|156
1741763100000|2025-03-12 07:05:00|123.36|122.36|123.14|122.14|123.79|122.79|123.14|122.14|134
1741763400000|2025-03-12 07:10:00|123.13|122.13|123|122|123.26|122.26|122.87|121.87|83
1741763700000|2025-03-12 07:15:00|123.03|122.03|123.59|122.59|123.61|122.61|122.86|121.86|129
1741764000000|2025-03-12 07:20:00|123.62|122.62|123.22|122.22|123.88|122.88|123.22|122.22|115
1741764300000|2025-03-12 07:25:00|123.21|122.21|123.49|122.49|123.8|122.8|123.06|122.06|92
1741764600000|2025-03-12 07:30:00|123.47|122.47|123.94|122.94|124.03|123.03|123.42|122.42|145
1741764900000|2025-03-12 07:35:00|123.91|122.91|123.68|122.68|123.91|122.91|123.46|122.46|127
1741765200000|2025-03-12 07:40:00|123.64|122.64|123.23|122.23|123.64|122.64|123.21|122.21|52
1741765500000|2025-03-12 07:45:00|123.24|122.24|123.79|122.79|123.81|122.81|123.08|122.08|101
1741765800000|2025-03-12 07:50:00|123.78|122.78|123.95|122.95|123.95|122.95|123.49|122.49|123
1741766100000|2025-03-12 07:55:00|123.94|122.94|123.73|122.73|123.94|122.94|123.7|122.7|63
1741767000000|2025-03-12 08:10:00|124.72|123.72|125.06|124.06|125.06|124.06|124.7|123.7|80
1741767300000|2025-03-12 08:15:00|125.07|124.07|124.02|123.02|125.21|124.21|123.59|122.59|229
1741767600000|2025-03-12 08:20:00|124.04|123.04|124.06|123.06|124.36|123.36|123.49|122.49|136
1741767900000|2025-03-12 08:25:00|124.08|123.08|124.75|123.75|124.75|123.75|124.05|123.05|181
1741768200000|2025-03-12 08:30:00|124.77|123.77|124.58|123.58|124.97|123.97|124.48|123.48|130
1741768500000|2025-03-12 08:35:00|124.59|123.59|125.11|124.11|125.25|124.25|124.59|123.59|135
1741768800000|2025-03-12 08:40:00|125.12|124.12|125.69|124.69|125.7|124.7|125.12|124.12|99
1741769100000|2025-03-12 08:45:00|125.7|124.7|126.26|125.26|126.32|125.32|125.65|124.65|155
1741769400000|2025-03-12 08:50:00|126.25|125.25|126.3|125.3|126.55|125.55|126.21|125.21|142
1741769700000|2025-03-12 08:55:00|126.28|125.28|125.99|124.99|126.3|125.3|125.91|124.91|117
1741770000000|2025-03-12 09:00:00|126.03|125.03|126.56|125.56|126.57|125.57|125.83|124.83|138
1741770300000|2025-03-12 09:05:00|126.54|125.54|125.46|124.46|126.68|125.68|125.31|124.31|200
1741770600000|2025-03-12 09:10:00|125.47|124.47|125.4|124.4|125.7|124.7|125.3|124.3|197
1741770900000|2025-03-12 09:15:00|125.41|124.41|125.01|124.01|125.45|124.45|125.01|124.01|119
1741771200000|2025-03-12 09:20:00|124.99|123.99|124.7|123.7|125.11|124.11|124.69|123.69|141
1741771500000|2025-03-12 09:25:00|124.69|123.69|124.18|123.18|124.77|123.77|124.18|123.18|110
1741771800000|2025-03-12 09:30:00|124.19|123.19|124.54|123.54|124.65|123.65|124.19|123.19|154
1741772100000|2025-03-12 09:35:00|124.53|123.53|124.51|123.51|124.56|123.56|124.24|123.24|81
1741772400000|2025-03-12 09:40:00|124.53|123.53|124.43|123.43|124.7|123.7|124.34|123.34|54
1741772700000|2025-03-12 09:45:00|124.39|123.39|124.73|123.73|124.79|123.79|124.39|123.39|63
1741773000000|2025-03-12 09:50:00|124.74|123.74|124.96|123.96|124.98|123.98|124.38|123.38|84
1741773300000|2025-03-12 09:55:00|124.97|123.97|125.11|124.11|125.28|124.28|124.97|123.97|91
1741773600000|2025-03-12 10:00:00|125.12|124.12|124.99|123.99|125.48|124.48|124.99|123.99|120
1741773900000|2025-03-12 10:05:00|124.98|123.98|124.53|123.53|125.06|124.06|124.53|123.53|93
1741774200000|2025-03-12 10:10:00|124.54|123.54|124.78|123.78|124.82|123.82|124.53|123.53|78
1741774500000|2025-03-12 10:15:00|124.79|123.79|124.59|123.59|124.87|123.87|124.45|123.45|81
1741774800000|2025-03-12 10:20:00|124.55|123.55|124.45|123.45|124.61|123.61|124.42|123.42|80
1741775100000|2025-03-12 10:25:00|124.46|123.46|124.54|123.54|124.86|123.86|124.33|123.33|137
1741775400000|2025-03-12 10:30:00|124.55|123.55|124.12|123.12|124.67|123.67|123.97|122.97|95
1741775700000|2025-03-12 10:35:00|124.13|123.13|124.28|123.28|124.33|123.33|124.07|123.07|74
1741776000000|2025-03-12 10:40:00|124.29|123.29|124.35|123.35|124.35|123.35|124.11|123.11|66
1741776300000|2025-03-12 10:45:00|124.36|123.36|124.61|123.61|124.64|123.64|124.36|123.36|56
1741776600000|2025-03-12 10:50:00|124.6|123.6|124.61|123.61|124.7|123.7|124.58|123.58|77
1741776900000|2025-03-12 10:55:00|124.62|123.62|124.99|123.99|125.01|124.01|124.59|123.59|68
1741777200000|2025-03-12 11:00:00|125.01|124.01|125.93|124.93|125.95|124.95|125.01|124.01|72
1741777500000|2025-03-12 11:05:00|125.91|124.91|125.72|124.72|125.91|124.91|125.53|124.53|62
1741777800000|2025-03-12 11:10:00|125.77|124.77|125.98|124.98|126.02|125.02|125.76|124.76|49
1741778100000|2025-03-12 11:15:00|125.97|124.97|126.12|125.12|126.13|125.13|125.9|124.9|50
1741778400000|2025-03-12 11:20:00|126.1|125.1|126.15|125.15|126.27|125.27|126.01|125.01|51
1741778700000|2025-03-12 11:25:00|126.16|125.16|126.27|125.27|126.35|125.35|126.09|125.09|48
1741779000000|2025-03-12 11:30:00|126.24|125.24|126.55|125.55|126.56|125.56|126.11|125.11|90
1741779300000|2025-03-12 11:35:00|126.54|125.54|126.72|125.72|126.8|125.8|126.53|125.53|81
1741779600000|2025-03-12 11:40:00|126.73|125.73|126.86|125.86|126.98|125.98|126.72|125.72|71
1741779900000|2025-03-12 11:45:00|126.87|125.87|126.66|125.66|126.89|125.89|126.59|125.59|62
1741780200000|2025-03-12 11:50:00|126.67|125.67|126.91|125.91|126.93|125.93|126.67|125.67|60
1741780500000|2025-03-12 11:55:00|126.92|125.92|127.26|126.26|127.34|126.34|126.92|125.92|98
1741780800000|2025-03-12 12:00:00|127.27|126.27|127.95|126.95|128.04|127.04|127.27|126.27|151
1741781100000|2025-03-12 12:05:00|127.97|126.97|127.34|126.34|127.99|126.99|127.34|126.34|100
1741781400000|2025-03-12 12:10:00|127.18|126.18|127.04|126.04|127.18|126.18|126.75|125.75|102
1741781700000|2025-03-12 12:15:00|127.02|126.02|127.32|126.32|127.47|126.47|127.02|126.02|89
1741782000000|2025-03-12 12:20:00|127.33|126.33|127.81|126.81|127.93|126.93|127.32|126.32|116
1741782300000|2025-03-12 12:25:00|127.78|126.78|128.75|127.75|129.12|128.12|127.41|126.41|259
1741782600000|2025-03-12 12:30:00|128.8|127.8|130.15|129.15|131.5|130.5|128.8|127.8|931
1741782900000|2025-03-12 12:35:00|130.16|129.16|130.1|129.1|131.8|130.8|130.1|129.1|465
1741783200000|2025-03-12 12:40:00|130.08|129.08|130.18|129.18|130.98|129.98|130.07|129.07|258
1741783500000|2025-03-12 12:45:00|130.19|129.19|129.33|128.33|130.4|129.4|129.33|128.33|240
1741783800000|2025-03-12 12:50:00|129.34|128.34|129.48|128.48|129.73|128.73|129.11|128.11|156
1741784100000|2025-03-12 12:55:00|129.49|128.49|130|129|130.18|129.18|129.43|128.43|157
1741784400000|2025-03-12 13:00:00|130.01|129.01|129.65|128.65|130.26|129.26|129.59|128.59|161
1741784700000|2025-03-12 13:05:00|129.62|128.62|129.15|128.15|129.62|128.62|129.08|128.08|94
1741785000000|2025-03-12 13:10:00|129.16|128.16|129.13|128.13|129.23|128.23|129.06|128.06|76
1741785300000|2025-03-12 13:15:00|129.14|128.14|128.75|127.75|129.27|128.27|128.61|127.61|81
1741785600000|2025-03-12 13:20:00|128.76|127.76|128.39|127.39|128.76|127.76|128.27|127.27|82
1741785900000|2025-03-12 13:25:00|128.43|127.43|128.22|127.22|128.43|127.43|128.07|127.07|75
1741786200000|2025-03-12 13:30:00|128.18|127.18|129.04|128.04|129.42|128.42|128.18|127.18|231
1741786500000|2025-03-12 13:35:00|129.03|128.03|128.13|127.13|129.12|128.12|127.72|126.72|179
1741786800000|2025-03-12 13:40:00|128.16|127.16|128.2|127.2|128.46|127.46|127.88|126.88|159
1741787100000|2025-03-12 13:45:00|128.22|127.22|127.33|126.33|128.6|127.6|127.24|126.24|188
1741787400000|2025-03-12 13:50:00|127.35|126.35|126.65|125.65|127.77|126.77|126.65|125.65|167
1741787700000|2025-03-12 13:55:00|126.66|125.66|126.42|125.42|126.8|125.8|126.04|125.04|146
1741788000000|2025-03-12 14:00:00|126.35|125.35|126.36|125.36|126.43|125.43|125.56|124.56|183
1741788300000|2025-03-12 14:05:00|126.39|125.39|126.52|125.52|126.67|125.67|126.35|125.35|140
1741788600000|2025-03-12 14:10:00|126.54|125.54|125.94|124.94|126.75|125.75|125.88|124.88|150
1741788900000|2025-03-12 14:15:00|125.87|124.87|125.9|124.9|125.92|124.92|125.26|124.26|170
1741789200000|2025-03-12 14:20:00|125.91|124.91|125.79|124.79|126.2|125.2|125.61|124.61|137
1741789500000|2025-03-12 14:25:00|125.8|124.8|126.01|125.01|126.24|125.24|125.7|124.7|131
1741789800000|2025-03-12 14:30:00|126.05|125.05|125|124|126.47|125.47|124.89|123.89|213
1741790100000|2025-03-12 14:35:00|125.01|124.01|124.94|123.94|125.38|124.38|124.9|123.9|190
1741790400000|2025-03-12 14:40:00|124.93|123.93|125.4|124.4|125.5|124.5|124.89|123.89|175
1741790700000|2025-03-12 14:45:00|125.39|124.39|125.4|124.4|125.52|124.52|125.06|124.06|176
1741791000000|2025-03-12 14:50:00|125.39|124.39|125.98|124.98|126.02|125.02|125.36|124.36|150
1741791300000|2025-03-12 14:55:00|125.97|124.97|125.48|124.48|126.02|125.02|125.42|124.42|116
1741791600000|2025-03-12 15:00:00|125.49|124.49|124.48|123.48|125.57|124.57|124.46|123.46|160
1741791900000|2025-03-12 15:05:00|124.44|123.44|124.14|123.14|124.46|123.46|123.62|122.62|163
1741792200000|2025-03-12 15:10:00|124.16|123.16|124.01|123.01|124.32|123.32|123.89|122.89|147
1741792500000|2025-03-12 15:15:00|124|123|124.35|123.35|124.52|123.52|123.89|122.89|144
1741792800000|2025-03-12 15:20:00|124.3|123.3|123.99|122.99|124.36|123.36|123.95|122.95|135
1741793100000|2025-03-12 15:25:00|124|123|124.3|123.3|124.45|123.45|123.95|122.95|158
1741793400000|2025-03-12 15:30:00|124.31|123.31|124.54|123.54|124.81|123.81|124.22|123.22|150
1741793700000|2025-03-12 15:35:00|124.53|123.53|124.62|123.62|125.05|124.05|124.43|123.43|114
1741794000000|2025-03-12 15:40:00|124.6|123.6|124.66|123.66|124.66|123.66|124.44|123.44|114
1741794300000|2025-03-12 15:45:00|124.65|123.65|125.15|124.15|125.15|124.15|124.57|123.57|136
1741794600000|2025-03-12 15:50:00|125.16|124.16|125.11|124.11|125.17|124.17|124.7|123.7|112
1741794900000|2025-03-12 15:55:00|125.12|124.12|125.06|124.06|125.12|124.12|124.58|123.58|130
1741795200000|2025-03-12 16:00:00|125.05|124.05|124.97|123.97|125.05|124.05|124.82|123.82|117
1741795500000|2025-03-12 16:05:00|124.98|123.98|125.44|124.44|125.54|124.54|124.98|123.98|134
1741795800000|2025-03-12 16:10:00|125.43|124.43|125.91|124.91|125.96|124.96|125.41|124.41|138
1741796100000|2025-03-12 16:15:00|125.79|124.79|124.63|123.63|125.79|124.79|124.52|123.52|125
1741796400000|2025-03-12 16:20:00|124.62|123.62|124.52|123.52|124.77|123.77|124.3|123.3|99
1741796700000|2025-03-12 16:25:00|124.51|123.51|124.36|123.36|124.51|123.51|124.09|123.09|79
1741797000000|2025-03-12 16:30:00|124.37|123.37|125.34|124.34|125.34|124.34|124.26|123.26|128
1741797300000|2025-03-12 16:35:00|125.48|124.48|125.1|124.1|125.78|124.78|125.09|124.09|128
1741797600000|2025-03-12 16:40:00|125.11|124.11|124.43|123.43|125.11|124.11|124.43|123.43|78
1741797900000|2025-03-12 16:45:00|124.45|123.45|125.32|124.32|125.34|124.34|124.4|123.4|94
1741798200000|2025-03-12 16:50:00|125.33|124.33|124.68|123.68|125.5|124.5|124.61|123.61|95
1741798500000|2025-03-12 16:55:00|124.7|123.7|124.83|123.83|125|124|124.7|123.7|75
1741798800000|2025-03-12 17:00:00|124.82|123.82|125.12|124.12|125.37|124.37|124.74|123.74|139
1741799100000|2025-03-12 17:05:00|125.11|124.11|125.83|124.83|125.84|124.84|125.09|124.09|114
1741799400000|2025-03-12 17:10:00|125.84|124.84|125.73|124.73|125.98|124.98|125.68|124.68|80
1741799700000|2025-03-12 17:15:00|125.69|124.69|126.12|125.12|126.18|125.18|125.69|124.69|110
1741800000000|2025-03-12 17:20:00|126.13|125.13|126.18|125.18|126.39|125.39|126.13|125.13|81
1741800300000|2025-03-12 17:25:00|126.16|125.16|126.4|125.4|126.42|125.42|126.14|125.14|60
1741800600000|2025-03-12 17:30:00|126.39|125.39|126.31|125.31|126.79|125.79|126.14|125.14|95
1741800900000|2025-03-12 17:35:00|126.32|125.32|125.82|124.82|126.37|125.37|125.78|124.78|79
1741801200000|2025-03-12 17:40:00|125.83|124.83|125.65|124.65|126|125|125.65|124.65|69
1741801500000|2025-03-12 17:45:00|125.66|124.66|125.41|124.41|125.66|124.66|125.34|124.34|102
1741801800000|2025-03-12 17:50:00|125.44|124.44|125.01|124.01|125.47|124.47|124.98|123.98|94
1741802100000|2025-03-12 17:55:00|125|124|124.28|123.28|125|124|124.21|123.21|100
1741802400000|2025-03-12 18:00:00|124.29|123.29|124.46|123.46|124.49|123.49|123.82|122.82|129
1741802700000|2025-03-12 18:05:00|124.44|123.44|124.72|123.72|124.75|123.75|124.44|123.44|155
1741803000000|2025-03-12 18:10:00|124.76|123.76|125.49|124.49|125.55|124.55|124.76|123.76|130
1741803300000|2025-03-12 18:15:00|125.48|124.48|125.58|124.58|125.71|124.71|125.48|124.48|123
1741803600000|2025-03-12 18:20:00|125.59|124.59|125.58|124.58|125.85|124.85|125.4|124.4|114
1741803900000|2025-03-12 18:25:00|125.59|124.59|125.65|124.65|125.69|124.69|125.56|124.56|75
1741804200000|2025-03-12 18:30:00|125.64|124.64|125.45|124.45|125.66|124.66|125.15|124.15|74
1741804500000|2025-03-12 18:35:00|125.46|124.46|125.36|124.36|125.73|124.73|125.29|124.29|128
1741804800000|2025-03-12 18:40:00|125.34|124.34|125.55|124.55|125.63|124.63|125.31|124.31|72
1741805100000|2025-03-12 18:45:00|125.56|124.56|125.62|124.62|125.62|124.62|125.34|124.34|44
1741805400000|2025-03-12 18:50:00|125.58|124.58|125.3|124.3|125.63|124.63|125.28|124.28|64
1741805700000|2025-03-12 18:55:00|125.29|124.29|125|124|125.29|124.29|124.73|123.73|87
1741806000000|2025-03-12 19:00:00|125.02|124.02|124.78|123.78|125.02|124.02|124.59|123.59|100
1741806300000|2025-03-12 19:05:00|124.77|123.77|124.61|123.61|124.78|123.78|124.14|123.14|88
1741806600000|2025-03-12 19:10:00|124.6|123.6|124.85|123.85|124.88|123.88|124.59|123.59|70
1741806900000|2025-03-12 19:15:00|124.81|123.81|124.99|123.99|125.06|124.06|124.41|123.41|102
1741807200000|2025-03-12 19:20:00|125|124|125.05|124.05|125.6|124.6|125|124|105
1741807500000|2025-03-12 19:25:00|125.03|124.03|125.11|124.11|125.24|124.24|124.99|123.99|75
1741807800000|2025-03-12 19:30:00|125.12|124.12|125.52|124.52|125.56|124.56|125.12|124.12|73
1741808100000|2025-03-12 19:35:00|125.5|124.5|125.07|124.07|125.5|124.5|125.03|124.03|101
1741808400000|2025-03-12 19:40:00|125.09|124.09|124.88|123.88|125.1|124.1|124.67|123.67|84
1741808700000|2025-03-12 19:45:00|124.9|123.9|125.17|124.17|125.31|124.31|124.9|123.9|98
1741809000000|2025-03-12 19:50:00|125.21|124.21|125.57|124.57|125.58|124.58|125.01|124.01|116
1741809300000|2025-03-12 19:55:00|125.56|124.56|125.65|124.65|125.98|124.98|125.56|124.56|103
1741809600000|2025-03-12 20:00:00|125.6|124.6|125.41|124.41|125.6|124.6|125.33|124.33|89
1741809900000|2025-03-12 20:05:00|125.4|124.4|125.41|124.41|125.45|124.45|125.05|124.05|80
1741810200000|2025-03-12 20:10:00|125.42|124.42|125.21|124.21|125.45|124.45|125.17|124.17|66
1741810500000|2025-03-12 20:15:00|125.22|124.22|125.03|124.03|125.28|124.28|124.95|123.95|90
1741810800000|2025-03-12 20:20:00|125.04|124.04|125.03|124.03|125.05|124.05|124.52|123.52|85
1741811100000|2025-03-12 20:25:00|125.02|124.02|124.67|123.67|125.02|124.02|124.67|123.67|63
1741811400000|2025-03-12 20:30:00|124.69|123.69|124.97|123.97|124.99|123.99|124.62|123.62|70
1741811700000|2025-03-12 20:35:00|124.96|123.96|125.84|124.84|125.85|124.85|124.96|123.96|66
1741812000000|2025-03-12 20:40:00|125.85|124.85|125.84|124.84|126.15|125.15|125.76|124.76|71
1741812300000|2025-03-12 20:45:00|125.8|124.8|125.55|124.55|126.14|125.14|125.54|124.54|72
1741812600000|2025-03-12 20:50:00|125.56|124.56|125.49|124.49|125.58|124.58|125.46|124.46|65
1741812900000|2025-03-12 20:55:00|125.51|124.51|125.73|124.73|125.8|124.8|125.45|124.45|81
1741813200000|2025-03-12 21:00:00|125.72|124.72|126.7|125.7|126.72|125.72|125.68|124.68|294
1741813500000|2025-03-12 21:05:00|126.71|125.71|126.21|125.21|126.77|125.77|126.1|125.1|212
1741813800000|2025-03-12 21:10:00|126.24|125.24|127.17|126.17|127.27|126.27|126.23|125.23|268
1741814100000|2025-03-12 21:15:00|127.44|126.44|127.14|126.14|127.63|126.63|127.14|126.14|203
1741814400000|2025-03-12 21:20:00|127.16|126.16|126.91|125.91|127.37|126.37|126.9|125.9|178
1741814700000|2025-03-12 21:25:00|126.92|125.92|126.66|125.66|127|126|126.57|125.57|114
1741815000000|2025-03-12 21:30:00|126.7|125.7|126.42|125.42|127.01|126.01|126.36|125.36|205
1741815300000|2025-03-12 21:35:00|126.46|125.46|126.24|125.24|126.49|125.49|126.24|125.24|159
1741815600000|2025-03-12 21:40:00|126.23|125.23|126.39|125.39|126.51|125.51|126.23|125.23|111
1741815900000|2025-03-12 21:45:00|126.4|125.4|126.21|125.21|126.53|125.53|126.04|125.04|147
1741816200000|2025-03-12 21:50:00|126.2|125.2|126.08|125.08|126.26|125.26|126.07|125.07|120
1741816500000|2025-03-12 21:55:00|126.1|125.1|126.26|125.26|126.33|125.33|126.1|125.1|162
1741816800000|2025-03-12 22:00:00|126.25|125.25|126.43|125.43|126.61|125.61|126.25|125.25|141
1741817100000|2025-03-12 22:05:00|126.44|125.44|126.25|125.25|126.44|125.44|126.12|125.12|93
1741817400000|2025-03-12 22:10:00|126.24|125.24|126.32|125.32|126.35|125.35|126.17|125.17|85
1741817700000|2025-03-12 22:15:00|126.34|125.34|126.49|125.49|126.75|125.75|126.33|125.33|87
1741818000000|2025-03-12 22:20:00|126.5|125.5|126.69|125.69|126.78|125.78|126.46|125.46|81
1741818300000|2025-03-12 22:25:00|126.71|125.71|126.73|125.73|126.83|125.83|126.69|125.69|58
1741818600000|2025-03-12 22:30:00|126.72|125.72|126.49|125.49|126.73|125.73|126.49|125.49|59
1741818900000|2025-03-12 22:35:00|126.5|125.5|127.06|126.06|127.06|126.06|126.5|125.5|76
1741819200000|2025-03-12 22:40:00|127.01|126.01|126.87|125.87|127.03|126.03|126.81|125.81|55
1741819500000|2025-03-12 22:45:00|126.88|125.88|126.92|125.92|126.96|125.96|126.6|125.6|60
1741819800000|2025-03-12 22:50:00|126.99|125.99|127.25|126.25|127.25|126.25|126.97|125.97|60
1741820100000|2025-03-12 22:55:00|127.23|126.23|127.09|126.09|127.24|126.24|127.09|126.09|27
1741820400000|2025-03-12 23:00:00|127.08|126.08|126.6|125.6|127.3|126.3|126.6|125.6|69
1741820700000|2025-03-12 23:05:00|126.63|125.63|126.51|125.51|126.66|125.66|126.51|125.51|43
1741821000000|2025-03-12 23:10:00|126.53|125.53|126.42|125.42|126.55|125.55|126.35|125.35|52
1741821300000|2025-03-12 23:15:00|126.44|125.44|126.45|125.45|126.57|125.57|126.34|125.34|45
1741821600000|2025-03-12 23:20:00|126.46|125.46|126.48|125.48|126.63|125.63|126.44|125.44|53
1741821900000|2025-03-12 23:25:00|126.49|125.49|126.31|125.31|126.62|125.62|126.31|125.31|61
1741822200000|2025-03-12 23:30:00|126.29|125.29|126.15|125.15|126.31|125.31|126.06|125.06|83
1741822500000|2025-03-12 23:35:00|126.16|125.16|126.22|125.22|126.23|125.23|126.13|125.13|64
1741822800000|2025-03-12 23:40:00|126.25|125.25|126.52|125.52|126.52|125.52|126.23|125.23|55
1741823100000|2025-03-12 23:45:00|126.54|125.54|126.79|125.79|126.79|125.79|126.52|125.52|44
1741823400000|2025-03-12 23:50:00|126.78|125.78|127.29|126.29|127.3|126.3|126.75|125.75|65
1741823700000|2025-03-12 23:55:00|127.28|126.28|127.2|126.2|127.29|126.29|127.15|126.15|54
1741824000000|2025-03-13 00:00:00|127.18|126.18|127.35|126.35|127.42|126.42|126.99|125.99|132
1741824300000|2025-03-13 00:05:00|127.33|126.33|126.64|125.64|127.33|126.33|126.61|125.61|87
1741824600000|2025-03-13 00:10:00|126.63|125.63|126.31|125.31|126.69|125.69|126.29|125.29|56
1741824900000|2025-03-13 00:15:00|126.3|125.3|126.23|125.23|126.3|125.3|126.06|125.06|50
1741825200000|2025-03-13 00:20:00|126.22|125.22|126.92|125.92|127.03|126.03|126.22|125.22|138
1741825500000|2025-03-13 00:25:00|126.91|125.91|126.58|125.58|127.02|126.02|126.58|125.58|114
1741825800000|2025-03-13 00:30:00|126.57|125.57|126.23|125.23|126.64|125.64|126.08|125.08|122
1741826100000|2025-03-13 00:35:00|126.31|125.31|126.29|125.29|126.56|125.56|126.27|125.27|108
1741826400000|2025-03-13 00:40:00|126.3|125.3|126.55|125.55|126.78|125.78|126.3|125.3|99
1741826700000|2025-03-13 00:45:00|126.56|125.56|126.43|125.43|126.6|125.6|126.36|125.36|83
1741827000000|2025-03-13 00:50:00|126.44|125.44|126.27|125.27|126.47|125.47|126.13|125.13|82
1741827300000|2025-03-13 00:55:00|126.28|125.28|125.89|124.89|126.42|125.42|125.86|124.86|72
1741827600000|2025-03-13 01:00:00|125.9|124.9|125.52|124.52|125.95|124.95|125.51|124.51|89
1741827900000|2025-03-13 01:05:00|125.53|124.53|126.17|125.17|126.23|125.23|125.52|124.52|122
1741828200000|2025-03-13 01:10:00|126.16|125.16|126.59|125.59|126.59|125.59|126.16|125.16|109
1741828500000|2025-03-13 01:15:00|126.58|125.58|126.52|125.52|126.96|125.96|126.48|125.48|126
1741828800000|2025-03-13 01:20:00|126.5|125.5|125.82|124.82|126.58|125.58|125.76|124.76|92
1741829100000|2025-03-13 01:25:00|125.8|124.8|126.01|125.01|126.22|125.22|125.8|124.8|94
1741829400000|2025-03-13 01:30:00|126.03|125.03|126.27|125.27|126.32|125.32|125.99|124.99|97
1741829700000|2025-03-13 01:35:00|126.26|125.26|125.69|124.69|126.36|125.36|125.69|124.69|85
1741830000000|2025-03-13 01:40:00|125.7|124.7|125.65|124.65|125.8|124.8|125.65|124.65|44
1741830300000|2025-03-13 01:45:00|125.61|124.61|126.29|125.29|126.35|125.35|125.61|124.61|99
1741830600000|2025-03-13 01:50:00|126.28|125.28|126.9|125.9|126.98|125.98|126.26|125.26|165
1741830900000|2025-03-13 01:55:00|126.89|125.89|126.63|125.63|126.89|125.89|126.58|125.58|71
1741831200000|2025-03-13 02:00:00|126.65|125.65|126.75|125.75|126.79|125.79|126.45|125.45|94
1741831500000|2025-03-13 02:05:00|126.79|125.79|127.4|126.4|127.96|126.96|126.79|125.79|162
1741831800000|2025-03-13 02:10:00|127.43|126.43|127.59|126.59|127.66|126.66|127.34|126.34|141
1741832100000|2025-03-13 02:15:00|127.58|126.58|127.22|126.22|127.61|126.61|127.22|126.22|77
1741832400000|2025-03-13 02:20:00|127.18|126.18|127.01|126.01|127.18|126.18|127|126|89
1741832700000|2025-03-13 02:25:00|127|126|127.04|126.04|127.22|126.22|126.99|125.99|76
1741833000000|2025-03-13 02:30:00|127.02|126.02|126.69|125.69|127.08|126.08|126.69|125.69|73
1741833300000|2025-03-13 02:35:00|126.68|125.68|126.23|125.23|126.76|125.76|126.23|125.23|66
1741833600000|2025-03-13 02:40:00|126.25|125.25|126.48|125.48|126.59|125.59|126.2|125.2|80
1741833900000|2025-03-13 02:45:00|126.44|125.44|126.25|125.25|126.73|125.73|126.25|125.25|63
1741834200000|2025-03-13 02:50:00|126.24|125.24|126.19|125.19|126.39|125.39|126.19|125.19|63
1741834500000|2025-03-13 02:55:00|126.11|125.11|125.8|124.8|126.11|125.11|125.76|124.76|54
1741834800000|2025-03-13 03:00:00|125.83|124.83|126|125|126.12|125.12|125.82|124.82|92
1741835100000|2025-03-13 03:05:00|125.97|124.97|125.49|124.49|126.06|125.06|125.32|124.32|81
1741835400000|2025-03-13 03:10:00|125.5|124.5|125.93|124.93|125.94|124.94|125.5|124.5|83
1741835700000|2025-03-13 03:15:00|125.95|124.95|126.23|125.23|126.3|125.3|125.94|124.94|96
1741836000000|2025-03-13 03:20:00|126.24|125.24|126.72|125.72|126.72|125.72|126|125|98
1741836300000|2025-03-13 03:25:00|126.68|125.68|126.28|125.28|126.81|125.81|126.28|125.28|100
1741836600000|2025-03-13 03:30:00|126.3|125.3|125.9|124.9|126.3|125.3|125.78|124.78|95
1741836900000|2025-03-13 03:35:00|125.89|124.89|125.76|124.76|125.89|124.89|125.56|124.56|87
1741837200000|2025-03-13 03:40:00|125.74|124.74|125.67|124.67|125.75|124.75|125.56|124.56|59
1741837500000|2025-03-13 03:45:00|125.68|124.68|125.72|124.72|125.79|124.79|125.64|124.64|75
1741837800000|2025-03-13 03:50:00|125.73|124.73|125.57|124.57|125.81|124.81|125.55|124.55|52
1741838100000|2025-03-13 03:55:00|125.58|124.58|125.48|124.48|125.66|124.66|125.44|124.44|31
1741838400000|2025-03-13 04:00:00|125.47|124.47|125.74|124.74|125.78|124.78|125.47|124.47|76
1741838700000|2025-03-13 04:05:00|125.73|124.73|125.7|124.7|125.77|124.77|125.66|124.66|55
1741839000000|2025-03-13 04:10:00|125.68|124.68|125.69|124.69|125.78|124.78|125.6|124.6|60
1741839300000|2025-03-13 04:15:00|125.7|124.7|124.92|123.92|125.72|124.72|124.9|123.9|63
1741839600000|2025-03-13 04:20:00|124.9|123.9|124.91|123.91|124.95|123.95|124.8|123.8|66
1741839900000|2025-03-13 04:25:00|124.94|123.94|124.78|123.78|124.94|123.94|124.75|123.75|40
1741840200000|2025-03-13 04:30:00|124.77|123.77|124.62|123.62|124.9|123.9|124.6|123.6|63
1741840500000|2025-03-13 04:35:00|124.65|123.65|124.34|123.34|124.67|123.67|124.34|123.34|53
1741840800000|2025-03-13 04:40:00|124.35|123.35|124.52|123.52|124.55|123.55|124.29|123.29|47
1741841100000|2025-03-13 04:45:00|124.5|123.5|124.53|123.53|124.62|123.62|124.49|123.49|65
1741841400000|2025-03-13 04:50:00|124.54|123.54|124.39|123.39|124.54|123.54|124.39|123.39|37
1741841700000|2025-03-13 04:55:00|124.31|123.31|124.35|123.35|124.36|123.36|124.19|123.19|33
1741842000000|2025-03-13 05:00:00|124.36|123.36|124.55|123.55|124.59|123.59|124.36|123.36|59
1741842300000|2025-03-13 05:05:00|124.54|123.54|124.31|123.31|124.54|123.54|124.31|123.31|35
1741842600000|2025-03-13 05:10:00|124.33|123.33|124.34|123.34|124.47|123.47|124.28|123.28|44
1741842900000|2025-03-13 05:15:00|124.32|123.32|124.31|123.31|124.33|123.33|124.21|123.21|38
1741843200000|2025-03-13 05:20:00|124.29|123.29|124.9|123.9|124.9|123.9|124.26|123.26|45
1741843500000|2025-03-13 05:25:00|124.92|123.92|124.79|123.79|125.02|124.02|124.79|123.79|114
1741843800000|2025-03-13 05:30:00|124.8|123.8|124.29|123.29|124.83|123.83|124.24|123.24|85
1741844100000|2025-03-13 05:35:00|124.3|123.3|124.09|123.09|124.3|123.3|123.95|122.95|64
1741844400000|2025-03-13 05:40:00|124.06|123.06|123.9|122.9|124.07|123.07|123.9|122.9|62
1741844700000|2025-03-13 05:45:00|123.92|122.92|124.06|123.06|124.14|123.14|123.92|122.92|53
1741845000000|2025-03-13 05:50:00|124.04|123.04|123.7|122.7|124.08|123.08|123.59|122.59|84
1741845300000|2025-03-13 05:55:00|123.73|122.73|124.06|123.06|124.13|123.13|123.73|122.73|83
1741845600000|2025-03-13 06:00:00|124.07|123.07|123.88|122.88|124.15|123.15|123.85|122.85|85
1741845900000|2025-03-13 06:05:00|123.87|122.87|123.97|122.97|123.99|122.99|123.76|122.76|54
1741846200000|2025-03-13 06:10:00|123.96|122.96|123.95|122.95|124.18|123.18|123.95|122.95|65
1741846500000|2025-03-13 06:15:00|123.94|122.94|124.05|123.05|124.12|123.12|123.93|122.93|77
1741846800000|2025-03-13 06:20:00|124.06|123.06|123.98|122.98|124.11|123.11|123.89|122.89|66
1741847100000|2025-03-13 06:25:00|124|123|124.23|123.23|124.25|123.25|123.92|122.92|72
1741847400000|2025-03-13 06:30:00|124.2|123.2|124.4|123.4|124.49|123.49|124.15|123.15|85
1741847700000|2025-03-13 06:35:00|124.41|123.41|124.34|123.34|124.46|123.46|124.23|123.23|58
1741848000000|2025-03-13 06:40:00|124.36|123.36|124.53|123.53|124.64|123.64|124.34|123.34|87
1741848300000|2025-03-13 06:45:00|124.54|123.54|124.22|123.22|124.7|123.7|124.21|123.21|119
1741848600000|2025-03-13 06:50:00|124.18|123.18|124.32|123.32|124.47|123.47|124.18|123.18|54
1741848900000|2025-03-13 06:55:00|124.29|123.29|124.22|123.22|124.31|123.31|124.17|123.17|38
1741849200000|2025-03-13 07:00:00|124.23|123.23|124.27|123.27|124.37|123.37|124.08|123.08|62
1741849500000|2025-03-13 07:05:00|124.26|123.26|124.11|123.11|124.36|123.36|124.08|123.08|58
1741849800000|2025-03-13 07:10:00|124.12|123.12|124.2|123.2|124.28|123.28|124.07|123.07|33
1741850100000|2025-03-13 07:15:00|124.19|123.19|124.63|123.63|124.64|123.64|124.18|123.18|64
1741850400000|2025-03-13 07:20:00|124.6|123.6|124.78|123.78|124.86|123.86|124.59|123.59|67
1741850700000|2025-03-13 07:25:00|124.79|123.79|124.88|123.88|124.89|123.89|124.71|123.71|47
1741851000000|2025-03-13 07:30:00|124.9|123.9|124.94|123.94|125.09|124.09|124.82|123.82|110
1741851300000|2025-03-13 07:35:00|124.95|123.95|124.8|123.8|124.95|123.95|124.8|123.8|32
1741851600000|2025-03-13 07:40:00|124.81|123.81|124.66|123.66|124.83|123.83|124.66|123.66|25
1741851900000|2025-03-13 07:45:00|124.67|123.67|124.83|123.83|124.84|123.84|124.63|123.63|44
1741852200000|2025-03-13 07:50:00|124.85|123.85|124.8|123.8|124.98|123.98|124.79|123.79|36
1741852500000|2025-03-13 07:55:00|124.78|123.78|124.81|123.81|124.9|123.9|124.78|123.78|21
1741852800000|2025-03-13 08:00:00|124.82|123.82|125.19|124.19|125.22|124.22|124.73|123.73|48
1741853100000|2025-03-13 08:05:00|125.18|124.18|125.49|124.49|125.54|124.54|125.16|124.16|61
1741853400000|2025-03-13 08:10:00|125.48|124.48|125.6|124.6|125.8|124.8|125.44|124.44|60
1741853700000|2025-03-13 08:15:00|125.61|124.61|125.38|124.38|125.65|124.65|125.28|124.28|86
1741854000000|2025-03-13 08:20:00|125.36|124.36|125.11|124.11|125.52|124.52|125.06|124.06|68
1741854300000|2025-03-13 08:25:00|125.1|124.1|124.41|123.41|125.1|124.1|124.23|123.23|72
1741854600000|2025-03-13 08:30:00|124.43|123.43|124.78|123.78|124.85|123.85|124.38|123.38|88
1741854900000|2025-03-13 08:35:00|124.84|123.84|125.01|124.01|125.13|124.13|124.83|123.83|63
1741855200000|2025-03-13 08:40:00|124.97|123.97|125.04|124.04|125.04|124.04|124.6|123.6|75
1741855500000|2025-03-13 08:45:00|125.06|124.06|125.52|124.52|125.58|124.58|125.05|124.05|55
1741855800000|2025-03-13 08:50:00|125.53|124.53|125.61|124.61|125.63|124.63|125.49|124.49|49
1741856100000|2025-03-13 08:55:00|125.6|124.6|125.85|124.85|125.92|124.92|125.6|124.6|55
1741856400000|2025-03-13 09:00:00|125.87|124.87|125.93|124.93|126.5|125.5|125.87|124.87|70
1741856700000|2025-03-13 09:05:00|125.95|124.95|125.97|124.97|126.14|125.14|125.92|124.92|83
1741857000000|2025-03-13 09:10:00|125.95|124.95|125.98|124.98|126.04|125.04|125.95|124.95|31
1741857300000|2025-03-13 09:15:00|126|125|126.31|125.31|126.32|125.32|126|125|66
1741857600000|2025-03-13 09:20:00|126.32|125.32|126.42|125.42|126.6|125.6|126.32|125.32|92
1741857900000|2025-03-13 09:25:00|126.43|125.43|126.56|125.56|126.61|125.61|126.43|125.43|67
1741858200000|2025-03-13 09:30:00|126.57|125.57|126.93|125.93|126.96|125.96|126.51|125.51|92
1741858500000|2025-03-13 09:35:00|126.92|125.92|126.86|125.86|126.92|125.92|126.76|125.76|60
1741858800000|2025-03-13 09:40:00|126.88|125.88|126.81|125.81|127|126|126.79|125.79|34
1741859100000|2025-03-13 09:45:00|126.75|125.75|127.55|126.55|127.79|126.79|126.74|125.74|115
1741859400000|2025-03-13 09:50:00|127.54|126.54|128.13|127.13|128.53|127.53|127.47|126.47|156
1741859700000|2025-03-13 09:55:00|128.12|127.12|128.23|127.23|128.45|127.45|128.11|127.11|103
1741860000000|2025-03-13 10:00:00|128.21|127.21|127.75|126.75|128.49|127.49|127.7|126.7|114
1741860300000|2025-03-13 10:05:00|127.76|126.76|127.34|126.34|127.8|126.8|127.3|126.3|71
1741860600000|2025-03-13 10:10:00|127.33|126.33|127.53|126.53|127.53|126.53|127.28|126.28|69
1741860900000|2025-03-13 10:15:00|127.6|126.6|127.31|126.31|127.68|126.68|127.31|126.31|77
1741861200000|2025-03-13 10:20:00|127.27|126.27|127.51|126.51|127.57|126.57|127.23|126.23|51
1741861500000|2025-03-13 10:25:00|127.53|126.53|127.45|126.45|127.67|126.67|127.03|126.03|96
1741861800000|2025-03-13 10:30:00|127.46|126.46|127.18|126.18|127.83|126.83|127.18|126.18|87
1741862100000|2025-03-13 10:35:00|127.13|126.13|127.41|126.41|127.42|126.42|126.98|125.98|61
1741862400000|2025-03-13 10:40:00|127.39|126.39|127.29|126.29|127.48|126.48|127.29|126.29|64
1741862700000|2025-03-13 10:45:00|127.28|126.28|127.43|126.43|127.45|126.45|127.03|126.03|77
1741863000000|2025-03-13 10:50:00|127.42|126.42|127.67|126.67|127.84|126.84|127.42|126.42|92
1741863300000|2025-03-13 10:55:00|127.66|126.66|127.62|126.62|127.73|126.73|127.46|126.46|80
1741863600000|2025-03-13 11:00:00|127.56|126.56|127.31|126.31|127.73|126.73|127.3|126.3|80
1741863900000|2025-03-13 11:05:00|127.33|126.33|127.13|126.13|127.33|126.33|127.04|126.04|98
1741864200000|2025-03-13 11:10:00|127.17|126.17|126.98|125.98|127.22|126.22|126.97|125.97|69
1741864500000|2025-03-13 11:15:00|126.97|125.97|126.5|125.5|126.98|125.98|126.46|125.46|57
1741864800000|2025-03-13 11:20:00|126.49|125.49|126.57|125.57|126.7|125.7|126.45|125.45|76
1741865100000|2025-03-13 11:25:00|126.56|125.56|126.49|125.49|126.57|125.57|126.38|125.38|45
1741865400000|2025-03-13 11:30:00|126.46|125.46|126.85|125.85|126.86|125.86|126.43|125.43|87
1741865700000|2025-03-13 11:35:00|126.86|125.86|126.8|125.8|126.93|125.93|126.53|125.53|113
1741866000000|2025-03-13 11:40:00|126.81|125.81|127.44|126.44|127.54|126.54|126.78|125.78|106
1741866300000|2025-03-13 11:45:00|127.42|126.42|127.11|126.11|127.44|126.44|127.05|126.05|76
1741866600000|2025-03-13 11:50:00|127.1|126.1|127.05|126.05|127.24|126.24|127.03|126.03|82
1741866900000|2025-03-13 11:55:00|127.04|126.04|127.39|126.39|127.41|126.41|126.99|125.99|123
1741867200000|2025-03-13 12:00:00|127.37|126.37|126.8|125.8|127.56|126.56|126.75|125.75|85
1741867500000|2025-03-13 12:05:00|126.79|125.79|126.37|125.37|126.86|125.86|126.27|125.27|92
1741867800000|2025-03-13 12:10:00|126.39|125.39|126.82|125.82|127.11|126.11|126.37|125.37|140
1741868100000|2025-03-13 12:15:00|126.86|125.86|127.24|126.24|127.28|126.28|126.82|125.82|103
1741868400000|2025-03-13 12:20:00|127.27|126.27|127.87|126.87|128.02|127.02|127.23|126.23|142
1741868700000|2025-03-13 12:25:00|127.88|126.88|128.34|127.34|128.41|127.41|127.88|126.88|145
1741869000000|2025-03-13 12:30:00|128.36|127.36|127.62|126.62|129.27|128.27|127.36|126.36|283
1741869300000|2025-03-13 12:35:00|127.63|126.63|126.91|125.91|127.67|126.67|126.81|125.81|198
1741869600000|2025-03-13 12:40:00|126.93|125.93|127.48|126.48|127.48|126.48|126.93|125.93|179
1741869900000|2025-03-13 12:45:00|127.46|126.46|126.83|125.83|127.48|126.48|126.83|125.83|171
1741870200000|2025-03-13 12:50:00|126.84|125.84|126.8|125.8|127.13|126.13|126.75|125.75|139
1741870500000|2025-03-13 12:55:00|126.78|125.78|126.75|125.75|126.86|125.86|126.47|125.47|168
1741870800000|2025-03-13 13:00:00|126.76|125.76|127.77|126.77|127.85|126.85|126.76|125.76|228
1741871100000|2025-03-13 13:05:00|127.73|126.73|127.39|126.39|127.74|126.74|127.09|126.09|174
1741871400000|2025-03-13 13:10:00|127.38|126.38|126.9|125.9|127.38|126.38|126.9|125.9|143
1741871700000|2025-03-13 13:15:00|126.91|125.91|126.87|125.87|127.14|126.14|126.77|125.77|139
1741872000000|2025-03-13 13:20:00|126.88|125.88|126.73|125.73|127.01|126.01|126.5|125.5|145
1741872300000|2025-03-13 13:25:00|126.74|125.74|127|126|127.07|126.07|126.56|125.56|178
1741872600000|2025-03-13 13:30:00|126.91|125.91|126.43|125.43|127.26|126.26|125.99|124.99|270
1741872900000|2025-03-13 13:35:00|126.37|125.37|125.64|124.64|126.37|125.37|125.28|124.28|247
1741873200000|2025-03-13 13:40:00|125.61|124.61|125.42|124.42|125.9|124.9|125.39|124.39|203
1741873500000|2025-03-13 13:45:00|125.49|124.49|124.99|123.99|125.68|124.68|124.92|123.92|192
1741873800000|2025-03-13 13:50:00|124.97|123.97|124.87|123.87|125.28|124.28|124.81|123.81|174
1741874100000|2025-03-13 13:55:00|124.91|123.91|124.72|123.72|125.01|124.01|124.51|123.51|119
1741874400000|2025-03-13 14:00:00|124.65|123.65|124.69|123.69|124.9|123.9|124.21|123.21|147
1741874700000|2025-03-13 14:05:00|124.74|123.74|125.03|124.03|125.27|124.27|124.74|123.74|165
1741875000000|2025-03-13 14:10:00|125.09|124.09|125.41|124.41|125.45|124.45|124.93|123.93|205
1741875300000|2025-03-13 14:15:00|125.42|124.42|125.85|124.85|125.93|124.93|125.25|124.25|218
1741875600000|2025-03-13 14:20:00|125.82|124.82|125.8|124.8|125.82|124.82|125.27|124.27|173
1741875900000|2025-03-13 14:25:00|125.77|124.77|125.42|124.42|126.04|125.04|125.33|124.33|152
1741876200000|2025-03-13 14:30:00|125.44|124.44|125.9|124.9|126.06|125.06|125.44|124.44|170
1741876500000|2025-03-13 14:35:00|125.93|124.93|125.82|124.82|126.14|125.14|125.72|124.72|143
1741876800000|2025-03-13 14:40:00|125.8|124.8|125.79|124.79|126|125|125.49|124.49|154
1741877100000|2025-03-13 14:45:00|125.75|124.75|125.75|124.75|126.02|125.02|125.54|124.54|149
1741877400000|2025-03-13 14:50:00|125.74|124.74|126.23|125.23|126.35|125.35|125.74|124.74|164
1741877700000|2025-03-13 14:55:00|126.22|125.22|125.76|124.76|126.23|125.23|125.76|124.76|96
1741878000000|2025-03-13 15:00:00|125.77|124.77|125.15|124.15|125.99|124.99|125.11|124.11|138
1741878300000|2025-03-13 15:05:00|125.16|124.16|124.8|123.8|125.22|124.22|124.56|123.56|163
1741878600000|2025-03-13 15:10:00|124.81|123.81|124.8|123.8|125.04|124.04|124.72|123.72|144
1741878900000|2025-03-13 15:15:00|124.79|123.79|124.93|123.93|125.03|124.03|124.56|123.56|176
1741879200000|2025-03-13 15:20:00|124.94|123.94|125.12|124.12|125.15|124.15|124.84|123.84|103
1741879500000|2025-03-13 15:25:00|125.13|124.13|125.07|124.07|125.19|124.19|124.79|123.79|120
1741879800000|2025-03-13 15:30:00|125.06|124.06|125.01|124.01|125.37|124.37|124.98|123.98|136
1741880100000|2025-03-13 15:35:00|125|124|124.42|123.42|125|124|124.39|123.39|142
1741880400000|2025-03-13 15:40:00|124.39|123.39|125.17|124.17|125.26|124.26|124.39|123.39|143
1741880700000|2025-03-13 15:45:00|125.15|124.15|124.92|123.92|125.15|124.15|124.59|123.59|156
1741881000000|2025-03-13 15:50:00|124.93|123.93|124.72|123.72|124.93|123.93|124.46|123.46|89
1741881300000|2025-03-13 15:55:00|124.78|123.78|124.79|123.79|124.85|123.85|124.68|123.68|86
1741881600000|2025-03-13 16:00:00|124.8|123.8|124.75|123.75|124.91|123.91|124.57|123.57|117
1741881900000|2025-03-13 16:05:00|124.74|123.74|124.37|123.37|124.74|123.74|124.26|123.26|95
1741882200000|2025-03-13 16:10:00|124.34|123.34|124.03|123.03|124.34|123.34|124.03|123.03|91
1741882500000|2025-03-13 16:15:00|124.01|123.01|123.82|122.82|124.13|123.13|123.74|122.74|127
1741882800000|2025-03-13 16:20:00|123.8|122.8|123.95|122.95|124.05|123.05|123.71|122.71|144
1741883100000|2025-03-13 16:25:00|124|123|123.28|122.28|124.02|123.02|123.04|122.04|134
1741883400000|2025-03-13 16:30:00|123.27|122.27|123.47|122.47|123.58|122.58|123.12|122.12|170
1741883700000|2025-03-13 16:35:00|123.46|122.46|123.98|122.98|124.02|123.02|123.21|122.21|141
1741884000000|2025-03-13 16:40:00|123.95|122.95|123.8|122.8|124.09|123.09|123.73|122.73|149
1741884300000|2025-03-13 16:45:00|123.78|122.78|123.43|122.43|123.78|122.78|123.25|122.25|127
1741884600000|2025-03-13 16:50:00|123.46|122.46|123.39|122.39|123.75|122.75|123.32|122.32|133
1741884900000|2025-03-13 16:55:00|123.4|122.4|123.76|122.76|123.76|122.76|123.3|122.3|94
1741885200000|2025-03-13 17:00:00|123.77|122.77|123.67|122.67|123.85|122.85|123.53|122.53|131
1741885500000|2025-03-13 17:05:00|123.69|122.69|123.52|122.52|123.8|122.8|123.36|122.36|137
1741885800000|2025-03-13 17:10:00|123.5|122.5|123.26|122.26|123.61|122.61|123.25|122.25|138
1741886100000|2025-03-13 17:15:00|123.25|122.25|122.79|121.79|123.25|122.25|122.58|121.58|133
1741886400000|2025-03-13 17:20:00|122.77|121.77|122.99|121.99|123.16|122.16|122.74|121.74|155
1741886700000|2025-03-13 17:25:00|122.94|121.94|122.85|121.85|123.07|122.07|122.8|121.8|131
1741887000000|2025-03-13 17:30:00|122.81|121.81|122.23|121.23|122.94|121.94|122.2|121.2|133
1741887300000|2025-03-13 17:35:00|122.22|121.22|122.21|121.21|122.38|121.38|122.11|121.11|121
1741887600000|2025-03-13 17:40:00|122.28|121.28|122.16|121.16|122.41|121.41|122.16|121.16|102
1741887900000|2025-03-13 17:45:00|122.17|121.17|121.95|120.95|122.23|121.23|121.66|120.66|134
1741888200000|2025-03-13 17:50:00|121.9|120.9|122.06|121.06|122.3|121.3|121.9|120.9|146
1741888500000|2025-03-13 17:55:00|122.05|121.05|122.13|121.13|122.14|121.14|121.79|120.79|97
1741888800000|2025-03-13 18:00:00|122.2|121.2|122.54|121.54|122.82|121.82|122.18|121.18|186
1741889100000|2025-03-13 18:05:00|122.53|121.53|122.75|121.75|123.24|122.24|122.53|121.53|155
1741889400000|2025-03-13 18:10:00|122.73|121.73|123.15|122.15|123.23|122.23|122.71|121.71|130
1741889700000|2025-03-13 18:15:00|123.13|122.13|122.82|121.82|123.13|122.13|122.56|121.56|112
1741890000000|2025-03-13 18:20:00|122.72|121.72|123.02|122.02|123.19|122.19|122.72|121.72|126
1741890300000|2025-03-13 18:25:00|123.04|122.04|123.31|122.31|123.44|122.44|122.94|121.94|121
1741890600000|2025-03-13 18:30:00|123.3|122.3|123|122|123.31|122.31|122.98|121.98|96
1741890900000|2025-03-13 18:35:00|123.01|122.01|123.29|122.29|123.37|122.37|122.91|121.91|110
1741891200000|2025-03-13 18:40:00|123.27|122.27|123.37|122.37|123.55|122.55|123.18|122.18|95
1741891500000|2025-03-13 18:45:00|123.39|122.39|123.51|122.51|123.59|122.59|123.2|122.2|96
1741891800000|2025-03-13 18:50:00|123.49|122.49|123.26|122.26|123.49|122.49|123.08|122.08|83
1741892100000|2025-03-13 18:55:00|123.28|122.28|123.47|122.47|123.5|122.5|123.18|122.18|59
1741892400000|2025-03-13 19:00:00|123.46|122.46|123.51|122.51|123.69|122.69|123.43|122.43|113
1741892700000|2025-03-13 19:05:00|123.53|122.53|123.27|122.27|123.57|122.57|123.17|122.17|82
1741893000000|2025-03-13 19:10:00|123.25|122.25|123.32|122.32|123.4|122.4|123.19|122.19|86
1741893300000|2025-03-13 19:15:00|123.34|122.34|123.18|122.18|123.34|122.34|122.94|121.94|95
1741893600000|2025-03-13 19:20:00|123.15|122.15|122.91|121.91|123.15|122.15|122.89|121.89|79
1741893900000|2025-03-13 19:25:00|122.9|121.9|122.47|121.47|122.91|121.91|122.38|121.38|93
1741894200000|2025-03-13 19:30:00|122.42|121.42|122.76|121.76|122.8|121.8|122.29|121.29|100
1741894500000|2025-03-13 19:35:00|122.75|121.75|122.31|121.31|122.86|121.86|122.27|121.27|83
1741894800000|2025-03-13 19:40:00|122.28|121.28|121.87|120.87|122.28|121.28|121.85|120.85|127
1741895100000|2025-03-13 19:45:00|121.88|120.88|121.85|120.85|121.91|120.91|121.64|120.64|75
1741895400000|2025-03-13 19:50:00|121.81|120.81|122.05|121.05|122.08|121.08|121.69|120.69|90
1741895700000|2025-03-13 19:55:00|122.09|121.09|121.96|120.96|122.19|121.19|121.91|120.91|105
1741896000000|2025-03-13 20:00:00|121.97|120.97|122.37|121.37|122.53|121.53|121.97|120.97|121
1741896300000|2025-03-13 20:05:00|122.35|121.35|122.54|121.54|122.55|121.55|122.14|121.14|95
1741896600000|2025-03-13 20:10:00|122.51|121.51|122.38|121.38|122.51|121.51|122.28|121.28|58
1741896900000|2025-03-13 20:15:00|122.35|121.35|122.58|121.58|122.71|121.71|122.32|121.32|96
1741897200000|2025-03-13 20:20:00|122.57|121.57|122.25|121.25|122.59|121.59|122.24|121.24|53
1741897500000|2025-03-13 20:25:00|122.24|121.24|122.43|121.43|122.43|121.43|122.23|121.23|76
1741897800000|2025-03-13 20:30:00|122.44|121.44|122.51|121.51|122.67|121.67|122.41|121.41|79
1741898100000|2025-03-13 20:35:00|122.54|121.54|122.37|121.37|122.61|121.61|122.37|121.37|49
1741898400000|2025-03-13 20:40:00|122.36|121.36|121.94|120.94|122.37|121.37|121.92|120.92|68
1741898700000|2025-03-13 20:45:00|121.97|120.97|121.44|120.44|122.03|121.03|121.42|120.42|86
1741899000000|2025-03-13 20:50:00|121.43|120.43|121.98|120.98|121.98|120.98|121.41|120.41|81
1741899300000|2025-03-13 20:55:00|121.95|120.95|122|121|122.34|121.34|121.9|120.9|95
1741899600000|2025-03-13 21:00:00|122.01|121.01|122.17|121.17|122.21|121.21|121.8|120.8|178
1741899900000|2025-03-13 21:05:00|122.16|121.16|122.32|121.32|122.36|121.36|122.11|121.11|139
1741900200000|2025-03-13 21:10:00|122.34|121.34|121.92|120.92|122.37|121.37|121.9|120.9|145
1741900500000|2025-03-13 21:15:00|121.94|120.94|121.72|120.72|122.09|121.09|121.58|120.58|191
1741900800000|2025-03-13 21:20:00|121.73|120.73|121.99|120.99|121.99|120.99|121.72|120.72|36
1741901100000|2025-03-13 21:25:00|121.98|120.98|121.96|120.96|122.04|121.04|121.93|120.93|51
1741901400000|2025-03-13 21:30:00|121.97|120.97|121.61|120.61|121.97|120.97|121.61|120.61|78
1741901700000|2025-03-13 21:35:00|121.62|120.62|121.86|120.86|121.96|120.96|121.62|120.62|90
1741902000000|2025-03-13 21:40:00|121.89|120.89|122.35|121.35|122.46|121.46|121.88|120.88|142
1741902300000|2025-03-13 21:45:00|122.34|121.34|122.53|121.53|122.55|121.55|122.33|121.33|98
1741902600000|2025-03-13 21:50:00|122.55|121.55|122.34|121.34|122.55|121.55|122.34|121.34|72
1741902900000|2025-03-13 21:55:00|122.33|121.33|122.64|121.64|122.66|121.66|122.33|121.33|122
1741903200000|2025-03-13 22:00:00|122.62|121.62|122.79|121.79|122.84|121.84|122.47|121.47|117
1741903500000|2025-03-13 22:05:00|122.81|121.81|123.06|122.06|123.11|122.11|122.74|121.74|86
1741903800000|2025-03-13 22:10:00|123.05|122.05|123.1|122.1|123.12|122.12|122.89|121.89|50
1741904100000|2025-03-13 22:15:00|123.08|122.08|122.91|121.91|123.08|122.08|122.86|121.86|51
1741904400000|2025-03-13 22:20:00|122.89|121.89|123.14|122.14|123.16|122.16|122.87|121.87|45
1741904700000|2025-03-13 22:25:00|123.15|122.15|123.44|122.44|123.44|122.44|123.15|122.15|68
1741905000000|2025-03-13 22:30:00|123.45|122.45|123.2|122.2|123.45|122.45|123.19|122.19|65
1741905300000|2025-03-13 22:35:00|123.21|122.21|123.22|122.22|123.31|122.31|123.16|122.16|48
1741905600000|2025-03-13 22:40:00|123.24|122.24|123.44|122.44|123.5|122.5|123.18|122.18|45
1741905900000|2025-03-13 22:45:00|123.43|122.43|123.58|122.58|123.67|122.67|123.43|122.43|46
1741906200000|2025-03-13 22:50:00|123.59|122.59|123.89|122.89|123.94|122.94|123.57|122.57|79
1741906500000|2025-03-13 22:55:00|123.9|122.9|124.36|123.36|124.42|123.42|123.88|122.88|52
1741906800000|2025-03-13 23:00:00|124.32|123.32|124.14|123.14|124.35|123.35|124.02|123.02|79
1741907100000|2025-03-13 23:05:00|124.12|123.12|124.8|123.8|124.82|123.82|124.11|123.11|113
1741907400000|2025-03-13 23:10:00|124.81|123.81|124.69|123.69|124.87|123.87|124.42|123.42|142
1741907700000|2025-03-13 23:15:00|124.68|123.68|124.42|123.42|124.7|123.7|124.35|123.35|119
1741908000000|2025-03-13 23:20:00|124.38|123.38|123.97|122.97|124.39|123.39|123.9|122.9|110
1741908300000|2025-03-13 23:25:00|123.96|122.96|123.91|122.91|124.13|123.13|123.9|122.9|68
1741908600000|2025-03-13 23:30:00|123.93|122.93|123.91|122.91|123.95|122.95|123.61|122.61|113
1741908900000|2025-03-13 23:35:00|123.9|122.9|123.73|122.73|123.93|122.93|123.7|122.7|79
1741909200000|2025-03-13 23:40:00|123.74|122.74|123.62|122.62|123.85|122.85|123.56|122.56|78
1741909500000|2025-03-13 23:45:00|123.65|122.65|123.97|122.97|123.98|122.98|123.6|122.6|80
1741909800000|2025-03-13 23:50:00|123.98|122.98|123.74|122.74|124.08|123.08|123.67|122.67|76
1741910100000|2025-03-13 23:55:00|123.79|122.79|123.87|122.87|123.93|122.93|123.69|122.69|72
1741910400000|2025-03-14 00:00:00|123.9|122.9|123.62|122.62|123.99|122.99|123.59|122.59|132
1741910700000|2025-03-14 00:05:00|123.72|122.72|123.63|122.63|123.88|122.88|123.56|122.56|118
1741911000000|2025-03-14 00:10:00|123.66|122.66|124.12|123.12|124.15|123.15|123.62|122.62|108
1741911300000|2025-03-14 00:15:00|124.08|123.08|123.88|122.88|124.08|123.08|123.63|122.63|110
1741911600000|2025-03-14 00:20:00|123.86|122.86|123.87|122.87|123.87|122.87|123.58|122.58|76
1741911900000|2025-03-14 00:25:00|123.93|122.93|124.25|123.25|124.3|123.3|123.8|122.8|131
1741912200000|2025-03-14 00:30:00|124.27|123.27|124.45|123.45|124.59|123.59|124.21|123.21|118
1741912500000|2025-03-14 00:35:00|124.5|123.5|124.48|123.48|124.69|123.69|124.38|123.38|95
1741912800000|2025-03-14 00:40:00|124.5|123.5|124.98|123.98|125.05|124.05|124.5|123.5|138
1741913100000|2025-03-14 00:45:00|124.97|123.97|124.75|123.75|124.99|123.99|124.65|123.65|106
1741913400000|2025-03-14 00:50:00|124.77|123.77|125.19|124.19|125.42|124.42|124.74|123.74|133
1741913700000|2025-03-14 00:55:00|125.2|124.2|124.84|123.84|125.29|124.29|124.84|123.84|82
1741914000000|2025-03-14 01:00:00|124.82|123.82|124.33|123.33|124.82|123.82|124.33|123.33|80
1741914300000|2025-03-14 01:05:00|124.34|123.34|124.27|123.27|124.34|123.34|124.02|123.02|74
1741914600000|2025-03-14 01:10:00|124.3|123.3|124.33|123.33|124.37|123.37|124.14|123.14|83
1741914900000|2025-03-14 01:15:00|124.28|123.28|124.04|123.04|124.3|123.3|123.96|122.96|91
1741915200000|2025-03-14 01:20:00|124.05|123.05|124.39|123.39|124.42|123.42|124.04|123.04|94
1741915500000|2025-03-14 01:25:00|124.38|123.38|124.59|123.59|124.69|123.69|124.38|123.38|83
1741915800000|2025-03-14 01:30:00|124.61|123.61|125.27|124.27|125.31|124.31|124.56|123.56|101
1741916100000|2025-03-14 01:35:00|125.28|124.28|125.2|124.2|125.43|124.43|125.01|124.01|106
1741916400000|2025-03-14 01:40:00|125.19|124.19|125.67|124.67|125.72|124.72|125.19|124.19|103
1741916700000|2025-03-14 01:45:00|125.68|124.68|125.46|124.46|125.84|124.84|125.36|124.36|103
1741917000000|2025-03-14 01:50:00|125.44|124.44|125.25|124.25|125.5|124.5|125.21|124.21|76
1741917300000|2025-03-14 01:55:00|125.23|124.23|125.12|124.12|125.25|124.25|125.1|124.1|55
1741917600000|2025-03-14 02:00:00|125.11|124.11|125.44|124.44|125.47|124.47|125|124|66
1741917900000|2025-03-14 02:05:00|125.45|124.45|125.26|124.26|125.53|124.53|125.24|124.24|70
1741918200000|2025-03-14 02:10:00|125.25|124.25|125.5|124.5|125.51|124.51|125.17|124.17|71
1741918500000|2025-03-14 02:15:00|125.49|124.49|125.38|124.38|125.64|124.64|125.35|124.35|63
1741918800000|2025-03-14 02:20:00|125.4|124.4|125.76|124.76|125.79|124.79|125.39|124.39|95
1741919100000|2025-03-14 02:25:00|125.77|124.77|125.79|124.79|125.97|124.97|125.69|124.69|68
1741919400000|2025-03-14 02:30:00|125.8|124.8|125.54|124.54|125.84|124.84|125.5|124.5|56
1741919700000|2025-03-14 02:35:00|125.51|124.51|125.68|124.68|125.83|124.83|125.48|124.48|75
1741920000000|2025-03-14 02:40:00|125.69|124.69|125.55|124.55|125.69|124.69|125.45|124.45|65
1741920300000|2025-03-14 02:45:00|125.53|124.53|125.61|124.61|125.68|124.68|125.42|124.42|87
1741920600000|2025-03-14 02:50:00|125.63|124.63|125.69|124.69|125.83|124.83|125.52|124.52|76
1741920900000|2025-03-14 02:55:00|125.71|124.71|125.74|124.74|125.8|124.8|125.62|124.62|71
1741921200000|2025-03-14 03:00:00|125.75|124.75|125.35|124.35|125.76|124.76|125.35|124.35|50
1741921500000|2025-03-14 03:05:00|125.36|124.36|125.16|124.16|125.36|124.36|125.1|124.1|29
1741921800000|2025-03-14 03:10:00|125.14|124.14|125.05|124.05|125.15|124.15|124.97|123.97|66
1741922100000|2025-03-14 03:15:00|125.08|124.08|125.02|124.02|125.25|124.25|125.02|124.02|70
1741922400000|2025-03-14 03:20:00|125.03|124.03|124.96|123.96|125.07|124.07|124.89|123.89|47
1741922700000|2025-03-14 03:25:00|124.98|123.98|125.07|124.07|125.21|124.21|124.97|123.97|34
1741923000000|2025-03-14 03:30:00|125.06|124.06|124.78|123.78|125.06|124.06|124.73|123.73|40
1741923300000|2025-03-14 03:35:00|124.8|123.8|124.92|123.92|124.94|123.94|124.78|123.78|38
1741923600000|2025-03-14 03:40:00|124.95|123.95|124.99|123.99|125.1|124.1|124.92|123.92|55
1741923900000|2025-03-14 03:45:00|125|124|125.02|124.02|125.1|124.1|125|124|33
1741924200000|2025-03-14 03:50:00|125.03|124.03|125.07|124.07|125.15|124.15|124.99|123.99|31
1741924500000|2025-03-14 03:55:00|125.06|124.06|124.98|123.98|125.06|124.06|124.94|123.94|25
1741924800000|2025-03-14 04:00:00|125.05|124.05|125.06|124.06|125.15|124.15|124.96|123.96|40
1741925100000|2025-03-14 04:05:00|125.04|124.04|125.36|124.36|125.4|124.4|124.99|123.99|41
1741925400000|2025-03-14 04:10:00|125.34|124.34|125.49|124.49|125.5|124.5|125.28|124.28|46
1741925700000|2025-03-14 04:15:00|125.53|124.53|125.41|124.41|125.59|124.59|125.4|124.4|56
1741926000000|2025-03-14 04:20:00|125.4|124.4|125.46|124.46|125.53|124.53|125.35|124.35|22
1741926300000|2025-03-14 04:25:00|125.57|124.57|125.48|124.48|125.7|124.7|125.48|124.48|35
1741926600000|2025-03-14 04:30:00|125.5|124.5|125.28|124.28|125.52|124.52|125.28|124.28|23
1741926900000|2025-03-14 04:35:00|125.27|124.27|125.33|124.33|125.41|124.41|125.21|124.21|33
1741927200000|2025-03-14 04:40:00|125.38|124.38|125.31|124.31|125.43|124.43|125.31|124.31|22
1741927500000|2025-03-14 04:45:00|125.32|124.32|125.48|124.48|125.51|124.51|125.32|124.32|31
1741927800000|2025-03-14 04:50:00|125.47|124.47|125.48|124.48|125.51|124.51|125.47|124.47|17
1741928100000|2025-03-14 04:55:00|125.51|124.51|125.45|124.45|125.51|124.51|125.45|124.45|19
1741928400000|2025-03-14 05:00:00|125.43|124.43|125.25|124.25|125.51|124.51|125.23|124.23|29
1741928700000|2025-03-14 05:05:00|125.24|124.24|125.21|124.21|125.26|124.26|125.14|124.14|25
1741929000000|2025-03-14 05:10:00|125.18|124.18|124.97|123.97|125.18|124.18|124.96|123.96|12
1741929300000|2025-03-14 05:15:00|124.98|123.98|125.15|124.15|125.2|124.2|124.98|123.98|32
1741929600000|2025-03-14 05:20:00|125.14|124.14|125.51|124.51|125.51|124.51|125.12|124.12|60
1741929900000|2025-03-14 05:25:00|125.53|124.53|125.52|124.52|125.58|124.58|125.51|124.51|33
1741930200000|2025-03-14 05:30:00|125.53|124.53|125.53|124.53|125.59|124.59|125.49|124.49|36
1741930500000|2025-03-14 05:35:00|125.52|124.52|125.54|124.54|125.66|124.66|125.48|124.48|50
1741930800000|2025-03-14 05:40:00|125.58|124.58|125.64|124.64|125.69|124.69|125.5|124.5|59
1741931100000|2025-03-14 05:45:00|125.57|124.57|125.49|124.49|125.57|124.57|125.38|124.38|53
1741931400000|2025-03-14 05:50:00|125.5|124.5|125.74|124.74|125.78|124.78|125.44|124.44|46
1741931700000|2025-03-14 05:55:00|125.73|124.73|125.6|124.6|125.76|124.76|125.6|124.6|20
1741932000000|2025-03-14 06:00:00|125.62|124.62|125.61|124.61|125.68|124.68|125.53|124.53|45
1741932300000|2025-03-14 06:05:00|125.62|124.62|125.29|124.29|125.62|124.62|125.28|124.28|24
1741932600000|2025-03-14 06:10:00|125.3|124.3|125.27|124.27|125.31|124.31|125.19|124.19|15
1741932900000|2025-03-14 06:15:00|125.26|124.26|125.27|124.27|125.35|124.35|125.26|124.26|39
1741933200000|2025-03-14 06:20:00|125.25|124.25|125.21|124.21|125.28|124.28|125.21|124.21|23
1741933500000|2025-03-14 06:25:00|125.19|124.19|125.17|124.17|125.26|124.26|125.17|124.17|27
1741933800000|2025-03-14 06:30:00|125.18|124.18|125.4|124.4|125.4|124.4|125.16|124.16|37
1741934100000|2025-03-14 06:35:00|125.39|124.39|125.34|124.34|125.51|124.51|125.34|124.34|30
1741934400000|2025-03-14 06:40:00|125.35|124.35|125.38|124.38|125.46|124.46|125.35|124.35|51
1741934700000|2025-03-14 06:45:00|125.4|124.4|125.65|124.65|125.75|124.75|125.4|124.4|79
1741935000000|2025-03-14 06:50:00|125.64|124.64|125.87|124.87|125.89|124.89|125.64|124.64|35
1741935300000|2025-03-14 06:55:00|125.86|124.86|125.69|124.69|125.86|124.86|125.69|124.69|20
1741935600000|2025-03-14 07:00:00|125.68|124.68|125.54|124.54|125.68|124.68|125.51|124.51|30
1741935900000|2025-03-14 07:05:00|125.55|124.55|125.18|124.18|125.55|124.55|125.18|124.18|25
1741936200000|2025-03-14 07:10:00|125.19|124.19|125.38|124.38|125.44|124.44|125.19|124.19|25
1741936500000|2025-03-14 07:15:00|125.37|124.37|125.26|124.26|125.37|124.37|125.24|124.24|15
1741936800000|2025-03-14 07:20:00|125.25|124.25|125.33|124.33|125.41|124.41|125.22|124.22|24
1741937100000|2025-03-14 07:25:00|125.31|124.31|125.23|124.23|125.34|124.34|125.23|124.23|11
1741937400000|2025-03-14 07:30:00|125.22|124.22|125.27|124.27|125.32|124.32|125.13|124.13|32
1741937700000|2025-03-14 07:35:00|125.28|124.28|125.25|124.25|125.28|124.28|125.18|124.18|18
1741938000000|2025-03-14 07:40:00|125.24|124.24|125.74|124.74|125.77|124.77|125.24|124.24|58
1741938300000|2025-03-14 07:45:00|125.73|124.73|125.53|124.53|126.08|125.08|125.53|124.53|67
1741938600000|2025-03-14 07:50:00|125.54|124.54|125.53|124.53|125.57|124.57|125.51|124.51|32
1741938900000|2025-03-14 07:55:00|125.43|124.43|125.24|124.24|125.43|124.43|125.24|124.24|10
1741939200000|2025-03-14 08:00:00|125.22|124.22|125.54|124.54|125.54|124.54|125.18|124.18|35
1741939500000|2025-03-14 08:05:00|125.55|124.55|125.59|124.59|125.68|124.68|125.54|124.54|27
1741939800000|2025-03-14 08:10:00|125.58|124.58|125.63|124.63|125.69|124.69|125.58|124.58|25
1741940100000|2025-03-14 08:15:00|125.68|124.68|125.98|124.98|125.99|124.99|125.65|124.65|73
1741940400000|2025-03-14 08:20:00|125.97|124.97|126.01|125.01|126.05|125.05|125.88|124.88|37
1741940700000|2025-03-14 08:25:00|125.99|124.99|126.05|125.05|126.25|125.25|125.96|124.96|69
1741941000000|2025-03-14 08:30:00|126.06|125.06|125.95|124.95|126.25|125.25|125.95|124.95|62
1741941300000|2025-03-14 08:35:00|125.96|124.96|125.81|124.81|126|125|125.71|124.71|47
1741941600000|2025-03-14 08:40:00|125.8|124.8|126.05|125.05|126.05|125.05|125.8|124.8|42
1741941900000|2025-03-14 08:45:00|126.06|125.06|126.33|125.33|126.45|125.45|126.06|125.06|85
1741942200000|2025-03-14 08:50:00|126.3|125.3|126.29|125.29|126.3|125.3|126.22|125.22|17
1741942500000|2025-03-14 08:55:00|126.3|125.3|126.04|125.04|126.31|125.31|126.04|125.04|11
1741942800000|2025-03-14 09:00:00|126.06|125.06|126.25|125.25|126.25|125.25|125.95|124.95|58
1741943100000|2025-03-14 09:05:00|126.26|125.26|126.31|125.31|126.4|125.4|126.26|125.26|52
1741943400000|2025-03-14 09:10:00|126.23|125.23|126.06|125.06|126.23|125.23|126.04|125.04|34
1741943700000|2025-03-14 09:15:00|126.05|125.05|126.19|125.19|126.25|125.25|125.99|124.99|48
1741944000000|2025-03-14 09:20:00|126.16|125.16|126.23|125.23|126.34|125.34|126.16|125.16|46
1741944300000|2025-03-14 09:25:00|126.22|125.22|126.45|125.45|126.45|125.45|126.22|125.22|71
1741944600000|2025-03-14 09:30:00|126.47|125.47|126.14|125.14|126.56|125.56|126.14|125.14|53
1741944900000|2025-03-14 09:35:00|126.16|125.16|126.4|125.4|126.53|125.53|126.15|125.15|44
1741945200000|2025-03-14 09:40:00|126.41|125.41|126.5|125.5|126.58|125.58|126.41|125.41|67
1741945500000|2025-03-14 09:45:00|126.51|125.51|126.3|125.3|126.51|125.51|126.26|125.26|34
1741945800000|2025-03-14 09:50:00|126.31|125.31|126.39|125.39|126.45|125.45|126.31|125.31|28
1741946100000|2025-03-14 09:55:00|126.36|125.36|126.11|125.11|126.36|125.36|126.09|125.09|21
1741946400000|2025-03-14 10:00:00|126.12|125.12|126.05|125.05|126.22|125.22|126.01|125.01|56
1741946700000|2025-03-14 10:05:00|126.06|125.06|125.88|124.88|126.07|125.07|125.82|124.82|36
1741947000000|2025-03-14 10:10:00|125.89|124.89|125.88|124.88|125.92|124.92|125.76|124.76|44
1741947300000|2025-03-14 10:15:00|125.89|124.89|126.16|125.16|126.24|125.24|125.89|124.89|72
1741947600000|2025-03-14 10:20:00|126.17|125.17|126.21|125.21|126.25|125.25|126.07|125.07|38
1741947900000|2025-03-14 10:25:00|126.23|125.23|126.45|125.45|126.47|125.47|126.23|125.23|46
1741948200000|2025-03-14 10:30:00|126.43|125.43|126.32|125.32|126.48|125.48|126.28|125.28|48
1741948500000|2025-03-14 10:35:00|126.33|125.33|126.75|125.75|126.79|125.79|126.33|125.33|56
1741948800000|2025-03-14 10:40:00|126.74|125.74|126.75|125.75|126.95|125.95|126.71|125.71|68
1741949100000|2025-03-14 10:45:00|126.73|125.73|126.87|125.87|126.98|125.98|126.73|125.73|93
1741949400000|2025-03-14 10:50:00|126.88|125.88|126.76|125.76|127.1|126.1|126.76|125.76|88
1741949700000|2025-03-14 10:55:00|126.73|125.73|126.62|125.62|126.73|125.73|126.59|125.59|26
1741950000000|2025-03-14 11:00:00|126.53|125.53|126.47|125.47|126.59|125.59|126.47|125.47|91
1741950300000|2025-03-14 11:05:00|126.44|125.44|126.36|125.36|126.44|125.44|126.3|125.3|61
1741950600000|2025-03-14 11:10:00|126.37|125.37|126.33|125.33|126.51|125.51|126.3|125.3|64
1741950900000|2025-03-14 11:15:00|126.32|125.32|126.48|125.48|126.49|125.49|126.27|125.27|65
1741951200000|2025-03-14 11:20:00|126.49|125.49|126.63|125.63|126.63|125.63|126.49|125.49|47
1741951500000|2025-03-14 11:25:00|126.64|125.64|126.77|125.77|126.8|125.8|126.64|125.64|31
1741951800000|2025-03-14 11:30:00|126.78|125.78|126.71|125.71|126.8|125.8|126.66|125.66|22
1741952100000|2025-03-14 11:35:00|126.72|125.72|126.76|125.76|126.8|125.8|126.71|125.71|41
1741952400000|2025-03-14 11:40:00|126.77|125.77|126.84|125.84|126.86|125.86|126.76|125.76|11
1741952700000|2025-03-14 11:45:00|126.85|125.85|126.74|125.74|126.85|125.85|126.73|125.73|22
1741953000000|2025-03-14 11:50:00|126.73|125.73|126.63|125.63|126.74|125.74|126.6|125.6|14
1741953300000|2025-03-14 11:55:00|126.61|125.61|126.66|125.66|126.68|125.68|126.61|125.61|10
1741953600000|2025-03-14 12:00:00|126.64|125.64|126.48|125.48|126.67|125.67|126.46|125.46|17
1741953900000|2025-03-14 12:05:00|126.51|125.51|126.73|125.73|126.73|125.73|126.51|125.51|21
1741954200000|2025-03-14 12:10:00|126.74|125.74|126.82|125.82|126.82|125.82|126.67|125.67|27
1741954500000|2025-03-14 12:15:00|126.94|125.94|126.87|125.87|126.96|125.96|126.77|125.77|26
1741954800000|2025-03-14 12:20:00|126.88|125.88|126.98|125.98|127.14|126.14|126.88|125.88|43
1741955100000|2025-03-14 12:25:00|126.97|125.97|126.94|125.94|126.97|125.97|126.89|125.89|23
1741955400000|2025-03-14 12:30:00|126.95|125.95|126.54|125.54|126.97|125.97|126.54|125.54|45
1741955700000|2025-03-14 12:35:00|126.55|125.55|126.56|125.56|126.63|125.63|126.53|125.53|32
1741956000000|2025-03-14 12:40:00|126.5|125.5|126.28|125.28|126.5|125.5|126.26|125.26|34
1741956300000|2025-03-14 12:45:00|126.3|125.3|126.17|125.17|126.38|125.38|126.06|125.06|49
1741956600000|2025-03-14 12:50:00|126.18|125.18|126.45|125.45|126.46|125.46|126.17|125.17|22
1741956900000|2025-03-14 12:55:00|126.52|125.52|126.88|125.88|126.88|125.88|126.52|125.52|35
1741957200000|2025-03-14 13:00:00|126.89|125.89|126.84|125.84|127.13|126.13|126.84|125.84|71
1741957500000|2025-03-14 13:05:00|126.85|125.85|126.95|125.95|127.03|126.03|126.78|125.78|41
1741957800000|2025-03-14 13:10:00|126.94|125.94|126.76|125.76|126.96|125.96|126.76|125.76|23
1741958100000|2025-03-14 13:15:00|126.77|125.77|126.96|125.96|126.96|125.96|126.53|125.53|63
1741958400000|2025-03-14 13:20:00|126.98|125.98|126.98|125.98|127.25|126.25|126.97|125.97|57
1741958700000|2025-03-14 13:25:00|126.99|125.99|127.13|126.13|127.16|126.16|126.99|125.99|57
1741959000000|2025-03-14 13:30:00|127.14|126.14|127.47|126.47|127.73|126.73|127.13|126.13|149
1741959300000|2025-03-14 13:35:00|127.45|126.45|127.58|126.58|127.71|126.71|127.4|126.4|105
1741959600000|2025-03-14 13:40:00|127.56|126.56|127.24|126.24|127.66|126.66|126.97|125.97|97
1741959900000|2025-03-14 13:45:00|127.27|126.27|128.25|127.25|128.74|127.74|127.26|126.26|195
1741960200000|2025-03-14 13:50:00|128.24|127.24|129.81|128.81|129.84|128.84|128.24|127.24|237
1741960500000|2025-03-14 13:55:00|129.79|128.79|129.46|128.46|130.03|129.03|129.26|128.26|209
1741960800000|2025-03-14 14:00:00|129.43|128.43|129.27|128.27|129.43|128.43|128.3|127.3|314
1741961100000|2025-03-14 14:05:00|129.33|128.33|128.88|127.88|129.81|128.81|128.88|127.88|169
1741961400000|2025-03-14 14:10:00|128.89|127.89|129.22|128.22|130.1|129.1|128.89|127.89|177
1741961700000|2025-03-14 14:15:00|129.2|128.2|129.47|128.47|129.78|128.78|129.11|128.11|170
1741962000000|2025-03-14 14:20:00|129.48|128.48|129.53|128.53|129.65|128.65|129.12|128.12|163
1741962300000|2025-03-14 14:25:00|129.59|128.59|129.58|128.58|130.19|129.19|129.52|128.52|184
1741962600000|2025-03-14 14:30:00|129.56|128.56|130.16|129.16|130.36|129.36|129.53|128.53|199
1741962900000|2025-03-14 14:35:00|130.2|129.2|130.99|129.99|131.32|130.32|130.03|129.03|236
1741963200000|2025-03-14 14:40:00|130.96|129.96|131.82|130.82|132.59|131.59|130.96|129.96|230
1741963500000|2025-03-14 14:45:00|131.88|130.88|131.29|130.29|132.11|131.11|131.13|130.13|177
1741963800000|2025-03-14 14:50:00|131.19|130.19|130.76|129.76|131.23|130.23|130.65|129.65|117
1741964100000|2025-03-14 14:55:00|130.79|129.79|131.1|130.1|131.1|130.1|130.36|129.36|122
1741964400000|2025-03-14 15:00:00|131.19|130.19|132.77|131.77|133.25|132.25|131.16|130.16|216
1741964700000|2025-03-14 15:05:00|132.75|131.75|132.76|131.76|133.39|132.39|132.51|131.51|260
1741965000000|2025-03-14 15:10:00|132.77|131.77|132.48|131.48|132.96|131.96|132.48|131.48|177
1741965300000|2025-03-14 15:15:00|132.49|131.49|133.95|132.95|134.06|133.06|132.49|131.49|194
1741965600000|2025-03-14 15:20:00|133.94|132.94|133.8|132.8|134.02|133.02|133.34|132.34|178
1741965900000|2025-03-14 15:25:00|133.81|132.81|133.8|132.8|133.86|132.86|133.38|132.38|177
1741966200000|2025-03-14 15:30:00|133.76|132.76|133.53|132.53|133.92|132.92|133.44|132.44|178
1741966500000|2025-03-14 15:35:00|133.54|132.54|133.5|132.5|133.97|132.97|133.5|132.5|153
1741966800000|2025-03-14 15:40:00|133.51|132.51|133.24|132.24|133.57|132.57|133.21|132.21|122
1741967100000|2025-03-14 15:45:00|133.22|132.22|132.89|131.89|133.31|132.31|132.77|131.77|112
1741967400000|2025-03-14 15:50:00|132.9|131.9|132.87|131.87|133.23|132.23|132.75|131.75|104
1741967700000|2025-03-14 15:55:00|132.89|131.89|132.66|131.66|132.98|131.98|132.63|131.63|96
1741968000000|2025-03-14 16:00:00|132.74|131.74|132.39|131.39|132.97|131.97|132.25|131.25|89
1741968300000|2025-03-14 16:05:00|132.43|131.43|131.51|130.51|132.44|131.44|131.48|130.48|112
1741968600000|2025-03-14 16:10:00|131.52|130.52|132.4|131.4|132.43|131.43|131.52|130.52|76
1741968900000|2025-03-14 16:15:00|132.41|131.41|133.12|132.12|133.19|132.19|132.41|131.41|80
1741969200000|2025-03-14 16:20:00|133.14|132.14|133.11|132.11|133.36|132.36|133.04|132.04|80
1741969500000|2025-03-14 16:25:00|133.1|132.1|132.78|131.78|133.13|132.13|132.65|131.65|76
1741969800000|2025-03-14 16:30:00|132.77|131.77|132.89|131.89|132.9|131.9|132.59|131.59|96
1741970100000|2025-03-14 16:35:00|132.9|131.9|133.29|132.29|133.31|132.31|132.88|131.88|86
1741970400000|2025-03-14 16:40:00|133.3|132.3|133.59|132.59|133.66|132.66|133.3|132.3|107
1741970700000|2025-03-14 16:45:00|133.6|132.6|133.31|132.31|133.65|132.65|133.28|132.28|83
1741971000000|2025-03-14 16:50:00|133.29|132.29|133.49|132.49|133.62|132.62|133.29|132.29|104
1741971300000|2025-03-14 16:55:00|133.52|132.52|133.61|132.61|133.67|132.67|133.47|132.47|82
1741971600000|2025-03-14 17:00:00|133.59|132.59|133.11|132.11|133.72|132.72|133.02|132.02|93
1741971900000|2025-03-14 17:05:00|133.09|132.09|133.22|132.22|133.39|132.39|133.04|132.04|59
1741972200000|2025-03-14 17:10:00|133.15|132.15|133.23|132.23|133.23|132.23|132.98|131.98|53
1741972500000|2025-03-14 17:15:00|133.24|132.24|133.21|132.21|133.32|132.32|133.17|132.17|50
1741972800000|2025-03-14 17:20:00|133.17|132.17|133.56|132.56|133.66|132.66|133.15|132.15|88
1741973100000|2025-03-14 17:25:00|133.57|132.57|133.69|132.69|134|133|133.57|132.57|72
1741973400000|2025-03-14 17:30:00|133.67|132.67|134.11|133.11|134.2|133.2|133.65|132.65|86
1741973700000|2025-03-14 17:35:00|134.09|133.09|134.18|133.18|134.25|133.25|133.87|132.87|82
1741974000000|2025-03-14 17:40:00|134.11|133.11|133.55|132.55|134.11|133.11|133.55|132.55|45
1741974300000|2025-03-14 17:45:00|133.56|132.56|133.38|132.38|133.57|132.57|133.16|132.16|55
1741974600000|2025-03-14 17:50:00|133.37|132.37|133.19|132.19|133.39|132.39|133.09|132.09|59
1741974900000|2025-03-14 17:55:00|133.17|132.17|132.94|131.94|133.27|132.27|132.87|131.87|67
1741975200000|2025-03-14 18:00:00|132.95|131.95|133.53|132.53|133.61|132.61|132.95|131.95|95
1741975500000|2025-03-14 18:05:00|133.58|132.58|133.46|132.46|133.6|132.6|133.42|132.42|46
1741975800000|2025-03-14 18:10:00|133.47|132.47|133.4|132.4|133.6|132.6|133.38|132.38|32
1741976100000|2025-03-14 18:15:00|133.38|132.38|133.76|132.76|133.81|132.81|133.33|132.33|64
1741976400000|2025-03-14 18:20:00|133.67|132.67|133.63|132.63|133.7|132.7|133.59|132.59|56
1741976700000|2025-03-14 18:25:00|133.66|132.66|134.06|133.06|134.12|133.12|133.62|132.62|48
1741977000000|2025-03-14 18:30:00|134|133|133.93|132.93|134.05|133.05|133.9|132.9|45
1741977300000|2025-03-14 18:35:00|133.9|132.9|134.73|133.73|134.84|133.84|133.88|132.88|94
1741977600000|2025-03-14 18:40:00|134.74|133.74|134.42|133.42|134.74|133.74|134.4|133.4|34
1741977900000|2025-03-14 18:45:00|134.43|133.43|134.55|133.55|134.56|133.56|134.42|133.42|57
1741978200000|2025-03-14 18:50:00|134.56|133.56|134.45|133.45|134.58|133.58|134.35|133.35|44
1741978500000|2025-03-14 18:55:00|134.44|133.44|134.39|133.39|134.46|133.46|134.31|133.31|52
1741978800000|2025-03-14 19:00:00|134.38|133.38|134.68|133.68|134.71|133.71|134.37|133.37|49
1741979100000|2025-03-14 19:05:00|134.66|133.66|134.85|133.85|135.03|134.03|134.65|133.65|44
1741979400000|2025-03-14 19:10:00|134.88|133.88|135.1|134.1|135.18|134.18|134.85|133.85|62
1741979700000|2025-03-14 19:15:00|135.05|134.05|134.86|133.86|135.07|134.07|134.78|133.78|42
1741980000000|2025-03-14 19:20:00|134.87|133.87|134.71|133.71|135.08|134.08|134.71|133.71|68
1741980300000|2025-03-14 19:25:00|134.68|133.68|134.53|133.53|134.73|133.73|134.52|133.52|35
1741980600000|2025-03-14 19:30:00|134.54|133.54|134.52|133.52|134.64|133.64|134.51|133.51|33
1741980900000|2025-03-14 19:35:00|134.53|133.53|134.51|133.51|134.69|133.69|134.48|133.48|36
1741981200000|2025-03-14 19:40:00|134.49|133.49|134.23|133.23|134.52|133.52|134.23|133.23|30
1741981500000|2025-03-14 19:45:00|134.22|133.22|134.37|133.37|134.44|133.44|134.08|133.08|54
1741981800000|2025-03-14 19:50:00|134.38|133.38|134.74|133.74|134.74|133.74|134.37|133.37|53
1741982100000|2025-03-14 19:55:00|134.71|133.71|134.87|133.87|135.05|134.05|134.67|133.67|96
1741982400000|2025-03-14 20:00:00|134.9|133.9|134.24|133.24|134.9|133.9|134.08|133.08|192
1741982700000|2025-03-14 20:05:00|134.22|133.22|134.08|133.08|134.38|133.38|134.07|133.07|161
1741983000000|2025-03-14 20:10:00|134.14|133.14|133.7|132.7|134.15|133.15|133.66|132.66|218
1741983300000|2025-03-14 20:15:00|133.71|132.71|133.35|132.35|133.8|132.8|133.3|132.3|238
1741983600000|2025-03-14 20:20:00|133.36|132.36|133.07|132.07|133.37|132.37|132.92|131.92|318
1741983900000|2025-03-14 20:25:00|133.06|132.06|133.59|132.59|133.65|132.65|133.06|132.06|230
1741984200000|2025-03-14 20:30:00|133.63|132.63|133.56|132.56|133.93|132.93|133.44|132.44|312
1741984500000|2025-03-14 20:35:00|133.57|132.57|134.08|133.08|134.09|133.09|133.19|132.19|222
1741984800000|2025-03-14 20:40:00|134.09|133.09|134.39|133.39|134.48|133.48|134.06|133.06|201
1741985100000|2025-03-14 20:45:00|134.36|133.36|134.5|133.5|134.52|133.52|134.14|133.14|164
1741985400000|2025-03-14 20:50:00|134.49|133.49|134.5|133.5|134.53|133.53|134.3|133.3|146
1741985700000|2025-03-14 20:55:00|134.47|133.47|134.72|133.72|134.72|133.72|134.45|133.45|128
1742025600000|2025-03-15 08:00:00|133.44|132.44|133.35|132.35|133.66|132.66|133.26|132.26|142
1742025900000|2025-03-15 08:05:00|133.37|132.37|133.49|132.49|133.58|132.58|133.29|132.29|138
1742026200000|2025-03-15 08:10:00|133.5|132.5|133.37|132.37|133.64|132.64|133.25|132.25|110
1742026500000|2025-03-15 08:15:00|133.38|132.38|133.15|132.15|133.4|132.4|133.05|132.05|98
1742026800000|2025-03-15 08:20:00|133.12|132.12|133.39|132.39|133.43|132.43|133.06|132.06|125
1742027100000|2025-03-15 08:25:00|133.38|132.38|133.24|132.24|133.38|132.38|133.14|132.14|67
1742027400000|2025-03-15 08:30:00|133.22|132.22|133.45|132.45|133.45|132.45|133.11|132.11|70
1742027700000|2025-03-15 08:35:00|133.41|132.41|133.55|132.55|133.6|132.6|133.25|132.25|78
1742028000000|2025-03-15 08:40:00|133.59|132.59|133.73|132.73|133.75|132.75|133.55|132.55|96
1742028300000|2025-03-15 08:45:00|133.72|132.72|133.62|132.62|133.81|132.81|133.51|132.51|88
1742028600000|2025-03-15 08:50:00|133.6|132.6|133.68|132.68|133.79|132.79|133.6|132.6|99
1742028900000|2025-03-15 08:55:00|133.67|132.67|133.57|132.57|133.71|132.71|133.47|132.47|47
1742029200000|2025-03-15 09:00:00|133.56|132.56|133.5|132.5|133.6|132.6|133.37|132.37|91
1742029500000|2025-03-15 09:05:00|133.49|132.49|133.41|132.41|133.49|132.49|133.32|132.32|50
1742029800000|2025-03-15 09:10:00|133.44|132.44|133.41|132.41|133.5|132.5|133.33|132.33|44
1742030100000|2025-03-15 09:15:00|133.4|132.4|133.61|132.61|133.72|132.72|133.37|132.37|98
1742030400000|2025-03-15 09:20:00|133.59|132.59|133.4|132.4|133.61|132.61|133.27|132.27|85
1742030700000|2025-03-15 09:25:00|133.38|132.38|133.38|132.38|133.41|132.41|133.27|132.27|47
1742031000000|2025-03-15 09:30:00|133.35|132.35|133.62|132.62|133.65|132.65|133.31|132.31|63
1742031300000|2025-03-15 09:35:00|133.63|132.63|133.78|132.78|133.8|132.8|133.47|132.47|92
1742031600000|2025-03-15 09:40:00|133.79|132.79|133.73|132.73|133.9|132.9|133.63|132.63|105
1742031900000|2025-03-15 09:45:00|133.72|132.72|133.76|132.76|133.83|132.83|133.63|132.63|105
1742032200000|2025-03-15 09:50:00|133.68|132.68|134.03|133.03|134.03|133.03|133.67|132.67|80
1742032500000|2025-03-15 09:55:00|134.01|133.01|133.99|132.99|134.04|133.04|133.93|132.93|37
1742032800000|2025-03-15 10:00:00|133.95|132.95|133.88|132.88|134|133|133.86|132.86|63
1742033100000|2025-03-15 10:05:00|133.89|132.89|133.75|132.75|133.97|132.97|133.75|132.75|61
1742033400000|2025-03-15 10:10:00|133.84|132.84|133.94|132.94|133.95|132.95|133.8|132.8|75
1742033700000|2025-03-15 10:15:00|133.93|132.93|133.75|132.75|133.98|132.98|133.73|132.73|78
1742034000000|2025-03-15 10:20:00|133.76|132.76|133.71|132.71|133.85|132.85|133.68|132.68|57
1742034300000|2025-03-15 10:25:00|133.74|132.74|133.66|132.66|133.74|132.74|133.59|132.59|67
1742034600000|2025-03-15 10:30:00|133.68|132.68|133.84|132.84|133.84|132.84|133.57|132.57|65
1742034900000|2025-03-15 10:35:00|133.83|132.83|133.75|132.75|133.87|132.87|133.54|132.54|90
1742035200000|2025-03-15 10:40:00|133.72|132.72|133.47|132.47|133.72|132.72|133.4|132.4|83
1742035500000|2025-03-15 10:45:00|133.43|132.43|133.45|132.45|133.61|132.61|133.37|132.37|83
1742035800000|2025-03-15 10:50:00|133.46|132.46|133.5|132.5|133.51|132.51|133.4|132.4|40
1742036100000|2025-03-15 10:55:00|133.51|132.51|133.48|132.48|133.52|132.52|133.4|132.4|31
1742036400000|2025-03-15 11:00:00|133.49|132.49|133.36|132.36|133.53|132.53|133.3|132.3|33
1742036700000|2025-03-15 11:05:00|133.38|132.38|133.45|132.45|133.51|132.51|133.25|132.25|71
1742037000000|2025-03-15 11:10:00|133.44|132.44|133.4|132.4|133.48|132.48|133.37|132.37|58
1742037300000|2025-03-15 11:15:00|133.41|132.41|133.45|132.45|133.49|132.49|133.36|132.36|38
1742037600000|2025-03-15 11:20:00|133.48|132.48|133.46|132.46|133.49|132.49|133.33|132.33|47
1742037900000|2025-03-15 11:25:00|133.47|132.47|133.52|132.52|133.52|132.52|133.37|132.37|20
1742038200000|2025-03-15 11:30:00|133.53|132.53|133.57|132.57|133.59|132.59|133.23|132.23|106
1742038500000|2025-03-15 11:35:00|133.58|132.58|133.73|132.73|133.77|132.77|133.45|132.45|118
1742038800000|2025-03-15 11:40:00|133.71|132.71|133.81|132.81|133.93|132.93|133.69|132.69|98
1742039100000|2025-03-15 11:45:00|133.8|132.8|133.87|132.87|133.89|132.89|133.52|132.52|113
1742039400000|2025-03-15 11:50:00|133.88|132.88|134.03|133.03|134.22|133.22|133.81|132.81|103
1742039700000|2025-03-15 11:55:00|134.08|133.08|133.98|132.98|134.08|133.08|133.94|132.94|78
1742040000000|2025-03-15 12:00:00|133.94|132.94|133.72|132.72|134.01|133.01|133.63|132.63|161
1742040300000|2025-03-15 12:05:00|133.73|132.73|133.95|132.95|133.96|132.96|133.69|132.69|98
1742040600000|2025-03-15 12:10:00|133.94|132.94|134.07|133.07|134.19|133.19|133.94|132.94|178
1742040900000|2025-03-15 12:15:00|134.11|133.11|134.39|133.39|134.39|133.39|134.07|133.07|139
1742041200000|2025-03-15 12:20:00|134.38|133.38|134.56|133.56|134.69|133.69|134.27|133.27|137
1742041500000|2025-03-15 12:25:00|134.57|133.57|134.75|133.75|134.78|133.78|134.53|133.53|128
1742041800000|2025-03-15 12:30:00|134.74|133.74|134.64|133.64|134.78|133.78|134.57|133.57|112
1742042100000|2025-03-15 12:35:00|134.65|133.65|134.94|133.94|134.99|133.99|134.61|133.61|136
1742042400000|2025-03-15 12:40:00|134.95|133.95|134.87|133.87|134.99|133.99|134.76|133.76|134
1742042700000|2025-03-15 12:45:00|134.85|133.85|135.16|134.16|135.24|134.24|134.85|133.85|136
1742043000000|2025-03-15 12:50:00|135.17|134.17|134.77|133.77|135.17|134.17|134.77|133.77|107
1742043300000|2025-03-15 12:55:00|134.76|133.76|134.63|133.63|134.76|133.76|134.51|133.51|91
1742043600000|2025-03-15 13:00:00|134.62|133.62|134.89|133.89|134.9|133.9|134.47|133.47|118
1742043900000|2025-03-15 13:05:00|134.88|133.88|135.13|134.13|135.26|134.26|134.72|133.72|160
1742044200000|2025-03-15 13:10:00|135.14|134.14|135.39|134.39|135.4|134.4|135.14|134.14|103
1742044500000|2025-03-15 13:15:00|135.38|134.38|135.42|134.42|135.6|134.6|135.16|134.16|192
1742044800000|2025-03-15 13:20:00|135.41|134.41|135.72|134.72|135.83|134.83|135.41|134.41|189
1742045100000|2025-03-15 13:25:00|135.71|134.71|135.72|134.72|135.96|134.96|135.62|134.62|207
1742045400000|2025-03-15 13:30:00|135.7|134.7|135.85|134.85|135.89|134.89|135.49|134.49|174
1742045700000|2025-03-15 13:35:00|135.86|134.86|136.32|135.32|136.41|135.41|135.75|134.75|215
1742046000000|2025-03-15 13:40:00|136.34|135.34|136.15|135.15|136.35|135.35|135.86|134.86|184
1742046300000|2025-03-15 13:45:00|136.14|135.14|135.97|134.97|136.14|135.14|135.9|134.9|100
1742046600000|2025-03-15 13:50:00|135.96|134.96|135.99|134.99|136|135|135.77|134.77|137
1742046900000|2025-03-15 13:55:00|135.98|134.98|136|135|136.09|135.09|135.91|134.91|53
1742047200000|2025-03-15 14:00:00|136.01|135.01|135.52|134.52|136.03|135.03|135.49|134.49|180
1742047500000|2025-03-15 14:05:00|135.53|134.53|135.32|134.32|135.71|134.71|135.25|134.25|171
1742047800000|2025-03-15 14:10:00|135.34|134.34|135.48|134.48|135.49|134.49|135.29|134.29|96
1742048100000|2025-03-15 14:15:00|135.49|134.49|135.31|134.31|135.53|134.53|135.29|134.29|69
1742048400000|2025-03-15 14:20:00|135.3|134.3|135.01|134.01|135.36|134.36|135.01|134.01|83
1742048700000|2025-03-15 14:25:00|135.02|134.02|135.25|134.25|135.3|134.3|135|134|100
1742049000000|2025-03-15 14:30:00|135.23|134.23|134.96|133.96|135.43|134.43|134.95|133.95|163
1742049300000|2025-03-15 14:35:00|134.95|133.95|134.87|133.87|134.95|133.95|134.63|133.63|155
1742049600000|2025-03-15 14:40:00|134.88|133.88|135.12|134.12|135.15|134.15|134.81|133.81|88
1742049900000|2025-03-15 14:45:00|135.05|134.05|135.33|134.33|135.44|134.44|135.05|134.05|109
1742050200000|2025-03-15 14:50:00|135.3|134.3|135.23|134.23|135.49|134.49|135.23|134.23|101
1742050500000|2025-03-15 14:55:00|135.22|134.22|135.08|134.08|135.28|134.28|135.01|134.01|67
1742050800000|2025-03-15 15:00:00|135.07|134.07|135.6|134.6|135.61|134.61|135.07|134.07|135
1742051100000|2025-03-15 15:05:00|135.59|134.59|135.88|134.88|136.07|135.07|135.57|134.57|185
1742051400000|2025-03-15 15:10:00|135.89|134.89|135.71|134.71|135.89|134.89|135.62|134.62|126
1742051700000|2025-03-15 15:15:00|135.68|134.68|135.46|134.46|135.76|134.76|135.34|134.34|102
1742052000000|2025-03-15 15:20:00|135.45|134.45|135.68|134.68|135.75|134.75|135.45|134.45|84
1742052300000|2025-03-15 15:25:00|135.66|134.66|135.53|134.53|135.67|134.67|135.3|134.3|99
1742052600000|2025-03-15 15:30:00|135.52|134.52|135.17|134.17|135.56|134.56|135.12|134.12|165
1742052900000|2025-03-15 15:35:00|135.18|134.18|135.24|134.24|135.25|134.25|135.02|134.02|116
1742053200000|2025-03-15 15:40:00|135.22|134.22|135.36|134.36|135.52|134.52|135.15|134.15|127
1742053500000|2025-03-15 15:45:00|135.35|134.35|135.67|134.67|135.7|134.7|135.3|134.3|121
1742053800000|2025-03-15 15:50:00|135.62|134.62|135.51|134.51|135.79|134.79|135.39|134.39|154
1742054100000|2025-03-15 15:55:00|135.49|134.49|135.69|134.69|135.74|134.74|135.39|134.39|90
1742054400000|2025-03-15 16:00:00|135.7|134.7|135.39|134.39|135.86|134.86|135.35|134.35|195
1742054700000|2025-03-15 16:05:00|135.42|134.42|135.56|134.56|135.76|134.76|135.39|134.39|140
1742055000000|2025-03-15 16:10:00|135.51|134.51|135.5|134.5|135.6|134.6|135.35|134.35|99
1742055300000|2025-03-15 16:15:00|135.51|134.51|135.26|134.26|135.6|134.6|135.24|134.24|147
1742055600000|2025-03-15 16:20:00|135.25|134.25|135.36|134.36|135.37|134.37|135.14|134.14|145
1742055900000|2025-03-15 16:25:00|135.35|134.35|135.38|134.38|135.38|134.38|135.14|134.14|97
1742056200000|2025-03-15 16:30:00|135.34|134.34|135.51|134.51|135.51|134.51|135.2|134.2|84
1742056500000|2025-03-15 16:35:00|135.49|134.49|135.88|134.88|135.9|134.9|135.39|134.39|125
1742056800000|2025-03-15 16:40:00|135.87|134.87|135.77|134.77|136.09|135.09|135.74|134.74|159
1742057100000|2025-03-15 16:45:00|135.76|134.76|136.27|135.27|136.54|135.54|135.74|134.74|222
1742057400000|2025-03-15 16:50:00|136.24|135.24|136.14|135.14|136.3|135.3|136.1|135.1|144
1742057700000|2025-03-15 16:55:00|136.13|135.13|136.1|135.1|136.18|135.18|135.9|134.9|135
1742058000000|2025-03-15 17:00:00|136.12|135.12|135.86|134.86|136.17|135.17|135.82|134.82|131
1742058300000|2025-03-15 17:05:00|135.85|134.85|135.85|134.85|135.95|134.95|135.68|134.68|84
1742058600000|2025-03-15 17:10:00|135.86|134.86|136.58|135.58|136.58|135.58|135.86|134.86|156
1742058900000|2025-03-15 17:15:00|136.57|135.57|136.55|135.55|136.97|135.97|136.46|135.46|226
1742059200000|2025-03-15 17:20:00|136.56|135.56|136.46|135.46|136.8|135.8|136.38|135.38|165
1742059500000|2025-03-15 17:25:00|136.47|135.47|136.85|135.85|136.94|135.94|136.28|135.28|166
1742059800000|2025-03-15 17:30:00|136.83|135.83|136.65|135.65|137.14|136.14|136.65|135.65|226
1742060100000|2025-03-15 17:35:00|136.61|135.61|136.76|135.76|136.85|135.85|136.38|135.38|202
1742060400000|2025-03-15 17:40:00|136.75|135.75|136.23|135.23|136.75|135.75|136.21|135.21|146
1742060700000|2025-03-15 17:45:00|136.24|135.24|135.76|134.76|136.29|135.29|135.66|134.66|195
1742061000000|2025-03-15 17:50:00|135.77|134.77|135.28|134.28|136|135|135.26|134.26|188
1742061300000|2025-03-15 17:55:00|135.29|134.29|135.41|134.41|135.44|134.44|135.29|134.29|92
1742061600000|2025-03-15 18:00:00|135.37|134.37|135.73|134.73|135.79|134.79|135.33|134.33|96
1742061900000|2025-03-15 18:05:00|135.72|134.72|135.71|134.71|135.75|134.75|135.65|134.65|51
1742062200000|2025-03-15 18:10:00|135.7|134.7|135.77|134.77|135.81|134.81|135.51|134.51|83
1742062500000|2025-03-15 18:15:00|135.76|134.76|135.49|134.49|135.77|134.77|135.33|134.33|156
1742062800000|2025-03-15 18:20:00|135.5|134.5|135.59|134.59|135.69|134.69|135.49|134.49|124
1742063100000|2025-03-15 18:25:00|135.54|134.54|135.27|134.27|135.54|134.54|135.11|134.11|114
1742063400000|2025-03-15 18:30:00|135.26|134.26|135.15|134.15|135.46|134.46|135.07|134.07|130
1742063700000|2025-03-15 18:35:00|135.17|134.17|134.99|133.99|135.24|134.24|134.96|133.96|105
1742064000000|2025-03-15 18:40:00|135|134|134.86|133.86|135.06|134.06|134.61|133.61|178
1742064300000|2025-03-15 18:45:00|134.87|133.87|134.73|133.73|134.96|133.96|134.64|133.64|142
1742064600000|2025-03-15 18:50:00|134.68|133.68|134.82|133.82|134.86|133.86|134.6|133.6|130
1742064900000|2025-03-15 18:55:00|134.83|133.83|134.78|133.78|134.95|133.95|134.71|133.71|93
1742065200000|2025-03-15 19:00:00|134.77|133.77|134.41|133.41|134.87|133.87|134.37|133.37|140
1742065500000|2025-03-15 19:05:00|134.38|133.38|134.44|133.44|134.49|133.49|134.19|133.19|141
1742065800000|2025-03-15 19:10:00|134.45|133.45|134.51|133.51|134.53|133.53|134.28|133.28|89
1742066100000|2025-03-15 19:15:00|134.5|133.5|134.65|133.65|134.74|133.74|134.43|133.43|121
1742066400000|2025-03-15 19:20:00|134.68|133.68|134.81|133.81|134.83|133.83|134.58|133.58|111
1742066700000|2025-03-15 19:25:00|134.82|133.82|134.71|133.71|134.83|133.83|134.58|133.58|101
1742067000000|2025-03-15 19:30:00|134.69|133.69|134.57|133.57|134.77|133.77|134.54|133.54|159
1742067300000|2025-03-15 19:35:00|134.56|133.56|134.67|133.67|134.68|133.68|134.27|133.27|153
1742067600000|2025-03-15 19:40:00|134.68|133.68|134.89|133.89|134.91|133.91|134.58|133.58|113
1742067900000|2025-03-15 19:45:00|134.9|133.9|134.95|133.95|135.14|134.14|134.87|133.87|157
1742068200000|2025-03-15 19:50:00|135.06|134.06|134.93|133.93|135.11|134.11|134.89|133.89|59
1742068500000|2025-03-15 19:55:00|134.97|133.97|135.09|134.09|135.11|134.11|134.89|133.89|99
1742068800000|2025-03-15 20:00:00|135.1|134.1|135.17|134.17|135.2|134.2|134.97|133.97|181
1742069100000|2025-03-15 20:05:00|135.15|134.15|135.42|134.42|135.46|134.46|135.1|134.1|115
1742069400000|2025-03-15 20:10:00|135.41|134.41|135.46|134.46|135.49|134.49|135.35|134.35|64
1742069700000|2025-03-15 20:15:00|135.47|134.47|135.75|134.75|135.8|134.8|135.43|134.43|121
1742070000000|2025-03-15 20:20:00|135.76|134.76|135.72|134.72|135.82|134.82|135.64|134.64|121
1742070300000|2025-03-15 20:25:00|135.73|134.73|135.86|134.86|135.91|134.91|135.7|134.7|88
1742070600000|2025-03-15 20:30:00|135.85|134.85|135.75|134.75|135.9|134.9|135.59|134.59|112
1742070900000|2025-03-15 20:35:00|135.79|134.79|135.74|134.74|135.79|134.79|135.57|134.57|126
1742071200000|2025-03-15 20:40:00|135.73|134.73|135.85|134.85|135.88|134.88|135.72|134.72|83
1742071500000|2025-03-15 20:45:00|135.82|134.82|136.06|135.06|136.1|135.1|135.7|134.7|102
1742071800000|2025-03-15 20:50:00|136.03|135.03|135.9|134.9|136.07|135.07|135.83|134.83|88
1742072100000|2025-03-15 20:55:00|135.89|134.89|135.99|134.99|136|135|135.8|134.8|28
1742072400000|2025-03-15 21:00:00|136|135|136.22|135.22|136.24|135.24|135.98|134.98|63
1742072700000|2025-03-15 21:05:00|136.29|135.29|136.27|135.27|136.3|135.3|136.12|135.12|64
1742073000000|2025-03-15 21:10:00|136.26|135.26|136.19|135.19|136.27|135.27|136.06|135.06|72
1742073300000|2025-03-15 21:15:00|136.17|135.17|136.2|135.2|136.26|135.26|136.07|135.07|88
1742073600000|2025-03-15 21:20:00|136.17|135.17|136.15|135.15|136.2|135.2|136.02|135.02|42
1742073900000|2025-03-15 21:25:00|136.09|135.09|136.61|135.61|136.61|135.61|136.09|135.09|57
1742074200000|2025-03-15 21:30:00|136.6|135.6|136.59|135.59|136.62|135.62|136.51|135.51|54
1742074500000|2025-03-15 21:35:00|136.49|135.49|136.89|135.89|137.08|136.08|136.49|135.49|106
1742074800000|2025-03-15 21:40:00|136.87|135.87|136.57|135.57|137|136|136.57|135.57|134
1742075100000|2025-03-15 21:45:00|136.58|135.58|136.44|135.44|136.78|135.78|136.3|135.3|116
1742075400000|2025-03-15 21:50:00|136.41|135.41|136.47|135.47|136.47|135.47|136.23|135.23|80
1742075700000|2025-03-15 21:55:00|136.46|135.46|136.31|135.31|136.51|135.51|136.19|135.19|107
1742076000000|2025-03-15 22:00:00|136.3|135.3|136.34|135.34|136.46|135.46|136.25|135.25|146
1742076300000|2025-03-15 22:05:00|136.33|135.33|136.26|135.26|136.33|135.33|136.17|135.17|110
1742076600000|2025-03-15 22:10:00|136.22|135.22|135.92|134.92|136.22|135.22|135.86|134.86|115
1742076900000|2025-03-15 22:15:00|135.93|134.93|135.95|134.95|136.18|135.18|135.93|134.93|149
1742077200000|2025-03-15 22:20:00|135.97|134.97|135.83|134.83|135.99|134.99|135.78|134.78|40
1742077500000|2025-03-15 22:25:00|135.87|134.87|136.12|135.12|136.12|135.12|135.83|134.83|116
1742077800000|2025-03-15 22:30:00|136.1|135.1|136.38|135.38|136.46|135.46|136.05|135.05|154
1742078100000|2025-03-15 22:35:00|136.37|135.37|136.05|135.05|136.47|135.47|136.05|135.05|100
1742078400000|2025-03-15 22:40:00|136.08|135.08|136.03|135.03|136.11|135.11|135.94|134.94|80
1742078700000|2025-03-15 22:45:00|136.05|135.05|135.87|134.87|136.09|135.09|135.87|134.87|58
1742079000000|2025-03-15 22:50:00|135.88|134.88|136.3|135.3|136.33|135.33|135.78|134.78|140
1742079300000|2025-03-15 22:55:00|136.29|135.29|136.26|135.26|136.38|135.38|136.26|135.26|30
1742079600000|2025-03-15 23:00:00|136.24|135.24|136.18|135.18|136.25|135.25|136.03|135.03|112
1742079900000|2025-03-15 23:05:00|136.14|135.14|136.14|135.14|136.28|135.28|136.06|135.06|56
1742080200000|2025-03-15 23:10:00|136.15|135.15|136.07|135.07|136.16|135.16|136.01|135.01|63
1742080500000|2025-03-15 23:15:00|136.06|135.06|136.19|135.19|136.19|135.19|135.82|134.82|63
1742080800000|2025-03-15 23:20:00|136.18|135.18|136.23|135.23|136.25|135.25|136.08|135.08|80
1742081100000|2025-03-15 23:25:00|136.24|135.24|136.36|135.36|136.42|135.42|136.2|135.2|60
1742081400000|2025-03-15 23:30:00|136.33|135.33|136.35|135.35|136.41|135.41|136.18|135.18|107
1742081700000|2025-03-15 23:35:00|136.34|135.34|136.31|135.31|136.6|135.6|136.26|135.26|92
1742082000000|2025-03-15 23:40:00|136.3|135.3|136.1|135.1|136.3|135.3|136.1|135.1|55
1742082300000|2025-03-15 23:45:00|136.11|135.11|136.3|135.3|136.34|135.34|136.04|135.04|62
1742082600000|2025-03-15 23:50:00|136.34|135.34|136.53|135.53|136.6|135.6|136.29|135.29|49
1742082900000|2025-03-15 23:55:00|136.52|135.52|136.46|135.46|136.59|135.59|136.3|135.3|97
1742083200000|2025-03-16 00:00:00|136.47|135.47|136.58|135.58|136.67|135.67|136.33|135.33|177
1742083500000|2025-03-16 00:05:00|136.59|135.59|136.56|135.56|136.65|135.65|136.33|135.33|170
1742083800000|2025-03-16 00:10:00|136.57|135.57|136.93|135.93|136.94|135.94|136.5|135.5|175
1742084100000|2025-03-16 00:15:00|136.92|135.92|136.68|135.68|136.97|135.97|136.68|135.68|202
1742084400000|2025-03-16 00:20:00|136.65|135.65|136.57|135.57|136.78|135.78|136.48|135.48|168
1742084700000|2025-03-16 00:25:00|136.56|135.56|136.81|135.81|136.95|135.95|136.55|135.55|166
1742085000000|2025-03-16 00:30:00|136.82|135.82|136.5|135.5|136.82|135.82|136.38|135.38|126
1742085300000|2025-03-16 00:35:00|136.52|135.52|136.51|135.51|136.53|135.53|136.28|135.28|200
1742085600000|2025-03-16 00:40:00|136.52|135.52|136.63|135.63|136.77|135.77|136.47|135.47|90
1742085900000|2025-03-16 00:45:00|136.59|135.59|136.74|135.74|136.74|135.74|136.42|135.42|123
1742086200000|2025-03-16 00:50:00|136.72|135.72|136.95|135.95|137.24|136.24|136.69|135.69|185
1742086500000|2025-03-16 00:55:00|136.94|135.94|136.56|135.56|136.97|135.97|136.36|135.36|197
1742086800000|2025-03-16 01:00:00|136.57|135.57|137.09|136.09|137.18|136.18|136.56|135.56|231
1742087100000|2025-03-16 01:05:00|137.13|136.13|136.99|135.99|137.17|136.17|136.89|135.89|206
1742087400000|2025-03-16 01:10:00|136.98|135.98|136.75|135.75|137.11|136.11|136.61|135.61|145
1742087700000|2025-03-16 01:15:00|136.74|135.74|136.8|135.8|136.97|135.97|136.7|135.7|185
1742088000000|2025-03-16 01:20:00|136.78|135.78|136.93|135.93|136.93|135.93|136.62|135.62|216
1742088300000|2025-03-16 01:25:00|136.92|135.92|136.89|135.89|137.03|136.03|136.84|135.84|182
1742088600000|2025-03-16 01:30:00|136.88|135.88|136.36|135.36|136.94|135.94|136.35|135.35|242
1742088900000|2025-03-16 01:35:00|136.4|135.4|136.07|135.07|136.42|135.42|135.61|134.61|407
1742089200000|2025-03-16 01:40:00|136.06|135.06|136.31|135.31|136.59|135.59|135.98|134.98|256
1742089500000|2025-03-16 01:45:00|136.28|135.28|136.21|135.21|136.43|135.43|136.13|135.13|237
1742089800000|2025-03-16 01:50:00|136.2|135.2|136.1|135.1|136.27|135.27|135.73|134.73|220
1742090100000|2025-03-16 01:55:00|136.09|135.09|135.82|134.82|136.14|135.14|135.7|134.7|204
1742090400000|2025-03-16 02:00:00|135.78|134.78|135.91|134.91|136|135|135.6|134.6|244
1742090700000|2025-03-16 02:05:00|135.93|134.93|135.13|134.13|135.95|134.95|135.07|134.07|278
1742091000000|2025-03-16 02:10:00|135.14|134.14|135.18|134.18|135.29|134.29|134.97|133.97|192
1742091300000|2025-03-16 02:15:00|135.17|134.17|134.98|133.98|135.31|134.31|134.84|133.84|159
1742091600000|2025-03-16 02:20:00|134.96|133.96|134.91|133.91|135.02|134.02|134.78|133.78|128
1742091900000|2025-03-16 02:25:00|134.92|133.92|135.47|134.47|135.48|134.48|134.92|133.92|174
1742092200000|2025-03-16 02:30:00|135.49|134.49|135.64|134.64|135.64|134.64|135.34|134.34|170
1742092500000|2025-03-16 02:35:00|135.6|134.6|135.64|134.64|135.67|134.67|135.46|134.46|101
1742092800000|2025-03-16 02:40:00|135.62|134.62|135.37|134.37|135.7|134.7|135.32|134.32|135
1742093100000|2025-03-16 02:45:00|135.33|134.33|134.99|133.99|135.34|134.34|134.91|133.91|214
1742093400000|2025-03-16 02:50:00|134.97|133.97|135.14|134.14|135.34|134.34|134.94|133.94|148
1742093700000|2025-03-16 02:55:00|135.1|134.1|134.9|133.9|135.14|134.14|134.78|133.78|112
1742094000000|2025-03-16 03:00:00|134.89|133.89|135.18|134.18|135.23|134.23|134.77|133.77|114
1742094300000|2025-03-16 03:05:00|135.17|134.17|135.38|134.38|135.43|134.43|135.11|134.11|114
1742094600000|2025-03-16 03:10:00|135.34|134.34|135.32|134.32|135.4|134.4|135.25|134.25|92
1742094900000|2025-03-16 03:15:00|135.3|134.3|135.61|134.61|135.7|134.7|135.21|134.21|153
1742095200000|2025-03-16 03:20:00|135.6|134.6|135.67|134.67|135.82|134.82|135.44|134.44|116
1742095500000|2025-03-16 03:25:00|135.66|134.66|135.78|134.78|135.86|134.86|135.63|134.63|117
1742095800000|2025-03-16 03:30:00|135.79|134.79|135.89|134.89|135.89|134.89|135.61|134.61|96
1742096100000|2025-03-16 03:35:00|135.87|134.87|135.97|134.97|136.12|135.12|135.87|134.87|84
1742096400000|2025-03-16 03:40:00|135.95|134.95|135.99|134.99|136.01|135.01|135.63|134.63|170
1742096700000|2025-03-16 03:45:00|135.98|134.98|135.92|134.92|136.06|135.06|135.81|134.81|139
1742097000000|2025-03-16 03:50:00|135.93|134.93|136.09|135.09|136.11|135.11|135.76|134.76|136
1742097300000|2025-03-16 03:55:00|136.11|135.11|136.1|135.1|136.26|135.26|135.99|134.99|160
1742097600000|2025-03-16 04:00:00|136.11|135.11|136.08|135.08|136.16|135.16|135.9|134.9|150
1742097900000|2025-03-16 04:05:00|136.05|135.05|136.19|135.19|136.3|135.3|135.99|134.99|196
1742098200000|2025-03-16 04:10:00|136.18|135.18|136.13|135.13|136.31|135.31|135.98|134.98|128
1742098500000|2025-03-16 04:15:00|136.14|135.14|136.2|135.2|136.31|135.31|136.01|135.01|173
1742098800000|2025-03-16 04:20:00|136.21|135.21|136.18|135.18|136.28|135.28|136.07|135.07|89
1742099100000|2025-03-16 04:25:00|136.15|135.15|136.04|135.04|136.27|135.27|136.03|135.03|78
1742099400000|2025-03-16 04:30:00|135.92|134.92|135.81|134.81|136.11|135.11|135.68|134.68|152
1742099700000|2025-03-16 04:35:00|135.79|134.79|135.79|134.79|135.92|134.92|135.64|134.64|144
1742100000000|2025-03-16 04:40:00|135.8|134.8|135.61|134.61|135.89|134.89|135.53|134.53|102
1742100300000|2025-03-16 04:45:00|135.6|134.6|135.62|134.62|135.83|134.83|135.55|134.55|167
1742100600000|2025-03-16 04:50:00|135.64|134.64|135.77|134.77|135.82|134.82|135.62|134.62|92
1742100900000|2025-03-16 04:55:00|135.74|134.74|135.78|134.78|136.03|135.03|135.72|134.72|125
1742101200000|2025-03-16 05:00:00|135.79|134.79|135.84|134.84|135.86|134.86|135.62|134.62|92
1742101500000|2025-03-16 05:05:00|135.85|134.85|135.72|134.72|135.85|134.85|135.59|134.59|82
1742101800000|2025-03-16 05:10:00|135.71|134.71|135.25|134.25|135.72|134.72|135.2|134.2|95
1742102100000|2025-03-16 05:15:00|135.24|134.24|135.54|134.54|135.54|134.54|135.15|134.15|93
1742102400000|2025-03-16 05:20:00|135.53|134.53|135.52|134.52|135.6|134.6|135.29|134.29|139
1742102700000|2025-03-16 05:25:00|135.51|134.51|135.87|134.87|135.91|134.91|135.51|134.51|105
1742103000000|2025-03-16 05:30:00|135.84|134.84|135.68|134.68|135.87|134.87|135.63|134.63|84
1742103300000|2025-03-16 05:35:00|135.64|134.64|135.6|134.6|135.68|134.68|135.52|134.52|91
1742103600000|2025-03-16 05:40:00|135.63|134.63|135.53|134.53|135.65|134.65|135.53|134.53|32
1742103900000|2025-03-16 05:45:00|135.54|134.54|135.63|134.63|135.72|134.72|135.49|134.49|77
1742104200000|2025-03-16 05:50:00|135.62|134.62|135.58|134.58|135.67|134.67|135.51|134.51|52
1742104500000|2025-03-16 05:55:00|135.57|134.57|135.64|134.64|135.66|134.66|135.53|134.53|26
1742104800000|2025-03-16 06:00:00|135.65|134.65|135.61|134.61|135.82|134.82|135.44|134.44|123
1742105100000|2025-03-16 06:05:00|135.59|134.59|135.53|134.53|135.63|134.63|135.46|134.46|36
1742105400000|2025-03-16 06:10:00|135.57|134.57|135.95|134.95|135.98|134.98|135.53|134.53|81
1742105700000|2025-03-16 06:15:00|135.96|134.96|135.96|134.96|136.19|135.19|135.91|134.91|120
1742106000000|2025-03-16 06:20:00|135.97|134.97|135.93|134.93|136.11|135.11|135.85|134.85|104
1742106300000|2025-03-16 06:25:00|135.96|134.96|136.1|135.1|136.14|135.14|135.87|134.87|63
1742106600000|2025-03-16 06:30:00|136.11|135.11|136.61|135.61|136.75|135.75|136.06|135.06|143
1742106900000|2025-03-16 06:35:00|136.62|135.62|136.48|135.48|136.7|135.7|136.46|135.46|124
1742107200000|2025-03-16 06:40:00|136.49|135.49|136.31|135.31|136.56|135.56|136.24|135.24|109
1742107500000|2025-03-16 06:45:00|136.27|135.27|136.16|135.16|136.42|135.42|136.16|135.16|119
1742107800000|2025-03-16 06:50:00|136.19|135.19|135.9|134.9|136.19|135.19|135.88|134.88|56
1742108100000|2025-03-16 06:55:00|135.89|134.89|135.9|134.9|135.92|134.92|135.88|134.88|10
1742108400000|2025-03-16 07:00:00|135.58|134.58|135.59|134.59|135.75|134.75|135.56|134.56|106
1742108700000|2025-03-16 07:05:00|135.61|134.61|134.85|133.85|135.62|134.62|134.85|133.85|163
1742109000000|2025-03-16 07:10:00|134.82|133.82|134.73|133.73|135.06|134.06|134.56|133.56|160
1742109300000|2025-03-16 07:15:00|134.75|133.75|134.86|133.86|134.92|133.92|134.44|133.44|137
1742109600000|2025-03-16 07:20:00|134.83|133.83|135.01|134.01|135.11|134.11|134.81|133.81|108
1742109900000|2025-03-16 07:25:00|135.02|134.02|135.16|134.16|135.24|134.24|134.85|133.85|80
1742110200000|2025-03-16 07:30:00|135.14|134.14|135.33|134.33|135.38|134.38|135.12|134.12|154
1742110500000|2025-03-16 07:35:00|135.32|134.32|135.41|134.41|135.49|134.49|135.2|134.2|130
1742110800000|2025-03-16 07:40:00|135.4|134.4|135.46|134.46|135.54|134.54|135.33|134.33|96
1742111100000|2025-03-16 07:45:00|135.47|134.47|135.28|134.28|135.51|134.51|135.17|134.17|97
1742111400000|2025-03-16 07:50:00|135.24|134.24|135.28|134.28|135.29|134.29|134.99|133.99|91
1742111700000|2025-03-16 07:55:00|135.26|134.26|135.21|134.21|135.32|134.32|135.09|134.09|72
1742112000000|2025-03-16 08:00:00|135.22|134.22|135.09|134.09|135.38|134.38|135.09|134.09|88
1742112300000|2025-03-16 08:05:00|135.1|134.1|134.97|133.97|135.12|134.12|134.96|133.96|78
1742112600000|2025-03-16 08:10:00|134.98|133.98|134.87|133.87|134.99|133.99|134.81|133.81|99
1742112900000|2025-03-16 08:15:00|134.86|133.86|134.71|133.71|134.96|133.96|134.54|133.54|187
1742113200000|2025-03-16 08:20:00|134.69|133.69|134.7|133.7|134.83|133.83|134.6|133.6|80
1742113500000|2025-03-16 08:25:00|134.79|133.79|134.85|133.85|134.93|133.93|134.75|133.75|88
1742113800000|2025-03-16 08:30:00|134.86|133.86|135.12|134.12|135.14|134.14|134.82|133.82|173
1742114100000|2025-03-16 08:35:00|135.11|134.11|135.02|134.02|135.22|134.22|134.9|133.9|160
1742114400000|2025-03-16 08:40:00|135|134|135.04|134.04|135.1|134.1|134.78|133.78|155
1742114700000|2025-03-16 08:45:00|135.05|134.05|135.28|134.28|135.28|134.28|134.99|133.99|155
1742115000000|2025-03-16 08:50:00|135.23|134.23|135.17|134.17|135.27|134.27|135.03|134.03|135
1742115300000|2025-03-16 08:55:00|135.18|134.18|135.27|134.27|135.36|134.36|135.15|134.15|78
1742115600000|2025-03-16 09:00:00|135.28|134.28|135.16|134.16|135.32|134.32|135.09|134.09|55
1742115900000|2025-03-16 09:05:00|135.13|134.13|135.07|134.07|135.13|134.13|134.92|133.92|71
1742116200000|2025-03-16 09:10:00|135.06|134.06|135.36|134.36|135.41|134.41|134.96|133.96|70
1742116500000|2025-03-16 09:15:00|135.37|134.37|135.38|134.38|135.54|134.54|135.26|134.26|150
1742116800000|2025-03-16 09:20:00|135.39|134.39|135.11|134.11|135.45|134.45|134.99|133.99|131
1742117100000|2025-03-16 09:25:00|135.12|134.12|134.61|133.61|135.13|134.13|134.47|133.47|225
1742117400000|2025-03-16 09:30:00|134.6|133.6|134.45|133.45|134.86|133.86|134.26|133.26|228
1742117700000|2025-03-16 09:35:00|134.43|133.43|134.09|133.09|134.55|133.55|133.92|132.92|297
1742118000000|2025-03-16 09:40:00|134.08|133.08|133.89|132.89|134.1|133.1|133.82|132.82|270
1742118300000|2025-03-16 09:45:00|133.85|132.85|134.14|133.14|134.14|133.14|133.85|132.85|218
1742118600000|2025-03-16 09:50:00|134.17|133.17|134|133|134.2|133.2|133.93|132.93|152
1742118900000|2025-03-16 09:55:00|133.98|132.98|134.04|133.04|134.15|133.15|133.8|132.8|211
1742119200000|2025-03-16 10:00:00|134.03|133.03|134.26|133.26|134.28|133.28|133.81|132.81|181
1742119500000|2025-03-16 10:05:00|134.28|133.28|134.27|133.27|134.34|133.34|134.12|133.12|121
1742119800000|2025-03-16 10:10:00|134.26|133.26|134.12|133.12|134.28|133.28|133.88|132.88|84
1742120100000|2025-03-16 10:15:00|134.1|133.1|133.95|132.95|134.1|133.1|133.81|132.81|100
1742120400000|2025-03-16 10:20:00|133.93|132.93|133.63|132.63|133.95|132.95|133.59|132.59|166
1742120700000|2025-03-16 10:25:00|133.67|132.67|133.78|132.78|133.78|132.78|133.53|132.53|243
1742121000000|2025-03-16 10:30:00|133.74|132.74|133.61|132.61|133.89|132.89|133.57|132.57|173
1742121300000|2025-03-16 10:35:00|133.6|132.6|133.65|132.65|133.72|132.72|133.55|132.55|150
1742121600000|2025-03-16 10:40:00|133.67|132.67|133.96|132.96|133.96|132.96|133.65|132.65|165
1742121900000|2025-03-16 10:45:00|133.94|132.94|133.82|132.82|134.04|133.04|133.82|132.82|154
1742122200000|2025-03-16 10:50:00|133.85|132.85|133.84|132.84|133.9|132.9|133.56|132.56|192
1742122500000|2025-03-16 10:55:00|133.83|132.83|133.89|132.89|133.89|132.89|133.58|132.58|121
1742122800000|2025-03-16 11:00:00|133.87|132.87|132.92|131.92|133.88|132.88|132.92|131.92|370
1742123100000|2025-03-16 11:05:00|132.91|131.91|132.85|131.85|133|132|132.29|131.29|354
1742123400000|2025-03-16 11:10:00|132.86|131.86|133.13|132.13|133.3|132.3|132.41|131.41|412
1742123700000|2025-03-16 11:15:00|133.16|132.16|132.57|131.57|133.16|132.16|132.17|131.17|448
1742124000000|2025-03-16 11:20:00|132.56|131.56|131.96|130.96|132.58|131.58|131.55|130.55|424
1742124300000|2025-03-16 11:25:00|131.97|130.97|131.85|130.85|132.08|131.08|131.6|130.6|311
1742124600000|2025-03-16 11:30:00|131.84|130.84|131.75|130.75|131.88|130.88|131.37|130.37|422
1742124900000|2025-03-16 11:35:00|131.74|130.74|131.5|130.5|131.79|130.79|131.24|130.24|326
1742125200000|2025-03-16 11:40:00|131.51|130.51|131.01|130.01|131.55|130.55|130.89|129.89|406
1742125500000|2025-03-16 11:45:00|130.97|129.97|130.77|129.77|131.3|130.3|130.66|129.66|332
1742125800000|2025-03-16 11:50:00|130.78|129.78|130.46|129.46|130.81|129.81|130.31|129.31|343
1742126100000|2025-03-16 11:55:00|130.47|129.47|130.5|129.5|130.61|129.61|130.36|129.36|245
1742126400000|2025-03-16 12:00:00|130.49|129.49|130.62|129.62|130.64|129.64|130.39|129.39|330
1742126700000|2025-03-16 12:05:00|130.63|129.63|130.78|129.78|130.81|129.81|130.6|129.6|240
1742127000000|2025-03-16 12:10:00|130.77|129.77|130.86|129.86|130.93|129.93|130.62|129.62|222
1742127300000|2025-03-16 12:15:00|130.84|129.84|130.47|129.47|130.94|129.94|130.36|129.36|245
1742127600000|2025-03-16 12:20:00|130.45|129.45|130.75|129.75|130.82|129.82|130.29|129.29|162
1742127900000|2025-03-16 12:25:00|130.73|129.73|131.2|130.2|131.42|130.42|130.66|129.66|246
1742128200000|2025-03-16 12:30:00|131.19|130.19|130.92|129.92|131.2|130.2|130.86|129.86|215
1742128500000|2025-03-16 12:35:00|130.95|129.95|130.68|129.68|131.15|130.15|130.57|129.57|185
1742128800000|2025-03-16 12:40:00|130.69|129.69|130.82|129.82|130.89|129.89|130.61|129.61|150
1742129100000|2025-03-16 12:45:00|130.84|129.84|130.81|129.81|130.86|129.86|130.57|129.57|156
1742129400000|2025-03-16 12:50:00|130.79|129.79|130.33|129.33|130.81|129.81|130.05|129.05|258
1742129700000|2025-03-16 12:55:00|130.27|129.27|130.16|129.16|130.52|129.52|130.15|129.15|215
1742130000000|2025-03-16 13:00:00|130.15|129.15|130.36|129.36|130.49|129.49|129.97|128.97|356
1742130300000|2025-03-16 13:05:00|130.37|129.37|130.59|129.59|130.65|129.65|130.18|129.18|281
1742130600000|2025-03-16 13:10:00|130.6|129.6|130.07|129.07|130.6|129.6|130.07|129.07|227
1742130900000|2025-03-16 13:15:00|130.08|129.08|129.63|128.63|130.08|129.08|129.51|128.51|229
1742131200000|2025-03-16 13:20:00|129.59|128.59|129.32|128.32|129.64|128.64|129.18|128.18|251
1742131500000|2025-03-16 13:25:00|129.31|128.31|129.73|128.73|129.73|128.73|129.3|128.3|168
1742131800000|2025-03-16 13:30:00|129.72|128.72|129.87|128.87|129.87|128.87|129.61|128.61|135
1742132100000|2025-03-16 13:35:00|129.86|128.86|129.77|128.77|129.95|128.95|129.73|128.73|195
1742132400000|2025-03-16 13:40:00|129.76|128.76|129.32|128.32|129.76|128.76|129.07|128.07|170
1742132700000|2025-03-16 13:45:00|129.33|128.33|128.65|127.65|129.36|128.36|128.56|127.56|270
1742133000000|2025-03-16 13:50:00|128.66|127.66|128.15|127.15|128.95|127.95|128.15|127.15|335
1742133300000|2025-03-16 13:55:00|128.16|127.16|128.47|127.47|128.52|127.52|128.11|127.11|253
1742133600000|2025-03-16 14:00:00|128.46|127.46|128.86|127.86|129.15|128.15|128.37|127.37|309
1742133900000|2025-03-16 14:05:00|128.85|127.85|128.87|127.87|129.02|128.02|128.75|127.75|231
1742134200000|2025-03-16 14:10:00|128.89|127.89|128.54|127.54|128.89|127.89|128.42|127.42|238
1742134500000|2025-03-16 14:15:00|128.53|127.53|128.82|127.82|128.84|127.84|128.33|127.33|270
1742134800000|2025-03-16 14:20:00|128.8|127.8|129.05|128.05|129.1|128.1|128.75|127.75|182
1742135100000|2025-03-16 14:25:00|129.07|128.07|128.95|127.95|129.08|128.08|128.84|127.84|96
1742135400000|2025-03-16 14:30:00|128.96|127.96|128.59|127.59|128.98|127.98|128.37|127.37|306
1742135700000|2025-03-16 14:35:00|128.61|127.61|129.03|128.03|129.07|128.07|128.59|127.59|261
1742136000000|2025-03-16 14:40:00|129.01|128.01|129|128|129.12|128.12|128.85|127.85|169
1742136300000|2025-03-16 14:45:00|129.01|128.01|129.15|128.15|129.17|128.17|128.7|127.7|240
1742136600000|2025-03-16 14:50:00|129.16|128.16|129.55|128.55|129.62|128.62|129.15|128.15|248
1742136900000|2025-03-16 14:55:00|129.54|128.54|130|129|130.02|129.02|129.46|128.46|326
1742137200000|2025-03-16 15:00:00|129.99|128.99|129.71|128.71|130.1|129.1|129.51|128.51|259
1742137500000|2025-03-16 15:05:00|129.68|128.68|129.48|128.48|129.71|128.71|129.33|128.33|262
1742137800000|2025-03-16 15:10:00|129.49|128.49|129.48|128.48|129.64|128.64|129.4|128.4|200
1742138100000|2025-03-16 15:15:00|129.5|128.5|129.18|128.18|129.55|128.55|129.14|128.14|198
1742138400000|2025-03-16 15:20:00|129.17|128.17|129.18|128.18|129.34|128.34|129.02|128.02|188
1742138700000|2025-03-16 15:25:00|129.14|128.14|129.16|128.16|129.29|128.29|129.02|128.02|228
1742139000000|2025-03-16 15:30:00|129.18|128.18|129.48|128.48|129.5|128.5|129.04|128.04|301
1742139300000|2025-03-16 15:35:00|129.47|128.47|129.16|128.16|129.56|128.56|129.07|128.07|286
1742139600000|2025-03-16 15:40:00|129.14|128.14|129.27|128.27|129.3|128.3|129.06|128.06|228
1742139900000|2025-03-16 15:45:00|129.26|128.26|129.34|128.34|129.39|128.39|129.2|128.2|182
1742140200000|2025-03-16 15:50:00|129.35|128.35|129.46|128.46|129.48|128.48|129.18|128.18|107
1742140500000|2025-03-16 15:55:00|129.49|128.49|129.37|128.37|129.58|128.58|129.29|128.29|140
1742140800000|2025-03-16 16:00:00|129.38|128.38|129.44|128.44|129.53|128.53|129.18|128.18|187
1742141100000|2025-03-16 16:05:00|129.45|128.45|131.33|130.33|131.79|130.79|129.45|128.45|557
1742141400000|2025-03-16 16:10:00|131.35|130.35|130.65|129.65|131.4|130.4|130.41|129.41|603
1742141700000|2025-03-16 16:15:00|130.66|129.66|130.63|129.63|131.2|130.2|130.05|129.05|597
1742142000000|2025-03-16 16:20:00|130.62|129.62|130.58|129.58|130.73|129.73|130.08|129.08|464
1742142300000|2025-03-16 16:25:00|130.62|129.62|130.53|129.53|130.67|129.67|130.19|129.19|368
1742142600000|2025-03-16 16:30:00|130.51|129.51|129.76|128.76|130.79|129.79|129.74|128.74|384
1742142900000|2025-03-16 16:35:00|129.78|128.78|130.56|129.56|130.59|129.59|129.73|128.73|359
1742143200000|2025-03-16 16:40:00|130.55|129.55|130.74|129.74|130.91|129.91|130.55|129.55|259
1742143500000|2025-03-16 16:45:00|130.71|129.71|130.25|129.25|130.86|129.86|130.16|129.16|329
1742143800000|2025-03-16 16:50:00|130.23|129.23|129.96|128.96|130.44|129.44|129.87|128.87|393
1742144100000|2025-03-16 16:55:00|129.95|128.95|129.92|128.92|130.17|129.17|129.56|128.56|315
1742144400000|2025-03-16 17:00:00|129.9|128.9|130.78|129.78|130.9|129.9|129.83|128.83|339
1742144700000|2025-03-16 17:05:00|130.74|129.74|130.83|129.83|130.98|129.98|130.65|129.65|312
1742145000000|2025-03-16 17:10:00|130.8|129.8|130.59|129.59|130.86|129.86|130.43|129.43|337
1742145300000|2025-03-16 17:15:00|130.58|129.58|130.6|129.6|130.84|129.84|130.48|129.48|287
1742145600000|2025-03-16 17:20:00|130.59|129.59|130.17|129.17|130.6|129.6|129.97|128.97|161
1742145900000|2025-03-16 17:25:00|130.14|129.14|129.66|128.66|130.17|129.17|129.6|128.6|216
1742146200000|2025-03-16 17:30:00|129.63|128.63|129.55|128.55|129.79|128.79|129.38|128.38|304
1742146500000|2025-03-16 17:35:00|129.56|128.56|129.94|128.94|129.95|128.95|129.55|128.55|208
1742146800000|2025-03-16 17:40:00|129.95|128.95|129.85|128.85|129.95|128.95|129.75|128.75|143
1742147100000|2025-03-16 17:45:00|129.86|128.86|129.73|128.73|129.94|128.94|129.41|128.41|231
1742147400000|2025-03-16 17:50:00|129.72|128.72|130.02|129.02|130.1|129.1|129.7|128.7|144
1742147700000|2025-03-16 17:55:00|130.01|129.01|130.54|129.54|130.59|129.59|129.98|128.98|158
1742148000000|2025-03-16 18:00:00|130.53|129.53|130.25|129.25|130.57|129.57|130.21|129.21|160
1742148300000|2025-03-16 18:05:00|130.26|129.26|130.01|129.01|130.32|129.32|129.76|128.76|236
1742148600000|2025-03-16 18:10:00|129.97|128.97|130.07|129.07|130.28|129.28|129.87|128.87|207
1742148900000|2025-03-16 18:15:00|130.02|129.02|130.19|129.19|130.29|129.29|129.84|128.84|237
1742149200000|2025-03-16 18:20:00|130.2|129.2|129.85|128.85|130.25|129.25|129.83|128.83|206
1742149500000|2025-03-16 18:25:00|129.93|128.93|130.1|129.1|130.14|129.14|129.85|128.85|75
1742149800000|2025-03-16 18:30:00|130.11|129.11|129.93|128.93|130.27|129.27|129.85|128.85|145
1742150100000|2025-03-16 18:35:00|129.94|128.94|129.87|128.87|130.06|129.06|129.62|128.62|155
1742150400000|2025-03-16 18:40:00|129.86|128.86|129.85|128.85|130|129|129.79|128.79|125
1742150700000|2025-03-16 18:45:00|129.84|128.84|129.34|128.34|129.85|128.85|129.17|128.17|168
1742151000000|2025-03-16 18:50:00|129.33|128.33|129.08|128.08|129.41|128.41|128.73|127.73|264
1742151300000|2025-03-16 18:55:00|129.07|128.07|129.4|128.4|129.41|128.41|129.02|128.02|127
1742151600000|2025-03-16 19:00:00|129.36|128.36|129.06|128.06|129.41|128.41|129.06|128.06|159
1742151900000|2025-03-16 19:05:00|129.08|128.08|129.01|128.01|129.23|128.23|128.94|127.94|149
1742152200000|2025-03-16 19:10:00|129.03|128.03|128.55|127.55|129.15|128.15|128.22|127.22|302
1742152500000|2025-03-16 19:15:00|128.57|127.57|127.15|126.15|128.6|127.6|126.66|125.66|623
1742152800000|2025-03-16 19:20:00|127.14|126.14|127.83|126.83|127.84|126.84|127.08|126.08|413
1742153100000|2025-03-16 19:25:00|127.84|126.84|127.57|126.57|127.99|126.99|127.36|126.36|334
1742153400000|2025-03-16 19:30:00|127.56|126.56|127.15|126.15|127.6|126.6|127.04|126.04|396
1742153700000|2025-03-16 19:35:00|127.22|126.22|127.45|126.45|127.5|126.5|127.05|126.05|196
1742154000000|2025-03-16 19:40:00|127.48|126.48|127.58|126.58|127.73|126.73|127.37|126.37|228
1742154300000|2025-03-16 19:45:00|127.56|126.56|127.07|126.07|127.76|126.76|126.95|125.95|260
1742154600000|2025-03-16 19:50:00|127.05|126.05|127.44|126.44|127.46|126.46|126.93|125.93|325
1742154900000|2025-03-16 19:55:00|127.46|126.46|127.5|126.5|127.5|126.5|127.19|126.19|251
1742155200000|2025-03-16 20:00:00|127.51|126.51|127.55|126.55|127.66|126.66|127.21|126.21|435
1742155500000|2025-03-16 20:05:00|127.51|126.51|127.77|126.77|127.91|126.91|127.48|126.48|280
1742155800000|2025-03-16 20:10:00|127.75|126.75|127.94|126.94|127.96|126.96|127.72|126.72|275
1742156100000|2025-03-16 20:15:00|127.93|126.93|127.83|126.83|128.16|127.16|127.73|126.73|175
1742156400000|2025-03-16 20:20:00|127.82|126.82|127.7|126.7|127.85|126.85|127.65|126.65|125
1742156700000|2025-03-16 20:25:00|127.71|126.71|127.5|126.5|127.73|126.73|127.31|126.31|182
1742157000000|2025-03-16 20:30:00|127.49|126.49|128.35|125.85|128.38|126.62|127.27|125.64|211
1742157300000|2025-03-16 20:35:00|128.38|125.88|128.57|126.07|128.57|126.07|128.27|125.77|99
1742157600000|2025-03-16 20:40:00|128.56|126.06|128.39|125.89|128.6|126.1|128.3|125.8|108
1742157900000|2025-03-16 20:45:00|128.4|125.9|128.24|125.74|128.52|126.02|128.02|125.52|208
1742158200000|2025-03-16 20:50:00|128.22|125.72|128.4|125.9|128.4|125.9|128.18|125.68|168
1742158500000|2025-03-16 20:55:00|128.41|125.91|128.48|125.98|128.63|126.13|128.28|125.78|138
1742158800000|2025-03-16 21:00:00|128.47|125.97|128.38|125.88|128.47|125.97|128.28|125.78|91
1742159100000|2025-03-16 21:05:00|128.31|125.81|128.7|126.2|128.72|126.22|128.31|125.81|114
1742159400000|2025-03-16 21:10:00|128.69|126.19|128.66|126.16|128.71|126.21|128.43|125.93|112
1742159700000|2025-03-16 21:15:00|128.58|126.08|128.79|126.29|128.8|126.3|128.47|125.97|110
1742160000000|2025-03-16 21:20:00|128.8|126.3|128.68|126.18|128.82|126.32|128.63|126.13|55
1742160300000|2025-03-16 21:25:00|128.71|126.21|129.03|126.53|129.04|126.54|128.68|126.18|81
1742160600000|2025-03-16 21:30:00|129.01|126.51|128.44|125.94|129.01|126.51|128.44|125.94|56
1742160900000|2025-03-16 21:35:00|128.42|125.92|128.25|125.75|128.43|125.93|128.13|125.63|110
1742161200000|2025-03-16 21:40:00|128.24|125.74|128.41|125.91|128.41|125.91|128.13|125.63|99
1742161500000|2025-03-16 21:45:00|128.42|125.92|127.74|125.24|128.42|125.92|127.59|125.09|86
1742161800000|2025-03-16 21:50:00|127.73|125.23|127.88|125.38|127.95|125.45|127.71|125.21|71
1742162100000|2025-03-16 21:55:00|127.87|125.37|127.82|125.32|127.87|125.37|127.61|125.11|107
1742162400000|2025-03-16 22:00:00|127.81|125.31|126.95|125.95|128.04|126.12|126.89|125.18|127
1742162700000|2025-03-16 22:05:00|126.93|125.93|126.31|125.31|126.94|125.94|126.25|125.25|45
1742163000000|2025-03-16 22:10:00|126.32|125.32|126.64|125.64|126.66|125.66|126.32|125.32|56
1742163300000|2025-03-16 22:15:00|126.65|125.65|126.48|125.48|126.67|125.67|126.48|125.48|59
1742163600000|2025-03-16 22:20:00|126.5|125.5|126.71|125.71|126.71|125.71|126.5|125.5|63
1742163900000|2025-03-16 22:25:00|126.72|125.72|127.08|126.08|127.15|126.15|126.72|125.72|64
1742164200000|2025-03-16 22:30:00|127.11|126.11|126.62|125.62|127.12|126.12|126.6|125.6|65
1742164500000|2025-03-16 22:35:00|126.64|125.64|126.64|125.64|126.65|125.65|126.36|125.36|74
1742164800000|2025-03-16 22:40:00|126.62|125.62|126.76|125.76|126.83|125.83|126.62|125.62|59
1742165100000|2025-03-16 22:45:00|126.75|125.75|126.71|125.71|126.76|125.76|126.47|125.47|54
1742165400000|2025-03-16 22:50:00|126.68|125.68|126.51|125.51|126.71|125.71|126.51|125.51|36
1742165700000|2025-03-16 22:55:00|126.49|125.49|126.34|125.34|126.51|125.51|126.34|125.34|51
1742166000000|2025-03-16 23:00:00|126.33|125.33|125.92|124.92|126.47|125.47|125.91|124.91|53
1742166300000|2025-03-16 23:05:00|125.96|124.96|125.95|124.95|126.04|125.04|125.77|124.77|77
1742166600000|2025-03-16 23:10:00|125.97|124.97|126.4|125.4|126.43|125.43|125.95|124.95|54
1742166900000|2025-03-16 23:15:00|126.39|125.39|126.17|125.17|126.39|125.39|126.03|125.03|54
1742167200000|2025-03-16 23:20:00|126.15|125.15|126.14|125.14|126.31|125.31|126.1|125.1|28
1742167500000|2025-03-16 23:25:00|126.09|125.09|126.4|125.4|126.41|125.41|126.04|125.04|31
1742167800000|2025-03-16 23:30:00|126.39|125.39|126.72|125.72|126.77|125.77|126.3|125.3|74
1742168100000|2025-03-16 23:35:00|126.63|125.63|126.65|125.65|126.71|125.71|126.61|125.61|46
1742168400000|2025-03-16 23:40:00|126.64|125.64|126.69|125.69|126.69|125.69|126.59|125.59|33
1742168700000|2025-03-16 23:45:00|126.7|125.7|126.65|125.65|126.7|125.7|126.56|125.56|43
1742169000000|2025-03-16 23:50:00|126.63|125.63|126.57|125.57|126.7|125.7|126.57|125.57|30
1742169300000|2025-03-16 23:55:00|126.58|125.58|126.67|125.67|126.67|125.67|126.51|125.51|14
1742169600000|2025-03-17 00:00:00|126.65|125.65|127.08|126.08|127.15|126.15|126.47|125.47|88
1742169900000|2025-03-17 00:05:00|127.05|126.05|127.22|126.22|127.28|126.28|127|126|68
1742170200000|2025-03-17 00:10:00|127.23|126.23|127.17|126.17|127.32|126.32|127.17|126.17|22
1742170500000|2025-03-17 00:15:00|127.13|126.13|127.15|126.15|127.21|126.21|127.01|126.01|44
1742170800000|2025-03-17 00:20:00|127.12|126.12|127.24|126.24|127.26|126.26|127.06|126.06|53
1742171100000|2025-03-17 00:25:00|127.22|126.22|127.36|126.36|127.4|126.4|127.22|126.22|33
1742171400000|2025-03-17 00:30:00|127.32|126.32|127.41|126.41|127.5|126.5|127.26|126.26|59
1742171700000|2025-03-17 00:35:00|127.33|126.33|127.54|126.54|127.63|126.63|127.28|126.28|83
1742172000000|2025-03-17 00:40:00|127.52|126.52|127.86|126.86|127.92|126.92|127.5|126.5|59
1742172300000|2025-03-17 00:45:00|127.88|126.88|128.21|127.21|128.38|127.38|127.88|126.88|81
1742172600000|2025-03-17 00:50:00|128.22|127.22|128.38|127.38|128.49|127.49|128.18|127.18|52
1742172900000|2025-03-17 00:55:00|128.37|127.37|128.25|127.25|128.38|127.38|128.23|127.23|45
1742173200000|2025-03-17 01:00:00|128.27|127.27|128.75|127.75|128.79|127.79|128.27|127.27|79
1742173500000|2025-03-17 01:05:00|128.74|127.74|128.37|127.37|128.74|127.74|128.36|127.36|26
1742173800000|2025-03-17 01:10:00|128.38|127.38|128.08|127.08|128.38|127.38|128.07|127.07|35
1742174100000|2025-03-17 01:15:00|128.07|127.07|127.98|126.98|128.1|127.1|127.97|126.97|41
1742174400000|2025-03-17 01:20:00|127.99|126.99|128.01|127.01|128.03|127.03|127.86|126.86|43
1742174700000|2025-03-17 01:25:00|128|127|128.12|127.12|128.14|127.14|127.98|126.98|30
1742175000000|2025-03-17 01:30:00|128.1|127.1|128.44|127.44|128.46|127.46|128.1|127.1|51
1742175300000|2025-03-17 01:35:00|128.41|127.41|128.44|127.44|128.45|127.45|128.29|127.29|21
1742175600000|2025-03-17 01:40:00|128.45|127.45|128.51|127.51|128.58|127.58|128.41|127.41|37
1742175900000|2025-03-17 01:45:00|128.55|127.55|128.88|127.88|129.23|128.23|128.52|127.52|45
1742176200000|2025-03-17 01:50:00|128.83|127.83|129.04|128.04|129.08|128.08|128.83|127.83|34
1742176500000|2025-03-17 01:55:00|129.03|128.03|128.8|127.8|129.03|128.03|128.69|127.69|21
1742176800000|2025-03-17 02:00:00|128.82|127.82|128.65|127.65|128.82|127.82|128.6|127.6|18
1742177100000|2025-03-17 02:05:00|128.67|127.67|128.65|127.65|128.73|127.73|128.61|127.61|45
1742177400000|2025-03-17 02:10:00|128.64|127.64|128.57|127.57|128.7|127.7|128.57|127.57|26
1742177700000|2025-03-17 02:15:00|128.54|127.54|128.53|127.53|128.55|127.55|128.49|127.49|25
1742178000000|2025-03-17 02:20:00|128.5|127.5|128.58|127.58|128.61|127.61|128.33|127.33|41
1742178300000|2025-03-17 02:25:00|128.59|127.59|129.1|128.1|129.13|128.13|128.59|127.59|64
1742178600000|2025-03-17 02:30:00|129.07|128.07|128.88|127.88|129.07|128.07|128.83|127.83|50
1742178900000|2025-03-17 02:35:00|128.85|127.85|128.76|127.76|128.85|127.85|128.68|127.68|42
1742179200000|2025-03-17 02:40:00|128.77|127.77|128.59|127.59|128.79|127.79|128.59|127.59|45
1742179500000|2025-03-17 02:45:00|128.61|127.61|128.01|127.01|128.63|127.63|128.01|127.01|43
1742179800000|2025-03-17 02:50:00|128.02|127.02|128.2|127.2|128.38|127.38|128.02|127.02|39
1742180100000|2025-03-17 02:55:00|128.21|127.21|128.32|127.32|128.41|127.41|128.21|127.21|38
1742180400000|2025-03-17 03:00:00|128.34|127.34|128.68|127.68|128.81|127.81|128.34|127.34|43
1742180700000|2025-03-17 03:05:00|128.67|127.67|128.83|127.83|128.95|127.95|128.63|127.63|60
1742181000000|2025-03-17 03:10:00|128.81|127.81|128.95|127.95|128.96|127.96|128.72|127.72|40
1742181300000|2025-03-17 03:15:00|128.96|127.96|128.75|127.75|129.07|128.07|128.75|127.75|38
1742181600000|2025-03-17 03:20:00|128.69|127.69|128.7|127.7|128.72|127.72|128.59|127.59|27
1742181900000|2025-03-17 03:25:00|128.69|127.69|128.59|127.59|128.69|127.69|128.59|127.59|20
1742182200000|2025-03-17 03:30:00|128.6|127.6|128.83|127.83|128.89|127.89|128.6|127.6|56
1742182500000|2025-03-17 03:35:00|128.84|127.84|129.01|128.01|129.03|128.03|128.84|127.84|48
1742182800000|2025-03-17 03:40:00|129.02|128.02|129.11|128.11|129.16|128.16|128.97|127.97|37
1742183100000|2025-03-17 03:45:00|129.1|128.1|129.21|128.21|129.27|128.27|129.1|128.1|50
1742183400000|2025-03-17 03:50:00|129.22|128.22|129.52|128.52|129.54|128.54|129.15|128.15|43
1742183700000|2025-03-17 03:55:00|129.53|128.53|129.54|128.54|129.72|128.72|129.53|128.53|41
1742184000000|2025-03-17 04:00:00|129.56|128.56|129.78|128.78|129.86|128.86|129.55|128.55|46
1742184300000|2025-03-17 04:05:00|129.77|128.77|129.59|128.59|129.83|128.83|129.59|128.59|36
1742184600000|2025-03-17 04:10:00|129.6|128.6|129.42|128.42|129.6|128.6|129.42|128.42|26
1742184900000|2025-03-17 04:15:00|129.29|128.29|129.26|128.26|129.47|128.47|129.23|128.23|46
1742185200000|2025-03-17 04:20:00|129.42|128.42|129.5|128.5|129.73|128.73|129.42|128.42|52
1742185500000|2025-03-17 04:25:00|129.52|128.52|129.49|128.49|129.52|128.52|129.36|128.36|33
1742185800000|2025-03-17 04:30:00|129.5|128.5|129.64|128.64|129.71|128.71|129.5|128.5|45
1742186100000|2025-03-17 04:35:00|129.63|128.63|129.38|128.38|129.65|128.65|129.38|128.38|13
1742186400000|2025-03-17 04:40:00|129.4|128.4|129.6|128.6|129.63|128.63|129.32|128.32|30
1742186700000|2025-03-17 04:45:00|129.61|128.61|129.44|128.44|129.64|128.64|129.44|128.44|18
1742187000000|2025-03-17 04:50:00|129.43|128.43|129.33|128.33|129.44|128.44|129.27|128.27|25
1742187300000|2025-03-17 04:55:00|129.34|128.34|129.35|128.35|129.35|128.35|129.32|128.32|7
1742187600000|2025-03-17 05:00:00|129.44|128.44|129.11|128.11|129.45|128.45|129.11|128.11|19
1742187900000|2025-03-17 05:05:00|129.07|128.07|128.98|127.98|129.1|128.1|128.98|127.98|22
1742188200000|2025-03-17 05:10:00|128.99|127.99|128.89|127.89|129.04|128.04|128.77|127.77|26
1742188500000|2025-03-17 05:15:00|128.9|127.9|128.87|127.87|128.95|127.95|128.77|127.77|21
1742188800000|2025-03-17 05:20:00|128.88|127.88|129.03|128.03|129.03|128.03|128.87|127.87|18
1742189100000|2025-03-17 05:25:00|129.05|128.05|129.01|128.01|129.08|128.08|129|128|15
1742189400000|2025-03-17 05:30:00|129|128|128.91|127.91|129.06|128.06|128.91|127.91|11
1742189700000|2025-03-17 05:35:00|128.92|127.92|128.91|127.91|128.97|127.97|128.77|127.77|28
1742190000000|2025-03-17 05:40:00|128.92|127.92|128.96|127.96|129.05|128.05|128.9|127.9|24
1742190300000|2025-03-17 05:45:00|128.93|127.93|128.72|127.72|128.93|127.93|128.71|127.71|8
1742190600000|2025-03-17 05:50:00|128.74|127.74|128.72|127.72|128.75|127.75|128.7|127.7|6
1742190900000|2025-03-17 05:55:00|128.73|127.73|128.69|127.69|128.83|127.83|128.69|127.69|17
1742191200000|2025-03-17 06:00:00|128.7|127.7|128.92|127.92|128.95|127.95|128.58|127.58|31
1742191500000|2025-03-17 06:05:00|128.91|127.91|128.66|127.66|128.91|127.91|128.6|127.6|29
1742191800000|2025-03-17 06:10:00|128.67|127.67|128.42|127.42|128.67|127.67|128.42|127.42|10
1742192100000|2025-03-17 06:15:00|128.4|127.4|128.44|127.44|128.5|127.5|128.37|127.37|32
1742192400000|2025-03-17 06:20:00|128.41|127.41|128.08|127.08|128.41|127.41|128.08|127.08|12
1742192700000|2025-03-17 06:25:00|128.07|127.07|127.76|126.76|128.07|127.07|127.76|126.76|18
1742193000000|2025-03-17 06:30:00|127.77|126.77|127.29|126.29|127.83|126.83|127.09|126.09|63
1742193300000|2025-03-17 06:35:00|127.28|126.28|127.97|126.97|127.97|126.97|127.28|126.28|66
1742193600000|2025-03-17 06:40:00|127.94|126.94|128.39|127.39|128.39|127.39|127.94|126.94|49
1742193900000|2025-03-17 06:45:00|128.32|127.32|128.47|127.47|128.55|127.55|128.24|127.24|50
1742194200000|2025-03-17 06:50:00|128.46|127.46|128.69|127.69|128.81|127.81|128.43|127.43|77
1742194500000|2025-03-17 06:55:00|128.68|127.68|128.65|127.65|128.71|127.71|128.57|127.57|30
1742194800000|2025-03-17 07:00:00|128.66|127.66|129.2|128.2|129.24|128.24|128.64|127.64|88
1742195100000|2025-03-17 07:05:00|129.19|128.19|129.2|128.2|129.44|128.44|129.04|128.04|80
1742195400000|2025-03-17 07:10:00|129.21|128.21|129.3|128.3|129.52|128.52|129.2|128.2|64
1742195700000|2025-03-17 07:15:00|129.29|128.29|129.01|128.01|129.29|128.29|128.93|127.93|43
1742196000000|2025-03-17 07:20:00|129|128|128.98|127.98|129.06|128.06|128.96|127.96|42
1742196300000|2025-03-17 07:25:00|128.99|127.99|129.29|128.29|129.37|128.37|128.98|127.98|38
1742196600000|2025-03-17 07:30:00|129.3|128.3|129.41|128.41|129.47|128.47|129.21|128.21|38
1742196900000|2025-03-17 07:35:00|129.42|128.42|129.53|128.53|129.63|128.63|129.38|128.38|61
1742197200000|2025-03-17 07:40:00|129.49|128.49|129.78|128.78|129.81|128.81|129.49|128.49|45
1742197500000|2025-03-17 07:45:00|129.79|128.79|129.9|128.9|129.99|128.99|129.72|128.72|77
1742197800000|2025-03-17 07:50:00|129.88|128.88|129.87|128.87|129.89|128.89|129.76|128.76|31
1742198100000|2025-03-17 07:55:00|129.86|128.86|129.75|128.75|129.86|128.86|129.58|128.58|33
1742198400000|2025-03-17 08:00:00|129.78|128.78|129.48|128.48|129.88|128.88|129.46|128.46|31
1742198700000|2025-03-17 08:05:00|129.49|128.49|129.38|128.38|129.55|128.55|129.35|128.35|46
1742199000000|2025-03-17 08:10:00|129.39|128.39|129.38|128.38|129.4|128.4|129.26|128.26|18
1742199300000|2025-03-17 08:15:00|129.37|128.37|129.05|128.05|129.37|128.37|129.01|128.01|23
1742199600000|2025-03-17 08:20:00|129.06|128.06|129.58|128.58|129.63|128.63|129.05|128.05|62
1742199900000|2025-03-17 08:25:00|129.6|128.6|129.7|128.7|129.71|128.71|129.59|128.59|14
1742200200000|2025-03-17 08:30:00|129.74|128.74|129.52|128.52|129.75|128.75|129.49|128.49|52
1742200500000|2025-03-17 08:35:00|129.53|128.53|129.44|128.44|129.54|128.54|129.42|128.42|28
1742200800000|2025-03-17 08:40:00|129.42|128.42|129.47|128.47|129.5|128.5|129.39|128.39|27
1742201100000|2025-03-17 08:45:00|129.52|128.52|129.51|128.51|129.61|128.61|129.46|128.46|30
1742201400000|2025-03-17 08:50:00|129.44|128.44|129.31|128.31|129.44|128.44|129.17|128.17|29
1742201700000|2025-03-17 08:55:00|129.29|128.29|129.45|128.45|129.49|128.49|129.28|128.28|33
1742202000000|2025-03-17 09:00:00|129.43|128.43|129.33|128.33|129.65|128.65|129.33|128.33|53
1742202300000|2025-03-17 09:05:00|129.25|128.25|129.35|128.35|129.42|128.42|129.24|128.24|37
1742202600000|2025-03-17 09:10:00|129.34|128.34|129.44|128.44|129.55|128.55|129.21|128.21|54
1742202900000|2025-03-17 09:15:00|129.43|128.43|129.46|128.46|129.64|128.64|129.4|128.4|50
1742203200000|2025-03-17 09:20:00|129.4|128.4|129.71|128.71|129.78|128.78|129.4|128.4|65
1742203500000|2025-03-17 09:25:00|129.69|128.69|129.57|128.57|129.9|128.9|129.54|128.54|54
1742203800000|2025-03-17 09:30:00|129.56|128.56|129.56|128.56|129.56|128.56|129.41|128.41|38
1742204100000|2025-03-17 09:35:00|129.52|128.52|129.46|128.46|129.52|128.52|129.44|128.44|7
1742204400000|2025-03-17 09:40:00|129.44|128.44|129.35|128.35|129.44|128.44|129.33|128.33|22
1742204700000|2025-03-17 09:45:00|129.37|128.37|129.39|128.39|129.41|128.41|129.16|128.16|33
1742205000000|2025-03-17 09:50:00|129.38|128.38|129.58|128.58|129.6|128.6|129.37|128.37|24
1742205300000|2025-03-17 09:55:00|129.59|128.59|129.63|128.63|129.7|128.7|129.57|128.57|28
1742205600000|2025-03-17 10:00:00|129.62|128.62|129.39|128.39|129.64|128.64|129.38|128.38|21
1742205900000|2025-03-17 10:05:00|129.4|128.4|129.4|128.4|129.47|128.47|129.32|128.32|19
1742206200000|2025-03-17 10:10:00|129.43|128.43|129.31|128.31|129.44|128.44|129.3|128.3|22
1742206500000|2025-03-17 10:15:00|129.3|128.3|129.46|128.46|129.47|128.47|129.29|128.29|27
1742206800000|2025-03-17 10:20:00|129.45|128.45|129.59|128.59|129.64|128.64|129.43|128.43|21
1742207100000|2025-03-17 10:25:00|129.58|128.58|129.55|128.55|129.59|128.59|129.55|128.55|13
1742207400000|2025-03-17 10:30:00|129.53|128.53|129.45|128.45|129.53|128.53|129.45|128.45|13
1742207700000|2025-03-17 10:35:00|129.46|128.46|129.69|128.69|129.69|128.69|129.45|128.45|26
1742208000000|2025-03-17 10:40:00|129.72|128.72|129.91|128.91|129.92|128.92|129.7|128.7|42
1742208300000|2025-03-17 10:45:00|129.89|128.89|129.8|128.8|130.11|129.11|129.8|128.8|35
1742208600000|2025-03-17 10:50:00|129.79|128.79|129.51|128.51|129.82|128.82|129.51|128.51|19
1742208900000|2025-03-17 10:55:00|129.46|128.46|129.41|128.41|129.61|128.61|129.41|128.41|34
1742209200000|2025-03-17 11:00:00|129.42|128.42|129.3|128.3|129.47|128.47|129.3|128.3|30
1742209500000|2025-03-17 11:05:00|129.27|128.27|129.16|128.16|129.27|128.27|129.01|128.01|39
1742209800000|2025-03-17 11:10:00|129.15|128.15|129.3|128.3|129.31|128.31|129.14|128.14|28
1742210100000|2025-03-17 11:15:00|129.29|128.29|129.59|128.59|129.59|128.59|129.29|128.29|25
1742210400000|2025-03-17 11:20:00|129.57|128.57|129.79|128.79|129.86|128.86|129.55|128.55|62
1742210700000|2025-03-17 11:25:00|129.78|128.78|129.83|128.83|129.83|128.83|129.69|128.69|26
1742211000000|2025-03-17 11:30:00|129.85|128.85|129.64|128.64|129.89|128.89|129.63|128.63|40
1742211300000|2025-03-17 11:35:00|129.67|128.67|129.93|128.93|129.93|128.93|129.6|128.6|42
1742211600000|2025-03-17 11:40:00|129.88|128.88|129.65|128.65|129.89|128.89|129.65|128.65|24
1742211900000|2025-03-17 11:45:00|129.64|128.64|129.69|128.69|129.74|128.74|129.6|128.6|45
1742212200000|2025-03-17 11:50:00|129.7|128.7|129.79|128.79|129.79|128.79|129.61|128.61|30
1742212500000|2025-03-17 11:55:00|129.77|128.77|129.71|128.71|129.8|128.8|129.71|128.71|16
1742212800000|2025-03-17 12:00:00|129.69|128.69|129.87|128.87|130.6|129.6|129.58|128.58|148
1742213100000|2025-03-17 12:05:00|129.89|128.89|129.85|128.85|130.12|129.12|129.69|128.69|94
1742213400000|2025-03-17 12:10:00|129.84|128.84|129.4|128.4|129.97|128.97|129.4|128.4|62
1742213700000|2025-03-17 12:15:00|129.38|128.38|128.95|127.95|129.38|128.38|128.74|127.74|76
1742214000000|2025-03-17 12:20:00|128.91|127.91|128.91|127.91|128.95|127.95|128.55|127.55|60
1742214300000|2025-03-17 12:25:00|128.89|127.89|128.94|127.94|129.05|128.05|128.89|127.89|33
1742214600000|2025-03-17 12:30:00|128.92|127.92|129.65|128.65|130.36|129.36|128.85|127.85|283
1742214900000|2025-03-17 12:35:00|129.66|128.66|129.03|128.03|129.66|128.66|128.94|127.94|94
1742215200000|2025-03-17 12:40:00|129.02|128.02|128.86|127.86|129.02|128.02|128.79|127.79|68
1742215500000|2025-03-17 12:45:00|128.87|127.87|128.6|127.6|129.07|128.07|128.54|127.54|82
1742215800000|2025-03-17 12:50:00|128.59|127.59|128.15|127.15|128.59|127.59|128.1|127.1|101
1742216100000|2025-03-17 12:55:00|128.16|127.16|128.11|127.11|128.18|127.18|128.06|127.06|56
1742216400000|2025-03-17 13:00:00|127.98|126.98|127.47|126.47|128.04|127.04|127.41|126.41|67
1742216700000|2025-03-17 13:05:00|127.48|126.48|128|127|128.03|127.03|127.47|126.47|66
1742217000000|2025-03-17 13:10:00|127.98|126.98|128.31|127.31|128.31|127.31|127.91|126.91|60
1742217300000|2025-03-17 13:15:00|128.32|127.32|128.07|127.07|128.6|127.6|127.98|126.98|55
1742217600000|2025-03-17 13:20:00|128.02|127.02|127.87|126.87|128.12|127.12|127.83|126.83|39
1742217900000|2025-03-17 13:25:00|127.81|126.81|127.79|126.79|127.9|126.9|127.76|126.76|56
1742218200000|2025-03-17 13:30:00|127.76|126.76|128.1|127.1|128.15|127.15|127.57|126.57|119
1742218500000|2025-03-17 13:35:00|128.12|127.12|129.02|128.02|129.3|128.3|128.12|127.12|198
1742218800000|2025-03-17 13:40:00|128.99|127.99|128.54|127.54|129.06|128.06|128.49|127.49|97
1742219100000|2025-03-17 13:45:00|128.55|127.55|127.66|126.66|128.56|127.56|127.63|126.63|78
1742219400000|2025-03-17 13:50:00|127.64|126.64|128|127|128.03|127.03|127.49|126.49|113
1742219700000|2025-03-17 13:55:00|128.04|127.04|127.86|126.86|128.17|127.17|127.84|126.84|73
1742220000000|2025-03-17 14:00:00|127.83|126.83|127.34|126.34|127.85|126.85|127.14|126.14|73
1742220300000|2025-03-17 14:05:00|127.35|126.35|127.1|126.1|127.41|126.41|126.89|125.89|115
1742220600000|2025-03-17 14:10:00|127.09|126.09|127.64|126.64|127.7|126.7|126.82|125.82|145
1742220900000|2025-03-17 14:15:00|127.62|126.62|127.3|126.3|127.62|126.62|127.23|126.23|113
1742221200000|2025-03-17 14:20:00|127.28|126.28|127.27|126.27|127.34|126.34|126.99|125.99|109
1742221500000|2025-03-17 14:25:00|127.28|126.28|127.27|126.27|127.74|126.74|127.27|126.27|108
1742221800000|2025-03-17 14:30:00|127.25|126.25|127.71|126.71|127.87|126.87|127.16|126.16|138
1742222100000|2025-03-17 14:35:00|127.72|126.72|127.93|126.93|127.96|126.96|127.7|126.7|93
1742222400000|2025-03-17 14:40:00|127.94|126.94|127.83|126.83|127.94|126.94|127.61|126.61|58
1742222700000|2025-03-17 14:45:00|127.8|126.8|128.13|127.13|128.2|127.2|127.65|126.65|110
1742223000000|2025-03-17 14:50:00|128.07|127.07|127.37|126.37|128.07|127.07|127.32|126.32|43
1742223300000|2025-03-17 14:55:00|127.33|126.33|126.83|125.83|127.33|126.33|126.79|125.79|50
1742223600000|2025-03-17 15:00:00|126.81|125.81|126.24|125.24|126.91|125.91|126.09|125.09|108
1742223900000|2025-03-17 15:05:00|126.25|125.25|126.72|125.72|126.75|125.75|126.24|125.24|107
1742224200000|2025-03-17 15:10:00|126.74|125.74|127.32|126.32|127.47|126.47|126.72|125.72|102
1742224500000|2025-03-17 15:15:00|127.3|126.3|127.9|126.9|127.96|126.96|127.27|126.27|147
1742224800000|2025-03-17 15:20:00|127.89|126.89|127.79|126.79|127.89|126.89|127.65|126.65|68
1742225100000|2025-03-17 15:25:00|127.8|126.8|127.84|126.84|128.27|127.27|127.8|126.8|104
1742225400000|2025-03-17 15:30:00|127.83|126.83|127.27|126.27|127.94|126.94|127.21|126.21|104
1742225700000|2025-03-17 15:35:00|127.29|126.29|127.52|126.52|127.61|126.61|127.28|126.28|57
1742226000000|2025-03-17 15:40:00|127.53|126.53|127.41|126.41|127.54|126.54|127.4|126.4|67
1742226300000|2025-03-17 15:45:00|127.44|126.44|127.51|126.51|127.58|126.58|127.43|126.43|38
1742226600000|2025-03-17 15:50:00|127.49|126.49|128.12|127.12|128.16|127.16|127.48|126.48|95
1742226900000|2025-03-17 15:55:00|128.15|127.15|128.04|127.04|128.38|127.38|127.96|126.96|55
1742227200000|2025-03-17 16:00:00|128.02|127.02|127.88|126.88|128.04|127.04|127.63|126.63|64
1742227500000|2025-03-17 16:05:00|127.89|126.89|128.59|127.59|128.63|127.63|127.88|126.88|107
1742227800000|2025-03-17 16:10:00|128.58|127.58|128.28|127.28|128.58|127.58|128.21|127.21|77
1742228100000|2025-03-17 16:15:00|128.29|127.29|128.33|127.33|128.42|127.42|128.17|127.17|86
1742228400000|2025-03-17 16:20:00|128.34|127.34|128.14|127.14|128.39|127.39|128.13|127.13|66
1742228700000|2025-03-17 16:25:00|128.15|127.15|128.17|127.17|128.19|127.19|128.01|127.01|72
1742229000000|2025-03-17 16:30:00|128.18|127.18|127.94|126.94|128.55|127.55|127.93|126.93|63
1742229300000|2025-03-17 16:35:00|127.95|126.95|127.88|126.88|128.03|127.03|127.86|126.86|55
1742229600000|2025-03-17 16:40:00|127.86|126.86|127.57|126.57|127.93|126.93|127.55|126.55|47
1742229900000|2025-03-17 16:45:00|127.56|126.56|127.67|126.67|127.67|126.67|127.46|126.46|71
1742230200000|2025-03-17 16:50:00|127.7|126.7|127.83|126.83|127.93|126.93|127.66|126.66|51
1742230500000|2025-03-17 16:55:00|127.81|126.81|127.54|126.54|127.83|126.83|127.54|126.54|23
1742230800000|2025-03-17 17:00:00|127.51|126.51|127.66|126.66|127.66|126.66|127.23|126.23|56
1742231100000|2025-03-17 17:05:00|127.67|126.67|128.29|127.29|128.43|127.43|127.67|126.67|49
1742231400000|2025-03-17 17:10:00|128.3|127.3|128.27|127.27|128.32|127.32|128.23|127.23|40
1742231700000|2025-03-17 17:15:00|128.3|127.3|128.42|127.42|128.47|127.47|128.21|127.21|40
1742232000000|2025-03-17 17:20:00|128.4|127.4|128.63|127.63|128.63|127.63|128.29|127.29|47
1742232300000|2025-03-17 17:25:00|128.64|127.64|128.61|127.61|128.9|127.9|128.61|127.61|46
1742232600000|2025-03-17 17:30:00|128.58|127.58|128.78|127.78|128.86|127.86|128.42|127.42|60
1742232900000|2025-03-17 17:35:00|128.79|127.79|128.12|127.12|128.96|127.96|128.11|127.11|100
1742233200000|2025-03-17 17:40:00|128.22|127.22|128.81|127.81|128.84|127.84|128.22|127.22|34
1742233500000|2025-03-17 17:45:00|128.82|127.82|129.09|128.09|129.09|128.09|128.6|127.6|69
1742233800000|2025-03-17 17:50:00|129.1|128.1|129.2|128.2|129.26|128.26|128.99|127.99|63
1742234100000|2025-03-17 17:55:00|129.21|128.21|128.97|127.97|129.21|128.21|128.97|127.97|33
1742234400000|2025-03-17 18:00:00|129.03|128.03|129.03|128.03|129.19|128.19|128.95|127.95|74
1742234700000|2025-03-17 18:05:00|129.05|128.05|128.78|127.78|129.14|128.14|128.78|127.78|54
1742235000000|2025-03-17 18:10:00|128.77|127.77|129.2|128.2|129.26|128.26|128.71|127.71|51
1742235300000|2025-03-17 18:15:00|129.19|128.19|129.06|128.06|129.34|128.34|128.94|127.94|86
1742235600000|2025-03-17 18:20:00|129.07|128.07|129.11|128.11|129.14|128.14|128.98|127.98|47
1742235900000|2025-03-17 18:25:00|129.13|128.13|129.16|128.16|129.22|128.22|129.13|128.13|40
1742236200000|2025-03-17 18:30:00|129.15|128.15|129.75|128.75|129.75|128.75|129.15|128.15|75
1742236500000|2025-03-17 18:35:00|129.74|128.74|129.93|128.93|129.95|128.95|129.64|128.64|60
1742236800000|2025-03-17 18:40:00|129.95|128.95|130.34|129.34|130.44|129.44|129.95|128.95|93
1742237100000|2025-03-17 18:45:00|130.24|129.24|130.67|129.67|130.74|129.74|129.91|128.91|77
1742237400000|2025-03-17 18:50:00|130.68|129.68|130.63|129.63|130.94|129.94|130.6|129.6|70
1742237700000|2025-03-17 18:55:00|130.64|129.64|130.35|129.35|130.68|129.68|130.33|129.33|56
1742238000000|2025-03-17 19:00:00|130.34|129.34|130.27|129.27|130.5|129.5|130.23|129.23|78
1742238300000|2025-03-17 19:05:00|130.26|129.26|130.29|129.29|130.46|129.46|130.22|129.22|58
1742238600000|2025-03-17 19:10:00|130.3|129.3|130.2|129.2|130.35|129.35|130.2|129.2|45
1742238900000|2025-03-17 19:15:00|130.21|129.21|130.45|129.45|130.8|129.8|130.21|129.21|62
1742239200000|2025-03-17 19:20:00|130.34|129.34|130.49|129.49|130.55|129.55|130.34|129.34|41
1742239500000|2025-03-17 19:25:00|130.5|129.5|130.66|129.66|130.8|129.8|130.5|129.5|61
1742239800000|2025-03-17 19:30:00|130.64|129.64|131.04|130.04|131.1|130.1|130.6|129.6|66
1742240100000|2025-03-17 19:35:00|131.02|130.02|131.01|130.01|131.15|130.15|130.83|129.83|69
1742240400000|2025-03-17 19:40:00|131.02|130.02|130.98|129.98|131.07|130.07|130.86|129.86|42
1742240700000|2025-03-17 19:45:00|130.97|129.97|130.89|129.89|131.02|130.02|130.89|129.89|47
1742241000000|2025-03-17 19:50:00|130.86|129.86|130.55|129.55|130.87|129.87|130.51|129.51|36
1742241300000|2025-03-17 19:55:00|130.53|129.53|130.35|129.35|130.56|129.56|130.33|129.33|46
1742241600000|2025-03-17 20:00:00|130.34|129.34|130|129|130.42|129.42|129.93|128.93|57
1742241900000|2025-03-17 20:05:00|129.99|128.99|130.12|129.12|130.17|129.17|129.97|128.97|56
1742242200000|2025-03-17 20:10:00|130.13|129.13|130.13|129.13|130.3|129.3|130.13|129.13|25
1742242500000|2025-03-17 20:15:00|130.09|129.09|129.98|128.98|130.14|129.14|129.95|128.95|37
1742242800000|2025-03-17 20:20:00|129.99|128.99|130.03|129.03|130.06|129.06|129.88|128.88|39
1742243100000|2025-03-17 20:25:00|130.04|129.04|130.04|129.04|130.05|129.05|129.96|128.96|22
1742243400000|2025-03-17 20:30:00|130.02|129.02|130.28|129.28|130.38|129.38|130.02|129.02|69
1742243700000|2025-03-17 20:35:00|130.25|129.25|130.02|129.02|130.31|129.31|130.02|129.02|69
1742244000000|2025-03-17 20:40:00|130.01|129.01|129.94|128.94|130.01|129.01|129.84|128.84|34
1742244300000|2025-03-17 20:45:00|129.9|128.9|129.95|128.95|130.09|129.09|129.9|128.9|38
1742244600000|2025-03-17 20:50:00|129.93|128.93|129.43|128.43|129.95|128.95|129.43|128.43|33
1742244900000|2025-03-17 20:55:00|129.39|128.39|129.37|128.37|129.41|128.41|129.12|128.12|53
1742245200000|2025-03-17 21:00:00|129.38|128.38|129.6|128.6|129.66|128.66|129.33|128.33|127
1742245500000|2025-03-17 21:05:00|129.61|128.61|129.33|128.33|129.63|128.63|129.28|128.28|129
1742245800000|2025-03-17 21:10:00|129.34|128.34|129.58|128.58|129.58|128.58|129.23|128.23|115
1742246100000|2025-03-17 21:15:00|129.59|128.59|129.39|128.39|129.63|128.63|129.36|128.36|198
1742246400000|2025-03-17 21:20:00|129.36|128.36|129.1|128.1|129.36|128.36|128.73|127.73|187
1742246700000|2025-03-17 21:25:00|129.11|128.11|128.9|127.9|129.11|128.11|128.9|127.9|84
1742247000000|2025-03-17 21:30:00|128.87|127.87|129.03|128.03|129.03|128.03|128.86|127.86|56
1742247300000|2025-03-17 21:35:00|129.02|128.02|129.11|128.11|129.34|128.34|129.01|128.01|102
1742247600000|2025-03-17 21:40:00|129.12|128.12|129.29|128.29|129.36|128.36|129.11|128.11|125
1742247900000|2025-03-17 21:45:00|129.27|128.27|129.72|128.72|129.79|128.79|129.23|128.23|171
1742248200000|2025-03-17 21:50:00|129.68|128.68|129.9|128.9|129.9|128.9|129.68|128.68|73
1742248500000|2025-03-17 21:55:00|129.92|128.92|129.58|128.58|129.93|128.93|129.57|128.57|47
1742248800000|2025-03-17 22:00:00|129.57|128.57|129.52|128.52|129.63|128.63|129.51|128.51|52
1742249100000|2025-03-17 22:05:00|129.53|128.53|129.55|128.55|129.63|128.63|129.53|128.53|29
1742249400000|2025-03-17 22:10:00|129.57|128.57|129.51|128.51|129.57|128.57|129.51|128.51|15
1742249700000|2025-03-17 22:15:00|129.52|128.52|129.51|128.51|129.56|128.56|129.51|128.51|17
1742250000000|2025-03-17 22:20:00|129.49|128.49|129.21|128.21|129.49|128.49|129.21|128.21|19
1742250300000|2025-03-17 22:25:00|129.22|128.22|129.22|128.22|129.27|128.27|129.18|128.18|19
1742250600000|2025-03-17 22:30:00|129.24|128.24|129.5|128.5|129.54|128.54|129.24|128.24|27
1742250900000|2025-03-17 22:35:00|129.51|128.51|129.74|128.74|129.84|128.84|129.47|128.47|48
1742251200000|2025-03-17 22:40:00|129.75|128.75|129.5|128.5|129.75|128.75|129.49|128.49|22
1742251500000|2025-03-17 22:45:00|129.48|128.48|129.51|128.51|129.51|128.51|129.45|128.45|19
1742251800000|2025-03-17 22:50:00|129.49|128.49|129.53|128.53|129.55|128.55|129.45|128.45|18
1742252100000|2025-03-17 22:55:00|129.51|128.51|129.5|128.5|129.51|128.51|129.49|128.49|4
1742252400000|2025-03-17 23:00:00|129.44|128.44|129.39|128.39|129.44|128.44|129.33|128.33|12
1742252700000|2025-03-17 23:05:00|129.34|128.34|129.37|128.37|129.39|128.39|129.2|128.2|20
1742253000000|2025-03-17 23:10:00|129.36|128.36|129.03|128.03|129.36|128.36|129.03|128.03|13
1742253300000|2025-03-17 23:15:00|129.04|128.04|128.99|127.99|129.09|128.09|128.98|127.98|23
1742253600000|2025-03-17 23:20:00|128.97|127.97|128.74|127.74|128.97|127.97|128.71|127.71|15
1742253900000|2025-03-17 23:25:00|128.75|127.75|128.44|127.44|128.79|127.79|128.43|127.43|24
1742254200000|2025-03-17 23:30:00|128.43|127.43|128.44|127.44|128.45|127.45|128.33|127.33|29
1742254500000|2025-03-17 23:35:00|128.4|127.4|128.64|127.64|128.85|127.85|128.4|127.4|32
1742254800000|2025-03-17 23:40:00|128.69|127.69|128.8|127.8|128.8|127.8|128.69|127.69|27
1742255100000|2025-03-17 23:45:00|128.81|127.81|128.91|127.91|128.94|127.94|128.81|127.81|26
1742255400000|2025-03-17 23:50:00|128.88|127.88|128.72|127.72|128.9|127.9|128.72|127.72|11
1742255700000|2025-03-17 23:55:00|128.69|127.69|128.63|127.63|128.74|127.74|128.62|127.62|22
1742256000000|2025-03-18 00:00:00|128.6|127.6|128.16|127.16|128.64|127.64|128.14|127.14|51
1742256300000|2025-03-18 00:05:00|128.17|127.17|128.23|127.23|128.31|127.31|128.17|127.17|42
1742256600000|2025-03-18 00:10:00|128.22|127.22|128|127|128.22|127.22|127.93|126.93|36
1742256900000|2025-03-18 00:15:00|127.99|126.99|128.18|127.18|128.21|127.21|127.99|126.99|38
1742257200000|2025-03-18 00:20:00|128.17|127.17|128.44|127.44|128.49|127.49|128.17|127.17|27
1742257500000|2025-03-18 00:25:00|128.41|127.41|127.91|126.91|128.41|127.41|127.91|126.91|21
1742257800000|2025-03-18 00:30:00|127.9|126.9|127.93|126.93|128.05|127.05|127.61|126.61|61
1742258100000|2025-03-18 00:35:00|127.91|126.91|127.74|126.74|127.92|126.92|127.64|126.64|36
1742258400000|2025-03-18 00:40:00|127.73|126.73|127.43|126.43|127.73|126.73|127.41|126.41|35
1742258700000|2025-03-18 00:45:00|127.42|126.42|127.27|126.27|127.42|126.42|127.21|126.21|59
1742259000000|2025-03-18 00:50:00|127.24|126.24|126.9|125.9|127.24|126.24|126.8|125.8|68
1742259300000|2025-03-18 00:55:00|126.94|125.94|127.05|126.05|127.07|126.07|126.63|125.63|56
1742259600000|2025-03-18 01:00:00|127.06|126.06|127.29|126.29|127.4|126.4|126.99|125.99|80
1742259900000|2025-03-18 01:05:00|127.3|126.3|126.83|125.83|127.3|126.3|126.83|125.83|27
1742260200000|2025-03-18 01:10:00|126.81|125.81|126.7|125.7|126.86|125.86|126.62|125.62|53
1742260500000|2025-03-18 01:15:00|126.68|125.68|126.37|125.37|126.68|125.68|126.01|125.01|76
1742260800000|2025-03-18 01:20:00|126.35|125.35|126.04|125.04|126.36|125.36|125.89|124.89|73
1742261100000|2025-03-18 01:25:00|126.03|125.03|126.76|125.76|126.93|125.93|126.03|125.03|101
1742261400000|2025-03-18 01:30:00|126.73|125.73|126.27|125.27|126.73|125.73|126.19|125.19|101
1742261700000|2025-03-18 01:35:00|126.23|125.23|126.15|125.15|126.33|125.33|126.13|125.13|64
1742262000000|2025-03-18 01:40:00|126.12|125.12|125.68|124.68|126.13|125.13|125.4|124.4|104
1742262300000|2025-03-18 01:45:00|125.69|124.69|125.58|124.58|125.93|124.93|125.45|124.45|91
1742262600000|2025-03-18 01:50:00|125.57|124.57|125.55|124.55|125.57|124.57|125.21|124.21|75
1742262900000|2025-03-18 01:55:00|125.56|124.56|125.69|124.69|125.72|124.72|125.38|124.38|64
1742263200000|2025-03-18 02:00:00|125.68|124.68|125.9|124.9|125.99|124.99|125.57|124.57|89
1742263500000|2025-03-18 02:05:00|125.91|124.91|125.69|124.69|125.91|124.91|125.56|124.56|42
1742263800000|2025-03-18 02:10:00|125.62|124.62|125.91|124.91|125.95|124.95|125.4|124.4|49
1742264100000|2025-03-18 02:15:00|125.89|124.89|126.22|125.22|126.43|125.43|125.85|124.85|78
1742264400000|2025-03-18 02:20:00|126.21|125.21|125.71|124.71|126.21|125.21|125.63|124.63|41
1742264700000|2025-03-18 02:25:00|125.7|124.7|126.06|125.06|126.16|125.16|125.69|124.69|36
1742265000000|2025-03-18 02:30:00|126.04|125.04|126.14|125.14|126.15|125.15|125.83|124.83|60
1742265300000|2025-03-18 02:35:00|126.04|125.04|125.81|124.81|126.04|125.04|125.8|124.8|37
1742265600000|2025-03-18 02:40:00|125.76|124.76|125.91|124.91|125.92|124.92|125.76|124.76|46
1742265900000|2025-03-18 02:45:00|125.92|124.92|126.01|125.01|126.18|125.18|125.91|124.91|47
1742266200000|2025-03-18 02:50:00|126|125|126.1|125.1|126.15|125.15|126|125|49
1742266500000|2025-03-18 02:55:00|126.09|125.09|125.7|124.7|126.09|125.09|125.6|124.6|43
1742266800000|2025-03-18 03:00:00|125.67|124.67|125.31|124.31|125.68|124.68|124.77|123.77|74
1742267100000|2025-03-18 03:05:00|125.3|124.3|125.22|124.22|125.32|124.32|125.09|124.09|65
1742267400000|2025-03-18 03:10:00|125.23|124.23|125.26|124.26|125.34|124.34|125.16|124.16|58
1742267700000|2025-03-18 03:15:00|125.23|124.23|125.01|124.01|125.29|124.29|124.95|123.95|58
1742268000000|2025-03-18 03:20:00|125.03|124.03|125.07|124.07|125.15|124.15|124.99|123.99|43
1742268300000|2025-03-18 03:25:00|125.04|124.04|124.58|123.58|125.04|124.04|124.47|123.47|51
1742268600000|2025-03-18 03:30:00|124.52|123.52|124.38|123.38|124.55|123.55|124.12|123.12|99
1742268900000|2025-03-18 03:35:00|124.35|123.35|124.74|123.74|124.74|123.74|124.35|123.35|46
1742269200000|2025-03-18 03:40:00|124.72|123.72|124.86|123.86|124.87|123.87|124.61|123.61|35
1742269500000|2025-03-18 03:45:00|124.87|123.87|124.56|123.56|124.92|123.92|124.56|123.56|34
1742269800000|2025-03-18 03:50:00|124.51|123.51|124.56|123.56|124.56|123.56|124.39|123.39|43
1742270100000|2025-03-18 03:55:00|124.58|123.58|124.75|123.75|124.83|123.83|124.58|123.58|36
1742270400000|2025-03-18 04:00:00|124.69|123.69|125.2|124.2|125.25|124.25|124.61|123.61|56
1742270700000|2025-03-18 04:05:00|125.17|124.17|125.16|124.16|125.17|124.17|125|124|43
1742271000000|2025-03-18 04:10:00|125.15|124.15|125.15|124.15|125.18|124.18|125.11|124.11|18
1742271300000|2025-03-18 04:15:00|125.14|124.14|125.24|124.24|125.44|124.44|125.14|124.14|47
1742271600000|2025-03-18 04:20:00|125.23|124.23|125.14|124.14|125.3|124.3|125.12|124.12|33
1742271900000|2025-03-18 04:25:00|125.13|124.13|125.28|124.28|125.3|124.3|125.11|124.11|29
1742272200000|2025-03-18 04:30:00|125.26|124.26|125.31|124.31|125.41|124.41|125.19|124.19|99
1742272500000|2025-03-18 04:35:00|125.3|124.3|125.1|124.1|125.32|124.32|125.05|124.05|80
1742272800000|2025-03-18 04:40:00|125.11|124.11|124.73|123.73|125.13|124.13|124.72|123.72|65
1742273100000|2025-03-18 04:45:00|124.72|123.72|124.68|123.68|124.81|123.81|124.67|123.67|66
1742273400000|2025-03-18 04:50:00|124.61|123.61|124.59|123.59|124.61|123.61|124.36|123.36|57
1742273700000|2025-03-18 04:55:00|124.56|123.56|124.56|123.56|124.57|123.57|124.36|123.36|43
1742274000000|2025-03-18 05:00:00|124.57|123.57|124.77|123.77|124.78|123.78|124.54|123.54|26
1742274300000|2025-03-18 05:05:00|124.78|123.78|124.89|123.89|125.05|124.05|124.77|123.77|32
1742274600000|2025-03-18 05:10:00|124.77|123.77|124.61|123.61|124.77|123.77|124.61|123.61|7
1742274900000|2025-03-18 05:15:00|124.6|123.6|124.34|123.34|124.6|123.6|124.32|123.32|27
1742275200000|2025-03-18 05:20:00|124.32|123.32|124.4|123.4|124.54|123.54|124.32|123.32|25
1742275500000|2025-03-18 05:25:00|124.41|123.41|124.66|123.66|124.66|123.66|124.41|123.41|22
1742275800000|2025-03-18 05:30:00|124.67|123.67|124.6|123.6|124.67|123.67|124.6|123.6|15
1742276100000|2025-03-18 05:35:00|124.61|123.61|125.03|124.03|125.03|124.03|124.6|123.6|36
1742276400000|2025-03-18 05:40:00|125.02|124.02|125.12|124.12|125.14|124.14|125.01|124.01|38
1742276700000|2025-03-18 05:45:00|125.1|124.1|124.88|123.88|125.1|124.1|124.88|123.88|23
1742277000000|2025-03-18 05:50:00|124.89|123.89|124.89|123.89|124.93|123.93|124.73|123.73|44
1742277300000|2025-03-18 05:55:00|124.91|123.91|125.11|124.11|125.15|124.15|124.91|123.91|18
1742277600000|2025-03-18 06:00:00|125.08|124.08|125.1|124.1|125.17|124.17|125.02|124.02|29
1742277900000|2025-03-18 06:05:00|125.06|124.06|124.89|123.89|125.08|124.08|124.85|123.85|33
1742278200000|2025-03-18 06:10:00|124.87|123.87|124.86|123.86|124.93|123.93|124.86|123.86|27
1742278500000|2025-03-18 06:15:00|124.85|123.85|124.5|123.5|124.86|123.86|124.45|123.45|42
1742278800000|2025-03-18 06:20:00|124.51|123.51|124.74|123.74|124.91|123.91|124.48|123.48|54
1742279100000|2025-03-18 06:25:00|124.68|123.68|124.42|123.42|124.68|123.68|124.28|123.28|41
1742279400000|2025-03-18 06:30:00|124.41|123.41|124.61|123.61|124.75|123.75|124.41|123.41|41
1742279700000|2025-03-18 06:35:00|124.59|123.59|124.69|123.69|124.76|123.76|124.56|123.56|50
1742280000000|2025-03-18 06:40:00|124.62|123.62|124.6|123.6|124.83|123.83|124.6|123.6|45
1742280300000|2025-03-18 06:45:00|124.39|123.39|124.3|123.3|124.39|123.39|123.84|122.84|125
1742280600000|2025-03-18 06:50:00|124.32|123.32|124.64|123.64|124.78|123.78|124.27|123.27|48
1742280900000|2025-03-18 06:55:00|124.6|123.6|124.74|123.74|124.93|123.93|124.56|123.56|54
1742281200000|2025-03-18 07:00:00|124.71|123.71|125.26|124.26|125.29|124.29|124.62|123.62|81
1742281500000|2025-03-18 07:05:00|125.25|124.25|125.39|124.39|125.53|124.53|125.01|124.01|102
1742281800000|2025-03-18 07:10:00|125.4|124.4|125.19|124.19|125.41|124.41|125.11|124.11|71
1742282100000|2025-03-18 07:15:00|125.2|124.2|125.12|124.12|125.4|124.4|125.07|124.07|64
1742282400000|2025-03-18 07:20:00|125.14|124.14|125.49|124.49|125.53|124.53|125.12|124.12|57
1742282700000|2025-03-18 07:25:00|125.5|124.5|125.6|124.6|125.75|124.75|125.5|124.5|47
1742283000000|2025-03-18 07:30:00|125.62|124.62|125.43|124.43|125.62|124.62|125.41|124.41|49
1742283300000|2025-03-18 07:35:00|125.4|124.4|125.04|124.04|125.44|124.44|124.98|123.98|31
1742283600000|2025-03-18 07:40:00|125.03|124.03|125.41|124.41|125.41|124.41|125|124|42
1742283900000|2025-03-18 07:45:00|125.46|124.46|125.42|124.42|125.6|124.6|125.42|124.42|39
1742284200000|2025-03-18 07:50:00|125.4|124.4|125.62|124.62|125.62|124.62|125.35|124.35|34
1742284500000|2025-03-18 07:55:00|125.58|124.58|125.69|124.69|125.7|124.7|125.56|124.56|27
1742284800000|2025-03-18 08:00:00|125.7|124.7|126.07|125.07|126.07|125.07|125.7|124.7|49
1742285100000|2025-03-18 08:05:00|126.06|125.06|125.72|124.72|126.06|125.06|125.72|124.72|41
1742285400000|2025-03-18 08:10:00|125.51|124.51|125.5|124.5|125.51|124.51|125.4|124.4|18
1742285700000|2025-03-18 08:15:00|125.48|124.48|125.46|124.46|125.51|124.51|125.43|124.43|24
1742286000000|2025-03-18 08:20:00|125.43|124.43|125.61|124.61|125.61|124.61|125.4|124.4|30
1742286300000|2025-03-18 08:25:00|125.63|124.63|125.84|124.84|125.84|124.84|125.63|124.63|32
1742286600000|2025-03-18 08:30:00|125.86|124.86|126.23|125.23|126.23|125.23|125.86|124.86|44
1742286900000|2025-03-18 08:35:00|126.22|125.22|126.07|125.07|126.36|125.36|126.01|125.01|44
1742287200000|2025-03-18 08:40:00|126.04|125.04|125.99|124.99|126.04|125.04|125.95|124.95|22
1742287500000|2025-03-18 08:45:00|126|125|126.12|125.12|126.12|125.12|126|125|29
1742287800000|2025-03-18 08:50:00|126.22|125.22|126.08|125.08|126.22|125.22|126.01|125.01|22
1742288100000|2025-03-18 08:55:00|126.07|125.07|126.28|125.28|126.3|125.3|126.03|125.03|24
1742288400000|2025-03-18 09:00:00|126.26|125.26|126.19|125.19|126.26|125.26|126.18|125.18|13
1742288700000|2025-03-18 09:05:00|126.16|125.16|126.46|125.46|126.46|125.46|126.16|125.16|38
1742289000000|2025-03-18 09:10:00|126.41|125.41|126.29|125.29|126.44|125.44|126.29|125.29|17
1742289300000|2025-03-18 09:15:00|126.13|125.13|125.83|124.83|126.13|125.13|125.83|124.83|16
1742289600000|2025-03-18 09:20:00|125.85|124.85|125.78|124.78|125.85|124.85|125.68|124.68|37
1742289900000|2025-03-18 09:25:00|125.79|124.79|125.74|124.74|125.89|124.89|125.73|124.73|14
1742290200000|2025-03-18 09:30:00|125.73|124.73|125.98|124.98|125.99|124.99|125.69|124.69|31
1742290500000|2025-03-18 09:35:00|125.97|124.97|126.02|125.02|126.06|125.06|125.92|124.92|27
1742290800000|2025-03-18 09:40:00|126.01|125.01|126.08|125.08|126.1|125.1|126|125|16
1742291100000|2025-03-18 09:45:00|126.1|125.1|125.92|124.92|126.17|125.17|125.92|124.92|26
1742291400000|2025-03-18 09:50:00|125.9|124.9|125.61|124.61|125.9|124.9|125.61|124.61|20
1742291700000|2025-03-18 09:55:00|125.59|124.59|125.27|124.27|125.59|124.59|125.23|124.23|32
1742292000000|2025-03-18 10:00:00|125.28|124.28|125.5|124.5|125.51|124.51|125.28|124.28|40
1742292300000|2025-03-18 10:05:00|125.46|124.46|125.2|124.2|125.46|124.46|125.2|124.2|12
1742292600000|2025-03-18 10:10:00|125.17|124.17|125.05|124.05|125.2|124.2|125.02|124.02|11
1742292900000|2025-03-18 10:15:00|125.06|124.06|124.52|123.52|125.06|124.06|124.51|123.51|50
1742293200000|2025-03-18 10:20:00|124.51|123.51|124.59|123.59|124.59|123.59|124.47|123.47|26
1742293500000|2025-03-18 10:25:00|124.68|123.68|124.75|123.75|124.77|123.77|124.63|123.63|32
1742293800000|2025-03-18 10:30:00|124.74|123.74|124.65|123.65|124.74|123.74|124.55|123.55|26
1742294100000|2025-03-18 10:35:00|124.68|123.68|125.03|124.03|125.12|124.12|124.64|123.64|48
1742294400000|2025-03-18 10:40:00|125.01|124.01|125.05|124.05|125.07|124.07|125.01|124.01|22
1742294700000|2025-03-18 10:45:00|125.04|124.04|125.17|124.17|125.17|124.17|124.9|123.9|38
1742295000000|2025-03-18 10:50:00|125.16|124.16|125.01|124.01|125.18|124.18|125.01|124.01|19
1742295300000|2025-03-18 10:55:00|124.97|123.97|125.05|124.05|125.05|124.05|124.93|123.93|16
1742295600000|2025-03-18 11:00:00|125.06|124.06|124.96|123.96|125.15|124.15|124.96|123.96|42
1742295900000|2025-03-18 11:05:00|124.93|123.93|124.82|123.82|124.95|123.95|124.67|123.67|40
1742296200000|2025-03-18 11:10:00|124.83|123.83|125.1|124.1|125.13|124.13|124.7|123.7|35
1742296500000|2025-03-18 11:15:00|125.08|124.08|124.99|123.99|125.08|124.08|124.96|123.96|20
1742296800000|2025-03-18 11:20:00|125.01|124.01|124.92|123.92|125.02|124.02|124.88|123.88|21
1742297100000|2025-03-18 11:25:00|124.91|123.91|124.78|123.78|124.91|123.91|124.78|123.78|12
1742297400000|2025-03-18 11:30:00|124.75|123.75|124.58|123.58|124.79|123.79|124.58|123.58|15
1742297700000|2025-03-18 11:35:00|124.57|123.57|124.36|123.36|124.62|123.62|124.35|123.35|26
1742298000000|2025-03-18 11:40:00|124.35|123.35|123.96|122.96|124.35|123.35|123.96|122.96|25
1742298300000|2025-03-18 11:45:00|123.97|122.97|123.83|122.83|124.11|123.11|123.78|122.78|36
1742298600000|2025-03-18 11:50:00|123.85|122.85|123.89|122.89|123.89|122.89|123.78|122.78|25
1742298900000|2025-03-18 11:55:00|123.88|122.88|124.08|123.08|124.14|123.14|123.88|122.88|40
1742299200000|2025-03-18 12:00:00|124.06|123.06|124.17|123.17|124.32|123.32|123.96|122.96|65
1742299500000|2025-03-18 12:05:00|124.19|123.19|123.86|122.86|124.2|123.2|123.86|122.86|22
1742299800000|2025-03-18 12:10:00|123.78|122.78|123.75|122.75|123.78|122.78|123.55|122.55|49
1742300100000|2025-03-18 12:15:00|123.76|122.76|124|123|124.03|123.03|123.64|122.64|63
1742300400000|2025-03-18 12:20:00|123.99|122.99|124.13|123.13|124.2|123.2|123.99|122.99|37
1742300700000|2025-03-18 12:25:00|124.14|123.14|123.97|122.97|124.14|123.14|123.97|122.97|22
1742301000000|2025-03-18 12:30:00|123.93|122.93|123.76|122.76|123.95|122.95|123.68|122.68|52
1742301300000|2025-03-18 12:35:00|123.72|122.72|123.9|122.9|123.95|122.95|123.68|122.68|39
1742301600000|2025-03-18 12:40:00|123.92|122.92|124.14|123.14|124.14|123.14|123.92|122.92|32
1742301900000|2025-03-18 12:45:00|124.13|123.13|124.11|123.11|124.2|123.2|124.11|123.11|29
1742302200000|2025-03-18 12:50:00|124.13|123.13|124.15|123.15|124.18|123.18|124.06|123.06|17
1742302500000|2025-03-18 12:55:00|124.14|123.14|124.1|123.1|124.14|123.14|124.06|123.06|17
1742302800000|2025-03-18 13:00:00|124.05|123.05|123.92|122.92|124.11|123.11|123.91|122.91|37
1742303100000|2025-03-18 13:05:00|123.91|122.91|123.93|122.93|124|123|123.91|122.91|23
1742303400000|2025-03-18 13:10:00|123.94|122.94|123.96|122.96|124.17|123.17|123.94|122.94|29
1742303700000|2025-03-18 13:15:00|123.95|122.95|123.91|122.91|123.95|122.95|123.78|122.78|40
1742304000000|2025-03-18 13:20:00|123.94|122.94|123.99|122.99|124.02|123.02|123.87|122.87|44
1742304300000|2025-03-18 13:25:00|124|123|124.06|123.06|124.1|123.1|123.98|122.98|48
1742304600000|2025-03-18 13:30:00|124.07|123.07|123.6|122.6|124.07|123.07|123.57|122.57|110
1742304900000|2025-03-18 13:35:00|123.59|122.59|123.16|122.16|123.59|122.59|122.8|121.8|155
1742305200000|2025-03-18 13:40:00|123.09|122.09|122.88|121.88|123.17|122.17|122.67|121.67|142
1742305500000|2025-03-18 13:45:00|122.87|121.87|122.74|121.74|122.87|121.87|122.35|121.35|185
1742305800000|2025-03-18 13:50:00|122.73|121.73|122.97|121.97|123.01|122.01|122.57|121.57|140
1742306100000|2025-03-18 13:55:00|122.98|121.98|122.94|121.94|123.09|122.09|122.78|121.78|134
1742306400000|2025-03-18 14:00:00|122.93|121.93|122.89|121.89|123.08|122.08|122.55|121.55|166
1742306700000|2025-03-18 14:05:00|122.9|121.9|123.16|122.16|123.31|122.31|122.78|121.78|124
1742307000000|2025-03-18 14:10:00|123.18|122.18|122.87|121.87|123.18|122.18|122.85|121.85|109
1742307300000|2025-03-18 14:15:00|122.88|121.88|122.56|121.56|122.9|121.9|122.51|121.51|90
1742307600000|2025-03-18 14:20:00|122.57|121.57|122.69|121.69|122.72|121.72|122.54|121.54|95
1742307900000|2025-03-18 14:25:00|122.7|121.7|122.75|121.75|122.76|121.76|122.55|121.55|79
1742308200000|2025-03-18 14:30:00|122.79|121.79|123.2|122.2|123.24|122.24|122.65|121.65|89
1742308500000|2025-03-18 14:35:00|123.19|122.19|123.21|122.21|123.35|122.35|123.09|122.09|91
1742308800000|2025-03-18 14:40:00|123.22|122.22|123.51|122.51|123.92|122.92|123.22|122.22|121
1742309100000|2025-03-18 14:45:00|123.5|122.5|123.15|122.15|123.52|122.52|123.12|122.12|76
1742309400000|2025-03-18 14:50:00|123.14|122.14|123.08|122.08|123.36|122.36|122.93|121.93|69
1742309700000|2025-03-18 14:55:00|123.09|122.09|123.6|122.6|123.64|122.64|123.09|122.09|85
1742310000000|2025-03-18 15:00:00|123.58|122.58|123.17|122.17|123.64|122.64|123.03|122.03|65
1742310300000|2025-03-18 15:05:00|123.18|122.18|123.19|122.19|123.2|122.2|122.92|121.92|86
1742310600000|2025-03-18 15:10:00|123.18|122.18|123.5|122.5|123.54|122.54|123.09|122.09|90
1742310900000|2025-03-18 15:15:00|123.47|122.47|123.19|122.19|123.55|122.55|123.16|122.16|73
1742311200000|2025-03-18 15:20:00|123.17|122.17|123.08|122.08|123.42|122.42|123.03|122.03|81
1742311500000|2025-03-18 15:25:00|123.13|122.13|123.26|122.26|123.39|122.39|123.13|122.13|66
1742311800000|2025-03-18 15:30:00|123.24|122.24|123.3|122.3|123.34|122.34|123.04|122.04|78
1742312100000|2025-03-18 15:35:00|123.29|122.29|123.53|122.53|123.6|122.6|123.24|122.24|98
1742312400000|2025-03-18 15:40:00|123.55|122.55|123.24|122.24|123.73|122.73|123.24|122.24|57
1742312700000|2025-03-18 15:45:00|123.23|122.23|123.11|122.11|123.39|122.39|123.11|122.11|58
1742313000000|2025-03-18 15:50:00|123.1|122.1|123.01|122.01|123.1|122.1|122.9|121.9|48
1742313300000|2025-03-18 15:55:00|123.02|122.02|123.07|122.07|123.09|122.09|122.83|121.83|53
1742313600000|2025-03-18 16:00:00|123.08|122.08|123.34|122.34|123.38|122.38|123.01|122.01|55
1742313900000|2025-03-18 16:05:00|123.36|122.36|123.34|122.34|123.57|122.57|123.24|122.24|60
1742314200000|2025-03-18 16:10:00|123.35|122.35|124.12|123.12|124.12|123.12|123.35|122.35|68
1742314500000|2025-03-18 16:15:00|124.1|123.1|123.92|122.92|124.13|123.13|123.87|122.87|66
1742314800000|2025-03-18 16:20:00|124.15|123.15|124.18|123.18|124.31|123.31|124.13|123.13|63
1742315100000|2025-03-18 16:25:00|124.17|123.17|124.5|123.5|124.51|123.51|124.15|123.15|66
1742315400000|2025-03-18 16:30:00|124.49|123.49|124.23|123.23|124.5|123.5|124.21|123.21|58
1742315700000|2025-03-18 16:35:00|124.24|123.24|124.1|123.1|124.34|123.34|124.02|123.02|39
1742316000000|2025-03-18 16:40:00|124.11|123.11|123.98|122.98|124.13|123.13|123.98|122.98|22
1742316300000|2025-03-18 16:45:00|123.95|122.95|123.68|122.68|124.05|123.05|123.58|122.58|33
1742316600000|2025-03-18 16:50:00|123.66|122.66|123.46|122.46|123.66|122.66|123.33|122.33|62
1742316900000|2025-03-18 16:55:00|123.47|122.47|123.76|122.76|123.78|122.78|123.46|122.46|73
1742317200000|2025-03-18 17:00:00|123.74|122.74|123.83|122.83|123.86|122.86|123.65|122.65|53
1742317500000|2025-03-18 17:05:00|123.8|122.8|123.23|122.23|123.81|122.81|123.17|122.17|65
1742317800000|2025-03-18 17:10:00|123.22|122.22|123.57|122.57|123.61|122.61|123.16|122.16|43
1742318100000|2025-03-18 17:15:00|123.58|122.58|123.29|122.29|123.61|122.61|123.27|122.27|90
1742318400000|2025-03-18 17:20:00|123.3|122.3|123.57|122.57|123.61|122.61|123.3|122.3|76
1742318700000|2025-03-18 17:25:00|123.55|122.55|123.57|122.57|123.68|122.68|123.53|122.53|58
1742319000000|2025-03-18 17:30:00|123.58|122.58|123.44|122.44|123.64|122.64|123.19|122.19|80
1742319300000|2025-03-18 17:35:00|123.45|122.45|123.87|122.87|123.87|122.87|123.45|122.45|59
1742319600000|2025-03-18 17:40:00|123.88|122.88|123.8|122.8|123.92|122.92|123.71|122.71|60
1742319900000|2025-03-18 17:45:00|123.79|122.79|123.64|122.64|123.94|122.94|123.45|122.45|68
1742320200000|2025-03-18 17:50:00|123.66|122.66|123.78|122.78|123.88|122.88|123.66|122.66|73
1742320500000|2025-03-18 17:55:00|123.76|122.76|123.8|122.8|123.83|122.83|123.57|122.57|58
1742320800000|2025-03-18 18:00:00|123.81|122.81|123.74|122.74|123.95|122.95|123.68|122.68|58
1742321100000|2025-03-18 18:05:00|123.8|122.8|124.2|123.2|124.22|123.22|123.75|122.75|72
1742321400000|2025-03-18 18:10:00|124.19|123.19|124.24|123.24|124.3|123.3|124.15|123.15|53
1742321700000|2025-03-18 18:15:00|124.3|123.3|124.34|123.34|124.41|123.41|124.29|123.29|47
1742322000000|2025-03-18 18:20:00|124.33|123.33|124.39|123.39|124.46|123.46|124.29|123.29|48
1742322300000|2025-03-18 18:25:00|124.38|123.38|124.11|123.11|124.41|123.41|124.11|123.11|26
1742323500000|2025-03-18 18:45:00|124.14|123.14|124.28|123.28|124.28|123.28|124.14|123.14|29
1742323800000|2025-03-18 18:50:00|124.27|123.27|124.37|123.37|124.49|123.49|124.27|123.27|49
1742324100000|2025-03-18 18:55:00|124.38|123.38|124.54|123.54|124.56|123.56|124.38|123.38|23
1742324400000|2025-03-18 19:00:00|124.55|123.55|124.92|123.92|125|124|124.55|123.55|41
1742324700000|2025-03-18 19:05:00|124.93|123.93|124.71|123.71|124.94|123.94|124.7|123.7|46
1742325000000|2025-03-18 19:10:00|124.72|123.72|124.6|123.6|124.72|123.72|124.56|123.56|15
1742325300000|2025-03-18 19:15:00|124.56|123.56|124.63|123.63|124.73|123.73|124.56|123.56|33
1742325600000|2025-03-18 19:20:00|124.56|123.56|124.47|123.47|124.59|123.59|124.45|123.45|26
1742325900000|2025-03-18 19:25:00|124.46|123.46|124.45|123.45|124.48|123.48|124.41|123.41|30
1742326200000|2025-03-18 19:30:00|124.44|123.44|124.66|123.66|124.73|123.73|124.39|123.39|23
1742326500000|2025-03-18 19:35:00|124.67|123.67|124.56|123.56|124.67|123.67|124.56|123.56|20
1742326800000|2025-03-18 19:40:00|124.54|123.54|124.37|123.37|124.58|123.58|124.37|123.37|17
1742327100000|2025-03-18 19:45:00|124.4|123.4|124.43|123.43|124.49|123.49|124.37|123.37|28
1742327400000|2025-03-18 19:50:00|124.44|123.44|124.62|123.62|124.65|123.65|124.4|123.4|49
1742327700000|2025-03-18 19:55:00|124.66|123.66|124.82|123.82|124.9|123.9|124.57|123.57|47
1742328000000|2025-03-18 20:00:00|124.81|123.81|124.72|123.72|124.92|123.92|124.67|123.67|36
1742328300000|2025-03-18 20:05:00|124.7|123.7|124.76|123.76|124.76|123.76|124.65|123.65|26
1742328600000|2025-03-18 20:10:00|124.7|123.7|124.53|123.53|124.7|123.7|124.53|123.53|21
1742328900000|2025-03-18 20:15:00|124.51|123.51|124.26|123.26|124.53|123.53|124.25|123.25|37
1742329200000|2025-03-18 20:20:00|124.27|123.27|124.16|123.16|124.27|123.27|124.13|123.13|21
1742329500000|2025-03-18 20:25:00|124.17|123.17|124.15|123.15|124.18|123.18|124.13|123.13|23
1742329800000|2025-03-18 20:30:00|124.16|123.16|124.26|123.26|124.29|123.29|124.11|123.11|23
1742330100000|2025-03-18 20:35:00|124.27|123.27|124.4|123.4|124.41|123.41|124.26|123.26|23
1742330400000|2025-03-18 20:40:00|124.35|123.35|124.36|123.36|124.41|123.41|124.35|123.35|18
1742330700000|2025-03-18 20:45:00|124.34|123.34|124.43|123.43|124.47|123.47|124.24|123.24|37
1742331000000|2025-03-18 20:50:00|124.42|123.42|124.58|123.58|124.59|123.59|124.4|123.4|40
1742331300000|2025-03-18 20:55:00|124.57|123.57|124.6|123.6|124.67|123.67|124.51|123.51|35
1742331600000|2025-03-18 21:00:00|124.61|123.61|124.7|123.7|124.71|123.71|124.53|123.53|90
1742331900000|2025-03-18 21:05:00|124.71|123.71|125.03|124.03|125.08|124.08|124.71|123.71|81
1742332200000|2025-03-18 21:10:00|125.04|124.04|125.4|124.4|125.4|124.4|125.04|124.04|94
1742332500000|2025-03-18 21:15:00|125.39|124.39|125.39|124.39|125.41|124.41|125.27|124.27|76
1742332800000|2025-03-18 21:20:00|125.4|124.4|125.35|124.35|125.49|124.49|125.26|124.26|83
1742333100000|2025-03-18 21:25:00|125.36|124.36|125.28|124.28|125.4|124.4|125.23|124.23|30
1742333400000|2025-03-18 21:30:00|125.29|124.29|125.13|124.13|125.36|124.36|125.05|124.05|62
1742333700000|2025-03-18 21:35:00|125.11|124.11|125.15|124.15|125.15|124.15|124.99|123.99|50
1742334000000|2025-03-18 21:40:00|125.14|124.14|125.1|124.1|125.17|124.17|124.99|123.99|44
1742334300000|2025-03-18 21:45:00|125.11|124.11|124.98|123.98|125.11|124.11|124.89|123.89|59
1742334600000|2025-03-18 21:50:00|124.99|123.99|125.12|124.12|125.13|124.13|124.9|123.9|42
1742334900000|2025-03-18 21:55:00|125.13|124.13|125.14|124.14|125.16|124.16|125.07|124.07|40
1742335200000|2025-03-18 22:00:00|125.1|124.1|125.28|124.28|125.29|124.29|125.02|124.02|58
1742335500000|2025-03-18 22:05:00|125.27|124.27|125.15|124.15|125.27|124.27|125.09|124.09|50
1742335800000|2025-03-18 22:10:00|125.14|124.14|125.24|124.24|125.3|124.3|125.05|124.05|52
1742336100000|2025-03-18 22:15:00|125.25|124.25|125.24|124.24|125.27|124.27|125.22|124.22|40
1742336400000|2025-03-18 22:20:00|125.26|124.26|125.32|124.32|125.32|124.32|125.24|124.24|26
1742336700000|2025-03-18 22:25:00|125.33|124.33|125.25|124.25|125.33|124.33|125.25|124.25|20
1742337000000|2025-03-18 22:30:00|125.24|124.24|125.23|124.23|125.27|124.27|125.16|124.16|18
1742337300000|2025-03-18 22:35:00|125.25|124.25|125.2|124.2|125.29|124.29|125.2|124.2|22
1742337600000|2025-03-18 22:40:00|125.19|124.19|125.09|124.09|125.21|124.21|125.03|124.03|32
1742337900000|2025-03-18 22:45:00|125.1|124.1|125.25|124.25|125.28|124.28|125.1|124.1|31
1742338200000|2025-03-18 22:50:00|125.26|124.26|125.48|124.48|125.53|124.53|125.26|124.26|50
1742338500000|2025-03-18 22:55:00|125.47|124.47|125.61|124.61|125.72|124.72|125.47|124.47|44
1742338800000|2025-03-18 23:00:00|125.62|124.62|125.89|124.89|125.89|124.89|125.62|124.62|38
1742339100000|2025-03-18 23:05:00|125.9|124.9|125.94|124.94|126.04|125.04|125.89|124.89|53
1742339400000|2025-03-18 23:10:00|125.91|124.91|125.87|124.87|125.91|124.91|125.75|124.75|35
1742339700000|2025-03-18 23:15:00|125.95|124.95|125.93|124.93|126.21|125.21|125.93|124.93|66
1742340000000|2025-03-18 23:20:00|125.94|124.94|125.98|124.98|126.03|125.03|125.9|124.9|52
1742340300000|2025-03-18 23:25:00|125.96|124.96|126.02|125.02|126.02|125.02|125.9|124.9|35
1742340600000|2025-03-18 23:30:00|126.03|125.03|125.96|124.96|126.03|125.03|125.9|124.9|44
1742340900000|2025-03-18 23:35:00|125.93|124.93|125.62|124.62|125.93|124.93|125.59|124.59|28
1742341200000|2025-03-18 23:40:00|125.63|124.63|125.65|124.65|125.69|124.69|125.62|124.62|18
1742341500000|2025-03-18 23:45:00|125.64|124.64|125.67|124.67|125.7|124.7|125.61|124.61|27
1742341800000|2025-03-18 23:50:00|125.66|124.66|125.75|124.75|125.76|124.76|125.65|124.65|16
1742342100000|2025-03-18 23:55:00|125.76|124.76|125.73|124.73|125.76|124.76|125.71|124.71|13
1742342400000|2025-03-19 00:00:00|125.72|124.72|125.69|124.69|125.73|124.73|125.66|124.66|22
1742342700000|2025-03-19 00:05:00|125.71|124.71|126.01|125.01|126.04|125.04|125.69|124.69|39
1742343000000|2025-03-19 00:10:00|126.02|125.02|126.02|125.02|126.07|125.07|126.01|125.01|30
1742343300000|2025-03-19 00:15:00|126.03|125.03|126.15|125.15|126.17|125.17|125.98|124.98|43
1742343600000|2025-03-19 00:20:00|126.16|125.16|126.11|125.11|126.26|125.26|126.07|125.07|72
1742343900000|2025-03-19 00:25:00|126.12|125.12|126.46|125.46|126.56|125.56|126.12|125.12|69
1742344200000|2025-03-19 00:30:00|126.47|125.47|126.4|125.4|126.69|125.69|126.4|125.4|76
1742344500000|2025-03-19 00:35:00|126.41|125.41|126.4|125.4|126.47|125.47|126.33|125.33|53
1742344800000|2025-03-19 00:40:00|126.41|125.41|126.29|125.29|126.43|125.43|126.27|125.27|51
1742345100000|2025-03-19 00:45:00|126.3|125.3|126.46|125.46|126.55|125.55|126.3|125.3|62
1742345400000|2025-03-19 00:50:00|126.47|125.47|126.46|125.46|126.64|125.64|126.43|125.43|61
1742345700000|2025-03-19 00:55:00|126.45|125.45|126.41|125.41|126.46|125.46|126.34|125.34|47
1742346000000|2025-03-19 01:00:00|126.4|125.4|126.14|125.14|126.49|125.49|126.14|125.14|36
1742346300000|2025-03-19 01:05:00|126.16|125.16|125.85|124.85|126.17|125.17|125.85|124.85|38
1742346600000|2025-03-19 01:10:00|125.84|124.84|125.71|124.71|125.89|124.89|125.69|124.69|17
1742346900000|2025-03-19 01:15:00|125.69|124.69|125.62|124.62|125.73|124.73|125.62|124.62|45
1742347200000|2025-03-19 01:20:00|125.6|124.6|125.49|124.49|125.6|124.6|125.44|124.44|26
1742347500000|2025-03-19 01:25:00|125.48|124.48|125.32|124.32|125.48|124.48|125.32|124.32|21
1742347800000|2025-03-19 01:30:00|125.31|124.31|125.3|124.3|125.39|124.39|125.24|124.24|20
1742348100000|2025-03-19 01:35:00|125.31|124.31|125.27|124.27|125.36|124.36|125.24|124.24|35
1742348400000|2025-03-19 01:40:00|125.32|124.32|125.39|124.39|125.41|124.41|125.31|124.31|43
1742348700000|2025-03-19 01:45:00|125.41|124.41|125.5|124.5|125.6|124.6|125.41|124.41|35
1742349000000|2025-03-19 01:50:00|125.52|124.52|125.5|124.5|125.56|124.56|125.48|124.48|27
1742349300000|2025-03-19 01:55:00|125.43|124.43|125.04|124.04|125.43|124.43|125.04|124.04|20
1742349600000|2025-03-19 02:00:00|125.03|124.03|125|124|125.27|124.27|124.95|123.95|39
1742349900000|2025-03-19 02:05:00|124.99|123.99|125.18|124.18|125.18|124.18|124.96|123.96|28
1742350200000|2025-03-19 02:10:00|125.17|124.17|125.17|124.17|125.25|124.25|125.17|124.17|18
1742350500000|2025-03-19 02:15:00|125.16|124.16|125.4|124.4|125.43|124.43|125.16|124.16|26
1742350800000|2025-03-19 02:20:00|125.41|124.41|125.36|124.36|125.53|124.53|125.36|124.36|27
1742351100000|2025-03-19 02:25:00|125.34|124.34|125.28|124.28|125.37|124.37|125.28|124.28|28
1742351400000|2025-03-19 02:30:00|125.24|124.24|125.15|124.15|125.27|124.27|125.1|124.1|36
1742351700000|2025-03-19 02:35:00|125.16|124.16|125.03|124.03|125.24|124.24|125.03|124.03|39
1742352000000|2025-03-19 02:40:00|125.02|124.02|124.88|123.88|125.04|124.04|124.88|123.88|28
1742352300000|2025-03-19 02:45:00|124.87|123.87|124.98|123.98|124.98|123.98|124.81|123.81|43
1742352600000|2025-03-19 02:50:00|124.99|123.99|125.06|124.06|125.16|124.16|124.99|123.99|30
1742352900000|2025-03-19 02:55:00|125.05|124.05|125.2|124.2|125.2|124.2|125.05|124.05|28
1742353200000|2025-03-19 03:00:00|125.21|124.21|125.25|124.25|125.31|124.31|125.21|124.21|29
1742353500000|2025-03-19 03:05:00|125.27|124.27|125.4|124.4|125.47|124.47|125.25|124.25|39
1742353800000|2025-03-19 03:10:00|125.39|124.39|125.62|124.62|125.62|124.62|125.36|124.36|31
1742354100000|2025-03-19 03:15:00|125.68|124.68|125.75|124.75|125.88|124.88|125.68|124.68|51
1742354400000|2025-03-19 03:20:00|125.73|124.73|125.63|124.63|125.74|124.74|125.63|124.63|37
1742354700000|2025-03-19 03:25:00|125.64|124.64|125.54|124.54|125.7|124.7|125.52|124.52|29
1742355000000|2025-03-19 03:30:00|125.55|124.55|125.84|124.84|125.87|124.87|125.49|124.49|50
1742355300000|2025-03-19 03:35:00|125.85|124.85|126.23|125.23|126.35|125.35|125.85|124.85|76
1742355600000|2025-03-19 03:40:00|126.22|125.22|126.45|125.45|126.54|125.54|126.22|125.22|42
1742355900000|2025-03-19 03:45:00|126.46|125.46|126.52|125.52|126.76|125.76|126.45|125.45|56
1742356200000|2025-03-19 03:50:00|126.5|125.5|126.87|125.87|126.87|125.87|126.5|125.5|57
1742356500000|2025-03-19 03:55:00|126.88|125.88|126.98|125.98|127.21|126.21|126.88|125.88|76
1742356800000|2025-03-19 04:00:00|126.99|125.99|126.79|125.79|127.38|126.38|126.79|125.79|83
1742357100000|2025-03-19 04:05:00|126.81|125.81|126.78|125.78|126.84|125.84|126.75|125.75|39
1742357400000|2025-03-19 04:10:00|126.75|125.75|126.51|125.51|126.75|125.75|126.51|125.51|13
1742357700000|2025-03-19 04:15:00|126.5|125.5|126.48|125.48|126.55|125.55|126.3|125.3|46
1742358000000|2025-03-19 04:20:00|126.49|125.49|126.61|125.61|126.62|125.62|126.49|125.49|25
1742358300000|2025-03-19 04:25:00|126.71|125.71|126.44|125.44|126.72|125.72|126.44|125.44|27
1742358600000|2025-03-19 04:30:00|126.46|125.46|126.36|125.36|126.48|125.48|126.3|125.3|38
1742358900000|2025-03-19 04:35:00|126.35|125.35|126.52|125.52|126.54|125.54|126.35|125.35|42
1742359200000|2025-03-19 04:40:00|126.53|125.53|126.5|125.5|126.57|125.57|126.49|125.49|33
1742359500000|2025-03-19 04:45:00|126.49|125.49|126.57|125.57|126.73|125.73|126.47|125.47|51
1742359800000|2025-03-19 04:50:00|126.56|125.56|126.56|125.56|126.6|125.6|126.51|125.51|36
1742360100000|2025-03-19 04:55:00|126.43|125.43|126.66|125.66|126.67|125.67|126.4|125.4|48
1742360400000|2025-03-19 05:00:00|126.68|125.68|126.8|125.8|126.91|125.91|126.67|125.67|79
1742360700000|2025-03-19 05:05:00|126.83|125.83|126.68|125.68|126.9|125.9|126.64|125.64|78
1742361000000|2025-03-19 05:10:00|126.67|125.67|126.36|125.36|126.72|125.72|126.35|125.35|47
1742361300000|2025-03-19 05:15:00|126.35|125.35|126.34|125.34|126.39|125.39|126.32|125.32|37
1742361600000|2025-03-19 05:20:00|126.32|125.32|126.45|125.45|126.46|125.46|126.2|125.2|24
1742361900000|2025-03-19 05:25:00|126.44|125.44|126.4|125.4|126.5|125.5|126.38|125.38|46
1742362200000|2025-03-19 05:30:00|126.38|125.38|126.31|125.31|126.39|125.39|126.3|125.3|17
1742362500000|2025-03-19 05:35:00|126.3|125.3|126.13|125.13|126.31|125.31|125.95|124.95|32
1742362800000|2025-03-19 05:40:00|126.12|125.12|126.25|125.25|126.27|125.27|126.12|125.12|23
1742363100000|2025-03-19 05:45:00|126.24|125.24|126.12|125.12|126.24|125.24|126.09|125.09|19
1742363400000|2025-03-19 05:50:00|126.11|125.11|126.35|125.35|126.39|125.39|126.11|125.11|35
1742363700000|2025-03-19 05:55:00|126.36|125.36|126.37|125.37|126.37|125.37|126.3|125.3|16
1742364000000|2025-03-19 06:00:00|126.31|125.31|126.41|125.41|126.41|125.41|126.31|125.31|45
1742364300000|2025-03-19 06:05:00|126.43|125.43|126.57|125.57|126.66|125.66|126.43|125.43|51
1742364600000|2025-03-19 06:10:00|126.56|125.56|126.82|125.82|126.82|125.82|126.53|125.53|52
1742364900000|2025-03-19 06:15:00|126.81|125.81|127.04|126.04|127.06|126.06|126.81|125.81|34
1742365200000|2025-03-19 06:20:00|127.03|126.03|126.73|125.73|127.03|126.03|126.73|125.73|51
1742365500000|2025-03-19 06:25:00|126.72|125.72|126.7|125.7|126.76|125.76|126.68|125.68|35
1742365800000|2025-03-19 06:30:00|126.71|125.71|126.74|125.74|126.74|125.74|126.63|125.63|37
1742366100000|2025-03-19 06:35:00|126.73|125.73|126.77|125.77|126.83|125.83|126.72|125.72|28
1742366400000|2025-03-19 06:40:00|126.75|125.75|126.41|125.41|126.76|125.76|126.41|125.41|23
1742366700000|2025-03-19 06:45:00|126.38|125.38|126.47|125.47|126.48|125.48|126.37|125.37|35
1742367000000|2025-03-19 06:50:00|126.46|125.46|126.67|125.67|126.67|125.67|126.45|125.45|38
1742367300000|2025-03-19 06:55:00|126.65|125.65|126.72|125.72|126.74|125.74|126.65|125.65|20
1742367600000|2025-03-19 07:00:00|126.7|125.7|126.74|125.74|126.76|125.76|126.7|125.7|19
1742367900000|2025-03-19 07:05:00|126.75|125.75|126.8|125.8|126.84|125.84|126.73|125.73|39
1742368200000|2025-03-19 07:10:00|126.71|125.71|126.57|125.57|126.75|125.75|126.57|125.57|12
1742368500000|2025-03-19 07:15:00|126.58|125.58|126.65|125.65|126.65|125.65|126.56|125.56|14
1742368800000|2025-03-19 07:20:00|126.66|125.66|126.72|125.72|126.74|125.74|126.64|125.64|30
1742369100000|2025-03-19 07:25:00|126.73|125.73|127.02|126.02|127.02|126.02|126.73|125.73|26
1742369400000|2025-03-19 07:30:00|127.06|126.06|127|126|127.08|126.08|126.98|125.98|34
1742369700000|2025-03-19 07:35:00|126.98|125.98|126.77|125.77|126.98|125.98|126.75|125.75|18
1742370000000|2025-03-19 07:40:00|126.78|125.78|126.69|125.69|126.82|125.82|126.66|125.66|25
1742370300000|2025-03-19 07:45:00|126.68|125.68|126.37|125.37|126.68|125.68|126.37|125.37|25
1742370600000|2025-03-19 07:50:00|126.38|125.38|126.34|125.34|126.47|125.47|126.34|125.34|34
1742370900000|2025-03-19 07:55:00|126.35|125.35|126.2|125.2|126.36|125.36|126.18|125.18|10
1742371200000|2025-03-19 08:00:00|126.22|125.22|126.38|125.38|126.38|125.38|126.22|125.22|7
1742371500000|2025-03-19 08:05:00|126.61|125.61|126.65|125.65|126.67|125.67|126.61|125.61|18
1742371800000|2025-03-19 08:10:00|126.63|125.63|126.59|125.59|126.65|125.65|126.59|125.59|15
1742372100000|2025-03-19 08:15:00|126.6|125.6|126.58|125.58|126.74|125.74|126.58|125.58|28
1742372400000|2025-03-19 08:20:00|126.59|125.59|126.39|125.39|126.61|125.61|126.39|125.39|10
1742372700000|2025-03-19 08:25:00|126.4|125.4|126.48|125.48|126.48|125.48|126.4|125.4|15
1742373000000|2025-03-19 08:30:00|126.49|125.49|126.73|125.73|126.73|125.73|126.47|125.47|18
1742373300000|2025-03-19 08:35:00|126.72|125.72|126.68|125.68|126.78|125.78|126.67|125.67|22
1742373600000|2025-03-19 08:40:00|126.61|125.61|126.44|125.44|126.61|125.61|126.38|125.38|19
1742373900000|2025-03-19 08:45:00|126.46|125.46|126.81|125.81|126.81|125.81|126.45|125.45|38
1742374200000|2025-03-19 08:50:00|126.75|125.75|126.74|125.74|126.76|125.76|126.7|125.7|27
1742374500000|2025-03-19 08:55:00|126.75|125.75|126.82|125.82|126.83|125.83|126.73|125.73|36
1742374800000|2025-03-19 09:00:00|126.8|125.8|126.72|125.72|126.86|125.86|126.72|125.72|39
1742375100000|2025-03-19 09:05:00|126.71|125.71|126.86|125.86|126.9|125.9|126.69|125.69|35
1742375400000|2025-03-19 09:10:00|126.87|125.87|126.79|125.79|126.91|125.91|126.78|125.78|36
1742375700000|2025-03-19 09:15:00|126.81|125.81|126.93|125.93|126.96|125.96|126.8|125.8|34
1742376000000|2025-03-19 09:20:00|126.94|125.94|127.12|126.12|127.13|126.13|126.93|125.93|51
1742376300000|2025-03-19 09:25:00|127.13|126.13|127.08|126.08|127.13|126.13|127.04|126.04|27
1742376600000|2025-03-19 09:30:00|127.07|126.07|126.98|125.98|127.27|126.27|126.98|125.98|46
1742376900000|2025-03-19 09:35:00|126.99|125.99|126.94|125.94|127.04|126.04|126.89|125.89|37
1742377200000|2025-03-19 09:40:00|126.93|125.93|126.72|125.72|126.93|125.93|126.72|125.72|14
1742377500000|2025-03-19 09:45:00|126.71|125.71|126.84|125.84|126.84|125.84|126.66|125.66|36
1742377800000|2025-03-19 09:50:00|126.86|125.86|127.12|126.12|127.12|126.12|126.86|125.86|33
1742378100000|2025-03-19 09:55:00|127.11|126.11|127.05|126.05|127.14|126.14|127.05|126.05|23
1742378400000|2025-03-19 10:00:00|127.06|126.06|127.25|126.25|127.27|126.27|127.06|126.06|34
1742378700000|2025-03-19 10:05:00|127.28|126.28|127.05|126.05|127.28|126.28|127.04|126.04|28
1742379000000|2025-03-19 10:10:00|127.04|126.04|127.04|126.04|127.08|126.08|127.01|126.01|13
1742379300000|2025-03-19 10:15:00|127.05|126.05|127.17|126.17|127.18|126.18|127.03|126.03|41
1742379600000|2025-03-19 10:20:00|127.14|126.14|127.06|126.06|127.18|126.18|127.04|126.04|28
1742379900000|2025-03-19 10:25:00|127.07|126.07|127.13|126.13|127.21|126.21|127.06|126.06|34
1742380200000|2025-03-19 10:30:00|127.14|126.14|127.96|126.96|128.13|127.13|127.14|126.14|134
1742380500000|2025-03-19 10:35:00|127.95|126.95|127.34|126.34|127.95|126.95|127.19|126.19|89
1742380800000|2025-03-19 10:40:00|127.35|126.35|127.13|126.13|127.35|126.35|126.91|125.91|46
1742381100000|2025-03-19 10:45:00|127.09|126.09|127.36|126.36|127.49|126.49|127.05|126.05|44
1742381400000|2025-03-19 10:50:00|127.39|126.39|127.7|126.7|127.7|126.7|127.33|126.33|64
1742381700000|2025-03-19 10:55:00|127.69|126.69|127.33|126.33|127.7|126.7|127.32|126.32|38
1742382000000|2025-03-19 11:00:00|127.35|126.35|127.06|126.06|127.48|126.48|127.01|126.01|95
1742382300000|2025-03-19 11:05:00|127.04|126.04|127.17|126.17|127.25|126.25|126.99|125.99|75
1742382600000|2025-03-19 11:10:00|127.21|126.21|128.09|127.09|128.16|127.16|127.21|126.21|119
1742382900000|2025-03-19 11:15:00|128.19|127.19|128.43|127.43|128.43|127.43|128.03|127.03|170
1742383200000|2025-03-19 11:20:00|128.42|127.42|128.95|127.95|129|128|128.2|127.2|155
1742383500000|2025-03-19 11:25:00|128.94|127.94|129.3|128.3|129.72|128.72|128.92|127.92|207
1742383800000|2025-03-19 11:30:00|129.27|128.27|129|128|129.65|128.65|129|128|162
1742384100000|2025-03-19 11:35:00|128.98|127.98|129.52|128.52|129.52|128.52|128.97|127.97|134
1742384400000|2025-03-19 11:40:00|129.51|128.51|129.63|128.63|130.03|129.03|129.51|128.51|172
1742384700000|2025-03-19 11:45:00|129.64|128.64|129.13|128.13|129.8|128.8|129.13|128.13|130
1742385000000|2025-03-19 11:50:00|129.14|128.14|129.18|128.18|129.25|128.25|129.13|128.13|46
1742385300000|2025-03-19 11:55:00|129.19|128.19|129.24|128.24|129.34|128.34|129.06|128.06|88
1742385600000|2025-03-19 12:00:00|129.25|128.25|128.94|127.94|129.56|128.56|128.89|127.89|95
1742385900000|2025-03-19 12:05:00|128.95|127.95|128.81|127.81|129.07|128.07|128.78|127.78|73
1742386200000|2025-03-19 12:10:00|128.84|127.84|128.93|127.93|129|128|128.8|127.8|71
1742386500000|2025-03-19 12:15:00|128.92|127.92|128.78|127.78|129.09|128.09|128.78|127.78|60
1742386800000|2025-03-19 12:20:00|128.79|127.79|128.33|127.33|128.8|127.8|128.3|127.3|69
1742387100000|2025-03-19 12:25:00|128.37|127.37|128.35|127.35|128.54|127.54|128.32|127.32|78
1742387400000|2025-03-19 12:30:00|128.36|127.36|128.28|127.28|128.44|127.44|128.28|127.28|60
1742387700000|2025-03-19 12:35:00|128.22|127.22|127.77|126.77|128.22|127.22|127.77|126.77|56
1742388000000|2025-03-19 12:40:00|127.78|126.78|127.99|126.99|127.99|126.99|127.7|126.7|65
1742388300000|2025-03-19 12:45:00|127.96|126.96|127.53|126.53|128.01|127.01|127.53|126.53|64
1742388600000|2025-03-19 12:50:00|127.52|126.52|127.78|126.78|127.83|126.83|127.52|126.52|58
1742388900000|2025-03-19 12:55:00|127.77|126.77|128.12|127.12|128.14|127.14|127.72|126.72|34
1742389200000|2025-03-19 13:00:00|128.11|127.11|127.92|126.92|128.11|127.11|127.91|126.91|41
1742389500000|2025-03-19 13:05:00|127.93|126.93|128.47|127.47|128.83|127.83|127.78|126.78|191
1742389800000|2025-03-19 13:10:00|128.46|127.46|128.62|127.62|128.85|127.85|128.46|127.46|151
1742390100000|2025-03-19 13:15:00|128.61|127.61|129.68|128.68|129.68|128.68|128.61|127.61|198
1742390400000|2025-03-19 13:20:00|129.65|128.65|128.46|127.46|129.72|128.72|128.22|127.22|164
1742390700000|2025-03-19 13:25:00|128.44|127.44|128.66|127.66|128.71|127.71|128.1|127.1|117
1742391000000|2025-03-19 13:30:00|128.67|127.67|129.18|128.18|129.7|128.7|128.31|127.31|150
1742391300000|2025-03-19 13:35:00|129.17|128.17|129.35|128.35|129.4|128.4|128.98|127.98|166
1742391600000|2025-03-19 13:40:00|129.36|128.36|129.64|128.64|129.82|128.82|129.35|128.35|113
1742391900000|2025-03-19 13:45:00|129.65|128.65|131.17|130.17|131.45|130.45|129.65|128.65|215
1742392200000|2025-03-19 13:50:00|131.18|130.18|131.45|130.45|131.68|130.68|130.97|129.97|161
1742392500000|2025-03-19 13:55:00|131.43|130.43|131.04|130.04|131.44|130.44|131|130|105
1742392800000|2025-03-19 14:00:00|131.06|130.06|132.41|131.41|132.51|131.51|131.06|130.06|210
1742393100000|2025-03-19 14:05:00|132.4|131.4|133.14|132.14|133.17|132.17|132.23|131.23|200
1742393400000|2025-03-19 14:10:00|133.12|132.12|132.46|131.46|133.24|132.24|132.46|131.46|133
1742393700000|2025-03-19 14:15:00|132.47|131.47|132.98|131.98|133.03|132.03|132.44|131.44|169
1742394000000|2025-03-19 14:20:00|133.01|132.01|132.48|131.48|133.17|132.17|132.4|131.4|122
1742394300000|2025-03-19 14:25:00|132.42|131.42|131.93|130.93|132.48|131.48|131.91|130.91|110
1742394600000|2025-03-19 14:30:00|131.94|130.94|131.89|130.89|132.02|131.02|131.54|130.54|165
1742394900000|2025-03-19 14:35:00|131.86|130.86|132.27|131.27|132.32|131.32|131.83|130.83|126
1742395200000|2025-03-19 14:40:00|132.25|131.25|132.11|131.11|132.4|131.4|132.11|131.11|58
1742395500000|2025-03-19 14:45:00|132.12|131.12|131.83|130.83|132.13|131.13|131.82|130.82|54
1742395800000|2025-03-19 14:50:00|131.8|130.8|131.94|130.94|132.12|131.12|131.77|130.77|83
1742396100000|2025-03-19 14:55:00|131.9|130.9|132.39|131.39|132.45|131.45|131.9|130.9|75
1742396400000|2025-03-19 15:00:00|132.37|131.37|132.16|131.16|132.41|131.41|132.16|131.16|54
1742396700000|2025-03-19 15:05:00|132.18|131.18|132.48|131.48|132.5|131.5|132.18|131.18|71
1742397000000|2025-03-19 15:10:00|132.49|131.49|132.24|131.24|132.6|131.6|132.2|131.2|65
1742397300000|2025-03-19 15:15:00|132.25|131.25|131.91|130.91|132.36|131.36|131.83|130.83|73
1742397600000|2025-03-19 15:20:00|131.94|130.94|132.1|131.1|132.16|131.16|131.93|130.93|47
1742397900000|2025-03-19 15:25:00|132.07|131.07|132.12|131.12|132.18|131.18|132.06|131.06|56
1742398200000|2025-03-19 15:30:00|132.1|131.1|131.79|130.79|132.14|131.14|131.79|130.79|37
1742398500000|2025-03-19 15:35:00|131.78|130.78|131.85|130.85|132.06|131.06|131.71|130.71|79
1742398800000|2025-03-19 15:40:00|131.84|130.84|132.43|131.43|132.57|131.57|131.78|130.78|113
1742399100000|2025-03-19 15:45:00|132.44|131.44|132.48|131.48|132.61|131.61|132.16|131.16|81
1742399400000|2025-03-19 15:50:00|132.47|131.47|132.81|131.81|132.91|131.91|132.47|131.47|109
1742399700000|2025-03-19 15:55:00|132.8|131.8|132.79|131.79|132.85|131.85|132.66|131.66|101
1742400000000|2025-03-19 16:00:00|132.8|131.8|132.34|131.34|133.02|132.02|132.34|131.34|71
1742400300000|2025-03-19 16:05:00|132.27|131.27|132.41|131.41|132.43|131.43|132|131|67
1742400600000|2025-03-19 16:10:00|132.39|131.39|131.94|130.94|132.45|131.45|131.94|130.94|68
1742400900000|2025-03-19 16:15:00|131.95|130.95|132.09|131.09|132.12|131.12|131.83|130.83|60
1742401200000|2025-03-19 16:20:00|132.06|131.06|132.14|131.14|132.43|131.43|132.06|131.06|79
1742401500000|2025-03-19 16:25:00|132.15|131.15|132.06|131.06|132.15|131.15|131.99|130.99|46
1742401800000|2025-03-19 16:30:00|132.04|131.04|131.59|130.59|132.05|131.05|131.56|130.56|62
1742402100000|2025-03-19 16:35:00|131.57|130.57|131.52|130.52|131.59|130.59|131.37|130.37|62
1742402400000|2025-03-19 16:40:00|131.51|130.51|131.27|130.27|131.52|130.52|131.27|130.27|47
1742402700000|2025-03-19 16:45:00|131.28|130.28|131.6|130.6|131.64|130.64|131.27|130.27|72
1742403000000|2025-03-19 16:50:00|131.62|130.62|132.14|131.14|132.15|131.15|131.59|130.59|74
1742403300000|2025-03-19 16:55:00|132.21|131.21|132.22|131.22|132.27|131.27|132.11|131.11|33
1742403600000|2025-03-19 17:00:00|132.21|131.21|132.18|131.18|132.26|131.26|132.11|131.11|55
1742403900000|2025-03-19 17:05:00|132.21|131.21|132.08|131.08|132.28|131.28|132.08|131.08|36
1742404200000|2025-03-19 17:10:00|132.07|131.07|131.87|130.87|132.13|131.13|131.85|130.85|17
1742404500000|2025-03-19 17:15:00|131.88|130.88|132.18|131.18|132.18|131.18|131.88|130.88|21
1742404800000|2025-03-19 17:20:00|132.23|131.23|132.26|131.26|132.34|131.34|132.21|131.21|26
1742405100000|2025-03-19 17:25:00|132.24|131.24|131.82|130.82|132.24|131.24|131.82|130.82|26
1742405400000|2025-03-19 17:30:00|131.83|130.83|131.07|130.07|131.84|130.84|131.07|130.07|69
1742405700000|2025-03-19 17:35:00|131.08|130.08|130.92|129.92|131.13|130.13|130.92|129.92|44
1742406000000|2025-03-19 17:40:00|130.9|129.9|130.39|129.39|131.52|130.52|130.39|129.39|117
1742406300000|2025-03-19 17:45:00|130.36|129.36|130.58|129.58|130.6|129.6|130.24|129.24|73
1742406600000|2025-03-19 17:50:00|130.59|129.59|130.71|129.71|130.82|129.82|130.59|129.59|73
1742406900000|2025-03-19 17:55:00|130.72|129.72|130.82|129.82|131.05|130.05|130.58|129.58|237
1742407200000|2025-03-19 18:00:00|130.8|129.8|130.69|129.69|132.55|131.55|130.32|129.32|812
1742407500000|2025-03-19 18:05:00|130.68|129.68|129.92|128.92|130.69|129.69|128.94|127.94|279
1742407800000|2025-03-19 18:10:00|129.93|128.93|131|130|131.04|130.04|129.89|128.89|182
1742408100000|2025-03-19 18:15:00|131.02|130.02|131.2|130.2|131.72|130.72|131.02|130.02|173
1742408400000|2025-03-19 18:20:00|131.19|130.19|130.82|129.82|131.2|130.2|130.42|129.42|137
1742408700000|2025-03-19 18:25:00|130.85|129.85|130.36|129.36|130.9|129.9|130.32|129.32|125
1742409000000|2025-03-19 18:30:00|130.38|129.38|131.14|130.14|131.56|130.56|130.38|129.38|165
1742409300000|2025-03-19 18:35:00|131.15|130.15|130.73|129.73|131.21|130.21|130.67|129.67|135
1742409600000|2025-03-19 18:40:00|130.75|129.75|130.74|129.74|130.76|129.76|130.27|129.27|135
1742409900000|2025-03-19 18:45:00|130.77|129.77|131.24|130.24|131.24|130.24|130.65|129.65|133
1742410200000|2025-03-19 18:50:00|131.23|130.23|132.53|131.53|132.78|131.78|131.16|130.16|196
1742410500000|2025-03-19 18:55:00|132.49|131.49|133.54|132.54|133.95|132.95|132.41|131.41|253
1742410800000|2025-03-19 19:00:00|133.57|132.57|133.18|132.18|134.33|133.33|133.18|132.18|390
1742411100000|2025-03-19 19:05:00|133.17|132.17|134.69|133.69|134.87|133.87|132.99|131.99|319
1742411400000|2025-03-19 19:10:00|134.67|133.67|134.08|133.08|134.73|133.73|133.51|132.51|263
1742411700000|2025-03-19 19:15:00|134.06|133.06|133.75|132.75|134.12|133.12|133.39|132.39|211
1742412000000|2025-03-19 19:20:00|133.76|132.76|132.56|131.56|133.81|132.81|132.5|131.5|239
1742412300000|2025-03-19 19:25:00|132.57|131.57|132.25|131.25|132.74|131.74|131.92|130.92|342
1742412600000|2025-03-19 19:30:00|132.26|131.26|132.77|131.77|133.19|132.19|132.11|131.11|354
1742412900000|2025-03-19 19:35:00|132.78|131.78|132.86|131.86|133.2|132.2|132.63|131.63|338
1742413200000|2025-03-19 19:40:00|132.85|131.85|133.49|132.49|133.5|132.5|132.79|131.79|276
1742413500000|2025-03-19 19:45:00|133.5|132.5|133.42|132.42|133.88|132.88|133.42|132.42|209
1742413800000|2025-03-19 19:50:00|133.32|132.32|133.32|132.32|133.4|132.4|132.98|131.98|285
1742414100000|2025-03-19 19:55:00|133.31|132.31|133.56|132.56|133.56|132.56|133.13|132.13|232
1742414400000|2025-03-19 20:00:00|133.57|132.57|134.06|133.06|134.1|133.1|133.57|132.57|135
1742414700000|2025-03-19 20:05:00|134.05|133.05|134.37|133.37|134.95|133.95|134.05|133.05|193
1742415000000|2025-03-19 20:10:00|134.38|133.38|134.56|133.56|134.69|133.69|134.35|133.35|134
1742415300000|2025-03-19 20:15:00|134.55|133.55|134.52|133.52|134.88|133.88|134.49|133.49|152
1742415600000|2025-03-19 20:20:00|134.51|133.51|134.49|133.49|134.56|133.56|134.2|133.2|135
1742415900000|2025-03-19 20:25:00|134.48|133.48|134.55|133.55|134.68|133.68|134.38|133.38|106
1742416200000|2025-03-19 20:30:00|134.56|133.56|134.34|133.34|134.56|133.56|134.31|133.31|97
1742416500000|2025-03-19 20:35:00|134.33|133.33|134.08|133.08|134.45|133.45|134.08|133.08|48
1742416800000|2025-03-19 20:40:00|134.1|133.1|133.88|132.88|134.18|133.18|133.8|132.8|52
1742417100000|2025-03-19 20:45:00|133.87|132.87|133.59|132.59|133.87|132.87|133.59|132.59|88
1742417400000|2025-03-19 20:50:00|133.6|132.6|133.7|132.7|133.73|132.73|133.6|132.6|50
1742417700000|2025-03-19 20:55:00|133.71|132.71|134.48|133.48|134.48|133.48|133.65|132.65|97
1742418000000|2025-03-19 21:00:00|134.47|133.47|134.49|133.49|134.75|133.75|134.42|133.42|262
1742418300000|2025-03-19 21:05:00|134.5|133.5|134.42|133.42|134.7|133.7|134.3|133.3|190
1742418600000|2025-03-19 21:10:00|134.46|133.46|134.81|133.81|134.91|133.91|134.11|133.11|179
1742418900000|2025-03-19 21:15:00|134.8|133.8|134.85|133.85|134.98|133.98|134.71|133.71|214
1742419200000|2025-03-19 21:20:00|134.88|133.88|134.69|133.69|135.09|134.09|134.69|133.69|111
1742419500000|2025-03-19 21:25:00|134.68|133.68|134.52|133.52|134.71|133.71|134.45|133.45|144
1742419800000|2025-03-19 21:30:00|134.51|133.51|134.57|133.57|134.58|133.58|134.46|133.46|64
1742420100000|2025-03-19 21:35:00|134.55|133.55|134.23|133.23|134.57|133.57|134.2|133.2|72
1742420400000|2025-03-19 21:40:00|134.26|133.26|133.8|132.8|134.26|133.26|133.78|132.78|131
1742420700000|2025-03-19 21:45:00|133.81|132.81|134.25|133.25|134.32|133.32|133.81|132.81|93
1742421000000|2025-03-19 21:50:00|134.24|133.24|134.04|133.04|134.25|133.25|133.99|132.99|122
1742421300000|2025-03-19 21:55:00|134.05|133.05|134.19|133.19|134.26|133.26|133.82|132.82|122
1742421600000|2025-03-19 22:00:00|134.2|133.2|134.51|133.51|134.83|133.83|134.2|133.2|120
1742421900000|2025-03-19 22:05:00|134.5|133.5|134.64|133.64|134.7|133.7|134.47|133.47|111
1742422200000|2025-03-19 22:10:00|134.62|133.62|134.78|133.78|134.78|133.78|134.62|133.62|21
1742422500000|2025-03-19 22:15:00|134.81|133.81|134.62|133.62|134.89|133.89|134.53|133.53|66
1742422800000|2025-03-19 22:20:00|134.63|133.63|134.32|133.32|134.64|133.64|134.32|133.32|47
1742423100000|2025-03-19 22:25:00|134.33|133.33|134.21|133.21|134.39|133.39|134.18|133.18|33
1742423400000|2025-03-19 22:30:00|134.22|133.22|134.47|133.47|134.51|133.51|134.21|133.21|52
1742423700000|2025-03-19 22:35:00|134.48|133.48|134.57|133.57|134.64|133.64|134.44|133.44|60
1742424000000|2025-03-19 22:40:00|134.55|133.55|135.15|134.15|135.19|134.19|134.51|133.51|93
1742424300000|2025-03-19 22:45:00|135.14|134.14|135.24|134.24|135.28|134.28|134.89|133.89|94
1742424600000|2025-03-19 22:50:00|135.23|134.23|135.03|134.03|135.3|134.3|134.99|133.99|51
1742424900000|2025-03-19 22:55:00|135.02|134.02|135.24|134.24|135.3|134.3|134.9|133.9|45
1742425200000|2025-03-19 23:00:00|135.25|134.25|135.31|134.31|135.47|134.47|135.18|134.18|82
1742425500000|2025-03-19 23:05:00|135.32|134.32|135.27|134.27|135.33|134.33|135.18|134.18|77
1742425800000|2025-03-19 23:10:00|135.26|134.26|135.13|134.13|135.26|134.26|135.06|134.06|51
1742426100000|2025-03-19 23:15:00|135.12|134.12|135.01|134.01|135.26|134.26|134.95|133.95|58
1742426400000|2025-03-19 23:20:00|135.02|134.02|135.65|134.65|135.67|134.67|135.02|134.02|63
1742426700000|2025-03-19 23:25:00|135.64|134.64|135.76|134.76|135.87|134.87|135.6|134.6|98
1742427000000|2025-03-19 23:30:00|135.77|134.77|135.62|134.62|135.79|134.79|135.52|134.52|113
1742427300000|2025-03-19 23:35:00|135.58|134.58|135.89|134.89|135.92|134.92|135.45|134.45|89
1742427600000|2025-03-19 23:40:00|135.87|134.87|135.93|134.93|136.1|135.1|135.79|134.79|80
1742427900000|2025-03-19 23:45:00|135.92|134.92|136.19|135.19|136.36|135.36|135.91|134.91|84
1742428200000|2025-03-19 23:50:00|136.17|135.17|136.15|135.15|136.56|135.56|136.15|135.15|117
1742428500000|2025-03-19 23:55:00|136.12|135.12|135.92|134.92|136.12|135.12|135.92|134.92|69
1742428800000|2025-03-20 00:00:00|135.91|134.91|136.35|135.35|136.61|135.61|135.82|134.82|213
1742429100000|2025-03-20 00:05:00|136.36|135.36|136.37|135.37|136.38|135.38|136.04|135.04|164
1742429400000|2025-03-20 00:10:00|136.36|135.36|136.16|135.16|136.37|135.37|136.1|135.1|101
1742429700000|2025-03-20 00:15:00|136.17|135.17|135.78|134.78|136.17|135.17|135.64|134.64|173
1742430000000|2025-03-20 00:20:00|135.77|134.77|135.5|134.5|135.77|134.77|135.47|134.47|122
1742430300000|2025-03-20 00:25:00|135.48|134.48|135.62|134.62|135.64|134.64|135.36|134.36|121
1742430600000|2025-03-20 00:30:00|135.63|134.63|135.71|134.71|135.8|134.8|135.23|134.23|120
1742430900000|2025-03-20 00:35:00|135.72|134.72|135.03|134.03|135.76|134.76|134.97|133.97|96
1742431200000|2025-03-20 00:40:00|135.04|134.04|134.63|133.63|135.24|134.24|134.63|133.63|156
1742431500000|2025-03-20 00:45:00|134.65|133.65|134.13|133.13|134.69|133.69|134.09|133.09|208
1742431800000|2025-03-20 00:50:00|134.15|133.15|134.46|133.46|134.58|133.58|134.1|133.1|104
1742432100000|2025-03-20 00:55:00|134.45|133.45|134.01|133.01|134.45|133.45|134.01|133.01|97
1742432400000|2025-03-20 01:00:00|134.02|133.02|134.22|133.22|134.29|133.29|134.01|133.01|160
1742432700000|2025-03-20 01:05:00|134.23|133.23|134.35|133.35|134.38|133.38|134.06|133.06|139
1742433000000|2025-03-20 01:10:00|134.37|133.37|134.19|133.19|134.44|133.44|134.16|133.16|51
1742433300000|2025-03-20 01:15:00|134.2|133.2|134.13|133.13|134.22|133.22|133.85|132.85|72
1742433600000|2025-03-20 01:20:00|134.12|133.12|133.96|132.96|134.12|133.12|133.81|132.81|75
1742433900000|2025-03-20 01:25:00|133.98|132.98|133.85|132.85|134.05|133.05|133.85|132.85|64
1742434200000|2025-03-20 01:30:00|133.84|132.84|133.65|132.65|133.85|132.85|133.52|132.52|54
1742434500000|2025-03-20 01:35:00|133.64|132.64|133.52|132.52|133.74|132.74|133.51|132.51|81
1742434800000|2025-03-20 01:40:00|133.53|132.53|133.38|132.38|133.66|132.66|133.38|132.38|38
1742435100000|2025-03-20 01:45:00|133.39|132.39|133.63|132.63|133.73|132.73|133.39|132.39|54
1742435400000|2025-03-20 01:50:00|133.64|132.64|133.75|132.75|133.85|132.85|133.59|132.59|53
1742435700000|2025-03-20 01:55:00|133.76|132.76|134|133|134.06|133.06|133.75|132.75|45
1742436000000|2025-03-20 02:00:00|134.01|133.01|133.87|132.87|134.3|133.3|133.87|132.87|77
1742436300000|2025-03-20 02:05:00|133.88|132.88|134.12|133.12|134.15|133.15|133.82|132.82|66
1742436600000|2025-03-20 02:10:00|134.11|133.11|134.08|133.08|134.17|133.17|134.03|133.03|42
1742436900000|2025-03-20 02:15:00|134.07|133.07|134.21|133.21|134.23|133.23|133.86|132.86|35
1742437200000|2025-03-20 02:20:00|134.19|133.19|134.06|133.06|134.24|133.24|133.96|132.96|52
1742437500000|2025-03-20 02:25:00|134.05|133.05|134.21|133.21|134.31|133.31|134.05|133.05|50
1742437800000|2025-03-20 02:30:00|134.2|133.2|134.15|133.15|134.2|133.2|134.06|133.06|23
1742438100000|2025-03-20 02:35:00|134.16|133.16|134.31|133.31|134.36|133.36|134.13|133.13|40
1742438400000|2025-03-20 02:40:00|134.37|133.37|134.5|133.5|134.58|133.58|134.34|133.34|50
1742438700000|2025-03-20 02:45:00|134.51|133.51|134.63|133.63|134.86|133.86|134.51|133.51|68
1742439000000|2025-03-20 02:50:00|134.61|133.61|134.76|133.76|134.77|133.77|134.52|133.52|50
1742439300000|2025-03-20 02:55:00|134.78|133.78|134.66|133.66|134.81|133.81|134.64|133.64|38
1742439600000|2025-03-20 03:00:00|134.67|133.67|134.52|133.52|134.83|133.83|134.52|133.52|57
1742439900000|2025-03-20 03:05:00|134.51|133.51|134.61|133.61|134.64|133.64|134.49|133.49|44
1742440200000|2025-03-20 03:10:00|134.6|133.6|134.4|133.4|134.6|133.6|134.38|133.38|31
1742440500000|2025-03-20 03:15:00|134.39|133.39|134.64|133.64|134.75|133.75|134.37|133.37|58
1742440800000|2025-03-20 03:20:00|134.6|133.6|134.41|133.41|134.62|133.62|134.41|133.41|22
1742441100000|2025-03-20 03:25:00|134.42|133.42|134.34|133.34|134.42|133.42|134.28|133.28|17
1742441400000|2025-03-20 03:30:00|134.29|133.29|134.37|133.37|134.37|133.37|134.28|133.28|42
1742441700000|2025-03-20 03:35:00|134.38|133.38|134.56|133.56|134.58|133.58|134.38|133.38|21
1742442000000|2025-03-20 03:40:00|134.57|133.57|134.65|133.65|134.65|133.65|134.55|133.55|14
1742442300000|2025-03-20 03:45:00|134.68|133.68|134.63|133.63|134.72|133.72|134.63|133.63|16
1742442600000|2025-03-20 03:50:00|134.6|133.6|134.53|133.53|134.6|133.6|134.38|133.38|27
1742442900000|2025-03-20 03:55:00|134.54|133.54|134.55|133.55|134.63|133.63|134.54|133.54|19
1742443200000|2025-03-20 04:00:00|134.54|133.54|134.47|133.47|134.59|133.59|134.37|133.37|24
1742443500000|2025-03-20 04:05:00|134.45|133.45|134.4|133.4|134.47|133.47|134.4|133.4|26
1742443800000|2025-03-20 04:10:00|134.38|133.38|134.06|133.06|134.4|133.4|134.05|133.05|18
1742444100000|2025-03-20 04:15:00|134.07|133.07|133.72|132.72|134.08|133.08|133.71|132.71|29
1742444400000|2025-03-20 04:20:00|133.73|132.73|133.97|132.97|133.97|132.97|133.73|132.73|20
1742444700000|2025-03-20 04:25:00|133.99|132.99|133.97|132.97|134.05|133.05|133.97|132.97|20
1742445000000|2025-03-20 04:30:00|133.99|132.99|133.87|132.87|134|133|133.87|132.87|25
1742445300000|2025-03-20 04:35:00|133.86|132.86|133.56|132.56|133.86|132.86|133.54|132.54|26
1742445600000|2025-03-20 04:40:00|133.57|132.57|133.47|132.47|133.62|132.62|133.45|132.45|18
1742445900000|2025-03-20 04:45:00|133.48|132.48|133.54|132.54|133.54|132.54|133.37|132.37|37
1742446200000|2025-03-20 04:50:00|133.53|132.53|133.62|132.62|133.72|132.72|133.53|132.53|22
1742446500000|2025-03-20 04:55:00|133.63|132.63|133.62|132.62|133.64|132.64|133.61|132.61|9
1742446800000|2025-03-20 05:00:00|133.63|132.63|133.77|132.77|133.78|132.78|133.63|132.63|27
1742447100000|2025-03-20 05:05:00|133.76|132.76|133.79|132.79|133.79|132.79|133.67|132.67|23
1742447400000|2025-03-20 05:10:00|133.8|132.8|134.03|133.03|134.04|133.04|133.8|132.8|22
1742447700000|2025-03-20 05:15:00|134.01|133.01|133.97|132.97|134.01|133.01|133.92|132.92|18
1742448000000|2025-03-20 05:20:00|134.01|133.01|133.87|132.87|134.22|133.22|133.83|132.83|50
1742448300000|2025-03-20 05:25:00|133.86|132.86|133.62|132.62|133.86|132.86|133.62|132.62|20
1742448600000|2025-03-20 05:30:00|133.67|132.67|133.8|132.8|133.82|132.82|133.67|132.67|47
1742448900000|2025-03-20 05:35:00|133.81|132.81|133.84|132.84|133.91|132.91|133.81|132.81|31
1742449200000|2025-03-20 05:40:00|133.85|132.85|133.94|132.94|133.99|132.99|133.85|132.85|37
1742449500000|2025-03-20 05:45:00|133.95|132.95|134.05|133.05|134.09|133.09|133.81|132.81|27
1742449800000|2025-03-20 05:50:00|134.04|133.04|134.18|133.18|134.27|133.27|134.04|133.04|48
1742450100000|2025-03-20 05:55:00|134.17|133.17|134.43|133.43|134.45|133.45|134.16|133.16|35
1742450400000|2025-03-20 06:00:00|134.37|133.37|134.48|133.48|134.55|133.55|134.37|133.37|71
1742450700000|2025-03-20 06:05:00|134.49|133.49|134.74|133.74|134.74|133.74|134.48|133.48|38
1742451000000|2025-03-20 06:10:00|134.73|133.73|134.76|133.76|134.8|133.8|134.73|133.73|18
1742451300000|2025-03-20 06:15:00|134.75|133.75|134.68|133.68|134.85|133.85|134.68|133.68|53
1742451600000|2025-03-20 06:20:00|134.67|133.67|135.03|134.03|135.09|134.09|134.64|133.64|44
1742451900000|2025-03-20 06:25:00|135.02|134.02|134.96|133.96|135.06|134.06|134.96|133.96|11
1742452200000|2025-03-20 06:30:00|134.91|133.91|134.88|133.88|135.08|134.08|134.84|133.84|46
1742452500000|2025-03-20 06:35:00|134.87|133.87|134.55|133.55|134.87|133.87|134.54|133.54|25
1742452800000|2025-03-20 06:40:00|134.53|133.53|134.61|133.61|134.62|133.62|134.49|133.49|38
1742453100000|2025-03-20 06:45:00|134.62|133.62|134.74|133.74|134.8|133.8|134.62|133.62|37
1742453400000|2025-03-20 06:50:00|134.75|133.75|135.16|134.16|135.16|134.16|134.71|133.71|39
1742453700000|2025-03-20 06:55:00|135.15|134.15|135.38|134.38|135.46|134.46|135.09|134.09|70
1742454000000|2025-03-20 07:00:00|135.37|134.37|135.28|134.28|135.45|134.45|135.28|134.28|38
1742454300000|2025-03-20 07:05:00|135.27|134.27|135.14|134.14|135.27|134.27|135.1|134.1|20
1742454600000|2025-03-20 07:10:00|135.18|134.18|135.15|134.15|135.23|134.23|135.15|134.15|36
1742454900000|2025-03-20 07:15:00|135.17|134.17|134.94|133.94|135.22|134.22|134.94|133.94|28
1742455200000|2025-03-20 07:20:00|134.93|133.93|134.79|133.79|135.01|134.01|134.78|133.78|18
1742455500000|2025-03-20 07:25:00|134.78|133.78|134.7|133.7|134.78|133.78|134.69|133.69|9
1742455800000|2025-03-20 07:30:00|134.68|133.68|134.72|133.72|134.73|133.73|134.63|133.63|28
1742456100000|2025-03-20 07:35:00|134.71|133.71|134.66|133.66|134.72|133.72|134.66|133.66|17
1742456400000|2025-03-20 07:40:00|134.64|133.64|134.64|133.64|134.64|133.64|134.53|133.53|23
1742456700000|2025-03-20 07:45:00|134.67|133.67|135.09|134.09|135.1|134.1|134.67|133.67|39
1742457000000|2025-03-20 07:50:00|135.07|134.07|135.04|134.04|135.15|134.15|135.04|134.04|23
1742457300000|2025-03-20 07:55:00|135|134|134.54|133.54|135.02|134.02|134.52|133.52|38
1742457600000|2025-03-20 08:00:00|134.56|133.56|134.13|133.13|134.7|133.7|134.04|133.04|67
1742457900000|2025-03-20 08:05:00|134.14|133.14|133.84|132.84|134.15|133.15|133.76|132.76|48
1742458200000|2025-03-20 08:10:00|133.83|132.83|133.9|132.9|133.91|132.91|133.76|132.76|38
1742458500000|2025-03-20 08:15:00|133.89|132.89|133.99|132.99|133.99|132.99|133.84|132.84|32
1742458800000|2025-03-20 08:20:00|133.98|132.98|134.28|133.28|134.32|133.32|133.98|132.98|36
1742459100000|2025-03-20 08:25:00|134.31|133.31|134.49|133.49|134.52|133.52|134.31|133.31|25
1742459400000|2025-03-20 08:30:00|134.45|133.45|134.32|133.32|134.45|133.45|134.18|133.18|23
1742459700000|2025-03-20 08:35:00|134.33|133.33|134.72|133.72|134.78|133.78|134.31|133.31|53
1742460000000|2025-03-20 08:40:00|134.7|133.7|134.68|133.68|134.72|133.72|134.63|133.63|37
1742460300000|2025-03-20 08:45:00|134.67|133.67|134.87|133.87|134.9|133.9|134.63|133.63|46
1742460600000|2025-03-20 08:50:00|134.86|133.86|134.73|133.73|134.86|133.86|134.63|133.63|36
1742460900000|2025-03-20 08:55:00|134.74|133.74|134.82|133.82|134.95|133.95|134.71|133.71|54
1742461200000|2025-03-20 09:00:00|134.84|133.84|134.95|133.95|135.05|134.05|134.81|133.81|45
1742461500000|2025-03-20 09:05:00|134.96|133.96|134.98|133.98|135.02|134.02|134.93|133.93|19
1742461800000|2025-03-20 09:10:00|134.97|133.97|134.9|133.9|134.97|133.97|134.85|133.85|18
1742462100000|2025-03-20 09:15:00|134.89|133.89|134.38|133.38|134.89|133.89|134.36|133.36|35
1742462400000|2025-03-20 09:20:00|134.36|133.36|134.41|133.41|134.45|133.45|134.31|133.31|21
1742462700000|2025-03-20 09:25:00|134.39|133.39|134.39|133.39|134.39|133.39|134.21|133.21|59
1742463000000|2025-03-20 09:30:00|134.4|133.4|134.38|133.38|134.44|133.44|134.28|133.28|53
1742463300000|2025-03-20 09:35:00|134.41|133.41|134.27|133.27|134.41|133.41|134.23|133.23|28
1742463600000|2025-03-20 09:40:00|134.25|133.25|134.25|133.25|134.27|133.27|134.2|133.2|18
1742463900000|2025-03-20 09:45:00|134.23|133.23|134.07|133.07|134.23|133.23|134.05|133.05|14
1742464200000|2025-03-20 09:50:00|134.06|133.06|133.95|132.95|134.1|133.1|133.93|132.93|20
1742464500000|2025-03-20 09:55:00|133.92|132.92|134|133|134.02|133.02|133.82|132.82|36
1742464800000|2025-03-20 10:00:00|133.96|132.96|133.95|132.95|134.26|133.26|133.9|132.9|53
1742465100000|2025-03-20 10:05:00|133.91|132.91|133.69|132.69|133.91|132.91|133.69|132.69|39
1742465400000|2025-03-20 10:10:00|133.68|132.68|132.94|131.94|133.68|132.68|132.72|131.72|101
1742465700000|2025-03-20 10:15:00|132.93|131.93|131.78|130.78|132.93|131.93|131.43|130.43|183
1742466000000|2025-03-20 10:20:00|131.76|130.76|131.91|130.91|132|131|131.23|130.23|233
1742466300000|2025-03-20 10:25:00|131.9|130.9|131.74|130.74|131.9|130.9|131.53|130.53|131
1742466600000|2025-03-20 10:30:00|131.73|130.73|131.46|130.46|131.73|130.73|131.2|130.2|141
1742466900000|2025-03-20 10:35:00|131.47|130.47|131.27|130.27|131.58|130.58|131.12|130.12|148
1742467200000|2025-03-20 10:40:00|131.26|130.26|131.34|130.34|131.42|130.42|131.19|130.19|86
1742467500000|2025-03-20 10:45:00|131.36|130.36|131.23|130.23|131.4|130.4|131.21|130.21|65
1742467800000|2025-03-20 10:50:00|131.24|130.24|131.12|130.12|131.24|130.24|130.89|129.89|59
1742468100000|2025-03-20 10:55:00|131.15|130.15|130.99|129.99|131.16|130.16|130.99|129.99|32
1742468400000|2025-03-20 11:00:00|131|130|131.53|130.53|131.53|130.53|130.93|129.93|102
1742468700000|2025-03-20 11:05:00|131.56|130.56|131.42|130.42|131.56|130.56|131.24|130.24|67
1742469000000|2025-03-20 11:10:00|131.41|130.41|131.32|130.32|131.41|130.41|131.16|130.16|78
1742469300000|2025-03-20 11:15:00|131.27|130.27|131.45|130.45|131.6|130.6|131.24|130.24|83
1742469600000|2025-03-20 11:20:00|131.43|130.43|131.13|130.13|131.46|130.46|131.08|130.08|66
1742469900000|2025-03-20 11:25:00|131.15|130.15|131.46|130.46|131.46|130.46|131.14|130.14|95
1742470200000|2025-03-20 11:30:00|131.44|130.44|131.81|130.81|131.84|130.84|131.43|130.43|99
1742470500000|2025-03-20 11:35:00|131.8|130.8|131.58|130.58|131.8|130.8|131.58|130.58|55
1742470800000|2025-03-20 11:40:00|131.56|130.56|131.59|130.59|131.61|130.61|131.45|130.45|65
1742471100000|2025-03-20 11:45:00|131.57|130.57|131.45|130.45|131.57|130.57|131.35|130.35|44
1742471400000|2025-03-20 11:50:00|131.49|130.49|131.32|130.32|131.51|130.51|131.29|130.29|44
1742471700000|2025-03-20 11:55:00|131.31|130.31|131.12|130.12|131.39|130.39|131.08|130.08|60
1742472000000|2025-03-20 12:00:00|131.19|130.19|130.93|129.93|131.2|130.2|130.93|129.93|63
1742472300000|2025-03-20 12:05:00|130.92|129.92|130.75|129.75|130.99|129.99|130.64|129.64|48
1742472600000|2025-03-20 12:10:00|130.72|129.72|131.01|130.01|131.01|130.01|130.72|129.72|74
1742472900000|2025-03-20 12:15:00|131.02|130.02|131.18|130.18|131.23|130.23|130.93|129.93|88
1742473200000|2025-03-20 12:20:00|131.19|130.19|131.21|130.21|131.32|130.32|131.16|130.16|64
1742473500000|2025-03-20 12:25:00|131.2|130.2|130.86|129.86|131.2|130.2|130.84|129.84|46
1742473800000|2025-03-20 12:30:00|130.9|129.9|131.19|130.19|131.26|130.26|130.9|129.9|68
1742474100000|2025-03-20 12:35:00|131.18|130.18|131.28|130.28|131.29|130.29|131.12|130.12|40
1742474400000|2025-03-20 12:40:00|131.29|130.29|131.36|130.36|131.36|130.36|131.17|130.17|45
1742474700000|2025-03-20 12:45:00|131.35|130.35|131.32|130.32|131.38|130.38|131.26|130.26|54
1742475000000|2025-03-20 12:50:00|131.31|130.31|131.34|130.34|131.39|130.39|131.24|130.24|39
1742475300000|2025-03-20 12:55:00|131.35|130.35|131.46|130.46|131.48|130.48|131.28|130.28|48
1742475600000|2025-03-20 13:00:00|131.45|130.45|131.24|130.24|131.45|130.45|131.24|130.24|52
1742475900000|2025-03-20 13:05:00|131.21|130.21|130.81|129.81|131.21|130.21|130.7|129.7|52
1742476200000|2025-03-20 13:10:00|130.83|129.83|131.06|130.06|131.1|130.1|130.8|129.8|65
1742476500000|2025-03-20 13:15:00|131.04|130.04|131.14|130.14|131.15|130.15|130.97|129.97|57
1742476800000|2025-03-20 13:20:00|131.12|130.12|130.74|129.74|131.12|130.12|130.6|129.6|68
1742477100000|2025-03-20 13:25:00|130.75|129.75|130.23|129.23|130.86|129.86|130.19|129.19|65
1742477400000|2025-03-20 13:30:00|130.24|129.24|130.75|129.75|130.88|129.88|130.23|129.23|168
1742477700000|2025-03-20 13:35:00|130.73|129.73|131.19|130.19|131.19|130.19|130.63|129.63|147
1742478000000|2025-03-20 13:40:00|131.22|130.22|131.31|130.31|131.64|130.64|131.18|130.18|171
1742478300000|2025-03-20 13:45:00|131.32|130.32|131.55|130.55|131.68|130.68|131.3|130.3|150
1742478600000|2025-03-20 13:50:00|131.52|130.52|130.96|129.96|131.56|130.56|130.96|129.96|115
1742478900000|2025-03-20 13:55:00|130.95|129.95|131.19|130.19|131.19|130.19|130.77|129.77|92
1742479200000|2025-03-20 14:00:00|131.17|130.17|132.1|131.1|132.33|131.33|131.16|130.16|161
1742479500000|2025-03-20 14:05:00|132.09|131.09|131.94|130.94|132.19|131.19|131.83|130.83|120
1742479800000|2025-03-20 14:10:00|131.93|130.93|131.5|130.5|131.93|130.93|131.34|130.34|86
1742480100000|2025-03-20 14:15:00|131.51|130.51|132.2|131.2|132.26|131.26|131.33|130.33|144
1742480400000|2025-03-20 14:20:00|132.18|131.18|132.29|131.29|132.29|131.29|131.99|130.99|150
1742480700000|2025-03-20 14:25:00|132.28|131.28|132.4|131.4|132.8|131.8|132.28|131.28|137
1742481000000|2025-03-20 14:30:00|132.41|131.41|131.56|130.56|132.41|131.41|131.55|130.55|93
1742481300000|2025-03-20 14:35:00|131.58|130.58|131.83|130.83|131.95|130.95|131.19|130.19|121
1742481600000|2025-03-20 14:40:00|131.79|130.79|131.69|130.69|131.79|130.79|131.41|130.41|123
1742481900000|2025-03-20 14:45:00|131.72|130.72|132.04|131.04|132.19|131.19|131.55|130.55|132
1742482200000|2025-03-20 14:50:00|132.02|131.02|131.6|130.6|132.1|131.1|131.53|130.53|140
1742482500000|2025-03-20 14:55:00|131.62|130.62|132.28|131.28|132.28|131.28|131.62|130.62|119
1742482800000|2025-03-20 15:00:00|132.3|131.3|130.52|129.52|132.31|131.31|129.95|128.95|200
1742483100000|2025-03-20 15:05:00|130.6|129.6|131.39|130.39|131.49|130.49|130.5|129.5|234
1742483400000|2025-03-20 15:10:00|131.34|130.34|131.04|130.04|131.5|130.5|131.01|130.01|169
1742483700000|2025-03-20 15:15:00|131.07|130.07|130.07|129.07|131.07|130.07|130.07|129.07|174
1742484000000|2025-03-20 15:20:00|130.08|129.08|130.2|129.2|130.3|129.3|129.75|128.75|173
1742484300000|2025-03-20 15:25:00|130.09|129.09|130.32|129.32|130.49|129.49|130.09|129.09|148
1742484600000|2025-03-20 15:30:00|130.33|129.33|129.63|128.63|130.37|129.37|129.63|128.63|164
1742484900000|2025-03-20 15:35:00|129.48|128.48|129.39|128.39|129.51|128.51|129.06|128.06|220
1742485200000|2025-03-20 15:40:00|129.4|128.4|129.38|128.38|129.73|128.73|129.32|128.32|208
1742485500000|2025-03-20 15:45:00|129.4|128.4|129.36|128.36|129.74|128.74|129.35|128.35|164
1742485800000|2025-03-20 15:50:00|129.35|128.35|129.44|128.44|129.57|128.57|129.16|128.16|142
1742486100000|2025-03-20 15:55:00|129.4|128.4|129.44|128.44|129.57|128.57|129.25|128.25|138
1742486400000|2025-03-20 16:00:00|129.42|128.42|129.69|128.69|129.87|128.87|129.18|128.18|152
1742486700000|2025-03-20 16:05:00|129.7|128.7|129.6|128.6|129.72|128.72|129.34|128.34|140
1742487000000|2025-03-20 16:10:00|129.59|128.59|129.25|128.25|129.61|128.61|129.24|128.24|129
1742487300000|2025-03-20 16:15:00|129.23|128.23|129.31|128.31|129.4|128.4|129.08|128.08|112
1742487600000|2025-03-20 16:20:00|129.29|128.29|129.29|128.29|129.35|128.35|128.89|127.89|159
1742487900000|2025-03-20 16:25:00|129.28|128.28|128.81|127.81|129.33|128.33|128.71|127.71|131
1742488200000|2025-03-20 16:30:00|128.79|127.79|128.18|127.18|128.88|127.88|128.16|127.16|195
1742488500000|2025-03-20 16:35:00|128.15|127.15|128.31|127.31|128.53|127.53|128|127|172
1742488800000|2025-03-20 16:40:00|128.32|127.32|127.96|126.96|128.33|127.33|127.76|126.76|147
1742489100000|2025-03-20 16:45:00|127.97|126.97|127.59|126.59|127.98|126.98|127.55|126.55|152
1742489400000|2025-03-20 16:50:00|127.56|126.56|127.58|126.58|127.62|126.62|127.18|126.18|160
1742489700000|2025-03-20 16:55:00|127.62|126.62|127.56|126.56|127.64|126.64|127.36|126.36|114
1742490000000|2025-03-20 17:00:00|127.53|126.53|127.83|126.83|127.87|126.87|127.46|126.46|130
1742490300000|2025-03-20 17:05:00|127.81|126.81|128.34|127.34|128.37|127.37|127.62|126.62|136
1742490600000|2025-03-20 17:10:00|128.38|127.38|128.27|127.27|128.45|127.45|128.06|127.06|127
1742490900000|2025-03-20 17:15:00|128.25|127.25|128.02|127.02|128.29|127.29|127.95|126.95|74
1742491200000|2025-03-20 17:20:00|128.04|127.04|127.83|126.83|128.04|127.04|127.77|126.77|62
1742491500000|2025-03-20 17:25:00|127.86|126.86|127.74|126.74|127.9|126.9|127.61|126.61|84
1742491800000|2025-03-20 17:30:00|127.77|126.77|127.88|126.88|127.99|126.99|127.72|126.72|103
1742492100000|2025-03-20 17:35:00|127.87|126.87|128.1|127.1|128.11|127.11|127.87|126.87|57
1742492400000|2025-03-20 17:40:00|128.09|127.09|128.56|127.56|128.56|127.56|128.08|127.08|70
1742492700000|2025-03-20 17:45:00|128.63|127.63|128.38|127.38|128.63|127.63|128.33|127.33|69
1742493000000|2025-03-20 17:50:00|128.37|127.37|128.01|127.01|128.39|127.39|128.01|127.01|63
1742493300000|2025-03-20 17:55:00|127.99|126.99|128.26|127.26|128.31|127.31|127.96|126.96|77
1742493600000|2025-03-20 18:00:00|128.27|127.27|128.3|127.3|128.4|127.4|128.2|127.2|72
1742493900000|2025-03-20 18:05:00|128.28|127.28|128.3|127.3|128.3|127.3|128.11|127.11|69
1742494200000|2025-03-20 18:10:00|128.31|127.31|128.49|127.49|128.54|127.54|128.3|127.3|62
1742494500000|2025-03-20 18:15:00|128.5|127.5|128.7|127.7|128.79|127.79|128.5|127.5|65
1742494800000|2025-03-20 18:20:00|128.67|127.67|128.31|127.31|128.67|127.67|128.19|127.19|74
1742495100000|2025-03-20 18:25:00|128.35|127.35|128.04|127.04|128.43|127.43|128.04|127.04|77
1742495400000|2025-03-20 18:30:00|128.05|127.05|128.14|127.14|128.16|127.16|128.02|127.02|68
1742495700000|2025-03-20 18:35:00|128.15|127.15|128.16|127.16|128.34|127.34|128.14|127.14|78
1742496000000|2025-03-20 18:40:00|128.15|127.15|127.82|126.82|128.15|127.15|127.8|126.8|39
1742496300000|2025-03-20 18:45:00|127.81|126.81|128.02|127.02|128.06|127.06|127.81|126.81|74
1742496600000|2025-03-20 18:50:00|128.01|127.01|128.13|127.13|128.17|127.17|127.9|126.9|70
1742496900000|2025-03-20 18:55:00|128.12|127.12|127.75|126.75|128.13|127.13|127.71|126.71|52
1742497200000|2025-03-20 19:00:00|127.76|126.76|127.93|126.93|127.94|126.94|127.73|126.73|64
1742497500000|2025-03-20 19:05:00|127.94|126.94|127.8|126.8|128.06|127.06|127.78|126.78|62
1742497800000|2025-03-20 19:10:00|127.81|126.81|127.94|126.94|127.94|126.94|127.8|126.8|51
1742498100000|2025-03-20 19:15:00|127.93|126.93|128.08|127.08|128.09|127.09|127.89|126.89|71
1742498400000|2025-03-20 19:20:00|128.1|127.1|128.24|127.24|128.41|127.41|128.1|127.1|63
1742498700000|2025-03-20 19:25:00|128.23|127.23|127.91|126.91|128.23|127.23|127.91|126.91|40
1742499000000|2025-03-20 19:30:00|127.92|126.92|128.13|127.13|128.23|127.23|127.91|126.91|64
1742499300000|2025-03-20 19:35:00|128.12|127.12|128.28|127.28|128.38|127.38|128.11|127.11|49
1742499600000|2025-03-20 19:40:00|128.31|127.31|128.41|127.41|128.49|127.49|128.31|127.31|41
1742499900000|2025-03-20 19:45:00|128.44|127.44|128.54|127.54|128.64|127.64|128.37|127.37|56
1742500200000|2025-03-20 19:50:00|128.5|127.5|128.51|127.51|128.54|127.54|128.3|127.3|74
1742500500000|2025-03-20 19:55:00|128.62|127.62|128.45|127.45|128.66|127.66|128.39|127.39|62
1742500800000|2025-03-20 20:00:00|128.44|127.44|128.44|127.44|128.55|127.55|128.34|127.34|54
1742501100000|2025-03-20 20:05:00|128.45|127.45|128.25|127.25|128.59|127.59|128.24|127.24|35
1742501400000|2025-03-20 20:10:00|128.27|127.27|128.3|127.3|128.34|127.34|128.22|127.22|34
1742501700000|2025-03-20 20:15:00|128.31|127.31|128.91|127.91|128.92|127.92|128.3|127.3|60
1742502000000|2025-03-20 20:20:00|128.9|127.9|128.75|127.75|129|128|128.72|127.72|53
1742502300000|2025-03-20 20:25:00|128.73|127.73|128.78|127.78|128.84|127.84|128.7|127.7|39
1742502600000|2025-03-20 20:30:00|128.79|127.79|128.67|127.67|128.79|127.79|128.63|127.63|29
1742502900000|2025-03-20 20:35:00|128.65|127.65|128.75|127.75|128.78|127.78|128.61|127.61|36
1742503200000|2025-03-20 20:40:00|128.8|127.8|128.72|127.72|128.92|127.92|128.72|127.72|22
1742503500000|2025-03-20 20:45:00|128.68|127.68|128.55|127.55|128.68|127.68|128.54|127.54|32
1742503800000|2025-03-20 20:50:00|128.54|127.54|128.51|127.51|128.63|127.63|128.51|127.51|21
1742504100000|2025-03-20 20:55:00|128.52|127.52|128.56|127.56|128.63|127.63|128.52|127.52|23
1742504400000|2025-03-20 21:00:00|128.55|127.55|128.78|127.78|128.78|127.78|128.55|127.55|34
1742504700000|2025-03-20 21:05:00|128.79|127.79|128.6|127.6|128.87|127.87|128.59|127.59|55
1742505000000|2025-03-20 21:10:00|128.59|127.59|128.28|127.28|128.6|127.6|128.24|127.24|76
1742505300000|2025-03-20 21:15:00|128.3|127.3|128.15|127.15|128.33|127.33|128.06|127.06|62
1742505600000|2025-03-20 21:20:00|128.16|127.16|128.17|127.17|128.2|127.2|128.15|127.15|13
1742505900000|2025-03-20 21:25:00|128.16|127.16|128.3|127.3|128.3|127.3|128.16|127.16|19
1742506200000|2025-03-20 21:30:00|128.31|127.31|128.51|127.51|128.53|127.53|128.31|127.31|23
1742506500000|2025-03-20 21:35:00|128.49|127.49|128.29|127.29|128.49|127.49|128.29|127.29|40
1742506800000|2025-03-20 21:40:00|128.28|127.28|128.33|127.33|128.33|127.33|128.15|127.15|60
1742507100000|2025-03-20 21:45:00|128.32|127.32|128.21|127.21|128.32|127.32|128.19|127.19|26
1742507400000|2025-03-20 21:50:00|128.2|127.2|128.14|127.14|128.22|127.22|128.09|127.09|45
1742507700000|2025-03-20 21:55:00|128.12|127.12|128.13|127.13|128.14|127.14|127.98|126.98|45
1742508000000|2025-03-20 22:00:00|128.09|127.09|128.21|127.21|128.33|127.33|127.93|126.93|82
1742508300000|2025-03-20 22:05:00|128.23|127.23|128.11|127.11|128.34|127.34|128.11|127.11|30
1742508600000|2025-03-20 22:10:00|128.09|127.09|128.26|127.26|128.31|127.31|128.09|127.09|27
1742508900000|2025-03-20 22:15:00|128.22|127.22|128.36|127.36|128.47|127.47|128.09|127.09|67
1742509200000|2025-03-20 22:20:00|128.34|127.34|128.27|127.27|128.34|127.34|128.18|127.18|39
1742509500000|2025-03-20 22:25:00|128.29|127.29|128.16|127.16|128.36|127.36|128.1|127.1|51
1742509800000|2025-03-20 22:30:00|128.15|127.15|128.3|127.3|128.32|127.32|128.1|127.1|75
1742510100000|2025-03-20 22:35:00|128.31|127.31|128.38|127.38|128.41|127.41|128.29|127.29|34
1742510400000|2025-03-20 22:40:00|128.37|127.37|128.39|127.39|128.43|127.43|128.2|127.2|37
1742510700000|2025-03-20 22:45:00|128.38|127.38|128.3|127.3|128.44|127.44|128.3|127.3|40
1742511000000|2025-03-20 22:50:00|128.28|127.28|127.99|126.99|128.28|127.28|127.91|126.91|33
1742511300000|2025-03-20 22:55:00|127.88|126.88|127.93|126.93|127.93|126.93|127.73|126.73|53
1742511600000|2025-03-20 23:00:00|127.94|126.94|127.95|126.95|127.97|126.97|127.75|126.75|75
1742511900000|2025-03-20 23:05:00|127.94|126.94|128.31|127.31|128.37|127.37|127.94|126.94|47
1742512200000|2025-03-20 23:10:00|128.32|127.32|128.28|127.28|128.57|127.57|128.28|127.28|53
1742512500000|2025-03-20 23:15:00|128.27|127.27|128.3|127.3|128.34|127.34|128.18|127.18|53
1742512800000|2025-03-20 23:20:00|128.29|127.29|128.41|127.41|128.41|127.41|128.2|127.2|55
1742513100000|2025-03-20 23:25:00|128.39|127.39|128.48|127.48|128.58|127.58|128.37|127.37|40
1742513400000|2025-03-20 23:30:00|128.44|127.44|128.59|127.59|128.63|127.63|128.37|127.37|59
1742513700000|2025-03-20 23:35:00|128.6|127.6|128.56|127.56|128.68|127.68|128.43|127.43|41
1742514000000|2025-03-20 23:40:00|128.55|127.55|128.31|127.31|128.57|127.57|128.3|127.3|40
1742514300000|2025-03-20 23:45:00|128.29|127.29|128.18|127.18|128.29|127.29|128.1|127.1|33
1742514600000|2025-03-20 23:50:00|128.21|127.21|128.11|127.11|128.25|127.25|128.11|127.11|24
1742514900000|2025-03-20 23:55:00|128.12|127.12|128.1|127.1|128.16|127.16|128.01|127.01|27
1742515200000|2025-03-21 00:00:00|128.09|127.09|128.32|127.32|128.32|127.32|127.91|126.91|75
1742515500000|2025-03-21 00:05:00|128.31|127.31|128.62|127.62|128.72|127.72|128.29|127.29|82
1742515800000|2025-03-21 00:10:00|128.61|127.61|128.88|127.88|129.04|128.04|128.61|127.61|87
1742516100000|2025-03-21 00:15:00|128.92|127.92|128.71|127.71|128.92|127.92|128.49|127.49|82
1742516400000|2025-03-21 00:20:00|128.75|127.75|128.51|127.51|128.82|127.82|128.5|127.5|63
1742516700000|2025-03-21 00:25:00|128.5|127.5|128.29|127.29|128.5|127.5|128.25|127.25|54
1742517000000|2025-03-21 00:30:00|128.26|127.26|128.52|127.52|128.55|127.55|128.15|127.15|80
1742517300000|2025-03-21 00:35:00|128.51|127.51|128.64|127.64|128.73|127.73|128.38|127.38|71
1742517600000|2025-03-21 00:40:00|128.61|127.61|128.52|127.52|128.65|127.65|128.52|127.52|50
1742517900000|2025-03-21 00:45:00|128.54|127.54|128.77|127.77|128.81|127.81|128.47|127.47|67
1742518200000|2025-03-21 00:50:00|128.76|127.76|128.93|127.93|129.04|128.04|128.7|127.7|59
1742518500000|2025-03-21 00:55:00|128.92|127.92|128.81|127.81|128.97|127.97|128.78|127.78|58
1742518800000|2025-03-21 01:00:00|128.78|127.78|129.07|128.07|129.1|128.1|128.72|127.72|77
1742519100000|2025-03-21 01:05:00|129.08|128.08|129.21|128.21|129.28|128.28|129.05|128.05|57
1742519400000|2025-03-21 01:10:00|129.2|128.2|129.24|128.24|129.31|128.31|129.1|128.1|46
1742519700000|2025-03-21 01:15:00|129.27|128.27|128.98|127.98|129.3|128.3|128.97|127.97|57
1742520000000|2025-03-21 01:20:00|128.97|127.97|128.68|127.68|128.98|127.98|128.63|127.63|57
1742520300000|2025-03-21 01:25:00|128.69|127.69|128.59|127.59|128.7|127.7|128.51|127.51|39
1742520600000|2025-03-21 01:30:00|128.61|127.61|128.93|127.93|128.93|127.93|128.59|127.59|54
1742520900000|2025-03-21 01:35:00|128.94|127.94|128.9|127.9|129.03|128.03|128.84|127.84|59
1742521200000|2025-03-21 01:40:00|128.88|127.88|128.9|127.9|128.9|127.9|128.78|127.78|32
1742521500000|2025-03-21 01:45:00|128.91|127.91|129.15|128.15|129.17|128.17|128.8|127.8|65
1742521800000|2025-03-21 01:50:00|129.17|128.17|129.25|128.25|129.3|128.3|128.99|127.99|60
1742522100000|2025-03-21 01:55:00|129.23|128.23|129.48|128.48|129.54|128.54|129.11|128.11|65
1742522400000|2025-03-21 02:00:00|129.47|128.47|129.43|128.43|129.57|128.57|129.42|128.42|64
1742522700000|2025-03-21 02:05:00|129.42|128.42|129.42|128.42|129.48|128.48|129.25|128.25|63
1742523000000|2025-03-21 02:10:00|129.41|128.41|129.2|128.2|129.41|128.41|129.2|128.2|66
1742523300000|2025-03-21 02:15:00|129.19|128.19|128.75|127.75|129.19|128.19|128.62|127.62|63
1742523600000|2025-03-21 02:20:00|128.73|127.73|128.83|127.83|128.85|127.85|128.62|127.62|50
1742523900000|2025-03-21 02:25:00|128.84|127.84|129.02|128.02|129.1|128.1|128.84|127.84|56
1742524200000|2025-03-21 02:30:00|129.04|128.04|128.94|127.94|129.07|128.07|128.82|127.82|39
1742524500000|2025-03-21 02:35:00|128.93|127.93|129.11|128.11|129.13|128.13|128.93|127.93|33
1742524800000|2025-03-21 02:40:00|129.09|128.09|129.04|128.04|129.18|128.18|129.03|128.03|26
1742525100000|2025-03-21 02:45:00|128.98|127.98|129.12|128.12|129.26|128.26|128.95|127.95|51
1742525400000|2025-03-21 02:50:00|129.09|128.09|128.77|127.77|129.15|128.15|128.74|127.74|56
1742525700000|2025-03-21 02:55:00|128.78|127.78|128.89|127.89|128.89|127.89|128.65|127.65|33
1742526000000|2025-03-21 03:00:00|128.86|127.86|128.68|127.68|128.94|127.94|128.58|127.58|65
1742526300000|2025-03-21 03:05:00|128.67|127.67|128.24|127.24|128.67|127.67|128.23|127.23|77
1742526600000|2025-03-21 03:10:00|128.23|127.23|128.18|127.18|128.35|127.35|128.16|127.16|56
1742526900000|2025-03-21 03:15:00|128.19|127.19|128.11|127.11|128.32|127.32|127.9|126.9|69
1742527200000|2025-03-21 03:20:00|128.08|127.08|128.29|127.29|128.33|127.33|128.04|127.04|54
1742527500000|2025-03-21 03:25:00|128.25|127.25|128.4|127.4|128.41|127.41|128.18|127.18|36
1742527800000|2025-03-21 03:30:00|128.39|127.39|128.33|127.33|128.52|127.52|128.27|127.27|52
1742528100000|2025-03-21 03:35:00|128.34|127.34|128.38|127.38|128.4|127.4|128.29|127.29|34
1742528400000|2025-03-21 03:40:00|128.4|127.4|128.56|127.56|128.64|127.64|128.4|127.4|55
1742528700000|2025-03-21 03:45:00|128.54|127.54|128.54|127.54|128.63|127.63|128.51|127.51|48
1742529000000|2025-03-21 03:50:00|128.57|127.57|128.42|127.42|128.58|127.58|128.27|127.27|37
1742529300000|2025-03-21 03:55:00|128.43|127.43|128.45|127.45|128.54|127.54|128.43|127.43|25
1742529600000|2025-03-21 04:00:00|128.49|127.49|128.75|127.75|128.78|127.78|128.49|127.49|50
1742529900000|2025-03-21 04:05:00|128.76|127.76|128.95|127.95|128.95|127.95|128.76|127.76|57
1742530200000|2025-03-21 04:10:00|128.98|127.98|128.92|127.92|129.06|128.06|128.89|127.89|35
1742530500000|2025-03-21 04:15:00|128.9|127.9|128.88|127.88|128.93|127.93|128.77|127.77|45
1742530800000|2025-03-21 04:20:00|128.89|127.89|129|128|129.13|128.13|128.89|127.89|52
1742531100000|2025-03-21 04:25:00|129.01|128.01|129.13|128.13|129.16|128.16|128.98|127.98|34
1742531400000|2025-03-21 04:30:00|129.09|128.09|128.99|127.99|129.1|128.1|128.98|127.98|38
1742531700000|2025-03-21 04:35:00|128.98|127.98|129.15|128.15|129.26|128.26|128.93|127.93|33
1742532000000|2025-03-21 04:40:00|129.14|128.14|129.09|128.09|129.17|128.17|129.08|128.08|30
1742532300000|2025-03-21 04:45:00|129.11|128.11|129.13|128.13|129.22|128.22|129.08|128.08|42
1742532600000|2025-03-21 04:50:00|129.15|128.15|129.02|128.02|129.24|128.24|128.98|127.98|41
1742532900000|2025-03-21 04:55:00|129.01|128.01|128.95|127.95|129.02|128.02|128.9|127.9|26
1742533200000|2025-03-21 05:00:00|128.96|127.96|129|128|129.19|128.19|128.91|127.91|56
1742533500000|2025-03-21 05:05:00|128.95|127.95|128.44|127.44|128.97|127.97|128.41|127.41|47
1742533800000|2025-03-21 05:10:00|128.43|127.43|128.39|127.39|128.51|127.51|128.33|127.33|57
1742534100000|2025-03-21 05:15:00|128.38|127.38|128.31|127.31|128.46|127.46|128.23|127.23|54
1742534400000|2025-03-21 05:20:00|128.33|127.33|128.44|127.44|128.44|127.44|128.28|127.28|41
1742534700000|2025-03-21 05:25:00|128.45|127.45|128.35|127.35|128.58|127.58|128.34|127.34|33
1742535000000|2025-03-21 05:30:00|128.32|127.32|128.55|127.55|128.55|127.55|128.23|127.23|51
1742535300000|2025-03-21 05:35:00|128.58|127.58|128.35|127.35|128.67|127.67|128.35|127.35|35
1742535600000|2025-03-21 05:40:00|128.36|127.36|128.44|127.44|128.53|127.53|128.36|127.36|29
1742535900000|2025-03-21 05:45:00|128.45|127.45|128.24|127.24|128.54|127.54|128.11|127.11|66
1742536200000|2025-03-21 05:50:00|128.23|127.23|128.41|127.41|128.41|127.41|128.22|127.22|62
1742536500000|2025-03-21 05:55:00|128.42|127.42|128.78|127.78|128.8|127.8|128.35|127.35|65
1742536800000|2025-03-21 06:00:00|128.79|127.79|128.88|127.88|128.95|127.95|128.68|127.68|67
1742537100000|2025-03-21 06:05:00|128.87|127.87|128.53|127.53|128.91|127.91|128.46|127.46|73
1742537400000|2025-03-21 06:10:00|128.54|127.54|128.64|127.64|128.7|127.7|128.49|127.49|58
1742537700000|2025-03-21 06:15:00|128.63|127.63|128.78|127.78|128.78|127.78|128.47|127.47|70
1742538000000|2025-03-21 06:20:00|128.74|127.74|128.88|127.88|128.95|127.95|128.74|127.74|66
1742538300000|2025-03-21 06:25:00|128.87|127.87|128.88|127.88|128.94|127.94|128.81|127.81|38
1742538600000|2025-03-21 06:30:00|128.89|127.89|128.63|127.63|128.89|127.89|128.55|127.55|62
1742538900000|2025-03-21 06:35:00|128.62|127.62|128.81|127.81|128.82|127.82|128.58|127.58|68
1742539200000|2025-03-21 06:40:00|128.8|127.8|128.61|127.61|128.84|127.84|128.6|127.6|52
1742539500000|2025-03-21 06:45:00|128.62|127.62|128.51|127.51|128.71|127.71|128.38|127.38|55
1742539800000|2025-03-21 06:50:00|128.49|127.49|128.63|127.63|128.64|127.64|128.43|127.43|50
1742540100000|2025-03-21 06:55:00|128.64|127.64|128.62|127.62|128.67|127.67|128.57|127.57|27
1742540400000|2025-03-21 07:00:00|128.6|127.6|128.47|127.47|128.72|127.72|128.42|127.42|69
1742540700000|2025-03-21 07:05:00|128.46|127.46|128.44|127.44|128.55|127.55|128.32|127.32|44
1742541000000|2025-03-21 07:10:00|128.45|127.45|128.43|127.43|128.54|127.54|128.35|127.35|42
1742541300000|2025-03-21 07:15:00|128.45|127.45|128.06|127.06|128.45|127.45|127.91|126.91|89
1742541600000|2025-03-21 07:20:00|128.04|127.04|128.15|127.15|128.24|127.24|127.95|126.95|74
1742541900000|2025-03-21 07:25:00|128.14|127.14|128.35|127.35|128.42|127.42|128.13|127.13|55
1742542200000|2025-03-21 07:30:00|128.34|127.34|128.43|127.43|128.46|127.46|128.29|127.29|37
1742542500000|2025-03-21 07:35:00|128.44|127.44|128.29|127.29|128.49|127.49|128.28|127.28|54
1742542800000|2025-03-21 07:40:00|128.3|127.3|128.45|127.45|128.45|127.45|128.3|127.3|46
1742543100000|2025-03-21 07:45:00|128.49|127.49|128.6|127.6|128.77|127.77|128.49|127.49|69
1742543400000|2025-03-21 07:50:00|128.58|127.58|128.62|127.62|128.84|127.84|128.58|127.58|69
1742543700000|2025-03-21 07:55:00|128.64|127.64|128.58|127.58|128.72|127.72|128.54|127.54|52
1742544000000|2025-03-21 08:00:00|128.56|127.56|129.05|128.05|129.05|128.05|128.54|127.54|82
1742544300000|2025-03-21 08:05:00|129.04|128.04|129.21|128.21|129.34|128.34|128.97|127.97|68
1742544600000|2025-03-21 08:10:00|129.24|128.24|128.97|127.97|129.24|128.24|128.84|127.84|91
1742544900000|2025-03-21 08:15:00|128.96|127.96|128.55|127.55|128.96|127.96|128.55|127.55|65
1742545200000|2025-03-21 08:20:00|128.56|127.56|128.75|127.75|128.75|127.75|128.54|127.54|66
1742545500000|2025-03-21 08:25:00|128.76|127.76|128.71|127.71|128.92|127.92|128.68|127.68|86
1742545800000|2025-03-21 08:30:00|128.66|127.66|128.33|127.33|128.7|127.7|128.33|127.33|83
1742546100000|2025-03-21 08:35:00|128.34|127.34|129.01|128.01|129.04|128.04|128.34|127.34|88
1742546400000|2025-03-21 08:40:00|129|128|128.84|127.84|129.12|128.12|128.78|127.78|57
1742546700000|2025-03-21 08:45:00|128.87|127.87|128.82|127.82|129.12|128.12|128.82|127.82|87
1742547000000|2025-03-21 08:50:00|128.81|127.81|128.98|127.98|129.15|128.15|128.72|127.72|74
1742547300000|2025-03-21 08:55:00|129|128|128.89|127.89|129.03|128.03|128.85|127.85|52
1742547600000|2025-03-21 09:00:00|128.88|127.88|128.83|127.83|128.98|127.98|128.78|127.78|76
1742547900000|2025-03-21 09:05:00|128.79|127.79|128.73|127.73|128.79|127.79|128.56|127.56|92
1742548200000|2025-03-21 09:10:00|128.71|127.71|128.88|127.88|128.88|127.88|128.54|127.54|105
1742548500000|2025-03-21 09:15:00|128.91|127.91|129.25|128.25|129.25|128.25|128.91|127.91|78
1742548800000|2025-03-21 09:20:00|129.23|128.23|129.48|128.48|129.48|128.48|129.2|128.2|89
1742549100000|2025-03-21 09:25:00|129.45|128.45|129.29|128.29|129.6|128.6|129.26|128.26|66
1742549400000|2025-03-21 09:30:00|129.24|128.24|129.05|128.05|129.24|128.24|128.97|127.97|77
1742549700000|2025-03-21 09:35:00|129.03|128.03|128.8|127.8|129.06|128.06|128.8|127.8|70
1742550000000|2025-03-21 09:40:00|128.81|127.81|128.42|127.42|128.87|127.87|128.38|127.38|73
1742550300000|2025-03-21 09:45:00|128.43|127.43|128.32|127.32|128.57|127.57|128.23|127.23|82
1742550600000|2025-03-21 09:50:00|128.31|127.31|128.24|127.24|128.36|127.36|128.17|127.17|61
1742550900000|2025-03-21 09:55:00|128.23|127.23|128.13|127.13|128.3|127.3|128.1|127.1|70
1742551200000|2025-03-21 10:00:00|128.12|127.12|128.26|127.26|128.26|127.26|128.06|127.06|60
1742551500000|2025-03-21 10:05:00|128.27|127.27|128.32|127.32|128.46|127.46|128.27|127.27|57
1742551800000|2025-03-21 10:10:00|128.35|127.35|128.3|127.3|128.39|127.39|128.17|127.17|59
1742552100000|2025-03-21 10:15:00|128.28|127.28|127.9|126.9|128.42|127.42|127.79|126.79|84
1742552400000|2025-03-21 10:20:00|127.91|126.91|127.23|126.23|127.98|126.98|126.93|125.93|139
1742552700000|2025-03-21 10:25:00|127.24|126.24|126.9|125.9|127.28|126.28|126.8|125.8|118
1742553000000|2025-03-21 10:30:00|126.91|125.91|126.57|125.57|126.95|125.95|126.47|125.47|146
1742553300000|2025-03-21 10:35:00|126.58|125.58|126.91|125.91|126.91|125.91|126.57|125.57|111
1742553600000|2025-03-21 10:40:00|126.93|125.93|127.13|126.13|127.16|126.16|126.82|125.82|96
1742553900000|2025-03-21 10:45:00|127.1|126.1|127.33|126.33|127.33|126.33|127.07|126.07|71
1742554200000|2025-03-21 10:50:00|127.32|126.32|127.32|126.32|127.41|126.41|127.17|126.17|57
1742554500000|2025-03-21 10:55:00|127.33|126.33|127.12|126.12|127.33|126.33|127.06|126.06|59
1742554800000|2025-03-21 11:00:00|127.14|126.14|127.13|126.13|127.14|126.14|126.82|125.82|73
1742555100000|2025-03-21 11:05:00|127.14|126.14|127.18|126.18|127.2|126.2|126.96|125.96|53
1742555400000|2025-03-21 11:10:00|127.19|126.19|127|126|127.27|126.27|126.86|125.86|51
1742555700000|2025-03-21 11:15:00|126.99|125.99|126.68|125.68|127.11|126.11|126.66|125.66|61
1742556000000|2025-03-21 11:20:00|126.69|125.69|126.55|125.55|126.7|125.7|126.42|125.42|49
1742556300000|2025-03-21 11:25:00|126.54|125.54|126.32|125.32|126.65|125.65|126.29|125.29|66
1742556600000|2025-03-21 11:30:00|126.3|125.3|126.7|125.7|126.7|125.7|126.3|125.3|99
1742556900000|2025-03-21 11:35:00|126.67|125.67|126.63|125.63|126.85|125.85|126.59|125.59|81
1742557200000|2025-03-21 11:40:00|126.61|125.61|126.83|125.83|126.87|125.87|126.6|125.6|64
1742557500000|2025-03-21 11:45:00|126.84|125.84|127.04|126.04|127.1|126.1|126.84|125.84|77
1742557800000|2025-03-21 11:50:00|127.03|126.03|126.91|125.91|127.13|126.13|126.91|125.91|74
1742558100000|2025-03-21 11:55:00|126.92|125.92|126.9|125.9|126.99|125.99|126.81|125.81|59
1742558400000|2025-03-21 12:00:00|126.85|125.85|126.88|125.88|126.94|125.94|126.66|125.66|74
1742558700000|2025-03-21 12:05:00|126.87|125.87|127.11|126.11|127.11|126.11|126.83|125.83|78
1742559000000|2025-03-21 12:10:00|127.07|126.07|127.11|126.11|127.26|126.26|127.07|126.07|63
1742559300000|2025-03-21 12:15:00|127.13|126.13|127.05|126.05|127.24|126.24|126.96|125.96|67
1742559600000|2025-03-21 12:20:00|127.06|126.06|127.34|126.34|127.34|126.34|126.97|125.97|65
1742559900000|2025-03-21 12:25:00|127.31|126.31|127.34|126.34|127.34|126.34|127.25|126.25|25
1742560200000|2025-03-21 12:30:00|127.35|126.35|127.07|126.07|127.42|126.42|127.05|126.05|76
1742560500000|2025-03-21 12:35:00|127.08|126.08|126.72|125.72|127.21|126.21|126.72|125.72|74
1742560800000|2025-03-21 12:40:00|126.71|125.71|126.49|125.49|126.71|125.71|126.26|125.26|137
1742561100000|2025-03-21 12:45:00|126.51|125.51|126.74|125.74|126.78|125.78|126.51|125.51|75
1742561400000|2025-03-21 12:50:00|126.73|125.73|126.34|125.34|126.78|125.78|126.33|125.33|81
1742561700000|2025-03-21 12:55:00|126.35|125.35|126.36|125.36|126.6|125.6|126.26|125.26|128
1742562000000|2025-03-21 13:00:00|126.37|125.37|126.79|125.79|126.81|125.81|126.29|125.29|87
1742562300000|2025-03-21 13:05:00|126.78|125.78|126.77|125.77|126.88|125.88|126.74|125.74|57
1742562600000|2025-03-21 13:10:00|126.76|125.76|126.77|125.77|126.91|125.91|126.74|125.74|71
1742562900000|2025-03-21 13:15:00|126.76|125.76|126.83|125.83|126.92|125.92|126.66|125.66|83
1742563200000|2025-03-21 13:20:00|126.82|125.82|126.48|125.48|126.82|125.82|126.36|125.36|84
1742563500000|2025-03-21 13:25:00|126.43|125.43|126.58|125.58|126.63|125.63|126.38|125.38|112
1742563800000|2025-03-21 13:30:00|126.56|125.56|126.16|125.16|126.9|125.9|125.93|124.93|154
1742564100000|2025-03-21 13:35:00|126.18|125.18|126.34|125.34|126.38|125.38|125.93|124.93|184
1742564400000|2025-03-21 13:40:00|126.36|125.36|127.27|126.27|127.28|126.28|126.31|125.31|154
1742564700000|2025-03-21 13:45:00|127.29|126.29|127.54|126.54|127.76|126.76|127.11|126.11|187
1742565000000|2025-03-21 13:50:00|127.53|126.53|127.87|126.87|127.93|126.93|127.48|126.48|143
1742565300000|2025-03-21 13:55:00|127.85|126.85|127.7|126.7|128.04|127.04|127.66|126.66|113
1742565600000|2025-03-21 14:00:00|127.71|126.71|127.34|126.34|127.73|126.73|127.22|126.22|125
1742565900000|2025-03-21 14:05:00|127.37|126.37|126.87|125.87|127.43|126.43|126.87|125.87|133
1742566200000|2025-03-21 14:10:00|126.86|125.86|127.05|126.05|127.23|126.23|126.7|125.7|117
1742566500000|2025-03-21 14:15:00|127.04|126.04|127.31|126.31|127.33|126.33|126.93|125.93|126
1742566800000|2025-03-21 14:20:00|127.32|126.32|127.66|126.66|127.78|126.78|127.22|126.22|123
1742567100000|2025-03-21 14:25:00|127.65|126.65|127.8|126.8|128.19|127.19|127.61|126.61|139
1742567400000|2025-03-21 14:30:00|127.79|126.79|127.99|126.99|128.27|127.27|127.79|126.79|117
1742567700000|2025-03-21 14:35:00|127.95|126.95|127.44|126.44|127.98|126.98|127.44|126.44|100
1742568000000|2025-03-21 14:40:00|127.43|126.43|127.29|126.29|127.5|126.5|127.27|126.27|100
1742568300000|2025-03-21 14:45:00|127.3|126.3|127.3|126.3|127.52|126.52|127.29|126.29|91
1742568600000|2025-03-21 14:50:00|127.27|126.27|127.2|126.2|127.29|126.29|127.05|126.05|65
1742568900000|2025-03-21 14:55:00|127.21|126.21|127.58|126.58|127.6|126.6|127.16|126.16|79
1742569200000|2025-03-21 15:00:00|127.59|126.59|127.2|126.2|127.62|126.62|127.2|126.2|98
1742569500000|2025-03-21 15:05:00|127.19|126.19|127.29|126.29|127.38|126.38|127.04|126.04|87
1742569800000|2025-03-21 15:10:00|127.3|126.3|126.75|125.75|127.43|126.43|126.74|125.74|74
1742570100000|2025-03-21 15:15:00|126.76|125.76|126.77|125.77|127.12|126.12|126.71|125.71|110
1742570400000|2025-03-21 15:20:00|126.73|125.73|127|126|127.02|126.02|126.73|125.73|98
1742570700000|2025-03-21 15:25:00|127.02|126.02|126.9|125.9|127.04|126.04|126.81|125.81|84
1742571000000|2025-03-21 15:30:00|126.89|125.89|126.98|125.98|127.27|126.27|126.87|125.87|83
1742571300000|2025-03-21 15:35:00|126.95|125.95|126.84|125.84|126.95|125.95|126.78|125.78|53
1742571600000|2025-03-21 15:40:00|126.82|125.82|126.55|125.55|126.82|125.82|126.5|125.5|37
1742571900000|2025-03-21 15:45:00|126.53|125.53|126.64|125.64|126.7|125.7|126.45|125.45|98
1742572200000|2025-03-21 15:50:00|126.63|125.63|126.52|125.52|126.73|125.73|126.35|125.35|89
1742572500000|2025-03-21 15:55:00|126.53|125.53|126.48|125.48|126.68|125.68|126.45|125.45|54
1742572800000|2025-03-21 16:00:00|126.47|125.47|126.15|125.15|126.47|125.47|126.04|125.04|111
1742573100000|2025-03-21 16:05:00|126.17|125.17|125.69|124.69|126.17|125.17|125.64|124.64|129
1742573400000|2025-03-21 16:10:00|125.71|124.71|126.3|125.3|126.3|125.3|125.69|124.69|105
1742573700000|2025-03-21 16:15:00|126.29|125.29|125.39|124.39|126.29|125.29|125.37|124.37|131
1742574000000|2025-03-21 16:20:00|125.4|124.4|126.09|125.09|126.09|125.09|125.4|124.4|109
1742574300000|2025-03-21 16:25:00|126.1|125.1|126.1|125.1|126.2|125.2|126.01|125.01|71
1742574600000|2025-03-21 16:30:00|126.11|125.11|126.66|125.66|126.68|125.68|126.08|125.08|115
1742574900000|2025-03-21 16:35:00|126.64|125.64|126.51|125.51|126.69|125.69|126.44|125.44|95
1742575200000|2025-03-21 16:40:00|126.5|125.5|125.99|124.99|126.5|125.5|125.96|124.96|77
1742575500000|2025-03-21 16:45:00|126.01|125.01|126.69|125.69|126.74|125.74|125.99|124.99|78
1742575800000|2025-03-21 16:50:00|126.67|125.67|126.94|125.94|127|126|126.63|125.63|82
1742576100000|2025-03-21 16:55:00|126.93|125.93|127.2|126.2|127.23|126.23|126.87|125.87|65
1742576400000|2025-03-21 17:00:00|127.24|126.24|126.8|125.8|127.26|126.26|126.76|125.76|59
1742576700000|2025-03-21 17:05:00|126.79|125.79|127.1|126.1|127.14|126.14|126.77|125.77|47
1742577000000|2025-03-21 17:10:00|127.12|126.12|126.92|125.92|127.29|126.29|126.92|125.92|78
1742577300000|2025-03-21 17:15:00|126.9|125.9|126.8|125.8|127.07|126.07|126.79|125.79|52
1742577600000|2025-03-21 17:20:00|126.79|125.79|126.95|125.95|127.08|126.08|126.79|125.79|69
1742577900000|2025-03-21 17:25:00|126.96|125.96|126.87|125.87|126.98|125.98|126.73|125.73|59
1742578200000|2025-03-21 17:30:00|126.88|125.88|126.63|125.63|126.97|125.97|126.62|125.62|77
1742578500000|2025-03-21 17:35:00|126.66|125.66|126.77|125.77|126.78|125.78|126.63|125.63|42
1742578800000|2025-03-21 17:40:00|126.81|125.81|127.08|126.08|127.16|126.16|126.81|125.81|61
1742579100000|2025-03-21 17:45:00|127.09|126.09|127.46|126.46|127.49|126.49|127.06|126.06|67
1742579400000|2025-03-21 17:50:00|127.43|126.43|127.31|126.31|127.51|126.51|127.29|126.29|27
1742579700000|2025-03-21 17:55:00|127.34|126.34|127.4|126.4|127.44|126.44|127.26|126.26|23
1742580000000|2025-03-21 18:00:00|127.38|126.38|127.09|126.09|127.38|126.38|127.09|126.09|23
1742580300000|2025-03-21 18:05:00|127.08|126.08|126.84|125.84|127.08|126.08|126.76|125.76|45
1742580600000|2025-03-21 18:10:00|126.83|125.83|126.73|125.73|126.88|125.88|126.6|125.6|50
1742580900000|2025-03-21 18:15:00|126.74|125.74|126.83|125.83|126.96|125.96|126.71|125.71|61
1742581200000|2025-03-21 18:20:00|126.84|125.84|126.85|125.85|126.93|125.93|126.74|125.74|48
1742581500000|2025-03-21 18:25:00|126.86|125.86|126.95|125.95|127.02|126.02|126.76|125.76|61
1742581800000|2025-03-21 18:30:00|126.96|125.96|128.82|127.82|129.81|128.81|126.96|125.96|198
1742582100000|2025-03-21 18:35:00|128.81|127.81|129.99|128.99|130.21|129.21|128.56|127.56|279
1742582400000|2025-03-21 18:40:00|129.96|128.96|129.5|128.5|129.97|128.97|129.34|128.34|186
1742582700000|2025-03-21 18:45:00|129.51|128.51|128.22|127.22|129.51|128.51|128.19|127.19|164
1742583000000|2025-03-21 18:50:00|128.19|127.19|127.97|126.97|128.52|127.52|127.97|126.97|136
1742583300000|2025-03-21 18:55:00|127.99|126.99|127.8|126.8|128.16|127.16|127.74|126.74|146
1742583600000|2025-03-21 19:00:00|127.81|126.81|128.06|127.06|128.34|127.34|127.73|126.73|147
1742583900000|2025-03-21 19:05:00|128.09|127.09|128.27|127.27|128.4|127.4|128|127|136
1742584200000|2025-03-21 19:10:00|128.26|127.26|128.42|127.42|128.59|127.59|128.26|127.26|99
1742584500000|2025-03-21 19:15:00|128.43|127.43|128.79|127.79|128.99|127.99|128.4|127.4|124
1742584800000|2025-03-21 19:20:00|128.78|127.78|128.95|127.95|129.05|128.05|128.6|127.6|114
1742585100000|2025-03-21 19:25:00|128.93|127.93|128.42|127.42|128.93|127.93|128.39|127.39|94
1742585400000|2025-03-21 19:30:00|128.45|127.45|128.55|127.55|128.67|127.67|128.26|127.26|90
1742585700000|2025-03-21 19:35:00|128.48|127.48|128.38|127.38|128.73|127.73|128.32|127.32|92
1742586000000|2025-03-21 19:40:00|128.35|127.35|128.18|127.18|128.35|127.35|128.11|127.11|85
1742586300000|2025-03-21 19:45:00|128.17|127.17|128.38|127.38|128.48|127.48|128.17|127.17|71
1742586600000|2025-03-21 19:50:00|128.43|127.43|128.72|127.72|128.75|127.75|128.42|127.42|73
1742586900000|2025-03-21 19:55:00|128.73|127.73|128.74|127.74|128.79|127.79|128.67|127.67|49
1742587200000|2025-03-21 20:00:00|128.75|127.75|128.51|127.51|128.8|127.8|128.44|127.44|108
1742587500000|2025-03-21 20:05:00|128.5|127.5|128.45|127.45|128.63|127.63|128.45|127.45|74
1742587800000|2025-03-21 20:10:00|128.44|127.44|128.5|127.5|128.54|127.54|128.37|127.37|76
1742588100000|2025-03-21 20:15:00|128.51|127.51|128.61|127.61|128.65|127.65|128.36|127.36|84
1742588400000|2025-03-21 20:20:00|128.59|127.59|128.42|127.42|128.68|127.68|128.36|127.36|75
1742588700000|2025-03-21 20:25:00|128.43|127.43|128.42|127.42|128.59|127.59|128.42|127.42|82
1742589000000|2025-03-21 20:30:00|128.41|127.41|128.46|127.46|128.53|127.53|128.4|127.4|78
1742589300000|2025-03-21 20:35:00|128.45|127.45|128.75|127.75|128.91|127.91|128.42|127.42|142
1742589600000|2025-03-21 20:40:00|128.74|127.74|128.65|127.65|128.74|127.74|128.47|127.47|81
1742589900000|2025-03-21 20:45:00|128.63|127.63|128.71|127.71|128.79|127.79|128.48|127.48|77
1742590200000|2025-03-21 20:50:00|128.72|127.72|128.94|127.94|129.02|128.02|128.72|127.72|70
1742590500000|2025-03-21 20:55:00|128.93|127.93|129.04|128.04|129.04|128.04|128.89|127.89|78
1742630400000|2025-03-22 08:00:00|129.32|128.32|129.47|128.47|129.47|128.47|129.32|128.32|67
1742630700000|2025-03-22 08:05:00|129.46|128.46|129.44|128.44|129.49|128.49|129.41|128.41|25
1742631000000|2025-03-22 08:10:00|129.45|128.45|129.59|128.59|129.69|128.69|129.44|128.44|55
1742631300000|2025-03-22 08:15:00|129.6|128.6|129.56|128.56|129.73|128.73|129.55|128.55|33
1742631600000|2025-03-22 08:20:00|129.55|128.55|129.47|128.47|129.65|128.65|129.45|128.45|61
1742631900000|2025-03-22 08:25:00|129.46|128.46|129.45|128.45|129.52|128.52|129.43|128.43|41
1742632200000|2025-03-22 08:30:00|129.46|128.46|129.39|128.39|129.53|128.53|129.28|128.28|57
1742632500000|2025-03-22 08:35:00|129.37|128.37|129.66|128.66|129.66|128.66|129.36|128.36|58
1742632800000|2025-03-22 08:40:00|129.67|128.67|129.67|128.67|129.76|128.76|129.63|128.63|52
1742633100000|2025-03-22 08:45:00|129.68|128.68|129.85|128.85|129.85|128.85|129.59|128.59|63
1742633400000|2025-03-22 08:50:00|129.86|128.86|129.91|128.91|129.95|128.95|129.81|128.81|43
1742633700000|2025-03-22 08:55:00|129.92|128.92|129.92|128.92|130.09|129.09|129.91|128.91|36
1742634000000|2025-03-22 09:00:00|129.93|128.93|129.95|128.95|130.05|129.05|129.93|128.93|43
1742634300000|2025-03-22 09:05:00|129.96|128.96|130.22|129.22|130.24|129.24|129.96|128.96|63
1742634600000|2025-03-22 09:10:00|130.23|129.23|130.41|129.41|130.42|129.42|130.22|129.22|53
1742634900000|2025-03-22 09:15:00|130.42|129.42|130.64|129.64|130.98|129.98|130.42|129.42|125
1742635200000|2025-03-22 09:20:00|130.63|129.63|131.28|130.28|131.38|130.38|130.63|129.63|150
1742635500000|2025-03-22 09:25:00|131.29|130.29|130.96|129.96|131.4|130.4|130.93|129.93|96
1742635800000|2025-03-22 09:30:00|130.97|129.97|131.03|130.03|131.28|130.28|130.96|129.96|125
1742636100000|2025-03-22 09:35:00|131.04|130.04|131.3|130.3|131.43|130.43|131.04|130.04|92
1742636400000|2025-03-22 09:40:00|131.31|130.31|131.62|130.62|131.81|130.81|131.31|130.31|149
1742636700000|2025-03-22 09:45:00|131.63|130.63|131.43|130.43|131.89|130.89|131.41|130.41|154
1742637000000|2025-03-22 09:50:00|131.42|130.42|131.37|130.37|131.55|130.55|131.26|130.26|113
1742637300000|2025-03-22 09:55:00|131.36|130.36|131.21|130.21|131.36|130.36|131.17|130.17|57
1742637600000|2025-03-22 10:00:00|131.24|130.24|131.3|130.3|131.53|130.53|131.14|130.14|89
1742637900000|2025-03-22 10:05:00|131.31|130.31|131.52|130.52|131.52|130.52|131.27|130.27|74
1742638200000|2025-03-22 10:10:00|131.51|130.51|131.51|130.51|131.57|130.57|131.43|130.43|72
1742638500000|2025-03-22 10:15:00|131.52|130.52|131.97|130.97|132.05|131.05|131.52|130.52|121
1742638800000|2025-03-22 10:20:00|131.98|130.98|131.62|130.62|131.98|130.98|131.56|130.56|77
1742639100000|2025-03-22 10:25:00|131.65|130.65|131.44|130.44|131.65|130.65|131.41|130.41|74
1742639400000|2025-03-22 10:30:00|131.42|130.42|131.56|130.56|131.66|130.66|131.38|130.38|107
1742639700000|2025-03-22 10:35:00|131.57|130.57|131.92|130.92|132.06|131.06|131.57|130.57|90
1742640000000|2025-03-22 10:40:00|131.94|130.94|132|131|132.34|131.34|131.92|130.92|102
1742640300000|2025-03-22 10:45:00|131.99|130.99|131.76|130.76|132.31|131.31|131.74|130.74|133
1742640600000|2025-03-22 10:50:00|131.77|130.77|131.85|130.85|132.05|131.05|131.77|130.77|93
1742640900000|2025-03-22 10:55:00|131.84|130.84|131.84|130.84|131.93|130.93|131.75|130.75|46
1742641200000|2025-03-22 11:00:00|131.83|130.83|131.92|130.92|132.1|131.1|131.83|130.83|94
1742641500000|2025-03-22 11:05:00|131.91|130.91|131.42|130.42|132.07|131.07|131.36|130.36|108
1742641800000|2025-03-22 11:10:00|131.41|130.41|131.24|130.24|131.43|130.43|131.13|130.13|107
1742642100000|2025-03-22 11:15:00|131.23|130.23|131.23|130.23|131.26|130.26|131.15|130.15|77
1742642400000|2025-03-22 11:20:00|131.21|130.21|131.28|130.28|131.33|130.33|131.14|130.14|45
1742642700000|2025-03-22 11:25:00|131.27|130.27|131.23|130.23|131.43|130.43|131.23|130.23|97
1742643000000|2025-03-22 11:30:00|131.24|130.24|131.03|130.03|131.27|130.27|131.01|130.01|105
1742643300000|2025-03-22 11:35:00|131.02|130.02|130.96|129.96|131.11|130.11|130.94|129.94|83
1742643600000|2025-03-22 11:40:00|130.97|129.97|130.91|129.91|131.07|130.07|130.8|129.8|90
1742643900000|2025-03-22 11:45:00|130.9|129.9|130.88|129.88|130.99|129.99|130.86|129.86|87
1742644200000|2025-03-22 11:50:00|130.89|129.89|130.82|129.82|131.04|130.04|130.81|129.81|91
1742644500000|2025-03-22 11:55:00|130.81|129.81|130.86|129.86|130.95|129.95|130.75|129.75|76
1742644800000|2025-03-22 12:00:00|130.87|129.87|130.74|129.74|131.02|130.02|130.74|129.74|91
1742645100000|2025-03-22 12:05:00|130.72|129.72|130.92|129.92|130.92|129.92|130.69|129.69|66
1742645400000|2025-03-22 12:10:00|130.93|129.93|130.96|129.96|130.96|129.96|130.81|129.81|60
1742645700000|2025-03-22 12:15:00|131|130|130.74|129.74|131.02|130.02|130.72|129.72|41
1742646000000|2025-03-22 12:20:00|130.75|129.75|130.82|129.82|131|130|130.75|129.75|128
1742646300000|2025-03-22 12:25:00|130.81|129.81|130.74|129.74|130.85|129.85|130.68|129.68|81
1742646600000|2025-03-22 12:30:00|130.76|129.76|130.51|129.51|130.78|129.78|130.51|129.51|89
1742646900000|2025-03-22 12:35:00|130.52|129.52|130.54|129.54|130.6|129.6|130.48|129.48|90
1742647200000|2025-03-22 12:40:00|130.55|129.55|130.6|129.6|130.68|129.68|130.52|129.52|70
1742647500000|2025-03-22 12:45:00|130.59|129.59|130.58|129.58|130.71|129.71|130.55|129.55|82
1742647800000|2025-03-22 12:50:00|130.59|129.59|130.8|129.8|130.82|129.82|130.59|129.59|100
1742648100000|2025-03-22 12:55:00|130.81|129.81|130.62|129.62|130.84|129.84|130.6|129.6|81
1742648400000|2025-03-22 13:00:00|130.63|129.63|130.7|129.7|130.75|129.75|130.62|129.62|63
1742648700000|2025-03-22 13:05:00|130.69|129.69|130.69|129.69|130.77|129.77|130.53|129.53|115
1742649000000|2025-03-22 13:10:00|130.68|129.68|130.68|129.68|130.74|129.74|130.64|129.64|81
1742649300000|2025-03-22 13:15:00|130.69|129.69|130.64|129.64|130.78|129.78|130.57|129.57|78
1742649600000|2025-03-22 13:20:00|130.65|129.65|130.35|129.35|130.68|129.68|130.35|129.35|98
1742649900000|2025-03-22 13:25:00|130.36|129.36|129.96|128.96|130.36|129.36|129.8|128.8|153
1742650200000|2025-03-22 13:30:00|129.97|128.97|129.88|128.88|129.98|128.98|129.84|128.84|94
1742650500000|2025-03-22 13:35:00|129.86|128.86|129.91|128.91|129.91|128.91|129.71|128.71|113
1742650800000|2025-03-22 13:40:00|129.9|128.9|130.02|129.02|130.05|129.05|129.86|128.86|87
1742651100000|2025-03-22 13:45:00|130.03|129.03|130.05|129.05|130.09|129.09|129.94|128.94|60
1742651400000|2025-03-22 13:50:00|130.07|129.07|130.13|129.13|130.14|129.14|130.02|129.02|47
1742651700000|2025-03-22 13:55:00|130.14|129.14|130.05|129.05|130.22|129.22|130.02|129.02|55
1742652000000|2025-03-22 14:00:00|130.04|129.04|130.04|129.04|130.04|129.04|129.88|128.88|79
1742652300000|2025-03-22 14:05:00|130.03|129.03|129.92|128.92|130.08|129.08|129.72|128.72|83
1742652600000|2025-03-22 14:10:00|129.93|128.93|129.98|128.98|130.01|129.01|129.89|128.89|47
1742652900000|2025-03-22 14:15:00|129.99|128.99|130.03|129.03|130.13|129.13|129.99|128.99|67
1742653200000|2025-03-22 14:20:00|130.02|129.02|130.11|129.11|130.15|129.15|130.02|129.02|49
1742653500000|2025-03-22 14:25:00|130.1|129.1|130.03|129.03|130.1|129.1|129.9|128.9|58
1742653800000|2025-03-22 14:30:00|130.02|129.02|129.78|128.78|130.02|129.02|129.71|128.71|75
1742654100000|2025-03-22 14:35:00|129.79|128.79|129.75|128.75|129.84|128.84|129.7|128.7|68
1742654400000|2025-03-22 14:40:00|129.74|128.74|129.76|128.76|129.76|128.76|129.58|128.58|85
1742654700000|2025-03-22 14:45:00|129.75|128.75|129.63|128.63|129.76|128.76|129.62|128.62|100
1742655000000|2025-03-22 14:50:00|129.64|128.64|129.58|128.58|129.67|128.67|129.46|128.46|98
1742655300000|2025-03-22 14:55:00|129.56|128.56|129.39|128.39|129.6|128.6|129.36|128.36|83
1742655600000|2025-03-22 15:00:00|129.38|128.38|129.27|128.27|129.52|128.52|129.23|128.23|112
1742655900000|2025-03-22 15:05:00|129.26|128.26|129.34|128.34|129.46|128.46|129.26|128.26|110
1742656200000|2025-03-22 15:10:00|129.33|128.33|129.4|128.4|129.51|128.51|129.28|128.28|93
1742656500000|2025-03-22 15:15:00|129.41|128.41|129.35|128.35|129.5|128.5|129.16|128.16|180
1742656800000|2025-03-22 15:20:00|129.36|128.36|129.32|128.32|129.41|128.41|129.24|128.24|112
1742657100000|2025-03-22 15:25:00|129.33|128.33|129.31|128.31|129.33|128.33|129.16|128.16|106
1742657400000|2025-03-22 15:30:00|129.3|128.3|129.36|128.36|129.36|128.36|129.16|128.16|112
1742657700000|2025-03-22 15:35:00|129.39|128.39|129.38|128.38|129.46|128.46|129.24|128.24|132
1742658000000|2025-03-22 15:40:00|129.39|128.39|129.33|128.33|129.39|128.39|129.16|128.16|101
1742658300000|2025-03-22 15:45:00|129.34|128.34|129.45|128.45|129.58|128.58|129.34|128.34|84
1742658600000|2025-03-22 15:50:00|129.46|128.46|129.57|128.57|129.64|128.64|129.43|128.43|89
1742658900000|2025-03-22 15:55:00|129.58|128.58|129.76|128.76|129.88|128.88|129.57|128.57|115
1742659200000|2025-03-22 16:00:00|129.75|128.75|129.48|128.48|129.75|128.75|129.48|128.48|160
1742659500000|2025-03-22 16:05:00|129.49|128.49|129.5|128.5|129.56|128.56|129.45|128.45|121
1742659800000|2025-03-22 16:10:00|129.49|128.49|129.65|128.65|129.71|128.71|129.49|128.49|109
1742660100000|2025-03-22 16:15:00|129.64|128.64|129.53|128.53|129.64|128.64|129.48|128.48|73
1742660400000|2025-03-22 16:20:00|129.55|128.55|129.78|128.78|129.78|128.78|129.55|128.55|107
1742660700000|2025-03-22 16:25:00|129.8|128.8|129.83|128.83|129.88|128.88|129.7|128.7|111
1742661000000|2025-03-22 16:30:00|129.82|128.82|129.82|128.82|129.9|128.9|129.81|128.81|87
1742661300000|2025-03-22 16:35:00|129.83|128.83|129.82|128.82|129.89|128.89|129.78|128.78|68
1742661600000|2025-03-22 16:40:00|129.83|128.83|129.82|128.82|129.89|128.89|129.77|128.77|55
1742661900000|2025-03-22 16:45:00|129.83|128.83|129.65|128.65|129.83|128.83|129.62|128.62|107
1742662200000|2025-03-22 16:50:00|129.64|128.64|129.75|128.75|129.76|128.76|129.62|128.62|53
1742662500000|2025-03-22 16:55:00|129.76|128.76|129.74|128.74|129.84|128.84|129.67|128.67|61
1742662800000|2025-03-22 17:00:00|129.73|128.73|129.68|128.68|129.79|128.79|129.66|128.66|72
1742663100000|2025-03-22 17:05:00|129.69|128.69|129.55|128.55|129.7|128.7|129.54|128.54|73
1742663400000|2025-03-22 17:10:00|129.56|128.56|129.85|128.85|129.87|128.87|129.53|128.53|89
1742663700000|2025-03-22 17:15:00|129.86|128.86|129.67|128.67|129.92|128.92|129.64|128.64|127
1742664000000|2025-03-22 17:20:00|129.68|128.68|129.78|128.78|129.82|128.82|129.62|128.62|95
1742664300000|2025-03-22 17:25:00|129.81|128.81|129.89|128.89|129.97|128.97|129.78|128.78|77
1742664600000|2025-03-22 17:30:00|129.9|128.9|130.01|129.01|130.05|129.05|129.84|128.84|66
1742664900000|2025-03-22 17:35:00|130|129|130.04|129.04|130.1|129.1|129.95|128.95|71
1742665200000|2025-03-22 17:40:00|130.02|129.02|129.99|128.99|130.02|129.02|129.89|128.89|96
1742665500000|2025-03-22 17:45:00|130|129|130.1|129.1|130.1|129.1|129.85|128.85|86
1742665800000|2025-03-22 17:50:00|130.12|129.12|129.98|128.98|130.13|129.13|129.97|128.97|70
1742666100000|2025-03-22 17:55:00|129.99|128.99|129.96|128.96|130.02|129.02|129.93|128.93|46
1742666400000|2025-03-22 18:00:00|129.97|128.97|129.96|128.96|130.08|129.08|129.96|128.96|62
1742666700000|2025-03-22 18:05:00|129.97|128.97|129.87|128.87|130|129|129.85|128.85|37
1742667000000|2025-03-22 18:10:00|129.88|128.88|130.06|129.06|130.06|129.06|129.87|128.87|35
1742667300000|2025-03-22 18:15:00|130.05|129.05|130.29|129.29|130.34|129.34|130.03|129.03|64
1742667600000|2025-03-22 18:20:00|130.3|129.3|130.26|129.26|130.37|129.37|130.19|129.19|89
1742667900000|2025-03-22 18:25:00|130.25|129.25|130.12|129.12|130.27|129.27|130.12|129.12|70
1742668200000|2025-03-22 18:30:00|130.11|129.11|130.04|129.04|130.11|129.11|130.03|129.03|49
1742668500000|2025-03-22 18:35:00|130.03|129.03|130.09|129.09|130.13|129.13|130.02|129.02|73
1742668800000|2025-03-22 18:40:00|130.1|129.1|130.38|129.38|130.45|129.45|130.1|129.1|49
1742669100000|2025-03-22 18:45:00|130.37|129.37|130.41|129.41|130.44|129.44|130.28|129.28|92
1742669400000|2025-03-22 18:50:00|130.42|129.42|130.32|129.32|130.43|129.43|130.31|129.31|55
1742669700000|2025-03-22 18:55:00|130.31|129.31|130.28|129.28|130.39|129.39|130.23|129.23|50
1742670000000|2025-03-22 19:00:00|130.29|129.29|130.28|129.28|130.34|129.34|130.16|129.16|81
1742670300000|2025-03-22 19:05:00|130.29|129.29|130.38|129.38|130.4|129.4|130.29|129.29|56
1742670600000|2025-03-22 19:10:00|130.39|129.39|130.33|129.33|130.46|129.46|130.32|129.32|48
1742670900000|2025-03-22 19:15:00|130.32|129.32|130.36|129.36|130.38|129.38|130.24|129.24|93
1742671200000|2025-03-22 19:20:00|130.34|129.34|130.21|129.21|130.39|129.39|130.21|129.21|65
1742671500000|2025-03-22 19:25:00|130.22|129.22|130.59|129.59|130.74|129.74|130.19|129.19|132
1742671800000|2025-03-22 19:30:00|130.57|129.57|130.61|129.61|130.64|129.64|130.54|129.54|61
1742672100000|2025-03-22 19:35:00|130.62|129.62|130.5|129.5|130.77|129.77|130.48|129.48|92
1742672400000|2025-03-22 19:40:00|130.51|129.51|130.64|129.64|130.72|129.72|130.5|129.5|96
1742672700000|2025-03-22 19:45:00|130.65|129.65|130.41|129.41|130.73|129.73|130.39|129.39|106
1742673000000|2025-03-22 19:50:00|130.42|129.42|130.43|129.43|130.48|129.48|130.38|129.38|69
1742673300000|2025-03-22 19:55:00|130.44|129.44|130.46|129.46|130.54|129.54|130.41|129.41|49
1742673600000|2025-03-22 20:00:00|130.43|129.43|130.27|129.27|130.59|129.59|130.22|129.22|177
1742673900000|2025-03-22 20:05:00|130.26|129.26|130.2|129.2|130.31|129.31|130.12|129.12|102
1742674200000|2025-03-22 20:10:00|130.21|129.21|130.42|129.42|130.49|129.49|130.21|129.21|112
1742674500000|2025-03-22 20:15:00|130.41|129.41|130.07|129.07|130.41|129.41|130.02|129.02|105
1742674800000|2025-03-22 20:20:00|130.05|129.05|130.11|129.11|130.14|129.14|129.99|128.99|105
1742675100000|2025-03-22 20:25:00|130.12|129.12|130.17|129.17|130.18|129.18|130.04|129.04|86
1742675400000|2025-03-22 20:30:00|130.18|129.18|130.1|129.1|130.24|129.24|130.09|129.09|90
1742675700000|2025-03-22 20:35:00|130.12|129.12|130.13|129.13|130.28|129.28|130.12|129.12|64
1742676000000|2025-03-22 20:40:00|130.12|129.12|129.93|128.93|130.13|129.13|129.89|128.89|72
1742676300000|2025-03-22 20:45:00|129.92|128.92|129.91|128.91|129.99|128.99|129.88|128.88|78
1742676600000|2025-03-22 20:50:00|129.92|128.92|130.02|129.02|130.05|129.05|129.91|128.91|70
1742676900000|2025-03-22 20:55:00|130.01|129.01|129.65|128.65|130.01|129.01|129.65|128.65|82
1742677200000|2025-03-22 21:00:00|129.64|128.64|129.69|128.69|129.71|128.71|129.41|128.41|109
1742677500000|2025-03-22 21:05:00|129.68|128.68|129.86|128.86|129.88|128.88|129.59|128.59|117
1742677800000|2025-03-22 21:10:00|129.87|128.87|130.13|129.13|130.2|129.2|129.87|128.87|80
1742678100000|2025-03-22 21:15:00|130.12|129.12|129.95|128.95|130.16|129.16|129.95|128.95|83
1742678400000|2025-03-22 21:20:00|129.93|128.93|129.74|128.74|129.95|128.95|129.74|128.74|80
1742678700000|2025-03-22 21:25:00|129.76|128.76|129.87|128.87|129.91|128.91|129.74|128.74|35
1742679000000|2025-03-22 21:30:00|129.88|128.88|129.82|128.82|130.09|129.09|129.81|128.81|84
1742679300000|2025-03-22 21:35:00|129.81|128.81|129.29|128.29|129.82|128.82|129.28|128.28|103
1742679600000|2025-03-22 21:40:00|129.28|128.28|129.05|128.05|129.34|128.34|128.86|127.86|93
1742679900000|2025-03-22 21:45:00|129.06|128.06|129.23|128.23|129.26|128.26|128.98|127.98|118
1742680200000|2025-03-22 21:50:00|129.24|128.24|129.12|128.12|129.26|128.26|129.11|128.11|90
1742680500000|2025-03-22 21:55:00|129.11|128.11|129.1|128.1|129.26|128.26|129.05|128.05|81
1742680800000|2025-03-22 22:00:00|129.11|128.11|128.92|127.92|129.23|128.23|128.91|127.91|139
1742681100000|2025-03-22 22:05:00|128.93|127.93|129.19|128.19|129.23|128.23|128.92|127.92|130
1742681400000|2025-03-22 22:10:00|129.18|128.18|129.22|128.22|129.27|128.27|129.18|128.18|82
1742681700000|2025-03-22 22:15:00|129.21|128.21|129.27|128.27|129.28|128.28|129.17|128.17|51
1742682000000|2025-03-22 22:20:00|129.28|128.28|129.13|128.13|129.29|128.29|129.13|128.13|53
1742682300000|2025-03-22 22:25:00|129.12|128.12|129.11|128.11|129.14|128.14|128.95|127.95|89
1742682600000|2025-03-22 22:30:00|129.12|128.12|129.23|128.23|129.25|128.25|129.12|128.12|81
1742682900000|2025-03-22 22:35:00|129.24|128.24|129.22|128.22|129.25|128.25|129.15|128.15|92
1742683200000|2025-03-22 22:40:00|129.21|128.21|129.28|128.28|129.34|128.34|129.18|128.18|49
1742683500000|2025-03-22 22:45:00|129.26|128.26|129.35|128.35|129.35|128.35|129.23|128.23|28
1742683800000|2025-03-22 22:50:00|129.32|128.32|129.3|128.3|129.35|128.35|129.23|128.23|77
1742684100000|2025-03-22 22:55:00|129.31|128.31|129.27|128.27|129.33|128.33|129.24|128.24|57
1742684400000|2025-03-22 23:00:00|129.28|128.28|129.06|128.06|129.29|128.29|129.06|128.06|58
1742684700000|2025-03-22 23:05:00|129.03|128.03|128.78|127.78|129.11|128.11|128.7|127.7|135
1742685000000|2025-03-22 23:10:00|128.77|127.77|128.76|127.76|128.8|127.8|128.66|127.66|87
1742685300000|2025-03-22 23:15:00|128.77|127.77|128.93|127.93|128.93|127.93|128.77|127.77|37
1742685600000|2025-03-22 23:20:00|128.94|127.94|128.87|127.87|128.94|127.94|128.79|127.79|46
1742685900000|2025-03-22 23:25:00|128.89|127.89|128.94|127.94|128.98|127.98|128.87|127.87|52
1742686200000|2025-03-22 23:30:00|128.95|127.95|128.9|127.9|129.05|128.05|128.89|127.89|65
1742686500000|2025-03-22 23:35:00|128.92|127.92|128.76|127.76|128.98|127.98|128.67|127.67|86
1742686800000|2025-03-22 23:40:00|128.77|127.77|128.83|127.83|128.85|127.85|128.73|127.73|51
1742687100000|2025-03-22 23:45:00|128.82|127.82|128.9|127.9|128.91|127.91|128.78|127.78|52
1742687400000|2025-03-22 23:50:00|128.91|127.91|128.96|127.96|129.02|128.02|128.89|127.89|43
1742687700000|2025-03-22 23:55:00|128.97|127.97|129.03|128.03|129.04|128.04|128.94|127.94|36
1742688000000|2025-03-23 00:00:00|129.02|128.02|128.9|127.9|129.02|128.02|128.78|127.78|136
1742688300000|2025-03-23 00:05:00|128.92|127.92|128.86|127.86|129.05|128.05|128.77|127.77|141
1742688600000|2025-03-23 00:10:00|128.87|127.87|129.01|128.01|129.01|128.01|128.87|127.87|69
1742688900000|2025-03-23 00:15:00|129.03|128.03|129.07|128.07|129.16|128.16|129.02|128.02|98
1742689200000|2025-03-23 00:20:00|129.06|128.06|129.26|128.26|129.37|128.37|129.06|128.06|54
1742689500000|2025-03-23 00:25:00|129.25|128.25|129.18|128.18|129.35|128.35|129.16|128.16|69
1742689800000|2025-03-23 00:30:00|129.21|128.21|129.39|128.39|129.39|128.39|129.07|128.07|83
1742690100000|2025-03-23 00:35:00|129.38|128.38|129.29|128.29|129.38|128.38|129.19|128.19|79
1742690400000|2025-03-23 00:40:00|129.3|128.3|129.26|128.26|129.37|128.37|129.25|128.25|69
1742690700000|2025-03-23 00:45:00|129.27|128.27|129.23|128.23|129.27|128.27|129.08|128.08|86
1742691000000|2025-03-23 00:50:00|129.22|128.22|129.25|128.25|129.29|128.29|129.17|128.17|70
1742691300000|2025-03-23 00:55:00|129.27|128.27|129.25|128.25|129.27|128.27|129.24|128.24|9
1742691600000|2025-03-23 01:00:00|129.22|128.22|129.43|128.43|129.5|128.5|129.12|128.12|102
1742691900000|2025-03-23 01:05:00|129.42|128.42|129.21|128.21|129.42|128.42|129.2|128.2|87
1742692200000|2025-03-23 01:10:00|129.2|128.2|129.37|128.37|129.43|128.43|129.18|128.18|79
1742692500000|2025-03-23 01:15:00|129.38|128.38|129.44|128.44|129.48|128.48|129.32|128.32|99
1742692800000|2025-03-23 01:20:00|129.45|128.45|129.67|128.67|129.67|128.67|129.45|128.45|35
1742693100000|2025-03-23 01:25:00|129.66|128.66|129.49|128.49|129.66|128.66|129.48|128.48|50
1742693400000|2025-03-23 01:30:00|129.47|128.47|129.52|128.52|129.57|128.57|129.39|128.39|72
1742693700000|2025-03-23 01:35:00|129.53|128.53|129.83|128.83|129.85|128.85|129.48|128.48|99
1742694000000|2025-03-23 01:40:00|129.85|128.85|129.73|128.73|129.85|128.85|129.69|128.69|97
1742694300000|2025-03-23 01:45:00|129.72|128.72|129.66|128.66|129.8|128.8|129.61|128.61|71
1742694600000|2025-03-23 01:50:00|129.65|128.65|129.54|128.54|129.65|128.65|129.53|128.53|38
1742694900000|2025-03-23 01:55:00|129.55|128.55|129.75|128.75|129.75|128.75|129.54|128.54|54
1742695200000|2025-03-23 02:00:00|129.73|128.73|129.75|128.75|129.8|128.8|129.72|128.72|44
1742695500000|2025-03-23 02:05:00|129.76|128.76|129.66|128.66|129.8|128.8|129.63|128.63|85
1742695800000|2025-03-23 02:10:00|129.64|128.64|129.57|128.57|129.68|128.68|129.57|128.57|62
1742696100000|2025-03-23 02:15:00|129.56|128.56|129.73|128.73|129.73|128.73|129.56|128.56|63
1742696400000|2025-03-23 02:20:00|129.72|128.72|129.94|128.94|129.98|128.98|129.72|128.72|69
1742696700000|2025-03-23 02:25:00|129.95|128.95|130.02|129.02|130.14|129.14|129.94|128.94|75
1742697000000|2025-03-23 02:30:00|130.01|129.01|130.22|129.22|130.24|129.24|129.98|128.98|81
1742697300000|2025-03-23 02:35:00|130.21|129.21|130.24|129.24|130.27|129.27|130.13|129.13|79
1742697600000|2025-03-23 02:40:00|130.25|129.25|130.21|129.21|130.27|129.27|130.13|129.13|43
1742697900000|2025-03-23 02:45:00|130.22|129.22|130.34|129.34|130.38|129.38|130.22|129.22|79
1742698200000|2025-03-23 02:50:00|130.33|129.33|130.41|129.41|130.43|129.43|130.29|129.29|50
1742698500000|2025-03-23 02:55:00|130.42|129.42|130.48|129.48|130.49|129.49|130.41|129.41|29
1742698800000|2025-03-23 03:00:00|130.51|129.51|130.22|129.22|130.52|129.52|130.22|129.22|58
1742699100000|2025-03-23 03:05:00|130.25|129.25|130.16|129.16|130.28|129.28|130.15|129.15|55
1742699400000|2025-03-23 03:10:00|130.19|129.19|130.31|129.31|130.34|129.34|130.14|129.14|55
1742699700000|2025-03-23 03:15:00|130.32|129.32|130.55|129.55|130.57|129.57|130.28|129.28|41
1742700000000|2025-03-23 03:20:00|130.54|129.54|130.59|129.59|130.65|129.65|130.54|129.54|36
1742700300000|2025-03-23 03:25:00|130.6|129.6|130.52|129.52|130.65|129.65|130.47|129.47|47
1742700600000|2025-03-23 03:30:00|130.51|129.51|130.57|129.57|130.64|129.64|130.5|129.5|74
1742700900000|2025-03-23 03:35:00|130.58|129.58|130.71|129.71|130.71|129.71|130.58|129.58|44
1742701200000|2025-03-23 03:40:00|130.7|129.7|130.91|129.91|131.04|130.04|130.67|129.67|87
1742701500000|2025-03-23 03:45:00|130.92|129.92|130.89|129.89|131.12|130.12|130.88|129.88|70
1742701800000|2025-03-23 03:50:00|130.9|129.9|131.14|130.14|131.14|130.14|130.79|129.79|74
1742702100000|2025-03-23 03:55:00|131.12|130.12|131.35|130.35|131.35|130.35|131.07|130.07|27
1742702400000|2025-03-23 04:00:00|131.37|130.37|131.22|130.22|131.45|130.45|131.17|130.17|138
1742702700000|2025-03-23 04:05:00|131.21|130.21|130.94|129.94|131.28|130.28|130.94|129.94|137
1742703000000|2025-03-23 04:10:00|130.96|129.96|131.05|130.05|131.07|130.07|130.91|129.91|103
1742703300000|2025-03-23 04:15:00|131.04|130.04|130.99|129.99|131.08|130.08|130.88|129.88|106
1742703600000|2025-03-23 04:20:00|130.98|129.98|130.81|129.81|130.98|129.98|130.8|129.8|91
1742703900000|2025-03-23 04:25:00|130.82|129.82|130.76|129.76|130.82|129.82|130.72|129.72|79
1742704200000|2025-03-23 04:30:00|130.77|129.77|130.81|129.81|130.88|129.88|130.71|129.71|126
1742704500000|2025-03-23 04:35:00|130.82|129.82|130.74|129.74|130.82|129.82|130.68|129.68|68
1742704800000|2025-03-23 04:40:00|130.73|129.73|130.62|129.62|130.78|129.78|130.57|129.57|73
1742705100000|2025-03-23 04:45:00|130.61|129.61|130.42|129.42|130.66|129.66|130.41|129.41|71
1742705400000|2025-03-23 04:50:00|130.43|129.43|130.41|129.41|130.51|129.51|130.37|129.37|76
1742705700000|2025-03-23 04:55:00|130.42|129.42|130.5|129.5|130.5|129.5|130.41|129.41|47
1742706000000|2025-03-23 05:00:00|130.51|129.51|130.57|129.57|130.69|129.69|130.49|129.49|111
1742706300000|2025-03-23 05:05:00|130.58|129.58|130.61|129.61|130.67|129.67|130.57|129.57|78
1742706600000|2025-03-23 05:10:00|130.58|129.58|130.32|129.32|130.58|129.58|130.3|129.3|81
1742706900000|2025-03-23 05:15:00|130.3|129.3|130.44|129.44|130.52|129.52|130.29|129.29|62
1742707200000|2025-03-23 05:20:00|130.43|129.43|130.38|129.38|130.5|129.5|130.3|129.3|81
1742707500000|2025-03-23 05:25:00|130.37|129.37|130.43|129.43|130.45|129.45|130.34|129.34|27
1742707800000|2025-03-23 05:30:00|130.45|129.45|130.43|129.43|130.46|129.46|130.3|129.3|60
1742708100000|2025-03-23 05:35:00|130.42|129.42|130.72|129.72|130.72|129.72|130.4|129.4|50
1742708400000|2025-03-23 05:40:00|130.73|129.73|130.74|129.74|130.86|129.86|130.71|129.71|63
1742708700000|2025-03-23 05:45:00|130.75|129.75|130.98|129.98|131|130|130.74|129.74|75
1742709000000|2025-03-23 05:50:00|130.97|129.97|130.93|129.93|131.01|130.01|130.84|129.84|56
1742709300000|2025-03-23 05:55:00|130.94|129.94|130.94|129.94|131.01|130.01|130.91|129.91|49
1742709600000|2025-03-23 06:00:00|130.95|129.95|130.88|129.88|131.01|130.01|130.88|129.88|61
1742709900000|2025-03-23 06:05:00|130.89|129.89|130.88|129.88|130.94|129.94|130.81|129.81|43
1742710200000|2025-03-23 06:10:00|130.89|129.89|130.99|129.99|131|130|130.89|129.89|52
1742710500000|2025-03-23 06:15:00|131|130|131.16|130.16|131.21|130.21|131|130|43
1742710800000|2025-03-23 06:20:00|131.15|130.15|131.11|130.11|131.22|130.22|131.09|130.09|65
1742711100000|2025-03-23 06:25:00|131.1|130.1|131.28|130.28|131.32|130.32|131.09|130.09|55
1742711400000|2025-03-23 06:30:00|131.29|130.29|131.24|130.24|131.34|130.34|131.24|130.24|24
1742711700000|2025-03-23 06:35:00|131.26|130.26|131.3|130.3|131.3|130.3|131.23|130.23|23
1742712000000|2025-03-23 06:40:00|131.29|130.29|131.32|130.32|131.38|130.38|131.29|130.29|16
1742712300000|2025-03-23 06:45:00|131.33|130.33|131.49|130.49|131.54|130.54|131.33|130.33|47
1742712600000|2025-03-23 06:50:00|131.5|130.5|131.47|130.47|131.54|130.54|131.4|130.4|56
1742712900000|2025-03-23 06:55:00|131.48|130.48|131.15|130.15|131.49|130.49|131.09|130.09|44
1742713200000|2025-03-23 07:00:00|131.14|130.14|131.17|130.17|131.19|130.19|131.13|130.13|41
1742713500000|2025-03-23 07:05:00|131.2|130.2|131.3|130.3|131.31|130.31|131.2|130.2|30
1742713800000|2025-03-23 07:10:00|131.31|130.31|131.38|130.38|131.38|130.38|131.3|130.3|17
1742714100000|2025-03-23 07:15:00|131.37|130.37|131.41|130.41|131.47|130.47|131.37|130.37|28
1742714400000|2025-03-23 07:20:00|131.42|130.42|131.49|130.49|131.49|130.49|131.4|130.4|19
1742714700000|2025-03-23 07:25:00|131.51|130.51|131.55|130.55|131.55|130.55|131.44|130.44|21
1742715000000|2025-03-23 07:30:00|131.54|130.54|131.5|130.5|131.55|130.55|131.45|130.45|30
1742715300000|2025-03-23 07:35:00|131.51|130.51|131.73|130.73|131.77|130.77|131.51|130.51|55
1742715600000|2025-03-23 07:40:00|131.7|130.7|131.59|130.59|131.77|130.77|131.59|130.59|40
1742715900000|2025-03-23 07:45:00|131.57|130.57|131.7|130.7|131.74|130.74|131.57|130.57|30
1742716200000|2025-03-23 07:50:00|131.74|130.74|131.71|130.71|131.99|130.99|131.71|130.71|64
1742716500000|2025-03-23 07:55:00|131.69|130.69|131.71|130.71|131.78|130.78|131.65|130.65|67
1742716800000|2025-03-23 08:00:00|131.72|130.72|131.79|130.79|131.81|130.81|131.72|130.72|21
1742717100000|2025-03-23 08:05:00|131.8|130.8|131.89|130.89|131.89|130.89|131.73|130.73|32
1742717400000|2025-03-23 08:10:00|131.91|130.91|131.72|130.72|131.93|130.93|131.72|130.72|68
1742717700000|2025-03-23 08:15:00|131.73|130.73|131.5|130.5|131.73|130.73|131.49|130.49|62
1742718000000|2025-03-23 08:20:00|131.49|130.49|131.59|130.59|131.66|130.66|131.49|130.49|31
1742718300000|2025-03-23 08:25:00|131.6|130.6|131.54|130.54|131.65|130.65|131.48|130.48|53
1742718600000|2025-03-23 08:30:00|131.55|130.55|131.62|130.62|131.65|130.65|131.54|130.54|20
1742718900000|2025-03-23 08:35:00|131.61|130.61|131.57|130.57|131.7|130.7|131.57|130.57|36
1742719200000|2025-03-23 08:40:00|131.58|130.58|131.57|130.57|131.65|130.65|131.57|130.57|35
1742719500000|2025-03-23 08:45:00|131.55|130.55|131.7|130.7|131.77|130.77|131.53|130.53|28
1742719800000|2025-03-23 08:50:00|131.72|130.72|131.66|130.66|131.73|130.73|131.64|130.64|50
1742720100000|2025-03-23 08:55:00|131.64|130.64|131.62|130.62|131.65|130.65|131.56|130.56|24
1742720400000|2025-03-23 09:00:00|131.61|130.61|131.84|130.84|131.94|130.94|131.61|130.61|44
1742720700000|2025-03-23 09:05:00|131.83|130.83|131.91|130.91|131.92|130.92|131.81|130.81|43
1742721000000|2025-03-23 09:10:00|131.9|130.9|131.78|130.78|131.91|130.91|131.74|130.74|51
1742721300000|2025-03-23 09:15:00|131.79|130.79|131.98|130.98|131.98|130.98|131.79|130.79|41
1742721600000|2025-03-23 09:20:00|131.96|130.96|131.77|130.77|132.09|131.09|131.77|130.77|33
1742721900000|2025-03-23 09:25:00|131.78|130.78|131.69|130.69|131.83|130.83|131.69|130.69|48
1742722200000|2025-03-23 09:30:00|131.7|130.7|131.86|130.86|131.86|130.86|131.69|130.69|50
1742722500000|2025-03-23 09:35:00|131.87|130.87|131.93|130.93|132.02|131.02|131.86|130.86|58
1742722800000|2025-03-23 09:40:00|131.92|130.92|131.94|130.94|131.94|130.94|131.86|130.86|34
1742723100000|2025-03-23 09:45:00|131.93|130.93|131.94|130.94|132|131|131.91|130.91|35
1742723400000|2025-03-23 09:50:00|131.95|130.95|132.02|131.02|132.06|131.06|131.95|130.95|30
1742723700000|2025-03-23 09:55:00|132.03|131.03|131.85|130.85|132.04|131.04|131.85|130.85|31
1742724000000|2025-03-23 10:00:00|131.86|130.86|131.94|130.94|131.94|130.94|131.86|130.86|32
1742724300000|2025-03-23 10:05:00|131.95|130.95|131.98|130.98|132|131|131.93|130.93|21
1742724600000|2025-03-23 10:10:00|132|131|132.03|131.03|132.05|131.05|131.98|130.98|24
1742724900000|2025-03-23 10:15:00|132.04|131.04|132.91|131.91|133.01|132.01|132.04|131.04|173
1742725200000|2025-03-23 10:20:00|132.92|131.92|132.61|131.61|132.92|131.92|132.59|131.59|99
1742725500000|2025-03-23 10:25:00|132.63|131.63|132.58|131.58|132.67|131.67|132.58|131.58|50
1742725800000|2025-03-23 10:30:00|132.59|131.59|132.62|131.62|132.79|131.79|132.59|131.59|75
1742726100000|2025-03-23 10:35:00|132.63|131.63|132.61|131.61|132.67|131.67|132.54|131.54|62
1742726400000|2025-03-23 10:40:00|132.65|131.65|132.95|131.95|133.03|132.03|132.65|131.65|77
1742726700000|2025-03-23 10:45:00|132.94|131.94|132.88|131.88|133.21|132.21|132.81|131.81|98
1742727000000|2025-03-23 10:50:00|132.91|131.91|133.07|132.07|133.08|132.08|132.91|131.91|49
1742727300000|2025-03-23 10:55:00|133.06|132.06|132.9|131.9|133.06|132.06|132.89|131.89|36
1742727600000|2025-03-23 11:00:00|132.93|131.93|133.46|132.46|133.47|132.47|132.93|131.93|94
1742727900000|2025-03-23 11:05:00|133.45|132.45|133.52|132.52|133.71|132.71|133.42|132.42|93
1742728200000|2025-03-23 11:10:00|133.51|132.51|133.53|132.53|133.73|132.73|133.36|132.36|105
1742728500000|2025-03-23 11:15:00|133.54|132.54|133.69|132.69|133.93|132.93|133.54|132.54|111
1742728800000|2025-03-23 11:20:00|133.68|132.68|134.27|133.27|134.4|133.4|133.63|132.63|199
1742729100000|2025-03-23 11:25:00|134.28|133.28|134.27|133.27|134.55|133.55|134.2|133.2|199
1742729400000|2025-03-23 11:30:00|134.26|133.26|134.17|133.17|134.28|133.28|133.99|132.99|137
1742729700000|2025-03-23 11:35:00|134.14|133.14|133.88|132.88|134.18|133.18|133.78|132.78|154
1742730000000|2025-03-23 11:40:00|133.85|132.85|133.62|132.62|133.85|132.85|133.59|132.59|116
1742730300000|2025-03-23 11:45:00|133.67|132.67|133.53|132.53|133.87|132.87|133.5|132.5|135
1742730600000|2025-03-23 11:50:00|133.54|132.54|133.43|132.43|133.59|132.59|133.33|132.33|108
1742730900000|2025-03-23 11:55:00|133.44|132.44|133.61|132.61|133.61|132.61|133.4|132.4|74
1742731200000|2025-03-23 12:00:00|133.62|132.62|134.06|133.06|134.1|133.1|133.62|132.62|104
1742731500000|2025-03-23 12:05:00|134.07|133.07|133.97|132.97|134.18|133.18|133.9|132.9|100
1742731800000|2025-03-23 12:10:00|133.96|132.96|133.79|132.79|134.01|133.01|133.78|132.78|88
1742732100000|2025-03-23 12:15:00|133.78|132.78|133.81|132.81|133.93|132.93|133.72|132.72|123
1742732400000|2025-03-23 12:20:00|133.8|132.8|133.85|132.85|133.89|132.89|133.69|132.69|112
1742732700000|2025-03-23 12:25:00|133.86|132.86|133.87|132.87|133.97|132.97|133.84|132.84|55
1742733000000|2025-03-23 12:30:00|133.88|132.88|133.71|132.71|133.88|132.88|133.68|132.68|148
1742733300000|2025-03-23 12:35:00|133.7|132.7|134.04|133.04|134.04|133.04|133.65|132.65|137
1742733600000|2025-03-23 12:40:00|134.05|133.05|134.11|133.11|134.15|133.15|134.05|133.05|49
1742733900000|2025-03-23 12:45:00|134.13|133.13|134.01|133.01|134.16|133.16|133.92|132.92|92
1742734200000|2025-03-23 12:50:00|134|133|133.91|132.91|134.03|133.03|133.88|132.88|40
1742734500000|2025-03-23 12:55:00|133.92|132.92|133.81|132.81|133.99|132.99|133.8|132.8|64
1742734800000|2025-03-23 13:00:00|133.8|132.8|133.51|132.51|133.82|132.82|133.49|132.49|169
1742735100000|2025-03-23 13:05:00|133.52|132.52|133.36|132.36|133.56|132.56|133.26|132.26|133
1742735400000|2025-03-23 13:10:00|133.41|132.41|133.57|132.57|133.57|132.57|133.37|132.37|65
1742735700000|2025-03-23 13:15:00|133.58|132.58|133.71|132.71|133.76|132.76|133.58|132.58|105
1742736000000|2025-03-23 13:20:00|133.69|132.69|133.85|132.85|133.85|132.85|133.67|132.67|99
1742736300000|2025-03-23 13:25:00|133.87|132.87|134.01|133.01|134.01|133.01|133.87|132.87|46
1742736600000|2025-03-23 13:30:00|134.02|133.02|134.19|133.19|134.35|133.35|134.02|133.02|167
1742736900000|2025-03-23 13:35:00|134.18|133.18|133.9|132.9|134.23|133.23|133.82|132.82|102
1742737200000|2025-03-23 13:40:00|133.95|132.95|133.73|132.73|134.01|133.01|133.72|132.72|84
1742737500000|2025-03-23 13:45:00|133.74|132.74|133.75|132.75|133.82|132.82|133.7|132.7|58
1742737800000|2025-03-23 13:50:00|133.76|132.76|133.93|132.93|133.93|132.93|133.74|132.74|76
1742738100000|2025-03-23 13:55:00|133.95|132.95|134.14|133.14|134.28|133.28|133.95|132.95|185
1742738400000|2025-03-23 14:00:00|134.15|133.15|133.96|132.96|134.27|133.27|133.85|132.85|223
1742738700000|2025-03-23 14:05:00|133.97|132.97|133.96|132.96|134.03|133.03|133.8|132.8|176
1742739000000|2025-03-23 14:10:00|133.99|132.99|133.75|132.75|134.02|133.02|133.63|132.63|120
1742739300000|2025-03-23 14:15:00|133.74|132.74|133.59|132.59|133.83|132.83|133.55|132.55|132
1742739600000|2025-03-23 14:20:00|133.6|132.6|133.02|132.02|133.62|132.62|132.9|131.9|240
1742739900000|2025-03-23 14:25:00|132.99|131.99|133.12|132.12|133.26|132.26|132.99|131.99|109
1742740200000|2025-03-23 14:30:00|133.16|132.16|133.29|132.29|133.33|132.33|133.04|132.04|174
1742740500000|2025-03-23 14:35:00|133.27|132.27|133.38|132.38|133.47|132.47|133.27|132.27|117
1742740800000|2025-03-23 14:40:00|133.37|132.37|133.03|132.03|133.61|132.61|132.9|131.9|163
1742741100000|2025-03-23 14:45:00|133.01|132.01|133.17|132.17|133.25|132.25|132.89|131.89|114
1742741400000|2025-03-23 14:50:00|133.19|132.19|132.99|131.99|133.2|132.2|132.8|131.8|128
1742741700000|2025-03-23 14:55:00|133|132|132.9|131.9|133.12|132.12|132.9|131.9|89
1742742000000|2025-03-23 15:00:00|132.91|131.91|132.97|131.97|132.99|131.99|132.87|131.87|76
1742742300000|2025-03-23 15:05:00|132.96|131.96|133.24|132.24|133.24|132.24|132.91|131.91|69
1742742600000|2025-03-23 15:10:00|133.22|132.22|133.1|132.1|133.3|132.3|133.05|132.05|92
1742742900000|2025-03-23 15:15:00|133.11|132.11|133.33|132.33|133.37|132.37|132.93|131.93|122
1742743200000|2025-03-23 15:20:00|133.32|132.32|133.45|132.45|133.47|132.47|133.31|132.31|116
1742743500000|2025-03-23 15:25:00|133.46|132.46|133.25|132.25|133.46|132.46|133.22|132.22|85
1742743800000|2025-03-23 15:30:00|133.22|132.22|132.99|131.99|133.23|132.23|132.91|131.91|147
1742744100000|2025-03-23 15:35:00|132.98|131.98|133.2|132.2|133.36|132.36|132.97|131.97|296
1742744400000|2025-03-23 15:40:00|133.22|132.22|133.26|132.26|133.58|132.58|133.2|132.2|212
1742744700000|2025-03-23 15:45:00|133.27|132.27|133.24|132.24|133.48|132.48|133.19|132.19|237
1742745000000|2025-03-23 15:50:00|133.23|132.23|133.02|132.02|133.24|132.24|132.98|131.98|156
1742745300000|2025-03-23 15:55:00|133.01|132.01|133.03|132.03|133.06|132.06|132.86|131.86|132
1742745600000|2025-03-23 16:00:00|133.02|132.02|132.79|131.79|133.12|132.12|132.72|131.72|167
1742745900000|2025-03-23 16:05:00|132.8|131.8|132.76|131.76|133.05|132.05|132.69|131.69|120
1742746200000|2025-03-23 16:10:00|132.75|131.75|133.05|132.05|133.08|132.08|132.66|131.66|107
1742746500000|2025-03-23 16:15:00|133.07|132.07|133.11|132.11|133.14|132.14|132.9|131.9|124
1742746800000|2025-03-23 16:20:00|133.13|132.13|133.17|132.17|133.22|132.22|133.1|132.1|113
1742747100000|2025-03-23 16:25:00|133.18|132.18|133.07|132.07|133.24|132.24|133.06|132.06|57
1742747400000|2025-03-23 16:30:00|133.09|132.09|132.43|131.43|133.11|132.11|132.38|131.38|178
1742747700000|2025-03-23 16:35:00|132.42|131.42|132.45|131.45|132.5|131.5|132.29|131.29|185
1742748000000|2025-03-23 16:40:00|132.44|131.44|132.65|131.65|132.7|131.7|132.28|131.28|122
1742748300000|2025-03-23 16:45:00|132.66|131.66|132.66|131.66|132.88|131.88|132.65|131.65|185
1742748600000|2025-03-23 16:50:00|132.65|131.65|132.56|131.56|132.77|131.77|132.56|131.56|136
1742748900000|2025-03-23 16:55:00|132.57|131.57|132.54|131.54|132.67|131.67|132.53|131.53|68
1742749200000|2025-03-23 17:00:00|132.53|131.53|132.77|131.77|132.77|131.77|132.53|131.53|80
1742749500000|2025-03-23 17:05:00|132.78|131.78|132.73|131.73|132.81|131.81|132.67|131.67|65
1742749800000|2025-03-23 17:10:00|132.71|131.71|132.58|131.58|132.73|131.73|132.58|131.58|102
1742750100000|2025-03-23 17:15:00|132.57|131.57|132.81|131.81|132.81|131.81|132.48|131.48|85
1742750400000|2025-03-23 17:20:00|132.8|131.8|132.7|131.7|132.86|131.86|132.7|131.7|56
1742750700000|2025-03-23 17:25:00|132.71|131.71|132.39|131.39|132.74|131.74|132.36|131.36|94
1742751000000|2025-03-23 17:30:00|132.34|131.34|131.98|130.98|132.35|131.35|131.93|130.93|163
1742751300000|2025-03-23 17:35:00|131.96|130.96|131.83|130.83|132.01|131.01|131.8|130.8|119
1742751600000|2025-03-23 17:40:00|131.82|130.82|131.57|130.57|131.89|130.89|131.44|130.44|264
1742751900000|2025-03-23 17:45:00|131.6|130.6|131.66|130.66|131.77|130.77|131.52|130.52|209
1742752200000|2025-03-23 17:50:00|131.65|130.65|131.8|130.8|131.8|130.8|131.53|130.53|88
1742752500000|2025-03-23 17:55:00|131.78|130.78|131.77|130.77|131.82|130.82|131.71|130.71|51
1742752800000|2025-03-23 18:00:00|131.76|130.76|131.6|130.6|131.77|130.77|131.55|130.55|104
1742753100000|2025-03-23 18:05:00|131.61|130.61|131.76|130.76|131.76|130.76|131.56|130.56|98
1742753400000|2025-03-23 18:10:00|131.77|130.77|131.62|130.62|131.77|130.77|131.57|130.57|61
1742753700000|2025-03-23 18:15:00|131.63|130.63|131.55|130.55|131.78|130.78|131.55|130.55|111
1742754000000|2025-03-23 18:20:00|131.57|130.57|131.43|130.43|131.57|130.57|131.43|130.43|82
1742754300000|2025-03-23 18:25:00|131.42|130.42|131.46|130.46|131.55|130.55|131.4|130.4|109
1742754600000|2025-03-23 18:30:00|131.47|130.47|131.51|130.51|131.6|130.6|131.44|130.44|80
1742754900000|2025-03-23 18:35:00|131.52|130.52|131.53|130.53|131.56|130.56|131.48|130.48|55
1742755200000|2025-03-23 18:40:00|131.55|130.55|131.33|130.33|131.55|130.55|131.14|130.14|135
1742755500000|2025-03-23 18:45:00|131.32|130.32|131.64|130.64|131.66|130.66|131.3|130.3|84
1742755800000|2025-03-23 18:50:00|131.63|130.63|131.6|130.6|131.69|130.69|131.57|130.57|51
1742756100000|2025-03-23 18:55:00|131.59|130.59|131.34|130.34|131.62|130.62|131.34|130.34|68
1742756400000|2025-03-23 19:00:00|131.35|130.35|131.32|130.32|131.39|130.39|131.16|130.16|164
1742756700000|2025-03-23 19:05:00|131.33|130.33|131.45|130.45|131.45|130.45|131.26|130.26|121
1742757000000|2025-03-23 19:10:00|131.5|130.5|131.53|130.53|131.62|130.62|131.5|130.5|66
1742757300000|2025-03-23 19:15:00|131.54|130.54|131.57|130.57|131.57|130.57|131.41|130.41|81
1742757600000|2025-03-23 19:20:00|131.55|130.55|131.28|130.28|131.56|130.56|131.28|130.28|60
1742757900000|2025-03-23 19:25:00|131.26|130.26|131.16|130.16|131.27|130.27|131.14|130.14|71
1742758200000|2025-03-23 19:30:00|131.15|130.15|131.05|130.05|131.17|130.17|130.92|129.92|106
1742758500000|2025-03-23 19:35:00|131.03|130.03|131.09|130.09|131.1|130.1|130.97|129.97|54
1742758800000|2025-03-23 19:40:00|131.1|130.1|131.22|130.22|131.25|130.25|131.09|130.09|44
1742759100000|2025-03-23 19:45:00|131.2|130.2|131.17|130.17|131.23|130.23|131.06|130.06|89
1742759400000|2025-03-23 19:50:00|131.18|130.18|131.22|130.22|131.23|130.23|131.13|130.13|80
1742759700000|2025-03-23 19:55:00|131.21|130.21|131.13|130.13|131.21|130.21|131.08|130.08|40
1742760000000|2025-03-23 20:00:00|131.12|130.12|131.44|130.44|131.45|130.45|131.12|130.12|169
1742760300000|2025-03-23 20:05:00|131.4|130.4|131.39|130.39|131.4|130.4|131.3|130.3|48
1742760600000|2025-03-23 20:10:00|131.44|130.44|131.39|130.39|131.57|130.57|131.35|130.35|92
1742760900000|2025-03-23 20:15:00|131.41|130.41|131.53|130.53|131.58|130.58|131.35|130.35|102
1742761200000|2025-03-23 20:20:00|131.54|130.54|131.55|130.55|131.61|130.61|131.45|130.45|93
1742761500000|2025-03-23 20:25:00|131.56|130.56|131.72|130.72|131.73|130.73|131.48|130.48|80
1742761800000|2025-03-23 20:30:00|131.69|130.69|132.34|129.84|132.5|130.71|131.56|129.84|99
1742762100000|2025-03-23 20:35:00|132.33|129.83|132.32|129.82|132.34|129.84|132.21|129.71|87
1742762400000|2025-03-23 20:40:00|132.31|129.81|132.26|129.76|132.31|129.81|132.19|129.69|90
1742762700000|2025-03-23 20:45:00|132.25|129.75|132.22|129.72|132.37|129.87|132.21|129.71|88
1742763000000|2025-03-23 20:50:00|132.21|129.71|132.11|129.61|132.34|129.84|132.08|129.58|124
1742763300000|2025-03-23 20:55:00|132.13|129.63|131.95|129.45|132.14|129.64|131.93|129.43|101
1742763600000|2025-03-23 21:00:00|131.94|129.44|132.06|129.56|132.1|129.6|131.88|129.38|92
1742763900000|2025-03-23 21:05:00|132.07|129.57|132.09|129.59|132.13|129.63|132.07|129.57|22
1742764200000|2025-03-23 21:10:00|132.11|129.61|132.02|129.52|132.21|129.71|132.02|129.52|75
1742764500000|2025-03-23 21:15:00|132.01|129.51|131.61|129.11|132.01|129.51|131.55|129.05|146
1742764800000|2025-03-23 21:20:00|131.62|129.12|131.9|129.4|131.91|129.41|131.61|129.11|65
1742765100000|2025-03-23 21:25:00|131.91|129.41|131.85|129.35|131.93|129.43|131.82|129.32|57
1742765400000|2025-03-23 21:30:00|131.83|129.33|132.07|129.57|132.14|129.64|131.83|129.33|57
1742765700000|2025-03-23 21:35:00|132.08|129.58|132.05|129.55|132.16|129.66|132.05|129.55|43
1742766000000|2025-03-23 21:40:00|132.06|129.56|131.38|130.38|132.19|130.41|131.38|129.54|81
1742766300000|2025-03-23 21:45:00|131.37|130.37|131.48|130.48|131.49|130.49|131.32|130.32|47
1742766600000|2025-03-23 21:50:00|131.49|130.49|131.51|130.51|131.59|130.59|131.47|130.47|105
1742766900000|2025-03-23 21:55:00|131.56|130.56|131.65|130.65|131.68|130.68|131.52|130.52|39
1742767200000|2025-03-23 22:00:00|131.67|130.67|131.73|130.73|131.82|130.82|131.67|130.67|28
1742767500000|2025-03-23 22:05:00|131.72|130.72|131.92|130.92|131.95|130.95|131.68|130.68|24
1742767800000|2025-03-23 22:10:00|131.91|130.91|131.83|130.83|131.91|130.91|131.79|130.79|10
1742768100000|2025-03-23 22:15:00|131.82|130.82|132.24|131.24|132.24|131.24|131.81|130.81|47
1742768400000|2025-03-23 22:20:00|132.23|131.23|132.05|131.05|132.23|131.23|132.05|131.05|27
1742768700000|2025-03-23 22:25:00|132.04|131.04|131.9|130.9|132.04|131.04|131.9|130.9|18
1742769000000|2025-03-23 22:30:00|131.91|130.91|132.12|131.12|132.16|131.16|131.76|130.76|38
1742769300000|2025-03-23 22:35:00|132.11|131.11|132|131|132.11|131.11|131.92|130.92|17
1742769600000|2025-03-23 22:40:00|131.99|130.99|131.69|130.69|131.99|130.99|131.66|130.66|34
1742769900000|2025-03-23 22:45:00|131.7|130.7|131.61|130.61|131.85|130.85|131.61|130.61|28
1742770200000|2025-03-23 22:50:00|131.59|130.59|131.76|130.76|131.76|130.76|131.56|130.56|23
1742770500000|2025-03-23 22:55:00|131.78|130.78|131.93|130.93|131.94|130.94|131.78|130.78|11
1742770800000|2025-03-23 23:00:00|131.94|130.94|132.2|131.2|132.21|131.21|131.93|130.93|38
1742771100000|2025-03-23 23:05:00|132.21|131.21|132.13|131.13|132.34|131.34|132.08|131.08|34
1742771400000|2025-03-23 23:10:00|132.07|131.07|131.98|130.98|132.07|131.07|131.93|130.93|25
1742771700000|2025-03-23 23:15:00|131.96|130.96|132.2|131.2|132.21|131.21|131.92|130.92|18
1742772000000|2025-03-23 23:20:00|132.16|131.16|132.21|131.21|132.21|131.21|132.11|131.11|25
1742772300000|2025-03-23 23:25:00|132.2|131.2|132.4|131.4|132.4|131.4|132.18|131.18|31
1742772600000|2025-03-23 23:30:00|132.37|131.37|132.53|131.53|132.59|131.59|132.37|131.37|38
1742772900000|2025-03-23 23:35:00|132.5|131.5|132.37|131.37|132.5|131.5|132.36|131.36|21
1742773200000|2025-03-23 23:40:00|132.38|131.38|132.43|131.43|132.47|131.47|132.26|131.26|24
1742773500000|2025-03-23 23:45:00|132.42|131.42|132.42|131.42|132.45|131.45|132.39|131.39|12
1742773800000|2025-03-23 23:50:00|132.4|131.4|132.85|131.85|132.85|131.85|132.33|131.33|53
1742774100000|2025-03-23 23:55:00|132.86|131.86|133.32|132.32|133.32|132.32|132.83|131.83|44
1742774400000|2025-03-24 00:00:00|133.31|132.31|132.99|131.99|133.31|132.31|132.97|131.97|70
1742774700000|2025-03-24 00:05:00|132.98|131.98|132.73|131.73|132.99|131.99|132.62|131.62|48
1742775000000|2025-03-24 00:10:00|132.72|131.72|133.02|132.02|133.07|132.07|132.72|131.72|47
1742775300000|2025-03-24 00:15:00|133.04|132.04|133.44|132.44|133.44|132.44|133.02|132.02|54
1742775600000|2025-03-24 00:20:00|133.48|132.48|134|133|134|133|133.48|132.48|90
1742775900000|2025-03-24 00:25:00|133.99|132.99|134.94|133.94|135.03|134.03|133.94|132.94|125
1742776200000|2025-03-24 00:30:00|134.99|133.99|135.39|134.39|135.48|134.48|134.99|133.99|161
1742776500000|2025-03-24 00:35:00|135.4|134.4|135.36|134.36|135.51|134.51|135.01|134.01|112
1742776800000|2025-03-24 00:40:00|135.32|134.32|135.06|134.06|135.32|134.32|135.03|134.03|74
1742777100000|2025-03-24 00:45:00|135.07|134.07|134.8|133.8|135.17|134.17|134.77|133.77|96
1742777400000|2025-03-24 00:50:00|134.81|133.81|135.46|134.46|135.46|134.46|134.69|133.69|131
1742777700000|2025-03-24 00:55:00|135.47|134.47|135.21|134.21|135.5|134.5|134.92|133.92|97
1742778000000|2025-03-24 01:00:00|135.27|134.27|134.8|133.8|135.65|134.65|134.76|133.76|223
1742778300000|2025-03-24 01:05:00|134.77|133.77|134.52|133.52|135.14|134.14|134.16|133.16|187
1742778600000|2025-03-24 01:10:00|134.53|133.53|135.02|134.02|135.07|134.07|134.32|133.32|157
1742778900000|2025-03-24 01:15:00|135.01|134.01|135.16|134.16|135.74|134.74|134.98|133.98|155
1742779200000|2025-03-24 01:20:00|135.15|134.15|135.16|134.16|135.41|134.41|135.14|134.14|122
1742779500000|2025-03-24 01:25:00|135.17|134.17|134.38|133.38|135.23|134.23|134.36|133.36|81
1742779800000|2025-03-24 01:30:00|134.39|133.39|134.27|133.27|134.52|133.52|134.27|133.27|103
1742780100000|2025-03-24 01:35:00|134.26|133.26|133.9|132.9|134.27|133.27|133.84|132.84|78
1742780400000|2025-03-24 01:40:00|133.88|132.88|134.08|133.08|134.25|133.25|133.87|132.87|93
1742780700000|2025-03-24 01:45:00|134.09|133.09|134.04|133.04|134.27|133.27|133.85|132.85|88
1742781000000|2025-03-24 01:50:00|134|133|133.82|132.82|134.12|133.12|133.73|132.73|91
1742781300000|2025-03-24 01:55:00|133.81|132.81|133.54|132.54|133.82|132.82|133.47|132.47|103
1742781600000|2025-03-24 02:00:00|133.53|132.53|133.7|132.7|133.91|132.91|133.39|132.39|155
1742781900000|2025-03-24 02:05:00|133.72|132.72|134.03|133.03|134.08|133.08|133.72|132.72|65
1742782200000|2025-03-24 02:10:00|134|133|133.96|132.96|134|133|133.79|132.79|44
1742782500000|2025-03-24 02:15:00|133.95|132.95|134.25|133.25|134.27|133.27|133.84|132.84|58
1742782800000|2025-03-24 02:20:00|134.23|133.23|133.81|132.81|134.23|133.23|133.79|132.79|54
1742783100000|2025-03-24 02:25:00|133.83|132.83|134.22|133.22|134.22|133.22|133.83|132.83|51
1742783400000|2025-03-24 02:30:00|134.23|133.23|134.07|133.07|134.37|133.37|134.06|133.06|34
1742783700000|2025-03-24 02:35:00|134.08|133.08|134.1|133.1|134.18|133.18|133.96|132.96|51
1742784000000|2025-03-24 02:40:00|134.11|133.11|134.04|133.04|134.23|133.23|134.04|133.04|38
1742784300000|2025-03-24 02:45:00|134.03|133.03|134.71|133.71|134.71|133.71|134.03|133.03|73
1742784600000|2025-03-24 02:50:00|134.67|133.67|135.23|134.23|135.23|134.23|134.57|133.57|100
1742784900000|2025-03-24 02:55:00|135.25|134.25|135.53|134.53|135.68|134.68|135.17|134.17|92
1742785200000|2025-03-24 03:00:00|135.52|134.52|135.95|134.95|136.1|135.1|135.21|134.21|103
1742785500000|2025-03-24 03:05:00|135.96|134.96|136.74|135.74|136.97|135.97|135.95|134.95|163
1742785800000|2025-03-24 03:10:00|136.71|135.71|137.75|136.75|138|137|136.43|135.43|192
1742786100000|2025-03-24 03:15:00|137.73|136.73|138.02|137.02|138.02|137.02|137.11|136.11|178
1742786400000|2025-03-24 03:20:00|138|137|138.45|137.45|138.76|137.76|137.92|136.92|201
1742786700000|2025-03-24 03:25:00|138.36|137.36|138.37|137.37|138.76|137.76|138.18|137.18|98
1742787000000|2025-03-24 03:30:00|138.38|137.38|138.5|137.5|138.89|137.89|138.08|137.08|139
1742787300000|2025-03-24 03:35:00|138.48|137.48|138.53|137.53|138.79|137.79|138.46|137.46|106
1742787600000|2025-03-24 03:40:00|138.54|137.54|138.53|137.53|138.74|137.74|138.3|137.3|124
1742787900000|2025-03-24 03:45:00|138.52|137.52|138.21|137.21|138.57|137.57|138.13|137.13|130
1742788200000|2025-03-24 03:50:00|138.23|137.23|138.77|137.77|138.97|137.97|138.23|137.23|114
1742788500000|2025-03-24 03:55:00|138.75|137.75|138.68|137.68|138.8|137.8|138.48|137.48|94
1742788800000|2025-03-24 04:00:00|138.69|137.69|139.47|138.47|139.48|138.48|138.69|137.69|184
1742789100000|2025-03-24 04:05:00|139.5|138.5|139.27|138.27|139.67|138.67|139.24|138.24|144
1742789400000|2025-03-24 04:10:00|139.28|138.28|139.38|138.38|139.38|138.38|139.16|138.16|59
1742789700000|2025-03-24 04:15:00|139.39|138.39|139.19|138.19|139.42|138.42|138.97|137.97|54
1742790000000|2025-03-24 04:20:00|139.23|138.23|139.03|138.03|139.37|138.37|138.99|137.99|83
1742790300000|2025-03-24 04:25:00|139.07|138.07|139.02|138.02|139.2|138.2|139|138|45
1742790600000|2025-03-24 04:30:00|139.03|138.03|139.18|138.18|139.28|138.28|139.03|138.03|43
1742790900000|2025-03-24 04:35:00|139.12|138.12|139.12|138.12|139.32|138.32|139.12|138.12|44
1742791200000|2025-03-24 04:40:00|139.07|138.07|139.34|138.34|139.55|138.55|139|138|45
1742791500000|2025-03-24 04:45:00|139.24|138.24|139.7|138.7|139.75|138.75|139.17|138.17|101
1742791800000|2025-03-24 04:50:00|139.69|138.69|139.63|138.63|139.74|138.74|139.41|138.41|59
1742792100000|2025-03-24 04:55:00|139.6|138.6|139.73|138.73|139.86|138.86|139.54|138.54|42
1742792400000|2025-03-24 05:00:00|139.74|138.74|139.5|138.5|139.79|138.79|139.46|138.46|75
1742792700000|2025-03-24 05:05:00|139.51|138.51|139.3|138.3|139.69|138.69|139.27|138.27|38
1742793000000|2025-03-24 05:10:00|139.31|138.31|139.58|138.58|139.62|138.62|139.31|138.31|57
1742793300000|2025-03-24 05:15:00|139.59|138.59|139.52|138.52|139.7|138.7|139.52|138.52|44
1742793600000|2025-03-24 05:20:00|139.53|138.53|139.18|138.18|139.55|138.55|139.18|138.18|30
1742793900000|2025-03-24 05:25:00|139.2|138.2|139.11|138.11|139.21|138.21|139.08|138.08|26
1742794200000|2025-03-24 05:30:00|139.12|138.12|138.98|137.98|139.19|138.19|138.96|137.96|41
1742794500000|2025-03-24 05:35:00|138.97|137.97|139|138|139.15|138.15|138.97|137.97|38
1742794800000|2025-03-24 05:40:00|139.02|138.02|138.94|137.94|139.04|138.04|138.76|137.76|45
1742795100000|2025-03-24 05:45:00|138.95|137.95|138.86|137.86|139.04|138.04|138.84|137.84|34
1742795400000|2025-03-24 05:50:00|138.84|137.84|138.5|137.5|138.85|137.85|138.5|137.5|14
1742795700000|2025-03-24 05:55:00|138.49|137.49|138.55|137.55|138.62|137.62|138.42|137.42|63
1742796000000|2025-03-24 06:00:00|138.58|137.58|138.62|137.62|138.83|137.83|138.58|137.58|55
1742796300000|2025-03-24 06:05:00|138.61|137.61|138.81|137.81|139.07|138.07|138.49|137.49|107
1742796600000|2025-03-24 06:10:00|138.82|137.82|139.09|138.09|139.28|138.28|138.74|137.74|112
1742796900000|2025-03-24 06:15:00|139.1|138.1|139|138|139.4|138.4|139|138|88
1742797200000|2025-03-24 06:20:00|139.01|138.01|138.86|137.86|139.05|138.05|138.69|137.69|74
1742797500000|2025-03-24 06:25:00|138.83|137.83|139.01|138.01|139.02|138.02|138.83|137.83|46
1742797800000|2025-03-24 06:30:00|139.02|138.02|138.75|137.75|139.05|138.05|138.75|137.75|70
1742798100000|2025-03-24 06:35:00|138.71|137.71|138.53|137.53|138.79|137.79|138.53|137.53|37
1742798400000|2025-03-24 06:40:00|138.54|137.54|138.6|137.6|138.62|137.62|138.54|137.54|41
1742798700000|2025-03-24 06:45:00|138.61|137.61|138.55|137.55|138.75|137.75|138.55|137.55|44
1742799000000|2025-03-24 06:50:00|138.56|137.56|138.55|137.55|138.76|137.76|138.55|137.55|45
1742799300000|2025-03-24 06:55:00|138.56|137.56|138.43|137.43|138.56|137.56|138.41|137.41|10
1742799600000|2025-03-24 07:00:00|138.47|137.47|138.74|137.74|138.8|137.8|138.33|137.33|67
1742799900000|2025-03-24 07:05:00|138.79|137.79|138.87|137.87|139.05|138.05|138.78|137.78|58
1742800200000|2025-03-24 07:10:00|138.92|137.92|138.82|137.82|138.96|137.96|138.71|137.71|53
1742800500000|2025-03-24 07:15:00|138.84|137.84|138.95|137.95|139.14|138.14|138.84|137.84|55
1742800800000|2025-03-24 07:20:00|138.93|137.93|138.72|137.72|138.95|137.95|138.71|137.71|11
1742801100000|2025-03-24 07:25:00|138.73|137.73|138.63|137.63|138.89|137.89|138.58|137.58|25
1742801400000|2025-03-24 07:30:00|138.61|137.61|138.53|137.53|138.69|137.69|138.53|137.53|50
1742801700000|2025-03-24 07:35:00|138.54|137.54|138.63|137.63|138.73|137.73|138.54|137.54|37
1742802000000|2025-03-24 07:40:00|138.64|137.64|138.81|137.81|138.88|137.88|138.64|137.64|41
1742802300000|2025-03-24 07:45:00|138.77|137.77|139.31|138.31|139.31|138.31|138.77|137.77|60
1742802600000|2025-03-24 07:50:00|139.28|138.28|139.31|138.31|139.53|138.53|139.24|138.24|38
1742802900000|2025-03-24 07:55:00|139.3|138.3|139.41|138.41|139.63|138.63|139.23|138.23|49
1742803200000|2025-03-24 08:00:00|139.43|138.43|139.34|138.34|139.86|138.86|139.33|138.33|62
1742803500000|2025-03-24 08:05:00|139.33|138.33|139.47|138.47|139.53|138.53|139.14|138.14|77
1742803800000|2025-03-24 08:10:00|139.46|138.46|139.66|138.66|139.71|138.71|139.41|138.41|46
1742804100000|2025-03-24 08:15:00|139.65|138.65|140.19|139.19|140.35|139.35|139.65|138.65|78
1742804400000|2025-03-24 08:20:00|140.1|139.1|140.35|139.35|140.35|139.35|139.98|138.98|95
1742804700000|2025-03-24 08:25:00|140.34|139.34|140.76|139.76|140.76|139.76|140.21|139.21|73
1742805000000|2025-03-24 08:30:00|140.73|139.73|140.33|139.33|140.8|139.8|140.33|139.33|56
1742805300000|2025-03-24 08:35:00|140.35|139.35|141.1|140.1|141.1|140.1|140.28|139.28|100
1742805600000|2025-03-24 08:40:00|141.11|140.11|140.68|139.68|141.19|140.19|140.67|139.67|137
1742805900000|2025-03-24 08:45:00|140.76|139.76|140.73|139.73|140.85|139.85|140.57|139.57|73
1742806200000|2025-03-24 08:50:00|140.71|139.71|141.34|140.34|141.38|140.38|140.71|139.71|94
1742806500000|2025-03-24 08:55:00|141.32|140.32|140.83|139.83|141.32|140.32|140.83|139.83|37
1742806800000|2025-03-24 09:00:00|140.85|139.85|140.56|139.56|141.06|140.06|140.44|139.44|69
1742807100000|2025-03-24 09:05:00|140.53|139.53|140.53|139.53|140.58|139.58|140.52|139.52|19
1742807400000|2025-03-24 09:10:00|140.52|139.52|140.56|139.56|140.56|139.56|140.41|139.41|26
1742807700000|2025-03-24 09:15:00|140.57|139.57|140.53|139.53|140.75|139.75|140.52|139.52|44
1742808000000|2025-03-24 09:20:00|140.52|139.52|140.47|139.47|140.54|139.54|140.41|139.41|45
1742808300000|2025-03-24 09:25:00|140.48|139.48|140.49|139.49|140.55|139.55|140.41|139.41|43
1742808600000|2025-03-24 09:30:00|140.5|139.5|140.5|139.5|140.67|139.67|140.48|139.48|78
1742808900000|2025-03-24 09:35:00|140.49|139.49|140.52|139.52|140.59|139.59|140.46|139.46|37
1742809200000|2025-03-24 09:40:00|140.51|139.51|140.25|139.25|140.53|139.53|140.25|139.25|30
1742809500000|2025-03-24 09:45:00|140.3|139.3|140.15|139.15|140.46|139.46|140.14|139.14|57
1742809800000|2025-03-24 09:50:00|140.14|139.14|140.32|139.32|140.34|139.34|140.12|139.12|53
1742810100000|2025-03-24 09:55:00|140.35|139.35|140.43|139.43|140.44|139.44|140.24|139.24|44
1742810400000|2025-03-24 10:00:00|140.41|139.41|140.71|139.71|140.75|139.75|140.39|139.39|99
1742810700000|2025-03-24 10:05:00|140.72|139.72|141.02|140.02|141.1|140.1|140.72|139.72|40
1742811000000|2025-03-24 10:10:00|141.01|140.01|140.9|139.9|141.01|140.01|140.86|139.86|27
1742811300000|2025-03-24 10:15:00|140.91|139.91|140.74|139.74|140.92|139.92|140.71|139.71|34
1742811600000|2025-03-24 10:20:00|140.75|139.75|141|140|141.09|140.09|140.75|139.75|41
1742811900000|2025-03-24 10:25:00|140.98|139.98|141.2|140.2|141.2|140.2|140.98|139.98|21
1742812200000|2025-03-24 10:30:00|141.19|140.19|142.38|141.38|142.74|141.74|141.19|140.19|132
1742812500000|2025-03-24 10:35:00|142.29|141.29|142.43|141.43|142.58|141.58|142.21|141.21|109
1742812800000|2025-03-24 10:40:00|142.42|141.42|142.31|141.31|142.6|141.6|142.26|141.26|97
1742813100000|2025-03-24 10:45:00|142.32|141.32|142.52|141.52|142.6|141.6|142.23|141.23|82
1742813400000|2025-03-24 10:50:00|142.53|141.53|142.77|141.77|142.9|141.9|142.53|141.53|94
1742813700000|2025-03-24 10:55:00|142.75|141.75|142.36|141.36|142.75|141.75|142.36|141.36|66
1742814000000|2025-03-24 11:00:00|142.38|141.38|142.48|141.48|142.69|141.69|142.38|141.38|81
1742814300000|2025-03-24 11:05:00|142.49|141.49|142.46|141.46|142.6|141.6|142.43|141.43|29
1742814600000|2025-03-24 11:10:00|142.39|141.39|142.29|141.29|142.43|141.43|142.29|141.29|28
1742814900000|2025-03-24 11:15:00|142.28|141.28|142.09|141.09|142.28|141.28|142.09|141.09|90
1742815200000|2025-03-24 11:20:00|142.08|141.08|141.92|140.92|142.1|141.1|141.79|140.79|80
1742815500000|2025-03-24 11:25:00|141.91|140.91|141.97|140.97|142.13|141.13|141.91|140.91|97
1742815800000|2025-03-24 11:30:00|141.96|140.96|142.49|141.49|142.51|141.51|141.92|140.92|114
1742816100000|2025-03-24 11:35:00|142.5|141.5|142.68|141.68|142.84|141.84|142.49|141.49|66
1742816400000|2025-03-24 11:40:00|142.66|141.66|142.57|141.57|142.68|141.68|142.5|141.5|26
1742816700000|2025-03-24 11:45:00|142.58|141.58|144.14|143.14|144.33|143.33|142.58|141.58|139
1742817000000|2025-03-24 11:50:00|144.12|143.12|144.4|143.4|144.61|143.61|144.01|143.01|126
1742817300000|2025-03-24 11:55:00|144.41|143.41|143.91|142.91|144.63|143.63|143.9|142.9|92
1742817600000|2025-03-24 12:00:00|143.93|142.93|143.39|142.39|144.18|143.18|143.29|142.29|158
1742817900000|2025-03-24 12:05:00|143.38|142.38|143.6|142.6|143.68|142.68|143.3|142.3|137
1742818200000|2025-03-24 12:10:00|143.61|142.61|144.06|143.06|144.38|143.38|143.59|142.59|184
1742818500000|2025-03-24 12:15:00|144.02|143.02|144.02|143.02|144.38|143.38|143.89|142.89|174
1742818800000|2025-03-24 12:20:00|144.03|143.03|143.61|142.61|144.03|143.03|143.42|142.42|91
1742819100000|2025-03-24 12:25:00|143.58|142.58|143.1|142.1|143.58|142.58|143.01|142.01|174
1742819400000|2025-03-24 12:30:00|143.11|142.11|143.25|142.25|143.36|142.36|142.93|141.93|142
1742819700000|2025-03-24 12:35:00|143.24|142.24|143.17|142.17|143.5|142.5|143.16|142.16|58
1742820000000|2025-03-24 12:40:00|143.18|142.18|143.32|142.32|143.4|142.4|142.96|141.96|92
1742820300000|2025-03-24 12:45:00|143.37|142.37|143.8|142.8|143.86|142.86|143.37|142.37|112
1742820600000|2025-03-24 12:50:00|143.75|142.75|143.74|142.74|144.22|143.22|143.65|142.65|94
1742820900000|2025-03-24 12:55:00|143.73|142.73|143.74|142.74|143.93|142.93|143.73|142.73|56
1742821200000|2025-03-24 13:00:00|143.75|142.75|143.4|142.4|143.82|142.82|143.28|142.28|60
1742821500000|2025-03-24 13:05:00|143.41|142.41|143.38|142.38|143.64|142.64|143.2|142.2|84
1742821800000|2025-03-24 13:10:00|143.36|142.36|143.16|142.16|143.65|142.65|142.99|141.99|78
1742822100000|2025-03-24 13:15:00|143.13|142.13|143.1|142.1|143.4|142.4|143.05|142.05|53
1742822400000|2025-03-24 13:20:00|143.11|142.11|143.45|142.45|143.46|142.46|143.11|142.11|83
1742822700000|2025-03-24 13:25:00|143.44|142.44|143.67|142.67|143.74|142.74|143.43|142.43|68
1742823000000|2025-03-24 13:30:00|143.65|142.65|144.47|143.47|144.97|143.97|143.49|142.49|165
1742823300000|2025-03-24 13:35:00|144.45|143.45|144.3|143.3|144.61|143.61|143.81|142.81|216
1742823600000|2025-03-24 13:40:00|144.31|143.31|144.32|143.32|144.56|143.56|144.15|143.15|117
1742823900000|2025-03-24 13:45:00|144.43|143.43|144.22|143.22|144.54|143.54|143.9|142.9|184
1742824200000|2025-03-24 13:50:00|144.23|143.23|144.3|143.3|144.39|143.39|144.06|143.06|113
1742824500000|2025-03-24 13:55:00|144.29|143.29|144.99|143.99|144.99|143.99|144.25|143.25|130
1742824800000|2025-03-24 14:00:00|145|144|145.38|144.38|145.46|144.46|144.86|143.86|131
1742825100000|2025-03-24 14:05:00|145.36|144.36|145.06|144.06|145.36|144.36|144.82|143.82|172
1742825400000|2025-03-24 14:10:00|145.05|144.05|145.38|144.38|145.38|144.38|145.03|144.03|161
1742825700000|2025-03-24 14:15:00|145.37|144.37|145.19|144.19|145.45|144.45|144.95|143.95|192
1742826000000|2025-03-24 14:20:00|145.2|144.2|144.51|143.51|145.32|144.32|144.12|143.12|218
1742826300000|2025-03-24 14:25:00|144.52|143.52|143.54|142.54|144.52|143.52|143.34|142.34|185
1742826600000|2025-03-24 14:30:00|143.55|142.55|143.17|142.17|143.6|142.6|143.16|142.16|240
1742826900000|2025-03-24 14:35:00|143.18|142.18|143.37|142.37|143.65|142.65|143.13|142.13|143
1742827200000|2025-03-24 14:40:00|143.38|142.38|143.68|142.68|143.79|142.79|143.38|142.38|89
1742827500000|2025-03-24 14:45:00|143.63|142.63|143.71|142.71|143.82|142.82|143.39|142.39|145
1742827800000|2025-03-24 14:50:00|143.72|142.72|143.36|142.36|143.74|142.74|143.24|142.24|150
1742828100000|2025-03-24 14:55:00|143.3|142.3|142.94|141.94|143.32|142.32|142.9|141.9|70
1742828400000|2025-03-24 15:00:00|142.97|141.97|143.41|142.41|143.48|142.48|142.84|141.84|155
1742828700000|2025-03-24 15:05:00|143.38|142.38|143.41|142.41|143.67|142.67|143.16|142.16|90
1742829000000|2025-03-24 15:10:00|143.39|142.39|143.7|142.7|143.7|142.7|143.36|142.36|94
1742829300000|2025-03-24 15:15:00|143.72|142.72|143.75|142.75|143.89|142.89|143.67|142.67|101
1742829600000|2025-03-24 15:20:00|143.76|142.76|143.57|142.57|143.95|142.95|143.57|142.57|84
1742829900000|2025-03-24 15:25:00|143.56|142.56|143.43|142.43|143.57|142.57|143.41|142.41|49
1742830200000|2025-03-24 15:30:00|143.44|142.44|143.34|142.34|143.52|142.52|143.22|142.22|89
1742830500000|2025-03-24 15:35:00|143.35|142.35|143.45|142.45|143.48|142.48|143.22|142.22|97
1742830800000|2025-03-24 15:40:00|143.44|142.44|143.3|142.3|143.47|142.47|143.24|142.24|137
1742831100000|2025-03-24 15:45:00|143.26|142.26|143.35|142.35|143.6|142.6|143.21|142.21|77
1742831400000|2025-03-24 15:50:00|143.34|142.34|143.86|142.86|143.88|142.88|143.33|142.33|62
1742831700000|2025-03-24 15:55:00|143.85|142.85|143.82|142.82|143.9|142.9|143.74|142.74|55
1742832000000|2025-03-24 16:00:00|143.79|142.79|143.58|142.58|143.79|142.79|143.56|142.56|72
1742832300000|2025-03-24 16:05:00|143.59|142.59|143.92|142.92|143.92|142.92|143.59|142.59|63
1742832600000|2025-03-24 16:10:00|143.91|142.91|143.84|142.84|143.94|142.94|143.77|142.77|39
1742832900000|2025-03-24 16:15:00|143.82|142.82|143.18|142.18|143.82|142.82|143.18|142.18|56
1742833200000|2025-03-24 16:20:00|143.17|142.17|143.15|142.15|143.27|142.27|142.94|141.94|67
1742833500000|2025-03-24 16:25:00|143.12|142.12|142.73|141.73|143.12|142.12|142.71|141.71|77
1742833800000|2025-03-24 16:30:00|142.74|141.74|142.77|141.77|142.9|141.9|142.53|141.53|107
1742834100000|2025-03-24 16:35:00|142.79|141.79|143.05|142.05|143.1|142.1|142.61|141.61|80
1742834400000|2025-03-24 16:40:00|143.04|142.04|142.92|141.92|143.04|142.04|142.78|141.78|51
1742834700000|2025-03-24 16:45:00|142.93|141.93|142.85|141.85|143.17|142.17|142.84|141.84|41
1742835000000|2025-03-24 16:50:00|142.84|141.84|142.44|141.44|142.86|141.86|142.41|141.41|45
1742835300000|2025-03-24 16:55:00|142.42|141.42|142.61|141.61|142.63|141.63|142.32|141.32|40
1742835600000|2025-03-24 17:00:00|142.6|141.6|142.62|141.62|142.83|141.83|142.53|141.53|45
1742835900000|2025-03-24 17:05:00|142.63|141.63|142.94|141.94|142.96|141.96|142.61|141.61|75
1742836200000|2025-03-24 17:10:00|142.93|141.93|142.95|141.95|143|142|142.84|141.84|37
1742836500000|2025-03-24 17:15:00|142.96|141.96|143.02|142.02|143.14|142.14|142.89|141.89|61
1742836800000|2025-03-24 17:20:00|142.99|141.99|143.04|142.04|143.05|142.05|142.77|141.77|38
1742837100000|2025-03-24 17:25:00|143.03|142.03|143.31|142.31|143.34|142.34|143.03|142.03|52
1742837400000|2025-03-24 17:30:00|143.3|142.3|143.06|142.06|143.3|142.3|143.06|142.06|45
1742837700000|2025-03-24 17:35:00|143.05|142.05|142.99|141.99|143.06|142.06|142.91|141.91|28
1742838000000|2025-03-24 17:40:00|142.96|141.96|142.71|141.71|142.96|141.96|142.61|141.61|43
1742838300000|2025-03-24 17:45:00|142.72|141.72|142.73|141.73|142.76|141.76|142.62|141.62|80
1742838600000|2025-03-24 17:50:00|142.74|141.74|142.7|141.7|143.01|142.01|142.61|141.61|67
1742838900000|2025-03-24 17:55:00|142.73|141.73|142.92|141.92|142.93|141.93|142.73|141.73|41
1742839200000|2025-03-24 18:00:00|142.91|141.91|142.77|141.77|142.92|141.92|142.71|141.71|44
1742839500000|2025-03-24 18:05:00|142.76|141.76|142.57|141.57|142.76|141.76|142.5|141.5|23
1742839800000|2025-03-24 18:10:00|142.58|141.58|143|142|143.07|142.07|142.52|141.52|47
1742840100000|2025-03-24 18:15:00|142.99|141.99|142.94|141.94|143.05|142.05|142.9|141.9|22
1742840400000|2025-03-24 18:20:00|142.88|141.88|142.28|141.28|142.88|141.88|142.28|141.28|33
1742840700000|2025-03-24 18:25:00|142.27|141.27|142.23|141.23|142.38|141.38|142.23|141.23|27
1742841000000|2025-03-24 18:30:00|142.18|141.18|141.88|140.88|142.25|141.25|141.88|140.88|51
1742841300000|2025-03-24 18:35:00|141.94|140.94|142.07|141.07|142.15|141.15|141.89|140.89|57
1742841600000|2025-03-24 18:40:00|142.06|141.06|142.79|141.79|142.92|141.92|142.06|141.06|73
1742841900000|2025-03-24 18:45:00|142.82|141.82|143.18|142.18|143.18|142.18|142.74|141.74|73
1742842200000|2025-03-24 18:50:00|143.2|142.2|142.98|141.98|143.2|142.2|142.91|141.91|52
1742842500000|2025-03-24 18:55:00|142.97|141.97|142.8|141.8|143|142|142.8|141.8|19
1742842800000|2025-03-24 19:00:00|142.78|141.78|142.61|141.61|142.78|141.78|142.38|141.38|37
1742843100000|2025-03-24 19:05:00|142.65|141.65|142.71|141.71|142.89|141.89|142.54|141.54|65
1742843400000|2025-03-24 19:10:00|142.7|141.7|143.16|142.16|143.21|142.21|142.63|141.63|67
1742843700000|2025-03-24 19:15:00|143.1|142.1|143.18|142.18|143.23|142.23|142.95|141.95|33
1742844000000|2025-03-24 19:20:00|143.16|142.16|143.39|142.39|143.41|142.41|143.16|142.16|56
1742844300000|2025-03-24 19:25:00|143.37|142.37|143.34|142.34|143.41|142.41|143.28|142.28|31
1742844600000|2025-03-24 19:30:00|143.28|142.28|143.01|142.01|143.28|142.28|142.94|141.94|21
1742844900000|2025-03-24 19:35:00|143|142|143.04|142.04|143.07|142.07|142.88|141.88|30
1742845200000|2025-03-24 19:40:00|143.06|142.06|142.93|141.93|143.16|142.16|142.87|141.87|31
1742845500000|2025-03-24 19:45:00|142.97|141.97|143.15|142.15|143.2|142.2|142.91|141.91|28
1742845800000|2025-03-24 19:50:00|143.1|142.1|143.39|142.39|143.4|142.4|142.9|141.9|55
1742846100000|2025-03-24 19:55:00|143.4|142.4|143.36|142.36|143.4|142.4|143.24|142.24|21
1742846400000|2025-03-24 20:00:00|143.32|142.32|143.04|142.04|143.37|142.37|142.99|141.99|34
1742846700000|2025-03-24 20:05:00|143.07|142.07|143.75|142.75|143.75|142.75|143.07|142.07|78
1742847000000|2025-03-24 20:10:00|143.74|142.74|143.77|142.77|143.8|142.8|143.49|142.49|92
1742847300000|2025-03-24 20:15:00|143.8|142.8|143.53|142.53|143.87|142.87|143.51|142.51|81
1742847600000|2025-03-24 20:20:00|143.51|142.51|143.53|142.53|144.05|143.05|143.41|142.41|94
1742847900000|2025-03-24 20:25:00|143.56|142.56|143.29|142.29|143.65|142.65|143.29|142.29|125
1742848200000|2025-03-24 20:30:00|143.33|142.33|143.34|142.34|143.34|142.34|143.16|142.16|59
1742848500000|2025-03-24 20:35:00|143.33|142.33|143.35|142.35|143.43|142.43|143.23|142.23|69
1742848800000|2025-03-24 20:40:00|143.34|142.34|142.79|141.79|143.34|142.34|142.79|141.79|44
1742849100000|2025-03-24 20:45:00|142.75|141.75|142.7|141.7|142.85|141.85|142.55|141.55|49
1742849400000|2025-03-24 20:50:00|142.69|141.69|142.59|141.59|142.69|141.69|142.39|141.39|43
1742849700000|2025-03-24 20:55:00|142.6|141.6|142.39|141.39|142.7|141.7|142.34|141.34|54
1742850000000|2025-03-24 21:00:00|142.4|141.4|142.21|141.21|142.57|141.57|142.15|141.15|184
1742850300000|2025-03-24 21:05:00|142.22|141.22|142.38|141.38|142.43|141.43|142.09|141.09|131
1742850600000|2025-03-24 21:10:00|142.39|141.39|142.2|141.2|142.39|141.39|142.14|141.14|110
1742850900000|2025-03-24 21:15:00|142.21|141.21|142.59|141.59|142.6|141.6|142.2|141.2|128
1742851200000|2025-03-24 21:20:00|142.58|141.58|142.75|141.75|143.21|142.21|142.53|141.53|122
1742851500000|2025-03-24 21:25:00|142.76|141.76|142.81|141.81|143.08|142.08|142.76|141.76|106
1742851800000|2025-03-24 21:30:00|142.84|141.84|142.7|141.7|143.04|142.04|142.56|141.56|83
1742852100000|2025-03-24 21:35:00|142.71|141.71|142.49|141.49|142.71|141.71|142.43|141.43|63
1742852400000|2025-03-24 21:40:00|142.52|141.52|142.56|141.56|142.59|141.59|142.5|141.5|27
1742852700000|2025-03-24 21:45:00|142.53|141.53|142.41|141.41|142.53|141.53|142.37|141.37|19
1742853000000|2025-03-24 21:50:00|142.39|141.39|142.3|141.3|142.4|141.4|142.12|141.12|79
1742853300000|2025-03-24 21:55:00|142.29|141.29|141.91|140.91|142.29|141.29|141.91|140.91|88
1742853600000|2025-03-24 22:00:00|141.92|140.92|142.01|141.01|142.15|141.15|141.91|140.91|69
1742853900000|2025-03-24 22:05:00|141.93|140.93|141.71|140.71|141.93|140.93|141.63|140.63|26
1742854200000|2025-03-24 22:10:00|141.73|140.73|141.42|140.42|141.78|140.78|141.39|140.39|55
1742854500000|2025-03-24 22:15:00|141.41|140.41|141.27|140.27|141.47|140.47|141.19|140.19|51
1742854800000|2025-03-24 22:20:00|141.28|140.28|141.06|140.06|141.34|140.34|141.04|140.04|53
1742855100000|2025-03-24 22:25:00|141.07|140.07|141.22|140.22|141.29|140.29|141.04|140.04|48
1742855400000|2025-03-24 22:30:00|141.23|140.23|141.04|140.04|141.4|140.4|141.04|140.04|55
1742855700000|2025-03-24 22:35:00|141.06|140.06|141.36|140.36|141.37|140.37|141.06|140.06|58
1742856000000|2025-03-24 22:40:00|141.37|140.37|141.36|140.36|141.49|140.49|141.35|140.35|31
1742856300000|2025-03-24 22:45:00|141.31|140.31|140.82|139.82|141.31|140.31|140.82|139.82|36
1742856600000|2025-03-24 22:50:00|140.8|139.8|140.83|139.83|140.94|139.94|140.76|139.76|31
1742856900000|2025-03-24 22:55:00|140.82|139.82|140.86|139.86|140.86|139.86|140.75|139.75|27
1742857200000|2025-03-24 23:00:00|140.9|139.9|140.56|139.56|140.93|139.93|140.56|139.56|29
1742857500000|2025-03-24 23:05:00|140.51|139.51|140.32|139.32|140.51|139.51|140.28|139.28|33
1742857800000|2025-03-24 23:10:00|140.31|139.31|140.45|139.45|140.52|139.52|140.3|139.3|32
1742858100000|2025-03-24 23:15:00|140.38|139.38|140.59|139.59|140.59|139.59|140.36|139.36|23
1742858400000|2025-03-24 23:20:00|140.58|139.58|140.52|139.52|140.67|139.67|140.28|139.28|45
1742858700000|2025-03-24 23:25:00|140.5|139.5|140.59|139.59|140.59|139.59|140.31|139.31|44
1742859000000|2025-03-24 23:30:00|140.58|139.58|140.78|139.78|140.8|139.8|140.58|139.58|58
1742859300000|2025-03-24 23:35:00|140.79|139.79|140.68|139.68|140.79|139.79|140.67|139.67|15
1742859600000|2025-03-24 23:40:00|140.7|139.7|140.84|139.84|140.85|139.85|140.7|139.7|25
1742859900000|2025-03-24 23:45:00|140.83|139.83|141.02|140.02|141.05|140.05|140.82|139.82|32
1742860200000|2025-03-24 23:50:00|141.05|140.05|141.3|140.3|141.31|140.31|141.04|140.04|35
1742860500000|2025-03-24 23:55:00|141.28|140.28|141.56|140.56|141.67|140.67|141.24|140.24|65
1742860800000|2025-03-25 00:00:00|141.52|140.52|141.21|140.21|141.52|140.52|141.21|140.21|15
1742861100000|2025-03-25 00:05:00|141.18|140.18|141.47|140.47|141.53|140.53|141.05|140.05|80
1742861400000|2025-03-25 00:10:00|141.44|140.44|141.41|140.41|141.49|140.49|141.41|140.41|17
1742861700000|2025-03-25 00:15:00|141.42|140.42|141.94|140.94|141.94|140.94|141.42|140.42|61
1742862000000|2025-03-25 00:20:00|141.93|140.93|142.08|141.08|142.08|141.08|141.81|140.81|83
1742862300000|2025-03-25 00:25:00|142.05|141.05|142.15|141.15|142.22|141.22|142.05|141.05|26
1742862600000|2025-03-25 00:30:00|142.11|141.11|142.17|141.17|142.17|141.17|141.8|140.8|63
1742862900000|2025-03-25 00:35:00|142.16|141.16|142.42|141.42|142.45|141.45|142.1|141.1|80
1742863200000|2025-03-25 00:40:00|142.43|141.43|142.45|141.45|142.61|141.61|142.39|141.39|62
1742863500000|2025-03-25 00:45:00|142.44|141.44|142.73|141.73|142.79|141.79|142.26|141.26|106
1742863800000|2025-03-25 00:50:00|142.76|141.76|142.61|141.61|142.78|141.78|142.61|141.61|47
1742864100000|2025-03-25 00:55:00|142.62|141.62|142.61|141.61|142.62|141.62|142.41|141.41|41
1742864400000|2025-03-25 01:00:00|142.58|141.58|142.23|141.23|142.58|141.58|142.07|141.07|47
1742864700000|2025-03-25 01:05:00|142.21|141.21|141.92|140.92|142.21|141.21|141.9|140.9|39
1742865000000|2025-03-25 01:10:00|141.95|140.95|141.85|140.85|142.04|141.04|141.85|140.85|79
1742865300000|2025-03-25 01:15:00|141.87|140.87|141.64|140.64|142.07|141.07|141.64|140.64|51
1742865600000|2025-03-25 01:20:00|141.62|140.62|141.53|140.53|141.79|140.79|141.49|140.49|76
1742865900000|2025-03-25 01:25:00|141.5|140.5|140.89|139.89|141.5|140.5|140.85|139.85|61
1742866200000|2025-03-25 01:30:00|140.88|139.88|140.55|139.55|140.88|139.88|140.21|139.21|234
1742866500000|2025-03-25 01:35:00|140.57|139.57|140.54|139.54|140.63|139.63|140.23|139.23|171
1742866800000|2025-03-25 01:40:00|140.55|139.55|140.85|139.85|140.89|139.89|140.52|139.52|219
1742867100000|2025-03-25 01:45:00|140.86|139.86|140.89|139.89|140.9|139.9|140.69|139.69|156
1742867400000|2025-03-25 01:50:00|140.88|139.88|140.79|139.79|141.16|140.16|140.79|139.79|153
1742867700000|2025-03-25 01:55:00|140.78|139.78|140.69|139.69|140.78|139.78|140.62|139.62|134
1742868000000|2025-03-25 02:00:00|140.71|139.71|140.35|139.35|140.72|139.72|140.31|139.31|96
1742868300000|2025-03-25 02:05:00|140.34|139.34|140.09|139.09|140.34|139.34|139.93|138.93|105
1742868600000|2025-03-25 02:10:00|140.06|139.06|140.07|139.07|140.07|139.07|139.87|138.87|45
1742868900000|2025-03-25 02:15:00|140.05|139.05|140.32|139.32|140.35|139.35|140.02|139.02|68
1742869200000|2025-03-25 02:20:00|140.31|139.31|140.24|139.24|140.4|139.4|140.24|139.24|47
1742869500000|2025-03-25 02:25:00|140.25|139.25|140.33|139.33|140.39|139.39|140.25|139.25|33
1742869800000|2025-03-25 02:30:00|140.31|139.31|140.41|139.41|140.41|139.41|140.11|139.11|26
1742870100000|2025-03-25 02:35:00|140.45|139.45|140.35|139.35|140.73|139.73|140.34|139.34|72
1742870400000|2025-03-25 02:40:00|140.36|139.36|140.34|139.34|140.38|139.38|140.25|139.25|29
1742870700000|2025-03-25 02:45:00|140.33|139.33|140.56|139.56|140.58|139.58|140.31|139.31|58
1742871000000|2025-03-25 02:50:00|140.54|139.54|140.22|139.22|140.59|139.59|140.15|139.15|62
1742871300000|2025-03-25 02:55:00|140.21|139.21|140.19|139.19|140.29|139.29|140.16|139.16|63
1742871600000|2025-03-25 03:00:00|140.17|139.17|140.11|139.11|140.45|139.45|140.11|139.11|55
1742871900000|2025-03-25 03:05:00|140.1|139.1|140.44|139.44|140.52|139.52|140.05|139.05|58
1742872200000|2025-03-25 03:10:00|140.45|139.45|140.34|139.34|140.59|139.59|140.34|139.34|67
1742872500000|2025-03-25 03:15:00|140.29|139.29|139.71|138.71|140.29|139.29|139.62|138.62|112
1742872800000|2025-03-25 03:20:00|139.7|138.7|139.81|138.81|139.83|138.83|139.58|138.58|117
1742873100000|2025-03-25 03:25:00|139.8|138.8|139.97|138.97|140|139|139.76|138.76|83
1742873400000|2025-03-25 03:30:00|139.98|138.98|139.58|138.58|140.22|139.22|139.58|138.58|77
1742873700000|2025-03-25 03:35:00|139.57|138.57|139.36|138.36|139.57|138.57|139.36|138.36|86
1742874000000|2025-03-25 03:40:00|139.35|138.35|139.15|138.15|139.44|138.44|139.13|138.13|70
1742874300000|2025-03-25 03:45:00|139.14|138.14|138.8|137.8|139.25|138.25|138.75|137.75|150
1742874600000|2025-03-25 03:50:00|138.81|137.81|139.16|138.16|139.2|138.2|138.78|137.78|86
1742874900000|2025-03-25 03:55:00|139.15|138.15|139.1|138.1|139.16|138.16|139.01|138.01|52
1742875200000|2025-03-25 04:00:00|139.08|138.08|138.99|137.99|139.08|138.08|138.72|137.72|44
1742875500000|2025-03-25 04:05:00|139|138|139.73|138.73|139.8|138.8|138.98|137.98|86
1742875800000|2025-03-25 04:10:00|139.72|138.72|139.86|138.86|139.88|138.88|139.68|138.68|44
1742876100000|2025-03-25 04:15:00|139.79|138.79|139.82|138.82|139.82|138.82|139.62|138.62|29
1742876400000|2025-03-25 04:20:00|139.81|138.81|139.89|138.89|140.05|139.05|139.69|138.69|48
1742876700000|2025-03-25 04:25:00|139.87|138.87|139.33|138.33|139.87|138.87|139.33|138.33|9
1742877000000|2025-03-25 04:30:00|139.32|138.32|139.32|138.32|139.37|138.37|139.14|138.14|44
1742877300000|2025-03-25 04:35:00|139.31|138.31|139.26|138.26|139.5|138.5|139.26|138.26|40
1742877600000|2025-03-25 04:40:00|139.25|138.25|139.34|138.34|139.34|138.34|139.12|138.12|41
1742877900000|2025-03-25 04:45:00|139.35|138.35|139.25|138.25|139.45|138.45|139.19|138.19|48
1742878200000|2025-03-25 04:50:00|139.24|138.24|139.29|138.29|139.4|138.4|139.18|138.18|40
1742878500000|2025-03-25 04:55:00|139.26|138.26|139.6|138.6|139.62|138.62|139.26|138.26|35
1742878800000|2025-03-25 05:00:00|139.59|138.59|139.57|138.57|139.67|138.67|139.48|138.48|34
1742879100000|2025-03-25 05:05:00|139.58|138.58|139.44|138.44|139.65|138.65|139.44|138.44|33
1742879400000|2025-03-25 05:10:00|139.42|138.42|139.36|138.36|139.5|138.5|139.36|138.36|28
1742879700000|2025-03-25 05:15:00|139.31|138.31|139.61|138.61|139.7|138.7|139.3|138.3|56
1742880000000|2025-03-25 05:20:00|139.6|138.6|139.81|138.81|139.86|138.86|139.6|138.6|43
1742880300000|2025-03-25 05:25:00|139.82|138.82|139.94|138.94|139.95|138.95|139.82|138.82|42
1742880600000|2025-03-25 05:30:00|139.91|138.91|140.27|139.27|140.3|139.3|139.9|138.9|64
1742880900000|2025-03-25 05:35:00|140.26|139.26|140.21|139.21|140.33|139.33|140.21|139.21|34
1742881200000|2025-03-25 05:40:00|140.16|139.16|140.28|139.28|140.4|139.4|140.03|139.03|72
1742881500000|2025-03-25 05:45:00|140.27|139.27|140.4|139.4|140.46|139.46|140.27|139.27|50
1742881800000|2025-03-25 05:50:00|140.29|139.29|140.16|139.16|140.35|139.35|140.14|139.14|52
1742882100000|2025-03-25 05:55:00|140.15|139.15|140.11|139.11|140.23|139.23|140.11|139.11|37
1742882400000|2025-03-25 06:00:00|140.14|139.14|140.19|139.19|140.27|139.27|140.11|139.11|31
1742882700000|2025-03-25 06:05:00|140.2|139.2|140.26|139.26|140.41|139.41|140.2|139.2|60
1742883000000|2025-03-25 06:10:00|140.27|139.27|140.33|139.33|140.4|139.4|140.24|139.24|59
1742883300000|2025-03-25 06:15:00|140.32|139.32|140.28|139.28|140.38|139.38|140.23|139.23|47
1742883600000|2025-03-25 06:20:00|140.29|139.29|140.15|139.15|140.32|139.32|140.11|139.11|37
1742883900000|2025-03-25 06:25:00|140.13|139.13|140.05|139.05|140.13|139.13|140.01|139.01|21
1742884200000|2025-03-25 06:30:00|140.04|139.04|140.14|139.14|140.21|139.21|139.9|138.9|83
1742884500000|2025-03-25 06:35:00|140.13|139.13|140.54|139.54|140.54|139.54|140.08|139.08|73
1742884800000|2025-03-25 06:40:00|140.55|139.55|140.35|139.35|140.7|139.7|140.35|139.35|44
1742885100000|2025-03-25 06:45:00|140.34|139.34|140.11|139.11|140.44|139.44|140.11|139.11|122
1742885400000|2025-03-25 06:50:00|140.12|139.12|140.12|139.12|140.13|139.13|139.98|138.98|80
1742885700000|2025-03-25 06:55:00|140.13|139.13|140.26|139.26|140.27|139.27|140.11|139.11|59
1742886000000|2025-03-25 07:00:00|140.27|139.27|140.85|139.85|140.86|139.86|140.26|139.26|124
1742886300000|2025-03-25 07:05:00|140.84|139.84|140.57|139.57|140.84|139.84|140.57|139.57|49
1742886600000|2025-03-25 07:10:00|140.58|139.58|140.38|139.38|140.62|139.62|140.31|139.31|42
1742886900000|2025-03-25 07:15:00|140.41|139.41|140.59|139.59|140.63|139.63|140.36|139.36|48
1742887200000|2025-03-25 07:20:00|140.58|139.58|140.43|139.43|140.59|139.59|140.42|139.42|50
1742887500000|2025-03-25 07:25:00|140.41|139.41|140.35|139.35|140.51|139.51|140.35|139.35|37
1742887800000|2025-03-25 07:30:00|140.33|139.33|140.05|139.05|140.33|139.33|140.04|139.04|27
1742888100000|2025-03-25 07:35:00|140.03|139.03|139.86|138.86|140.05|139.05|139.86|138.86|36
1742888400000|2025-03-25 07:40:00|139.87|138.87|139.81|138.81|139.95|138.95|139.81|138.81|17
1742888700000|2025-03-25 07:45:00|139.82|138.82|139.92|138.92|140|139|139.81|138.81|58
1742889000000|2025-03-25 07:50:00|139.91|138.91|139.95|138.95|139.95|138.95|139.88|138.88|38
1742889300000|2025-03-25 07:55:00|139.96|138.96|140|139|140.04|139.04|139.94|138.94|31
1742889600000|2025-03-25 08:00:00|139.99|138.99|140.44|139.44|140.47|139.47|139.97|138.97|51
1742889900000|2025-03-25 08:05:00|140.43|139.43|140.5|139.5|140.51|139.51|140.38|139.38|69
1742890200000|2025-03-25 08:10:00|140.51|139.51|140.46|139.46|140.54|139.54|140.38|139.38|35
1742890500000|2025-03-25 08:15:00|140.49|139.49|140.24|139.24|140.55|139.55|140.21|139.21|37
1742890800000|2025-03-25 08:20:00|140.25|139.25|140.74|139.74|140.79|139.79|140.25|139.25|66
1742891100000|2025-03-25 08:25:00|140.76|139.76|140.6|139.6|140.83|139.83|140.6|139.6|38
1742891400000|2025-03-25 08:30:00|140.57|139.57|140.96|139.96|141.01|140.01|140.56|139.56|72
1742891700000|2025-03-25 08:35:00|140.97|139.97|141.02|140.02|141.05|140.05|140.91|139.91|33
1742892000000|2025-03-25 08:40:00|141|140|140.9|139.9|141.01|140.01|140.9|139.9|46
1742892300000|2025-03-25 08:45:00|140.91|139.91|140.86|139.86|140.96|139.96|140.86|139.86|54
1742892600000|2025-03-25 08:50:00|140.87|139.87|140.86|139.86|140.95|139.95|140.86|139.86|27
1742892900000|2025-03-25 08:55:00|140.87|139.87|140.86|139.86|140.94|139.94|140.86|139.86|26
1742893200000|2025-03-25 09:00:00|140.82|139.82|140.71|139.71|140.83|139.83|140.55|139.55|70
1742893500000|2025-03-25 09:05:00|140.7|139.7|140.49|139.49|140.73|139.73|140.42|139.42|49
1742893800000|2025-03-25 09:10:00|140.5|139.5|140.46|139.46|140.66|139.66|140.46|139.46|44
1742894100000|2025-03-25 09:15:00|140.45|139.45|140.94|139.94|140.94|139.94|140.45|139.45|51
1742894400000|2025-03-25 09:20:00|140.93|139.93|141.26|140.26|141.27|140.27|140.93|139.93|78
1742894700000|2025-03-25 09:25:00|141.25|140.25|141.26|140.26|141.45|140.45|141.13|140.13|49
1742895000000|2025-03-25 09:30:00|141.25|140.25|141.44|140.44|141.45|140.45|141.16|140.16|84
1742895300000|2025-03-25 09:35:00|141.41|140.41|142.35|141.35|142.46|141.46|141.39|140.39|153
1742895600000|2025-03-25 09:40:00|142.33|141.33|142.67|141.67|142.75|141.75|142.3|141.3|86
1742895900000|2025-03-25 09:45:00|142.68|141.68|143.59|142.59|143.92|142.92|142.67|141.67|182
1742896200000|2025-03-25 09:50:00|143.52|142.52|143.5|142.5|143.82|142.82|143.34|142.34|183
1742896500000|2025-03-25 09:55:00|143.51|142.51|143.38|142.38|143.83|142.83|143.38|142.38|142
1742896800000|2025-03-25 10:00:00|143.41|142.41|143.28|142.28|143.7|142.7|143.22|142.22|100
1742897100000|2025-03-25 10:05:00|143.27|142.27|143.17|142.17|143.42|142.42|143.08|142.08|83
1742897400000|2025-03-25 10:10:00|143.16|142.16|142.8|141.8|143.16|142.16|142.68|141.68|91
1742897700000|2025-03-25 10:15:00|142.82|141.82|142.48|141.48|143.08|142.08|142.38|141.38|102
1742898000000|2025-03-25 10:20:00|142.49|141.49|142.38|141.38|142.65|141.65|142.24|141.24|138
1742898300000|2025-03-25 10:25:00|142.37|141.37|142.57|141.57|142.69|141.69|142.21|141.21|126
1742898600000|2025-03-25 10:30:00|142.58|141.58|142.58|141.58|142.8|141.8|142.49|141.49|99
1742898900000|2025-03-25 10:35:00|142.57|141.57|142.8|141.8|142.87|141.87|142.55|141.55|129
1742899200000|2025-03-25 10:40:00|142.81|141.81|143.54|142.54|143.62|142.62|142.81|141.81|125
1742899500000|2025-03-25 10:45:00|143.55|142.55|143.43|142.43|143.56|142.56|143.3|142.3|182
1742899800000|2025-03-25 10:50:00|143.42|142.42|143.09|142.09|143.42|142.42|143.08|142.08|113
1742900100000|2025-03-25 10:55:00|143.07|142.07|142.97|141.97|143.07|142.07|142.88|141.88|72
1742900400000|2025-03-25 11:00:00|142.98|141.98|142.75|141.75|143.41|142.41|142.74|141.74|127
1742900700000|2025-03-25 11:05:00|142.76|141.76|142.15|141.15|142.76|141.76|142.02|141.02|123
1742901000000|2025-03-25 11:10:00|142.16|141.16|142.45|141.45|142.53|141.53|142.16|141.16|99
1742901300000|2025-03-25 11:15:00|142.34|141.34|142.88|141.88|142.94|141.94|142.3|141.3|150
1742901600000|2025-03-25 11:20:00|142.87|141.87|143.14|142.14|143.2|142.2|142.76|141.76|107
1742901900000|2025-03-25 11:25:00|143.15|142.15|142.96|141.96|143.15|142.15|142.96|141.96|44
1742902200000|2025-03-25 11:30:00|142.97|141.97|143.09|142.09|143.14|142.14|142.94|141.94|73
1742902500000|2025-03-25 11:35:00|143.1|142.1|142.57|141.57|143.2|142.2|142.31|141.31|121
1742902800000|2025-03-25 11:40:00|142.59|141.59|142.69|141.69|142.7|141.7|142.49|141.49|56
1742903100000|2025-03-25 11:45:00|142.63|141.63|142.57|141.57|142.78|141.78|142.55|141.55|92
1742903400000|2025-03-25 11:50:00|142.55|141.55|142.87|141.87|142.87|141.87|142.54|141.54|99
1742903700000|2025-03-25 11:55:00|142.86|141.86|142.72|141.72|142.9|141.9|142.72|141.72|63
1742904000000|2025-03-25 12:00:00|142.74|141.74|142.77|141.77|142.95|141.95|142.57|141.57|151
1742904300000|2025-03-25 12:05:00|142.78|141.78|142.11|141.11|142.87|141.87|141.76|140.76|144
1742904600000|2025-03-25 12:10:00|142.08|141.08|142.51|141.51|142.55|141.55|142.02|141.02|66
1742904900000|2025-03-25 12:15:00|142.46|141.46|142.27|141.27|142.49|141.49|142.21|141.21|74
1742905200000|2025-03-25 12:20:00|142.23|141.23|142.23|141.23|142.23|141.23|141.96|140.96|120
1742905500000|2025-03-25 12:25:00|142.26|141.26|142.48|141.48|142.6|141.6|142.26|141.26|80
1742905800000|2025-03-25 12:30:00|142.51|141.51|142.54|141.54|143.34|142.34|142.49|141.49|192
1742906100000|2025-03-25 12:35:00|142.53|141.53|142.82|141.82|142.96|141.96|142.31|141.31|141
1742906400000|2025-03-25 12:40:00|142.8|141.8|143.13|142.13|143.13|142.13|142.48|141.48|161
1742906700000|2025-03-25 12:45:00|143.1|142.1|142.64|141.64|143.1|142.1|142.49|141.49|158
1742907000000|2025-03-25 12:50:00|142.68|141.68|142.46|141.46|142.88|141.88|142.34|141.34|129
1742907300000|2025-03-25 12:55:00|142.44|141.44|142.64|141.64|142.66|141.66|142.37|141.37|98
1742907600000|2025-03-25 13:00:00|142.62|141.62|143.32|142.32|143.4|142.4|142.62|141.62|153
1742907900000|2025-03-25 13:05:00|143.33|142.33|143.39|142.39|143.4|142.4|143|142|131
1742908200000|2025-03-25 13:10:00|143.41|142.41|143.64|142.64|143.7|142.7|143.38|142.38|69
1742908500000|2025-03-25 13:15:00|143.66|142.66|144.54|143.54|144.6|143.6|143.66|142.66|200
1742908800000|2025-03-25 13:20:00|144.53|143.53|144.94|143.94|145.06|144.06|144.53|143.53|144
1742909100000|2025-03-25 13:25:00|144.96|143.96|145.57|144.57|145.69|144.69|144.77|143.77|168
1742909400000|2025-03-25 13:30:00|145.56|144.56|146.58|145.58|147.2|146.2|145.47|144.47|356
1742909700000|2025-03-25 13:35:00|146.57|145.57|146.23|145.23|146.7|145.7|145.62|144.62|363
1742910000000|2025-03-25 13:40:00|146.22|145.22|145.31|144.31|146.68|145.68|145.19|144.19|233
1742910300000|2025-03-25 13:45:00|145.32|144.32|144.24|143.24|145.56|144.56|144.24|143.24|330
1742910600000|2025-03-25 13:50:00|144.23|143.23|145.34|144.34|145.43|144.43|144.09|143.09|368
1742910900000|2025-03-25 13:55:00|145.35|144.35|145.12|144.12|145.86|144.86|145.08|144.08|176
1742911200000|2025-03-25 14:00:00|145.13|144.13|145.12|144.12|145.24|144.24|144.44|143.44|271
1742911500000|2025-03-25 14:05:00|145.13|144.13|144.99|143.99|145.68|144.68|144.84|143.84|230
1742911800000|2025-03-25 14:10:00|144.96|143.96|146.09|145.09|146.09|145.09|144.92|143.92|199
1742912100000|2025-03-25 14:15:00|146.06|145.06|146.18|145.18|146.9|145.9|146.02|145.02|242
1742912400000|2025-03-25 14:20:00|146.19|145.19|146.89|145.89|147.29|146.29|146.18|145.18|249
1742912700000|2025-03-25 14:25:00|146.87|145.87|147.19|146.19|147.31|146.31|146.62|145.62|207
1742913000000|2025-03-25 14:30:00|147.2|146.2|147.4|146.4|147.97|146.97|147.14|146.14|233
1742913300000|2025-03-25 14:35:00|147.38|146.38|147|146|147.51|146.51|146.9|145.9|138
1742913600000|2025-03-25 14:40:00|147.01|146.01|147.49|146.49|147.8|146.8|147.01|146.01|177
1742913900000|2025-03-25 14:45:00|147.53|146.53|147.41|146.41|147.6|146.6|147.14|146.14|120
1742914200000|2025-03-25 14:50:00|147.37|146.37|147.12|146.12|147.46|146.46|146.83|145.83|215
1742914500000|2025-03-25 14:55:00|147.07|146.07|146.89|145.89|147.11|146.11|146.45|145.45|153
1742914800000|2025-03-25 15:00:00|146.88|145.88|146.37|145.37|147.06|146.06|146.35|145.35|103
1742915100000|2025-03-25 15:05:00|146.34|145.34|146.57|145.57|146.72|145.72|146.28|145.28|162
1742915400000|2025-03-25 15:10:00|146.58|145.58|146.58|145.58|146.93|145.93|146.17|145.17|165
1742915700000|2025-03-25 15:15:00|146.6|145.6|146.17|145.17|146.6|145.6|146.07|145.07|144
1742916000000|2025-03-25 15:20:00|146.12|145.12|146.21|145.21|146.25|145.25|145.88|144.88|174
1742916300000|2025-03-25 15:25:00|146.25|145.25|146.3|145.3|146.48|145.48|146.25|145.25|67
1742916600000|2025-03-25 15:30:00|146.31|145.31|145.77|144.77|146.46|145.46|145.77|144.77|121
1742916900000|2025-03-25 15:35:00|145.8|144.8|145.6|144.6|145.8|144.8|145.38|144.38|205
1742917200000|2025-03-25 15:40:00|145.61|144.61|145.81|144.81|145.85|144.85|145.5|144.5|134
1742917500000|2025-03-25 15:45:00|145.82|144.82|145.22|144.22|145.97|144.97|145.14|144.14|117
1742917800000|2025-03-25 15:50:00|145.23|144.23|145.23|144.23|145.35|144.35|145.06|144.06|172
1742918100000|2025-03-25 15:55:00|145.22|144.22|145.83|144.83|146.55|145.55|145.08|144.08|269
1742918400000|2025-03-25 16:00:00|145.84|144.84|146.12|145.12|146.45|145.45|145.82|144.82|249
1742918700000|2025-03-25 16:05:00|146.15|145.15|146.41|145.41|146.41|145.41|146|145|90
1742919000000|2025-03-25 16:10:00|146.4|145.4|146.46|145.46|146.77|145.77|146.38|145.38|169
1742919300000|2025-03-25 16:15:00|146.45|145.45|145.63|144.63|146.45|145.45|145.59|144.59|168
1742919600000|2025-03-25 16:20:00|145.65|144.65|145.58|144.58|145.95|144.95|145.51|144.51|181
1742919900000|2025-03-25 16:25:00|145.59|144.59|144.91|143.91|145.62|144.62|144.9|143.9|91
1742920200000|2025-03-25 16:30:00|144.93|143.93|144.62|143.62|145.07|144.07|144.44|143.44|104
1742920500000|2025-03-25 16:35:00|144.63|143.63|144.33|143.33|144.8|143.8|144.2|143.2|142
1742920800000|2025-03-25 16:40:00|144.37|143.37|144.6|143.6|144.6|143.6|144.21|143.21|164
1742921100000|2025-03-25 16:45:00|144.62|143.62|144.65|143.65|144.77|143.77|144.39|143.39|105
1742921400000|2025-03-25 16:50:00|144.64|143.64|145.03|144.03|145.13|144.13|144.64|143.64|132
1742921700000|2025-03-25 16:55:00|145.05|144.05|144.94|143.94|145.16|144.16|144.92|143.92|67
1742922000000|2025-03-25 17:00:00|144.95|143.95|145.48|144.48|145.48|144.48|144.94|143.94|127
1742922300000|2025-03-25 17:05:00|145.49|144.49|145.79|144.79|145.8|144.8|145.38|144.38|114
1742922600000|2025-03-25 17:10:00|145.8|144.8|145.8|144.8|146.13|145.13|145.7|144.7|79
1742922900000|2025-03-25 17:15:00|145.79|144.79|145.55|144.55|145.93|144.93|145.53|144.53|98
1742923200000|2025-03-25 17:20:00|145.51|144.51|145.53|144.53|145.56|144.56|145.36|144.36|65
1742923500000|2025-03-25 17:25:00|145.5|144.5|145.12|144.12|145.5|144.5|145.12|144.12|82
1742923800000|2025-03-25 17:30:00|145.13|144.13|145.57|144.57|145.58|144.58|145.13|144.13|101
1742924100000|2025-03-25 17:35:00|145.58|144.58|145.63|144.63|145.65|144.65|145.35|144.35|70
1742924400000|2025-03-25 17:40:00|145.64|144.64|145.77|144.77|145.81|144.81|145.64|144.64|54
1742924700000|2025-03-25 17:45:00|145.78|144.78|145.5|144.5|146.08|145.08|145.48|144.48|144
1742925000000|2025-03-25 17:50:00|145.49|144.49|145.43|144.43|145.62|144.62|145.33|144.33|109
1742925300000|2025-03-25 17:55:00|145.44|144.44|145.49|144.49|145.73|144.73|145.44|144.44|69
1742925600000|2025-03-25 18:00:00|145.5|144.5|145.95|144.95|145.95|144.95|145.49|144.49|61
1742925900000|2025-03-25 18:05:00|145.97|144.97|146.16|145.16|146.17|145.17|145.95|144.95|39
1742926200000|2025-03-25 18:10:00|146.17|145.17|145.98|144.98|146.32|145.32|145.87|144.87|80
1742926500000|2025-03-25 18:15:00|145.99|144.99|145.86|144.86|146.04|145.04|145.7|144.7|96
1742926800000|2025-03-25 18:20:00|145.89|144.89|145.55|144.55|145.99|144.99|145.55|144.55|68
1742927100000|2025-03-25 18:25:00|145.51|144.51|145.73|144.73|145.73|144.73|145.18|144.18|64
1742927400000|2025-03-25 18:30:00|145.75|144.75|145.62|144.62|145.75|144.75|145.3|144.3|104
1742927700000|2025-03-25 18:35:00|145.61|144.61|145.33|144.33|145.94|144.94|145.25|144.25|93
1742928000000|2025-03-25 18:40:00|145.36|144.36|145.63|144.63|145.74|144.74|145.11|144.11|82
1742928300000|2025-03-25 18:45:00|145.57|144.57|145.48|144.48|145.57|144.57|145.25|144.25|122
1742928600000|2025-03-25 18:50:00|145.47|144.47|145.63|144.63|145.83|144.83|145.45|144.45|107
1742928900000|2025-03-25 18:55:00|145.64|144.64|145.69|144.69|145.92|144.92|145.59|144.59|74
1742929200000|2025-03-25 19:00:00|145.7|144.7|145.72|144.72|145.97|144.97|145.69|144.69|94
1742929500000|2025-03-25 19:05:00|145.62|144.62|146.19|145.19|146.24|145.24|145.62|144.62|87
1742929800000|2025-03-25 19:10:00|146.26|145.26|145.98|144.98|146.36|145.36|145.95|144.95|88
1742930100000|2025-03-25 19:15:00|145.97|144.97|145.72|144.72|146.05|145.05|145.67|144.67|82
1742930400000|2025-03-25 19:20:00|145.74|144.74|145.97|144.97|145.97|144.97|145.51|144.51|82
1742930700000|2025-03-25 19:25:00|145.98|144.98|145.6|144.6|146.02|145.02|145.57|144.57|40
1742931000000|2025-03-25 19:30:00|145.58|144.58|145.54|144.54|145.67|144.67|145.4|144.4|66
1742931300000|2025-03-25 19:35:00|145.55|144.55|145.26|144.26|145.66|144.66|145.23|144.23|116
1742931600000|2025-03-25 19:40:00|145.27|144.27|145.31|144.31|145.38|144.38|145.23|144.23|62
1742931900000|2025-03-25 19:45:00|145.3|144.3|145.82|144.82|146.06|145.06|145.25|144.25|125
1742932200000|2025-03-25 19:50:00|145.81|144.81|145.77|144.77|146|145|145.62|144.62|121
1742932500000|2025-03-25 19:55:00|145.78|144.78|145.6|144.6|145.97|144.97|145.54|144.54|92
1742932800000|2025-03-25 20:00:00|145.58|144.58|145.6|144.6|145.8|144.8|145.18|144.18|108
1742933100000|2025-03-25 20:05:00|145.56|144.56|146.38|145.38|146.55|145.55|145.44|144.44|205
1742933400000|2025-03-25 20:10:00|146.39|145.39|146.35|145.35|146.56|145.56|146.29|145.29|141
1742933700000|2025-03-25 20:15:00|146.4|145.4|146.1|145.1|146.52|145.52|146.06|145.06|127
1742934000000|2025-03-25 20:20:00|146.11|145.11|146.2|145.2|146.28|145.28|146.06|145.06|111
1742934300000|2025-03-25 20:25:00|146.19|145.19|145.94|144.94|146.33|145.33|145.94|144.94|90
1742934600000|2025-03-25 20:30:00|145.93|144.93|145.93|144.93|146.03|145.03|145.75|144.75|139
1742934900000|2025-03-25 20:35:00|145.85|144.85|145.55|144.55|145.85|144.85|145.48|144.48|120
1742935200000|2025-03-25 20:40:00|145.54|144.54|145.59|144.59|145.62|144.62|145.37|144.37|73
1742935500000|2025-03-25 20:45:00|145.52|144.52|145.53|144.53|145.6|144.6|145.35|144.35|40
1742935800000|2025-03-25 20:50:00|145.51|144.51|145.09|144.09|145.51|144.51|145.09|144.09|73
1742936100000|2025-03-25 20:55:00|145.08|144.08|145.13|144.13|145.2|144.2|145.07|144.07|52
1742936400000|2025-03-25 21:00:00|145.14|144.14|145.42|144.42|145.51|144.51|145.12|144.12|83
1742936700000|2025-03-25 21:05:00|145.43|144.43|145.55|144.55|145.57|144.57|145.38|144.38|55
1742937000000|2025-03-25 21:10:00|145.52|144.52|145.48|144.48|145.82|144.82|145.47|144.47|91
1742937300000|2025-03-25 21:15:00|145.47|144.47|145.61|144.61|145.73|144.73|145.38|144.38|145
1742937600000|2025-03-25 21:20:00|145.62|144.62|145.56|144.56|145.8|144.8|145.56|144.56|66
1742937900000|2025-03-25 21:25:00|145.57|144.57|144.69|143.69|145.57|144.57|144.61|143.61|76
1742938200000|2025-03-25 21:30:00|144.68|143.68|144.32|143.32|145.1|144.1|144.32|143.32|183
1742938500000|2025-03-25 21:35:00|144.33|143.33|144.57|143.57|144.58|143.58|144.23|143.23|145
1742938800000|2025-03-25 21:40:00|144.53|143.53|144.47|143.47|144.71|143.71|144.4|143.4|119
1742939100000|2025-03-25 21:45:00|144.48|143.48|144.56|143.56|144.59|143.59|144.29|143.29|73
1742939400000|2025-03-25 21:50:00|144.57|143.57|144.52|143.52|144.64|143.64|144.47|143.47|80
1742939700000|2025-03-25 21:55:00|144.51|143.51|144.24|143.24|144.51|143.51|144.17|143.17|82
1742940000000|2025-03-25 22:00:00|144.23|143.23|143.79|142.79|144.31|143.31|143.7|142.7|114
1742940300000|2025-03-25 22:05:00|143.78|142.78|143.84|142.84|143.91|142.91|143.7|142.7|61
1742940600000|2025-03-25 22:10:00|143.85|142.85|143.82|142.82|143.9|142.9|143.71|142.71|83
1742940900000|2025-03-25 22:15:00|143.81|142.81|143.42|142.42|143.85|142.85|143.4|142.4|62
1742941200000|2025-03-25 22:20:00|143.43|142.43|143.39|142.39|143.43|142.43|143.29|142.29|20
1742941500000|2025-03-25 22:25:00|143.34|142.34|143.29|142.29|143.43|142.43|143.24|142.24|33
1742941800000|2025-03-25 22:30:00|143.28|142.28|143.4|142.4|143.4|142.4|143.06|142.06|74
1742942100000|2025-03-25 22:35:00|143.39|142.39|143.76|142.76|143.76|142.76|143.39|142.39|36
1742942400000|2025-03-25 22:40:00|143.77|142.77|143.82|142.82|143.86|142.86|143.71|142.71|21
1742942700000|2025-03-25 22:45:00|143.79|142.79|144.04|143.04|144.7|143.7|143.55|142.55|58
1742943000000|2025-03-25 22:50:00|144.03|143.03|144.28|143.28|144.49|143.49|143.96|142.96|55
1742943300000|2025-03-25 22:55:00|144.27|143.27|144|143|144.27|143.27|143.99|142.99|13
1742943600000|2025-03-25 23:00:00|143.99|142.99|143.91|142.91|144.12|143.12|143.88|142.88|39
1742943900000|2025-03-25 23:05:00|143.9|142.9|144.15|143.15|144.18|143.18|143.85|142.85|44
1742944200000|2025-03-25 23:10:00|144.16|143.16|144.26|143.26|144.26|143.26|144.01|143.01|50
1742944500000|2025-03-25 23:15:00|144.23|143.23|144.47|143.47|144.6|143.6|144.2|143.2|55
1742944800000|2025-03-25 23:20:00|144.45|143.45|144.5|143.5|144.51|143.51|144.23|143.23|63
1742945100000|2025-03-25 23:25:00|144.49|143.49|144.3|143.3|144.54|143.54|144.3|143.3|28
1742945400000|2025-03-25 23:30:00|144.29|143.29|144.24|143.24|144.29|143.29|144.15|143.15|62
1742945700000|2025-03-25 23:35:00|144.26|143.26|144.29|143.29|144.36|143.36|144.11|143.11|91
1742946000000|2025-03-25 23:40:00|144.28|143.28|144.32|143.32|144.38|143.38|144.16|143.16|92
1742946300000|2025-03-25 23:45:00|144.31|143.31|144.33|143.33|144.37|143.37|144.12|143.12|100
1742946600000|2025-03-25 23:50:00|144.37|143.37|144.44|143.44|144.55|143.55|144.37|143.37|63
1742946900000|2025-03-25 23:55:00|144.43|143.43|144.19|143.19|144.43|143.43|144.15|143.15|76
1742947200000|2025-03-26 00:00:00|144.2|143.2|143.97|142.97|144.3|143.3|143.91|142.91|86
1742947500000|2025-03-26 00:05:00|143.96|142.96|143.96|142.96|143.97|142.97|143.95|142.95|7
1742954700000|2025-03-26 02:05:00|143.97|142.97|144.11|143.11|144.11|143.11|143.86|142.86|106
1742955000000|2025-03-26 02:10:00|144.09|143.09|143.81|142.81|144.09|143.09|143.81|142.81|79
1742955300000|2025-03-26 02:15:00|143.79|142.79|143.69|142.69|143.8|142.8|143.51|142.51|83
1742955600000|2025-03-26 02:20:00|143.68|142.68|143.61|142.61|143.68|142.68|143.51|142.51|56
1742955900000|2025-03-26 02:25:00|143.62|142.62|143.42|142.42|143.67|142.67|143.41|142.41|32
1742956200000|2025-03-26 02:30:00|143.41|142.41|143.3|142.3|143.76|142.76|143.3|142.3|102
1742956500000|2025-03-26 02:35:00|143.29|142.29|143.5|142.5|143.58|142.58|143.16|142.16|102
1742956800000|2025-03-26 02:40:00|143.46|142.46|143.19|142.19|143.46|142.46|143.16|142.16|96
1742957100000|2025-03-26 02:45:00|143.17|142.17|143.32|142.32|143.47|142.47|143.15|142.15|101
1742957400000|2025-03-26 02:50:00|143.33|142.33|143.25|142.25|143.43|142.43|143.25|142.25|145
1742957700000|2025-03-26 02:55:00|143.26|142.26|143.17|142.17|143.28|142.28|143.09|142.09|77
1742958000000|2025-03-26 03:00:00|143.16|142.16|143.48|142.48|143.48|142.48|143.1|142.1|111
1742958300000|2025-03-26 03:05:00|143.46|142.46|143.44|142.44|143.52|142.52|143.31|142.31|98
1742958600000|2025-03-26 03:10:00|143.45|142.45|143.16|142.16|143.47|142.47|143.15|142.15|101
1742958900000|2025-03-26 03:15:00|143.15|142.15|143.03|142.03|143.15|142.15|142.82|141.82|75
1742959200000|2025-03-26 03:20:00|143.02|142.02|143.09|142.09|143.19|142.19|142.94|141.94|110
1742959500000|2025-03-26 03:25:00|143.08|142.08|143.21|142.21|143.29|142.29|143.08|142.08|53
1742959800000|2025-03-26 03:30:00|143.17|142.17|142.9|141.9|143.17|142.17|142.7|141.7|150
1742960100000|2025-03-26 03:35:00|142.91|141.91|142.38|141.38|142.91|141.91|142.31|141.31|167
1742960400000|2025-03-26 03:40:00|142.37|141.37|142.28|141.28|142.41|141.41|142.28|141.28|135
1742960700000|2025-03-26 03:45:00|142.27|141.27|142.18|141.18|142.27|141.27|142.18|141.18|16
1742961000000|2025-03-26 03:50:00|142.23|141.23|142.21|141.21|142.39|141.39|142.18|141.18|96
1742961300000|2025-03-26 03:55:00|142.27|141.27|142.3|141.3|142.4|141.4|142.22|141.22|92
1742961600000|2025-03-26 04:00:00|142.28|141.28|142.54|141.54|142.66|141.66|142.22|141.22|182
1742961900000|2025-03-26 04:05:00|142.53|141.53|142.5|141.5|142.75|141.75|142.5|141.5|58
1742962200000|2025-03-26 04:10:00|142.48|141.48|142.64|141.64|142.65|141.65|142.48|141.48|18
1742962500000|2025-03-26 04:15:00|142.65|141.65|142.4|141.4|142.67|141.67|142.31|141.31|78
1742962800000|2025-03-26 04:20:00|142.41|141.41|142.78|141.78|142.81|141.81|142.26|141.26|80
1742963100000|2025-03-26 04:25:00|142.77|141.77|142.69|141.69|142.77|141.77|142.61|141.61|61
1742963400000|2025-03-26 04:30:00|142.7|141.7|142.86|141.86|142.97|141.97|142.68|141.68|75
1742963700000|2025-03-26 04:35:00|142.85|141.85|143.01|142.01|143.05|142.05|142.78|141.78|99
1742964000000|2025-03-26 04:40:00|143|142|143.01|142.01|143.01|142.01|142.91|141.91|20
1742964300000|2025-03-26 04:45:00|142.97|141.97|142.71|141.71|142.97|141.97|142.71|141.71|46
1742964600000|2025-03-26 04:50:00|142.72|141.72|143.01|142.01|143.01|142.01|142.72|141.72|47
1742964900000|2025-03-26 04:55:00|143|142|142.89|141.89|143.03|142.03|142.81|141.81|104
1742965200000|2025-03-26 05:00:00|142.9|141.9|142.81|141.81|142.9|141.9|142.81|141.81|17
1742965800000|2025-03-26 05:10:00|142.83|141.83|142.82|141.82|142.85|141.85|142.81|141.81|50
1742966100000|2025-03-26 05:15:00|142.81|141.81|142.59|141.59|142.83|141.83|142.59|141.59|19
1742966400000|2025-03-26 05:20:00|142.58|141.58|142.52|141.52|142.6|141.6|142.51|141.51|35
1742967000000|2025-03-26 05:30:00|142.57|141.57|143.22|142.22|143.22|142.22|142.57|141.57|31
1742967300000|2025-03-26 05:35:00|143.21|142.21|143.15|142.15|143.21|142.21|143.07|142.07|63
1742967600000|2025-03-26 05:40:00|143.17|142.17|143.78|142.78|143.84|142.84|143.17|142.17|59
1742967900000|2025-03-26 05:45:00|143.77|142.77|143.52|142.52|143.77|142.77|143.51|142.51|120
1742968200000|2025-03-26 05:50:00|143.51|142.51|143.48|142.48|143.53|142.53|143.48|142.48|12
1742968500000|2025-03-26 05:55:00|143.47|142.47|143.41|142.41|143.47|142.47|143.37|142.37|31
1742968800000|2025-03-26 06:00:00|143.39|142.39|143.19|142.19|143.39|142.39|143.14|142.14|50
1742969100000|2025-03-26 06:05:00|143.18|142.18|143.49|142.49|143.49|142.49|143.17|142.17|20
1742969400000|2025-03-26 06:10:00|143.52|142.52|143.82|142.82|143.82|142.82|143.52|142.52|25
1742969700000|2025-03-26 06:15:00|143.81|142.81|143.7|142.7|143.87|142.87|143.65|142.65|49
1742970000000|2025-03-26 06:20:00|143.76|142.76|143.91|142.91|143.92|142.92|143.76|142.76|47
1742970300000|2025-03-26 06:25:00|143.9|142.9|143.99|142.99|144.1|143.1|143.83|142.83|31
1742970600000|2025-03-26 06:30:00|144.04|143.04|144.15|143.15|144.15|143.15|144|143|18
1742970900000|2025-03-26 06:35:00|144.16|143.16|144.1|143.1|144.4|143.4|144.1|143.1|36
1742971200000|2025-03-26 06:40:00|144.21|143.21|144.48|143.48|144.5|143.5|144.21|143.21|38
1742971500000|2025-03-26 06:45:00|144.47|143.47|144.53|143.53|144.68|143.68|144.41|143.41|59
1742971800000|2025-03-26 06:50:00|144.51|143.51|144.71|143.71|144.71|143.71|144.47|143.47|40
1742972100000|2025-03-26 06:55:00|144.69|143.69|144.65|143.65|144.79|143.79|144.65|143.65|24
1742972400000|2025-03-26 07:00:00|144.62|143.62|144.69|143.69|144.69|143.69|144.38|143.38|68
1742972700000|2025-03-26 07:05:00|144.71|143.71|144.31|143.31|144.74|143.74|144.17|143.17|87
1742973000000|2025-03-26 07:10:00|144.3|143.3|144.45|143.45|144.45|143.45|144.27|143.27|44
1742973300000|2025-03-26 07:15:00|144.46|143.46|144.48|143.48|144.71|143.71|144.46|143.46|47
1742973600000|2025-03-26 07:20:00|144.49|143.49|144.3|143.3|144.49|143.49|144.24|143.24|54
1742973900000|2025-03-26 07:25:00|144.29|143.29|144.84|143.84|144.84|143.84|144.25|143.25|73
1742974200000|2025-03-26 07:30:00|144.81|143.81|144.92|143.92|145.06|144.06|144.76|143.76|201
1742974500000|2025-03-26 07:35:00|144.91|143.91|145.25|144.25|145.26|144.26|144.91|143.91|84
1742974800000|2025-03-26 07:40:00|145.26|144.26|145.19|144.19|145.35|144.35|145.09|144.09|95
1742975100000|2025-03-26 07:45:00|145.2|144.2|145.15|144.15|145.35|144.35|145.11|144.11|64
1742975400000|2025-03-26 07:50:00|145.14|144.14|144.92|143.92|145.16|144.16|144.88|143.88|97
1742975700000|2025-03-26 07:55:00|144.93|143.93|145.04|144.04|145.16|144.16|144.92|143.92|146
1742976000000|2025-03-26 08:00:00|145.03|144.03|144.85|143.85|145.29|144.29|144.83|143.83|152
1742976300000|2025-03-26 08:05:00|144.84|143.84|144.94|143.94|145.01|144.01|144.75|143.75|74
1742976600000|2025-03-26 08:10:00|144.95|143.95|144.78|143.78|144.97|143.97|144.68|143.68|47
1742976900000|2025-03-26 08:15:00|144.83|143.83|144.59|143.59|145.01|144.01|144.57|143.57|115
1742977200000|2025-03-26 08:20:00|144.6|143.6|144.68|143.68|144.68|143.68|144.57|143.57|94
1742977500000|2025-03-26 08:25:00|144.73|143.73|144.64|143.64|144.79|143.79|144.57|143.57|58
1742977800000|2025-03-26 08:30:00|144.69|143.69|145.03|144.03|145.18|144.18|144.69|143.69|112
1742978100000|2025-03-26 08:35:00|145.04|144.04|145.34|144.34|145.4|144.4|145.02|144.02|40
1742978400000|2025-03-26 08:40:00|145.37|144.37|145.4|144.4|145.5|144.5|145.34|144.34|59
1742978700000|2025-03-26 08:45:00|145.42|144.42|144.73|143.73|145.42|144.42|144.64|143.64|134
1742979000000|2025-03-26 08:50:00|144.72|143.72|144.8|143.8|144.8|143.8|144.64|143.64|91
1742979300000|2025-03-26 08:55:00|144.81|143.81|144.94|143.94|145.01|144.01|144.71|143.71|154
1742979600000|2025-03-26 09:00:00|144.97|143.97|145.09|144.09|145.21|144.21|144.97|143.97|67
1742979900000|2025-03-26 09:05:00|145.08|144.08|145.31|144.31|145.33|144.33|145.03|144.03|75
1742980200000|2025-03-26 09:10:00|145.33|144.33|145.13|144.13|145.47|144.47|145.12|144.12|111
1742980500000|2025-03-26 09:15:00|145.12|144.12|145.01|144.01|145.36|144.36|145.01|144.01|116
1742980800000|2025-03-26 09:20:00|144.97|143.97|144.74|143.74|144.97|143.97|144.6|143.6|124
1742981100000|2025-03-26 09:25:00|144.75|143.75|144.79|143.79|144.98|143.98|144.75|143.75|135
1742981400000|2025-03-26 09:30:00|144.8|143.8|144.63|143.63|144.84|143.84|144.57|143.57|124
1742981700000|2025-03-26 09:35:00|144.62|143.62|144.82|143.82|144.93|143.93|144.62|143.62|127
1742982000000|2025-03-26 09:40:00|144.84|143.84|144.73|143.73|144.97|143.97|144.67|143.67|50
1742982300000|2025-03-26 09:45:00|144.74|143.74|144.64|143.64|144.79|143.79|144.35|143.35|86
1742982600000|2025-03-26 09:50:00|144.59|143.59|144.5|143.5|144.6|143.6|144.48|143.48|98
1742982900000|2025-03-26 09:55:00|144.49|143.49|144.88|143.88|144.88|143.88|144.49|143.49|69
1742983200000|2025-03-26 10:00:00|144.86|143.86|144.77|143.77|145.08|144.08|144.74|143.74|135
1742983500000|2025-03-26 10:05:00|144.78|143.78|144.91|143.91|144.91|143.91|144.54|143.54|99
1742983800000|2025-03-26 10:10:00|144.86|143.86|145.11|144.11|145.15|144.15|144.81|143.81|58
1742984100000|2025-03-26 10:15:00|145.12|144.12|145.36|144.36|145.36|144.36|145.11|144.11|96
1742984400000|2025-03-26 10:20:00|145.42|144.42|145.62|144.62|145.68|144.68|145.36|144.36|92
1742984700000|2025-03-26 10:25:00|145.61|144.61|145.54|144.54|145.81|144.81|145.49|144.49|112
1742985000000|2025-03-26 10:30:00|145.55|144.55|145.46|144.46|145.81|144.81|145.46|144.46|92
1742985300000|2025-03-26 10:35:00|145.47|144.47|145.5|144.5|145.56|144.56|145.45|144.45|39
1742985600000|2025-03-26 10:40:00|145.47|144.47|145.38|144.38|145.49|144.49|145.28|144.28|128
1742985900000|2025-03-26 10:45:00|145.39|144.39|145.8|144.8|145.83|144.83|145.39|144.39|90
1742986200000|2025-03-26 10:50:00|145.81|144.81|145.27|144.27|145.81|144.81|145.25|144.25|48
1742986500000|2025-03-26 10:55:00|145.32|144.32|145.38|144.38|145.5|144.5|145.32|144.32|63
1742986800000|2025-03-26 11:00:00|145.37|144.37|145.34|144.34|145.45|144.45|145.24|144.24|47
1742987100000|2025-03-26 11:05:00|145.33|144.33|145.53|144.53|145.59|144.59|145.33|144.33|75
1742987400000|2025-03-26 11:10:00|145.51|144.51|145.64|144.64|145.73|144.73|145.4|144.4|66
1742987700000|2025-03-26 11:15:00|145.65|144.65|145.56|144.56|145.81|144.81|145.51|144.51|81
1742988000000|2025-03-26 11:20:00|145.54|144.54|145.58|144.58|145.63|144.63|145.52|144.52|95
1742988300000|2025-03-26 11:25:00|145.59|144.59|145.88|144.88|145.88|144.88|145.55|144.55|113
1742988600000|2025-03-26 11:30:00|145.87|144.87|145.75|144.75|145.94|144.94|145.74|144.74|129
1742988900000|2025-03-26 11:35:00|145.76|144.76|145.51|144.51|145.82|144.82|145.51|144.51|47
1742989200000|2025-03-26 11:40:00|145.49|144.49|145.12|144.12|145.49|144.49|145.06|144.06|51
1742989500000|2025-03-26 11:45:00|145.09|144.09|145.45|144.45|145.45|144.45|145.08|144.08|67
1742989800000|2025-03-26 11:50:00|145.47|144.47|145.33|144.33|145.51|144.51|145.33|144.33|28
1742990100000|2025-03-26 11:55:00|145.34|144.34|145.14|144.14|145.47|144.47|145.1|144.1|130
1742990400000|2025-03-26 12:00:00|145.16|144.16|144.91|143.91|145.2|144.2|144.88|143.88|92
1742990700000|2025-03-26 12:05:00|144.9|143.9|144.63|143.63|144.9|143.9|144.62|143.62|95
1742991000000|2025-03-26 12:10:00|144.62|143.62|144.79|143.79|144.83|143.83|144.55|143.55|111
1742991300000|2025-03-26 12:15:00|144.8|143.8|144.49|143.49|144.84|143.84|144.33|143.33|71
1742991600000|2025-03-26 12:20:00|144.48|143.48|144.27|143.27|144.49|143.49|144.18|143.18|88
1742991900000|2025-03-26 12:25:00|144.28|143.28|144.36|143.36|144.62|143.62|144.27|143.27|94
1742992200000|2025-03-26 12:30:00|144.37|143.37|144.52|143.52|144.52|143.52|144.27|143.27|76
1742992500000|2025-03-26 12:35:00|144.51|143.51|144.89|143.89|144.89|143.89|144.49|143.49|98
1742992800000|2025-03-26 12:40:00|144.92|143.92|145.01|144.01|145.1|144.1|144.86|143.86|109
1742993100000|2025-03-26 12:45:00|145|144|145.25|144.25|145.29|144.29|144.79|143.79|120
1742993400000|2025-03-26 12:50:00|145.26|144.26|145.43|144.43|145.44|144.44|145.21|144.21|112
1742993700000|2025-03-26 12:55:00|145.44|144.44|145.49|144.49|145.56|144.56|145.4|144.4|74
1742994000000|2025-03-26 13:00:00|145.47|144.47|145.2|144.2|145.47|144.47|145.2|144.2|81
1742994300000|2025-03-26 13:05:00|145.21|144.21|144.85|143.85|145.21|144.21|144.81|143.81|47
1742994600000|2025-03-26 13:10:00|144.84|143.84|144.87|143.87|145.08|144.08|144.81|143.81|87
1742994900000|2025-03-26 13:15:00|144.86|143.86|144.64|143.64|144.9|143.9|144.57|143.57|93
1742995200000|2025-03-26 13:20:00|144.67|143.67|144.04|143.04|144.72|143.72|143.97|142.97|83
1742995500000|2025-03-26 13:25:00|144.03|143.03|144.09|143.09|144.1|143.1|143.97|142.97|48
1742995800000|2025-03-26 13:30:00|144.1|143.1|143.68|142.68|144.39|143.39|143.63|142.63|195
1742996100000|2025-03-26 13:35:00|143.69|142.69|144.66|143.66|144.84|143.84|143.69|142.69|260
1742996400000|2025-03-26 13:40:00|144.67|143.67|144.62|143.62|144.96|143.96|144.31|143.31|217
1742996700000|2025-03-26 13:45:00|144.63|143.63|144.04|143.04|144.88|143.88|144.04|143.04|178
1742997000000|2025-03-26 13:50:00|143.99|142.99|142.61|141.61|143.99|142.99|142.39|141.39|221
1742997300000|2025-03-26 13:55:00|142.6|141.6|141.85|140.85|142.6|141.6|141.85|140.85|339
1742997600000|2025-03-26 14:00:00|141.84|140.84|142.18|141.18|142.53|141.53|141.64|140.64|508
1742997900000|2025-03-26 14:05:00|142.19|141.19|142.18|141.18|142.43|141.43|141.89|140.89|428
1742998200000|2025-03-26 14:10:00|142.14|141.14|142.01|141.01|142.33|141.33|141.78|140.78|216
1742998500000|2025-03-26 14:15:00|142|141|141.19|140.19|142.14|141.14|140.94|139.94|287
1742998800000|2025-03-26 14:20:00|141.15|140.15|140.13|139.13|141.15|140.15|140.13|139.13|350
1742999100000|2025-03-26 14:25:00|140.12|139.12|140.45|139.45|140.49|139.49|139.87|138.87|369
1742999400000|2025-03-26 14:30:00|140.46|139.46|140.18|139.18|140.5|139.5|140.09|139.09|269
1742999700000|2025-03-26 14:35:00|140.21|139.21|140.35|139.35|140.43|139.43|139.89|138.89|359
1743000000000|2025-03-26 14:40:00|140.36|139.36|139.68|138.68|140.61|139.61|139.64|138.64|195
1743000300000|2025-03-26 14:45:00|139.69|138.69|140.07|139.07|140.24|139.24|139.51|138.51|206
1743000600000|2025-03-26 14:50:00|140.08|139.08|140.98|139.98|141.07|140.07|140.01|139.01|123
1743000900000|2025-03-26 14:55:00|140.94|139.94|140.58|139.58|140.94|139.94|140.5|139.5|150
1743001200000|2025-03-26 15:00:00|140.57|139.57|140.51|139.51|140.97|139.97|140.51|139.51|115
1743001500000|2025-03-26 15:05:00|140.5|139.5|140.6|139.6|140.63|139.63|140.28|139.28|89
1743001800000|2025-03-26 15:10:00|140.59|139.59|140.08|139.08|140.59|139.59|139.92|138.92|182
1743002100000|2025-03-26 15:15:00|140.04|139.04|140.14|139.14|140.2|139.2|139.79|138.79|209
1743002400000|2025-03-26 15:20:00|140.15|139.15|140.25|139.25|140.25|139.25|139.76|138.76|134
1743002700000|2025-03-26 15:25:00|140.23|139.23|139.94|138.94|140.23|139.23|139.9|138.9|53
1743003000000|2025-03-26 15:30:00|139.92|138.92|140.05|139.05|140.17|139.17|139.76|138.76|98
1743003300000|2025-03-26 15:35:00|140.06|139.06|140.07|139.07|140.28|139.28|140.04|139.04|60
1743003600000|2025-03-26 15:40:00|140.06|139.06|140.08|139.08|140.08|139.08|139.84|138.84|87
1743003900000|2025-03-26 15:45:00|140.09|139.09|140.34|139.34|140.5|139.5|140.02|139.02|108
1743004200000|2025-03-26 15:50:00|140.33|139.33|139.82|138.82|140.33|139.33|139.72|138.72|150
1743004500000|2025-03-26 15:55:00|139.83|138.83|139.85|138.85|139.88|138.88|139.62|138.62|193
1743004800000|2025-03-26 16:00:00|139.84|138.84|139.59|138.59|139.84|138.84|139.53|138.53|211
1743005100000|2025-03-26 16:05:00|139.6|138.6|140.1|139.1|140.1|139.1|139.56|138.56|161
1743005400000|2025-03-26 16:10:00|140.09|139.09|140.23|139.23|140.28|139.28|140.03|139.03|67
1743005700000|2025-03-26 16:15:00|140.22|139.22|140.1|139.1|140.22|139.22|139.96|138.96|65
1743006000000|2025-03-26 16:20:00|140.09|139.09|140.38|139.38|140.41|139.41|139.98|138.98|109
1743006300000|2025-03-26 16:25:00|140.39|139.39|140.39|139.39|140.57|139.57|140.38|139.38|61
1743006600000|2025-03-26 16:30:00|140.35|139.35|140.29|139.29|140.64|139.64|140.22|139.22|150
1743006900000|2025-03-26 16:35:00|140.33|139.33|140.04|139.04|140.48|139.48|140.02|139.02|93
1743007200000|2025-03-26 16:40:00|140.05|139.05|139.91|138.91|140.11|139.11|139.83|138.83|124
1743007500000|2025-03-26 16:45:00|139.92|138.92|140.21|139.21|140.21|139.21|139.8|138.8|102
1743007800000|2025-03-26 16:50:00|140.2|139.2|139.98|138.98|140.21|139.21|139.95|138.95|64
1743008100000|2025-03-26 16:55:00|139.97|138.97|139.92|138.92|140.02|139.02|139.71|138.71|86
1743008400000|2025-03-26 17:00:00|139.91|138.91|139.97|138.97|140.02|139.02|139.81|138.81|212
1743008700000|2025-03-26 17:05:00|139.98|138.98|139.62|138.62|140.1|139.1|139.62|138.62|110
1743009000000|2025-03-26 17:10:00|139.61|138.61|139.66|138.66|139.74|138.74|139.52|138.52|134
1743009300000|2025-03-26 17:15:00|139.65|138.65|139.17|138.17|139.65|138.65|139.13|138.13|139
1743009600000|2025-03-26 17:20:00|139.18|138.18|139.05|138.05|139.21|138.21|138.85|137.85|186
1743009900000|2025-03-26 17:25:00|139.06|138.06|138.91|137.91|139.08|138.08|138.73|137.73|166
1743010200000|2025-03-26 17:30:00|138.92|137.92|138.6|137.6|138.94|137.94|138.41|137.41|202
1743010500000|2025-03-26 17:35:00|138.57|137.57|138.79|137.79|138.79|137.79|138.45|137.45|178
1743010800000|2025-03-26 17:40:00|138.81|137.81|139.07|138.07|139.14|138.14|138.81|137.81|159
1743011100000|2025-03-26 17:45:00|139.08|138.08|138.51|137.51|139.11|138.11|138.46|137.46|82
1743011400000|2025-03-26 17:50:00|138.52|137.52|138.69|137.69|138.72|137.72|138.51|137.51|35
1743011700000|2025-03-26 17:55:00|138.68|137.68|138.46|137.46|138.71|137.71|138.45|137.45|52
1743012000000|2025-03-26 18:00:00|138.43|137.43|138.69|137.69|138.69|137.69|138.28|137.28|80
1743012300000|2025-03-26 18:05:00|138.68|137.68|138.21|137.21|138.68|137.68|138.21|137.21|93
1743012600000|2025-03-26 18:10:00|138.23|137.23|138.61|137.61|138.69|137.69|138.23|137.23|59
1743012900000|2025-03-26 18:15:00|138.58|137.58|138.64|137.64|138.65|137.65|138.35|137.35|64
1743013200000|2025-03-26 18:20:00|138.62|137.62|138.87|137.87|138.87|137.87|138.61|137.61|54
1743013500000|2025-03-26 18:25:00|138.86|137.86|138.97|137.97|139.03|138.03|138.85|137.85|63
1743013800000|2025-03-26 18:30:00|138.96|137.96|138.81|137.81|139.21|138.21|138.81|137.81|109
1743014100000|2025-03-26 18:35:00|138.76|137.76|138.72|137.72|138.78|137.78|138.62|137.62|54
1743014400000|2025-03-26 18:40:00|138.71|137.71|138.44|137.44|138.86|137.86|138.44|137.44|73
1743014700000|2025-03-26 18:45:00|138.47|137.47|138.45|137.45|138.5|137.5|138.3|137.3|36
1743015000000|2025-03-26 18:50:00|138.47|137.47|138.21|137.21|138.5|137.5|138.21|137.21|100
1743015300000|2025-03-26 18:55:00|138.2|137.2|137.81|136.81|138.2|137.2|137.73|136.73|42
1743015600000|2025-03-26 19:00:00|137.8|136.8|137.27|136.27|138.06|137.06|137.26|136.26|147
1743015900000|2025-03-26 19:05:00|137.26|136.26|136.89|135.89|137.34|136.34|136.89|135.89|107
1743016200000|2025-03-26 19:10:00|136.9|135.9|136.94|135.94|137.1|136.1|136.75|135.75|137
1743016500000|2025-03-26 19:15:00|136.95|135.95|137.39|136.39|137.39|136.39|136.86|135.86|143
1743016800000|2025-03-26 19:20:00|137.37|136.37|137.61|136.61|137.91|136.91|137.37|136.37|129
1743017100000|2025-03-26 19:25:00|137.56|136.56|137.45|136.45|137.69|136.69|137.41|136.41|118
1743017400000|2025-03-26 19:30:00|137.46|136.46|137.91|136.91|137.95|136.95|137.41|136.41|187
1743017700000|2025-03-26 19:35:00|137.92|136.92|137.96|136.96|138.06|137.06|137.8|136.8|196
1743018000000|2025-03-26 19:40:00|137.95|136.95|138.31|137.31|138.31|137.31|137.83|136.83|105
1743018300000|2025-03-26 19:45:00|138.3|137.3|138.76|137.76|138.76|137.76|138.27|137.27|247
1743018600000|2025-03-26 19:50:00|138.73|137.73|138.27|137.27|138.75|137.75|138.11|137.11|197
1743018900000|2025-03-26 19:55:00|138.26|137.26|138.01|137.01|138.34|137.34|138.01|137.01|175
1743019200000|2025-03-26 20:00:00|137.92|136.92|138.29|137.29|138.48|137.48|137.76|136.76|272
1743019500000|2025-03-26 20:05:00|138.31|137.31|138.5|137.5|138.71|137.71|138.14|137.14|188
1743019800000|2025-03-26 20:10:00|138.51|137.51|138.35|137.35|138.56|137.56|138.34|137.34|68
1743020100000|2025-03-26 20:15:00|138.36|137.36|138.46|137.46|138.46|137.46|138.11|137.11|140
1743020400000|2025-03-26 20:20:00|138.45|137.45|138.53|137.53|138.81|137.81|138.44|137.44|164
1743020700000|2025-03-26 20:25:00|138.52|137.52|138.69|137.69|138.82|137.82|138.52|137.52|90
1743021000000|2025-03-26 20:30:00|138.67|137.67|139.01|138.01|139.03|138.03|138.58|137.58|154
1743021300000|2025-03-26 20:35:00|139|138|138.96|137.96|139|138|138.83|137.83|97
1743021600000|2025-03-26 20:40:00|138.93|137.93|138.89|137.89|138.97|137.97|138.78|137.78|60
1743021900000|2025-03-26 20:45:00|138.92|137.92|138.79|137.79|138.99|137.99|138.58|137.58|141
1743022200000|2025-03-26 20:50:00|138.82|137.82|138.51|137.51|138.91|137.91|138.51|137.51|94
1743022500000|2025-03-26 20:55:00|138.5|137.5|138.47|137.47|138.5|137.5|138.24|137.24|68
1743022800000|2025-03-26 21:00:00|138.46|137.46|138.59|137.59|138.65|137.65|138.31|137.31|94
1743023100000|2025-03-26 21:05:00|138.6|137.6|138.2|137.2|138.64|137.64|138.05|137.05|58
1743023400000|2025-03-26 21:10:00|138.22|137.22|138.55|137.55|138.57|137.57|138.22|137.22|45
1743023700000|2025-03-26 21:15:00|138.54|137.54|138.12|137.12|138.54|137.54|138.06|137.06|45
1743024000000|2025-03-26 21:20:00|138.11|137.11|138|137|138.11|137.11|137.79|136.79|99
1743024300000|2025-03-26 21:25:00|138.03|137.03|137.99|136.99|138.07|137.07|137.98|136.98|20
1743024600000|2025-03-26 21:30:00|137.98|136.98|137.83|136.83|137.98|136.98|137.82|136.82|21
1743024900000|2025-03-26 21:35:00|137.82|136.82|137.27|136.27|137.82|136.82|136.86|135.86|113
1743025200000|2025-03-26 21:40:00|137.26|136.26|137.67|136.67|137.79|136.79|137.24|136.24|138
1743025500000|2025-03-26 21:45:00|137.72|136.72|137.95|136.95|138.01|137.01|137.71|136.71|76
1743025800000|2025-03-26 21:50:00|137.94|136.94|138.17|137.17|138.19|137.19|137.94|136.94|55
1743026100000|2025-03-26 21:55:00|138.16|137.16|137.93|136.93|138.33|137.33|137.93|136.93|78
1743026400000|2025-03-26 22:00:00|137.92|136.92|137.6|136.6|137.92|136.92|137.52|136.52|149
1743026700000|2025-03-26 22:05:00|137.59|136.59|137.2|136.2|137.62|136.62|137.18|136.18|148
1743027000000|2025-03-26 22:10:00|137.19|136.19|137.02|136.02|137.19|136.19|136.88|135.88|99
1743027300000|2025-03-26 22:15:00|137.01|136.01|136.92|135.92|137.24|136.24|136.92|135.92|127
1743027600000|2025-03-26 22:20:00|136.93|135.93|136.94|135.94|137.12|136.12|136.83|135.83|82
1743027900000|2025-03-26 22:25:00|136.93|135.93|136.92|135.92|136.97|135.97|136.81|135.81|109
1743028200000|2025-03-26 22:30:00|136.91|135.91|137.16|136.16|137.16|136.16|136.91|135.91|87
1743028500000|2025-03-26 22:35:00|137.19|136.19|137.27|136.27|137.36|136.36|137.1|136.1|106
1743028800000|2025-03-26 22:40:00|137.26|136.26|137.25|136.25|137.31|136.31|137.2|136.2|58
1743029100000|2025-03-26 22:45:00|137.29|136.29|137.48|136.48|137.48|136.48|137.28|136.28|50
1743029400000|2025-03-26 22:50:00|137.44|136.44|137.37|136.37|137.62|136.62|137.36|136.36|92
1743029700000|2025-03-26 22:55:00|137.34|136.34|137.36|136.36|137.44|136.44|137.28|136.28|79
1743030000000|2025-03-26 23:00:00|137.37|136.37|137.29|136.29|137.49|136.49|137.25|136.25|105
1743030300000|2025-03-26 23:05:00|137.3|136.3|136.96|135.96|137.37|136.37|136.96|135.96|95
1743030600000|2025-03-26 23:10:00|136.92|135.92|137.13|136.13|137.16|136.16|136.88|135.88|40
1743030900000|2025-03-26 23:15:00|137.15|136.15|136.75|135.75|137.29|136.29|136.75|135.75|99
1743031200000|2025-03-26 23:20:00|136.74|135.74|136.7|135.7|136.74|135.74|136.51|135.51|75
1743031500000|2025-03-26 23:25:00|136.74|135.74|136.94|135.94|137.02|136.02|136.74|135.74|64
1743031800000|2025-03-26 23:30:00|136.95|135.95|137.29|136.29|137.32|136.32|136.94|135.94|132
1743032100000|2025-03-26 23:35:00|137.28|136.28|137.25|136.25|137.28|136.28|137.13|136.13|53
1743032400000|2025-03-26 23:40:00|137.27|136.27|137.31|136.31|137.36|136.36|137.27|136.27|47
1743032700000|2025-03-26 23:45:00|137.32|136.32|137.41|136.41|137.45|136.45|137.32|136.32|77
1743033000000|2025-03-26 23:50:00|137.4|136.4|137.65|136.65|137.65|136.65|137.34|136.34|68
1743033300000|2025-03-26 23:55:00|137.66|136.66|137.86|136.86|137.86|136.86|137.66|136.66|49
1743033600000|2025-03-27 00:00:00|137.85|136.85|137.81|136.81|137.92|136.92|137.68|136.68|162
1743033900000|2025-03-27 00:05:00|137.79|136.79|137.74|136.74|137.84|136.84|137.65|136.65|158
1743034200000|2025-03-27 00:10:00|137.71|136.71|137.54|136.54|137.78|136.78|137.54|136.54|37
1743034500000|2025-03-27 00:15:00|137.51|136.51|137.65|136.65|137.69|136.69|137.36|136.36|47
1743034800000|2025-03-27 00:20:00|137.68|136.68|137.44|136.44|137.76|136.76|137.42|136.42|98
1743035100000|2025-03-27 00:25:00|137.47|136.47|138.24|137.24|138.31|137.31|137.42|136.42|95
1743035400000|2025-03-27 00:30:00|138.23|137.23|138.22|137.22|138.31|137.31|138.01|137.01|148
1743035700000|2025-03-27 00:35:00|138.23|137.23|138.42|137.42|138.47|137.47|138.23|137.23|71
1743036000000|2025-03-27 00:40:00|138.4|137.4|138.26|137.26|138.42|137.42|138.26|137.26|58
1743036300000|2025-03-27 00:45:00|138.27|137.27|138.37|137.37|138.48|137.48|138.26|137.26|62
1743036600000|2025-03-27 00:50:00|138.39|137.39|138.26|137.26|138.47|137.47|138.26|137.26|49
1743036900000|2025-03-27 00:55:00|138.21|137.21|138.46|137.46|138.46|137.46|138.16|137.16|81
1743037200000|2025-03-27 01:00:00|138.47|137.47|138.78|137.78|138.81|137.81|138.47|137.47|22
1743037500000|2025-03-27 01:05:00|138.79|137.79|138.91|137.91|138.92|137.92|138.78|137.78|52
1743037800000|2025-03-27 01:10:00|138.87|137.87|138.84|137.84|138.87|137.87|138.71|137.71|64
1743038100000|2025-03-27 01:15:00|138.83|137.83|138.73|137.73|138.89|137.89|138.71|137.71|40
1743038400000|2025-03-27 01:20:00|138.72|137.72|138.43|137.43|138.72|137.72|138.31|137.31|47
1743038700000|2025-03-27 01:25:00|138.44|137.44|138.82|137.82|138.82|137.82|138.44|137.44|82
1743039000000|2025-03-27 01:30:00|138.84|137.84|138.66|137.66|138.89|137.89|138.65|137.65|76
1743039300000|2025-03-27 01:35:00|138.65|137.65|138.57|137.57|138.65|137.65|138.55|137.55|43
1743039600000|2025-03-27 01:40:00|138.56|137.56|138.73|137.73|138.8|137.8|138.56|137.56|74
1743039900000|2025-03-27 01:45:00|138.72|137.72|138.9|137.9|138.9|137.9|138.51|137.51|59
1743040200000|2025-03-27 01:50:00|138.92|137.92|139.04|138.04|139.07|138.07|138.9|137.9|68
1743040500000|2025-03-27 01:55:00|139.05|138.05|138.89|137.89|139.05|138.05|138.89|137.89|19
1743040800000|2025-03-27 02:00:00|138.88|137.88|139.22|138.22|139.33|138.33|138.88|137.88|52
1743041100000|2025-03-27 02:05:00|139.23|138.23|139.58|138.58|139.58|138.58|139.23|138.23|86
1743041400000|2025-03-27 02:10:00|139.57|138.57|139.69|138.69|139.75|138.75|139.56|138.56|100
1743041700000|2025-03-27 02:15:00|139.68|138.68|139.99|138.99|140|139|139.67|138.67|75
1743042000000|2025-03-27 02:20:00|140|139|139.73|138.73|140|139|139.73|138.73|50
1743042300000|2025-03-27 02:25:00|139.71|138.71|139.91|138.91|139.95|138.95|139.53|138.53|45
1743042600000|2025-03-27 02:30:00|139.89|138.89|139.87|138.87|139.91|138.91|139.66|138.66|99
1743042900000|2025-03-27 02:35:00|139.88|138.88|139.88|138.88|140|139|139.81|138.81|62
1743043200000|2025-03-27 02:40:00|139.89|138.89|140.17|139.17|140.17|139.17|139.81|138.81|69
1743043500000|2025-03-27 02:45:00|140.18|139.18|140.43|139.43|140.43|139.43|140.18|139.18|32
1743043800000|2025-03-27 02:50:00|140.46|139.46|140.23|139.23|140.64|139.64|140.23|139.23|26
1743044100000|2025-03-27 02:55:00|140.24|139.24|140.01|139.01|140.24|139.24|139.86|138.86|70
1743044400000|2025-03-27 03:00:00|139.95|138.95|139.71|138.71|140.23|139.23|139.6|138.6|140
1743044700000|2025-03-27 03:05:00|139.75|138.75|139.49|138.49|139.79|138.79|139.47|138.47|93
1743045000000|2025-03-27 03:10:00|139.5|138.5|139.69|138.69|139.69|138.69|139.44|138.44|88
1743045300000|2025-03-27 03:15:00|139.63|138.63|139.39|138.39|139.65|138.65|139.39|138.39|67
1743045600000|2025-03-27 03:20:00|139.4|138.4|139.46|138.46|139.52|138.52|139.39|138.39|49
1743045900000|2025-03-27 03:25:00|139.45|138.45|139.79|138.79|139.79|138.79|139.39|138.39|65
1743046200000|2025-03-27 03:30:00|139.8|138.8|140.24|139.24|140.52|139.52|139.8|138.8|56
1743046500000|2025-03-27 03:35:00|140.25|139.25|140.19|139.19|140.36|139.36|140.13|139.13|40
1743046800000|2025-03-27 03:40:00|140.18|139.18|140.03|139.03|140.2|139.2|140.02|139.02|53
1743047100000|2025-03-27 03:45:00|140.02|139.02|140.08|139.08|140.23|139.23|140.02|139.02|78
1743047400000|2025-03-27 03:50:00|140.07|139.07|140.02|139.02|140.07|139.07|139.92|138.92|34
1743047700000|2025-03-27 03:55:00|139.98|138.98|140.45|139.45|140.45|139.45|139.94|138.94|27
1743048000000|2025-03-27 04:00:00|140.46|139.46|140.02|139.02|140.48|139.48|139.99|138.99|120
1743048300000|2025-03-27 04:05:00|139.98|138.98|139.66|138.66|139.98|138.98|139.54|138.54|35
1743048600000|2025-03-27 04:10:00|139.69|138.69|139.73|138.73|139.78|138.78|139.48|138.48|66
1743048900000|2025-03-27 04:15:00|139.74|138.74|139.67|138.67|139.85|138.85|139.56|138.56|35
1743049200000|2025-03-27 04:20:00|139.65|138.65|139.78|138.78|139.78|138.78|139.45|138.45|64
1743049500000|2025-03-27 04:25:00|139.85|138.85|139.99|138.99|140.12|139.12|139.85|138.85|39
1743049800000|2025-03-27 04:30:00|140.01|139.01|140|139|140.19|139.19|139.81|138.81|74
1743050100000|2025-03-27 04:35:00|139.99|138.99|139.69|138.69|140.01|139.01|139.6|138.6|91
1743050400000|2025-03-27 04:40:00|139.71|138.71|139.8|138.8|139.8|138.8|139.67|138.67|71
1743050700000|2025-03-27 04:45:00|139.79|138.79|139.86|138.86|139.94|138.94|139.65|138.65|66
1743051000000|2025-03-27 04:50:00|139.9|138.9|139.99|138.99|140|139|139.9|138.9|37
1743051300000|2025-03-27 04:55:00|139.97|138.97|140|139|140|139|139.9|138.9|25
1743051600000|2025-03-27 05:00:00|139.99|138.99|139.76|138.76|140|139|139.76|138.76|67
1743051900000|2025-03-27 05:05:00|139.79|138.79|139.72|138.72|139.89|138.89|139.71|138.71|84
1743052200000|2025-03-27 05:10:00|139.71|138.71|139.67|138.67|139.75|138.75|139.58|138.58|64
1743052500000|2025-03-27 05:15:00|139.69|138.69|139.45|138.45|139.85|138.85|139.45|138.45|72
1743052800000|2025-03-27 05:20:00|139.46|138.46|139.6|138.6|139.6|138.6|139.39|138.39|43
1743053100000|2025-03-27 05:25:00|139.62|138.62|139.76|138.76|139.83|138.83|139.62|138.62|73
1743053400000|2025-03-27 05:30:00|139.75|138.75|139.42|138.42|139.75|138.75|139.39|138.39|109
1743053700000|2025-03-27 05:35:00|139.41|138.41|139.38|138.38|139.41|138.41|139.24|138.24|17
1743054000000|2025-03-27 05:40:00|139.37|138.37|139.3|138.3|139.44|138.44|139.27|138.27|25
1743054300000|2025-03-27 05:45:00|139.34|138.34|139.14|138.14|139.41|138.41|139.04|138.04|81
1743054600000|2025-03-27 05:50:00|139.1|138.1|139.04|138.04|139.13|138.13|139.04|138.04|37
1743054900000|2025-03-27 05:55:00|139.02|138.02|139.03|138.03|139.03|138.03|139.01|138.01|9
1743055200000|2025-03-27 06:00:00|139.02|138.02|139.12|138.12|139.19|138.19|139.01|138.01|49
1743055500000|2025-03-27 06:05:00|139.13|138.13|139.19|138.19|139.19|138.19|139.09|138.09|46
1743055800000|2025-03-27 06:10:00|139.2|138.2|139.42|138.42|139.44|138.44|139.2|138.2|76
1743056100000|2025-03-27 06:15:00|139.43|138.43|139.58|138.58|139.68|138.68|139.43|138.43|87
1743056400000|2025-03-27 06:20:00|139.57|138.57|139.54|138.54|139.63|138.63|139.27|138.27|60
1743056700000|2025-03-27 06:25:00|139.55|138.55|139.59|138.59|139.61|138.61|139.47|138.47|33
1743057000000|2025-03-27 06:30:00|139.54|138.54|139.27|138.27|139.54|138.54|139.27|138.27|61
1743057300000|2025-03-27 06:35:00|139.31|138.31|139.48|138.48|139.49|138.49|139.27|138.27|30
1743057600000|2025-03-27 06:40:00|139.49|138.49|139.28|138.28|139.63|138.63|139.28|138.28|70
1743057900000|2025-03-27 06:45:00|139.27|138.27|138.73|137.73|139.3|138.3|138.73|137.73|91
1743058200000|2025-03-27 06:50:00|138.74|137.74|138.65|137.65|138.82|137.82|138.46|137.46|76
1743058500000|2025-03-27 06:55:00|138.66|137.66|138.85|137.85|138.85|137.85|138.66|137.66|72
1743058800000|2025-03-27 07:00:00|138.9|137.9|138.69|137.69|139.05|138.05|138.59|137.59|94
1743059100000|2025-03-27 07:05:00|138.7|137.7|138.84|137.84|138.84|137.84|138.57|137.57|82
1743059400000|2025-03-27 07:10:00|138.86|137.86|139.18|138.18|139.21|138.21|138.86|137.86|73
1743059700000|2025-03-27 07:15:00|139.2|138.2|139.13|138.13|139.39|138.39|139.03|138.03|89
1743060000000|2025-03-27 07:20:00|139.14|138.14|139.25|138.25|139.29|138.29|138.93|137.93|126
1743060300000|2025-03-27 07:25:00|139.23|138.23|139.5|138.5|139.5|138.5|139.21|138.21|49
1743060600000|2025-03-27 07:30:00|139.49|138.49|139.76|138.76|139.76|138.76|139.2|138.2|93
1743060900000|2025-03-27 07:35:00|139.77|138.77|139.24|138.24|139.97|138.97|139.15|138.15|108
1743061200000|2025-03-27 07:40:00|139.25|138.25|139.24|138.24|139.29|138.29|139.17|138.17|92
1743061500000|2025-03-27 07:45:00|139.23|138.23|139.33|138.33|139.37|138.37|139.04|138.04|156
1743061800000|2025-03-27 07:50:00|139.35|138.35|139.6|138.6|139.64|138.64|139.28|138.28|170
1743062100000|2025-03-27 07:55:00|139.59|138.59|139.42|138.42|139.59|138.59|139.36|138.36|74
1743062400000|2025-03-27 08:00:00|139.41|138.41|139.3|138.3|139.71|138.71|139.21|138.21|128
1743062700000|2025-03-27 08:05:00|139.31|138.31|138.72|137.72|139.33|138.33|138.72|137.72|67
1743063000000|2025-03-27 08:10:00|138.71|137.71|138.78|137.78|138.86|137.86|138.59|137.59|91
1743063300000|2025-03-27 08:15:00|138.79|137.79|139.32|138.32|139.33|138.33|138.79|137.79|87
1743063600000|2025-03-27 08:20:00|139.33|138.33|139.43|138.43|139.57|138.57|139.25|138.25|144
1743063900000|2025-03-27 08:25:00|139.44|138.44|139.63|138.63|139.67|138.67|139.18|138.18|84
1743064200000|2025-03-27 08:30:00|139.65|138.65|139.53|138.53|139.69|138.69|139.44|138.44|110
1743064500000|2025-03-27 08:35:00|139.54|138.54|139.55|138.55|139.79|138.79|139.4|138.4|134
1743064800000|2025-03-27 08:40:00|139.54|138.54|139.15|138.15|139.57|138.57|139.04|138.04|101
1743065100000|2025-03-27 08:45:00|139.11|138.11|139.14|138.14|139.24|138.24|138.88|137.88|128
1743065400000|2025-03-27 08:50:00|139.2|138.2|138.73|137.73|139.31|138.31|138.64|137.64|116
1743065700000|2025-03-27 08:55:00|138.77|137.77|138.93|137.93|139.08|138.08|138.77|137.77|44
1743066000000|2025-03-27 09:00:00|138.92|137.92|138.83|137.83|139.14|138.14|138.75|137.75|238
1743066300000|2025-03-27 09:05:00|138.84|137.84|138.72|137.72|138.99|137.99|138.67|137.67|135
1743066600000|2025-03-27 09:10:00|138.73|137.73|138.5|137.5|138.77|137.77|138.28|137.28|124
1743066900000|2025-03-27 09:15:00|138.49|137.49|138.69|137.69|138.78|137.78|138.49|137.49|102
1743067200000|2025-03-27 09:20:00|138.68|137.68|138.54|137.54|138.68|137.68|138.38|137.38|142
1743067500000|2025-03-27 09:25:00|138.53|137.53|138.28|137.28|138.6|137.6|138.28|137.28|17
1743067800000|2025-03-27 09:30:00|138.25|137.25|138.41|137.41|138.48|137.48|138.07|137.07|115
1743068100000|2025-03-27 09:35:00|138.46|137.46|138.57|137.57|138.63|137.63|138.45|137.45|127
1743068400000|2025-03-27 09:40:00|138.56|137.56|138.51|137.51|138.57|137.57|138.41|137.41|73
1743068700000|2025-03-27 09:45:00|138.49|137.49|138.66|137.66|138.71|137.71|138.41|137.41|75
1743069000000|2025-03-27 09:50:00|138.67|137.67|138.88|137.88|138.88|137.88|138.63|137.63|25
1743069300000|2025-03-27 09:55:00|138.9|137.9|138.74|137.74|139|138|138.65|137.65|51
1743069600000|2025-03-27 10:00:00|138.73|137.73|139.14|138.14|139.14|138.14|138.65|137.65|66
1743069900000|2025-03-27 10:05:00|139.17|138.17|139.05|138.05|139.24|138.24|139|138|79
1743070200000|2025-03-27 10:10:00|139.04|138.04|138.79|137.79|139.05|138.05|138.68|137.68|104
1743070500000|2025-03-27 10:15:00|138.81|137.81|138.75|137.75|138.98|137.98|138.74|137.74|67
1743070800000|2025-03-27 10:20:00|138.74|137.74|139.02|138.02|139.04|138.04|138.74|137.74|102
1743071100000|2025-03-27 10:25:00|139.01|138.01|139.17|138.17|139.2|138.2|138.92|137.92|63
1743071400000|2025-03-27 10:30:00|139.2|138.2|139.06|138.06|139.31|138.31|139.01|138.01|116
1743071700000|2025-03-27 10:35:00|139.05|138.05|138.75|137.75|139.18|138.18|138.74|137.74|56
1743072000000|2025-03-27 10:40:00|138.74|137.74|138.52|137.52|138.81|137.81|138.52|137.52|35
1743072300000|2025-03-27 10:45:00|138.51|137.51|138.02|137.02|138.51|137.51|137.9|136.9|110
1743072600000|2025-03-27 10:50:00|138.03|137.03|138.01|137.01|138.25|137.25|138|137|93
1743072900000|2025-03-27 10:55:00|138.04|137.04|138.21|137.21|138.29|137.29|138.04|137.04|78
1743073200000|2025-03-27 11:00:00|138.2|137.2|138.73|137.73|138.79|137.79|138.15|137.15|111
1743073500000|2025-03-27 11:05:00|138.74|137.74|138.81|137.81|138.93|137.93|138.74|137.74|69
1743073800000|2025-03-27 11:10:00|138.8|137.8|138.5|137.5|138.8|137.8|138.43|137.43|81
1743074100000|2025-03-27 11:15:00|138.51|137.51|138.59|137.59|138.71|137.71|138.51|137.51|79
1743074400000|2025-03-27 11:20:00|138.58|137.58|138.67|137.67|138.67|137.67|138.42|137.42|109
1743074700000|2025-03-27 11:25:00|138.66|137.66|138.17|137.17|138.69|137.69|138.03|137.03|117
1743075000000|2025-03-27 11:30:00|138.15|137.15|138.19|137.19|138.36|137.36|138.08|137.08|127
1743075300000|2025-03-27 11:35:00|138.21|137.21|138.32|137.32|138.46|137.46|138.21|137.21|109
1743075600000|2025-03-27 11:40:00|138.34|137.34|138.01|137.01|138.37|137.37|138.01|137.01|116
1743075900000|2025-03-27 11:45:00|137.98|136.98|137.74|136.74|138.05|137.05|137.68|136.68|212
1743076200000|2025-03-27 11:50:00|137.76|136.76|137.71|136.71|137.95|136.95|137.68|136.68|163
1743076500000|2025-03-27 11:55:00|137.72|136.72|137.92|136.92|138.03|137.03|137.71|136.71|179
1743076800000|2025-03-27 12:00:00|137.91|136.91|137.6|136.6|137.92|136.92|137.6|136.6|176
1743077100000|2025-03-27 12:05:00|137.59|136.59|137.96|136.96|137.96|136.96|137.44|136.44|108
1743077400000|2025-03-27 12:10:00|137.98|136.98|138.31|137.31|138.36|137.36|137.98|136.98|64
1743077700000|2025-03-27 12:15:00|138.3|137.3|138.24|137.24|138.44|137.44|138.24|137.24|110
1743078000000|2025-03-27 12:20:00|138.26|137.26|138.55|137.55|138.55|137.55|137.95|136.95|49
1743078300000|2025-03-27 12:25:00|138.56|137.56|138.5|137.5|138.65|137.65|138.42|137.42|120
1743078600000|2025-03-27 12:30:00|138.51|137.51|138.07|137.07|138.71|137.71|137.98|136.98|331
1743078900000|2025-03-27 12:35:00|138.08|137.08|138.37|137.37|138.52|137.52|138.08|137.08|140
1743079200000|2025-03-27 12:40:00|138.38|137.38|138.3|137.3|138.45|137.45|138.22|137.22|150
1743079500000|2025-03-27 12:45:00|138.29|137.29|138.24|137.24|138.43|137.43|138.14|137.14|204
1743079800000|2025-03-27 12:50:00|138.23|137.23|138.1|137.1|138.34|137.34|137.93|136.93|126
1743080100000|2025-03-27 12:55:00|138.11|137.11|138.04|137.04|138.21|137.21|137.82|136.82|157
1743080400000|2025-03-27 13:00:00|138.05|137.05|138.42|137.42|138.42|137.42|137.98|136.98|266
1743080700000|2025-03-27 13:05:00|138.41|137.41|138.47|137.47|138.56|137.56|138.31|137.31|113
1743081000000|2025-03-27 13:10:00|138.49|137.49|138.23|137.23|138.49|137.49|138.14|137.14|117
1743081300000|2025-03-27 13:15:00|138.22|137.22|138.24|137.24|138.53|137.53|138.17|137.17|143
1743081600000|2025-03-27 13:20:00|138.29|137.29|137.95|136.95|138.49|137.49|137.83|136.83|220
1743081900000|2025-03-27 13:25:00|137.89|136.89|137.91|136.91|138.01|137.01|137.5|136.5|253
1743082200000|2025-03-27 13:30:00|137.84|136.84|137.07|136.07|138.13|137.13|136.97|135.97|337
1743082500000|2025-03-27 13:35:00|137.06|136.06|136.51|135.51|137.14|136.14|136.48|135.48|189
1743082800000|2025-03-27 13:40:00|136.49|135.49|136.62|135.62|136.62|135.62|136.14|135.14|277
1743083100000|2025-03-27 13:45:00|136.61|135.61|136.82|135.82|136.95|135.95|136.38|135.38|309
1743083400000|2025-03-27 13:50:00|136.83|135.83|137.19|136.19|137.19|136.19|136.76|135.76|226
1743083700000|2025-03-27 13:55:00|137.21|136.21|137.58|136.58|137.7|136.7|137.2|136.2|288
1743084000000|2025-03-27 14:00:00|137.57|136.57|138.09|137.09|138.31|137.31|137.57|136.57|205
1743084300000|2025-03-27 14:05:00|138.08|137.08|137.91|136.91|138.39|137.39|137.77|136.77|193
1743084600000|2025-03-27 14:10:00|137.88|136.88|138.18|137.18|138.3|137.3|137.63|136.63|99
1743084900000|2025-03-27 14:15:00|138.19|137.19|138.49|137.49|138.49|137.49|138.18|137.18|106
1743085200000|2025-03-27 14:20:00|138.48|137.48|138.01|137.01|138.48|137.48|137.92|136.92|97
1743085500000|2025-03-27 14:25:00|138.02|137.02|138.22|137.22|138.22|137.22|137.93|136.93|137
1743085800000|2025-03-27 14:30:00|138.27|137.27|138.4|137.4|138.45|137.45|138.18|137.18|134
1743086100000|2025-03-27 14:35:00|138.41|137.41|139.24|138.24|139.24|138.24|138.4|137.4|186
1743086400000|2025-03-27 14:40:00|139.26|138.26|139.21|138.21|139.55|138.55|139.21|138.21|166
1743086700000|2025-03-27 14:45:00|139.22|138.22|139.61|138.61|139.61|138.61|139.09|138.09|209
1743087000000|2025-03-27 14:50:00|139.63|138.63|139.93|138.93|140|139|139.43|138.43|133
1743087300000|2025-03-27 14:55:00|140.01|139.01|140.2|139.2|140.2|139.2|139.96|138.96|84
1743087600000|2025-03-27 15:00:00|140.18|139.18|139.91|138.91|140.18|139.18|139.72|138.72|144
1743087900000|2025-03-27 15:05:00|139.89|138.89|139.6|138.6|140|139|139.47|138.47|182
1743088200000|2025-03-27 15:10:00|139.58|138.58|139.98|138.98|140.1|139.1|139.58|138.58|127
1743088500000|2025-03-27 15:15:00|139.99|138.99|139.78|138.78|140.08|139.08|139.76|138.76|155
1743088800000|2025-03-27 15:20:00|139.79|138.79|139.5|138.5|139.88|138.88|139.5|138.5|124
1743089100000|2025-03-27 15:25:00|139.51|138.51|139.25|138.25|139.69|138.69|139.24|138.24|184
1743089400000|2025-03-27 15:30:00|139.24|138.24|139.1|138.1|139.34|138.34|139|138|73
1743089700000|2025-03-27 15:35:00|139.09|138.09|138.9|137.9|139.21|138.21|138.7|137.7|151
1743090000000|2025-03-27 15:40:00|138.89|137.89|138.63|137.63|138.93|137.93|138.63|137.63|107
1743090300000|2025-03-27 15:45:00|138.62|137.62|138.59|137.59|138.62|137.62|138.4|137.4|80
1743090600000|2025-03-27 15:50:00|138.57|137.57|138.67|137.67|138.8|137.8|138.57|137.57|101
1743090900000|2025-03-27 15:55:00|138.71|137.71|138.28|137.28|138.77|137.77|138.28|137.28|93
1743091200000|2025-03-27 16:00:00|138.31|137.31|138.56|137.56|138.58|137.58|138.21|137.21|165
1743091500000|2025-03-27 16:05:00|138.55|137.55|138.95|137.95|138.99|137.99|138.52|137.52|128
1743091800000|2025-03-27 16:10:00|138.96|137.96|138.87|137.87|138.96|137.96|138.74|137.74|71
1743092100000|2025-03-27 16:15:00|138.9|137.9|139.32|138.32|139.36|138.36|138.9|137.9|131
1743092400000|2025-03-27 16:20:00|139.34|138.34|139.11|138.11|139.43|138.43|139.11|138.11|47
1743092700000|2025-03-27 16:25:00|139.12|138.12|138.45|137.45|139.12|138.12|138.45|137.45|139
1743093000000|2025-03-27 16:30:00|138.47|137.47|138.54|137.54|138.72|137.72|138.35|137.35|150
1743093300000|2025-03-27 16:35:00|138.55|137.55|138.83|137.83|138.83|137.83|138.53|137.53|94
1743093600000|2025-03-27 16:40:00|138.87|137.87|139.02|138.02|139.04|138.04|138.82|137.82|179
1743093900000|2025-03-27 16:45:00|139.03|138.03|138.61|137.61|139.03|138.03|138.61|137.61|50
1743094200000|2025-03-27 16:50:00|138.6|137.6|138.61|137.61|138.61|137.61|138.51|137.51|41
1743094500000|2025-03-27 16:55:00|138.6|137.6|138.37|137.37|138.61|137.61|138.29|137.29|51
1743094800000|2025-03-27 17:00:00|138.38|137.38|138.83|137.83|138.89|137.89|138.38|137.38|124
1743095100000|2025-03-27 17:05:00|138.82|137.82|138.92|137.92|139|138|138.7|137.7|163
1743095400000|2025-03-27 17:10:00|138.91|137.91|138.87|137.87|139.06|138.06|138.8|137.8|110
1743095700000|2025-03-27 17:15:00|138.86|137.86|138.56|137.56|138.86|137.86|138.56|137.56|179
1743096000000|2025-03-27 17:20:00|138.57|137.57|138.86|137.86|138.87|137.87|138.52|137.52|163
1743096300000|2025-03-27 17:25:00|138.87|137.87|138.55|137.55|138.94|137.94|138.51|137.51|150
1743096600000|2025-03-27 17:30:00|138.54|137.54|138.53|137.53|138.62|137.62|138.36|137.36|184
1743096900000|2025-03-27 17:35:00|138.51|137.51|138.12|137.12|138.56|137.56|137.9|136.9|148
1743097200000|2025-03-27 17:40:00|138.13|137.13|138.25|137.25|138.25|137.25|137.99|136.99|150
1743097500000|2025-03-27 17:45:00|138.3|137.3|138.63|137.63|138.81|137.81|138.3|137.3|135
1743097800000|2025-03-27 17:50:00|138.65|137.65|138.18|137.18|138.79|137.79|138.18|137.18|107
1743098100000|2025-03-27 17:55:00|138.16|137.16|138|137|138.18|137.18|138|137|115
1743098400000|2025-03-27 18:00:00|137.98|136.98|138.15|137.15|138.29|137.29|137.93|136.93|130
1743098700000|2025-03-27 18:05:00|138.16|137.16|138.36|137.36|138.55|137.55|138.16|137.16|86
1743099000000|2025-03-27 18:10:00|138.4|137.4|138.49|137.49|138.49|137.49|138.36|137.36|13
1743099300000|2025-03-27 18:15:00|138.52|137.52|138.46|137.46|138.68|137.68|138.39|137.39|33
1743099600000|2025-03-27 18:20:00|138.49|137.49|138.47|137.47|138.68|137.68|138.46|137.46|54
1743099900000|2025-03-27 18:25:00|138.46|137.46|138.7|137.7|138.74|137.74|138.34|137.34|81
1743100200000|2025-03-27 18:30:00|138.71|137.71|139.14|138.14|139.19|138.19|138.71|137.71|56
1743100500000|2025-03-27 18:35:00|139.19|138.19|139.23|138.23|139.37|138.37|139.19|138.19|37
1743100800000|2025-03-27 18:40:00|139.25|138.25|139.61|138.61|139.69|138.69|139.23|138.23|63
1743101100000|2025-03-27 18:45:00|139.58|138.58|139.55|138.55|139.6|138.6|139.55|138.55|8
1743101400000|2025-03-27 18:50:00|139.5|138.5|139.47|138.47|139.7|138.7|139.45|138.45|31
1743101700000|2025-03-27 18:55:00|139.49|138.49|139.37|138.37|139.57|138.57|139.37|138.37|41
1743102000000|2025-03-27 19:00:00|139.38|138.38|139.28|138.28|139.62|138.62|139.23|138.23|91
1743102300000|2025-03-27 19:05:00|139.25|138.25|139.34|138.34|139.39|138.39|139.1|138.1|84
1743102600000|2025-03-27 19:10:00|139.36|138.36|139.53|138.53|139.53|138.53|139.29|138.29|49
1743102900000|2025-03-27 19:15:00|139.54|138.54|139.56|138.56|139.63|138.63|139.37|138.37|89
1743103200000|2025-03-27 19:20:00|139.57|138.57|139.79|138.79|139.87|138.87|139.57|138.57|66
1743103500000|2025-03-27 19:25:00|139.8|138.8|140.09|139.09|140.09|139.09|139.8|138.8|30
1743103800000|2025-03-27 19:30:00|140.1|139.1|140.04|139.04|140.15|139.15|139.95|138.95|50
1743104100000|2025-03-27 19:35:00|140.02|139.02|139.96|138.96|140.15|139.15|139.96|138.96|15
1743104400000|2025-03-27 19:40:00|139.95|138.95|139.89|138.89|139.97|138.97|139.83|138.83|41
1743104700000|2025-03-27 19:45:00|139.85|138.85|139.82|138.82|139.92|138.92|139.71|138.71|45
1743105000000|2025-03-27 19:50:00|139.77|138.77|139.7|138.7|139.77|138.77|139.52|138.52|86
1743105300000|2025-03-27 19:55:00|139.71|138.71|139.54|138.54|139.83|138.83|139.47|138.47|81
1743105600000|2025-03-27 20:00:00|139.55|138.55|139.42|138.42|139.63|138.63|139.42|138.42|36
1743105900000|2025-03-27 20:05:00|139.43|138.43|139.29|138.29|139.5|138.5|139.23|138.23|97
1743106200000|2025-03-27 20:10:00|139.31|138.31|139.33|138.33|139.42|138.42|139.27|138.27|43
1743106500000|2025-03-27 20:15:00|139.31|138.31|139.79|138.79|139.85|138.85|139.19|138.19|96
1743106800000|2025-03-27 20:20:00|139.77|138.77|139.71|138.71|139.89|138.89|139.58|138.58|57
1743107100000|2025-03-27 20:25:00|139.72|138.72|139.65|138.65|139.9|138.9|139.64|138.64|38
1743107400000|2025-03-27 20:30:00|139.64|138.64|139.64|138.64|139.87|138.87|139.63|138.63|76
1743107700000|2025-03-27 20:35:00|139.63|138.63|139.77|138.77|139.77|138.77|139.63|138.63|31
1743108000000|2025-03-27 20:40:00|139.76|138.76|139.86|138.86|139.93|138.93|139.74|138.74|63
1743108300000|2025-03-27 20:45:00|139.85|138.85|139.72|138.72|139.88|138.88|139.68|138.68|53
1743108600000|2025-03-27 20:50:00|139.69|138.69|139.63|138.63|139.78|138.78|139.63|138.63|18
1743108900000|2025-03-27 20:55:00|139.64|138.64|139.63|138.63|139.72|138.72|139.63|138.63|30
1743109200000|2025-03-27 21:00:00|139.64|138.64|139.63|138.63|139.69|138.69|139.63|138.63|57
1743109500000|2025-03-27 21:05:00|139.65|138.65|139.38|138.38|139.66|138.66|139.33|138.33|48
1743109800000|2025-03-27 21:10:00|139.39|138.39|139.45|138.45|139.51|138.51|139.33|138.33|51
1743110100000|2025-03-27 21:15:00|139.44|138.44|139.71|138.71|139.71|138.71|139.42|138.42|66
1743110400000|2025-03-27 21:20:00|139.7|138.7|139.7|138.7|139.78|138.78|139.68|138.68|32
1743110700000|2025-03-27 21:25:00|139.71|138.71|139.9|138.9|139.94|138.94|139.71|138.71|24
1743111000000|2025-03-27 21:30:00|139.87|138.87|140.38|139.38|140.43|139.43|139.81|138.81|47
1743111300000|2025-03-27 21:35:00|140.37|139.37|139.97|138.97|140.37|139.37|139.83|138.83|64
1743111600000|2025-03-27 21:40:00|140.01|139.01|139.99|138.99|140.07|139.07|139.97|138.97|44
1743111900000|2025-03-27 21:45:00|140|139|140.13|139.13|140.33|139.33|140|139|32
1743112200000|2025-03-27 21:50:00|140.14|139.14|140.17|139.17|140.17|139.17|139.92|138.92|31
1743112500000|2025-03-27 21:55:00|140.26|139.26|140.15|139.15|140.28|139.28|139.93|138.93|82
1743112800000|2025-03-27 22:00:00|140.13|139.13|140.08|139.08|140.29|139.29|140.01|139.01|115
1743113100000|2025-03-27 22:05:00|140.05|139.05|139.92|138.92|140.09|139.09|139.92|138.92|63
1743113400000|2025-03-27 22:10:00|139.96|138.96|139.88|138.88|140|139|139.88|138.88|33
1743113700000|2025-03-27 22:15:00|139.9|138.9|139.94|138.94|140|139|139.88|138.88|19
1743114000000|2025-03-27 22:20:00|139.95|138.95|139.8|138.8|140|139|139.8|138.8|36
1743114300000|2025-03-27 22:25:00|139.78|138.78|139.76|138.76|139.78|138.78|139.69|138.69|16
1743114600000|2025-03-27 22:30:00|139.77|138.77|139.58|138.58|139.86|138.86|139.57|138.57|47
1743114900000|2025-03-27 22:35:00|139.57|138.57|139.62|138.62|139.72|138.72|139.54|138.54|53
1743115200000|2025-03-27 22:40:00|139.61|138.61|139.45|138.45|139.61|138.61|139.45|138.45|45
1743115500000|2025-03-27 22:45:00|139.46|138.46|139.5|138.5|139.58|138.58|139.42|138.42|51
1743115800000|2025-03-27 22:50:00|139.52|138.52|139.56|138.56|139.6|138.6|139.42|138.42|70
1743116100000|2025-03-27 22:55:00|139.55|138.55|139.36|138.36|139.56|138.56|139.36|138.36|31
1743116400000|2025-03-27 23:00:00|139.38|138.38|139.34|138.34|139.47|138.47|139.33|138.33|87
1743116700000|2025-03-27 23:05:00|139.33|138.33|139.48|138.48|139.58|138.58|139.29|138.29|71
1743117000000|2025-03-27 23:10:00|139.49|138.49|139.13|138.13|139.56|138.56|139.13|138.13|87
1743117300000|2025-03-27 23:15:00|139.14|138.14|139.13|138.13|139.4|138.4|139.13|138.13|87
1743117600000|2025-03-27 23:20:00|139.15|138.15|139.12|138.12|139.19|138.19|139.12|138.12|19
1743117900000|2025-03-27 23:25:00|139.17|138.17|139.22|138.22|139.32|138.32|139.17|138.17|30
1743118200000|2025-03-27 23:30:00|139.21|138.21|139.19|138.19|139.33|138.33|139.12|138.12|83
1743118500000|2025-03-27 23:35:00|139.2|138.2|138.83|137.83|139.35|138.35|138.8|137.8|55
1743118800000|2025-03-27 23:40:00|138.84|137.84|138.72|137.72|138.91|137.91|138.72|137.72|53
1743119100000|2025-03-27 23:45:00|138.71|137.71|138.7|137.7|138.79|137.79|138.7|137.7|19
1743119400000|2025-03-27 23:50:00|138.71|137.71|138.91|137.91|138.93|137.93|138.64|137.64|57
1743119700000|2025-03-27 23:55:00|138.89|137.89|138.93|137.93|138.93|137.93|138.86|137.86|29
1743120000000|2025-03-28 00:00:00|138.92|137.92|138.63|137.63|138.94|137.94|138.63|137.63|44
1743120300000|2025-03-28 00:05:00|138.61|137.61|138.39|137.39|138.65|137.65|138.39|137.39|116
1743120600000|2025-03-28 00:10:00|138.41|137.41|138.34|137.34|138.52|137.52|138.33|137.33|51
1743120900000|2025-03-28 00:15:00|138.33|137.33|138.58|137.58|138.59|137.59|138.32|137.32|119
1743121200000|2025-03-28 00:20:00|138.6|137.6|138.4|137.4|138.6|137.6|138.38|137.38|75
1743121500000|2025-03-28 00:25:00|138.41|137.41|137.93|136.93|138.53|137.53|137.9|136.9|57
1743121800000|2025-03-28 00:30:00|137.95|136.95|137.44|136.44|138.2|137.2|137.44|136.44|152
1743122100000|2025-03-28 00:35:00|137.42|136.42|137.67|136.67|137.71|136.71|137.24|136.24|180
1743122400000|2025-03-28 00:40:00|137.68|136.68|137.93|136.93|137.95|136.95|137.63|136.63|126
1743122700000|2025-03-28 00:45:00|137.92|136.92|138.17|137.17|138.17|137.17|137.56|136.56|107
1743123000000|2025-03-28 00:50:00|138.16|137.16|138.33|137.33|138.38|137.38|138.16|137.16|73
1743123300000|2025-03-28 00:55:00|138.28|137.28|138.33|137.33|138.48|137.48|138.23|137.23|79
1743123600000|2025-03-28 01:00:00|138.34|137.34|138.28|137.28|138.45|137.45|138.23|137.23|123
1743123900000|2025-03-28 01:05:00|138.26|137.26|137.98|136.98|138.27|137.27|137.91|136.91|116
1743124200000|2025-03-28 01:10:00|138.01|137.01|137.79|136.79|138.01|137.01|137.74|136.74|92
1743124500000|2025-03-28 01:15:00|137.78|136.78|137.75|136.75|137.91|136.91|137.67|136.67|141
1743124800000|2025-03-28 01:20:00|137.77|136.77|138.31|137.31|138.33|137.33|137.77|136.77|117
1743125100000|2025-03-28 01:25:00|138.3|137.3|138.34|137.34|138.34|137.34|138.1|137.1|47
1743125400000|2025-03-28 01:30:00|138.35|137.35|138.96|137.96|138.96|137.96|138.26|137.26|95
1743125700000|2025-03-28 01:35:00|138.95|137.95|139.1|138.1|139.1|138.1|138.95|137.95|125
1743126000000|2025-03-28 01:40:00|139.11|138.11|139.46|138.46|139.46|138.46|139.11|138.11|69
1743126300000|2025-03-28 01:45:00|139.4|138.4|139.36|138.36|139.47|138.47|139.19|138.19|115
1743126600000|2025-03-28 01:50:00|139.33|138.33|139.09|138.09|139.33|138.33|138.93|137.93|82
1743126900000|2025-03-28 01:55:00|139.07|138.07|138.78|137.78|139.07|138.07|138.73|137.73|104
1743127200000|2025-03-28 02:00:00|138.79|137.79|138.57|137.57|139|138|138.57|137.57|127
1743127500000|2025-03-28 02:05:00|138.58|137.58|138.8|137.8|138.87|137.87|138.57|137.57|116
1743127800000|2025-03-28 02:10:00|138.81|137.81|138.87|137.87|138.87|137.87|138.74|137.74|73
1743128100000|2025-03-28 02:15:00|138.89|137.89|139.34|138.34|139.37|138.37|138.88|137.88|70
1743128400000|2025-03-28 02:20:00|139.35|138.35|139.12|138.12|139.37|138.37|139.06|138.06|111
1743128700000|2025-03-28 02:25:00|139.13|138.13|139.13|138.13|139.38|138.38|139.12|138.12|53
1743129000000|2025-03-28 02:30:00|139.14|138.14|138.66|137.66|139.14|138.14|138.64|137.64|95
1743129300000|2025-03-28 02:35:00|138.64|137.64|138.69|137.69|138.77|137.77|138.29|137.29|74
1743129600000|2025-03-28 02:40:00|138.68|137.68|138.46|137.46|138.68|137.68|138.37|137.37|102
1743129900000|2025-03-28 02:45:00|138.41|137.41|138.37|137.37|138.41|137.41|138.06|137.06|124
1743130200000|2025-03-28 02:50:00|138.38|137.38|138.3|137.3|138.49|137.49|138.26|137.26|99
1743130500000|2025-03-28 02:55:00|138.28|137.28|138.26|137.26|138.34|137.34|138.12|137.12|95
1743130800000|2025-03-28 03:00:00|138.36|137.36|138.38|137.38|138.47|137.47|138.24|137.24|77
1743131100000|2025-03-28 03:05:00|138.34|137.34|137.8|136.8|138.34|137.34|137.78|136.78|104
1743131400000|2025-03-28 03:10:00|137.79|136.79|137.76|136.76|137.87|136.87|137.55|136.55|73
1743131700000|2025-03-28 03:15:00|137.75|136.75|136.98|135.98|137.75|136.75|136.63|135.63|168
1743132000000|2025-03-28 03:20:00|136.97|135.97|136.83|135.83|137.04|136.04|136.75|135.75|79
1743132300000|2025-03-28 03:25:00|136.78|135.78|137.03|136.03|137.04|136.04|136.74|135.74|140
1743132600000|2025-03-28 03:30:00|137.04|136.04|137.4|136.4|137.4|136.4|137.03|136.03|102
1743132900000|2025-03-28 03:35:00|137.39|136.39|137.44|136.44|137.58|136.58|137.35|136.35|63
1743133200000|2025-03-28 03:40:00|137.42|136.42|137.45|136.45|137.45|136.45|137.22|136.22|120
1743133500000|2025-03-28 03:45:00|137.47|136.47|137.1|136.1|137.47|136.47|137.05|136.05|100
1743133800000|2025-03-28 03:50:00|137.09|136.09|137.3|136.3|137.34|136.34|136.97|135.97|82
1743134100000|2025-03-28 03:55:00|137.29|136.29|137.26|136.26|137.49|136.49|137.18|136.18|106
1743134400000|2025-03-28 04:00:00|137.25|136.25|137.28|136.28|137.32|136.32|137.11|136.11|83
1743134700000|2025-03-28 04:05:00|137.27|136.27|137.44|136.44|137.48|136.48|137.14|136.14|102
1743135000000|2025-03-28 04:10:00|137.45|136.45|137.66|136.66|137.71|136.71|137.45|136.45|70
1743135300000|2025-03-28 04:15:00|137.57|136.57|137.53|136.53|137.57|136.57|137.28|136.28|148
1743135600000|2025-03-28 04:20:00|137.54|136.54|137.55|136.55|137.55|136.55|137.14|136.14|195
1743135900000|2025-03-28 04:25:00|137.54|136.54|137.12|136.12|137.54|136.54|137.12|136.12|96
1743136200000|2025-03-28 04:30:00|137.11|136.11|136.69|135.69|137.11|136.11|136.41|135.41|277
1743136500000|2025-03-28 04:35:00|136.67|135.67|135.91|134.91|136.67|135.67|135.81|134.81|289
1743136800000|2025-03-28 04:40:00|135.92|134.92|135.09|134.09|135.99|134.99|134.39|133.39|494
1743137100000|2025-03-28 04:45:00|135.06|134.06|134.72|133.72|135.09|134.09|134.58|133.58|364
1743137400000|2025-03-28 04:50:00|134.7|133.7|134.27|133.27|134.72|133.72|134.27|133.27|159
1743137700000|2025-03-28 04:55:00|134.29|133.29|134.82|133.82|134.88|133.88|134.18|133.18|137
1743138000000|2025-03-28 05:00:00|134.78|133.78|134.18|133.18|134.78|133.78|134.18|133.18|191
1743138300000|2025-03-28 05:05:00|134.17|133.17|134.42|133.42|134.56|133.56|133.91|132.91|126
1743138600000|2025-03-28 05:10:00|134.41|133.41|134.34|133.34|134.56|133.56|134.32|133.32|141
1743138900000|2025-03-28 05:15:00|134.35|133.35|134.19|133.19|134.38|133.38|134.06|133.06|167
1743139200000|2025-03-28 05:20:00|134.2|133.2|134.36|133.36|134.77|133.77|134.2|133.2|119
1743139500000|2025-03-28 05:25:00|134.35|133.35|134.19|133.19|134.49|133.49|134.11|133.11|181
1743139800000|2025-03-28 05:30:00|134.22|133.22|134.24|133.24|134.5|133.5|134.13|133.13|148
1743140100000|2025-03-28 05:35:00|134.22|133.22|134.11|133.11|134.3|133.3|134.01|133.01|66
1743140400000|2025-03-28 05:40:00|134.1|133.1|134.12|133.12|134.15|133.15|133.95|132.95|43
1743140700000|2025-03-28 05:45:00|134.08|133.08|134.2|133.2|134.2|133.2|133.83|132.83|216
1743141000000|2025-03-28 05:50:00|134.21|133.21|134.29|133.29|134.29|133.29|133.84|132.84|214
1743141300000|2025-03-28 05:55:00|134.27|133.27|133.86|132.86|134.27|133.27|133.86|132.86|146
1743141600000|2025-03-28 06:00:00|133.85|132.85|134.47|133.47|134.47|133.47|133.67|132.67|151
1743141900000|2025-03-28 06:05:00|134.48|133.48|134.84|133.84|134.84|133.84|134.48|133.48|78
1743142200000|2025-03-28 06:10:00|134.85|133.85|134.68|133.68|134.9|133.9|134.53|133.53|125
1743142500000|2025-03-28 06:15:00|134.67|133.67|134.42|133.42|134.67|133.67|134.24|133.24|123
1743142800000|2025-03-28 06:20:00|134.44|133.44|134.52|133.52|134.76|133.76|134.44|133.44|98
1743143100000|2025-03-28 06:25:00|134.53|133.53|134.9|133.9|134.9|133.9|134.53|133.53|57
1743143400000|2025-03-28 06:30:00|134.92|133.92|134.97|133.97|134.98|133.98|134.66|133.66|150
1743143700000|2025-03-28 06:35:00|134.96|133.96|134.53|133.53|134.96|133.96|134.46|133.46|96
1743144000000|2025-03-28 06:40:00|134.52|133.52|134.16|133.16|134.53|133.53|134.1|133.1|58
1743144300000|2025-03-28 06:45:00|134.15|133.15|134.11|133.11|134.25|133.25|133.93|132.93|117
1743144600000|2025-03-28 06:50:00|134.12|133.12|133.87|132.87|134.14|133.14|133.63|132.63|74
1743144900000|2025-03-28 06:55:00|133.86|132.86|133.66|132.66|133.96|132.96|133.61|132.61|45
1743145200000|2025-03-28 07:00:00|133.67|132.67|133.73|132.73|133.85|132.85|133.23|132.23|197
1743145500000|2025-03-28 07:05:00|133.72|132.72|133.59|132.59|133.9|132.9|133.56|132.56|220
1743145800000|2025-03-28 07:10:00|133.57|132.57|133.3|132.3|133.59|132.59|133.17|132.17|95
1743146100000|2025-03-28 07:15:00|133.31|132.31|133.8|132.8|133.8|132.8|133.31|132.31|93
1743146400000|2025-03-28 07:20:00|133.78|132.78|133.55|132.55|133.89|132.89|133.55|132.55|74
1743146700000|2025-03-28 07:25:00|133.53|132.53|133.49|132.49|133.53|132.53|133.32|132.32|61
1743147000000|2025-03-28 07:30:00|133.47|132.47|132.91|131.91|133.64|132.64|132.74|131.74|161
1743147300000|2025-03-28 07:35:00|132.92|131.92|132.53|131.53|133.08|132.08|132.51|131.51|185
1743147600000|2025-03-28 07:40:00|132.52|131.52|132.41|131.41|132.53|131.53|132.28|131.28|109
1743147900000|2025-03-28 07:45:00|132.47|131.47|132.28|131.28|132.67|131.67|132.18|131.18|171
1743148200000|2025-03-28 07:50:00|132.26|131.26|132.07|131.07|132.28|131.28|132.06|131.06|77
1743148500000|2025-03-28 07:55:00|132.06|131.06|132.15|131.15|132.19|131.19|131.9|130.9|93
1743148800000|2025-03-28 08:00:00|132.13|131.13|132.09|131.09|132.13|131.13|132.09|131.09|4
1743149400000|2025-03-28 08:10:00|132.82|131.82|132.77|131.77|132.89|131.89|132.77|131.77|51
1743149700000|2025-03-28 08:15:00|132.72|131.72|132.89|131.89|133.08|132.08|132.66|131.66|251
1743150000000|2025-03-28 08:20:00|132.94|131.94|132.53|131.53|133.03|132.03|132.51|131.51|197
1743150300000|2025-03-28 08:25:00|132.52|131.52|132|131|132.52|131.52|131.97|130.97|127
1743150600000|2025-03-28 08:30:00|132.01|131.01|131.87|130.87|132.19|131.19|131.87|130.87|209
1743150900000|2025-03-28 08:35:00|131.88|130.88|131.84|130.84|131.89|130.89|131.67|130.67|44
1743151200000|2025-03-28 08:40:00|131.82|130.82|131.74|130.74|131.99|130.99|131.7|130.7|157
1743151500000|2025-03-28 08:45:00|131.75|130.75|132.12|131.12|132.19|131.19|131.73|130.73|162
1743151800000|2025-03-28 08:50:00|132.11|131.11|131.93|130.93|132.12|131.12|131.85|130.85|92
1743152100000|2025-03-28 08:55:00|131.92|130.92|131.76|130.76|131.92|130.92|131.6|130.6|38
1743152400000|2025-03-28 09:00:00|131.75|130.75|131.61|130.61|131.86|130.86|131.61|130.61|67
1743152700000|2025-03-28 09:05:00|131.6|130.6|131.61|130.61|131.61|130.61|131.39|130.39|56
1743153000000|2025-03-28 09:10:00|131.58|130.58|131.2|130.2|131.58|130.58|131.18|130.18|43
1743153300000|2025-03-28 09:15:00|131.19|130.19|131.38|130.38|131.39|130.39|131.14|130.14|43
1743153600000|2025-03-28 09:20:00|131.37|130.37|131.79|130.79|131.81|130.81|131.29|130.29|181
1743153900000|2025-03-28 09:25:00|131.81|130.81|131.92|130.92|131.92|130.92|131.79|130.79|47
1743154200000|2025-03-28 09:30:00|131.95|130.95|132.12|131.12|132.21|131.21|131.95|130.95|51
1743154500000|2025-03-28 09:35:00|132.11|131.11|131.54|130.54|132.11|131.11|131.54|130.54|53
1743154800000|2025-03-28 09:40:00|131.52|130.52|131.54|130.54|131.74|130.74|131.51|130.51|36
1743155100000|2025-03-28 09:45:00|131.55|130.55|131.59|130.59|131.62|130.62|131.47|130.47|44
1743155400000|2025-03-28 09:50:00|131.6|130.6|131.41|130.41|131.6|130.6|131.41|130.41|14
1743155700000|2025-03-28 09:55:00|131.34|130.34|131.31|130.31|131.34|130.34|131.21|130.21|49
1743156000000|2025-03-28 10:00:00|131.32|130.32|131.01|130.01|131.42|130.42|130.9|129.9|102
1743156300000|2025-03-28 10:05:00|131.06|130.06|131.71|130.71|131.74|130.74|131.06|130.06|112
1743156600000|2025-03-28 10:10:00|131.69|130.69|131.29|130.29|131.69|130.69|131.29|130.29|85
1743156900000|2025-03-28 10:15:00|131.24|130.24|131.07|130.07|131.24|130.24|131.06|130.06|58
1743157200000|2025-03-28 10:20:00|131.12|130.12|131.56|130.56|131.58|130.58|131.12|130.12|74
1743157500000|2025-03-28 10:25:00|131.55|130.55|131.59|130.59|131.59|130.59|131.38|130.38|128
1743157800000|2025-03-28 10:30:00|131.61|130.61|131.65|130.65|131.76|130.76|131.6|130.6|86
1743158100000|2025-03-28 10:35:00|131.61|130.61|131.56|130.56|131.65|130.65|131.47|130.47|143
1743158400000|2025-03-28 10:40:00|131.54|130.54|131.43|130.43|131.59|130.59|131.3|130.3|77
1743158700000|2025-03-28 10:45:00|131.42|130.42|131.55|130.55|131.59|130.59|131.29|130.29|52
1743159000000|2025-03-28 10:50:00|131.54|130.54|131.43|130.43|131.67|130.67|131.39|130.39|91
1743159300000|2025-03-28 10:55:00|131.41|130.41|131.27|130.27|131.43|130.43|131.23|130.23|82
1743159600000|2025-03-28 11:00:00|131.33|130.33|131.16|130.16|131.43|130.43|131.12|130.12|71
1743159900000|2025-03-28 11:05:00|131.2|130.2|131.48|130.48|131.48|130.48|131.07|130.07|102
1743160200000|2025-03-28 11:10:00|131.49|130.49|131.31|130.31|131.5|130.5|131.29|130.29|98
1743160500000|2025-03-28 11:15:00|131.29|130.29|131.71|130.71|131.71|130.71|131.25|130.25|124
1743160800000|2025-03-28 11:20:00|131.73|130.73|131.85|130.85|132.11|131.11|131.73|130.73|156
1743161100000|2025-03-28 11:25:00|131.82|130.82|131.84|130.84|131.87|130.87|131.08|130.08|386
1743161400000|2025-03-28 11:30:00|131.8|130.8|132.1|131.1|132.3|131.3|131.73|130.73|166
1743161700000|2025-03-28 11:35:00|132.08|131.08|131.92|130.92|132.08|131.08|131.54|130.54|113
1743162000000|2025-03-28 11:40:00|131.93|130.93|131.88|130.88|132.04|131.04|131.79|130.79|168
1743162300000|2025-03-28 11:45:00|131.87|130.87|132.07|131.07|132.07|131.07|131.59|130.59|102
1743162600000|2025-03-28 11:50:00|132.06|131.06|132.2|131.2|132.28|131.28|131.91|130.91|108
1743162900000|2025-03-28 11:55:00|132.18|131.18|132.38|131.38|132.46|131.46|132.03|131.03|69
1743163200000|2025-03-28 12:00:00|132.37|131.37|132.01|131.01|132.51|131.51|132.01|131.01|191
1743163500000|2025-03-28 12:05:00|132.03|131.03|132.2|131.2|132.25|131.25|132|131|150
1743163800000|2025-03-28 12:10:00|132.21|131.21|131.98|130.98|132.25|131.25|131.98|130.98|136
1743164100000|2025-03-28 12:15:00|131.99|130.99|131.86|130.86|132.02|131.02|131.71|130.71|136
1743164400000|2025-03-28 12:20:00|131.87|130.87|132.36|131.36|132.37|131.37|131.87|130.87|195
1743164700000|2025-03-28 12:25:00|132.35|131.35|132.44|131.44|132.59|131.59|132.31|131.31|147
1743165000000|2025-03-28 12:30:00|132.4|131.4|131.5|130.5|132.82|131.82|131.24|130.24|462
1743165300000|2025-03-28 12:35:00|131.49|130.49|131.25|130.25|131.58|130.58|131.17|130.17|450
1743165600000|2025-03-28 12:40:00|131.26|130.26|131.54|130.54|131.54|130.54|131.1|130.1|180
1743165900000|2025-03-28 12:45:00|131.57|130.57|131.65|130.65|131.72|130.72|131.21|130.21|132
1743166200000|2025-03-28 12:50:00|131.67|130.67|131.71|130.71|131.71|130.71|131.36|130.36|71
1743166500000|2025-03-28 12:55:00|131.7|130.7|131.24|130.24|131.75|130.75|131.21|130.21|158
1743166800000|2025-03-28 13:00:00|131.25|130.25|131.44|130.44|131.56|130.56|131.24|130.24|175
1743167100000|2025-03-28 13:05:00|131.43|130.43|131.75|130.75|131.81|130.81|131.18|130.18|251
1743167400000|2025-03-28 13:10:00|131.71|130.71|131.94|130.94|131.94|130.94|131.62|130.62|240
1743167700000|2025-03-28 13:15:00|131.97|130.97|132.21|131.21|132.21|131.21|131.91|130.91|216
1743168000000|2025-03-28 13:20:00|132.22|131.22|131.9|130.9|132.34|131.34|131.9|130.9|65
1743168300000|2025-03-28 13:25:00|131.88|130.88|131.65|130.65|131.88|130.88|131.52|130.52|112
1743168600000|2025-03-28 13:30:00|131.63|130.63|131.44|130.44|131.63|130.63|131.1|130.1|342
1743168900000|2025-03-28 13:35:00|131.43|130.43|132.01|131.01|132.14|131.14|131.42|130.42|281
1743169200000|2025-03-28 13:40:00|131.97|130.97|131.55|130.55|131.97|130.97|131.55|130.55|238
1743169500000|2025-03-28 13:45:00|131.53|130.53|131.45|130.45|131.69|130.69|131.35|130.35|115
1743169800000|2025-03-28 13:50:00|131.44|130.44|130.64|129.64|131.44|130.44|130.64|129.64|229
1743170100000|2025-03-28 13:55:00|130.62|129.62|130.43|129.43|130.68|129.68|129.99|128.99|229
1743170400000|2025-03-28 14:00:00|130.42|129.42|130.42|129.42|130.9|129.9|130.35|129.35|216
1743170700000|2025-03-28 14:05:00|130.43|129.43|129.79|128.79|130.73|129.73|129.63|128.63|403
1743171000000|2025-03-28 14:10:00|129.78|128.78|129.94|128.94|130.24|129.24|129.63|128.63|312
1743171300000|2025-03-28 14:15:00|129.93|128.93|130.03|129.03|130.12|129.12|129.85|128.85|151
1743171600000|2025-03-28 14:20:00|130.04|129.04|130.21|129.21|130.66|129.66|130.04|129.04|138
1743171900000|2025-03-28 14:25:00|130|129|130.38|129.38|130.5|129.5|130|129|98
1743172200000|2025-03-28 14:30:00|130.36|129.36|130.41|129.41|130.58|129.58|130.28|129.28|221
1743172500000|2025-03-28 14:35:00|130.42|129.42|130.74|129.74|130.76|129.76|130.22|129.22|59
1743172800000|2025-03-28 14:40:00|130.75|129.75|130.56|129.56|130.76|129.76|130.41|129.41|77
1743173100000|2025-03-28 14:45:00|130.55|129.55|130.41|129.41|130.61|129.61|130.3|129.3|141
1743173400000|2025-03-28 14:50:00|130.43|129.43|130.58|129.58|130.61|129.61|130.36|129.36|111
1743173700000|2025-03-28 14:55:00|130.56|129.56|130.5|129.5|130.56|129.56|130.22|129.22|78
1743174000000|2025-03-28 15:00:00|130.49|129.49|130.07|129.07|130.5|129.5|129.87|128.87|122
1743174300000|2025-03-28 15:05:00|130.09|129.09|129.97|128.97|130.24|129.24|129.87|128.87|174
1743174600000|2025-03-28 15:10:00|129.98|128.98|130.2|129.2|130.39|129.39|129.98|128.98|200
1743174900000|2025-03-28 15:15:00|130.21|129.21|130.1|129.1|130.32|129.32|130.01|129.01|120
1743175200000|2025-03-28 15:20:00|130.11|129.11|129.7|128.7|130.13|129.13|129.69|128.69|74
1743175500000|2025-03-28 15:25:00|129.75|128.75|129.92|128.92|130.04|129.04|129.69|128.69|108
1743175800000|2025-03-28 15:30:00|129.91|128.91|130.29|129.29|130.47|129.47|129.77|128.77|136
1743176100000|2025-03-28 15:35:00|130.31|129.31|130.59|129.59|130.61|129.61|130.3|129.3|161
1743176400000|2025-03-28 15:40:00|130.58|129.58|130.38|129.38|130.68|129.68|130.3|129.3|93
1743176700000|2025-03-28 15:45:00|130.39|129.39|130.76|129.76|130.79|129.79|130.38|129.38|157
1743177000000|2025-03-28 15:50:00|130.73|129.73|130.51|129.51|130.73|129.73|130.51|129.51|82
1743177300000|2025-03-28 15:55:00|130.52|129.52|130.34|129.34|130.63|129.63|130.33|129.33|64
1743177600000|2025-03-28 16:00:00|130.36|129.36|130.51|129.51|130.61|129.61|130.22|129.22|196
1743177900000|2025-03-28 16:05:00|130.53|129.53|129.99|128.99|130.61|129.61|129.95|128.95|173
1743178200000|2025-03-28 16:10:00|130|129|129.8|128.8|130.07|129.07|129.74|128.74|164
1743178500000|2025-03-28 16:15:00|129.81|128.81|130.1|129.1|130.11|129.11|129.52|128.52|186
1743178800000|2025-03-28 16:20:00|130.11|129.11|130.38|129.38|130.43|129.43|130.11|129.11|212
1743179100000|2025-03-28 16:25:00|130.39|129.39|130.33|129.33|130.72|129.72|130.28|129.28|219
1743179400000|2025-03-28 16:30:00|130.31|129.31|130.25|129.25|130.42|129.42|130.22|129.22|210
1743179700000|2025-03-28 16:35:00|130.26|129.26|130.14|129.14|130.54|129.54|130.13|129.13|254
1743180000000|2025-03-28 16:40:00|130.13|129.13|130.06|129.06|130.3|129.3|129.97|128.97|168
1743180300000|2025-03-28 16:45:00|130.07|129.07|129.59|128.59|130.08|129.08|129.59|128.59|85
1743180600000|2025-03-28 16:50:00|129.61|128.61|129.96|128.96|129.96|128.96|129.59|128.59|151
1743180900000|2025-03-28 16:55:00|130|129|129.85|128.85|130.25|129.25|129.77|128.77|152
1743181200000|2025-03-28 17:00:00|129.84|128.84|129.78|128.78|129.98|128.98|129.7|128.7|294
1743181500000|2025-03-28 17:05:00|129.76|128.76|129.73|128.73|129.87|128.87|129.62|128.62|137
1743181800000|2025-03-28 17:10:00|129.72|128.72|130.19|129.19|130.19|129.19|129.66|128.66|141
1743182100000|2025-03-28 17:15:00|130.18|129.18|130.24|129.24|130.37|129.37|130.08|129.08|251
1743182400000|2025-03-28 17:20:00|130.22|129.22|130.19|129.19|130.4|129.4|130.19|129.19|125
1743182700000|2025-03-28 17:25:00|130.12|129.12|130.02|129.02|130.13|129.13|129.89|128.89|191
1743183000000|2025-03-28 17:30:00|130.04|129.04|129.92|128.92|130.08|129.08|129.73|128.73|127
1743183300000|2025-03-28 17:35:00|129.94|128.94|129.95|128.95|130.05|129.05|129.78|128.78|220
1743183600000|2025-03-28 17:40:00|129.97|128.97|129.87|128.87|130.05|129.05|129.8|128.8|252
1743183900000|2025-03-28 17:45:00|129.86|128.86|130.04|129.04|130.08|129.08|129.82|128.82|173
1743184200000|2025-03-28 17:50:00|130.05|129.05|130.28|129.28|130.39|129.39|130|129|153
1743184500000|2025-03-28 17:55:00|130.29|129.29|130.48|129.48|130.5|129.5|130.24|129.24|141
1743184800000|2025-03-28 18:00:00|130.49|129.49|130.4|129.4|130.6|129.6|130.33|129.33|162
1743185100000|2025-03-28 18:05:00|130.39|129.39|130.29|129.29|130.55|129.55|130.24|129.24|178
1743185400000|2025-03-28 18:10:00|130.3|129.3|130.3|129.3|130.48|129.48|130.26|129.26|64
1743185700000|2025-03-28 18:15:00|130.32|129.32|130|129|130.35|129.35|130|129|75
1743186000000|2025-03-28 18:20:00|129.99|128.99|129.63|128.63|130|129|129.63|128.63|49
1743186300000|2025-03-28 18:25:00|129.64|128.64|129.79|128.79|129.83|128.83|129.61|128.61|39
1743186600000|2025-03-28 18:30:00|129.83|128.83|130.19|129.19|130.19|129.19|129.83|128.83|46
1743186900000|2025-03-28 18:35:00|130.18|129.18|129.93|128.93|130.18|129.18|129.92|128.92|51
1743187200000|2025-03-28 18:40:00|129.89|128.89|129.96|128.96|129.99|128.99|129.85|128.85|12
1743187500000|2025-03-28 18:45:00|129.95|128.95|129.91|128.91|129.95|128.95|129.82|128.82|13
1743187800000|2025-03-28 18:50:00|129.87|128.87|129.96|128.96|129.96|128.96|129.83|128.83|15
1743188100000|2025-03-28 18:55:00|129.97|128.97|130.02|129.02|130.11|129.11|129.97|128.97|29
1743188400000|2025-03-28 19:00:00|130.01|129.01|129.66|128.66|130.04|129.04|129.65|128.65|67
1743188700000|2025-03-28 19:05:00|129.65|128.65|129.91|128.91|129.91|128.91|129.63|128.63|82
1743189000000|2025-03-28 19:10:00|129.9|128.9|130.09|129.09|130.12|129.12|129.9|128.9|25
1743189300000|2025-03-28 19:15:00|130.08|129.08|129.83|128.83|130.1|129.1|129.7|128.7|83
1743189600000|2025-03-28 19:20:00|129.82|128.82|129.7|128.7|129.82|128.82|129.6|128.6|65
1743190200000|2025-03-28 19:30:00|129.69|128.69|129.87|128.87|129.91|128.91|129.68|128.68|45
1743190500000|2025-03-28 19:35:00|129.86|128.86|129.85|128.85|130.01|129.01|129.85|128.85|36
1743190800000|2025-03-28 19:40:00|129.82|128.82|129.59|128.59|129.82|128.82|129.59|128.59|26
1743191100000|2025-03-28 19:45:00|129.61|128.61|129.77|128.77|129.85|128.85|129.61|128.61|34
1743191400000|2025-03-28 19:50:00|129.76|128.76|129.83|128.83|129.83|128.83|129.57|128.57|39
1743191700000|2025-03-28 19:55:00|129.81|128.81|129.83|128.83|129.94|128.94|129.73|128.73|72
1743192000000|2025-03-28 20:00:00|129.82|128.82|130.39|129.39|130.39|129.39|129.8|128.8|44
1743192300000|2025-03-28 20:05:00|130.37|129.37|130.2|129.2|130.86|129.86|130.14|129.14|131
1743192600000|2025-03-28 20:10:00|130.18|129.18|130.22|129.22|130.44|129.44|130.14|129.14|117
1743192900000|2025-03-28 20:15:00|130.23|129.23|130.31|129.31|130.33|129.33|130.2|129.2|104
1743193200000|2025-03-28 20:20:00|130.32|129.32|130.45|129.45|130.57|129.57|130.25|129.25|151
1743193500000|2025-03-28 20:25:00|130.47|129.47|130.48|129.48|130.52|129.52|130.45|129.45|29
1743193800000|2025-03-28 20:30:00|130.46|129.46|130.23|129.23|130.54|129.54|130.23|129.23|86
1743194100000|2025-03-28 20:35:00|130.24|129.24|130.38|129.38|130.7|129.7|130.14|129.14|136
1743194400000|2025-03-28 20:40:00|130.43|129.43|130.38|129.38|130.47|129.47|130.23|129.23|52
1743194700000|2025-03-28 20:45:00|130.4|129.4|130.07|129.07|130.46|129.46|130.06|129.06|28
1743195000000|2025-03-28 20:50:00|130.06|129.06|129.63|128.63|130.06|129.06|129.63|128.63|47
1743195300000|2025-03-28 20:55:00|129.6|128.6|128.6|127.6|129.6|128.6|128.21|127.21|222
1743235200000|2025-03-29 08:00:00|126.81|125.81|126.9|125.9|127.08|126.08|126.69|125.69|112
1743235500000|2025-03-29 08:05:00|126.91|125.91|127.09|126.09|127.14|126.14|126.89|125.89|107
1743235800000|2025-03-29 08:10:00|127.14|126.14|127.15|126.15|127.33|126.33|127.14|126.14|74
1743236100000|2025-03-29 08:15:00|127.16|126.16|127.31|126.31|127.39|126.39|127.09|126.09|67
1743236400000|2025-03-29 08:20:00|127.3|126.3|126.88|125.88|127.3|126.3|126.81|125.81|74
1743236700000|2025-03-29 08:25:00|126.87|125.87|126.96|125.96|127.06|126.06|126.78|125.78|90
1743237000000|2025-03-29 08:30:00|126.98|125.98|127.19|126.19|127.31|126.31|126.98|125.98|235
1743237300000|2025-03-29 08:35:00|127.18|126.18|127.41|126.41|127.53|126.53|127.08|126.08|152
1743237600000|2025-03-29 08:40:00|127.42|126.42|127.28|126.28|127.48|126.48|127.28|126.28|138
1743237900000|2025-03-29 08:45:00|127.31|126.31|127.33|126.33|127.5|126.5|127.29|126.29|176
1743238200000|2025-03-29 08:50:00|127.34|126.34|127.25|126.25|127.36|126.36|127.13|126.13|145
1743238500000|2025-03-29 08:55:00|127.24|126.24|127.32|126.32|127.34|126.34|127.24|126.24|97
1743238800000|2025-03-29 09:00:00|127.31|126.31|127.15|126.15|127.34|126.34|127.13|126.13|122
1743239100000|2025-03-29 09:05:00|127.14|126.14|127.14|126.14|127.52|126.52|127.14|126.14|120
1743239400000|2025-03-29 09:10:00|127.16|126.16|127.14|126.14|127.21|126.21|127.06|126.06|82
1743239700000|2025-03-29 09:15:00|127.09|126.09|127.02|126.02|127.19|126.19|127.02|126.02|47
1743240000000|2025-03-29 09:20:00|127.03|126.03|127.29|126.29|127.29|126.29|127.03|126.03|14
1743240300000|2025-03-29 09:25:00|127.36|126.36|127.12|126.12|127.39|126.39|127.12|126.12|20
1743240600000|2025-03-29 09:30:00|127.13|126.13|127.09|126.09|127.36|126.36|127.09|126.09|25
1743240900000|2025-03-29 09:35:00|127.07|126.07|126.91|125.91|127.07|126.07|126.87|125.87|26
1743241200000|2025-03-29 09:40:00|126.89|125.89|126.47|125.47|126.89|125.89|126.11|125.11|59
1743241500000|2025-03-29 09:45:00|126.39|125.39|126.79|125.79|126.95|125.95|126.22|125.22|251
1743241800000|2025-03-29 09:50:00|126.77|125.77|126.89|125.89|127.02|126.02|126.75|125.75|238
1743242100000|2025-03-29 09:55:00|126.94|125.94|127.09|126.09|127.09|126.09|126.9|125.9|102
1743242400000|2025-03-29 10:00:00|127.1|126.1|126.99|125.99|127.16|126.16|126.95|125.95|158
1743242700000|2025-03-29 10:05:00|126.98|125.98|126.75|125.75|126.98|125.98|126.51|125.51|132
1743243000000|2025-03-29 10:10:00|126.77|125.77|126.95|125.95|126.98|125.98|126.77|125.77|26
1743243300000|2025-03-29 10:15:00|126.94|125.94|127.25|126.25|127.26|126.26|126.85|125.85|77
1743243600000|2025-03-29 10:20:00|127.24|126.24|127.15|126.15|127.25|126.25|127.13|126.13|46
1743243900000|2025-03-29 10:25:00|127.14|126.14|127.01|126.01|127.14|126.14|126.94|125.94|48
1743244200000|2025-03-29 10:30:00|126.94|125.94|126.55|125.55|126.94|125.94|126.48|125.48|159
1743244500000|2025-03-29 10:35:00|126.54|125.54|126.74|125.74|126.82|125.82|126.34|125.34|139
1743244800000|2025-03-29 10:40:00|126.75|125.75|126.63|125.63|126.84|125.84|126.63|125.63|117
1743245100000|2025-03-29 10:45:00|126.64|125.64|126.43|125.43|126.7|125.7|126.22|125.22|218
1743245400000|2025-03-29 10:50:00|126.42|125.42|126.4|125.4|126.48|125.48|126.12|125.12|176
1743245700000|2025-03-29 10:55:00|126.41|125.41|126.25|125.25|126.44|125.44|126.07|125.07|125
1743246000000|2025-03-29 11:00:00|126.19|125.19|126.22|125.22|126.42|125.42|126.13|125.13|196
1743246300000|2025-03-29 11:05:00|126.21|125.21|126.27|125.27|126.33|125.33|126.09|125.09|190
1743246600000|2025-03-29 11:10:00|126.28|125.28|126.4|125.4|126.45|125.45|126.28|125.28|123
1743246900000|2025-03-29 11:15:00|126.41|125.41|126|125|126.42|125.42|125.91|124.91|112
1743247200000|2025-03-29 11:20:00|126.03|125.03|125.64|124.64|126.22|125.22|125.51|124.51|282
1743247500000|2025-03-29 11:25:00|125.65|124.65|125.56|124.56|125.76|124.76|125.51|124.51|264
1743247800000|2025-03-29 11:30:00|125.55|124.55|125.22|124.22|125.55|124.55|124.84|123.84|274
1743248100000|2025-03-29 11:35:00|125.25|124.25|125.05|124.05|125.48|124.48|124.84|123.84|269
1743248400000|2025-03-29 11:40:00|125.04|124.04|125.03|124.03|125.36|124.36|124.93|123.93|217
1743248700000|2025-03-29 11:45:00|125.05|124.05|125.15|124.15|125.36|124.36|125.05|124.05|198
1743249000000|2025-03-29 11:50:00|125.19|124.19|125.59|124.59|125.59|124.59|125.19|124.19|184
1743249300000|2025-03-29 11:55:00|125.57|124.57|125.73|124.73|125.85|124.85|125.5|124.5|136
1743249600000|2025-03-29 12:00:00|125.74|124.74|125.49|124.49|125.88|124.88|125.49|124.49|102
1743249900000|2025-03-29 12:05:00|125.48|124.48|125.77|124.77|125.91|124.91|125.43|124.43|170
1743250200000|2025-03-29 12:10:00|125.75|124.75|125.82|124.82|125.97|124.97|125.68|124.68|168
1743250500000|2025-03-29 12:15:00|125.86|124.86|125.98|124.98|125.98|124.98|125.8|124.8|84
1743250800000|2025-03-29 12:20:00|126.02|125.02|126.26|125.26|126.32|125.32|126.02|125.02|82
1743251100000|2025-03-29 12:25:00|126.14|125.14|126.11|125.11|126.19|125.19|126.01|125.01|112
1743251400000|2025-03-29 12:30:00|126.1|125.1|125.82|124.82|126.29|125.29|125.82|124.82|71
1743251700000|2025-03-29 12:35:00|125.81|124.81|125.92|124.92|125.92|124.92|125.74|124.74|153
1743252000000|2025-03-29 12:40:00|125.89|124.89|126|125|126.05|125.05|125.83|124.83|48
1743252300000|2025-03-29 12:45:00|125.98|124.98|125.87|124.87|125.99|124.99|125.73|124.73|106
1743252600000|2025-03-29 12:50:00|125.86|124.86|125.93|124.93|126|125|125.8|124.8|42
1743252900000|2025-03-29 12:55:00|125.92|124.92|125.98|124.98|126.05|125.05|125.9|124.9|46
1743253200000|2025-03-29 13:00:00|125.99|124.99|126.69|125.69|126.7|125.7|125.95|124.95|53
1743253500000|2025-03-29 13:05:00|126.68|125.68|126.61|125.61|126.77|125.77|126.47|125.47|69
1743253800000|2025-03-29 13:10:00|126.58|125.58|126.62|125.62|126.7|125.7|126.51|125.51|80
1743254100000|2025-03-29 13:15:00|126.63|125.63|126.73|125.73|126.73|125.73|126.55|125.55|29
1743254400000|2025-03-29 13:20:00|126.74|125.74|126.61|125.61|126.78|125.78|126.61|125.61|51
1743254700000|2025-03-29 13:25:00|126.59|125.59|126.67|125.67|126.77|125.77|126.58|125.58|43
1743255000000|2025-03-29 13:30:00|126.69|125.69|126.42|125.42|126.69|125.69|126.41|125.41|14
1743255300000|2025-03-29 13:35:00|126.44|125.44|126.35|125.35|126.5|125.5|126.3|125.3|40
1743255600000|2025-03-29 13:40:00|126.38|125.38|126.48|125.48|126.58|125.58|126.38|125.38|29
1743255900000|2025-03-29 13:45:00|126.49|125.49|126.61|125.61|126.68|125.68|126.49|125.49|13
1743256200000|2025-03-29 13:50:00|126.65|125.65|126.91|125.91|126.93|125.93|126.65|125.65|19
1743256500000|2025-03-29 13:55:00|126.9|125.9|127.22|126.22|127.22|126.22|126.89|125.89|61
1743256800000|2025-03-29 14:00:00|127.21|126.21|127.2|126.2|127.22|126.22|126.99|125.99|62
1743257100000|2025-03-29 14:05:00|127.19|126.19|126.7|125.7|127.19|126.19|126.63|125.63|52
1743257400000|2025-03-29 14:10:00|126.69|125.69|126.65|125.65|126.77|125.77|126.58|125.58|42
1743257700000|2025-03-29 14:15:00|126.66|125.66|126.64|125.64|126.71|125.71|126.51|125.51|30
1743258000000|2025-03-29 14:20:00|126.66|125.66|126.25|125.25|126.77|125.77|126.25|125.25|41
1743258300000|2025-03-29 14:25:00|126.3|125.3|126.47|125.47|126.63|125.63|126.3|125.3|42
1743258600000|2025-03-29 14:30:00|126.51|125.51|126.63|125.63|126.7|125.7|126.51|125.51|57
1743258900000|2025-03-29 14:35:00|126.61|125.61|126.72|125.72|126.75|125.75|126.58|125.58|148
1743259200000|2025-03-29 14:40:00|126.71|125.71|126.77|125.77|126.95|125.95|126.69|125.69|98
1743259500000|2025-03-29 14:45:00|126.73|125.73|126.39|125.39|126.73|125.73|126.37|125.37|38
1743259800000|2025-03-29 14:50:00|126.4|125.4|126.44|125.44|126.57|125.57|126.39|125.39|83
1743260100000|2025-03-29 14:55:00|126.45|125.45|126.39|125.39|126.48|125.48|126.39|125.39|18
1743260400000|2025-03-29 15:00:00|126.4|125.4|126.62|125.62|126.62|125.62|126.35|125.35|112
1743260700000|2025-03-29 15:05:00|126.63|125.63|126.69|125.69|126.69|125.69|126.54|125.54|56
1743261000000|2025-03-29 15:10:00|126.68|125.68|126.84|125.84|126.84|125.84|126.67|125.67|10
1743261300000|2025-03-29 15:15:00|126.85|125.85|126.93|125.93|126.93|125.93|126.79|125.79|89
1743261600000|2025-03-29 15:20:00|126.95|125.95|126.64|125.64|126.98|125.98|126.64|125.64|110
1743261900000|2025-03-29 15:25:00|126.63|125.63|126.76|125.76|126.8|125.8|126.53|125.53|48
1743262200000|2025-03-29 15:30:00|126.75|125.75|126.72|125.72|126.98|125.98|126.54|125.54|74
1743262500000|2025-03-29 15:35:00|126.71|125.71|126.67|125.67|126.75|125.75|126.4|125.4|138
1743262800000|2025-03-29 15:40:00|126.68|125.68|126.47|125.47|126.68|125.68|126.47|125.47|44
1743263100000|2025-03-29 15:45:00|126.48|125.48|126.76|125.76|126.8|125.8|126.44|125.44|61
1743263400000|2025-03-29 15:50:00|126.75|125.75|126.7|125.7|126.79|125.79|126.64|125.64|45
1743263700000|2025-03-29 15:55:00|126.69|125.69|126.74|125.74|126.74|125.74|126.58|125.58|73
1743264000000|2025-03-29 16:00:00|126.75|125.75|127.02|126.02|127.14|126.14|126.72|125.72|102
1743264300000|2025-03-29 16:05:00|126.95|125.95|126.81|125.81|126.96|125.96|126.65|125.65|125
1743264600000|2025-03-29 16:10:00|126.8|125.8|127.01|126.01|127.14|126.14|126.8|125.8|103
1743264900000|2025-03-29 16:15:00|127|126|126.65|125.65|127.05|126.05|126.65|125.65|89
1743265200000|2025-03-29 16:20:00|126.63|125.63|126.57|125.57|126.75|125.75|126.55|125.55|132
1743265500000|2025-03-29 16:25:00|126.58|125.58|126.53|125.53|126.6|125.6|126.51|125.51|9
1743265800000|2025-03-29 16:30:00|126.52|125.52|126.83|125.83|126.92|125.92|126.52|125.52|115
1743266100000|2025-03-29 16:35:00|126.84|125.84|126.81|125.81|126.98|125.98|126.77|125.77|170
1743266400000|2025-03-29 16:40:00|126.8|125.8|126.62|125.62|126.83|125.83|126.6|125.6|57
1743266700000|2025-03-29 16:45:00|126.63|125.63|126.24|125.24|126.67|125.67|126.14|125.14|324
1743267000000|2025-03-29 16:50:00|126.25|125.25|126.04|125.04|126.29|125.29|125.84|124.84|231
1743267300000|2025-03-29 16:55:00|126.03|125.03|125.73|124.73|126.09|125.09|125.56|124.56|109
1743267600000|2025-03-29 17:00:00|125.72|124.72|125.47|124.47|125.74|124.74|125.44|124.44|155
1743267900000|2025-03-29 17:05:00|125.51|124.51|125.53|124.53|125.63|124.63|125.19|124.19|230
1743268200000|2025-03-29 17:10:00|125.54|124.54|125.1|124.1|125.58|124.58|124.96|123.96|226
1743268500000|2025-03-29 17:15:00|125.11|124.11|124.68|123.68|125.12|124.12|124.2|123.2|346
1743268800000|2025-03-29 17:20:00|124.66|123.66|124.35|123.35|124.7|123.7|124.26|123.26|124
1743269100000|2025-03-29 17:25:00|124.4|123.4|125.44|124.44|125.46|124.46|124.4|123.4|136
1743269400000|2025-03-29 17:30:00|125.47|124.47|126.16|125.16|126.28|125.28|125.47|124.47|229
1743269700000|2025-03-29 17:35:00|126.18|125.18|125.72|124.72|126.18|125.18|125.51|124.51|214
1743270000000|2025-03-29 17:40:00|125.68|124.68|124.88|123.88|125.68|124.68|124.88|123.88|85
1743270300000|2025-03-29 17:45:00|124.89|123.89|124.95|123.95|125.33|124.33|124.89|123.89|226
1743270600000|2025-03-29 17:50:00|124.9|123.9|124.53|123.53|124.9|123.9|124.23|123.23|143
1743270900000|2025-03-29 17:55:00|124.58|123.58|125.04|124.04|125.04|124.04|124.42|123.42|215
1743271200000|2025-03-29 18:00:00|125|124|125.31|124.31|125.65|124.65|124.85|123.85|172
1743271500000|2025-03-29 18:05:00|125.3|124.3|125.76|124.76|125.76|124.76|125.13|124.13|139
1743271800000|2025-03-29 18:10:00|125.73|124.73|125.56|124.56|125.75|124.75|125.38|124.38|132
1743272100000|2025-03-29 18:15:00|125.54|124.54|125.59|124.59|125.65|124.65|125.31|124.31|167
1743272400000|2025-03-29 18:20:00|125.57|124.57|125.34|124.34|125.61|124.61|125.34|124.34|148
1743272700000|2025-03-29 18:25:00|125.33|124.33|125.59|124.59|125.59|124.59|125.19|124.19|60
1743273000000|2025-03-29 18:30:00|125.58|124.58|125.95|124.95|126.05|125.05|125.48|124.48|74
1743273300000|2025-03-29 18:35:00|125.92|124.92|125.98|124.98|126.14|125.14|125.89|124.89|108
1743273600000|2025-03-29 18:40:00|125.99|124.99|126|125|126.14|125.14|125.99|124.99|41
1743273900000|2025-03-29 18:45:00|125.97|124.97|125.95|124.95|126.06|125.06|125.91|124.91|137
1743274200000|2025-03-29 18:50:00|126.01|125.01|125.5|124.5|126.05|125.05|125.44|124.44|136
1743274500000|2025-03-29 18:55:00|125.49|124.49|125.39|124.39|125.51|124.51|125.28|124.28|166
1743274800000|2025-03-29 19:00:00|125.4|124.4|125.53|124.53|125.6|124.6|125.2|124.2|125
1743275100000|2025-03-29 19:05:00|125.54|124.54|125.39|124.39|125.67|124.67|125.37|124.37|169
1743275400000|2025-03-29 19:10:00|125.38|124.38|125.2|124.2|125.38|124.38|125.12|124.12|71
1743275700000|2025-03-29 19:15:00|125.17|124.17|125.2|124.2|125.22|124.22|124.91|123.91|109
1743276000000|2025-03-29 19:20:00|125.21|124.21|125.16|124.16|125.24|124.24|124.86|123.86|102
1743276300000|2025-03-29 19:25:00|125.17|124.17|125.33|124.33|125.34|124.34|125.15|124.15|131
1743276600000|2025-03-29 19:30:00|125.32|124.32|125.23|124.23|125.38|124.38|125.03|124.03|147
1743276900000|2025-03-29 19:35:00|125.22|124.22|125.06|124.06|125.34|124.34|125.03|124.03|104
1743277200000|2025-03-29 19:40:00|125.07|124.07|125.25|124.25|125.39|124.39|125.07|124.07|91
1743277500000|2025-03-29 19:45:00|125.23|124.23|125.09|124.09|125.43|124.43|125.06|124.06|78
1743277800000|2025-03-29 19:50:00|125.1|124.1|125.24|124.24|125.26|124.26|125.01|124.01|75
1743278100000|2025-03-29 19:55:00|125.26|124.26|125.67|124.67|125.67|124.67|125.25|124.25|151
1743278400000|2025-03-29 20:00:00|125.65|124.65|125.28|124.28|125.85|124.85|125.28|124.28|96
1743278700000|2025-03-29 20:05:00|125.29|124.29|125.31|124.31|125.37|124.37|125.01|124.01|180
1743279000000|2025-03-29 20:10:00|125.3|124.3|125.01|124.01|125.3|124.3|125.01|124.01|59
1743279300000|2025-03-29 20:15:00|124.97|123.97|124.84|123.84|124.97|123.97|124.74|123.74|156
1743279600000|2025-03-29 20:20:00|124.85|123.85|125.17|124.17|125.28|124.28|124.85|123.85|96
1743279900000|2025-03-29 20:25:00|125.18|124.18|125.13|124.13|125.22|124.22|124.98|123.98|120
1743280200000|2025-03-29 20:30:00|125.14|124.14|125.28|124.28|125.28|124.28|125.01|124.01|173
1743280500000|2025-03-29 20:35:00|125.31|124.31|125.35|124.35|125.61|124.61|125.31|124.31|95
1743280800000|2025-03-29 20:40:00|125.34|124.34|124.95|123.95|125.37|124.37|124.95|123.95|63
1743281100000|2025-03-29 20:45:00|124.94|123.94|124.42|123.42|125.06|124.06|124.39|123.39|90
1743281400000|2025-03-29 20:50:00|124.39|123.39|124.48|123.48|124.54|123.54|124.34|123.34|146
1743281700000|2025-03-29 20:55:00|124.44|123.44|124.46|123.46|124.59|123.59|124.41|123.41|81
1743282000000|2025-03-29 21:00:00|124.45|123.45|124.38|123.38|124.8|123.8|124.26|123.26|93
1743282300000|2025-03-29 21:05:00|124.39|123.39|124.72|123.72|124.74|123.74|124.26|123.26|149
1743282600000|2025-03-29 21:10:00|124.73|123.73|125.03|124.03|125.14|124.14|124.73|123.73|144
1743282900000|2025-03-29 21:15:00|125.04|124.04|124.88|123.88|125.06|124.06|124.75|123.75|87
1743283200000|2025-03-29 21:20:00|125|124|125.19|124.19|125.26|124.26|125|124|79
1743283500000|2025-03-29 21:25:00|125.18|124.18|124.82|123.82|125.18|124.18|124.77|123.77|85
1743283800000|2025-03-29 21:30:00|124.79|123.79|124.16|123.16|124.79|123.79|123.81|122.81|114
1743284100000|2025-03-29 21:35:00|124.17|123.17|124.39|123.39|124.39|123.39|124.03|123.03|139
1743284400000|2025-03-29 21:40:00|124.4|123.4|124.69|123.69|124.69|123.69|124.4|123.4|26
1743284700000|2025-03-29 21:45:00|124.64|123.64|124.77|123.77|124.85|123.85|124.36|123.36|50
1743285000000|2025-03-29 21:50:00|124.78|123.78|125.01|124.01|125.01|124.01|124.73|123.73|59
1743285300000|2025-03-29 21:55:00|125.02|124.02|124.91|123.91|125.26|124.26|124.9|123.9|69
1743285600000|2025-03-29 22:00:00|124.9|123.9|124.59|123.59|124.9|123.9|124.57|123.57|161
1743285900000|2025-03-29 22:05:00|124.58|123.58|124.43|123.43|124.82|123.82|124.43|123.43|121
1743286200000|2025-03-29 22:10:00|124.41|123.41|124.62|123.62|124.67|123.67|124.41|123.41|44
1743286500000|2025-03-29 22:15:00|124.6|123.6|124.82|123.82|124.82|123.82|124.54|123.54|74
1743286800000|2025-03-29 22:20:00|124.81|123.81|124.58|123.58|124.81|123.81|124.58|123.58|71
1743287100000|2025-03-29 22:25:00|124.5|123.5|124.76|123.76|124.78|123.78|124.5|123.5|34
1743287400000|2025-03-29 22:30:00|124.77|123.77|124.61|123.61|124.86|123.86|124.6|123.6|83
1743287700000|2025-03-29 22:35:00|124.62|123.62|124.43|123.43|124.7|123.7|124.43|123.43|179
1743288000000|2025-03-29 22:40:00|124.39|123.39|124.2|123.2|124.39|123.39|124.09|123.09|71
1743288300000|2025-03-29 22:45:00|124.16|123.16|123.59|122.59|124.17|123.17|123.16|122.16|173
1743288600000|2025-03-29 22:50:00|123.57|122.57|123.74|122.74|123.77|122.77|123.45|122.45|41
1743288900000|2025-03-29 22:55:00|123.77|122.77|123.86|122.86|123.93|122.93|123.77|122.77|14
1743289200000|2025-03-29 23:00:00|123.8|122.8|123.68|122.68|123.93|122.93|123.68|122.68|48
1743289500000|2025-03-29 23:05:00|123.69|122.69|124.05|123.05|124.17|123.17|123.63|122.63|58
1743289800000|2025-03-29 23:10:00|124.06|123.06|124.21|123.21|124.21|123.21|124.05|123.05|65
1743290100000|2025-03-29 23:15:00|124.23|123.23|124.25|123.25|124.42|123.42|124.23|123.23|58
1743290400000|2025-03-29 23:20:00|124.26|123.26|124.42|123.42|124.42|123.42|124.09|123.09|59
1743290700000|2025-03-29 23:25:00|124.43|123.43|124.48|123.48|124.5|123.5|124.36|123.36|39
1743291000000|2025-03-29 23:30:00|124.49|123.49|124.39|123.39|124.51|123.51|124.31|123.31|70
1743291300000|2025-03-29 23:35:00|124.42|123.42|124.52|123.52|124.57|123.57|124.42|123.42|49
1743291600000|2025-03-29 23:40:00|124.53|123.53|124.67|123.67|124.67|123.67|124.53|123.53|67
1743291900000|2025-03-29 23:45:00|124.66|123.66|124.55|123.55|124.67|123.67|124.46|123.46|46
1743292200000|2025-03-29 23:50:00|124.54|123.54|125.11|124.11|125.14|124.14|124.54|123.54|55
1743292500000|2025-03-29 23:55:00|125.12|124.12|125.01|124.01|125.2|124.2|124.98|123.98|77
1743292800000|2025-03-30 00:00:00|125.03|124.03|124.97|123.97|125.13|124.13|124.84|123.84|226
1743293100000|2025-03-30 00:05:00|124.98|123.98|125.22|124.22|125.24|124.24|124.71|123.71|123
1743293400000|2025-03-30 00:10:00|125.21|124.21|125.12|124.12|125.21|124.21|124.96|123.96|131
1743293700000|2025-03-30 00:15:00|125.15|124.15|125.01|124.01|125.3|124.3|125.01|124.01|19
1743294000000|2025-03-30 00:20:00|125.02|124.02|124.76|123.76|125.15|124.15|124.76|123.76|120
1743294300000|2025-03-30 00:25:00|124.77|123.77|124.44|123.44|124.84|123.84|124.39|123.39|88
1743294600000|2025-03-30 00:30:00|124.43|123.43|124.22|123.22|124.43|123.43|124.06|123.06|60
1743294900000|2025-03-30 00:35:00|124.2|123.2|124.02|123.02|124.24|123.24|124|123|62
1743295200000|2025-03-30 00:40:00|124.01|123.01|124.24|123.24|124.24|123.24|124|123|148
1743295500000|2025-03-30 00:45:00|124.25|123.25|125.01|124.01|125.02|124.02|124.25|123.25|177
1743295800000|2025-03-30 00:50:00|125.02|124.02|125.15|124.15|125.2|124.2|124.96|123.96|97
1743296100000|2025-03-30 00:55:00|125.16|124.16|125.15|124.15|125.2|124.2|124.84|123.84|66
1743296400000|2025-03-30 01:00:00|125.17|124.17|125.7|124.7|125.83|124.83|125.17|124.17|58
1743296700000|2025-03-30 01:05:00|125.71|124.71|125.79|124.79|125.91|124.91|125.67|124.67|237
1743297000000|2025-03-30 01:10:00|125.78|124.78|125.74|124.74|125.82|124.82|125.54|124.54|213
1743297300000|2025-03-30 01:15:00|125.71|124.71|125.69|124.69|125.72|124.72|125.4|124.4|206
1743297600000|2025-03-30 01:20:00|125.7|124.7|125.69|124.69|125.75|124.75|125.69|124.69|33
1743297900000|2025-03-30 01:25:00|125.64|124.64|125.62|124.62|125.72|124.72|125.57|124.57|37
1743298200000|2025-03-30 01:30:00|125.61|124.61|125.8|124.8|125.92|124.92|125.54|124.54|161
1743298500000|2025-03-30 01:35:00|125.81|124.81|125.88|124.88|125.92|124.92|125.76|124.76|154
1743298800000|2025-03-30 01:40:00|125.89|124.89|125.6|124.6|125.92|124.92|125.59|124.59|182
1743299100000|2025-03-30 01:45:00|125.61|124.61|125.51|124.51|125.76|124.76|125.51|124.51|84
1743299400000|2025-03-30 01:50:00|125.52|124.52|125.75|124.75|125.75|124.75|125.52|124.52|87
1743299700000|2025-03-30 01:55:00|125.72|124.72|125.83|124.83|125.89|124.89|125.6|124.6|102
1743300000000|2025-03-30 02:00:00|125.73|124.73|125.87|124.87|125.89|124.89|125.64|124.64|105
1743300300000|2025-03-30 02:05:00|125.81|124.81|126.36|125.36|126.36|125.36|125.75|124.75|136
1743300600000|2025-03-30 02:10:00|126.35|125.35|126.09|125.09|126.36|125.36|126.09|125.09|129
1743300900000|2025-03-30 02:15:00|126.1|125.1|126.22|125.22|126.26|125.26|126.05|125.05|129
1743301200000|2025-03-30 02:20:00|126.23|125.23|126.29|125.29|126.36|125.36|126.23|125.23|80
1743301500000|2025-03-30 02:25:00|126.25|125.25|126.08|125.08|126.25|125.25|126.01|125.01|137
1743301800000|2025-03-30 02:30:00|126.09|125.09|126.26|125.26|126.27|125.27|125.8|124.8|92
1743302100000|2025-03-30 02:35:00|126.25|125.25|126.47|125.47|126.47|125.47|126.2|125.2|150
1743302400000|2025-03-30 02:40:00|126.48|125.48|126.66|125.66|126.8|125.8|126.48|125.48|94
1743302700000|2025-03-30 02:45:00|126.67|125.67|126.59|125.59|126.8|125.8|126.59|125.59|75
1743303000000|2025-03-30 02:50:00|126.58|125.58|126.72|125.72|126.85|125.85|126.48|125.48|99
1743303300000|2025-03-30 02:55:00|126.71|125.71|126.69|125.69|126.78|125.78|126.57|125.57|166
1743303600000|2025-03-30 03:00:00|126.7|125.7|126.87|125.87|126.91|125.91|126.7|125.7|49
1743303900000|2025-03-30 03:05:00|126.86|125.86|127.01|126.01|127.01|126.01|126.84|125.84|35
1743304200000|2025-03-30 03:10:00|126.98|125.98|127.05|126.05|127.08|126.08|126.87|125.87|98
1743304500000|2025-03-30 03:15:00|127.04|126.04|126.91|125.91|127.04|126.04|126.91|125.91|56
1743304800000|2025-03-30 03:20:00|126.92|125.92|126.75|125.75|127.04|126.04|126.75|125.75|19
1743305100000|2025-03-30 03:25:00|126.81|125.81|126.75|125.75|126.87|125.87|126.75|125.75|47
1743305400000|2025-03-30 03:30:00|126.74|125.74|126.78|125.78|126.85|125.85|126.71|125.71|112
1743305700000|2025-03-30 03:35:00|126.72|125.72|126.44|125.44|126.74|125.74|126.42|125.42|103
1743306000000|2025-03-30 03:40:00|126.45|125.45|126.43|125.43|126.49|125.49|126.34|125.34|17
1743306300000|2025-03-30 03:45:00|126.41|125.41|126.59|125.59|126.66|125.66|126.38|125.38|99
1743306600000|2025-03-30 03:50:00|126.6|125.6|126.28|125.28|126.68|125.68|126.28|125.28|84
1743306900000|2025-03-30 03:55:00|126.26|125.26|126.14|125.14|126.29|125.29|126.13|125.13|132
1743307200000|2025-03-30 04:00:00|126.16|125.16|126.55|125.55|126.55|125.55|126.16|125.16|105
1743307500000|2025-03-30 04:05:00|126.56|125.56|126.71|125.71|126.76|125.76|126.42|125.42|139
1743307800000|2025-03-30 04:10:00|126.72|125.72|126.75|125.75|126.81|125.81|126.71|125.71|30
1743308100000|2025-03-30 04:15:00|126.76|125.76|126.84|125.84|126.85|125.85|126.61|125.61|79
1743308400000|2025-03-30 04:20:00|126.83|125.83|126.74|125.74|126.85|125.85|126.54|125.54|53
1743308700000|2025-03-30 04:25:00|126.75|125.75|126.73|125.73|126.79|125.79|126.63|125.63|86
1743309000000|2025-03-30 04:30:00|126.74|125.74|126.68|125.68|126.83|125.83|126.59|125.59|147
1743309300000|2025-03-30 04:35:00|126.67|125.67|126.79|125.79|126.85|125.85|126.67|125.67|72
1743309600000|2025-03-30 04:40:00|126.78|125.78|126.77|125.77|126.85|125.85|126.75|125.75|19
1743309900000|2025-03-30 04:45:00|126.76|125.76|126.91|125.91|126.92|125.92|126.72|125.72|73
1743310200000|2025-03-30 04:50:00|126.9|125.9|126.88|125.88|126.95|125.95|126.88|125.88|21
1743310500000|2025-03-30 04:55:00|126.87|125.87|126.72|125.72|126.87|125.87|126.6|125.6|34
1743310800000|2025-03-30 05:00:00|126.74|125.74|126.52|125.52|126.74|125.74|126.51|125.51|80
1743311100000|2025-03-30 05:05:00|126.51|125.51|126.71|125.71|126.71|125.71|126.51|125.51|55
1743311400000|2025-03-30 05:10:00|126.7|125.7|126.76|125.76|126.79|125.79|126.68|125.68|13
1743311700000|2025-03-30 05:15:00|126.73|125.73|126.75|125.75|126.75|125.75|126.67|125.67|8
1743312000000|2025-03-30 05:20:00|126.77|125.77|126.85|125.85|126.95|125.95|126.77|125.77|51
1743312300000|2025-03-30 05:25:00|126.86|125.86|126.9|125.9|126.94|125.94|126.86|125.86|27
1743312600000|2025-03-30 05:30:00|126.93|125.93|126.85|125.85|126.97|125.97|126.85|125.85|52
1743312900000|2025-03-30 05:35:00|126.84|125.84|126.77|125.77|126.84|125.84|126.77|125.77|4
1743313200000|2025-03-30 05:40:00|126.78|125.78|126.72|125.72|126.92|125.92|126.71|125.71|46
1743313500000|2025-03-30 05:45:00|126.71|125.71|126.41|125.41|126.71|125.71|126.4|125.4|20
1743313800000|2025-03-30 05:50:00|126.43|125.43|126.34|125.34|126.51|125.51|126.34|125.34|16
1743314100000|2025-03-30 05:55:00|126.32|125.32|126.42|125.42|126.42|125.42|126.3|125.3|10
1743314400000|2025-03-30 06:00:00|126.43|125.43|126.26|125.26|126.43|125.43|126.16|125.16|26
1743314700000|2025-03-30 06:05:00|126.29|125.29|126.37|125.37|126.37|125.37|126.29|125.29|6
1743315000000|2025-03-30 06:10:00|126.39|125.39|126.37|125.37|126.45|125.45|126.27|125.27|37
1743315300000|2025-03-30 06:15:00|126.36|125.36|125.89|124.89|126.36|125.36|125.81|124.81|51
1743315600000|2025-03-30 06:20:00|125.9|124.9|125.7|124.7|125.94|124.94|125.7|124.7|25
1743315900000|2025-03-30 06:25:00|125.71|124.71|125.7|124.7|125.76|124.76|125.7|124.7|10
1743316200000|2025-03-30 06:30:00|125.73|124.73|125.87|124.87|125.87|124.87|125.73|124.73|36
1743316500000|2025-03-30 06:35:00|125.84|124.84|125.99|124.99|125.99|124.99|125.81|124.81|17
1743316800000|2025-03-30 06:40:00|126|125|126.29|125.29|126.29|125.29|126|125|17
1743317100000|2025-03-30 06:45:00|126.27|125.27|126.47|125.47|126.49|125.49|126.22|125.22|38
1743317400000|2025-03-30 06:50:00|126.45|125.45|126.26|125.26|126.45|125.45|126.23|125.23|23
1743317700000|2025-03-30 06:55:00|126.24|125.24|126.33|125.33|126.33|125.33|126.12|125.12|19
1743318000000|2025-03-30 07:00:00|126.35|125.35|126.46|125.46|126.49|125.49|126.29|125.29|55
1743318300000|2025-03-30 07:05:00|126.42|125.42|126.35|125.35|126.48|125.48|126.29|125.29|66
1743318600000|2025-03-30 07:10:00|126.39|125.39|126.54|125.54|126.54|125.54|126.36|125.36|27
1743318900000|2025-03-30 07:15:00|126.53|125.53|126.5|125.5|126.63|125.63|126.44|125.44|64
1743319200000|2025-03-30 07:20:00|126.47|125.47|126.41|125.41|126.47|125.47|126.35|125.35|30
1743319500000|2025-03-30 07:25:00|126.42|125.42|126.3|125.3|126.47|125.47|126.3|125.3|11
1743319800000|2025-03-30 07:30:00|126.29|125.29|126.11|125.11|126.29|125.29|126.02|125.02|44
1743320100000|2025-03-30 07:35:00|126.09|125.09|126|125|126.09|125.09|126|125|4
1743320400000|2025-03-30 07:40:00|125.99|124.99|125.87|124.87|125.99|124.99|125.84|124.84|49
1743320700000|2025-03-30 07:45:00|125.86|124.86|125.83|124.83|125.91|124.91|125.81|124.81|118
1743321000000|2025-03-30 07:50:00|125.84|124.84|125.83|124.83|125.89|124.89|125.83|124.83|59
1743321300000|2025-03-30 07:55:00|125.89|124.89|125.96|124.96|125.99|124.99|125.88|124.88|43
1743321600000|2025-03-30 08:00:00|125.97|124.97|126.09|125.09|126.09|125.09|125.9|124.9|83
1743321900000|2025-03-30 08:05:00|126.1|125.1|126.1|125.1|126.21|125.21|126.06|125.06|103
1743322200000|2025-03-30 08:10:00|126.11|125.11|126.13|125.13|126.13|125.13|125.95|124.95|104
1743322500000|2025-03-30 08:15:00|126.17|125.17|126.22|125.22|126.23|125.23|126.17|125.17|4
1743322800000|2025-03-30 08:20:00|126.29|125.29|126.21|125.21|126.29|125.29|126.2|125.2|18
1743323400000|2025-03-30 08:30:00|126.29|125.29|126.38|125.38|126.39|125.39|126.29|125.29|12
1743323700000|2025-03-30 08:35:00|126.39|125.39|126.38|125.38|126.41|125.41|126.27|125.27|39
1743324000000|2025-03-30 08:40:00|126.37|125.37|126.27|125.27|126.43|125.43|126.27|125.27|61
1743324300000|2025-03-30 08:45:00|126.28|125.28|126.46|125.46|126.47|125.47|126.28|125.28|58
1743324600000|2025-03-30 08:50:00|126.47|125.47|126.54|125.54|126.57|125.57|126.44|125.44|67
1743324900000|2025-03-30 08:55:00|126.55|125.55|126.6|125.6|126.6|125.6|126.54|125.54|32
1743325200000|2025-03-30 09:00:00|126.59|125.59|126.5|125.5|126.61|125.61|126.5|125.5|49
1743325500000|2025-03-30 09:05:00|126.47|125.47|126.45|125.45|126.47|125.47|126.44|125.44|5
1743325800000|2025-03-30 09:10:00|126.42|125.42|126.22|125.22|126.42|125.42|126.09|125.09|36
1743326100000|2025-03-30 09:15:00|126.19|125.19|126.21|125.21|126.29|125.29|126.14|125.14|54
1743326400000|2025-03-30 09:20:00|126.22|125.22|126.39|125.39|126.42|125.42|126.19|125.19|69
1743326700000|2025-03-30 09:25:00|126.38|125.38|126.4|125.4|126.43|125.43|126.31|125.31|65
1743327000000|2025-03-30 09:30:00|126.41|125.41|126.57|125.57|126.6|125.6|126.4|125.4|39
1743327300000|2025-03-30 09:35:00|126.54|125.54|126.47|125.47|126.57|125.57|126.45|125.45|42
1743327900000|2025-03-30 09:45:00|126.46|125.46|126.51|125.51|126.54|125.54|126.45|125.45|23
1743328200000|2025-03-30 09:50:00|126.49|125.49|126.52|125.52|126.53|125.53|126.3|125.3|40
1743328500000|2025-03-30 09:55:00|126.51|125.51|126.47|125.47|126.52|125.52|126.47|125.47|8
1743328800000|2025-03-30 10:00:00|126.48|125.48|126.64|125.64|126.64|125.64|126.48|125.48|11
1743329100000|2025-03-30 10:05:00|126.65|125.65|126.81|125.81|126.81|125.81|126.65|125.65|14
1743329400000|2025-03-30 10:10:00|126.82|125.82|126.81|125.81|126.91|125.91|126.81|125.81|59
1743329700000|2025-03-30 10:15:00|126.77|125.77|126.39|125.39|126.77|125.77|126.39|125.39|39
1743330000000|2025-03-30 10:20:00|126.34|125.34|126.3|125.3|126.34|125.34|126.19|125.19|9
1743330300000|2025-03-30 10:25:00|126.25|125.25|126.24|125.24|126.3|125.3|126.23|125.23|36
1743330600000|2025-03-30 10:30:00|126.25|125.25|126.01|125.01|126.26|125.26|125.96|124.96|37
1743330900000|2025-03-30 10:35:00|125.99|124.99|125.85|124.85|126.05|125.05|125.83|124.83|49
1743331200000|2025-03-30 10:40:00|125.86|124.86|125.43|124.43|125.94|124.94|125.36|124.36|46
1743331500000|2025-03-30 10:45:00|125.42|124.42|125.64|124.64|125.65|124.65|125.28|124.28|65
1743331800000|2025-03-30 10:50:00|125.63|124.63|125.6|124.6|125.75|124.75|125.6|124.6|42
1743332100000|2025-03-30 10:55:00|125.61|124.61|125.43|124.43|125.61|124.61|125.43|124.43|29
1743332400000|2025-03-30 11:00:00|125.44|124.44|125.48|124.48|125.63|124.63|125.35|124.35|44
1743332700000|2025-03-30 11:05:00|125.44|124.44|125.9|124.9|125.9|124.9|125.44|124.44|37
1743333000000|2025-03-30 11:10:00|125.91|124.91|126.01|125.01|126.01|125.01|125.89|124.89|39
1743333300000|2025-03-30 11:15:00|126|125|126.22|125.22|126.22|125.22|125.96|124.96|15
1743333600000|2025-03-30 11:20:00|126.16|125.16|125.6|124.6|126.16|125.16|125.6|124.6|42
1743333900000|2025-03-30 11:25:00|125.55|124.55|125.41|124.41|125.55|124.55|125.28|124.28|30
1743334200000|2025-03-30 11:30:00|125.42|124.42|125.32|124.32|125.62|124.62|125.28|124.28|70
1743334500000|2025-03-30 11:35:00|125.33|124.33|125.28|124.28|125.39|124.39|125.28|124.28|73
1743334800000|2025-03-30 11:40:00|125.22|124.22|125.52|124.52|125.53|124.53|125.12|124.12|101
1743335100000|2025-03-30 11:45:00|125.53|124.53|125.64|124.64|125.64|124.64|125.4|124.4|46
1743335400000|2025-03-30 11:50:00|125.65|124.65|125.53|124.53|125.72|124.72|125.53|124.53|36
1743335700000|2025-03-30 11:55:00|125.52|124.52|125.51|124.51|125.6|124.6|125.44|124.44|33
1743336000000|2025-03-30 12:00:00|125.52|124.52|125.35|124.35|125.65|124.65|125.35|124.35|20
1743336300000|2025-03-30 12:05:00|125.34|124.34|125.37|124.37|125.43|124.43|125.25|124.25|30
1743336600000|2025-03-30 12:10:00|125.38|124.38|125.42|124.42|125.44|124.44|125.31|124.31|20
1743336900000|2025-03-30 12:15:00|125.43|124.43|125.45|124.45|125.46|124.46|125.37|124.37|27
1743337200000|2025-03-30 12:20:00|125.46|124.46|125.4|124.4|125.47|124.47|125.33|124.33|27
1743337500000|2025-03-30 12:25:00|125.41|124.41|125.77|124.77|125.77|124.77|125.41|124.41|50
1743337800000|2025-03-30 12:30:00|125.73|124.73|125.61|124.61|125.85|124.85|125.61|124.61|24
1743338100000|2025-03-30 12:35:00|125.59|124.59|125.54|124.54|125.6|124.6|125.47|124.47|26
1743338400000|2025-03-30 12:40:00|125.59|124.59|125.48|124.48|125.66|124.66|125.48|124.48|18
1743338700000|2025-03-30 12:45:00|125.43|124.43|125.29|124.29|125.43|124.43|125.18|124.18|40
1743339000000|2025-03-30 12:50:00|125.3|124.3|125.35|124.35|125.35|124.35|125.3|124.3|3
1743339300000|2025-03-30 12:55:00|125.36|124.36|125.48|124.48|125.48|124.48|125.36|124.36|32
1743339600000|2025-03-30 13:00:00|125.47|124.47|125.35|124.35|125.47|124.47|125.35|124.35|17
1743339900000|2025-03-30 13:05:00|125.3|124.3|125.21|124.21|125.3|124.3|125.11|124.11|32
1743340200000|2025-03-30 13:10:00|125.2|124.2|125.23|124.23|125.26|124.26|125.19|124.19|17
1743340500000|2025-03-30 13:15:00|125.24|124.24|125.49|124.49|125.49|124.49|125.24|124.24|30
1743340800000|2025-03-30 13:20:00|125.5|124.5|125.35|124.35|125.5|124.5|125.3|124.3|13
1743341100000|2025-03-30 13:25:00|125.34|124.34|125.1|124.1|125.34|124.34|125.1|124.1|18
1743341400000|2025-03-30 13:30:00|125.06|124.06|124.35|123.35|125.06|124.06|123.73|122.73|236
1743341700000|2025-03-30 13:35:00|124.33|123.33|124.41|123.41|124.71|123.71|124.27|123.27|147
1743342000000|2025-03-30 13:40:00|124.4|123.4|124.67|123.67|124.7|123.7|124.35|123.35|100
1743342300000|2025-03-30 13:45:00|124.66|123.66|124.37|123.37|124.66|123.66|124.19|123.19|132
1743342600000|2025-03-30 13:50:00|124.34|123.34|124.17|123.17|124.34|123.34|124|123|75
1743342900000|2025-03-30 13:55:00|124.13|123.13|123.92|122.92|124.13|123.13|123.79|122.79|66
1743343200000|2025-03-30 14:00:00|123.91|122.91|124.16|123.16|124.38|123.38|123.87|122.87|167
1743343500000|2025-03-30 14:05:00|124.15|123.15|124.04|123.04|124.29|123.29|124.04|123.04|39
1743343800000|2025-03-30 14:10:00|124.03|123.03|124.51|123.51|124.53|123.53|124.03|123.03|128
1743344100000|2025-03-30 14:15:00|124.5|123.5|124.95|123.95|125|124|124.39|123.39|82
1743344400000|2025-03-30 14:20:00|124.97|123.97|124.86|123.86|125.13|124.13|124.8|123.8|60
1743344700000|2025-03-30 14:25:00|124.87|123.87|124.8|123.8|124.89|123.89|124.63|123.63|69
1743345000000|2025-03-30 14:30:00|124.79|123.79|124.9|123.9|125.12|124.12|124.73|123.73|72
1743345300000|2025-03-30 14:35:00|124.91|123.91|124.9|123.9|124.95|123.95|124.77|123.77|36
1743345600000|2025-03-30 14:40:00|124.89|123.89|125.12|124.12|125.12|124.12|124.55|123.55|44
1743345900000|2025-03-30 14:45:00|125.09|124.09|125.36|124.36|125.36|124.36|125.04|124.04|45
1743346200000|2025-03-30 14:50:00|125.29|124.29|125.39|124.39|125.42|124.42|125.23|124.23|37
1743346500000|2025-03-30 14:55:00|125.38|124.38|125.15|124.15|125.42|124.42|125.07|124.07|41
1743346800000|2025-03-30 15:00:00|125.16|124.16|125.26|124.26|125.41|124.41|125.04|124.04|72
1743347100000|2025-03-30 15:05:00|125.27|124.27|125.49|124.49|125.49|124.49|125.26|124.26|80
1743347400000|2025-03-30 15:10:00|125.5|124.5|125.6|124.6|125.6|124.6|125.46|124.46|40
1743347700000|2025-03-30 15:15:00|125.61|124.61|125.89|124.89|125.98|124.98|125.61|124.61|65
1743348000000|2025-03-30 15:20:00|125.9|124.9|125.79|124.79|125.98|124.98|125.66|124.66|71
1743348300000|2025-03-30 15:25:00|125.78|124.78|125.57|124.57|125.78|124.78|125.47|124.47|55
1743348600000|2025-03-30 15:30:00|125.62|124.62|125.64|124.64|125.77|124.77|125.57|124.57|62
1743348900000|2025-03-30 15:35:00|125.63|124.63|125.26|124.26|125.63|124.63|125.24|124.24|47
1743349200000|2025-03-30 15:40:00|125.27|124.27|125.4|124.4|125.54|124.54|125.27|124.27|93
1743349500000|2025-03-30 15:45:00|125.39|124.39|125.63|124.63|125.73|124.73|125.25|124.25|149
1743349800000|2025-03-30 15:50:00|125.62|124.62|125.56|124.56|125.71|124.71|125.47|124.47|112
1743350100000|2025-03-30 15:55:00|125.57|124.57|125.38|124.38|125.57|124.57|125.28|124.28|68
1743350400000|2025-03-30 16:00:00|125.37|124.37|125.34|124.34|125.52|124.52|125.31|124.31|95
1743350700000|2025-03-30 16:05:00|125.35|124.35|125.51|124.51|125.52|124.52|125.35|124.35|98
1743351000000|2025-03-30 16:10:00|125.52|124.52|125.56|124.56|125.59|124.59|125.31|124.31|47
1743351300000|2025-03-30 16:15:00|125.57|124.57|125.54|124.54|125.64|124.64|125.52|124.52|88
1743351600000|2025-03-30 16:20:00|125.53|124.53|125.55|124.55|125.66|124.66|125.41|124.41|65
1743351900000|2025-03-30 16:25:00|125.56|124.56|125.36|124.36|125.71|124.71|125.36|124.36|59
1743352200000|2025-03-30 16:30:00|125.4|124.4|125.19|124.19|125.5|124.5|125.06|124.06|80
1743352500000|2025-03-30 16:35:00|125.18|124.18|125.16|124.16|125.18|124.18|124.75|123.75|161
1743352800000|2025-03-30 16:40:00|125.22|124.22|125|124|125.28|124.28|124.95|123.95|118
1743353100000|2025-03-30 16:45:00|124.99|123.99|124.79|123.79|125.16|124.16|124.73|123.73|72
1743353400000|2025-03-30 16:50:00|124.78|123.78|124.29|123.29|124.78|123.78|124.28|123.28|161
1743353700000|2025-03-30 16:55:00|124.3|123.3|124.2|123.2|124.3|123.3|123.9|122.9|129
1743354000000|2025-03-30 17:00:00|124.18|123.18|124|123|124.34|123.34|123.95|122.95|100
1743354300000|2025-03-30 17:05:00|123.98|122.98|124.14|123.14|124.14|123.14|123.58|122.58|77
1743354600000|2025-03-30 17:10:00|124.13|123.13|124.43|123.43|124.43|123.43|124.12|123.12|104
1743354900000|2025-03-30 17:15:00|124.44|123.44|124.57|123.57|124.69|123.69|124.36|123.36|115
1743355200000|2025-03-30 17:20:00|124.58|123.58|124.65|123.65|124.71|123.71|124.49|123.49|125
1743355500000|2025-03-30 17:25:00|124.66|123.66|124.73|123.73|124.84|123.84|124.61|123.61|96
1743355800000|2025-03-30 17:30:00|124.75|123.75|124.87|123.87|125.02|124.02|124.75|123.75|80
1743356100000|2025-03-30 17:35:00|124.89|123.89|124.83|123.83|125.14|124.14|124.77|123.77|138
1743356400000|2025-03-30 17:40:00|124.84|123.84|124.53|123.53|124.86|123.86|124.52|123.52|133
1743356700000|2025-03-30 17:45:00|124.52|123.52|124.68|123.68|124.79|123.79|124.42|123.42|106
1743357000000|2025-03-30 17:50:00|124.69|123.69|124.94|123.94|124.95|123.95|124.69|123.69|75
1743357300000|2025-03-30 17:55:00|124.93|123.93|124.97|123.97|124.98|123.98|124.82|123.82|86
1743357600000|2025-03-30 18:00:00|124.98|123.98|125.1|124.1|125.15|124.15|124.98|123.98|88
1743357900000|2025-03-30 18:05:00|125.14|124.14|125.76|124.76|125.76|124.76|125.14|124.14|102
1743358200000|2025-03-30 18:10:00|125.77|124.77|125.46|124.46|125.77|124.77|125.45|124.45|42
1743358500000|2025-03-30 18:15:00|125.51|124.51|125.5|124.5|125.62|124.62|125.39|124.39|127
1743358800000|2025-03-30 18:20:00|125.51|124.51|125.79|124.79|125.92|124.92|125.5|124.5|129
1743359100000|2025-03-30 18:25:00|125.78|124.78|126.05|125.05|126.05|125.05|125.75|124.75|69
1743359400000|2025-03-30 18:30:00|126.06|125.06|125.84|124.84|126.06|125.06|125.8|124.8|90
1743359700000|2025-03-30 18:35:00|125.86|124.86|125.91|124.91|125.97|124.97|125.83|124.83|134
1743360000000|2025-03-30 18:40:00|125.92|124.92|125.9|124.9|126.03|125.03|125.81|124.81|90
1743360300000|2025-03-30 18:45:00|125.91|124.91|126.55|125.55|127.17|126.17|125.91|124.91|190
1743360600000|2025-03-30 18:50:00|126.56|125.56|126.56|125.56|126.66|125.66|126.56|125.56|75
1743360900000|2025-03-30 18:55:00|126.54|125.54|126.65|125.65|126.69|125.69|126.4|125.4|74
1743361200000|2025-03-30 19:00:00|126.69|125.69|127.46|126.46|127.46|126.46|126.69|125.69|172
1743361500000|2025-03-30 19:05:00|127.5|126.5|126.97|125.97|127.53|126.53|126.97|125.97|67
1743361800000|2025-03-30 19:10:00|126.98|125.98|126.65|125.65|127.01|126.01|126.59|125.59|39
1743362100000|2025-03-30 19:15:00|126.64|125.64|126.32|125.32|126.64|125.64|126.29|125.29|47
1743362400000|2025-03-30 19:20:00|126.33|125.33|126.5|125.5|126.5|125.5|126.32|125.32|28
1743362700000|2025-03-30 19:25:00|126.48|125.48|126.42|125.42|126.54|125.54|126.42|125.42|13
1743363000000|2025-03-30 19:30:00|126.41|125.41|127.29|124.79|127.31|125.53|126.36|124.71|58
1743363300000|2025-03-30 19:35:00|127.28|124.78|127.25|124.75|127.3|124.8|127.22|124.72|15
1743363600000|2025-03-30 19:40:00|127.24|124.74|127.3|124.8|127.38|124.88|127.23|124.73|20
1743363900000|2025-03-30 19:45:00|127.28|124.78|127.17|124.67|127.28|124.78|127.08|124.58|32
1743364200000|2025-03-30 19:50:00|127.15|124.65|127.06|124.56|127.17|124.67|126.99|124.49|40
1743364500000|2025-03-30 19:55:00|127.07|124.57|127.11|124.61|127.18|124.68|127.07|124.57|18
1743364800000|2025-03-30 20:00:00|127.12|124.62|126.94|124.44|127.23|124.73|126.94|124.44|33
1743365100000|2025-03-30 20:05:00|126.92|124.42|127.27|124.77|127.27|124.77|126.87|124.37|32
1743365400000|2025-03-30 20:10:00|127.25|124.75|127.35|124.85|127.39|124.89|127.06|124.56|42
1743365700000|2025-03-30 20:15:00|127.36|124.86|127.36|124.86|127.56|125.06|127.35|124.85|22
1743366000000|2025-03-30 20:20:00|127.35|124.85|127.22|124.72|127.36|124.86|127.15|124.65|19
1743366300000|2025-03-30 20:25:00|127.21|124.71|126.92|124.42|127.21|124.71|126.85|124.35|28
1743366600000|2025-03-30 20:30:00|126.88|124.38|126.82|124.32|126.88|124.38|126.82|124.32|10
1743366900000|2025-03-30 20:35:00|126.86|124.36|127|124.5|127.08|124.58|126.86|124.36|33
1743367200000|2025-03-30 20:40:00|126.98|124.48|126.89|124.39|127.02|124.52|126.83|124.33|40
1743367500000|2025-03-30 20:45:00|126.83|124.33|126.74|124.24|126.83|124.33|126.74|124.24|20
1743367800000|2025-03-30 20:50:00|126.73|124.23|126.6|124.1|126.73|124.23|126.6|124.1|13
1743368100000|2025-03-30 20:55:00|126.58|124.08|126.61|124.11|126.63|124.13|126.52|124.02|19
1743368400000|2025-03-30 21:00:00|126.63|124.13|126.96|124.46|127.11|124.61|126.63|124.13|61
1743368700000|2025-03-30 21:05:00|126.94|124.44|126.98|124.48|127.01|124.51|126.9|124.4|30
1743369000000|2025-03-30 21:10:00|126.99|124.49|127.28|124.78|127.28|124.78|126.99|124.49|22
1743369300000|2025-03-30 21:15:00|127.26|124.76|126.51|125.51|127.26|125.61|126.49|124.61|31
1743369600000|2025-03-30 21:20:00|126.47|125.47|126.2|125.2|126.47|125.47|126.2|125.2|31
1743369900000|2025-03-30 21:25:00|126.21|125.21|126.39|125.39|126.39|125.39|126.21|125.21|41
1743370200000|2025-03-30 21:30:00|126.4|125.4|126.19|125.19|126.45|125.45|126.19|125.19|40
1743370500000|2025-03-30 21:35:00|126.18|125.18|126.09|125.09|126.18|125.18|126.02|125.02|34
1743370800000|2025-03-30 21:40:00|126.03|125.03|125.73|124.73|126.03|125.03|125.72|124.72|37
1743371100000|2025-03-30 21:45:00|125.72|124.72|125.37|124.37|125.72|124.72|125.37|124.37|45
1743371400000|2025-03-30 21:50:00|125.36|124.36|124.98|123.98|125.41|124.41|124.96|123.96|43
1743371700000|2025-03-30 21:55:00|125.04|124.04|125.25|124.25|125.25|124.25|124.9|123.9|41
1743372000000|2025-03-30 22:00:00|125.23|124.23|124.46|123.46|125.23|124.23|124.35|123.35|119
1743372300000|2025-03-30 22:05:00|124.41|123.41|123.85|122.85|124.45|123.45|123.67|122.67|118
1743372600000|2025-03-30 22:10:00|123.86|122.86|124.44|123.44|124.46|123.46|123.85|122.85|96
1743372900000|2025-03-30 22:15:00|124.43|123.43|124.12|123.12|124.56|123.56|124.12|123.12|44
1743373200000|2025-03-30 22:20:00|124.14|123.14|124.66|123.66|124.78|123.78|124.06|123.06|176
1743373500000|2025-03-30 22:25:00|124.67|123.67|124.97|123.97|125.02|124.02|124.67|123.67|202
1743373800000|2025-03-30 22:30:00|124.99|123.99|125.22|124.22|125.25|124.25|124.96|123.96|162
1743374100000|2025-03-30 22:35:00|125.23|124.23|126.08|125.08|126.37|125.37|125.23|124.23|209
1743374400000|2025-03-30 22:40:00|126.1|125.1|125.75|124.75|126.1|125.1|125.73|124.73|215
1743374700000|2025-03-30 22:45:00|125.76|124.76|125.65|124.65|125.97|124.97|125.53|124.53|243
1743375000000|2025-03-30 22:50:00|125.64|124.64|125.4|124.4|125.81|124.81|125.33|124.33|194
1743375300000|2025-03-30 22:55:00|125.39|124.39|125.5|124.5|125.65|124.65|125.25|124.25|98
1743375600000|2025-03-30 23:00:00|125.48|124.48|124.98|123.98|125.5|124.5|124.98|123.98|94
1743375900000|2025-03-30 23:05:00|124.99|123.99|125.04|124.04|125.05|124.05|124.79|123.79|77
1743376200000|2025-03-30 23:10:00|125.05|124.05|125.19|124.19|125.5|124.5|125.03|124.03|136
1743376500000|2025-03-30 23:15:00|125.14|124.14|125.26|124.26|125.28|124.28|125.01|124.01|297
1743376800000|2025-03-30 23:20:00|125.27|124.27|124.84|123.84|125.33|124.33|124.77|123.77|369
1743377100000|2025-03-30 23:25:00|124.83|123.83|124.58|123.58|125.22|124.22|124.58|123.58|88
1743377400000|2025-03-30 23:30:00|124.55|123.55|124.6|123.6|124.78|123.78|124.5|123.5|185
1743377700000|2025-03-30 23:35:00|124.57|123.57|125.06|124.06|125.11|124.11|124.48|123.48|323
1743378000000|2025-03-30 23:40:00|125.07|124.07|125.21|124.21|125.29|124.29|125.02|124.02|298
1743378300000|2025-03-30 23:45:00|125.19|124.19|124.93|123.93|125.34|124.34|124.72|123.72|279
1743378600000|2025-03-30 23:50:00|124.98|123.98|125.13|124.13|125.13|124.13|124.68|123.68|233
1743378900000|2025-03-30 23:55:00|125.14|124.14|125.28|124.28|125.28|124.28|125|124|129
1743379200000|2025-03-31 00:00:00|125.31|124.31|125.44|124.44|125.47|124.47|125.1|124.1|395
1743379500000|2025-03-31 00:05:00|125.45|124.45|125.12|124.12|125.45|124.45|125.11|124.11|226
1743379800000|2025-03-31 00:10:00|125.13|124.13|125.14|124.14|125.5|124.5|125.13|124.13|96
1743380100000|2025-03-31 00:15:00|125.12|124.12|125.08|124.08|125.42|124.42|124.72|123.72|247
1743380400000|2025-03-31 00:20:00|125.07|124.07|124.72|123.72|125.07|124.07|124.57|123.57|199
1743380700000|2025-03-31 00:25:00|124.71|123.71|124.82|123.82|124.91|123.91|124.64|123.64|175
1743381000000|2025-03-31 00:30:00|124.84|123.84|124.06|123.06|124.87|123.87|124.02|123.02|233
1743381300000|2025-03-31 00:35:00|124.05|123.05|123.84|122.84|124.2|123.2|123.84|122.84|165
1743381600000|2025-03-31 00:40:00|123.85|122.85|123.66|122.66|123.88|122.88|123.24|122.24|182
1743381900000|2025-03-31 00:45:00|123.65|122.65|123.94|122.94|124.11|123.11|123.47|122.47|296
1743382200000|2025-03-31 00:50:00|123.93|122.93|124.02|123.02|124.23|123.23|123.85|122.85|257
1743382500000|2025-03-31 00:55:00|124.03|123.03|124.21|123.21|124.38|123.38|123.95|122.95|198
1743382800000|2025-03-31 01:00:00|124.26|123.26|125.68|124.68|126.17|125.17|124.14|123.14|167
1743383100000|2025-03-31 01:05:00|125.7|124.7|125.42|124.42|125.81|124.81|125.38|124.38|284
1743383400000|2025-03-31 01:10:00|125.45|124.45|125.49|124.49|125.65|124.65|125.33|124.33|174
1743383700000|2025-03-31 01:15:00|125.48|124.48|125.46|124.46|125.8|124.8|125.29|124.29|177
1743384000000|2025-03-31 01:20:00|125.48|124.48|125.99|124.99|126.01|125.01|125.42|124.42|193
1743384300000|2025-03-31 01:25:00|125.98|124.98|126.84|125.84|126.89|125.89|125.94|124.94|202
1743384600000|2025-03-31 01:30:00|126.83|125.83|126.62|125.62|126.92|125.92|126.49|125.49|268
1743384900000|2025-03-31 01:35:00|126.63|125.63|126.92|125.92|126.92|125.92|126.15|125.15|163
1743385200000|2025-03-31 01:40:00|126.9|125.9|126.84|125.84|127.01|126.01|126.68|125.68|127
1743385500000|2025-03-31 01:45:00|126.83|125.83|126.61|125.61|126.84|125.84|126.53|125.53|64
1743385800000|2025-03-31 01:50:00|126.63|125.63|126.53|125.53|126.78|125.78|126.48|125.48|66
1743386100000|2025-03-31 01:55:00|126.54|125.54|126.74|125.74|126.82|125.82|126.51|125.51|52
1743386400000|2025-03-31 02:00:00|126.73|125.73|126.34|125.34|126.83|125.83|126.26|125.26|119
1743386700000|2025-03-31 02:05:00|126.33|125.33|126.33|125.33|126.44|125.44|126.1|125.1|133
1743387000000|2025-03-31 02:10:00|126.38|125.38|126.37|125.37|126.56|125.56|126.22|125.22|163
1743387300000|2025-03-31 02:15:00|126.38|125.38|126.53|125.53|126.77|125.77|126.33|125.33|220
1743387600000|2025-03-31 02:20:00|126.48|125.48|126.33|125.33|126.61|125.61|126.15|125.15|126
1743387900000|2025-03-31 02:25:00|126.29|125.29|126.43|125.43|126.43|125.43|126.17|125.17|93
1743388200000|2025-03-31 02:30:00|126.42|125.42|126.5|125.5|126.6|125.6|126.3|125.3|192
1743388500000|2025-03-31 02:35:00|126.51|125.51|126.51|125.51|126.7|125.7|126.44|125.44|106
1743388800000|2025-03-31 02:40:00|126.5|125.5|126.82|125.82|126.86|125.86|126.41|125.41|134
1743389100000|2025-03-31 02:45:00|126.84|125.84|127.58|126.58|127.58|126.58|126.84|125.84|103
1743389400000|2025-03-31 02:50:00|127.59|126.59|127.54|126.54|128|127|127.53|126.53|234
1743389700000|2025-03-31 02:55:00|127.55|126.55|127.04|126.04|127.58|126.58|127.04|126.04|149
1743390000000|2025-03-31 03:00:00|127.05|126.05|127.68|126.68|127.68|126.68|126.98|125.98|184
1743390300000|2025-03-31 03:05:00|127.67|126.67|127.08|126.08|127.67|126.67|127.08|126.08|118
1743390600000|2025-03-31 03:10:00|127.09|126.09|126.42|125.42|127.1|126.1|126.42|125.42|50
1743390900000|2025-03-31 03:15:00|126.38|125.38|126.14|125.14|126.45|125.45|126.04|125.04|163
1743391200000|2025-03-31 03:20:00|126.13|125.13|126.55|125.55|126.55|125.55|126.09|125.09|54
1743391500000|2025-03-31 03:25:00|126.54|125.54|126.46|125.46|126.55|125.55|126.42|125.42|161
1743391800000|2025-03-31 03:30:00|126.48|125.48|126.1|125.1|126.66|125.66|126.1|125.1|185
1743392100000|2025-03-31 03:35:00|126.12|125.12|125.97|124.97|126.15|125.15|125.95|124.95|98
1743392400000|2025-03-31 03:40:00|125.98|124.98|125.69|124.69|125.98|124.98|125.69|124.69|73
1743392700000|2025-03-31 03:45:00|125.68|124.68|125.18|124.18|125.77|124.77|125.18|124.18|114
1743393000000|2025-03-31 03:50:00|125.19|124.19|124.85|123.85|125.36|124.36|124.73|123.73|110
1743393300000|2025-03-31 03:55:00|124.84|123.84|125.04|124.04|125.1|124.1|124.75|123.75|91
1743393600000|2025-03-31 04:00:00|125.07|124.07|125.35|124.35|125.48|124.48|125.05|124.05|111
1743393900000|2025-03-31 04:05:00|125.37|124.37|125.47|124.47|125.49|124.49|125.22|124.22|149
1743394200000|2025-03-31 04:10:00|125.46|124.46|125.34|124.34|125.5|124.5|125.28|124.28|130
1743394500000|2025-03-31 04:15:00|125.33|124.33|125.14|124.14|125.33|124.33|124.88|123.88|168
1743394800000|2025-03-31 04:20:00|125.13|124.13|125.02|124.02|125.17|124.17|124.83|123.83|135
1743395100000|2025-03-31 04:25:00|125.01|124.01|125.08|124.08|125.17|124.17|124.82|123.82|117
1743395400000|2025-03-31 04:30:00|125.09|124.09|125.27|124.27|125.27|124.27|124.97|123.97|148
1743395700000|2025-03-31 04:35:00|125.26|124.26|125.78|124.78|125.78|124.78|125.11|124.11|144
1743396000000|2025-03-31 04:40:00|125.77|124.77|125.61|124.61|125.87|124.87|125.59|124.59|112
1743396300000|2025-03-31 04:45:00|125.62|124.62|125.73|124.73|125.91|124.91|125.61|124.61|145
1743396600000|2025-03-31 04:50:00|125.75|124.75|125.67|124.67|125.75|124.75|125.37|124.37|86
1743396900000|2025-03-31 04:55:00|125.68|124.68|125.54|124.54|125.68|124.68|125.51|124.51|23
1743397200000|2025-03-31 05:00:00|125.52|124.52|125.83|124.83|125.97|124.97|125.33|124.33|101
1743397500000|2025-03-31 05:05:00|125.84|124.84|126.15|125.15|126.32|125.32|125.84|124.84|92
1743397800000|2025-03-31 05:10:00|126.09|125.09|126.4|125.4|126.41|125.41|125.98|124.98|120
1743398100000|2025-03-31 05:15:00|126.41|125.41|126.48|125.48|126.48|125.48|126.23|125.23|135
1743398400000|2025-03-31 05:20:00|126.49|125.49|126.65|125.65|126.68|125.68|126.49|125.49|53
1743398700000|2025-03-31 05:25:00|126.68|125.68|126.58|125.58|127.13|126.13|126.53|125.53|87
1743399000000|2025-03-31 05:30:00|126.63|125.63|126.34|125.34|126.68|125.68|126.34|125.34|129
1743399300000|2025-03-31 05:35:00|126.35|125.35|126.26|125.26|126.46|125.46|126.2|125.2|155
1743399600000|2025-03-31 05:40:00|126.25|125.25|126.48|125.48|126.49|125.49|126.11|125.11|87
1743399900000|2025-03-31 05:45:00|126.47|125.47|126.35|125.35|126.64|125.64|126.3|125.3|98
1743400200000|2025-03-31 05:50:00|126.36|125.36|126.41|125.41|126.54|125.54|126.28|125.28|80
1743400500000|2025-03-31 05:55:00|126.4|125.4|126.51|125.51|126.54|125.54|126.38|125.38|116
1743400800000|2025-03-31 06:00:00|126.52|125.52|126.48|125.48|126.85|125.85|126.45|125.45|127
1743401100000|2025-03-31 06:05:00|126.49|125.49|126.53|125.53|126.53|125.53|126.34|125.34|156
1743401400000|2025-03-31 06:10:00|126.57|125.57|126.15|125.15|126.61|125.61|126.13|125.13|131
1743401700000|2025-03-31 06:15:00|126.19|125.19|126.11|125.11|126.36|125.36|126.11|125.11|119
1743402000000|2025-03-31 06:20:00|126.13|125.13|126.22|125.22|126.43|125.43|126.11|125.11|172
1743402300000|2025-03-31 06:25:00|126.21|125.21|125.83|124.83|126.29|125.29|125.83|124.83|112
1743402600000|2025-03-31 06:30:00|125.84|124.84|125.96|124.96|126.03|125.03|125.81|124.81|40
1743402900000|2025-03-31 06:35:00|125.97|124.97|126.26|125.26|126.41|125.41|125.74|124.74|126
1743403200000|2025-03-31 06:40:00|126.27|125.27|126.66|125.66|126.74|125.74|126.27|125.27|87
1743403500000|2025-03-31 06:45:00|126.67|125.67|126.6|125.6|126.94|125.94|126.58|125.58|111
1743403800000|2025-03-31 06:50:00|126.59|125.59|126.61|125.61|126.73|125.73|126.56|125.56|42
1743404100000|2025-03-31 06:55:00|126.6|125.6|126.7|125.7|126.7|125.7|126.43|125.43|87
1743404400000|2025-03-31 07:00:00|126.73|125.73|127.27|126.27|127.27|126.27|126.73|125.73|77
1743404700000|2025-03-31 07:05:00|127.28|126.28|126.92|125.92|127.43|126.43|126.77|125.77|125
1743405000000|2025-03-31 07:10:00|126.91|125.91|126.58|125.58|126.92|125.92|126.53|125.53|105
1743405300000|2025-03-31 07:15:00|126.62|125.62|126.34|125.34|126.85|125.85|126.34|125.34|126
1743405600000|2025-03-31 07:20:00|126.33|125.33|126.43|125.43|126.6|125.6|126.28|125.28|114
1743405900000|2025-03-31 07:25:00|126.47|125.47|126.55|125.55|126.55|125.55|126.25|125.25|89
1743406200000|2025-03-31 07:30:00|126.56|125.56|126.25|125.25|126.69|125.69|126.14|125.14|133
1743406500000|2025-03-31 07:35:00|126.24|125.24|126.31|125.31|126.63|125.63|126.14|125.14|127
1743406800000|2025-03-31 07:40:00|126.33|125.33|126.34|125.34|126.58|125.58|126.27|125.27|104
1743407100000|2025-03-31 07:45:00|126.37|125.37|126.25|125.25|126.4|125.4|126.16|125.16|53
1743407400000|2025-03-31 07:50:00|126.23|125.23|125.66|124.96|126.23|125.23|125.66|124.82|49
1743407700000|2025-03-31 07:55:00|125.71|125.01|126.16|125.46|126.16|125.46|125.71|125.01|101
1743408000000|2025-03-31 08:00:00|126.18|125.48|126.79|126.09|126.79|126.09|126.18|125.48|100
1743408300000|2025-03-31 08:05:00|126.8|126.1|126.93|126.23|126.97|126.27|126.7|126|127
1743408600000|2025-03-31 08:10:00|126.97|126.27|126.75|126.05|126.97|126.27|126.68|125.98|122
1743408900000|2025-03-31 08:15:00|126.78|126.08|126.32|125.62|126.85|126.15|126.24|125.54|107
1743409200000|2025-03-31 08:20:00|126.3|125.6|126.38|125.68|126.53|125.83|126.24|125.54|89
1743409500000|2025-03-31 08:25:00|126.39|125.69|126.67|125.97|126.72|126.02|126.36|125.66|62
1743409800000|2025-03-31 08:30:00|126.65|125.95|126.52|125.82|126.7|126|126.44|125.74|151
1743410100000|2025-03-31 08:35:00|126.55|125.85|126.62|125.92|126.9|126.2|126.55|125.85|145
1743410400000|2025-03-31 08:40:00|126.6|125.9|126.26|125.56|126.68|125.98|126.26|125.56|70
1743410700000|2025-03-31 08:45:00|126.28|125.58|126.29|125.59|126.35|125.65|126.26|125.56|73
1743411000000|2025-03-31 08:50:00|126.35|125.65|126.04|125.34|126.56|125.86|126.03|125.33|77
1743411300000|2025-03-31 08:55:00|126.05|125.35|125.72|125.02|126.1|125.4|125.66|124.96|86
1743411600000|2025-03-31 09:00:00|125.73|125.03|125.33|124.63|125.79|125.09|125.33|124.63|86
1743411900000|2025-03-31 09:05:00|125.29|124.59|125.05|124.35|125.67|124.97|125.05|124.35|166
1743412200000|2025-03-31 09:10:00|125.02|124.32|124.61|123.91|125.03|124.33|124.6|123.9|126
1743412500000|2025-03-31 09:15:00|124.6|123.9|125.02|124.32|125.04|124.34|124.6|123.9|136
1743412800000|2025-03-31 09:20:00|125.01|124.31|124.62|123.92|125.01|124.31|124.36|123.66|158
1743413100000|2025-03-31 09:25:00|124.63|123.93|124.56|123.86|124.74|124.04|124.45|123.75|248
1743413400000|2025-03-31 09:30:00|124.57|123.87|124.01|123.31|124.63|123.93|124.01|123.31|127
1743413700000|2025-03-31 09:35:00|124.02|123.32|124.14|123.44|124.14|123.44|123.78|123.08|99
1743414000000|2025-03-31 09:40:00|124.13|123.43|124.31|123.61|124.32|123.62|123.97|123.27|193
1743414300000|2025-03-31 09:45:00|124.32|123.62|123.95|123.25|124.32|123.62|123.87|123.17|233
1743414600000|2025-03-31 09:50:00|123.98|123.28|123.96|123.26|124.09|123.39|123.89|123.19|155
1743414900000|2025-03-31 09:55:00|123.97|123.27|124.25|123.55|124.44|123.74|123.92|123.22|187
1743415200000|2025-03-31 10:00:00|124.27|123.57|124.44|123.74|124.5|123.8|124.22|123.52|114
1743415500000|2025-03-31 10:05:00|124.43|123.73|123.91|123.21|124.43|123.73|123.91|123.21|159
1743415800000|2025-03-31 10:10:00|123.89|123.19|123.73|123.03|123.89|123.19|123.39|122.69|113
1743416100000|2025-03-31 10:15:00|123.72|123.02|123.56|122.86|123.78|123.08|123.38|122.68|100
1743416400000|2025-03-31 10:20:00|123.57|122.87|123.74|123.04|124.02|123.32|123.56|122.86|188
1743416700000|2025-03-31 10:25:00|123.75|123.05|124.13|123.43|124.15|123.45|123.75|123.05|110
1743417000000|2025-03-31 10:30:00|124.12|123.42|124.09|123.39|124.12|123.42|123.76|123.06|183
1743417300000|2025-03-31 10:35:00|124.08|123.38|124.34|123.64|124.34|123.64|124.06|123.36|67
1743417600000|2025-03-31 10:40:00|124.33|123.63|124.46|123.76|124.48|123.78|124.28|123.58|57
1743417900000|2025-03-31 10:45:00|124.47|123.77|124.98|124.28|124.98|124.28|124.47|123.77|43
1743418200000|2025-03-31 10:50:00|125|124.3|124.91|124.21|125.1|124.4|124.66|123.96|64
1743418500000|2025-03-31 10:55:00|124.9|124.2|124.9|124.2|125.07|124.37|124.85|124.15|95
1743418800000|2025-03-31 11:00:00|124.91|124.21|124.68|123.98|124.95|124.25|124.63|123.93|38
1743419100000|2025-03-31 11:05:00|124.67|123.97|124.24|123.54|124.67|123.97|124.18|123.48|69
1743419400000|2025-03-31 11:10:00|124.23|123.53|124.29|123.59|124.34|123.64|124.18|123.48|60
1743419700000|2025-03-31 11:15:00|124.28|123.58|124.29|123.59|124.61|123.91|124.18|123.48|77
1743420000000|2025-03-31 11:20:00|124.28|123.58|124.07|123.37|124.33|123.63|123.98|123.28|51
1743420300000|2025-03-31 11:25:00|124.06|123.36|123.91|123.21|124.13|123.43|123.91|123.21|22
1743420600000|2025-03-31 11:30:00|123.93|123.23|123.8|123.1|124.21|123.51|123.76|123.06|42
1743420900000|2025-03-31 11:35:00|123.81|123.11|124.07|123.37|124.07|123.37|123.81|123.11|29
1743421200000|2025-03-31 11:40:00|124.08|123.38|124.25|123.55|124.25|123.55|124.07|123.37|16
1743421500000|2025-03-31 11:45:00|124.26|123.56|124.62|123.92|124.62|123.92|124.26|123.56|44
1743421800000|2025-03-31 11:50:00|124.61|123.91|124.94|124.24|125.1|124.4|124.56|123.86|77
1743422100000|2025-03-31 11:55:00|124.93|124.23|124.59|123.89|124.97|124.27|124.52|123.82|64
1743422400000|2025-03-31 12:00:00|124.58|123.88|124.3|123.6|124.7|124|124.3|123.6|100
1743422700000|2025-03-31 12:05:00|124.29|123.59|124.3|123.6|124.48|123.78|124.29|123.59|66
1743423000000|2025-03-31 12:10:00|124.29|123.59|124.13|123.43|124.43|123.73|124.12|123.42|33
1743423300000|2025-03-31 12:15:00|124.12|123.42|124.2|123.5|124.2|123.5|124.07|123.37|26
1743423600000|2025-03-31 12:20:00|124.21|123.51|124.26|123.56|124.35|123.65|124.21|123.51|43
1743423900000|2025-03-31 12:25:00|124.27|123.57|124.37|123.67|124.49|123.79|124.25|123.55|35
1743424200000|2025-03-31 12:30:00|124.36|123.66|124.45|123.75|124.48|123.78|124.17|123.47|78
1743424500000|2025-03-31 12:35:00|124.46|123.76|124.24|123.54|124.52|123.82|124.22|123.52|51
1743424800000|2025-03-31 12:40:00|124.26|123.56|124.81|124.11|124.92|124.22|124.26|123.56|105
1743425100000|2025-03-31 12:45:00|124.79|124.09|124.99|124.29|124.99|124.29|124.65|123.95|127
1743425400000|2025-03-31 12:50:00|125|124.3|126.36|125.66|126.49|125.79|125|124.3|216
1743425700000|2025-03-31 12:55:00|126.37|125.67|126.24|125.54|126.47|125.77|126.1|125.4|179
1743426000000|2025-03-31 13:00:00|126.25|125.55|126.41|125.71|126.42|125.72|125.84|125.14|148
1743426300000|2025-03-31 13:05:00|126.39|125.69|126.2|125.5|126.49|125.79|126.04|125.34|90
1743426600000|2025-03-31 13:10:00|126.22|125.52|126.22|125.52|126.55|125.85|126.11|125.41|52
1743426900000|2025-03-31 13:15:00|126.2|125.5|125.95|125.25|126.5|125.8|125.95|125.25|42
1743427200000|2025-03-31 13:20:00|125.96|125.26|125.66|124.96|126.34|125.64|125.64|124.94|107
1743427500000|2025-03-31 13:25:00|125.68|124.98|125.77|125.07|125.9|125.2|125.63|124.93|87
1743427800000|2025-03-31 13:30:00|125.76|125.06|124.35|123.65|125.92|125.22|124.15|123.45|211
1743428100000|2025-03-31 13:35:00|124.36|123.66|124.55|123.85|125.16|124.46|124.36|123.66|252
1743428400000|2025-03-31 13:40:00|124.54|123.84|124.08|123.38|124.66|123.96|123.98|123.28|213
1743428700000|2025-03-31 13:45:00|124.07|123.37|124.46|123.76|124.46|123.76|123.6|122.9|233
1743429000000|2025-03-31 13:50:00|124.45|123.75|125.35|124.65|125.4|124.7|124.25|123.55|214
1743429300000|2025-03-31 13:55:00|125.34|124.64|125.8|125.1|126.14|125.44|125.32|124.62|263
1743429600000|2025-03-31 14:00:00|125.77|125.07|126.38|125.68|126.44|125.74|125.74|125.04|240
1743429900000|2025-03-31 14:05:00|126.39|125.69|126.58|125.88|126.77|126.07|126.38|125.68|189
1743430200000|2025-03-31 14:10:00|126.59|125.89|126.89|126.19|126.91|126.21|126.58|125.88|223
1743430500000|2025-03-31 14:15:00|126.88|126.18|126.63|125.93|127.37|126.67|126.57|125.87|166
1743430800000|2025-03-31 14:20:00|126.64|125.94|126.48|125.78|126.98|126.28|126.38|125.68|110
1743431100000|2025-03-31 14:25:00|126.47|125.77|126.33|125.63|126.54|125.84|126.33|125.63|63
1743431400000|2025-03-31 14:30:00|126.34|125.64|127.28|126.58|127.29|126.59|126.34|125.64|269
1743431700000|2025-03-31 14:35:00|127.3|126.6|127.14|126.44|127.35|126.65|126.69|125.99|258
1743432000000|2025-03-31 14:40:00|127.13|126.43|126.72|126.02|127.23|126.53|126.57|125.87|145
1743432300000|2025-03-31 14:45:00|126.71|126.01|127|126.3|127.05|126.35|126.66|125.96|140
1743432600000|2025-03-31 14:50:00|126.99|126.29|127.33|126.63|127.47|126.77|126.95|126.25|245
1743432900000|2025-03-31 14:55:00|127.32|126.62|127.07|126.37|127.34|126.64|126.91|126.21|113
1743433200000|2025-03-31 15:00:00|127.08|126.38|127.68|126.98|128.06|127.36|127.08|126.38|206
1743433500000|2025-03-31 15:05:00|127.67|126.97|127.34|126.64|128.02|127.32|127.34|126.64|172
1743433800000|2025-03-31 15:10:00|127.29|126.59|127.16|126.46|127.66|126.96|127.16|126.46|220
1743434100000|2025-03-31 15:15:00|127.17|126.47|127.4|126.7|127.58|126.88|127.17|126.47|233
1743434400000|2025-03-31 15:20:00|127.41|126.71|127.85|127.15|127.89|127.19|127.4|126.7|290
1743434700000|2025-03-31 15:25:00|127.86|127.16|127.85|127.15|128.09|127.39|127.85|127.15|154
1743435000000|2025-03-31 15:30:00|127.86|127.16|127.74|127.04|128.09|127.39|127.6|126.9|366
1743435300000|2025-03-31 15:35:00|127.73|127.03|127.7|127|127.97|127.27|127.63|126.93|328
1743435600000|2025-03-31 15:40:00|127.72|127.02|127.23|126.53|127.9|127.2|127.19|126.49|177
1743435900000|2025-03-31 15:45:00|127.24|126.54|127.56|126.86|127.71|127.01|127.23|126.53|152
1743436200000|2025-03-31 15:50:00|127.55|126.85|127.47|126.77|127.66|126.96|127.4|126.7|126
1743436500000|2025-03-31 15:55:00|127.42|126.72|127.12|126.42|127.55|126.85|127.07|126.37|131
1743436800000|2025-03-31 16:00:00|127.13|126.43|127.68|126.98|127.7|127|127.13|126.43|127
1743437100000|2025-03-31 16:05:00|127.67|126.97|127.18|126.48|127.69|126.99|127.18|126.48|116
1743437400000|2025-03-31 16:10:00|127.19|126.49|126.66|125.96|127.22|126.52|126.61|125.91|152
1743437700000|2025-03-31 16:15:00|126.65|125.95|126.88|126.18|126.91|126.21|126.49|125.79|103
1743438000000|2025-03-31 16:20:00|126.87|126.17|126.8|126.1|126.99|126.29|126.69|125.99|71
1743438300000|2025-03-31 16:25:00|126.79|126.09|127.23|126.53|127.24|126.54|126.79|126.09|87
1743438600000|2025-03-31 16:30:00|127.22|126.52|127.02|126.32|127.23|126.53|126.81|126.11|100
1743438900000|2025-03-31 16:35:00|127.03|126.33|126.8|126.1|127.08|126.38|126.68|125.98|149
1743439200000|2025-03-31 16:40:00|126.82|126.12|126.83|126.13|127.06|126.36|126.82|126.12|126
1743439500000|2025-03-31 16:45:00|126.84|126.14|126.86|126.16|127.09|126.39|126.67|125.97|138
1743439800000|2025-03-31 16:50:00|126.85|126.15|126.96|126.26|127.04|126.34|126.77|126.07|197
1743440100000|2025-03-31 16:55:00|126.95|126.25|126.33|125.63|126.95|126.25|126.31|125.61|142
1743440400000|2025-03-31 17:00:00|126.32|125.62|126.39|125.69|126.46|125.76|126.13|125.43|155
1743440700000|2025-03-31 17:05:00|126.43|125.73|126.7|126|126.7|126|126.43|125.73|181
1743441000000|2025-03-31 17:10:00|126.72|126.02|126.78|126.08|126.82|126.12|126.55|125.85|89
1743441300000|2025-03-31 17:15:00|126.77|126.07|126.35|125.65|126.78|126.08|126.25|125.55|70
1743441600000|2025-03-31 17:20:00|126.34|125.64|126.43|125.73|126.45|125.75|126.19|125.49|130
1743441900000|2025-03-31 17:25:00|126.42|125.72|126.36|125.66|126.5|125.8|126.28|125.58|72
1743442200000|2025-03-31 17:30:00|126.37|125.67|126.01|125.31|126.5|125.8|126.01|125.31|172
1743442500000|2025-03-31 17:35:00|125.98|125.28|125.55|124.85|125.98|125.28|125.38|124.68|142
1743442800000|2025-03-31 17:40:00|125.57|124.87|124.59|123.89|125.61|124.91|124.59|123.89|114
1743443100000|2025-03-31 17:45:00|124.58|123.88|124.83|124.13|124.84|124.14|124.26|123.56|182
1743443400000|2025-03-31 17:50:00|124.81|124.11|124.7|124|125.09|124.39|124.59|123.89|105
1743443700000|2025-03-31 17:55:00|124.66|123.96|124.51|123.81|124.8|124.1|124.51|123.81|51
1743444000000|2025-03-31 18:00:00|124.52|123.82|124.78|124.08|124.96|124.26|124.51|123.81|107
1743444300000|2025-03-31 18:05:00|124.79|124.09|125.25|124.55|125.25|124.55|124.74|124.04|52
1743444600000|2025-03-31 18:10:00|125.23|124.53|125.24|124.54|125.51|124.81|125.23|124.53|44
1743444900000|2025-03-31 18:15:00|125.22|124.52|125.71|125.01|125.78|125.08|125.14|124.44|63
1743445200000|2025-03-31 18:20:00|125.7|125|125.55|124.85|125.7|125|125.44|124.74|50
1743445500000|2025-03-31 18:25:00|125.53|124.83|125.66|124.96|125.66|124.96|125.34|124.64|68
1743445800000|2025-03-31 18:30:00|125.65|124.95|125.89|125.19|126.01|125.31|125.63|124.93|82
1743446100000|2025-03-31 18:35:00|125.9|125.2|126.32|125.62|126.4|125.7|125.9|125.2|71
1743446400000|2025-03-31 18:40:00|126.31|125.61|126.69|125.99|126.88|126.18|126.28|125.58|76
1743446700000|2025-03-31 18:45:00|126.61|125.91|126.24|125.54|126.61|125.91|125.95|125.25|116
1743447000000|2025-03-31 18:50:00|126.25|125.55|126.43|125.73|126.43|125.73|126.18|125.48|46
1743447300000|2025-03-31 18:55:00|126.41|125.71|126.07|125.37|126.43|125.73|126.07|125.37|30
1743447600000|2025-03-31 19:00:00|126.1|125.4|126.13|125.43|126.22|125.52|126.05|125.35|44
1743447900000|2025-03-31 19:05:00|126.14|125.44|126.37|125.67|126.37|125.67|126.14|125.44|38
1743448200000|2025-03-31 19:10:00|126.38|125.68|126.42|125.72|126.6|125.9|126.38|125.68|64
1743448500000|2025-03-31 19:15:00|126.41|125.71|126.14|125.44|126.46|125.76|126.11|125.41|119
1743448800000|2025-03-31 19:20:00|126.17|125.47|126.22|125.52|126.38|125.68|126.15|125.45|113
1743449100000|2025-03-31 19:25:00|126.21|125.51|125.95|125.25|126.21|125.51|125.87|125.17|77
1743449400000|2025-03-31 19:30:00|126.01|125.31|126.23|125.53|126.23|125.53|125.83|125.13|56
1743449700000|2025-03-31 19:35:00|126.22|125.52|126.14|125.44|126.32|125.62|126.01|125.31|99
1743450000000|2025-03-31 19:40:00|126.16|125.46|126.1|125.4|126.3|125.6|126.04|125.34|83
1743450300000|2025-03-31 19:45:00|126.09|125.39|125.83|125.13|126.15|125.45|125.83|125.13|75
1743450600000|2025-03-31 19:50:00|125.87|125.17|126.02|125.32|126.02|125.32|125.56|124.86|137
1743450900000|2025-03-31 19:55:00|126.01|125.31|125.56|124.86|126.05|125.35|125.56|124.86|100
1743451200000|2025-03-31 20:00:00|125.55|124.85|125.68|124.98|125.86|125.16|125.53|124.83|206
1743451500000|2025-03-31 20:05:00|125.65|124.95|126.07|125.37|126.07|125.37|125.53|124.83|133
1743451800000|2025-03-31 20:10:00|126.06|125.36|125.93|125.23|126.07|125.37|125.85|125.15|75
1743452100000|2025-03-31 20:15:00|125.94|125.24|126.01|125.31|126.04|125.34|125.8|125.1|105
1743452400000|2025-03-31 20:20:00|126.03|125.33|126.28|125.58|126.28|125.58|126.03|125.33|55
1743452700000|2025-03-31 20:25:00|126.27|125.57|126.21|125.51|126.27|125.57|126.08|125.38|67
1743453000000|2025-03-31 20:30:00|126.22|125.52|126.09|125.39|126.25|125.55|126|125.3|46
1743453300000|2025-03-31 20:35:00|126.11|125.41|126.19|125.49|126.19|125.49|125.97|125.27|57
1743453600000|2025-03-31 20:40:00|126.14|125.44|126.24|125.54|126.24|125.54|126.04|125.34|51
1743453900000|2025-03-31 20:45:00|126.23|125.53|126.09|125.39|126.24|125.54|126.08|125.38|93
1743454200000|2025-03-31 20:50:00|126.08|125.38|125.78|125.08|126.08|125.38|125.7|125|68
1743454500000|2025-03-31 20:55:00|125.75|125.05|125.76|125.06|125.78|125.08|125.64|124.94|84
1743454800000|2025-03-31 21:00:00|125.77|125.07|126.14|125.44|126.14|125.44|125.77|125.07|120
1743455100000|2025-03-31 21:05:00|126.15|125.45|126.17|125.47|126.25|125.55|126.11|125.41|101
1743455400000|2025-03-31 21:10:00|126.19|125.49|126.38|125.68|126.38|125.68|126.16|125.46|42
1743455700000|2025-03-31 21:15:00|126.37|125.67|126.28|125.58|126.38|125.68|126.2|125.5|57
1743456000000|2025-03-31 21:20:00|126.27|125.57|126.49|125.79|126.49|125.79|126.24|125.54|28
1743456300000|2025-03-31 21:25:00|126.54|125.84|126.08|125.38|126.59|125.89|126.08|125.38|36
1743456600000|2025-03-31 21:30:00|126.09|125.39|126.18|125.48|126.36|125.66|126.09|125.39|33
1743456900000|2025-03-31 21:35:00|126.2|125.5|126.33|125.63|126.34|125.64|126.2|125.5|22
1743457200000|2025-03-31 21:40:00|126.35|125.65|126.29|125.59|126.49|125.79|126.29|125.59|50
1743457500000|2025-03-31 21:45:00|126.28|125.58|126.38|125.68|126.41|125.71|126.11|125.41|39
1743457800000|2025-03-31 21:50:00|126.36|125.66|126.3|125.6|126.36|125.66|126.12|125.42|62
1743458100000|2025-03-31 21:55:00|126.31|125.61|126.09|125.39|126.31|125.61|126.01|125.31|79
1743458400000|2025-03-31 22:00:00|126.08|125.38|126.04|125.34|126.25|125.55|125.8|125.1|175
1743458700000|2025-03-31 22:05:00|126.02|125.32|125.92|125.22|126.14|125.44|125.89|125.19|124
1743459000000|2025-03-31 22:10:00|125.9|125.2|125.59|124.89|125.97|125.27|125.53|124.83|148
1743459300000|2025-03-31 22:15:00|125.58|124.88|125.46|124.76|125.61|124.91|125.22|124.52|107
1743459600000|2025-03-31 22:20:00|125.45|124.75|125.36|124.66|125.45|124.75|125.25|124.55|124
1743459900000|2025-03-31 22:25:00|125.35|124.65|125.51|124.81|125.6|124.9|125.26|124.56|102
1743460200000|2025-03-31 22:30:00|125.48|124.78|125.59|124.89|125.7|125|125.46|124.76|109
1743460500000|2025-03-31 22:35:00|125.58|124.88|125.63|124.93|125.7|125|125.44|124.74|52
1743460800000|2025-03-31 22:40:00|125.61|124.91|125.51|124.81|125.7|125|125.5|124.8|87
1743461100000|2025-03-31 22:45:00|125.5|124.8|125.56|124.86|125.64|124.94|125.43|124.73|109
1743461400000|2025-03-31 22:50:00|125.54|124.84|125.62|124.92|125.72|125.02|125.5|124.8|47
1743461700000|2025-03-31 22:55:00|125.61|124.91|125.82|125.12|125.82|125.12|125.56|124.86|54
1743462000000|2025-03-31 23:00:00|125.79|125.09|125.85|125.15|125.93|125.23|125.72|125.02|63
1743462300000|2025-03-31 23:05:00|125.92|125.22|125.79|125.09|125.99|125.29|125.76|125.06|60
1743462600000|2025-03-31 23:10:00|125.81|125.11|126.05|125.35|126.12|125.42|125.81|125.11|108
1743462900000|2025-03-31 23:15:00|126.09|125.39|125.71|125.01|126.41|125.71|125.71|125.01|108
1743463200000|2025-03-31 23:20:00|125.72|125.02|125.59|124.89|125.83|125.13|125.58|124.88|92
1743463500000|2025-03-31 23:25:00|125.58|124.88|125.51|124.81|125.58|124.88|125.41|124.71|75
1743463800000|2025-03-31 23:30:00|125.5|124.8|125.62|124.92|125.67|124.97|125.41|124.71|111
1743464100000|2025-03-31 23:35:00|125.63|124.93|125.73|125.03|125.87|125.17|125.63|124.93|115
1743464400000|2025-03-31 23:40:00|125.74|125.04|125.47|124.77|125.78|125.08|125.47|124.77|44
1743464700000|2025-03-31 23:45:00|125.46|124.76|125.15|124.45|125.46|124.76|125|124.3|99
1743465000000|2025-03-31 23:50:00|125.14|124.44|125.05|124.35|125.14|124.44|124.96|124.26|46
1743465300000|2025-03-31 23:55:00|125.04|124.34|124.92|124.22|125.19|124.49|124.92|124.22|101
1743465600000|2025-04-01 00:00:00|124.9|124.2|125.13|124.43|125.15|124.45|124.71|124.01|171
1743465900000|2025-04-01 00:05:00|125.14|124.44|125.34|124.64|125.38|124.68|125.07|124.37|95
1743466200000|2025-04-01 00:10:00|125.33|124.63|124.75|124.05|125.33|124.63|124.75|124.05|83
1743466500000|2025-04-01 00:15:00|124.76|124.06|125.1|124.4|125.1|124.4|124.67|123.97|55
1743466800000|2025-04-01 00:20:00|125.12|124.42|125.24|124.54|125.28|124.58|125.09|124.39|69
1743467100000|2025-04-01 00:25:00|125.26|124.56|125.37|124.67|125.53|124.83|125.24|124.54|35
1743467400000|2025-04-01 00:30:00|125.34|124.64|125.25|124.55|125.45|124.75|125.2|124.5|100
1743467700000|2025-04-01 00:35:00|125.21|124.51|125.4|124.7|125.49|124.79|125.16|124.46|66
1743468000000|2025-04-01 00:40:00|125.41|124.71|125.22|124.52|125.43|124.73|125.17|124.47|95
1743468300000|2025-04-01 00:45:00|125.21|124.51|124.91|124.21|125.4|124.7|124.91|124.21|72
1743468600000|2025-04-01 00:50:00|124.9|124.2|124.51|123.81|125.13|124.43|124.46|123.76|324
1743468900000|2025-04-01 00:55:00|124.54|123.84|124.87|124.17|124.93|124.23|124.54|123.84|116
1743469200000|2025-04-01 01:00:00|124.88|124.18|124.68|123.98|124.89|124.19|124.46|123.76|184
1743469500000|2025-04-01 01:05:00|124.69|123.99|124.36|123.66|124.72|124.02|124.36|123.66|113
1743469800000|2025-04-01 01:10:00|124.34|123.64|124.69|123.99|124.71|124.01|124.16|123.46|89
1743470100000|2025-04-01 01:15:00|124.7|124|124.59|123.89|124.85|124.15|124.59|123.89|136
1743470400000|2025-04-01 01:20:00|124.58|123.88|124.61|123.91|124.7|124|124.47|123.77|149
1743470700000|2025-04-01 01:25:00|124.62|123.92|124.95|124.25|125.03|124.33|124.61|123.91|100
1743471000000|2025-04-01 01:30:00|124.97|124.27|124.66|123.96|125.02|124.32|124.54|123.84|188
1743471300000|2025-04-01 01:35:00|124.68|123.98|124.46|123.76|124.78|124.08|124.46|123.76|113
1743471600000|2025-04-01 01:40:00|124.47|123.77|124.46|123.76|124.5|123.8|124.33|123.63|139
1743471900000|2025-04-01 01:45:00|124.47|123.77|124.91|124.21|125.05|124.35|124.47|123.77|82
1743472200000|2025-04-01 01:50:00|124.9|124.2|124.85|124.15|125.05|124.35|124.74|124.04|52
1743472500000|2025-04-01 01:55:00|124.86|124.16|124.86|124.16|125.01|124.31|124.86|124.16|93
1743472800000|2025-04-01 02:00:00|124.87|124.17|124.99|124.29|124.99|124.29|124.78|124.08|73
1743473100000|2025-04-01 02:05:00|125|124.3|125.26|124.56|125.27|124.57|124.99|124.29|53
1743473400000|2025-04-01 02:10:00|125.27|124.57|125.33|124.63|125.33|124.63|125.19|124.49|53
1743473700000|2025-04-01 02:15:00|125.36|124.66|125.64|124.94|125.64|124.94|125.36|124.66|72
1743474000000|2025-04-01 02:20:00|125.62|124.92|125.56|124.86|125.64|124.94|125.42|124.72|112
1743474300000|2025-04-01 02:25:00|125.55|124.85|125.38|124.68|125.56|124.86|125.36|124.66|38
1743474600000|2025-04-01 02:30:00|125.37|124.67|125.4|124.7|125.44|124.74|125.25|124.55|105
1743474900000|2025-04-01 02:35:00|125.41|124.71|125.58|124.88|125.61|124.91|125.34|124.64|47
1743475200000|2025-04-01 02:40:00|125.57|124.87|125.74|125.04|125.77|125.07|125.57|124.87|27
1743475500000|2025-04-01 02:45:00|125.75|125.05|126.3|125.6|126.3|125.6|125.75|125.05|85
1743475800000|2025-04-01 02:50:00|126.31|125.61|126.3|125.6|126.4|125.7|126.3|125.6|34
1743476100000|2025-04-01 02:55:00|126.31|125.61|126.57|125.87|126.57|125.87|126.31|125.61|26
1743476400000|2025-04-01 03:00:00|126.58|125.88|126.69|125.99|126.74|126.04|126.44|125.74|33
1743476700000|2025-04-01 03:05:00|126.65|125.95|126.45|125.75|126.65|125.95|126.45|125.75|34
1743477000000|2025-04-01 03:10:00|126.47|125.77|126.71|126.01|126.71|126.01|126.47|125.77|24
1743477300000|2025-04-01 03:15:00|126.72|126.02|126.81|126.11|126.89|126.19|126.72|126.02|34
1743477600000|2025-04-01 03:20:00|126.79|126.09|126.67|125.97|127.06|126.36|126.66|125.96|59
1743477900000|2025-04-01 03:25:00|126.68|125.98|126.56|125.86|126.9|126.2|126.56|125.86|46
1743478200000|2025-04-01 03:30:00|126.57|125.87|126.54|125.84|126.6|125.9|126.46|125.76|46
1743478500000|2025-04-01 03:35:00|126.55|125.85|126.32|125.62|126.57|125.87|126.14|125.44|58
1743478800000|2025-04-01 03:40:00|126.31|125.61|126.31|125.61|126.47|125.77|126.31|125.61|27
1743479100000|2025-04-01 03:45:00|126.28|125.58|126.38|125.68|126.39|125.69|126.21|125.51|18
1743479400000|2025-04-01 03:50:00|126.33|125.63|126.21|125.51|126.33|125.63|126.14|125.44|56
1743479700000|2025-04-01 03:55:00|126.2|125.5|126.4|125.7|126.4|125.7|126.17|125.47|29
1743480000000|2025-04-01 04:00:00|126.41|125.71|126.59|125.89|126.59|125.89|126.41|125.71|31
1743480300000|2025-04-01 04:05:00|126.58|125.88|126.25|125.55|126.58|125.88|126.17|125.47|79
1743480600000|2025-04-01 04:10:00|126.26|125.56|126.22|125.52|126.33|125.63|126.19|125.49|30
1743480900000|2025-04-01 04:15:00|126.21|125.51|125.95|125.25|126.23|125.53|125.94|125.24|55
1743481200000|2025-04-01 04:20:00|125.96|125.26|126.18|125.48|126.2|125.5|125.95|125.25|28
1743481500000|2025-04-01 04:25:00|126.17|125.47|126.29|125.59|126.35|125.65|126.16|125.46|24
1743481800000|2025-04-01 04:30:00|126.3|125.6|126.33|125.63|126.33|125.63|126.22|125.52|39
1743482100000|2025-04-01 04:35:00|126.36|125.66|126.49|125.79|126.49|125.79|126.36|125.66|12
1743482400000|2025-04-01 04:40:00|126.5|125.8|126.45|125.75|126.55|125.85|126.43|125.73|21
1743482700000|2025-04-01 04:45:00|126.41|125.71|126.49|125.79|126.49|125.79|126.3|125.6|26
1743483000000|2025-04-01 04:50:00|126.5|125.8|126.54|125.84|126.54|125.84|126.35|125.65|54
1743483300000|2025-04-01 04:55:00|126.55|125.85|126.46|125.76|126.55|125.85|126.43|125.73|26
1743483600000|2025-04-01 05:00:00|126.45|125.75|126.52|125.82|126.56|125.86|126.43|125.73|45
1743483900000|2025-04-01 05:05:00|126.53|125.83|126.6|125.9|126.73|126.03|126.53|125.83|65
1743484200000|2025-04-01 05:10:00|126.59|125.89|126.57|125.87|126.6|125.9|126.56|125.86|12
1743484500000|2025-04-01 05:15:00|126.59|125.89|126.93|126.23|126.96|126.26|126.59|125.89|37
1743484800000|2025-04-01 05:20:00|126.94|126.24|127.03|126.33|127.04|126.34|126.93|126.23|77
1743485100000|2025-04-01 05:25:00|127.02|126.32|126.96|126.26|127.04|126.34|126.95|126.25|82
1743485400000|2025-04-01 05:30:00|126.99|126.29|126.79|126.09|127.04|126.34|126.79|126.09|51
1743485700000|2025-04-01 05:35:00|126.8|126.1|126.65|125.95|126.8|126.1|126.65|125.95|30
1743486000000|2025-04-01 05:40:00|126.69|125.99|126.63|125.93|126.69|125.99|126.62|125.92|14
1743486300000|2025-04-01 05:45:00|126.62|125.92|126.46|125.76|126.63|125.93|126.46|125.76|38
1743486600000|2025-04-01 05:50:00|126.45|125.75|126.39|125.69|126.45|125.75|126.36|125.66|42
1743486900000|2025-04-01 05:55:00|126.38|125.68|126.35|125.65|126.38|125.68|126.35|125.65|4
1743487200000|2025-04-01 06:00:00|126.34|125.64|126.02|125.32|126.34|125.64|126|125.3|49
1743487500000|2025-04-01 06:05:00|126.03|125.33|126.23|125.53|126.27|125.57|125.97|125.27|35
1743487800000|2025-04-01 06:10:00|126.25|125.55|126.21|125.51|126.27|125.57|126.01|125.31|69
1743488100000|2025-04-01 06:15:00|126.2|125.5|126.3|125.6|126.39|125.69|126.15|125.45|46
1743488400000|2025-04-01 06:20:00|126.31|125.61|126.12|125.42|126.35|125.65|126.12|125.42|68
1743488700000|2025-04-01 06:25:00|126.11|125.41|126.23|125.53|126.23|125.53|126.1|125.4|50
1743489000000|2025-04-01 06:30:00|126.26|125.56|126.49|125.79|126.49|125.79|126.24|125.54|44
1743489300000|2025-04-01 06:35:00|126.48|125.78|126.69|125.99|126.73|126.03|126.46|125.76|51
1743489600000|2025-04-01 06:40:00|126.67|125.97|126.78|126.08|126.95|126.25|126.67|125.97|49
1743489900000|2025-04-01 06:45:00|126.83|126.13|126.83|126.13|126.89|126.19|126.55|125.85|65
1743490200000|2025-04-01 06:50:00|126.84|126.14|127.02|126.32|127.02|126.32|126.83|126.13|18
1743490500000|2025-04-01 06:55:00|126.98|126.28|126.9|126.2|126.98|126.28|126.9|126.2|17
1743490800000|2025-04-01 07:00:00|126.92|126.22|126.91|126.21|127|126.3|126.73|126.03|70
1743491100000|2025-04-01 07:05:00|126.93|126.23|126.74|126.04|126.96|126.26|126.7|126|190
1743491400000|2025-04-01 07:10:00|126.75|126.05|126.77|126.07|126.77|126.07|126.68|125.98|23
1743491700000|2025-04-01 07:15:00|126.76|126.06|126.73|126.03|126.76|126.06|126.73|126.03|3
1743492000000|2025-04-01 07:20:00|126.69|125.99|126.64|125.94|126.69|125.99|126.54|125.84|45
1743492300000|2025-04-01 07:25:00|126.63|125.93|126.56|125.86|126.63|125.93|126.45|125.75|22
1743492600000|2025-04-01 07:30:00|126.59|125.89|126.45|125.75|126.71|126.01|126.45|125.75|61
1743492900000|2025-04-01 07:35:00|126.43|125.73|126.54|125.84|126.63|125.93|126.42|125.72|34
1743493200000|2025-04-01 07:40:00|126.55|125.85|126.75|126.05|126.75|126.05|126.55|125.85|61
1743493500000|2025-04-01 07:45:00|126.76|126.06|126.89|126.19|126.92|126.22|126.76|126.06|48
1743493800000|2025-04-01 07:50:00|126.88|126.18|126.91|126.21|126.95|126.25|126.84|126.14|37
1743494100000|2025-04-01 07:55:00|126.9|126.2|127.03|126.33|127.03|126.33|126.88|126.18|28
1743494400000|2025-04-01 08:00:00|127.04|126.34|127.35|126.65|127.35|126.65|127.04|126.34|15
1743494700000|2025-04-01 08:05:00|127.36|126.66|127.58|126.88|127.58|126.88|127.36|126.66|36
1743495000000|2025-04-01 08:10:00|127.61|126.91|128.08|127.38|128.08|127.38|127.61|126.91|47
1743495300000|2025-04-01 08:15:00|128.1|127.4|128.8|128.1|129.02|128.32|128.1|127.4|210
1743495600000|2025-04-01 08:20:00|128.81|128.11|129.11|128.41|129.46|128.76|128.81|128.11|191
1743495900000|2025-04-01 08:25:00|129.12|128.42|129.7|129|129.7|129|129.03|128.33|152
1743496200000|2025-04-01 08:30:00|129.76|129.06|130.06|129.36|130.25|129.55|129.76|129.06|281
1743496500000|2025-04-01 08:35:00|130.02|129.32|129.79|129.09|130.25|129.55|129.76|129.06|227
1743496800000|2025-04-01 08:40:00|129.77|129.07|129.55|128.85|129.93|129.23|129.48|128.78|131
1743497100000|2025-04-01 08:45:00|129.56|128.86|129.82|129.12|129.99|129.29|129.55|128.85|179
1743497400000|2025-04-01 08:50:00|129.83|129.13|129.92|129.22|130.04|129.34|129.82|129.12|73
1743497700000|2025-04-01 08:55:00|129.93|129.23|129.69|128.99|129.95|129.25|129.69|128.99|104
1743498000000|2025-04-01 09:00:00|129.7|129|130|129.3|130.04|129.34|129.7|129|104
1743498300000|2025-04-01 09:05:00|129.99|129.29|129.7|129|129.99|129.29|129.56|128.86|85
1743498600000|2025-04-01 09:10:00|129.71|129.01|129.16|128.46|129.77|129.07|129.03|128.33|100
1743498900000|2025-04-01 09:15:00|129.17|128.47|129.35|128.65|129.37|128.67|129.1|128.4|195
1743499200000|2025-04-01 09:20:00|129.33|128.63|129.15|128.45|129.46|128.76|129.13|128.43|113
1743499500000|2025-04-01 09:25:00|129.14|128.44|128.94|128.24|129.14|128.44|128.76|128.06|95
1743499800000|2025-04-01 09:30:00|128.93|128.23|129.29|128.59|129.45|128.75|128.9|128.2|142
1743500100000|2025-04-01 09:35:00|129.3|128.6|129.15|128.45|129.34|128.64|129.12|128.42|104
1743500400000|2025-04-01 09:40:00|129.16|128.46|129.32|128.62|129.32|128.62|129.15|128.45|130
1743500700000|2025-04-01 09:45:00|129.31|128.61|129.34|128.64|129.34|128.64|129.14|128.44|77
1743501000000|2025-04-01 09:50:00|129.33|128.63|129.27|128.57|129.44|128.74|129.25|128.55|47
1743501300000|2025-04-01 09:55:00|129.29|128.59|129.6|128.9|129.6|128.9|129.29|128.59|44
1743501600000|2025-04-01 10:00:00|129.61|128.91|129.41|128.71|129.63|128.93|129.39|128.69|103
1743501900000|2025-04-01 10:05:00|129.4|128.7|128.88|128.18|129.4|128.7|128.88|128.18|104
1743502200000|2025-04-01 10:10:00|128.87|128.17|129.1|128.4|129.12|128.42|128.77|128.07|103
1743502500000|2025-04-01 10:15:00|129.11|128.41|129.11|128.41|129.37|128.67|129.1|128.4|72
1743502800000|2025-04-01 10:20:00|129.12|128.42|129.12|128.42|129.3|128.6|129.1|128.4|42
1743503100000|2025-04-01 10:25:00|129.13|128.43|129.07|128.37|129.19|128.49|129.07|128.37|39
1743503400000|2025-04-01 10:30:00|129.04|128.34|128.76|128.06|129.04|128.34|128.7|128|73
1743503700000|2025-04-01 10:35:00|128.75|128.05|128.6|127.9|128.8|128.1|128.46|127.76|124
1743504000000|2025-04-01 10:40:00|128.62|127.92|128.35|127.65|128.71|128.01|128.33|127.63|106
1743504300000|2025-04-01 10:45:00|128.38|127.68|128.63|127.93|128.75|128.05|128.38|127.68|75
1743504600000|2025-04-01 10:50:00|128.62|127.92|128.37|127.67|128.69|127.99|128.32|127.62|64
1743504900000|2025-04-01 10:55:00|128.38|127.68|128.25|127.55|128.39|127.69|128.23|127.53|31
1743505200000|2025-04-01 11:00:00|128.29|127.59|128.08|127.38|128.42|127.72|128.07|127.37|75
1743505500000|2025-04-01 11:05:00|128.09|127.39|128.21|127.51|128.44|127.74|127.98|127.28|82
1743505800000|2025-04-01 11:10:00|128.2|127.5|128.28|127.58|128.4|127.7|128.1|127.4|78
1743506100000|2025-04-01 11:15:00|128.29|127.59|128.41|127.71|128.51|127.81|128.29|127.59|79
1743506400000|2025-04-01 11:20:00|128.4|127.7|128.13|127.43|128.44|127.74|127.98|127.28|70
1743506700000|2025-04-01 11:25:00|128.12|127.42|128.02|127.32|128.15|127.45|127.97|127.27|47
1743507000000|2025-04-01 11:30:00|128.01|127.31|127.86|127.16|128.04|127.34|127.74|127.04|62
1743507300000|2025-04-01 11:35:00|127.88|127.18|127.61|126.91|128.01|127.31|127.61|126.91|81
1743507600000|2025-04-01 11:40:00|127.53|126.83|127.78|127.08|127.78|127.08|127.45|126.75|85
1743507900000|2025-04-01 11:45:00|127.8|127.1|127.86|127.16|127.94|127.24|127.73|127.03|27
1743508200000|2025-04-01 11:50:00|127.84|127.14|127.77|127.07|127.93|127.23|127.69|126.99|39
1743508500000|2025-04-01 11:55:00|127.76|127.06|127.92|127.22|127.95|127.25|127.72|127.02|74
1743508800000|2025-04-01 12:00:00|127.93|127.23|128.07|127.37|128.13|127.43|127.93|127.23|136
1743509100000|2025-04-01 12:05:00|128.06|127.36|128.09|127.39|128.09|127.39|127.74|127.04|73
1743509400000|2025-04-01 12:10:00|128.08|127.38|128.01|127.31|128.11|127.41|128.01|127.31|30
1743509700000|2025-04-01 12:15:00|127.97|127.27|127.65|126.95|128.14|127.44|127.65|126.95|77
1743510000000|2025-04-01 12:20:00|127.64|126.94|127.71|127.01|127.71|127.01|127.44|126.74|236
1743510300000|2025-04-01 12:25:00|127.72|127.02|127.9|127.2|127.93|127.23|127.67|126.97|150
1743510600000|2025-04-01 12:30:00|127.91|127.21|127.54|126.84|127.93|127.23|127.53|126.83|110
1743510900000|2025-04-01 12:35:00|127.53|126.83|127.24|126.54|127.53|126.83|127.24|126.54|167
1743511200000|2025-04-01 12:40:00|127.23|126.53|127|126.3|127.23|126.53|126.86|126.16|98
1743511500000|2025-04-01 12:45:00|127.03|126.33|127.01|126.31|127.2|126.5|126.88|126.18|156
1743511800000|2025-04-01 12:50:00|127|126.3|127.52|126.82|127.53|126.83|126.99|126.29|89
1743512100000|2025-04-01 12:55:00|127.51|126.81|127.49|126.79|127.63|126.93|127.44|126.74|96
1743512400000|2025-04-01 13:00:00|127.5|126.8|127.47|126.77|127.68|126.98|127.46|126.76|169
1743512700000|2025-04-01 13:05:00|127.46|126.76|127.56|126.86|127.59|126.89|127.29|126.59|133
1743513000000|2025-04-01 13:10:00|127.57|126.87|127.73|127.03|127.88|127.18|127.51|126.81|47
1743513300000|2025-04-01 13:15:00|127.7|127|127.55|126.85|127.7|127|127.43|126.73|85
1743513600000|2025-04-01 13:20:00|127.56|126.86|127.85|127.15|127.87|127.17|127.56|126.86|93
1743513900000|2025-04-01 13:25:00|127.84|127.14|128.09|127.39|128.1|127.4|127.84|127.14|78
1743514200000|2025-04-01 13:30:00|128.08|127.38|127.79|127.09|128.2|127.5|127.79|127.09|313
1743514500000|2025-04-01 13:35:00|127.78|127.08|127.72|127.02|127.89|127.19|127.24|126.54|317
1743514800000|2025-04-01 13:40:00|127.7|127|128.11|127.41|128.2|127.5|127.7|127|124
1743515100000|2025-04-01 13:45:00|128.1|127.4|128.58|127.88|128.62|127.92|127.98|127.28|138
1743515400000|2025-04-01 13:50:00|128.59|127.89|128.24|127.54|128.69|127.99|128.2|127.5|183
1743515700000|2025-04-01 13:55:00|128.23|127.53|128.07|127.37|128.28|127.58|127.79|127.09|196
1743516000000|2025-04-01 14:00:00|128.03|127.33|126.92|126.22|128.04|127.34|126.87|126.17|397
1743516300000|2025-04-01 14:05:00|126.89|126.19|125.91|125.21|126.91|126.21|125.68|124.98|298
1743516600000|2025-04-01 14:10:00|125.92|125.22|125.57|124.87|125.92|125.22|125.19|124.49|284
1743516900000|2025-04-01 14:15:00|125.56|124.86|125.43|124.73|125.94|125.24|125.43|124.73|180
1743517200000|2025-04-01 14:20:00|125.4|124.7|125.85|125.15|125.85|125.15|125.07|124.37|206
1743517500000|2025-04-01 14:25:00|125.88|125.18|125.97|125.27|126.12|125.42|125.74|125.04|282
1743517800000|2025-04-01 14:30:00|125.93|125.23|126.37|125.67|126.41|125.71|125.85|125.15|256
1743518100000|2025-04-01 14:35:00|126.38|125.68|126.6|125.9|126.86|126.16|126.36|125.66|237
1743518400000|2025-04-01 14:40:00|126.61|125.91|126.62|125.92|126.9|126.2|126.36|125.66|172
1743518700000|2025-04-01 14:45:00|126.64|125.94|126.78|126.08|126.82|126.12|126.37|125.67|253
1743519000000|2025-04-01 14:50:00|126.8|126.1|127.95|127.25|127.95|127.25|126.78|126.08|282
1743519300000|2025-04-01 14:55:00|127.96|127.26|127.39|126.69|128.14|127.44|127.25|126.55|317
1743519600000|2025-04-01 15:00:00|127.4|126.7|127.21|126.51|127.77|127.07|127.2|126.5|334
1743519900000|2025-04-01 15:05:00|127.22|126.52|127.65|126.95|127.69|126.99|127.21|126.51|207
1743520200000|2025-04-01 15:10:00|127.66|126.96|128.68|127.98|128.68|127.98|127.54|126.84|343
1743520500000|2025-04-01 15:15:00|128.66|127.96|129.49|128.79|130.71|130.01|128.48|127.78|355
1743520800000|2025-04-01 15:20:00|129.52|128.82|129.36|128.66|129.55|128.85|128.99|128.29|323
1743521100000|2025-04-01 15:25:00|129.35|128.65|128.84|128.14|129.45|128.75|128.84|128.14|241
1743521400000|2025-04-01 15:30:00|128.83|128.13|128.85|128.15|128.99|128.29|128.53|127.83|267
1743521700000|2025-04-01 15:35:00|128.83|128.13|129.54|128.84|129.54|128.84|128.82|128.12|255
1743522000000|2025-04-01 15:40:00|129.55|128.85|129.49|128.79|129.56|128.86|129.16|128.46|312
1743522300000|2025-04-01 15:45:00|129.52|128.82|129.9|129.2|130.3|129.6|129.51|128.81|271
1743522600000|2025-04-01 15:50:00|129.95|129.25|129.71|129.01|130.11|129.41|129.56|128.86|213
1743522900000|2025-04-01 15:55:00|129.74|129.04|129.61|128.91|129.81|129.11|129.56|128.86|163
1743523200000|2025-04-01 16:00:00|129.6|128.9|129.49|128.79|129.95|129.25|129.48|128.78|169
1743523500000|2025-04-01 16:05:00|129.47|128.77|129.53|128.83|129.76|129.06|129.06|128.36|222
1743523800000|2025-04-01 16:10:00|129.54|128.84|128.94|128.24|129.57|128.87|128.88|128.18|233
1743524100000|2025-04-01 16:15:00|128.95|128.25|129.19|128.49|129.19|128.49|128.95|128.25|193
1743524400000|2025-04-01 16:20:00|129.16|128.46|128.77|128.07|129.44|128.74|128.62|127.92|119
1743524700000|2025-04-01 16:25:00|128.76|128.06|128.74|128.04|128.84|128.14|128.52|127.82|112
1743525000000|2025-04-01 16:30:00|128.75|128.05|129.03|128.33|129.12|128.42|128.62|127.92|115
1743525300000|2025-04-01 16:35:00|129.04|128.34|128.82|128.12|129.23|128.53|128.76|128.06|190
1743525600000|2025-04-01 16:40:00|128.83|128.13|128.72|128.02|129|128.3|128.61|127.91|257
1743525900000|2025-04-01 16:45:00|128.69|127.99|128.68|127.98|128.84|128.14|128.58|127.88|125
1743526200000|2025-04-01 16:50:00|128.62|127.92|128.78|128.08|128.89|128.19|128.59|127.89|175
1743526500000|2025-04-01 16:55:00|128.77|128.07|128.59|127.89|128.84|128.14|128.56|127.86|101
1743526800000|2025-04-01 17:00:00|128.57|127.87|128.35|127.65|128.57|127.87|128.1|127.4|138
1743527100000|2025-04-01 17:05:00|128.31|127.61|128.3|127.6|128.34|127.64|128.15|127.45|71
1743527400000|2025-04-01 17:10:00|128.28|127.58|128.46|127.76|128.72|128.02|128.2|127.5|92
1743527700000|2025-04-01 17:15:00|128.44|127.74|128.25|127.55|128.58|127.88|128.16|127.46|73
1743528000000|2025-04-01 17:20:00|128.23|127.53|128.22|127.52|128.23|127.53|127.86|127.16|71
1743528300000|2025-04-01 17:25:00|128.24|127.54|128.27|127.57|128.43|127.73|128.24|127.54|54
1743528600000|2025-04-01 17:30:00|128.25|127.55|128.14|127.44|128.49|127.79|128.14|127.44|73
1743528900000|2025-04-01 17:35:00|128.11|127.41|128.3|127.6|128.35|127.65|128.06|127.36|56
1743529200000|2025-04-01 17:40:00|128.31|127.61|127.95|127.25|128.35|127.65|127.89|127.19|54
1743529500000|2025-04-01 17:45:00|127.96|127.26|128.08|127.38|128.1|127.4|127.68|126.98|223
1743529800000|2025-04-01 17:50:00|128.07|127.37|127.7|127|128.13|127.43|127.69|126.99|143
1743530100000|2025-04-01 17:55:00|127.71|127.01|127.61|126.91|127.76|127.06|127.47|126.77|86
1743530400000|2025-04-01 18:00:00|127.62|126.92|126.96|126.26|127.64|126.94|126.86|126.16|189
1743530700000|2025-04-01 18:05:00|127|126.3|126.61|125.91|127.04|126.34|126.61|125.91|145
1743531000000|2025-04-01 18:10:00|126.62|125.92|126.71|126.01|126.79|126.09|126.34|125.64|128
1743531300000|2025-04-01 18:15:00|126.67|125.97|125.93|125.23|126.67|125.97|125.9|125.2|116
1743531600000|2025-04-01 18:20:00|125.95|125.25|126.18|125.48|126.34|125.64|125.93|125.23|229
1743531900000|2025-04-01 18:25:00|126.15|125.45|126.66|125.96|126.66|125.96|126.12|125.42|89
1743532200000|2025-04-01 18:30:00|126.65|125.95|126.78|126.08|126.82|126.12|126.58|125.88|154
1743532500000|2025-04-01 18:35:00|126.77|126.07|126.65|125.95|126.93|126.23|126.48|125.78|83
1743532800000|2025-04-01 18:40:00|126.69|125.99|126.9|126.2|126.92|126.22|126.64|125.94|162
1743533100000|2025-04-01 18:45:00|126.89|126.19|126.62|125.92|126.95|126.25|126.62|125.92|132
1743533400000|2025-04-01 18:50:00|126.58|125.88|126.53|125.83|126.6|125.9|126.36|125.66|118
1743533700000|2025-04-01 18:55:00|126.57|125.87|126.84|126.14|126.84|126.14|126.57|125.87|81
1743534000000|2025-04-01 19:00:00|126.83|126.13|126.87|126.17|126.97|126.27|126.78|126.08|144
1743534300000|2025-04-01 19:05:00|126.88|126.18|127.13|126.43|127.15|126.45|126.87|126.17|75
1743534600000|2025-04-01 19:10:00|127.14|126.44|127.25|126.55|127.25|126.55|127.09|126.39|84
1743534900000|2025-04-01 19:15:00|127.26|126.56|127.08|126.38|127.41|126.71|127.03|126.33|95
1743535200000|2025-04-01 19:20:00|127.07|126.37|127.16|126.46|127.18|126.48|126.89|126.19|113
1743535500000|2025-04-01 19:25:00|127.15|126.45|126.98|126.28|127.33|126.63|126.98|126.28|71
1743535800000|2025-04-01 19:30:00|126.99|126.29|127.15|126.45|127.29|126.59|126.99|126.29|82
1743536100000|2025-04-01 19:35:00|127.08|126.38|127.14|126.44|127.14|126.44|126.87|126.17|57
1743536400000|2025-04-01 19:40:00|127.22|126.52|127.12|126.42|127.22|126.52|127.07|126.37|61
1743536700000|2025-04-01 19:45:00|127.11|126.41|127.22|126.52|127.33|126.63|127.08|126.38|124
1743537000000|2025-04-01 19:50:00|127.23|126.53|127.33|126.63|127.33|126.63|127.15|126.45|55
1743537300000|2025-04-01 19:55:00|127.29|126.59|127.17|126.47|127.29|126.59|126.98|126.28|63
1743537600000|2025-04-01 20:00:00|127.18|126.48|126.67|125.97|127.18|126.48|126.64|125.94|144
1743537900000|2025-04-01 20:05:00|126.68|125.98|126.37|125.67|126.72|126.02|126.37|125.67|153
1743538200000|2025-04-01 20:10:00|126.38|125.68|126.78|126.08|126.8|126.1|126.36|125.66|120
1743538500000|2025-04-01 20:15:00|126.77|126.07|126.32|125.62|127.08|126.38|126.32|125.62|148
1743538800000|2025-04-01 20:20:00|126.33|125.63|126.31|125.61|126.44|125.74|126.1|125.4|133
1743539100000|2025-04-01 20:25:00|126.3|125.6|125.86|125.16|126.38|125.68|125.86|125.16|124
1743539400000|2025-04-01 20:30:00|125.85|125.15|126.21|125.51|126.26|125.56|125.7|125|84
1743539700000|2025-04-01 20:35:00|126.19|125.49|126.21|125.51|126.3|125.6|126.04|125.34|100
1743540000000|2025-04-01 20:40:00|126.19|125.49|126.1|125.4|126.39|125.69|126.08|125.38|59
1743540300000|2025-04-01 20:45:00|126.12|125.42|126.29|125.59|126.4|125.7|126.06|125.36|159
1743540600000|2025-04-01 20:50:00|126.31|125.61|126.73|126.03|127.03|126.33|126.31|125.61|143
1743540900000|2025-04-01 20:55:00|126.72|126.02|126.79|126.09|126.89|126.19|126.68|125.98|111
1743541200000|2025-04-01 21:00:00|126.8|126.1|126.63|125.93|126.83|126.13|126.47|125.77|107
1743541500000|2025-04-01 21:05:00|126.62|125.92|127|126.3|127.01|126.31|126.56|125.86|111
1743541800000|2025-04-01 21:10:00|127.02|126.32|127.01|126.31|127.12|126.42|126.95|126.25|62
1743542100000|2025-04-01 21:15:00|126.98|126.28|127.02|126.32|127.04|126.34|126.73|126.03|56
1743542400000|2025-04-01 21:20:00|127.04|126.34|127.05|126.35|127.07|126.37|126.89|126.19|22
1743542700000|2025-04-01 21:25:00|127.04|126.34|126.77|126.07|127.04|126.34|126.73|126.03|23
1743543000000|2025-04-01 21:30:00|126.78|126.08|126.75|126.05|126.79|126.09|126.57|125.87|30
1743543300000|2025-04-01 21:35:00|126.76|126.06|127.01|126.31|127.03|126.33|126.67|125.97|96
1743543600000|2025-04-01 21:40:00|127|126.3|126.93|126.23|127|126.3|126.73|126.03|56
1743543900000|2025-04-01 21:45:00|126.92|126.22|126.81|126.11|126.93|126.23|126.76|126.06|45
1743544200000|2025-04-01 21:50:00|126.8|126.1|126.77|126.07|126.92|126.22|126.77|126.07|23
1743544500000|2025-04-01 21:55:00|126.78|126.08|126.67|125.97|126.78|126.08|126.66|125.96|39
1743544800000|2025-04-01 22:00:00|126.68|125.98|126.55|125.85|126.69|125.99|126.28|125.58|115
1743545100000|2025-04-01 22:05:00|126.56|125.86|126.81|126.11|126.86|126.16|126.56|125.86|54
1743545400000|2025-04-01 22:10:00|126.78|126.08|126.91|126.21|126.99|126.29|126.73|126.03|134
1743545700000|2025-04-01 22:15:00|126.9|126.2|126.9|126.2|126.94|126.24|126.85|126.15|55
1743546000000|2025-04-01 22:20:00|126.89|126.19|126.93|126.23|127|126.3|126.73|126.03|73
1743546300000|2025-04-01 22:25:00|126.94|126.24|127.24|126.54|127.26|126.56|126.92|126.22|61
1743546600000|2025-04-01 22:30:00|127.25|126.55|127.35|126.65|127.35|126.65|127.08|126.38|38
1743546900000|2025-04-01 22:35:00|127.37|126.67|127.33|126.63|127.39|126.69|127.11|126.41|74
1743547200000|2025-04-01 22:40:00|127.32|126.62|127.27|126.57|127.39|126.69|127.21|126.51|95
1743547500000|2025-04-01 22:45:00|127.28|126.58|127.36|126.66|127.39|126.69|127.24|126.54|85
1743547800000|2025-04-01 22:50:00|127.35|126.65|127.42|126.72|127.54|126.84|127.34|126.64|52
1743548100000|2025-04-01 22:55:00|127.45|126.75|127.14|126.44|127.45|126.75|127.14|126.44|24
1743548400000|2025-04-01 23:00:00|127.15|126.45|126.95|126.25|127.18|126.48|126.95|126.25|62
1743548700000|2025-04-01 23:05:00|126.96|126.26|126.6|125.9|126.99|126.29|126.51|125.81|70
1743549000000|2025-04-01 23:10:00|126.62|125.92|126.88|126.18|126.88|126.18|126.58|125.88|65
1743549300000|2025-04-01 23:15:00|126.89|126.19|127.29|126.59|127.38|126.68|126.89|126.19|65
1743549600000|2025-04-01 23:20:00|127.3|126.6|127.38|126.68|127.38|126.68|127.3|126.6|12
1743549900000|2025-04-01 23:25:00|127.4|126.7|127.49|126.79|127.52|126.82|127.34|126.64|48
1743550200000|2025-04-01 23:30:00|127.5|126.8|127.67|126.97|127.87|127.17|127.47|126.77|80
1743550500000|2025-04-01 23:35:00|127.68|126.98|127.35|126.65|127.73|127.03|127.29|126.59|69
1743550800000|2025-04-01 23:40:00|127.36|126.66|127.37|126.67|127.41|126.71|127.3|126.6|37
1743551100000|2025-04-01 23:45:00|127.35|126.65|127.09|126.39|127.35|126.65|127.09|126.39|16
1743551400000|2025-04-01 23:50:00|127.08|126.38|127.06|126.36|127.19|126.49|127.06|126.36|29
1743551700000|2025-04-01 23:55:00|127.07|126.37|127.05|126.35|127.07|126.37|126.96|126.26|20
1743552000000|2025-04-02 00:00:00|127.01|126.31|127|126.3|127.04|126.34|126.77|126.07|86
1743552300000|2025-04-02 00:05:00|126.99|126.29|126.93|126.23|127.13|126.43|126.85|126.15|153
1743552600000|2025-04-02 00:10:00|126.94|126.24|126.76|126.06|126.98|126.28|126.75|126.05|80
1743552900000|2025-04-02 00:15:00|126.75|126.05|126.75|126.05|127.11|126.41|126.75|126.05|151
1743553200000|2025-04-02 00:20:00|126.78|126.08|126.94|126.24|126.94|126.24|126.73|126.03|109
1743553500000|2025-04-02 00:25:00|126.93|126.23|126.59|125.89|127.01|126.31|126.59|125.89|90
1743553800000|2025-04-02 00:30:00|126.58|125.88|127.26|126.56|127.27|126.57|126.56|125.86|127
1743554100000|2025-04-02 00:35:00|127.27|126.57|127.03|126.33|127.27|126.57|127.03|126.33|76
1743554400000|2025-04-02 00:40:00|127.02|126.32|126.82|126.12|127.06|126.36|126.73|126.03|101
1743554700000|2025-04-02 00:45:00|126.84|126.14|126.93|126.23|127.15|126.45|126.84|126.14|117
1743555000000|2025-04-02 00:50:00|126.92|126.22|126.76|126.06|126.97|126.27|126.73|126.03|104
1743555300000|2025-04-02 00:55:00|126.75|126.05|126.56|125.86|126.75|126.05|126.49|125.79|76
1743555600000|2025-04-02 01:00:00|126.57|125.87|126.25|125.55|126.58|125.88|125.99|125.29|112
1743555900000|2025-04-02 01:05:00|126.24|125.54|125.79|125.09|126.46|125.76|125.79|125.09|168
1743556200000|2025-04-02 01:10:00|125.8|125.1|125.85|125.15|126|125.3|125.77|125.07|218
1743556500000|2025-04-02 01:15:00|125.84|125.14|125.97|125.27|126.11|125.41|125.78|125.08|167
1743556800000|2025-04-02 01:20:00|125.98|125.28|125.78|125.08|125.98|125.28|125.77|125.07|62
1743557100000|2025-04-02 01:25:00|125.81|125.11|125.94|125.24|126.1|125.4|125.81|125.11|118
1743557400000|2025-04-02 01:30:00|125.97|125.27|126.07|125.37|126.24|125.54|125.91|125.21|139
1743557700000|2025-04-02 01:35:00|126.11|125.41|126.4|125.7|126.54|125.84|126.11|125.41|133
1743558000000|2025-04-02 01:40:00|126.39|125.69|126.34|125.64|126.53|125.83|126.34|125.64|94
1743558300000|2025-04-02 01:45:00|126.25|125.55|125.99|125.29|126.32|125.62|125.96|125.26|72
1743558600000|2025-04-02 01:50:00|126.01|125.31|125.99|125.29|126.06|125.36|125.82|125.12|129
1743558900000|2025-04-02 01:55:00|125.94|125.24|126.07|125.37|126.08|125.38|125.86|125.16|59
1743559200000|2025-04-02 02:00:00|126.08|125.38|125.82|125.12|126.14|125.44|125.82|125.12|141
1743559500000|2025-04-02 02:05:00|125.8|125.1|124.77|124.07|125.8|125.1|124.77|124.07|146
1743559800000|2025-04-02 02:10:00|124.76|124.06|124.72|124.02|124.86|124.16|124.53|123.83|107
1743560100000|2025-04-02 02:15:00|124.71|124.01|124.73|124.03|124.9|124.2|124.53|123.83|90
1743560400000|2025-04-02 02:20:00|124.74|124.04|124.81|124.11|124.81|124.11|124.53|123.83|149
1743560700000|2025-04-02 02:25:00|124.8|124.1|124.95|124.25|125|124.3|124.77|124.07|104
1743561000000|2025-04-02 02:30:00|124.94|124.24|124.9|124.2|125.12|124.42|124.86|124.16|111
1743561300000|2025-04-02 02:35:00|124.92|124.22|124.76|124.06|124.92|124.22|124.58|123.88|72
1743561600000|2025-04-02 02:40:00|124.72|124.02|124.78|124.08|124.82|124.12|124.6|123.9|124
1743561900000|2025-04-02 02:45:00|124.79|124.09|125.14|124.44|125.31|124.61|124.79|124.09|159
1743562200000|2025-04-02 02:50:00|125.16|124.46|125.43|124.73|125.48|124.78|125.15|124.45|103
1743562500000|2025-04-02 02:55:00|125.42|124.72|125.12|124.42|125.43|124.73|125.08|124.38|62
1743562800000|2025-04-02 03:00:00|125.11|124.41|125.29|124.59|125.37|124.67|125.05|124.35|137
1743563100000|2025-04-02 03:05:00|125.32|124.62|125.37|124.67|125.49|124.79|125.18|124.48|99
1743563400000|2025-04-02 03:10:00|125.36|124.66|125.54|124.84|125.58|124.88|125.35|124.65|50
1743563700000|2025-04-02 03:15:00|125.52|124.82|125.27|124.57|125.63|124.93|125.22|124.52|84
1743564000000|2025-04-02 03:20:00|125.26|124.56|125.18|124.48|125.26|124.56|125.04|124.34|123
1743564300000|2025-04-02 03:25:00|125.19|124.49|125.21|124.51|125.23|124.53|125.07|124.37|131
1743564600000|2025-04-02 03:30:00|125.22|124.52|125.14|124.44|125.35|124.65|125.1|124.4|163
1743564900000|2025-04-02 03:35:00|125.11|124.41|124.84|124.14|125.11|124.41|124.64|123.94|92
1743565200000|2025-04-02 03:40:00|124.85|124.15|125.05|124.35|125.05|124.35|124.79|124.09|126
1743565500000|2025-04-02 03:45:00|125.06|124.36|124.9|124.2|125.1|124.4|124.9|124.2|130
1743565800000|2025-04-02 03:50:00|124.89|124.19|124.77|124.07|125|124.3|124.75|124.05|78
1743566100000|2025-04-02 03:55:00|124.79|124.09|124.68|123.98|124.89|124.19|124.64|123.94|83
1743566400000|2025-04-02 04:00:00|124.67|123.97|124.94|124.24|124.96|124.26|124.64|123.94|118
1743566700000|2025-04-02 04:05:00|124.95|124.25|124.88|124.18|124.99|124.29|124.64|123.94|66
1743567000000|2025-04-02 04:10:00|124.89|124.19|125.1|124.4|125.1|124.4|124.81|124.11|94
1743567300000|2025-04-02 04:15:00|125.12|124.42|125.3|124.6|125.3|124.6|125|124.3|77
1743567600000|2025-04-02 04:20:00|125.29|124.59|125.35|124.65|125.35|124.65|125.22|124.52|45
1743567900000|2025-04-02 04:25:00|125.34|124.64|125.19|124.49|125.34|124.64|125.16|124.46|75
1743568200000|2025-04-02 04:30:00|125.17|124.47|124.89|124.19|125.17|124.47|124.86|124.16|156
1743568500000|2025-04-02 04:35:00|124.86|124.16|124.85|124.15|125|124.3|124.82|124.12|144
1743568800000|2025-04-02 04:40:00|124.86|124.16|124.82|124.12|125|124.3|124.79|124.09|133
1743569100000|2025-04-02 04:45:00|124.85|124.15|125.02|124.32|125.12|124.42|124.83|124.13|84
1743569400000|2025-04-02 04:50:00|125.03|124.33|125.1|124.4|125.11|124.41|124.89|124.19|113
1743569700000|2025-04-02 04:55:00|125.11|124.41|125.25|124.55|125.34|124.64|125.04|124.34|102
1743570000000|2025-04-02 05:00:00|125.24|124.54|124.78|124.08|125.26|124.56|124.69|123.99|147
1743570300000|2025-04-02 05:05:00|124.79|124.09|124.81|124.11|124.81|124.11|124.69|123.99|68
1743570600000|2025-04-02 05:10:00|124.8|124.1|124.64|123.94|124.8|124.1|124.64|123.94|51
1743570900000|2025-04-02 05:15:00|124.6|123.9|124.46|123.76|124.6|123.9|124.19|123.49|244
1743571200000|2025-04-02 05:20:00|124.45|123.75|124.35|123.65|124.45|123.75|124.3|123.6|144
1743571500000|2025-04-02 05:25:00|124.38|123.68|124.16|123.46|124.48|123.78|124.15|123.45|130
1743571800000|2025-04-02 05:30:00|124.17|123.47|124.33|123.63|124.44|123.74|124.15|123.45|179
1743572100000|2025-04-02 05:35:00|124.34|123.64|124.29|123.59|124.36|123.66|124.15|123.45|112
1743572400000|2025-04-02 05:40:00|124.3|123.6|124.37|123.67|124.45|123.75|124.25|123.55|134
1743572700000|2025-04-02 05:45:00|124.39|123.69|124.5|123.8|124.51|123.81|124.38|123.68|137
1743573000000|2025-04-02 05:50:00|124.49|123.79|124.01|123.31|124.5|123.8|124.01|123.31|100
1743573300000|2025-04-02 05:55:00|124|123.3|124.12|123.42|124.2|123.5|123.86|123.16|117
1743573600000|2025-04-02 06:00:00|124.11|123.41|124.28|123.58|124.28|123.58|124.07|123.37|134
1743573900000|2025-04-02 06:05:00|124.29|123.59|124.41|123.71|124.47|123.77|124.29|123.59|69
1743574200000|2025-04-02 06:10:00|124.4|123.7|124.44|123.74|124.48|123.78|124.23|123.53|96
1743574500000|2025-04-02 06:15:00|124.43|123.73|124.3|123.6|124.56|123.86|124.24|123.54|178
1743574800000|2025-04-02 06:20:00|124.32|123.62|124.45|123.75|124.51|123.81|124.29|123.59|186
1743575100000|2025-04-02 06:25:00|124.46|123.76|124.64|123.94|124.64|123.94|124.34|123.64|65
1743575400000|2025-04-02 06:30:00|124.63|123.93|124.64|123.94|124.64|123.94|124.32|123.62|102
1743575700000|2025-04-02 06:35:00|124.62|123.92|124.76|124.06|124.78|124.08|124.55|123.85|57
1743576000000|2025-04-02 06:40:00|124.77|124.07|124.85|124.15|124.94|124.24|124.66|123.96|98
1743576300000|2025-04-02 06:45:00|124.84|124.14|124.57|123.87|124.84|124.14|124.57|123.87|89
1743576600000|2025-04-02 06:50:00|124.56|123.86|124.65|123.95|124.65|123.95|124.48|123.78|65
1743576900000|2025-04-02 06:55:00|124.64|123.94|124.38|123.68|124.69|123.99|124.36|123.66|102
1743577200000|2025-04-02 07:00:00|124.39|123.69|124.45|123.75|124.55|123.85|124.36|123.66|176
1743577500000|2025-04-02 07:05:00|124.44|123.74|124.35|123.65|124.46|123.76|124.34|123.64|35
1743577800000|2025-04-02 07:10:00|124.33|123.63|124.53|123.83|124.55|123.85|124.32|123.62|95
1743578100000|2025-04-02 07:15:00|124.52|123.82|124.58|123.88|124.71|124.01|124.47|123.77|100
1743578400000|2025-04-02 07:20:00|124.57|123.87|124.68|123.98|124.75|124.05|124.55|123.85|88
1743578700000|2025-04-02 07:25:00|124.66|123.96|124.47|123.77|124.71|124.01|124.47|123.77|118
1743579000000|2025-04-02 07:30:00|124.48|123.78|125.03|124.33|125.09|124.39|124.3|123.6|249
1743579300000|2025-04-02 07:35:00|125.04|124.34|124.91|124.21|125.12|124.42|124.79|124.09|239
1743579600000|2025-04-02 07:40:00|124.94|124.24|124.64|123.94|124.95|124.25|124.61|123.91|205
1743579900000|2025-04-02 07:45:00|124.66|123.96|124.56|123.86|124.78|124.08|124.48|123.78|195
1743580200000|2025-04-02 07:50:00|124.55|123.85|124.95|124.25|124.95|124.25|124.5|123.8|137
1743580500000|2025-04-02 07:55:00|124.94|124.24|124.9|124.2|125.01|124.31|124.86|124.16|76
1743580800000|2025-04-02 08:00:00|124.89|124.19|124.78|124.08|125.03|124.33|124.78|124.08|198
1743581100000|2025-04-02 08:05:00|124.79|124.09|124.84|124.14|124.85|124.15|124.71|124.01|72
1743581400000|2025-04-02 08:10:00|124.83|124.13|124.96|124.26|125.05|124.35|124.77|124.07|96
1743581700000|2025-04-02 08:15:00|124.95|124.25|124.87|124.17|124.95|124.25|124.75|124.05|138
1743582000000|2025-04-02 08:20:00|124.88|124.18|124.96|124.26|124.96|124.26|124.82|124.12|96
1743582300000|2025-04-02 08:25:00|124.95|124.25|125.95|125.25|125.95|125.25|124.95|124.25|74
1743582600000|2025-04-02 08:30:00|125.93|125.23|126.12|125.42|126.14|125.44|125.92|125.22|61
1743582900000|2025-04-02 08:35:00|126.11|125.41|125.91|125.21|126.13|125.43|125.72|125.02|78
1743583200000|2025-04-02 08:40:00|125.9|125.2|125.76|125.06|125.92|125.22|125.63|124.93|67
1743583500000|2025-04-02 08:45:00|125.77|125.07|125.54|124.84|125.83|125.13|125.52|124.82|81
1743583800000|2025-04-02 08:50:00|125.55|124.85|125.54|124.84|125.65|124.95|125.52|124.82|87
1743584100000|2025-04-02 08:55:00|125.55|124.85|125.83|125.13|125.83|125.13|125.51|124.81|94
1743584400000|2025-04-02 09:00:00|125.8|125.1|126.25|125.55|126.25|125.55|125.69|124.99|90
1743584700000|2025-04-02 09:05:00|126.24|125.54|126.56|125.86|126.87|126.17|126.23|125.53|128
1743585000000|2025-04-02 09:10:00|126.57|125.87|126.74|126.04|126.98|126.28|126.57|125.87|83
1743585300000|2025-04-02 09:15:00|126.73|126.03|126.48|125.78|126.78|126.08|126.35|125.65|137
1743585600000|2025-04-02 09:20:00|126.47|125.77|126.13|125.43|126.63|125.93|126.13|125.43|164
1743585900000|2025-04-02 09:25:00|126.11|125.41|126.3|125.6|126.34|125.64|126.03|125.33|112
1743586200000|2025-04-02 09:30:00|126.29|125.59|126.39|125.69|126.51|125.81|126.22|125.52|108
1743586500000|2025-04-02 09:35:00|126.37|125.67|125.83|125.13|126.4|125.7|125.83|125.13|97
1743586800000|2025-04-02 09:40:00|125.89|125.19|125.94|125.24|126|125.3|125.88|125.18|88
1743587100000|2025-04-02 09:45:00|125.92|125.22|126.07|125.37|126.07|125.37|125.83|125.13|51
1743587400000|2025-04-02 09:50:00|126.1|125.4|126.28|125.58|126.3|125.6|126.1|125.4|66
1743587700000|2025-04-02 09:55:00|126.29|125.59|126.4|125.7|126.4|125.7|126.19|125.49|96
1743588000000|2025-04-02 10:00:00|126.39|125.69|126.22|125.52|126.43|125.73|126.06|125.36|224
1743588300000|2025-04-02 10:05:00|126.21|125.51|126.42|125.72|126.44|125.74|126.2|125.5|111
1743588600000|2025-04-02 10:10:00|126.41|125.71|126.32|125.62|126.42|125.72|126.22|125.52|132
1743588900000|2025-04-02 10:15:00|126.34|125.64|126.57|125.87|126.61|125.91|126.34|125.64|92
1743589200000|2025-04-02 10:20:00|126.58|125.88|126.74|126.04|126.81|126.11|126.57|125.87|86
1743589500000|2025-04-02 10:25:00|126.71|126.01|126.33|125.63|126.72|126.02|126.29|125.59|77
1743589800000|2025-04-02 10:30:00|126.32|125.62|125.94|125.24|126.33|125.63|125.83|125.13|72
1743590100000|2025-04-02 10:35:00|125.96|125.26|126.14|125.44|126.19|125.49|125.96|125.26|56
1743590400000|2025-04-02 10:40:00|126.15|125.45|126.16|125.46|126.22|125.52|125.99|125.29|105
1743590700000|2025-04-02 10:45:00|126.17|125.47|126.25|125.55|126.27|125.57|126.13|125.43|38
1743591000000|2025-04-02 10:50:00|126.26|125.56|126.23|125.53|126.34|125.64|126.22|125.52|72
1743591300000|2025-04-02 10:55:00|126.22|125.52|126.07|125.37|126.28|125.58|125.96|125.26|58
1743591600000|2025-04-02 11:00:00|126.08|125.38|126.22|125.52|126.22|125.52|125.99|125.29|156
1743591900000|2025-04-02 11:05:00|126.21|125.51|126.5|125.8|126.5|125.8|126.14|125.44|82
1743592200000|2025-04-02 11:10:00|126.52|125.82|126.39|125.69|126.57|125.87|126.37|125.67|87
1743592500000|2025-04-02 11:15:00|126.4|125.7|126.59|125.89|126.61|125.91|126.4|125.7|59
1743592800000|2025-04-02 11:20:00|126.57|125.87|126.48|125.78|126.59|125.89|126.48|125.78|94
1743593100000|2025-04-02 11:25:00|126.45|125.75|126.31|125.61|126.45|125.75|126.27|125.57|57
1743593400000|2025-04-02 11:30:00|126.3|125.6|126.33|125.63|126.55|125.85|126.23|125.53|114
1743593700000|2025-04-02 11:35:00|126.32|125.62|126.28|125.58|126.44|125.74|126.28|125.58|94
1743594000000|2025-04-02 11:40:00|126.26|125.56|126.29|125.59|126.34|125.64|126.22|125.52|78
1743594300000|2025-04-02 11:45:00|126.33|125.63|126.35|125.65|126.42|125.72|126.24|125.54|100
1743594600000|2025-04-02 11:50:00|126.36|125.66|126.15|125.45|126.38|125.68|126.11|125.41|101
1743594900000|2025-04-02 11:55:00|126.16|125.46|126.02|125.32|126.22|125.52|126|125.3|120
1743595200000|2025-04-02 12:00:00|126.03|125.33|126.27|125.57|126.35|125.65|126.02|125.32|122
1743595500000|2025-04-02 12:05:00|126.26|125.56|125.83|125.13|126.26|125.56|125.83|125.13|143
1743595800000|2025-04-02 12:10:00|125.87|125.17|126.07|125.37|126.07|125.37|125.86|125.16|59
1743596100000|2025-04-02 12:15:00|126.08|125.38|126.07|125.37|126.3|125.6|126|125.3|150
1743596400000|2025-04-02 12:20:00|126.08|125.38|125.94|125.24|126.11|125.41|125.83|125.13|83
1743596700000|2025-04-02 12:25:00|125.93|125.23|125.54|124.84|125.99|125.29|125.54|124.84|156
1743597000000|2025-04-02 12:30:00|125.55|124.85|125.63|124.93|125.77|125.07|125.54|124.84|190
1743597300000|2025-04-02 12:35:00|125.64|124.94|125.86|125.16|125.92|125.22|125.58|124.88|200
1743597600000|2025-04-02 12:40:00|125.89|125.19|126.19|125.49|126.2|125.5|125.84|125.14|212
1743597900000|2025-04-02 12:45:00|126.18|125.48|125.89|125.19|126.18|125.48|125.88|125.18|165
1743598200000|2025-04-02 12:50:00|125.88|125.18|126.8|126.1|126.89|126.19|125.86|125.16|152
1743598500000|2025-04-02 12:55:00|126.79|126.09|126.94|126.24|127.04|126.34|126.75|126.05|243
1743598800000|2025-04-02 13:00:00|126.93|126.23|126.37|125.67|127.04|126.34|126.34|125.64|230
1743599100000|2025-04-02 13:05:00|126.38|125.68|126.31|125.61|126.56|125.86|126.2|125.5|219
1743599400000|2025-04-02 13:10:00|126.3|125.6|126.25|125.55|126.35|125.65|126.15|125.45|172
1743599700000|2025-04-02 13:15:00|126.26|125.56|126.34|125.64|126.35|125.65|126.1|125.4|184
1743600000000|2025-04-02 13:20:00|126.35|125.65|126.42|125.72|126.51|125.81|126.35|125.65|84
1743600300000|2025-04-02 13:25:00|126.39|125.69|125.95|125.25|126.39|125.69|125.92|125.22|144
1743600600000|2025-04-02 13:30:00|125.96|125.26|126.57|125.87|126.57|125.87|125.58|124.88|271
1743600900000|2025-04-02 13:35:00|126.55|125.85|126.83|126.13|127.13|126.43|126.5|125.8|274
1743601200000|2025-04-02 13:40:00|126.8|126.1|126.92|126.22|127.03|126.33|126.5|125.8|360
1743601500000|2025-04-02 13:45:00|126.93|126.23|128.23|127.53|128.23|127.53|126.92|126.22|388
1743601800000|2025-04-02 13:50:00|128.2|127.5|127.66|126.96|128.21|127.51|127.54|126.84|480
1743602100000|2025-04-02 13:55:00|127.67|126.97|126.66|125.96|127.71|127.01|126.66|125.96|307
1743602400000|2025-04-02 14:00:00|126.63|125.93|127.63|126.93|127.75|127.05|126.58|125.88|310
1743602700000|2025-04-02 14:05:00|127.64|126.94|126.97|126.27|127.67|126.97|126.96|126.26|416
1743603000000|2025-04-02 14:10:00|126.96|126.26|126.96|126.26|127.26|126.56|126.6|125.9|272
1743603300000|2025-04-02 14:15:00|126.95|126.25|127.32|126.62|127.5|126.8|126.9|126.2|279
1743603600000|2025-04-02 14:20:00|127.33|126.63|127.16|126.46|127.34|126.64|126.98|126.28|309
1743603900000|2025-04-02 14:25:00|127.11|126.41|127.27|126.57|127.29|126.59|126.9|126.2|252
1743604200000|2025-04-02 14:30:00|127.26|126.56|127.29|126.59|127.51|126.81|127.07|126.37|266
1743604500000|2025-04-02 14:35:00|127.31|126.61|127.13|126.43|127.31|126.61|126.89|126.19|260
1743604800000|2025-04-02 14:40:00|127.12|126.42|127.3|126.6|127.59|126.89|127|126.3|185
1743605100000|2025-04-02 14:45:00|127.32|126.62|127.38|126.68|127.43|126.73|127.24|126.54|238
1743605400000|2025-04-02 14:50:00|127.43|126.73|127.52|126.82|127.64|126.94|127.43|126.73|146
1743605700000|2025-04-02 14:55:00|127.53|126.83|128.08|127.38|128.4|127.7|127.53|126.83|84
1743606000000|2025-04-02 15:00:00|128.07|127.37|128.83|128.13|129.12|128.42|127.94|127.24|312
1743606300000|2025-04-02 15:05:00|128.82|128.12|129.47|128.77|129.76|129.06|128.7|128|417
1743606600000|2025-04-02 15:10:00|129.49|128.79|129.43|128.73|129.64|128.94|129.12|128.42|356
1743606900000|2025-04-02 15:15:00|129.4|128.7|129.19|128.49|129.85|129.15|129.18|128.48|276
1743607200000|2025-04-02 15:20:00|129.18|128.48|129.07|128.37|129.51|128.81|129|128.3|354
1743607500000|2025-04-02 15:25:00|129.11|128.41|129.29|128.59|129.46|128.76|129.11|128.41|295
1743607800000|2025-04-02 15:30:00|129.28|128.58|129.99|129.29|130.44|129.74|129.28|128.58|345
1743608100000|2025-04-02 15:35:00|129.96|129.26|131.05|130.35|131.05|130.35|129.76|129.06|595
1743608400000|2025-04-02 15:40:00|131.07|130.37|131.14|130.44|131.19|130.49|130.71|130.01|382
1743608700000|2025-04-02 15:45:00|131.16|130.46|130.31|129.61|131.35|130.65|130.06|129.36|669
1743609000000|2025-04-02 15:50:00|130.3|129.6|130.24|129.54|130.64|129.94|129.88|129.18|707
1743609300000|2025-04-02 15:55:00|130.32|129.62|130.75|130.05|130.75|130.05|130.18|129.48|476
1743609600000|2025-04-02 16:00:00|130.81|130.11|131.7|131|132.06|131.36|130.81|130.11|501
1743609900000|2025-04-02 16:05:00|131.68|130.98|131.16|130.46|131.85|131.15|131.16|130.46|326
1743610200000|2025-04-02 16:10:00|131.18|130.48|131.74|131.04|131.78|131.08|131.17|130.47|259
1743610500000|2025-04-02 16:15:00|131.83|131.13|131.6|130.9|132.07|131.37|131.55|130.85|150
1743610800000|2025-04-02 16:20:00|131.59|130.89|131.38|130.68|131.88|131.18|131.25|130.55|178
1743611100000|2025-04-02 16:25:00|131.37|130.67|131.35|130.65|131.49|130.79|131.2|130.5|97
1743611400000|2025-04-02 16:30:00|131.36|130.66|131.44|130.74|131.59|130.89|131.36|130.66|80
1743611700000|2025-04-02 16:35:00|131.45|130.75|130.9|130.2|131.45|130.75|130.5|129.8|90
1743612000000|2025-04-02 16:40:00|130.91|130.21|131.05|130.35|131.16|130.46|130.91|130.21|68
1743612300000|2025-04-02 16:45:00|131.06|130.36|131.14|130.44|131.25|130.55|130.82|130.12|93
1743612600000|2025-04-02 16:50:00|131.16|130.46|131.45|130.75|131.79|131.09|131.16|130.46|187
1743612900000|2025-04-02 16:55:00|131.44|130.74|131.5|130.8|131.59|130.89|131.2|130.5|100
1743613200000|2025-04-02 17:00:00|131.51|130.81|131.6|130.9|131.64|130.94|131.41|130.71|163
1743613500000|2025-04-02 17:05:00|131.59|130.89|131.34|130.64|131.6|130.9|131.2|130.5|422
1743613800000|2025-04-02 17:10:00|131.36|130.66|131.79|131.09|131.79|131.09|131.36|130.66|271
1743614100000|2025-04-02 17:15:00|131.78|131.08|131.5|130.8|131.8|131.1|131.38|130.68|125
1743614400000|2025-04-02 17:20:00|131.47|130.77|131.08|130.38|131.5|130.8|130.92|130.22|230
1743614700000|2025-04-02 17:25:00|131.09|130.39|130.51|129.81|131.1|130.4|130.5|129.8|267
1743615000000|2025-04-02 17:30:00|130.5|129.8|130.16|129.46|130.62|129.92|129.98|129.28|305
1743615300000|2025-04-02 17:35:00|130.17|129.47|129.98|129.28|130.35|129.65|129.98|129.28|187
1743615600000|2025-04-02 17:40:00|129.99|129.29|130|129.3|130.12|129.42|129.78|129.08|108
1743615900000|2025-04-02 17:45:00|129.99|129.29|129.73|129.03|130.11|129.41|129.73|129.03|175
1743616200000|2025-04-02 17:50:00|129.76|129.06|129.89|129.19|129.95|129.25|129.73|129.03|236
1743616500000|2025-04-02 17:55:00|129.9|129.2|130|129.3|130.27|129.57|129.9|129.2|182
1743616800000|2025-04-02 18:00:00|129.99|129.29|130.16|129.46|130.27|129.57|129.98|129.28|156
1743617100000|2025-04-02 18:05:00|130.04|129.34|129.79|129.09|130.09|129.39|129.58|128.88|105
1743617400000|2025-04-02 18:10:00|129.81|129.11|129.94|129.24|130.01|129.31|129.62|128.92|254
1743617700000|2025-04-02 18:15:00|129.93|129.23|129.83|129.13|130.09|129.39|129.71|129.01|220
1743618000000|2025-04-02 18:20:00|129.85|129.15|129.89|129.19|129.96|129.26|129.8|129.1|142
1743618300000|2025-04-02 18:25:00|129.88|129.18|129.74|129.04|130.09|129.39|129.71|129.01|91
1743618600000|2025-04-02 18:30:00|129.73|129.03|129.86|129.16|129.92|129.22|129.71|129.01|309
1743618900000|2025-04-02 18:35:00|129.87|129.17|130.4|129.7|130.47|129.77|129.81|129.11|162
1743619200000|2025-04-02 18:40:00|130.41|129.71|130.49|129.79|130.65|129.95|130.4|129.7|121
1743619500000|2025-04-02 18:45:00|130.5|129.8|130.52|129.82|130.56|129.86|130.22|129.52|188
1743619800000|2025-04-02 18:50:00|130.51|129.81|130.49|129.79|130.51|129.81|130.31|129.61|123
1743620100000|2025-04-02 18:55:00|130.48|129.78|130.38|129.68|130.48|129.78|130.38|129.68|56
1743620400000|2025-04-02 19:00:00|130.4|129.7|130.66|129.96|130.75|130.05|130.4|129.7|125
1743620700000|2025-04-02 19:05:00|130.68|129.98|130.89|130.19|130.89|130.19|130.68|129.98|53
1743621000000|2025-04-02 19:10:00|130.87|130.17|130.93|130.23|130.93|130.23|130.73|130.03|95
1743621300000|2025-04-02 19:15:00|130.91|130.21|130.63|129.93|131.02|130.32|130.57|129.87|85
1743621600000|2025-04-02 19:20:00|130.61|129.91|130.84|130.14|130.84|130.14|130.48|129.78|114
1743621900000|2025-04-02 19:25:00|130.79|130.09|130.74|130.04|130.79|130.09|130.56|129.86|91
1743622200000|2025-04-02 19:30:00|130.73|130.03|130.79|130.09|130.81|130.11|130.57|129.87|104
1743622500000|2025-04-02 19:35:00|130.76|130.06|130.79|130.09|130.85|130.15|130.73|130.03|76
1743622800000|2025-04-02 19:40:00|130.8|130.1|130.91|130.21|130.92|130.22|130.73|130.03|67
1743623100000|2025-04-02 19:45:00|130.9|130.2|131.13|130.43|131.13|130.43|130.9|130.2|23
1743623400000|2025-04-02 19:50:00|131.1|130.4|131.02|130.32|131.14|130.44|130.96|130.26|78
1743623700000|2025-04-02 19:55:00|131.03|130.33|131.84|131.14|131.85|131.15|131.03|130.33|155
1743624000000|2025-04-02 20:00:00|131.85|131.15|131.53|130.83|132.09|131.39|131.41|130.71|237
1743624300000|2025-04-02 20:05:00|131.54|130.84|131.06|130.36|131.85|131.15|131.06|130.36|304
1743624600000|2025-04-02 20:10:00|131.01|130.31|134.06|133.36|134.82|134.12|129.54|128.84|752
1743624900000|2025-04-02 20:15:00|133.99|133.29|135.52|134.82|136.48|135.78|133.14|132.44|897
1743625200000|2025-04-02 20:20:00|135.5|134.8|133.31|132.61|135.5|134.8|133.1|132.4|838
1743625500000|2025-04-02 20:25:00|133.3|132.6|129.67|128.97|134.25|133.55|128.8|128.1|931
1743625800000|2025-04-02 20:30:00|129.71|129.01|129.38|128.68|130.54|129.84|128.73|128.03|907
1743626100000|2025-04-02 20:35:00|129.36|128.66|128.28|127.58|129.56|128.86|127.7|127|711
1743626400000|2025-04-02 20:40:00|128.27|127.57|127.7|127|128.34|127.64|127.24|126.54|631
1743626700000|2025-04-02 20:45:00|127.69|126.99|128.49|127.79|128.57|127.87|127.36|126.66|461
1743627000000|2025-04-02 20:50:00|128.48|127.78|128.75|128.05|129.1|128.4|128.1|127.4|383
1743627300000|2025-04-02 20:55:00|128.74|128.04|128.36|127.66|128.91|128.21|128.31|127.61|282
1743627600000|2025-04-02 21:00:00|128.37|127.67|127.62|126.92|128.63|127.93|127.56|126.86|334
1743627900000|2025-04-02 21:05:00|127.61|126.91|125.99|125.29|127.61|126.91|125.82|125.12|298
1743628200000|2025-04-02 21:10:00|126|125.3|125.78|125.08|126.05|125.35|125.43|124.73|383
1743628500000|2025-04-02 21:15:00|125.75|125.05|125.68|124.98|125.92|125.22|125.25|124.55|373
1743628800000|2025-04-02 21:20:00|125.66|124.96|125.52|124.82|125.68|124.98|125.06|124.36|305
1743629100000|2025-04-02 21:25:00|125.51|124.81|125.22|124.52|125.51|124.81|125.06|124.36|159
1743629400000|2025-04-02 21:30:00|125.23|124.53|125.36|124.66|125.55|124.85|125.05|124.35|233
1743629700000|2025-04-02 21:35:00|125.33|124.63|126.2|125.5|126.25|125.55|125.31|124.61|176
1743630000000|2025-04-02 21:40:00|126.21|125.51|126.22|125.52|126.3|125.6|125.76|125.06|141
1743630300000|2025-04-02 21:45:00|126.23|125.53|125.37|124.67|126.24|125.54|125.36|124.66|120
1743630600000|2025-04-02 21:50:00|125.36|124.66|125.71|125.01|125.71|125.01|125.29|124.59|74
1743630900000|2025-04-02 21:55:00|125.7|125|125.66|124.96|125.87|125.17|125.38|124.68|164
1743631200000|2025-04-02 22:00:00|125.63|124.93|124.39|123.69|125.63|124.93|124.39|123.69|187
1743631500000|2025-04-02 22:05:00|124.38|123.68|123.91|123.21|124.38|123.68|123.86|123.16|169
1743631800000|2025-04-02 22:10:00|123.92|123.22|122.69|121.99|124.06|123.36|121.96|121.26|479
1743632100000|2025-04-02 22:15:00|122.68|121.98|122.21|121.51|122.71|122.01|121.72|121.02|548
1743632400000|2025-04-02 22:20:00|122.17|121.47|121.72|121.02|122.17|121.47|121.49|120.79|410
1743632700000|2025-04-02 22:25:00|121.71|121.01|121.64|120.94|121.85|121.15|121.41|120.71|260
1743633000000|2025-04-02 22:30:00|121.6|120.9|120.76|120.06|121.64|120.94|120.76|120.06|291
1743633300000|2025-04-02 22:35:00|120.8|120.1|120.64|119.94|121.16|120.46|120.49|119.79|280
1743633600000|2025-04-02 22:40:00|120.62|119.92|119.44|118.74|120.8|120.1|119.43|118.73|408
1743633900000|2025-04-02 22:45:00|119.45|118.75|120.39|119.69|120.39|119.69|119.18|118.48|494
1743634200000|2025-04-02 22:50:00|120.4|119.7|119.9|119.2|120.42|119.72|119.69|118.99|410
1743634500000|2025-04-02 22:55:00|119.89|119.19|119.04|118.34|119.89|119.19|118.63|117.93|403
1743634800000|2025-04-02 23:00:00|119|118.3|119.01|118.31|119.1|118.4|118.07|117.37|555
1743635100000|2025-04-02 23:05:00|119|118.3|118.61|117.91|119.1|118.4|118.61|117.91|394
1743635400000|2025-04-02 23:10:00|118.62|117.92|119.27|118.57|119.3|118.6|118.61|117.91|321
1743635700000|2025-04-02 23:15:00|119.26|118.56|118.45|117.75|119.27|118.57|118.19|117.49|265
1743636000000|2025-04-02 23:20:00|118.44|117.74|119.11|118.41|119.29|118.59|118.39|117.69|252
1743636300000|2025-04-02 23:25:00|119.06|118.36|119.85|119.15|119.85|119.15|119.02|118.32|218
1743636600000|2025-04-02 23:30:00|119.84|119.14|119.51|118.81|119.84|119.14|119.36|118.66|217
1743636900000|2025-04-02 23:35:00|119.5|118.8|119.54|118.84|119.57|118.87|119.14|118.44|157
1743637200000|2025-04-02 23:40:00|119.53|118.83|119.58|118.88|119.74|119.04|119.37|118.67|180
1743637500000|2025-04-02 23:45:00|119.56|118.86|118.79|118.09|119.57|118.87|118.79|118.09|209
1743637800000|2025-04-02 23:50:00|118.78|118.08|118.41|117.71|118.78|118.08|118.13|117.43|322
1743638100000|2025-04-02 23:55:00|118.4|117.7|117.75|117.05|118.4|117.7|117.58|116.88|271
1743638400000|2025-04-03 00:00:00|117.76|117.06|116.9|116.2|117.87|117.17|116.66|115.96|340
1743638700000|2025-04-03 00:05:00|116.89|116.19|118.31|117.61|118.31|117.61|116.89|116.19|386
1743639000000|2025-04-03 00:10:00|118.29|117.59|118.42|117.72|118.76|118.06|118|117.3|195
1743639300000|2025-04-03 00:15:00|118.41|117.71|119.19|118.49|119.24|118.54|118.19|117.49|247
1743639600000|2025-04-03 00:20:00|119.17|118.47|119.67|118.97|119.86|119.16|119.13|118.43|222
1743639900000|2025-04-03 00:25:00|119.66|118.96|119.22|118.52|119.87|119.17|119.02|118.32|214
1743640200000|2025-04-03 00:30:00|119.24|118.54|119.88|119.18|120.18|119.48|119.19|118.49|228
1743640500000|2025-04-03 00:35:00|119.84|119.14|120.24|119.54|120.48|119.78|119.77|119.07|164
1743640800000|2025-04-03 00:40:00|120.25|119.55|119.99|119.29|120.34|119.64|119.74|119.04|289
1743641100000|2025-04-03 00:45:00|120.01|119.31|119.75|119.05|120.16|119.46|119.62|118.92|285
1743641400000|2025-04-03 00:50:00|119.74|119.04|119.96|119.26|119.96|119.26|119.36|118.66|176
1743641700000|2025-04-03 00:55:00|119.95|119.25|120.32|119.62|120.32|119.62|119.9|119.2|175
1743642000000|2025-04-03 01:00:00|120.31|119.61|120.4|119.7|120.49|119.79|119.95|119.25|296
1743642300000|2025-04-03 01:05:00|120.34|119.64|120.23|119.53|120.35|119.65|119.83|119.13|244
1743642600000|2025-04-03 01:10:00|120.21|119.51|120.43|119.73|120.51|119.81|119.86|119.16|173
1743642900000|2025-04-03 01:15:00|120.42|119.72|119.95|119.25|120.49|119.79|119.88|119.18|270
1743643200000|2025-04-03 01:20:00|119.92|119.22|119.57|118.87|120.05|119.35|119.09|118.39|140
1743643500000|2025-04-03 01:25:00|119.6|118.9|119.84|119.14|119.84|119.14|119.5|118.8|37
1743643800000|2025-04-03 01:30:00|119.85|119.15|119.74|119.04|119.9|119.2|119.52|118.82|112
1743644100000|2025-04-03 01:35:00|119.73|119.03|119.94|119.24|119.97|119.27|119.58|118.88|51
1743644400000|2025-04-03 01:40:00|119.96|119.26|119.98|119.28|120.05|119.35|119.76|119.06|75
1743644700000|2025-04-03 01:45:00|119.97|119.27|120.32|119.62|120.35|119.65|119.96|119.26|80
1743645000000|2025-04-03 01:50:00|120.29|119.59|120.31|119.61|120.73|120.03|120.26|119.56|111
1743645300000|2025-04-03 01:55:00|120.3|119.6|119.86|119.16|120.39|119.69|119.63|118.93|136
1743645600000|2025-04-03 02:00:00|119.83|119.13|120.18|119.48|120.35|119.65|119.67|118.97|166
1743645900000|2025-04-03 02:05:00|120.17|119.47|119.96|119.26|120.19|119.49|119.88|119.18|92
1743646200000|2025-04-03 02:10:00|119.98|119.28|119.87|119.17|120.15|119.45|119.86|119.16|149
1743646500000|2025-04-03 02:15:00|119.86|119.16|119.55|118.85|120|119.3|119.46|118.76|185
1743646800000|2025-04-03 02:20:00|119.54|118.84|120.04|119.34|120.04|119.34|119.52|118.82|197
1743647100000|2025-04-03 02:25:00|120.03|119.33|120.2|119.5|120.29|119.59|119.87|119.17|105
1743647400000|2025-04-03 02:30:00|120.21|119.51|120.1|119.4|120.22|119.52|120.1|119.4|96
1743647700000|2025-04-03 02:35:00|120.09|119.39|120.48|119.78|120.5|119.8|120.02|119.32|117
1743648000000|2025-04-03 02:40:00|120.47|119.77|120.52|119.82|120.61|119.91|120.39|119.69|140
1743648300000|2025-04-03 02:45:00|120.55|119.85|120.79|120.09|120.79|120.09|120.43|119.73|187
1743648600000|2025-04-03 02:50:00|120.78|120.08|121.08|120.38|121.08|120.38|120.74|120.04|36
1743648900000|2025-04-03 02:55:00|121.07|120.37|121.11|120.41|121.11|120.41|120.96|120.26|89
1743649200000|2025-04-03 03:00:00|121.1|120.4|120.61|119.91|121.22|120.52|120.61|119.91|79
1743649500000|2025-04-03 03:05:00|120.6|119.9|120.66|119.96|120.71|120.01|120.44|119.74|87
1743649800000|2025-04-03 03:10:00|120.65|119.95|120.54|119.84|120.67|119.97|120.48|119.78|60
1743650100000|2025-04-03 03:15:00|120.55|119.85|120.8|120.1|120.85|120.15|120.51|119.81|121
1743650400000|2025-04-03 03:20:00|120.81|120.11|120.84|120.14|121.01|120.31|120.8|120.1|122
1743650700000|2025-04-03 03:25:00|120.82|120.12|120.91|120.21|120.95|120.25|120.8|120.1|81
1743651000000|2025-04-03 03:30:00|120.9|120.2|120.8|120.1|121.14|120.44|120.8|120.1|96
1743651300000|2025-04-03 03:35:00|120.81|120.11|120.68|119.98|120.95|120.25|120.64|119.94|91
1743651600000|2025-04-03 03:40:00|120.69|119.99|120.52|119.82|120.72|120.02|120.52|119.82|92
1743651900000|2025-04-03 03:45:00|120.53|119.83|120.45|119.75|120.6|119.9|120.42|119.72|103
1743652200000|2025-04-03 03:50:00|120.44|119.74|120.49|119.79|120.49|119.79|120.43|119.73|41
1743652500000|2025-04-03 03:55:00|120.44|119.74|120.18|119.48|120.44|119.74|120.06|119.36|46
1743652800000|2025-04-03 04:00:00|120.19|119.49|120.3|119.6|120.49|119.79|120.11|119.41|111
1743653100000|2025-04-03 04:05:00|120.25|119.55|120.3|119.6|120.3|119.6|120.03|119.33|151
1743653400000|2025-04-03 04:10:00|120.29|119.59|120.28|119.58|120.49|119.79|120.27|119.57|76
1743653700000|2025-04-03 04:15:00|120.29|119.59|120.45|119.75|120.45|119.75|120.24|119.54|26
1743654000000|2025-04-03 04:20:00|120.46|119.76|120.31|119.61|120.49|119.79|120.26|119.56|99
1743654300000|2025-04-03 04:25:00|120.3|119.6|120.06|119.36|120.31|119.61|120.06|119.36|38
1743654600000|2025-04-03 04:30:00|120.01|119.31|120.25|119.55|120.25|119.55|119.78|119.08|74
1743654900000|2025-04-03 04:35:00|120.24|119.54|120.35|119.65|120.49|119.79|120.22|119.52|85
1743655200000|2025-04-03 04:40:00|120.38|119.68|121.05|120.35|121.15|120.45|120.24|119.54|107
1743655500000|2025-04-03 04:45:00|121.02|120.32|120.73|120.03|121.06|120.36|120.58|119.88|178
1743655800000|2025-04-03 04:50:00|120.74|120.04|120.65|119.95|120.82|120.12|120.62|119.92|130
1743656100000|2025-04-03 04:55:00|120.64|119.94|120.74|120.04|120.81|120.11|120.58|119.88|83
1743656400000|2025-04-03 05:00:00|120.71|120.01|120.8|120.1|120.91|120.21|120.55|119.85|117
1743656700000|2025-04-03 05:05:00|120.77|120.07|120.67|119.97|120.92|120.22|120.57|119.87|64
1743657000000|2025-04-03 05:10:00|120.66|119.96|120.49|119.79|120.7|120|120.47|119.77|71
1743657300000|2025-04-03 05:15:00|120.47|119.77|120.42|119.72|120.49|119.79|120.28|119.58|63
1743657600000|2025-04-03 05:20:00|120.38|119.68|120.06|119.36|120.43|119.73|120.06|119.36|72
1743657900000|2025-04-03 05:25:00|120.05|119.35|120.21|119.51|120.3|119.6|120.02|119.32|63
1743658200000|2025-04-03 05:30:00|120.11|119.41|120.03|119.33|120.19|119.49|120.01|119.31|96
1743658500000|2025-04-03 05:35:00|120.02|119.32|120.07|119.37|120.12|119.42|120.02|119.32|49
1743658800000|2025-04-03 05:40:00|120.06|119.36|120.19|119.49|120.25|119.55|120.05|119.35|79
1743659100000|2025-04-03 05:45:00|120.18|119.48|119.96|119.26|120.19|119.49|119.92|119.22|62
1743659400000|2025-04-03 05:50:00|119.97|119.27|119.71|119.01|120.08|119.38|119.67|118.97|78
1743659700000|2025-04-03 05:55:00|119.7|119|119.28|118.58|119.7|119|119.16|118.46|79
1743660000000|2025-04-03 06:00:00|119.29|118.59|119.63|118.93|119.67|118.97|119.16|118.46|99
1743660300000|2025-04-03 06:05:00|119.62|118.92|119.61|118.91|119.66|118.96|119.52|118.82|56
1743660600000|2025-04-03 06:10:00|119.56|118.86|119.53|118.83|119.59|118.89|119.44|118.74|65
1743660900000|2025-04-03 06:15:00|119.52|118.82|119.31|118.61|119.52|118.82|119.16|118.46|99
1743661200000|2025-04-03 06:20:00|119.32|118.62|119.51|118.81|119.6|118.9|119.16|118.46|127
1743661500000|2025-04-03 06:25:00|119.5|118.8|119.45|118.75|119.6|118.9|119.39|118.69|112
1743661800000|2025-04-03 06:30:00|119.46|118.76|119.02|118.32|119.48|118.78|118.8|118.1|101
1743662100000|2025-04-03 06:35:00|119.03|118.33|118.88|118.18|119.1|118.4|118.84|118.14|95
1743662400000|2025-04-03 06:40:00|118.89|118.19|118.94|118.24|119.06|118.36|118.87|118.17|87
1743662700000|2025-04-03 06:45:00|118.91|118.21|119.29|118.59|119.29|118.59|118.88|118.18|108
1743663000000|2025-04-03 06:50:00|119.31|118.61|118.76|118.06|119.33|118.63|118.63|117.93|111
1743663300000|2025-04-03 06:55:00|118.75|118.05|118.61|117.91|118.75|118.05|118.32|117.62|79
1743663600000|2025-04-03 07:00:00|118.65|117.95|119|118.3|119.08|118.38|118.54|117.84|177
1743663900000|2025-04-03 07:05:00|118.99|118.29|119.06|118.36|119.08|118.38|118.88|118.18|187
1743664200000|2025-04-03 07:10:00|119.05|118.35|118.8|118.1|119.07|118.37|118.65|117.95|75
1743664500000|2025-04-03 07:15:00|118.79|118.09|118.56|117.86|118.97|118.27|118.53|117.83|78
1743664800000|2025-04-03 07:20:00|118.57|117.87|118.59|117.89|118.65|117.95|118.35|117.65|103
1743665100000|2025-04-03 07:25:00|118.6|117.9|119.08|118.38|119.29|118.59|118.6|117.9|81
1743665400000|2025-04-03 07:30:00|119.07|118.37|118.92|118.22|119.17|118.47|118.91|118.21|132
1743665700000|2025-04-03 07:35:00|118.9|118.2|118.59|117.89|118.95|118.25|118.49|117.79|123
1743666000000|2025-04-03 07:40:00|118.61|117.91|118.58|117.88|118.77|118.07|118.36|117.66|114
1743666300000|2025-04-03 07:45:00|118.59|117.89|118.74|118.04|118.78|118.08|118.47|117.77|72
1743666600000|2025-04-03 07:50:00|118.73|118.03|118.95|118.25|118.96|118.26|118.57|117.87|55
1743666900000|2025-04-03 07:55:00|118.96|118.26|119.02|118.32|119.25|118.55|118.96|118.26|67
1743667200000|2025-04-03 08:00:00|119|118.3|119.4|118.7|119.53|118.83|118.95|118.25|82
1743667500000|2025-04-03 08:05:00|119.39|118.69|119.34|118.64|119.51|118.81|119.18|118.48|129
1743667800000|2025-04-03 08:10:00|119.33|118.63|118.97|118.27|119.33|118.63|118.75|118.05|100
1743668100000|2025-04-03 08:15:00|118.95|118.25|119.36|118.66|119.43|118.73|118.89|118.19|93
1743668400000|2025-04-03 08:20:00|119.31|118.61|119.18|118.48|119.31|118.61|119.03|118.33|71
1743668700000|2025-04-03 08:25:00|119.17|118.47|118.68|117.98|119.17|118.47|118.67|117.97|99
1743669000000|2025-04-03 08:30:00|118.67|117.97|118.87|118.17|119.12|118.42|118.48|117.78|162
1743669300000|2025-04-03 08:35:00|118.88|118.18|119.26|118.56|119.26|118.56|118.85|118.15|118
1743669600000|2025-04-03 08:40:00|119.25|118.55|119.33|118.63|119.4|118.7|119.09|118.39|118
1743669900000|2025-04-03 08:45:00|119.32|118.62|119.26|118.56|119.41|118.71|119.12|118.42|142
1743670200000|2025-04-03 08:50:00|119.22|118.52|119.05|118.35|119.25|118.55|118.9|118.2|125
1743670500000|2025-04-03 08:55:00|119.06|118.36|119.26|118.56|119.32|118.62|119|118.3|125
1743670800000|2025-04-03 09:00:00|119.27|118.57|119.09|118.39|119.38|118.68|119|118.3|141
1743671100000|2025-04-03 09:05:00|119.08|118.38|119.21|118.51|119.25|118.55|118.87|118.17|92
1743671400000|2025-04-03 09:10:00|119.15|118.45|118.88|118.18|119.15|118.45|118.88|118.18|110
1743671700000|2025-04-03 09:15:00|118.87|118.17|118.82|118.12|119.02|118.32|118.71|118.01|78
1743672000000|2025-04-03 09:20:00|118.81|118.11|118.77|118.07|118.84|118.14|118.71|118.01|79
1743672300000|2025-04-03 09:25:00|118.76|118.06|118.63|117.93|118.77|118.07|118.63|117.93|32
1743672600000|2025-04-03 09:30:00|118.64|117.94|118.94|118.24|118.94|118.24|118.64|117.94|76
1743672900000|2025-04-03 09:35:00|118.95|118.25|119.14|118.44|119.14|118.44|118.95|118.25|23
1743673200000|2025-04-03 09:40:00|119.12|118.42|119.02|118.32|119.12|118.42|118.95|118.25|31
1743673500000|2025-04-03 09:45:00|119|118.3|118.56|117.86|119|118.3|118.5|117.8|124
1743673800000|2025-04-03 09:50:00|118.57|117.87|118.68|117.98|118.73|118.03|118.44|117.74|69
1743674100000|2025-04-03 09:55:00|118.67|117.97|118.24|117.54|118.67|117.97|118.12|117.42|62
1743674400000|2025-04-03 10:00:00|118.22|117.52|118.47|117.77|118.48|117.78|118.21|117.51|67
1743674700000|2025-04-03 10:05:00|118.46|117.76|118.33|117.63|118.46|117.76|118.15|117.45|101
1743675000000|2025-04-03 10:10:00|118.34|117.64|118.32|117.62|118.71|118.01|118.29|117.59|111
1743675300000|2025-04-03 10:15:00|118.31|117.61|118.14|117.44|118.42|117.72|118.14|117.44|84
1743675600000|2025-04-03 10:20:00|118.12|117.42|117.54|116.84|118.12|117.42|117.49|116.79|127
1743675900000|2025-04-03 10:25:00|117.55|116.85|117.09|116.39|117.58|116.88|117.09|116.39|87
1743676200000|2025-04-03 10:30:00|117.13|116.43|116.76|116.06|117.44|116.74|116.76|116.06|234
1743676500000|2025-04-03 10:35:00|116.77|116.07|116.36|115.66|116.91|116.21|116.36|115.66|158
1743676800000|2025-04-03 10:40:00|116.38|115.68|116.55|115.85|116.55|115.85|115.78|115.08|332
1743677100000|2025-04-03 10:45:00|116.56|115.86|116.79|116.09|116.91|116.21|116.56|115.86|156
1743677400000|2025-04-03 10:50:00|116.78|116.08|116.61|115.91|117|116.3|116.47|115.77|242
1743677700000|2025-04-03 10:55:00|116.62|115.92|116.28|115.58|116.73|116.03|116.19|115.49|169
1743678000000|2025-04-03 11:00:00|116.27|115.57|115.83|115.13|116.46|115.76|115.56|114.86|267
1743678300000|2025-04-03 11:05:00|115.82|115.12|116.46|115.76|116.46|115.76|115.75|115.05|244
1743678600000|2025-04-03 11:10:00|116.48|115.78|116.79|116.09|116.83|116.13|116.48|115.78|140
1743678900000|2025-04-03 11:15:00|116.78|116.08|116.34|115.64|116.87|116.17|116.32|115.62|187
1743679200000|2025-04-03 11:20:00|116.33|115.63|116.3|115.6|116.53|115.83|116.26|115.56|154
1743679500000|2025-04-03 11:25:00|116.29|115.59|116.55|115.85|116.56|115.86|116.14|115.44|107
1743679800000|2025-04-03 11:30:00|116.51|115.81|116.69|115.99|116.7|116|116.36|115.66|87
1743680100000|2025-04-03 11:35:00|116.7|116|116.36|115.66|116.81|116.11|116.18|115.48|176
1743680400000|2025-04-03 11:40:00|116.39|115.69|116.3|115.6|116.41|115.71|116.12|115.42|170
1743680700000|2025-04-03 11:45:00|116.31|115.61|116.09|115.39|116.42|115.72|115.74|115.04|216
1743681000000|2025-04-03 11:50:00|116.1|115.4|116.06|115.36|116.29|115.59|116|115.3|151
1743681300000|2025-04-03 11:55:00|116.07|115.37|116.07|115.37|116.16|115.46|115.86|115.16|116
1743681600000|2025-04-03 12:00:00|116.08|115.38|115.75|115.05|116.22|115.52|115.72|115.02|247
1743681900000|2025-04-03 12:05:00|115.74|115.04|116.33|115.63|116.33|115.63|115.73|115.03|205
1743682200000|2025-04-03 12:10:00|116.34|115.64|116.03|115.33|116.34|115.64|115.77|115.07|192
1743682500000|2025-04-03 12:15:00|116.02|115.32|116.05|115.35|116.06|115.36|115.75|115.05|96
1743682800000|2025-04-03 12:20:00|116.04|115.34|115.57|114.87|116.1|115.4|115.57|114.87|110
1743683100000|2025-04-03 12:25:00|115.56|114.86|115.27|114.57|115.63|114.93|115.04|114.34|237
1743683400000|2025-04-03 12:30:00|115.26|114.56|115.44|114.74|115.74|115.04|115.08|114.38|367
1743683700000|2025-04-03 12:35:00|115.43|114.73|114.83|114.13|115.59|114.89|114.77|114.07|287
1743684000000|2025-04-03 12:40:00|114.82|114.12|114.28|113.58|115.15|114.45|114.01|113.31|408
1743684300000|2025-04-03 12:45:00|114.3|113.6|113.56|112.86|114.51|113.81|113.02|112.32|652
1743684600000|2025-04-03 12:50:00|113.54|112.84|114.18|113.48|114.28|113.58|113.51|112.81|499
1743684900000|2025-04-03 12:55:00|114.17|113.47|113.43|112.73|114.18|113.48|113.41|112.71|297
1743685200000|2025-04-03 13:00:00|113.44|112.74|113.63|112.93|113.65|112.95|113.17|112.47|460
1743685500000|2025-04-03 13:05:00|113.64|112.94|113.89|113.19|113.9|113.2|113.37|112.67|291
1743685800000|2025-04-03 13:10:00|113.9|113.2|113.78|113.08|114.12|113.42|113.64|112.94|227
1743686100000|2025-04-03 13:15:00|113.75|113.05|114.14|113.44|114.22|113.52|113.62|112.92|118
1743686400000|2025-04-03 13:20:00|114.12|113.42|113.87|113.17|114.12|113.42|113.59|112.89|281
1743686700000|2025-04-03 13:25:00|113.86|113.16|114.22|113.52|114.29|113.59|113.85|113.15|245
1743687000000|2025-04-03 13:30:00|114.18|113.48|115.38|114.68|115.85|115.15|114.13|113.43|488
1743687300000|2025-04-03 13:35:00|115.39|114.69|115.36|114.66|115.43|114.73|114.5|113.8|489
1743687600000|2025-04-03 13:40:00|115.32|114.62|114.91|114.21|115.35|114.65|114.65|113.95|248
1743687900000|2025-04-03 13:45:00|114.87|114.17|114.6|113.9|115.08|114.38|114.41|113.71|374
1743688200000|2025-04-03 13:50:00|114.59|113.89|114.94|114.24|115.23|114.53|114.59|113.89|265
1743688500000|2025-04-03 13:55:00|114.98|114.28|115.14|114.44|115.22|114.52|114.94|114.24|249
1743688800000|2025-04-03 14:00:00|115.06|114.36|114.53|113.83|115.19|114.49|114.53|113.83|325
1743689100000|2025-04-03 14:05:00|114.54|113.84|113.88|113.18|114.67|113.97|113.84|113.14|263
1743689400000|2025-04-03 14:10:00|113.91|113.21|113.45|112.75|114.18|113.48|113.29|112.59|260
1743689700000|2025-04-03 14:15:00|113.49|112.79|114|113.3|114.21|113.51|113.49|112.79|348
1743690000000|2025-04-03 14:20:00|113.99|113.29|113.73|113.03|114.04|113.34|113.55|112.85|254
1743690300000|2025-04-03 14:25:00|113.75|113.05|114.36|113.66|114.46|113.76|113.75|113.05|328
1743690600000|2025-04-03 14:30:00|114.35|113.65|113.89|113.19|114.65|113.95|113.84|113.14|284
1743690900000|2025-04-03 14:35:00|113.88|113.18|113.53|112.83|114|113.3|113.28|112.58|242
1743691200000|2025-04-03 14:40:00|113.54|112.84|113.22|112.52|113.8|113.1|113.19|112.49|229
1743691500000|2025-04-03 14:45:00|113.23|112.53|113.1|112.4|113.25|112.55|113.05|112.35|124
1743691800000|2025-04-03 14:50:00|113.09|112.39|112.98|112.28|113.1|112.4|112.57|111.87|268
1743692100000|2025-04-03 14:55:00|113|112.3|113.05|112.35|113.12|112.42|112.92|112.22|208
1743692400000|2025-04-03 15:00:00|112.99|112.29|113.52|112.82|113.64|112.94|112.95|112.25|189
1743692700000|2025-04-03 15:05:00|113.51|112.81|113.31|112.61|113.74|113.04|113.25|112.55|156
1743693000000|2025-04-03 15:10:00|113.35|112.65|113.72|113.02|114.14|113.44|113.31|112.61|174
1743693300000|2025-04-03 15:15:00|113.76|113.06|114.19|113.49|114.22|113.52|113.76|113.06|87
1743693600000|2025-04-03 15:20:00|114.17|113.47|114.12|113.42|114.19|113.49|113.83|113.13|158
1743693900000|2025-04-03 15:25:00|114.11|113.41|114.36|113.66|114.59|113.89|114.1|113.4|158
1743694200000|2025-04-03 15:30:00|114.37|113.67|114.59|113.89|114.74|114.04|114.36|113.66|229
1743694500000|2025-04-03 15:35:00|114.52|113.82|114.45|113.75|114.58|113.88|114.31|113.61|142
1743694800000|2025-04-03 15:40:00|114.44|113.74|114.7|114|114.74|114.04|114.39|113.69|176
1743695100000|2025-04-03 15:45:00|114.69|113.99|114.4|113.7|114.69|113.99|114.23|113.53|142
1743695400000|2025-04-03 15:50:00|114.41|113.71|114.4|113.7|114.43|113.73|114.06|113.36|108
1743695700000|2025-04-03 15:55:00|114.39|113.69|114.49|113.79|114.67|113.97|114.37|113.67|160
1743696000000|2025-04-03 16:00:00|114.47|113.77|114.83|114.13|114.86|114.16|114.38|113.68|194
1743696300000|2025-04-03 16:05:00|114.86|114.16|114.63|113.93|114.95|114.25|114.53|113.83|219
1743696600000|2025-04-03 16:10:00|114.61|113.91|114.76|114.06|114.96|114.26|114.58|113.88|139
1743696900000|2025-04-03 16:15:00|114.77|114.07|114.93|114.23|115.09|114.39|114.58|113.88|233
1743697200000|2025-04-03 16:20:00|114.96|114.26|114.99|114.29|115.12|114.42|114.66|113.96|171
1743697500000|2025-04-03 16:25:00|114.95|114.25|114.99|114.29|115.15|114.45|114.75|114.05|119
1743697800000|2025-04-03 16:30:00|114.98|114.28|114.39|113.69|115.1|114.4|114.39|113.69|112
1743698100000|2025-04-03 16:35:00|114.38|113.68|114.54|113.84|114.65|113.95|114.31|113.61|92
1743698400000|2025-04-03 16:40:00|114.57|113.87|114.45|113.75|114.83|114.13|114.4|113.7|161
1743698700000|2025-04-03 16:45:00|114.47|113.77|114.17|113.47|114.49|113.79|114.06|113.36|101
1743699000000|2025-04-03 16:50:00|114.15|113.45|114.02|113.32|114.15|113.45|113.91|113.21|48
1743699300000|2025-04-03 16:55:00|113.98|113.28|114.01|113.31|114.03|113.33|113.8|113.1|71
1743699600000|2025-04-03 17:00:00|114.03|113.33|114.26|113.56|114.3|113.6|113.97|113.27|63
1743699900000|2025-04-03 17:05:00|114.27|113.57|114.24|113.54|114.54|113.84|114.19|113.49|74
1743700200000|2025-04-03 17:10:00|114.23|113.53|114.09|113.39|114.31|113.61|113.98|113.28|98
1743700500000|2025-04-03 17:15:00|114.08|113.38|114.15|113.45|114.15|113.45|113.96|113.26|87
1743700800000|2025-04-03 17:20:00|114.16|113.46|113.76|113.06|114.2|113.5|113.64|112.94|98
1743701100000|2025-04-03 17:25:00|113.78|113.08|113.91|113.21|113.95|113.25|113.72|113.02|54
1743701400000|2025-04-03 17:30:00|113.9|113.2|114.35|113.65|114.35|113.65|113.75|113.05|120
1743701700000|2025-04-03 17:35:00|114.34|113.64|114.55|113.85|114.65|113.95|114.2|113.5|86
1743702000000|2025-04-03 17:40:00|114.56|113.86|115|114.3|115.03|114.33|114.56|113.86|92
1743702300000|2025-04-03 17:45:00|115.06|114.36|114.5|113.8|115.12|114.42|114.46|113.76|105
1743702600000|2025-04-03 17:50:00|114.49|113.79|114.58|113.88|114.73|114.03|114.36|113.66|69
1743702900000|2025-04-03 17:55:00|114.57|113.87|114.56|113.86|114.64|113.94|114.47|113.77|29
1743703200000|2025-04-03 18:00:00|114.57|113.87|114.49|113.79|114.69|113.99|114.14|113.44|91
1743703500000|2025-04-03 18:05:00|114.47|113.77|114.66|113.96|114.66|113.96|114.41|113.71|56
1743703800000|2025-04-03 18:10:00|114.67|113.97|114.55|113.85|114.67|113.97|114.41|113.71|67
1743704100000|2025-04-03 18:15:00|114.54|113.84|114.74|114.04|114.74|114.04|114.41|113.71|69
1743704400000|2025-04-03 18:20:00|114.73|114.03|114.59|113.89|114.89|114.19|114.51|113.81|77
1743704700000|2025-04-03 18:25:00|114.61|113.91|115.07|114.37|115.07|114.37|114.58|113.88|89
1743705000000|2025-04-03 18:30:00|115.06|114.36|115.43|114.73|115.59|114.89|114.98|114.28|206
1743705300000|2025-04-03 18:35:00|115.42|114.72|115.55|114.85|115.59|114.89|115.22|114.52|127
1743705600000|2025-04-03 18:40:00|115.52|114.82|116.09|115.39|116.09|115.39|115.38|114.68|175
1743705900000|2025-04-03 18:45:00|116.08|115.38|116.17|115.47|116.17|115.47|115.75|115.05|194
1743706200000|2025-04-03 18:50:00|116.26|115.56|115.5|114.8|116.26|115.56|115.5|114.8|102
1743706500000|2025-04-03 18:55:00|115.51|114.81|115.43|114.73|115.63|114.93|115.22|114.52|74
1743706800000|2025-04-03 19:00:00|115.45|114.75|115.76|115.06|115.86|115.16|115.34|114.64|148
1743707100000|2025-04-03 19:05:00|115.78|115.08|115.86|115.16|116.06|115.36|115.78|115.08|175
1743707400000|2025-04-03 19:10:00|115.88|115.18|115.68|114.98|116|115.3|115.68|114.98|93
1743707700000|2025-04-03 19:15:00|115.7|115|115.5|114.8|115.83|115.13|115.26|114.56|82
1743708000000|2025-04-03 19:20:00|115.53|114.83|115.73|115.03|115.82|115.12|115.46|114.76|134
1743708300000|2025-04-03 19:25:00|115.72|115.02|115.47|114.77|115.81|115.11|115.47|114.77|91
1743708600000|2025-04-03 19:30:00|115.48|114.78|115.48|114.78|115.6|114.9|115.36|114.66|153
1743708900000|2025-04-03 19:35:00|115.47|114.77|115.62|114.92|115.72|115.02|115.46|114.76|71
1743709200000|2025-04-03 19:40:00|115.6|114.9|115.79|115.09|115.82|115.12|115.52|114.82|137
1743709500000|2025-04-03 19:45:00|115.78|115.08|115.78|115.08|115.8|115.1|115.59|114.89|117
1743709800000|2025-04-03 19:50:00|115.77|115.07|115.72|115.02|115.77|115.07|115.53|114.83|61
1743710100000|2025-04-03 19:55:00|115.71|115.01|115.69|114.99|115.83|115.13|115.59|114.89|36
1743710400000|2025-04-03 20:00:00|115.68|114.98|115.8|115.1|115.84|115.14|115.46|114.76|56
1743710700000|2025-04-03 20:05:00|115.82|115.12|115.86|115.16|116.2|115.5|115.76|115.06|104
1743711000000|2025-04-03 20:10:00|115.87|115.17|115.96|115.26|116.05|115.35|115.76|115.06|81
1743711300000|2025-04-03 20:15:00|115.95|115.25|115.95|115.25|116|115.3|115.76|115.06|64
1743711600000|2025-04-03 20:20:00|115.97|115.27|116.15|115.45|116.18|115.48|115.95|115.25|79
1743711900000|2025-04-03 20:25:00|116.14|115.44|115.55|114.85|116.14|115.44|115.48|114.78|85
1743712200000|2025-04-03 20:30:00|115.56|114.86|115.64|114.94|115.86|115.16|115.51|114.81|171
1743712500000|2025-04-03 20:35:00|115.63|114.93|115.76|115.06|115.77|115.07|115.51|114.81|93
1743712800000|2025-04-03 20:40:00|115.75|115.05|116.1|115.4|116.2|115.5|115.69|114.99|88
1743713100000|2025-04-03 20:45:00|116.09|115.39|116.53|115.83|116.55|115.85|116.09|115.39|143
1743713400000|2025-04-03 20:50:00|116.54|115.84|116.68|115.98|116.71|116.01|116.32|115.62|153
1743713700000|2025-04-03 20:55:00|116.7|116|116.55|115.85|116.8|116.1|116.44|115.74|78
1743714000000|2025-04-03 21:00:00|116.56|115.86|116.6|115.9|116.72|116.02|116.44|115.74|98
1743714300000|2025-04-03 21:05:00|116.57|115.87|116.89|116.19|117|116.3|116.55|115.85|100
1743714600000|2025-04-03 21:10:00|116.84|116.14|116.58|115.88|116.91|116.21|116.55|115.85|66
1743714900000|2025-04-03 21:15:00|116.57|115.87|116.71|116.01|116.79|116.09|116.38|115.68|104
1743715200000|2025-04-03 21:20:00|116.72|116.02|116.86|116.16|116.91|116.21|116.72|116.02|54
1743715500000|2025-04-03 21:25:00|116.87|116.17|116.69|115.99|116.93|116.23|116.66|115.96|53
1743715800000|2025-04-03 21:30:00|116.68|115.98|116.37|115.67|116.68|115.98|116.36|115.66|90
1743716100000|2025-04-03 21:35:00|116.36|115.66|116.52|115.82|116.59|115.89|116.33|115.63|42
1743716400000|2025-04-03 21:40:00|116.51|115.81|116.82|116.12|116.82|116.12|116.35|115.65|53
1743716700000|2025-04-03 21:45:00|116.81|116.11|116.95|116.25|116.95|116.25|116.62|115.92|71
1743717000000|2025-04-03 21:50:00|116.96|116.26|117.28|116.58|117.28|116.58|116.96|116.26|55
1743717300000|2025-04-03 21:55:00|117.31|116.61|117.5|116.8|117.7|117|117.3|116.6|96
1743717600000|2025-04-03 22:00:00|117.49|116.79|117.58|116.88|117.65|116.95|117.32|116.62|166
1743717900000|2025-04-03 22:05:00|117.57|116.87|117.11|116.41|117.57|116.87|116.99|116.29|159
1743718200000|2025-04-03 22:10:00|117.12|116.42|117.33|116.63|117.48|116.78|117.06|116.36|134
1743718500000|2025-04-03 22:15:00|117.34|116.64|117.08|116.38|117.42|116.72|117.06|116.36|133
1743718800000|2025-04-03 22:20:00|117.07|116.37|116.94|116.24|117.21|116.51|116.83|116.13|120
1743719100000|2025-04-03 22:25:00|116.95|116.25|117.03|116.33|117.11|116.41|116.86|116.16|172
1743719400000|2025-04-03 22:30:00|117.05|116.35|117.22|116.52|117.26|116.56|117.05|116.35|86
1743719700000|2025-04-03 22:35:00|117.21|116.51|117.36|116.66|117.49|116.79|117.19|116.49|93
1743720000000|2025-04-03 22:40:00|117.32|116.62|117.5|116.8|117.54|116.84|117.29|116.59|108
1743720300000|2025-04-03 22:45:00|117.49|116.79|117.47|116.77|117.54|116.84|117.4|116.7|83
1743720600000|2025-04-03 22:50:00|117.46|116.76|117.24|116.54|117.56|116.86|117.24|116.54|95
1743720900000|2025-04-03 22:55:00|117.21|116.51|117.31|116.61|117.32|116.62|117.18|116.48|87
1743721200000|2025-04-03 23:00:00|117.32|116.62|117.05|116.35|117.51|116.81|117.02|116.32|99
1743721500000|2025-04-03 23:05:00|117.04|116.34|116.68|115.98|117.09|116.39|116.65|115.95|92
1743721800000|2025-04-03 23:10:00|116.67|115.97|116.57|115.87|116.69|115.99|116.42|115.72|72
1743722100000|2025-04-03 23:15:00|116.55|115.85|116.66|115.96|116.68|115.98|116.46|115.76|100
1743722400000|2025-04-03 23:20:00|116.65|115.95|116.92|116.22|116.92|116.22|116.61|115.91|96
1743722700000|2025-04-03 23:25:00|116.96|116.26|116.98|116.28|117.12|116.42|116.89|116.19|130
1743723000000|2025-04-03 23:30:00|116.97|116.27|117.32|116.62|117.37|116.67|116.97|116.27|110
1743723300000|2025-04-03 23:35:00|117.33|116.63|117.15|116.45|117.44|116.74|117.01|116.31|112
1743723600000|2025-04-03 23:40:00|117.17|116.47|117.17|116.47|117.23|116.53|117.09|116.39|85
1743723900000|2025-04-03 23:45:00|117.16|116.46|117.6|116.9|117.72|117.02|117.12|116.42|162
1743724200000|2025-04-03 23:50:00|117.64|116.94|117.42|116.72|117.74|117.04|117.36|116.66|95
1743724500000|2025-04-03 23:55:00|117.4|116.7|117.46|116.76|117.47|116.77|117.32|116.62|83
1743724800000|2025-04-04 00:00:00|117.48|116.78|117.67|116.97|117.67|116.97|117.36|116.66|159
1743725100000|2025-04-04 00:05:00|117.68|116.98|117.08|116.38|117.68|116.98|117.07|116.37|118
1743725400000|2025-04-04 00:10:00|117.07|116.37|117.09|116.39|117.18|116.48|116.96|116.26|114
1743725700000|2025-04-04 00:15:00|117.06|116.36|117.15|116.45|117.19|116.49|117.01|116.31|120
1743726000000|2025-04-04 00:20:00|117.16|116.46|117.05|116.35|117.35|116.65|117.05|116.35|76
1743726300000|2025-04-04 00:25:00|117.06|116.36|117.34|116.64|117.34|116.64|117.06|116.36|59
1743726600000|2025-04-04 00:30:00|117.31|116.61|117.18|116.48|117.49|116.79|117.11|116.41|101
1743726900000|2025-04-04 00:35:00|117.19|116.49|117.05|116.35|117.39|116.69|117.05|116.35|90
1743727200000|2025-04-04 00:40:00|117.07|116.37|116.94|116.24|117.08|116.38|116.86|116.16|109
1743727500000|2025-04-04 00:45:00|116.93|116.23|116.65|115.95|116.96|116.26|116.63|115.93|108
1743727800000|2025-04-04 00:50:00|116.67|115.97|116.48|115.78|116.73|116.03|116.46|115.76|78
1743728100000|2025-04-04 00:55:00|116.49|115.79|116.33|115.63|116.51|115.81|116.26|115.56|116
1743728400000|2025-04-04 01:00:00|116.35|115.65|116.37|115.67|116.56|115.86|116.33|115.63|90
1743728700000|2025-04-04 01:05:00|116.38|115.68|116.17|115.47|116.52|115.82|115.97|115.27|114
1743729000000|2025-04-04 01:10:00|116.16|115.46|116.34|115.64|116.35|115.65|116.14|115.44|79
1743729300000|2025-04-04 01:15:00|116.32|115.62|116.17|115.47|116.35|115.65|116.06|115.36|59
1743729600000|2025-04-04 01:20:00|116.19|115.49|116.57|115.87|116.57|115.87|116.19|115.49|113
1743729900000|2025-04-04 01:25:00|116.56|115.86|116.27|115.57|116.6|115.9|116.15|115.45|117
1743730200000|2025-04-04 01:30:00|116.26|115.56|115.8|115.1|116.28|115.58|115.72|115.02|152
1743730500000|2025-04-04 01:35:00|115.82|115.12|115.9|115.2|116.04|115.34|115.81|115.11|119
1743730800000|2025-04-04 01:40:00|115.91|115.21|115.88|115.18|115.99|115.29|115.8|115.1|81
1743731100000|2025-04-04 01:45:00|115.87|115.17|115.7|115|115.95|115.25|115.68|114.98|80
1743731400000|2025-04-04 01:50:00|115.71|115.01|115.62|114.92|115.75|115.05|115.54|114.84|52
1743731700000|2025-04-04 01:55:00|115.59|114.89|115.25|114.55|115.59|114.89|115|114.3|251
1743732000000|2025-04-04 02:00:00|115.28|114.58|115.73|115.03|115.73|115.03|115.27|114.57|134
1743732300000|2025-04-04 02:05:00|115.72|115.02|116.17|115.47|116.2|115.5|115.72|115.02|72
1743732600000|2025-04-04 02:10:00|116.19|115.49|116.33|115.63|116.38|115.68|116.1|115.4|80
1743732900000|2025-04-04 02:15:00|116.34|115.64|116.65|115.95|116.73|116.03|116.31|115.61|113
1743733200000|2025-04-04 02:20:00|116.66|115.96|116.1|115.4|116.69|115.99|116.1|115.4|124
1743733500000|2025-04-04 02:25:00|116.07|115.37|116.03|115.33|116.15|115.45|115.88|115.18|134
1743733800000|2025-04-04 02:30:00|116.05|115.35|116.15|115.45|116.16|115.46|116.05|115.35|94
1743734100000|2025-04-04 02:35:00|116.14|115.44|116.06|115.36|116.3|115.6|116.06|115.36|82
1743734400000|2025-04-04 02:40:00|116.05|115.35|116.14|115.44|116.18|115.48|115.94|115.24|110
1743734700000|2025-04-04 02:45:00|116.15|115.45|116.38|115.68|116.52|115.82|116.15|115.45|43
1743735000000|2025-04-04 02:50:00|116.32|115.62|115.9|115.2|116.32|115.62|115.9|115.2|66
1743735300000|2025-04-04 02:55:00|115.89|115.19|115.88|115.18|115.92|115.22|115.68|114.98|98
1743735600000|2025-04-04 03:00:00|115.87|115.17|115.67|114.97|116|115.3|115.67|114.97|100
1743735900000|2025-04-04 03:05:00|115.65|114.95|115.61|114.91|115.72|115.02|115.38|114.68|100
1743736200000|2025-04-04 03:10:00|115.6|114.9|115.49|114.79|115.6|114.9|115.38|114.68|64
1743736500000|2025-04-04 03:15:00|115.5|114.8|115.72|115.02|115.76|115.06|115.31|114.61|100
1743736800000|2025-04-04 03:20:00|115.73|115.03|115.99|115.29|115.99|115.29|115.73|115.03|85
1743737100000|2025-04-04 03:25:00|115.98|115.28|115.84|115.14|115.98|115.28|115.73|115.03|73
1743737400000|2025-04-04 03:30:00|115.85|115.15|115.61|114.91|115.9|115.2|115.33|114.63|134
1743737700000|2025-04-04 03:35:00|115.6|114.9|115.53|114.83|115.68|114.98|115.43|114.73|93
1743738000000|2025-04-04 03:40:00|115.52|114.82|115.58|114.88|115.64|114.94|115.45|114.75|63
1743738300000|2025-04-04 03:45:00|115.62|114.92|115.65|114.95|115.77|115.07|115.56|114.86|90
1743738600000|2025-04-04 03:50:00|115.66|114.96|115.73|115.03|115.75|115.05|115.56|114.86|48
1743738900000|2025-04-04 03:55:00|115.74|115.04|115.75|115.05|115.88|115.18|115.7|115|30
1743739200000|2025-04-04 04:00:00|115.74|115.04|115.49|114.79|115.74|115.04|115.46|114.76|99
1743739500000|2025-04-04 04:05:00|115.52|114.82|115.39|114.69|115.54|114.84|115.36|114.66|67
1743739800000|2025-04-04 04:10:00|115.37|114.67|115.33|114.63|115.45|114.75|115.33|114.63|33
1743740100000|2025-04-04 04:15:00|115.32|114.62|115.22|114.52|115.33|114.63|115.12|114.42|72
1743740400000|2025-04-04 04:20:00|115.21|114.51|115.25|114.55|115.25|114.55|115.06|114.36|68
1743740700000|2025-04-04 04:25:00|115.26|114.56|115.47|114.77|115.53|114.83|115.26|114.56|91
1743741000000|2025-04-04 04:30:00|115.48|114.78|115.55|114.85|115.68|114.98|115.44|114.74|105
1743741300000|2025-04-04 04:35:00|115.54|114.84|115.47|114.77|115.68|114.98|115.45|114.75|63
1743741600000|2025-04-04 04:40:00|115.46|114.76|115.35|114.65|115.46|114.76|115.35|114.65|39
1743741900000|2025-04-04 04:45:00|115.37|114.67|115.49|114.79|115.49|114.79|115.37|114.67|34
1743742200000|2025-04-04 04:50:00|115.46|114.76|115.26|114.56|115.46|114.76|115.23|114.53|52
1743742500000|2025-04-04 04:55:00|115.25|114.55|115.34|114.64|115.36|114.66|115.21|114.51|56
1743742800000|2025-04-04 05:00:00|115.35|114.65|115.09|114.39|115.49|114.79|115.09|114.39|79
1743743100000|2025-04-04 05:05:00|115.08|114.38|115.41|114.71|115.41|114.71|115.08|114.38|47
1743743400000|2025-04-04 05:10:00|115.45|114.75|115.6|114.9|115.64|114.94|115.45|114.75|53
1743743700000|2025-04-04 05:15:00|115.61|114.91|115.53|114.83|115.8|115.1|115.53|114.83|69
1743744000000|2025-04-04 05:20:00|115.56|114.86|115.95|115.25|115.95|115.25|115.49|114.79|90
1743744300000|2025-04-04 05:25:00|115.94|115.24|116.23|115.53|116.26|115.56|115.92|115.22|63
1743744600000|2025-04-04 05:30:00|116.22|115.52|116.37|115.67|116.4|115.7|116.22|115.52|123
1743744900000|2025-04-04 05:35:00|116.36|115.66|116.54|115.84|116.56|115.86|116.29|115.59|82
1743745200000|2025-04-04 05:40:00|116.55|115.85|116.73|116.03|116.73|116.03|116.5|115.8|99
1743745500000|2025-04-04 05:45:00|116.74|116.04|116.86|116.16|116.86|116.16|116.63|115.93|107
1743745800000|2025-04-04 05:50:00|116.84|116.14|116.67|115.97|116.85|116.15|116.67|115.97|89
1743746100000|2025-04-04 05:55:00|116.64|115.94|116.85|116.15|116.86|116.16|116.62|115.92|53
1743746400000|2025-04-04 06:00:00|116.86|116.16|116.82|116.12|117.06|116.36|116.77|116.07|110
1743746700000|2025-04-04 06:05:00|116.81|116.11|116.54|115.84|116.88|116.18|116.5|115.8|130
1743747000000|2025-04-04 06:10:00|116.53|115.83|116.64|115.94|116.75|116.05|116.53|115.83|120
1743747300000|2025-04-04 06:15:00|116.65|115.95|116.85|116.15|116.89|116.19|116.64|115.94|111
1743747600000|2025-04-04 06:20:00|116.84|116.14|116.91|116.21|117.07|116.37|116.82|116.12|108
1743747900000|2025-04-04 06:25:00|116.92|116.22|117.11|116.41|117.21|116.51|116.87|116.17|52
1743748200000|2025-04-04 06:30:00|117.1|116.4|116.92|116.22|117.17|116.47|116.91|116.21|99
1743748500000|2025-04-04 06:35:00|116.91|116.21|116.74|116.04|116.95|116.25|116.65|115.95|115
1743748800000|2025-04-04 06:40:00|116.73|116.03|116.66|115.96|116.73|116.03|116.64|115.94|33
1743749100000|2025-04-04 06:45:00|116.67|115.97|116.48|115.78|116.78|116.08|116.44|115.74|33
1743749400000|2025-04-04 06:50:00|116.47|115.77|116.55|115.85|116.64|115.94|116.47|115.77|81
1743749700000|2025-04-04 06:55:00|116.56|115.86|116.42|115.72|116.62|115.92|116.4|115.7|49
1743750000000|2025-04-04 07:00:00|116.41|115.71|116.61|115.91|116.64|115.94|116.37|115.67|103
1743750300000|2025-04-04 07:05:00|116.62|115.92|116.96|116.26|116.96|116.26|116.58|115.88|83
1743750600000|2025-04-04 07:10:00|116.97|116.27|117.42|116.72|117.47|116.77|116.89|116.19|152
1743750900000|2025-04-04 07:15:00|117.43|116.73|117.32|116.62|117.51|116.81|117.22|116.52|204
1743751200000|2025-04-04 07:20:00|117.33|116.63|117.55|116.85|117.55|116.85|117.32|116.62|147
1743751500000|2025-04-04 07:25:00|117.54|116.84|117.72|117.02|117.92|117.22|117.48|116.78|138
1743751800000|2025-04-04 07:30:00|117.7|117|117.82|117.12|117.82|117.12|117.58|116.88|71
1743752100000|2025-04-04 07:35:00|117.81|117.11|118.01|117.31|118.12|117.42|117.78|117.08|83
1743752400000|2025-04-04 07:40:00|118|117.3|117.97|117.27|118.08|117.38|117.86|117.16|102
1743752700000|2025-04-04 07:45:00|118.01|117.31|118.43|117.73|118.5|117.8|118.01|117.31|134
1743753000000|2025-04-04 07:50:00|118.42|117.72|118.5|117.8|118.59|117.89|118.37|117.67|160
1743753300000|2025-04-04 07:55:00|118.52|117.82|118.51|117.81|118.56|117.86|118.5|117.8|18
1743753600000|2025-04-04 08:00:00|118.52|117.82|118.74|118.04|119.1|118.4|118.5|117.8|152
1743753900000|2025-04-04 08:05:00|118.73|118.03|118.78|118.08|118.78|118.08|118.47|117.77|192
1743754200000|2025-04-04 08:10:00|118.82|118.12|118.86|118.16|119.05|118.35|118.82|118.12|80
1743754500000|2025-04-04 08:15:00|118.87|118.17|118.99|118.29|119.06|118.36|118.85|118.15|218
1743754800000|2025-04-04 08:20:00|118.98|118.28|118.92|118.22|119.24|118.54|118.9|118.2|177
1743755100000|2025-04-04 08:25:00|118.95|118.25|118.87|118.17|119.14|118.44|118.84|118.14|127
1743755400000|2025-04-04 08:30:00|118.88|118.18|118.69|117.99|119.12|118.42|118.67|117.97|208
1743755700000|2025-04-04 08:35:00|118.68|117.98|118.97|118.27|118.97|118.27|118.64|117.94|72
1743756000000|2025-04-04 08:40:00|118.98|118.28|119.27|118.57|119.27|118.57|118.96|118.26|81
1743756300000|2025-04-04 08:45:00|119.26|118.56|119.43|118.73|119.46|118.76|119.26|118.56|59
1743756600000|2025-04-04 08:50:00|119.42|118.72|119.28|118.58|119.42|118.72|119.01|118.31|89
1743756900000|2025-04-04 08:55:00|119.29|118.59|119.25|118.55|119.39|118.69|119.23|118.53|76
1743757200000|2025-04-04 09:00:00|119.26|118.56|119.15|118.45|119.34|118.64|119.15|118.45|139
1743757500000|2025-04-04 09:05:00|119.12|118.42|119.04|118.34|119.13|118.43|118.89|118.19|80
1743757800000|2025-04-04 09:10:00|119.03|118.33|119.07|118.37|119.14|118.44|119.01|118.31|96
1743758100000|2025-04-04 09:15:00|119.08|118.38|119.44|118.74|119.45|118.75|119.08|118.38|63
1743758400000|2025-04-04 09:20:00|119.43|118.73|119.26|118.56|119.55|118.85|119.26|118.56|95
1743758700000|2025-04-04 09:25:00|119.25|118.55|119.23|118.53|119.29|118.59|119.21|118.51|23
1743759000000|2025-04-04 09:30:00|119.22|118.52|119.32|118.62|119.36|118.66|119.05|118.35|117
1743759300000|2025-04-04 09:35:00|119.34|118.64|119.56|118.86|119.71|119.01|119.34|118.64|58
1743759600000|2025-04-04 09:40:00|119.57|118.87|119.92|119.22|119.93|119.23|119.57|118.87|48
1743759900000|2025-04-04 09:45:00|119.91|119.21|120.04|119.34|120.07|119.37|119.78|119.08|71
1743760200000|2025-04-04 09:50:00|120.05|119.35|120.13|119.43|120.17|119.47|120.05|119.35|35
1743760500000|2025-04-04 09:55:00|120.12|119.42|119.96|119.26|120.23|119.53|119.94|119.24|57
1743760800000|2025-04-04 10:00:00|119.97|119.27|119.85|119.15|120.08|119.38|119.81|119.11|105
1743761100000|2025-04-04 10:05:00|119.84|119.14|118.77|118.07|119.84|119.14|118.77|118.07|270
1743761400000|2025-04-04 10:10:00|118.78|118.08|118.25|117.55|118.93|118.23|118.23|117.53|269
1743761700000|2025-04-04 10:15:00|118.26|117.56|117.87|117.17|118.58|117.88|117.61|116.91|204
1743762000000|2025-04-04 10:20:00|117.86|117.16|116.81|116.11|117.86|117.16|116.43|115.73|326
1743762300000|2025-04-04 10:25:00|116.83|116.13|116.43|115.73|117.03|116.33|116.43|115.73|252
1743762600000|2025-04-04 10:30:00|116.44|115.74|116.59|115.89|116.98|116.28|116.43|115.73|310
1743762900000|2025-04-04 10:35:00|116.62|115.92|116.76|116.06|116.82|116.12|116.52|115.82|243
1743763200000|2025-04-04 10:40:00|116.75|116.05|115.95|115.25|116.8|116.1|115.95|115.25|182
1743763500000|2025-04-04 10:45:00|115.93|115.23|116.36|115.66|116.57|115.87|115.77|115.07|258
1743763800000|2025-04-04 10:50:00|116.37|115.67|115.49|114.79|116.38|115.68|115.49|114.79|179
1743764100000|2025-04-04 10:55:00|115.48|114.78|115.35|114.65|115.64|114.94|115.26|114.56|204
1743764400000|2025-04-04 11:00:00|115.39|114.69|115.52|114.82|115.81|115.11|115.39|114.69|207
1743764700000|2025-04-04 11:05:00|115.53|114.83|115.34|114.64|115.55|114.85|115.11|114.41|220
1743765000000|2025-04-04 11:10:00|115.35|114.65|115.43|114.73|115.44|114.74|115.07|114.37|161
1743765300000|2025-04-04 11:15:00|115.42|114.72|115.32|114.62|115.64|114.94|115.19|114.49|177
1743765600000|2025-04-04 11:20:00|115.33|114.63|114.88|114.18|115.35|114.65|114.65|113.95|161
1743765900000|2025-04-04 11:25:00|114.87|114.17|113.84|113.14|114.87|114.17|113.81|113.11|159
1743766200000|2025-04-04 11:30:00|113.83|113.13|114.51|113.81|114.52|113.82|113.64|112.94|261
1743766500000|2025-04-04 11:35:00|114.52|113.82|114.74|114.04|114.74|114.04|114.17|113.47|151
1743766800000|2025-04-04 11:40:00|114.73|114.03|114.13|113.43|114.73|114.03|114.13|113.43|131
1743767100000|2025-04-04 11:45:00|114.25|113.55|114.61|113.91|114.71|114.01|114.17|113.47|175
1743767400000|2025-04-04 11:50:00|114.62|113.92|114.85|114.15|114.85|114.15|114.55|113.85|118
1743767700000|2025-04-04 11:55:00|114.83|114.13|114.89|114.19|114.96|114.26|114.73|114.03|178
1743768000000|2025-04-04 12:00:00|114.85|114.15|114.84|114.14|115.26|114.56|114.52|113.82|196
1743768300000|2025-04-04 12:05:00|114.85|114.15|115.13|114.43|115.3|114.6|114.84|114.14|168
1743768600000|2025-04-04 12:10:00|115.1|114.4|115.32|114.62|115.41|114.71|115.08|114.38|168
1743768900000|2025-04-04 12:15:00|115.31|114.61|114.8|114.1|115.62|114.92|114.8|114.1|330
1743769200000|2025-04-04 12:20:00|114.81|114.11|114.36|113.66|114.86|114.16|114.36|113.66|177
1743769500000|2025-04-04 12:25:00|114.37|113.67|115.02|114.32|115.13|114.43|114.37|113.67|180
1743769800000|2025-04-04 12:30:00|115.03|114.33|116.13|115.43|116.61|115.91|115.01|114.31|734
1743770100000|2025-04-04 12:35:00|116.12|115.42|114.85|114.15|116.27|115.57|114.69|113.99|369
1743770400000|2025-04-04 12:40:00|114.84|114.14|115.66|114.96|115.78|115.08|114.71|114.01|396
1743770700000|2025-04-04 12:45:00|115.67|114.97|115.55|114.85|115.94|115.24|115.26|114.56|356
1743771000000|2025-04-04 12:50:00|115.54|114.84|115.57|114.87|115.71|115.01|115.25|114.55|309
1743771300000|2025-04-04 12:55:00|115.56|114.86|115.91|115.21|115.91|115.21|115.45|114.75|186
1743771600000|2025-04-04 13:00:00|115.92|115.22|116.88|116.18|116.97|116.27|115.92|115.22|229
1743771900000|2025-04-04 13:05:00|116.89|116.19|115.73|115.03|116.93|116.23|115.73|115.03|241
1743772200000|2025-04-04 13:10:00|115.7|115|115.58|114.88|115.7|115|115.38|114.68|181
1743772500000|2025-04-04 13:15:00|115.57|114.87|115.86|115.16|115.95|115.25|115.55|114.85|263
1743772800000|2025-04-04 13:20:00|115.85|115.15|115.65|114.95|115.87|115.17|115.45|114.75|264
1743773100000|2025-04-04 13:25:00|115.64|114.94|115.3|114.6|115.64|114.94|115.29|114.59|205
1743773400000|2025-04-04 13:30:00|115.31|114.61|114.88|114.18|115.73|115.03|114.48|113.78|395
1743773700000|2025-04-04 13:35:00|114.91|114.21|114.94|114.24|115.03|114.33|114.48|113.78|438
1743774000000|2025-04-04 13:40:00|114.93|114.23|115.01|114.31|115.25|114.55|114.51|113.81|336
1743774300000|2025-04-04 13:45:00|115.02|114.32|115.24|114.54|116.02|115.32|114.89|114.19|316
1743774600000|2025-04-04 13:50:00|115.2|114.5|115.57|114.87|115.94|115.24|115.11|114.41|364
1743774900000|2025-04-04 13:55:00|115.55|114.85|116.72|116.02|116.85|116.15|115.49|114.79|385
1743775200000|2025-04-04 14:00:00|116.71|116.01|116.59|115.89|117.11|116.41|116.39|115.69|567
1743775500000|2025-04-04 14:05:00|116.58|115.88|115.96|115.26|116.8|116.1|115.95|115.25|393
1743775800000|2025-04-04 14:10:00|115.95|115.25|116.24|115.54|116.25|115.55|115.82|115.12|263
1743776100000|2025-04-04 14:15:00|116.23|115.53|117.13|116.43|117.18|116.48|115.91|115.21|367
1743776400000|2025-04-04 14:20:00|117.12|116.42|116.66|115.96|117.61|116.91|116.52|115.82|416
1743776700000|2025-04-04 14:25:00|116.65|115.95|117.38|116.68|117.61|116.91|116.61|115.91|216
1743777000000|2025-04-04 14:30:00|117.37|116.67|116.76|116.06|117.95|117.25|116.76|116.06|303
1743777300000|2025-04-04 14:35:00|116.75|116.05|116.99|116.29|117.17|116.47|116.53|115.83|319
1743777600000|2025-04-04 14:40:00|116.98|116.28|116.73|116.03|117.07|116.37|116.65|115.95|302
1743777900000|2025-04-04 14:45:00|116.71|116.01|115.87|115.17|116.75|116.05|115.87|115.17|227
1743778200000|2025-04-04 14:50:00|115.88|115.18|116.88|116.18|117.13|116.43|115.67|114.97|452
1743778500000|2025-04-04 14:55:00|116.86|116.16|117.73|117.03|118.01|117.31|116.64|115.94|360
1743778800000|2025-04-04 15:00:00|117.72|117.02|119.41|118.71|119.85|119.15|117.71|117.01|478
1743779100000|2025-04-04 15:05:00|119.42|118.72|118.88|118.18|119.62|118.92|118.64|117.94|589
1743779400000|2025-04-04 15:10:00|118.9|118.2|120.32|119.62|120.34|119.64|118.88|118.18|401
1743779700000|2025-04-04 15:15:00|120.35|119.65|120.58|119.88|121.23|120.53|120.34|119.64|534
1743780000000|2025-04-04 15:20:00|120.59|119.89|120.34|119.64|121.04|120.34|119.98|119.28|498
1743780300000|2025-04-04 15:25:00|120.33|119.63|119.69|118.99|120.33|119.63|119.42|118.72|583
1743780600000|2025-04-04 15:30:00|119.67|118.97|119.66|118.96|120.27|119.57|119.62|118.92|444
1743780900000|2025-04-04 15:35:00|119.67|118.97|118.36|117.66|119.72|119.02|118.15|117.45|579
1743781200000|2025-04-04 15:40:00|118.37|117.67|118.77|118.07|119.34|118.64|118.13|117.43|449
1743781500000|2025-04-04 15:45:00|118.76|118.06|119.62|118.92|119.86|119.16|118.45|117.75|537
1743781800000|2025-04-04 15:50:00|119.63|118.93|119.12|118.42|119.9|119.2|119.03|118.33|485
1743782100000|2025-04-04 15:55:00|119.13|118.43|118.91|118.21|119.73|119.03|118.9|118.2|429
1743782400000|2025-04-04 16:00:00|118.92|118.22|118.92|118.22|119.41|118.71|118.9|118.2|485
1743782700000|2025-04-04 16:05:00|118.93|118.23|119.52|118.82|119.85|119.15|118.91|118.21|372
1743783000000|2025-04-04 16:10:00|119.51|118.81|120.14|119.44|120.23|119.53|119.36|118.66|419
1743783300000|2025-04-04 16:15:00|120.19|119.49|119.87|119.17|120.43|119.73|119.47|118.77|348
1743783600000|2025-04-04 16:20:00|119.88|119.18|119.09|118.39|120.16|119.46|118.93|118.23|290
1743783900000|2025-04-04 16:25:00|119.1|118.4|119.14|118.44|119.19|118.49|118.64|117.94|389
1743784200000|2025-04-04 16:30:00|119.12|118.42|118.64|117.94|119.28|118.58|118.64|117.94|313
1743784500000|2025-04-04 16:35:00|118.59|117.89|119.25|118.55|119.47|118.77|118.53|117.83|309
1743784800000|2025-04-04 16:40:00|119.26|118.56|119.36|118.66|119.45|118.75|118.94|118.24|271
1743785100000|2025-04-04 16:45:00|119.35|118.65|120.85|120.15|120.85|120.15|119.33|118.63|120
1743785400000|2025-04-04 16:50:00|120.83|120.13|121.21|120.51|121.22|120.52|120.76|120.06|223
1743785700000|2025-04-04 16:55:00|121.2|120.5|122.08|121.38|123.06|122.36|121.15|120.45|446
1743786000000|2025-04-04 17:00:00|122.09|121.39|121.83|121.13|122.36|121.66|121.37|120.67|511
1743786300000|2025-04-04 17:05:00|121.87|121.17|120.6|119.9|122.01|121.31|120.6|119.9|333
1743786600000|2025-04-04 17:10:00|120.59|119.89|120.66|119.96|120.93|120.23|120.49|119.79|369
1743786900000|2025-04-04 17:15:00|120.65|119.95|120.56|119.86|120.89|120.19|120.06|119.36|328
1743787200000|2025-04-04 17:20:00|120.58|119.88|121.42|120.72|121.47|120.77|120.55|119.85|426
1743787500000|2025-04-04 17:25:00|121.43|120.73|121.83|121.13|122.03|121.33|121.38|120.68|225
1743787800000|2025-04-04 17:30:00|121.81|121.11|122.05|121.35|122.53|121.83|121.56|120.86|282
1743788100000|2025-04-04 17:35:00|122.06|121.36|123.11|122.41|123.28|122.58|122.05|121.35|370
1743788400000|2025-04-04 17:40:00|123.08|122.38|122.46|121.76|123.79|123.09|122.46|121.76|362
1743788700000|2025-04-04 17:45:00|122.5|121.8|123.98|123.28|124.14|123.44|122.36|121.66|359
1743789000000|2025-04-04 17:50:00|123.99|123.29|123.08|122.38|124|123.3|123.07|122.37|251
1743789300000|2025-04-04 17:55:00|123.07|122.37|123.39|122.69|123.47|122.77|123.03|122.33|186
1743789600000|2025-04-04 18:00:00|123.41|122.71|123.02|122.32|123.5|122.8|122.87|122.17|243
1743789900000|2025-04-04 18:05:00|123.01|122.31|122.44|121.74|123.06|122.36|122.41|121.71|227
1743790200000|2025-04-04 18:10:00|122.45|121.75|122.53|121.83|122.74|122.04|122.43|121.73|258
1743790500000|2025-04-04 18:15:00|122.56|121.86|122.01|121.31|122.7|122|122.01|121.31|141
1743790800000|2025-04-04 18:20:00|122.02|121.32|122.06|121.36|122.26|121.56|121.95|121.25|200
1743791100000|2025-04-04 18:25:00|122.07|121.37|122.08|121.38|122.19|121.49|122.06|121.36|83
1743791400000|2025-04-04 18:30:00|122.09|121.39|122.23|121.53|122.47|121.77|122.08|121.38|230
1743791700000|2025-04-04 18:35:00|122.22|121.52|121.96|121.26|122.47|121.77|121.74|121.04|172
1743792000000|2025-04-04 18:40:00|121.94|121.24|122.31|121.61|122.93|122.23|121.77|121.07|168
1743792300000|2025-04-04 18:45:00|122.32|121.62|122.63|121.93|122.75|122.05|122.25|121.55|150
1743792600000|2025-04-04 18:50:00|122.62|121.92|122.32|121.62|122.71|122.01|122.31|121.61|134
1743792900000|2025-04-04 18:55:00|122.31|121.61|122.02|121.32|122.33|121.63|121.92|121.22|128
1743793200000|2025-04-04 19:00:00|122.06|121.36|122.4|121.7|122.54|121.84|121.71|121.01|164
1743793500000|2025-04-04 19:05:00|122.35|121.65|122.42|121.72|122.47|121.77|121.95|121.25|178
1743793800000|2025-04-04 19:10:00|122.44|121.74|122.99|122.29|122.99|122.29|122.44|121.74|116
1743794100000|2025-04-04 19:15:00|122.96|122.26|122.59|121.89|122.99|122.29|122.47|121.77|197
1743794400000|2025-04-04 19:20:00|122.6|121.9|123.08|122.38|123.13|122.43|122.6|121.9|168
1743794700000|2025-04-04 19:25:00|123.1|122.4|122.87|122.17|123.1|122.4|122.72|122.02|106
1743795000000|2025-04-04 19:30:00|122.82|122.12|123.3|122.6|123.3|122.6|122.76|122.06|105
1743795300000|2025-04-04 19:35:00|123.26|122.56|123.01|122.31|123.26|122.56|122.82|122.12|107
1743795600000|2025-04-04 19:40:00|123.02|122.32|123.12|122.42|123.19|122.49|122.87|122.17|167
1743795900000|2025-04-04 19:45:00|123.15|122.45|122.91|122.21|123.23|122.53|122.85|122.15|94
1743796200000|2025-04-04 19:50:00|122.86|122.16|122.71|122.01|122.86|122.16|122.51|121.81|136
1743796500000|2025-04-04 19:55:00|122.7|122|122.97|122.27|122.97|122.27|122.55|121.85|79
1743796800000|2025-04-04 20:00:00|122.94|122.24|122.93|122.23|123.23|122.53|122.87|122.17|159
1743797100000|2025-04-04 20:05:00|122.94|122.24|122.83|122.13|123.18|122.48|122.83|122.13|122
1743797400000|2025-04-04 20:10:00|122.85|122.15|122.7|122|123.13|122.43|122.63|121.93|105
1743797700000|2025-04-04 20:15:00|122.69|121.99|122.54|121.84|122.79|122.09|122.09|121.39|164
1743798000000|2025-04-04 20:20:00|122.53|121.83|122.82|122.12|122.82|122.12|122.49|121.79|134
1743798300000|2025-04-04 20:25:00|122.81|122.11|123.08|122.38|123.2|122.5|122.69|121.99|122
1743798600000|2025-04-04 20:30:00|123.1|122.4|123.5|122.8|123.66|122.96|123.04|122.34|173
1743798900000|2025-04-04 20:35:00|123.52|122.82|123.59|122.89|123.95|123.25|123.52|122.82|168
1743799200000|2025-04-04 20:40:00|123.6|122.9|123.88|123.18|123.9|123.2|123.56|122.86|93
1743799500000|2025-04-04 20:45:00|123.89|123.19|124.02|123.32|124.03|123.33|123.78|123.08|91
1743799800000|2025-04-04 20:50:00|124.03|123.33|124.05|123.35|124.13|123.43|123.86|123.16|82
1743800100000|2025-04-04 20:55:00|124.08|123.38|123.74|123.04|124.14|123.44|123.74|123.04|45
1743836400000|2025-04-05 07:00:00|121|120.3|120.83|120.13|121|120.3|120.83|120.13|38
1743836700000|2025-04-05 07:05:00|120.8|120.1|120.76|120.06|120.91|120.21|120.74|120.04|45
1743837000000|2025-04-05 07:10:00|120.77|120.07|120.7|120|120.78|120.08|120.69|119.99|37
1743837300000|2025-04-05 07:15:00|120.67|119.97|120.61|119.91|120.67|119.97|120.52|119.82|35
1743837600000|2025-04-05 07:20:00|120.62|119.92|120.93|120.23|120.93|120.23|120.62|119.92|89
1743837900000|2025-04-05 07:25:00|120.92|120.22|121.04|120.34|121.07|120.37|120.88|120.18|65
1743838200000|2025-04-05 07:30:00|121.03|120.33|120.89|120.19|121.07|120.37|120.8|120.1|64
1743838500000|2025-04-05 07:35:00|120.9|120.2|120.95|120.25|121.02|120.32|120.85|120.15|58
1743838800000|2025-04-05 07:40:00|120.96|120.26|121.24|120.54|121.31|120.61|120.94|120.24|70
1743839100000|2025-04-05 07:45:00|121.23|120.53|121.52|120.82|121.56|120.86|121.22|120.52|81
1743839400000|2025-04-05 07:50:00|121.51|120.81|121.34|120.64|121.52|120.82|121.32|120.62|69
1743839700000|2025-04-05 07:55:00|121.33|120.63|121.39|120.69|121.39|120.69|121.23|120.53|46
1743840000000|2025-04-05 08:00:00|121.4|120.7|121.65|120.95|121.65|120.95|121.39|120.69|59
1743840300000|2025-04-05 08:05:00|121.64|120.94|121.58|120.88|121.76|121.06|121.54|120.84|79
1743840600000|2025-04-05 08:10:00|121.54|120.84|121.27|120.57|121.56|120.86|121.26|120.56|89
1743840900000|2025-04-05 08:15:00|121.28|120.58|121.22|120.52|121.28|120.58|121.16|120.46|54
1743841200000|2025-04-05 08:20:00|121.21|120.51|121.15|120.45|121.47|120.77|121.11|120.41|88
1743841500000|2025-04-05 08:25:00|121.17|120.47|121.1|120.4|121.19|120.49|121.02|120.32|71
1743841800000|2025-04-05 08:30:00|121.14|120.44|121.24|120.54|121.26|120.56|121.13|120.43|55
1743842100000|2025-04-05 08:35:00|121.26|120.56|121.52|120.82|121.55|120.85|121.23|120.53|73
1743842400000|2025-04-05 08:40:00|121.53|120.83|121.52|120.82|121.61|120.91|121.45|120.75|65
1743842700000|2025-04-05 08:45:00|121.49|120.79|121.61|120.91|121.64|120.94|121.42|120.72|60
1743843000000|2025-04-05 08:50:00|121.62|120.92|121.55|120.85|121.67|120.97|121.5|120.8|40
1743843300000|2025-04-05 08:55:00|121.56|120.86|121.49|120.79|121.57|120.87|121.42|120.72|38
1743843600000|2025-04-05 09:00:00|121.5|120.8|121.56|120.86|121.6|120.9|121.5|120.8|46
1743843900000|2025-04-05 09:05:00|121.58|120.88|121.66|120.96|121.73|121.03|121.58|120.88|56
1743844200000|2025-04-05 09:10:00|121.67|120.97|121.93|121.23|121.96|121.26|121.67|120.97|54
1743844500000|2025-04-05 09:15:00|121.94|121.24|122.08|121.38|122.09|121.39|121.9|121.2|38
1743844800000|2025-04-05 09:20:00|122.07|121.37|121.79|121.09|122.07|121.37|121.77|121.07|44
1743845100000|2025-04-05 09:25:00|121.78|121.08|121.89|121.19|121.89|121.19|121.78|121.08|44
1743845400000|2025-04-05 09:30:00|121.88|121.18|121.78|121.08|121.89|121.19|121.76|121.06|53
1743845700000|2025-04-05 09:35:00|121.77|121.07|121.75|121.05|121.77|121.07|121.7|121|26
1743846000000|2025-04-05 09:40:00|121.73|121.03|121.96|121.26|121.96|121.26|121.7|121|40
1743846300000|2025-04-05 09:45:00|121.98|121.28|122.04|121.34|122.04|121.34|121.96|121.26|17
1743846600000|2025-04-05 09:50:00|122.03|121.33|122.1|121.4|122.19|121.49|121.94|121.24|28
1743846900000|2025-04-05 09:55:00|122.09|121.39|122.16|121.46|122.2|121.5|122.08|121.38|23
1743847200000|2025-04-05 10:00:00|122.17|121.47|122.18|121.48|122.21|121.51|122.15|121.45|16
1743847500000|2025-04-05 10:05:00|122.17|121.47|121.98|121.28|122.17|121.47|121.98|121.28|58
1743847800000|2025-04-05 10:10:00|121.99|121.29|122.08|121.38|122.08|121.38|121.96|121.26|46
1743848100000|2025-04-05 10:15:00|122.09|121.39|121.75|121.05|122.12|121.42|121.75|121.05|72
1743848400000|2025-04-05 10:20:00|121.72|121.02|121.65|120.95|121.72|121.02|121.65|120.95|41
1743848700000|2025-04-05 10:25:00|121.64|120.94|121.72|121.02|121.72|121.02|121.64|120.94|42
1743849000000|2025-04-05 10:30:00|121.71|121.01|121.65|120.95|121.75|121.05|121.65|120.95|38
1743849300000|2025-04-05 10:35:00|121.66|120.96|121.4|120.7|121.77|121.07|121.37|120.67|44
1743849600000|2025-04-05 10:40:00|121.39|120.69|121.2|120.5|121.4|120.7|121.18|120.48|67
1743849900000|2025-04-05 10:45:00|121.21|120.51|121.34|120.64|121.34|120.64|121.11|120.41|34
1743850200000|2025-04-05 10:50:00|121.35|120.65|121.36|120.66|121.46|120.76|121.33|120.63|25
1743850500000|2025-04-05 10:55:00|121.35|120.65|121.22|120.52|121.41|120.71|121.22|120.52|40
1743850800000|2025-04-05 11:00:00|121.23|120.53|121.33|120.63|121.37|120.67|121.18|120.48|53
1743851100000|2025-04-05 11:05:00|121.32|120.62|121.12|120.42|121.32|120.62|121.05|120.35|55
1743851400000|2025-04-05 11:10:00|121.11|120.41|120.33|119.63|121.13|120.43|120.28|119.58|42
1743851700000|2025-04-05 11:15:00|120.34|119.64|120.62|119.92|120.62|119.92|120.34|119.64|13
1743852000000|2025-04-05 11:20:00|120.64|119.94|120.81|120.11|120.81|120.11|120.64|119.94|9
1743852300000|2025-04-05 11:25:00|120.79|120.09|120.64|119.94|120.79|120.09|120.64|119.94|7
1743852600000|2025-04-05 11:30:00|120.66|119.96|120.55|119.85|120.81|120.11|120.55|119.85|16
1743852900000|2025-04-05 11:35:00|120.53|119.83|120.42|119.72|120.53|119.83|120.36|119.66|24
1743853200000|2025-04-05 11:40:00|120.41|119.71|120.54|119.84|120.54|119.84|120.38|119.68|11
1743853500000|2025-04-05 11:45:00|120.53|119.83|120.58|119.88|120.6|119.9|120.43|119.73|21
1743853800000|2025-04-05 11:50:00|120.59|119.89|120.62|119.92|120.64|119.94|120.59|119.89|24
1743854100000|2025-04-05 11:55:00|120.61|119.91|120.57|119.87|120.64|119.94|120.57|119.87|15
1743854400000|2025-04-05 12:00:00|120.58|119.88|120.58|119.88|120.61|119.91|120.48|119.78|28
1743854700000|2025-04-05 12:05:00|120.57|119.87|120.53|119.83|120.6|119.9|120.38|119.68|55
1743855000000|2025-04-05 12:10:00|120.54|119.84|120.46|119.76|120.6|119.9|120.42|119.72|56
1743855300000|2025-04-05 12:15:00|120.47|119.77|120.5|119.8|120.5|119.8|120.36|119.66|39
1743855600000|2025-04-05 12:20:00|120.48|119.78|120.45|119.75|120.48|119.78|120.18|119.48|92
1743855900000|2025-04-05 12:25:00|120.44|119.74|120.12|119.42|120.44|119.74|120.11|119.41|44
1743856200000|2025-04-05 12:30:00|120.14|119.44|119.78|119.08|120.27|119.57|119.78|119.08|88
1743856500000|2025-04-05 12:35:00|119.79|119.09|119.8|119.1|119.88|119.18|119.78|119.08|61
1743856800000|2025-04-05 12:40:00|119.77|119.07|119.54|118.84|119.78|119.08|119.54|118.84|73
1743857100000|2025-04-05 12:45:00|119.55|118.85|119.25|118.55|119.57|118.87|119.23|118.53|57
1743857400000|2025-04-05 12:50:00|119.24|118.54|119.45|118.75|119.62|118.92|119.17|118.47|95
1743857700000|2025-04-05 12:55:00|119.44|118.74|119.48|118.78|119.56|118.86|119.39|118.69|59
1743858000000|2025-04-05 13:00:00|119.49|118.79|119.32|118.62|119.59|118.89|119.32|118.62|91
1743858300000|2025-04-05 13:05:00|119.33|118.63|119.06|118.36|119.37|118.67|119.06|118.36|62
1743858600000|2025-04-05 13:10:00|119.07|118.37|118.79|118.09|119.07|118.37|118.79|118.09|51
1743858900000|2025-04-05 13:15:00|118.8|118.1|118.7|118|118.86|118.16|118.64|117.94|79
1743859200000|2025-04-05 13:20:00|118.72|118.02|118.84|118.14|118.91|118.21|118.58|117.88|217
1743859500000|2025-04-05 13:25:00|118.83|118.13|118.86|118.16|118.89|118.19|118.75|118.05|73
1743859800000|2025-04-05 13:30:00|118.85|118.15|118.81|118.11|118.87|118.17|118.76|118.06|82
1743860100000|2025-04-05 13:35:00|118.82|118.12|118.55|117.85|118.82|118.12|118.49|117.79|59
1743860400000|2025-04-05 13:40:00|118.53|117.83|118.23|117.53|118.53|117.83|118.08|117.38|71
1743860700000|2025-04-05 13:45:00|118.22|117.52|118.06|117.36|118.22|117.52|117.94|117.24|66
1743861000000|2025-04-05 13:50:00|118.01|117.31|118.14|117.44|118.17|117.47|117.93|117.23|125
1743861300000|2025-04-05 13:55:00|118.15|117.45|118.19|117.49|118.2|117.5|118|117.3|106
1743861600000|2025-04-05 14:00:00|118.18|117.48|118.56|117.86|118.71|118.01|118.08|117.38|101
1743861900000|2025-04-05 14:05:00|118.55|117.85|118.59|117.89|118.59|117.89|118.36|117.66|64
1743862200000|2025-04-05 14:10:00|118.58|117.88|118.26|117.56|118.66|117.96|118.26|117.56|47
1743862500000|2025-04-05 14:15:00|118.22|117.52|117.85|117.15|118.22|117.52|117.6|116.9|65
1743862800000|2025-04-05 14:20:00|117.84|117.14|118.36|117.66|118.36|117.66|117.78|117.08|29
1743863100000|2025-04-05 14:25:00|118.38|117.68|118.25|117.55|118.49|117.79|118.19|117.49|31
1743863400000|2025-04-05 14:30:00|118.24|117.54|117.96|117.26|118.24|117.54|117.94|117.24|82
1743863700000|2025-04-05 14:35:00|117.97|117.27|118.31|117.61|118.34|117.64|117.92|117.22|68
1743864000000|2025-04-05 14:40:00|118.3|117.6|118.42|117.72|118.6|117.9|118.25|117.55|62
1743864300000|2025-04-05 14:45:00|118.41|117.71|118.48|117.78|118.57|117.87|118.33|117.63|117
1743864600000|2025-04-05 14:50:00|118.47|117.77|118.65|117.95|118.76|118.06|118.41|117.71|64
1743864900000|2025-04-05 14:55:00|118.62|117.92|118.44|117.74|118.62|117.92|118.44|117.74|72
1743865200000|2025-04-05 15:00:00|118.42|117.72|118.01|117.31|118.45|117.75|117.98|117.28|67
1743865500000|2025-04-05 15:05:00|118.02|117.32|117.99|117.29|118.17|117.47|117.97|117.27|46
1743865800000|2025-04-05 15:10:00|118.01|117.31|117.99|117.29|118.1|117.4|117.9|117.2|92
1743866100000|2025-04-05 15:15:00|118|117.3|118.14|117.44|118.15|117.45|117.94|117.24|94
1743866400000|2025-04-05 15:20:00|118.13|117.43|117.92|117.22|118.16|117.46|117.92|117.22|79
1743866700000|2025-04-05 15:25:00|117.93|117.23|117.77|117.07|117.94|117.24|117.69|116.99|77
1743867000000|2025-04-05 15:30:00|117.79|117.09|117.75|117.05|117.88|117.18|117.67|116.97|68
1743867300000|2025-04-05 15:35:00|117.74|117.04|117.92|117.22|117.97|117.27|117.7|117|61
1743867600000|2025-04-05 15:40:00|117.89|117.19|117.53|116.83|117.93|117.23|117.48|116.78|94
1743867900000|2025-04-05 15:45:00|117.52|116.82|117.71|117.01|117.79|117.09|117.52|116.82|74
1743868200000|2025-04-05 15:50:00|117.69|116.99|117.83|117.13|117.84|117.14|117.67|116.97|55
1743868500000|2025-04-05 15:55:00|117.84|117.14|117.87|117.17|117.88|117.18|117.8|117.1|23
1743868800000|2025-04-05 16:00:00|117.86|117.16|118.11|117.41|118.11|117.41|117.85|117.15|68
1743869100000|2025-04-05 16:05:00|118.12|117.42|118.3|117.6|118.31|117.61|118.12|117.42|75
1743869400000|2025-04-05 16:10:00|118.32|117.62|118.31|117.61|118.45|117.75|118.24|117.54|74
1743869700000|2025-04-05 16:15:00|118.32|117.62|118.24|117.54|118.55|117.85|118.24|117.54|65
1743870000000|2025-04-05 16:20:00|118.19|117.49|118.09|117.39|118.19|117.49|118.07|117.37|18
1743870300000|2025-04-05 16:25:00|118.08|117.38|118.14|117.44|118.21|117.51|118.04|117.34|40
1743870600000|2025-04-05 16:30:00|118.15|117.45|118.21|117.51|118.31|117.61|118.15|117.45|60
1743870900000|2025-04-05 16:35:00|118.22|117.52|118.34|117.64|118.34|117.64|118.22|117.52|44
1743871200000|2025-04-05 16:40:00|118.36|117.66|118.41|117.71|118.46|117.76|118.35|117.65|24
1743871500000|2025-04-05 16:45:00|118.38|117.68|118.07|117.37|118.38|117.68|118.07|117.37|34
1743871800000|2025-04-05 16:50:00|118.08|117.38|117.96|117.26|118.09|117.39|117.92|117.22|64
1743872100000|2025-04-05 16:55:00|117.97|117.27|118.14|117.44|118.17|117.47|117.96|117.26|36
1743872400000|2025-04-05 17:00:00|118.15|117.45|118.11|117.41|118.25|117.55|118.08|117.38|49
1743872700000|2025-04-05 17:05:00|118.12|117.42|118|117.3|118.12|117.42|117.95|117.25|39
1743873000000|2025-04-05 17:10:00|118.01|117.31|118.29|117.59|118.29|117.59|117.97|117.27|89
1743873300000|2025-04-05 17:15:00|118.28|117.58|118.33|117.63|118.35|117.65|118.27|117.57|30
1743873600000|2025-04-05 17:20:00|118.34|117.64|118.43|117.73|118.46|117.76|118.34|117.64|37
1743873900000|2025-04-05 17:25:00|118.42|117.72|118.54|117.84|118.56|117.86|118.41|117.71|25
1743874200000|2025-04-05 17:30:00|118.55|117.85|118.61|117.91|118.81|118.11|118.55|117.85|40
1743874500000|2025-04-05 17:35:00|118.57|117.87|118.49|117.79|118.58|117.88|118.43|117.73|84
1743874800000|2025-04-05 17:40:00|118.5|117.8|118.48|117.78|118.52|117.82|118.4|117.7|24
1743875100000|2025-04-05 17:45:00|118.47|117.77|118.38|117.68|118.48|117.78|118.38|117.68|42
1743875400000|2025-04-05 17:50:00|118.37|117.67|118.22|117.52|118.37|117.67|118.22|117.52|45
1743875700000|2025-04-05 17:55:00|118.21|117.51|118.27|117.57|118.28|117.58|118.2|117.5|26
1743876000000|2025-04-05 18:00:00|118.26|117.56|118.48|117.78|118.54|117.84|118.2|117.5|47
1743876300000|2025-04-05 18:05:00|118.49|117.79|118.51|117.81|118.55|117.85|118.49|117.79|19
1743876600000|2025-04-05 18:10:00|118.52|117.82|118.76|118.06|118.76|118.06|118.52|117.82|22
1743876900000|2025-04-05 18:15:00|118.78|118.08|118.9|118.2|118.94|118.24|118.63|117.93|46
1743877200000|2025-04-05 18:20:00|118.89|118.19|118.7|118|118.89|118.19|118.59|117.89|63
1743877500000|2025-04-05 18:25:00|118.69|117.99|118.7|118|118.83|118.13|118.62|117.92|50
1743877800000|2025-04-05 18:30:00|118.67|117.97|118.67|117.97|118.69|117.99|118.48|117.78|48
1743878100000|2025-04-05 18:35:00|118.68|117.98|118.63|117.93|118.71|118.01|118.63|117.93|27
1743878400000|2025-04-05 18:40:00|118.66|117.96|118.87|118.17|118.89|118.19|118.64|117.94|45
1743878700000|2025-04-05 18:45:00|118.88|118.18|119.04|118.34|119.04|118.34|118.87|118.17|24
1743879000000|2025-04-05 18:50:00|119.02|118.32|119.22|118.52|119.22|118.52|118.97|118.27|20
1743879300000|2025-04-05 18:55:00|119.24|118.54|119.29|118.59|119.31|118.61|119.24|118.54|21
1743879600000|2025-04-05 19:00:00|119.3|118.6|119.5|118.8|119.54|118.84|119.27|118.57|47
1743879900000|2025-04-05 19:05:00|119.46|118.76|119.33|118.63|119.46|118.76|119.3|118.6|26
1743880200000|2025-04-05 19:10:00|119.34|118.64|119.46|118.76|119.47|118.77|119.33|118.63|14
1743880500000|2025-04-05 19:15:00|119.51|118.81|119.46|118.76|119.56|118.86|119.39|118.69|56
1743880800000|2025-04-05 19:20:00|119.45|118.75|119.63|118.93|119.63|118.93|119.4|118.7|30
1743881100000|2025-04-05 19:25:00|119.61|118.91|119.47|118.77|119.61|118.91|119.46|118.76|16
1743881400000|2025-04-05 19:30:00|119.49|118.79|119.36|118.66|119.63|118.93|119.3|118.6|77
1743881700000|2025-04-05 19:35:00|119.35|118.65|119.26|118.56|119.54|118.84|119.26|118.56|60
1743882000000|2025-04-05 19:40:00|119.28|118.58|119.25|118.55|119.29|118.59|119.14|118.44|26
1743882300000|2025-04-05 19:45:00|119.26|118.56|118.83|118.13|119.28|118.58|118.81|118.11|65
1743882600000|2025-04-05 19:50:00|118.81|118.11|118.83|118.13|118.83|118.13|118.73|118.03|32
1743882900000|2025-04-05 19:55:00|118.81|118.11|118.85|118.15|118.85|118.15|118.68|117.98|45
1743883200000|2025-04-05 20:00:00|118.89|118.19|119.03|118.33|119.25|118.55|118.89|118.19|46
1743883500000|2025-04-05 20:05:00|119.05|118.35|119.34|118.64|119.35|118.65|119.04|118.34|103
1743883800000|2025-04-05 20:10:00|119.36|118.66|119.37|118.67|119.38|118.68|119.27|118.57|30
1743884100000|2025-04-05 20:15:00|119.39|118.69|119.43|118.73|119.46|118.76|119.34|118.64|44
1743884400000|2025-04-05 20:20:00|119.42|118.72|119.46|118.76|119.49|118.79|119.38|118.68|62
1743884700000|2025-04-05 20:25:00|119.45|118.75|119.5|118.8|119.5|118.8|119.45|118.75|8
1743885000000|2025-04-05 20:30:00|119.49|118.79|119.22|118.52|119.5|118.8|119.13|118.43|48
1743885300000|2025-04-05 20:35:00|119.23|118.53|119.29|118.59|119.38|118.68|119.18|118.48|64
1743885600000|2025-04-05 20:40:00|119.3|118.6|119.51|118.81|119.68|118.98|118.71|118.01|272
1743885900000|2025-04-05 20:45:00|119.53|118.83|119.27|118.57|119.61|118.91|119.27|118.57|82
1743886200000|2025-04-05 20:50:00|119.24|118.54|119.56|118.86|119.56|118.86|119.15|118.45|50
1743886500000|2025-04-05 20:55:00|119.55|118.85|119.53|118.83|119.55|118.85|119.49|118.79|13
1743886800000|2025-04-05 21:00:00|119.57|118.87|119.4|118.7|119.72|119.02|119.39|118.69|54
1743887100000|2025-04-05 21:05:00|119.43|118.73|119.39|118.69|119.49|118.79|119.39|118.69|20
1743887400000|2025-04-05 21:10:00|119.4|118.7|119.48|118.78|119.49|118.79|119.39|118.69|31
1743887700000|2025-04-05 21:15:00|119.47|118.77|119.31|118.61|119.47|118.77|119.22|118.52|31
1743888000000|2025-04-05 21:20:00|119.3|118.6|119.38|118.68|119.63|118.93|119.25|118.55|42
1743888300000|2025-04-05 21:25:00|119.39|118.69|119.56|118.86|119.57|118.87|119.39|118.69|49
1743888600000|2025-04-05 21:30:00|119.57|118.87|119.43|118.73|119.59|118.89|119.38|118.68|39
1743888900000|2025-04-05 21:35:00|119.42|118.72|119.49|118.79|119.49|118.79|119.28|118.58|38
1743889200000|2025-04-05 21:40:00|119.48|118.78|119.3|118.6|119.48|118.78|119.22|118.52|63
1743889500000|2025-04-05 21:45:00|119.31|118.61|119.15|118.45|119.33|118.63|119.15|118.45|50
1743889800000|2025-04-05 21:50:00|119.13|118.43|119.15|118.45|119.15|118.45|119.05|118.35|29
1743890100000|2025-04-05 21:55:00|119.13|118.43|119.24|118.54|119.28|118.58|119.13|118.43|10
1743890400000|2025-04-05 22:00:00|119.22|118.52|119.55|118.85|119.55|118.85|119.21|118.51|31
1743890700000|2025-04-05 22:05:00|119.58|118.88|119.71|119.01|119.81|119.11|119.52|118.82|48
1743891000000|2025-04-05 22:10:00|119.67|118.97|119.57|118.87|119.67|118.97|119.56|118.86|19
1743891300000|2025-04-05 22:15:00|119.58|118.88|119.52|118.82|119.58|118.88|119.52|118.82|6
1743891600000|2025-04-05 22:20:00|119.51|118.81|119.49|118.79|119.51|118.81|119.34|118.64|19
1743891900000|2025-04-05 22:25:00|119.48|118.78|119.45|118.75|119.48|118.78|119.43|118.73|23
1743892200000|2025-04-05 22:30:00|119.49|118.79|119.48|118.78|119.49|118.79|119.47|118.77|6
1743892500000|2025-04-05 22:35:00|119.49|118.79|119.58|118.88|119.58|118.88|119.49|118.79|12
1743892800000|2025-04-05 22:40:00|119.59|118.89|119.66|118.96|119.68|118.98|119.59|118.89|14
1743893100000|2025-04-05 22:45:00|119.65|118.95|119.34|118.64|119.69|118.99|119.22|118.52|47
1743893400000|2025-04-05 22:50:00|119.35|118.65|119.42|118.72|119.49|118.79|119.35|118.65|21
1743893700000|2025-04-05 22:55:00|119.43|118.73|119.51|118.81|119.55|118.85|119.43|118.73|18
1743894000000|2025-04-05 23:00:00|119.52|118.82|119.65|118.95|119.75|119.05|119.46|118.76|38
1743894300000|2025-04-05 23:05:00|119.66|118.96|119.84|119.14|119.86|119.16|119.66|118.96|35
1743894600000|2025-04-05 23:10:00|119.85|119.15|119.67|118.97|119.85|119.15|119.66|118.96|28
1743894900000|2025-04-05 23:15:00|119.68|118.98|119.63|118.93|119.68|118.98|119.61|118.91|22
1743895200000|2025-04-05 23:20:00|119.64|118.94|119.56|118.86|119.68|118.98|119.53|118.83|49
1743895500000|2025-04-05 23:25:00|119.6|118.9|119.7|119|119.74|119.04|119.6|118.9|20
1743895800000|2025-04-05 23:30:00|119.71|119.01|119.86|119.16|119.86|119.16|119.71|119.01|53
1743896100000|2025-04-05 23:35:00|119.89|119.19|119.92|119.22|119.97|119.27|119.82|119.12|48
1743896400000|2025-04-05 23:40:00|119.91|119.21|119.85|119.15|119.93|119.23|119.79|119.09|34
1743896700000|2025-04-05 23:45:00|119.84|119.14|119.83|119.13|119.85|119.15|119.76|119.06|21
1743897000000|2025-04-05 23:50:00|119.89|119.19|120.74|120.04|120.79|120.09|119.89|119.19|74
1743897300000|2025-04-05 23:55:00|120.73|120.03|120.6|119.9|120.82|120.12|120.46|119.76|68
1743897600000|2025-04-06 00:00:00|120.63|119.93|120.66|119.96|120.7|120|120.45|119.75|130
1743897900000|2025-04-06 00:05:00|120.67|119.97|120.61|119.91|120.82|120.12|120.6|119.9|115
1743898200000|2025-04-06 00:10:00|120.63|119.93|120.27|119.57|120.63|119.93|120.24|119.54|54
1743898500000|2025-04-06 00:15:00|120.28|119.58|120.31|119.61|120.34|119.64|120.11|119.41|61
1743898800000|2025-04-06 00:20:00|120.3|119.6|120.46|119.76|120.53|119.83|120.3|119.6|54
1743899100000|2025-04-06 00:25:00|120.45|119.75|120.47|119.77|120.49|119.79|120.39|119.69|32
1743899400000|2025-04-06 00:30:00|120.48|119.78|120.39|119.69|120.49|119.79|120.38|119.68|31
1743899700000|2025-04-06 00:35:00|120.41|119.71|120.61|119.91|120.82|120.12|120.41|119.71|78
1743900000000|2025-04-06 00:40:00|120.62|119.92|120.77|120.07|120.82|120.12|120.62|119.92|44
1743900300000|2025-04-06 00:45:00|120.76|120.06|120.68|119.98|120.82|120.12|120.63|119.93|79
1743900600000|2025-04-06 00:50:00|120.7|120|120.64|119.94|120.77|120.07|120.53|119.83|61
1743900900000|2025-04-06 00:55:00|120.65|119.95|120.66|119.96|120.73|120.03|120.6|119.9|40
1743901200000|2025-04-06 01:00:00|120.67|119.97|120.58|119.88|120.72|120.02|120.52|119.82|63
1743901500000|2025-04-06 01:05:00|120.57|119.87|120.75|120.05|120.75|120.05|120.57|119.87|28
1743901800000|2025-04-06 01:10:00|120.76|120.06|120.81|120.11|120.83|120.13|120.76|120.06|10
1743902100000|2025-04-06 01:15:00|120.84|120.14|121|120.3|121.13|120.43|120.76|120.06|53
1743902400000|2025-04-06 01:20:00|121.01|120.31|121.25|120.55|121.25|120.55|121.01|120.31|52
1743902700000|2025-04-06 01:25:00|121.26|120.56|121.18|120.48|121.32|120.62|121.05|120.35|68
1743903000000|2025-04-06 01:30:00|121.23|120.53|121.07|120.37|121.35|120.65|121.06|120.36|112
1743903300000|2025-04-06 01:35:00|121.06|120.36|120.73|120.03|121.06|120.36|120.7|120|41
1743903600000|2025-04-06 01:40:00|120.72|120.02|120.58|119.88|120.72|120.02|120.56|119.86|45
1743903900000|2025-04-06 01:45:00|120.59|119.89|120.59|119.89|120.59|119.89|120.55|119.85|20
1743904200000|2025-04-06 01:50:00|120.56|119.86|120.51|119.81|120.59|119.89|120.49|119.79|26
1743904500000|2025-04-06 01:55:00|120.5|119.8|120.73|120.03|120.73|120.03|120.48|119.78|26
1743904800000|2025-04-06 02:00:00|120.75|120.05|121.13|120.43|121.13|120.43|120.75|120.05|38
1743905100000|2025-04-06 02:05:00|121.14|120.44|120.87|120.17|121.15|120.45|120.86|120.16|18
1743905400000|2025-04-06 02:10:00|120.88|120.18|120.64|119.94|120.99|120.29|120.64|119.94|65
1743905700000|2025-04-06 02:15:00|120.65|119.95|120.42|119.72|120.65|119.95|120.37|119.67|27
1743906000000|2025-04-06 02:20:00|120.4|119.7|120.3|119.6|120.44|119.74|120.3|119.6|66
1743906300000|2025-04-06 02:25:00|120.27|119.57|120.16|119.46|120.27|119.57|120.11|119.41|14
1743906600000|2025-04-06 02:30:00|120.18|119.48|120.3|119.6|120.44|119.74|120.18|119.48|119
1743906900000|2025-04-06 02:35:00|120.31|119.61|120.21|119.51|120.32|119.62|120.2|119.5|58
1743907200000|2025-04-06 02:40:00|120.22|119.52|120.27|119.57|120.34|119.64|120.22|119.52|47
1743907500000|2025-04-06 02:45:00|120.29|119.59|120.41|119.71|120.47|119.77|120.29|119.59|52
1743907800000|2025-04-06 02:50:00|120.43|119.73|120.37|119.67|120.45|119.75|120.37|119.67|13
1743908100000|2025-04-06 02:55:00|120.38|119.68|120.35|119.65|120.45|119.75|120.31|119.61|36
1743908400000|2025-04-06 03:00:00|120.38|119.68|120.06|119.36|120.44|119.74|119.97|119.27|98
1743908700000|2025-04-06 03:05:00|120.07|119.37|120.32|119.62|120.4|119.7|120.02|119.32|97
1743909000000|2025-04-06 03:10:00|120.31|119.61|120.44|119.74|120.57|119.87|120.31|119.61|49
1743909300000|2025-04-06 03:15:00|120.46|119.76|120.33|119.63|120.66|119.96|120.33|119.63|80
1743909600000|2025-04-06 03:20:00|120.31|119.61|120.2|119.5|120.35|119.65|120.2|119.5|45
1743909900000|2025-04-06 03:25:00|120.18|119.48|120.05|119.35|120.18|119.48|119.97|119.27|33
1743910200000|2025-04-06 03:30:00|120.04|119.34|119.78|119.08|120.06|119.36|119.75|119.05|75
1743910500000|2025-04-06 03:35:00|119.79|119.09|119.88|119.18|119.97|119.27|119.75|119.05|100
1743910800000|2025-04-06 03:40:00|119.89|119.19|119.94|119.24|120.02|119.32|119.88|119.18|47
1743911100000|2025-04-06 03:45:00|119.95|119.25|120|119.3|120|119.3|119.94|119.24|21
1743911400000|2025-04-06 03:50:00|120.04|119.34|120.23|119.53|120.24|119.54|120.04|119.34|48
1743911700000|2025-04-06 03:55:00|120.24|119.54|120.28|119.58|120.28|119.58|120.2|119.5|33
1743912000000|2025-04-06 04:00:00|120.3|119.6|120.33|119.63|120.33|119.63|120.22|119.52|51
1743912300000|2025-04-06 04:05:00|120.32|119.62|120.05|119.35|120.35|119.65|120.05|119.35|29
1743912600000|2025-04-06 04:10:00|120.07|119.37|120.17|119.47|120.19|119.49|119.99|119.29|52
1743912900000|2025-04-06 04:15:00|120.18|119.48|119.86|119.16|120.18|119.48|119.86|119.16|65
1743913200000|2025-04-06 04:20:00|119.87|119.17|120.2|119.5|120.2|119.5|119.79|119.09|87
1743913500000|2025-04-06 04:25:00|120.19|119.49|120.15|119.45|120.27|119.57|120.11|119.41|50
1743913800000|2025-04-06 04:30:00|120.14|119.44|120.11|119.41|120.17|119.47|120.09|119.39|75
1743914100000|2025-04-06 04:35:00|120.12|119.42|120.13|119.43|120.17|119.47|120.03|119.33|31
1743914400000|2025-04-06 04:40:00|120.09|119.39|120.02|119.32|120.09|119.39|119.99|119.29|25
1743914700000|2025-04-06 04:45:00|120|119.3|119.99|119.29|120.02|119.32|119.9|119.2|25
1743915000000|2025-04-06 04:50:00|120.02|119.32|120.1|119.4|120.13|119.43|120|119.3|14
1743915300000|2025-04-06 04:55:00|120.12|119.42|120.15|119.45|120.15|119.45|120.1|119.4|9
1743915600000|2025-04-06 05:00:00|120.16|119.46|120.27|119.57|120.34|119.64|120.14|119.44|75
1743915900000|2025-04-06 05:05:00|120.31|119.61|120.22|119.52|120.32|119.62|120.1|119.4|88
1743916200000|2025-04-06 05:10:00|120.21|119.51|120.09|119.39|120.21|119.51|120.09|119.39|31
1743916500000|2025-04-06 05:15:00|120.1|119.4|120.13|119.43|120.14|119.44|120.05|119.35|39
1743916800000|2025-04-06 05:20:00|120.15|119.45|120.29|119.59|120.31|119.61|120.15|119.45|68
1743917100000|2025-04-06 05:25:00|120.28|119.58|120.33|119.63|120.37|119.67|120.25|119.55|29
1743917400000|2025-04-06 05:30:00|120.34|119.64|120.46|119.76|120.6|119.9|120.34|119.64|88
1743917700000|2025-04-06 05:35:00|120.47|119.77|120.11|119.41|120.5|119.8|120.09|119.39|83
1743918000000|2025-04-06 05:40:00|120.1|119.4|120.17|119.47|120.17|119.47|120.05|119.35|50
1743918300000|2025-04-06 05:45:00|120.16|119.46|120.35|119.65|120.35|119.65|120.14|119.44|71
1743918600000|2025-04-06 05:50:00|120.4|119.7|120.65|119.95|120.76|120.06|120.4|119.7|71
1743918900000|2025-04-06 05:55:00|120.69|119.99|120.59|119.89|120.74|120.04|120.58|119.88|68
1743919200000|2025-04-06 06:00:00|120.6|119.9|120.49|119.79|120.66|119.96|120.49|119.79|57
1743919500000|2025-04-06 06:05:00|120.45|119.75|120.36|119.66|120.45|119.75|120.33|119.63|51
1743919800000|2025-04-06 06:10:00|120.37|119.67|120.47|119.77|120.53|119.83|120.36|119.66|164
1743920100000|2025-04-06 06:15:00|120.46|119.76|120.86|120.16|120.86|120.16|120.45|119.75|62
1743920400000|2025-04-06 06:20:00|120.83|120.13|120.77|120.07|120.85|120.15|120.72|120.02|40
1743920700000|2025-04-06 06:25:00|120.76|120.06|120.63|119.93|120.76|120.06|120.63|119.93|35
1743921000000|2025-04-06 06:30:00|120.64|119.94|120.53|119.83|120.81|120.11|120.5|119.8|70
1743921300000|2025-04-06 06:35:00|120.52|119.82|120.18|119.48|120.53|119.83|120.13|119.43|63
1743921600000|2025-04-06 06:40:00|120.19|119.49|120.26|119.56|120.32|119.62|120.1|119.4|69
1743921900000|2025-04-06 06:45:00|120.25|119.55|120.29|119.59|120.32|119.62|120.11|119.41|93
1743922200000|2025-04-06 06:50:00|120.3|119.6|120.12|119.42|120.32|119.62|120.06|119.36|75
1743922500000|2025-04-06 06:55:00|120.13|119.43|119.69|118.99|120.21|119.51|119.66|118.96|68
1743922800000|2025-04-06 07:00:00|119.67|118.97|119.5|118.8|119.82|119.12|119.49|118.79|76
1743923100000|2025-04-06 07:05:00|119.51|118.81|119.55|118.85|119.62|118.92|119.4|118.7|70
1743923400000|2025-04-06 07:10:00|119.54|118.84|119.64|118.94|119.67|118.97|119.47|118.77|61
1743923700000|2025-04-06 07:15:00|119.63|118.93|119.45|118.75|119.65|118.95|119.44|118.74|78
1743924000000|2025-04-06 07:20:00|119.44|118.74|119.35|118.65|119.49|118.79|119.21|118.51|104
1743924300000|2025-04-06 07:25:00|119.37|118.67|119.34|118.64|119.39|118.69|119.31|118.61|79
1743924600000|2025-04-06 07:30:00|119.35|118.65|119.22|118.52|119.35|118.65|119.19|118.49|42
1743924900000|2025-04-06 07:35:00|119.21|118.51|119.5|118.8|119.52|118.82|119.19|118.49|27
1743925200000|2025-04-06 07:40:00|119.51|118.81|119.45|118.75|119.57|118.87|119.35|118.65|102
1743925500000|2025-04-06 07:45:00|119.44|118.74|119.49|118.79|119.5|118.8|119.36|118.66|115
1743925800000|2025-04-06 07:50:00|119.52|118.82|119.58|118.88|119.58|118.88|119.52|118.82|11
1743926100000|2025-04-06 07:55:00|119.61|118.91|119.5|118.8|119.68|118.98|119.46|118.76|37
1743926400000|2025-04-06 08:00:00|119.51|118.81|119.61|118.91|119.63|118.93|119.37|118.67|86
1743926700000|2025-04-06 08:05:00|119.6|118.9|119.46|118.76|119.62|118.92|119.44|118.74|79
1743927000000|2025-04-06 08:10:00|119.43|118.73|119.23|118.53|119.43|118.73|119.19|118.49|63
1743927300000|2025-04-06 08:15:00|119.24|118.54|119.35|118.65|119.46|118.76|119.08|118.38|72
1743927600000|2025-04-06 08:20:00|119.34|118.64|119.34|118.64|119.39|118.69|119.26|118.56|25
1743927900000|2025-04-06 08:25:00|119.35|118.65|118.95|118.25|119.35|118.65|118.88|118.18|80
1743928200000|2025-04-06 08:30:00|118.96|118.26|119.29|118.59|119.29|118.59|118.95|118.25|86
1743928500000|2025-04-06 08:35:00|119.28|118.58|119.43|118.73|119.43|118.73|119.2|118.5|89
1743928800000|2025-04-06 08:40:00|119.45|118.75|119.44|118.74|119.53|118.83|119.41|118.71|42
1743929100000|2025-04-06 08:45:00|119.45|118.75|119.41|118.71|119.51|118.81|119.4|118.7|57
1743929400000|2025-04-06 08:50:00|119.44|118.74|119.74|119.04|119.74|119.04|119.4|118.7|89
1743929700000|2025-04-06 08:55:00|119.73|119.03|119.84|119.14|119.89|119.19|119.67|118.97|46
1743930000000|2025-04-06 09:00:00|119.83|119.13|119.72|119.02|119.84|119.14|119.67|118.97|112
1743930300000|2025-04-06 09:05:00|119.73|119.03|119.7|119|119.74|119.04|119.6|118.9|64
1743930600000|2025-04-06 09:10:00|119.69|118.99|119.64|118.94|119.74|119.04|119.59|118.89|36
1743930900000|2025-04-06 09:15:00|119.68|118.98|120.02|119.32|120.02|119.32|119.64|118.94|33
1743931200000|2025-04-06 09:20:00|120.03|119.33|120.18|119.48|120.29|119.59|120.03|119.33|39
1743931500000|2025-04-06 09:25:00|120.17|119.47|120.29|119.59|120.32|119.62|120.12|119.42|60
1743931800000|2025-04-06 09:30:00|120.3|119.6|120.18|119.48|120.3|119.6|119.88|119.18|72
1743932100000|2025-04-06 09:35:00|120.2|119.5|120.34|119.64|120.4|119.7|120.1|119.4|50
1743932400000|2025-04-06 09:40:00|120.36|119.66|120.16|119.46|120.37|119.67|120.16|119.46|36
1743932700000|2025-04-06 09:45:00|120.18|119.48|120.22|119.52|120.23|119.53|120.12|119.42|33
1743933000000|2025-04-06 09:50:00|120.2|119.5|119.93|119.23|120.21|119.51|119.92|119.22|56
1743933300000|2025-04-06 09:55:00|119.94|119.24|120.03|119.33|120.08|119.38|119.88|119.18|62
1743933600000|2025-04-06 10:00:00|120.02|119.32|119.81|119.11|120.02|119.32|119.73|119.03|76
1743933900000|2025-04-06 10:05:00|119.82|119.12|119.57|118.87|119.84|119.14|119.54|118.84|113
1743934200000|2025-04-06 10:10:00|119.58|118.88|119.66|118.96|119.74|119.04|119.54|118.84|85
1743934500000|2025-04-06 10:15:00|119.65|118.95|119.33|118.63|119.73|119.03|119.3|118.6|97
1743934800000|2025-04-06 10:20:00|119.36|118.66|119.28|118.58|119.44|118.74|119.21|118.51|79
1743935100000|2025-04-06 10:25:00|119.29|118.59|119.28|118.58|119.39|118.69|119.25|118.55|72
1743935400000|2025-04-06 10:30:00|119.27|118.57|119.32|118.62|119.38|118.68|119.21|118.51|97
1743935700000|2025-04-06 10:35:00|119.31|118.61|119.22|118.52|119.32|118.62|119.11|118.41|69
1743936000000|2025-04-06 10:40:00|119.23|118.53|119.04|118.34|119.29|118.59|119.03|118.33|42
1743936300000|2025-04-06 10:45:00|119.03|118.33|119.32|118.62|119.32|118.62|118.98|118.28|77
1743936600000|2025-04-06 10:50:00|119.3|118.6|119.41|118.71|119.41|118.71|119.3|118.6|42
1743936900000|2025-04-06 10:55:00|119.4|118.7|119.4|118.7|119.4|118.7|119.36|118.66|7
1743937200000|2025-04-06 11:00:00|119.39|118.69|119.38|118.68|119.4|118.7|119.13|118.43|64
1743937500000|2025-04-06 11:05:00|119.37|118.67|118.96|118.26|119.37|118.67|118.95|118.25|47
1743937800000|2025-04-06 11:10:00|118.95|118.25|118.79|118.09|118.98|118.28|118.79|118.09|51
1743938100000|2025-04-06 11:15:00|118.78|118.08|118.6|117.9|118.96|118.26|118.49|117.79|74
1743938400000|2025-04-06 11:20:00|118.59|117.89|118.74|118.04|118.86|118.16|118.55|117.85|41
1743938700000|2025-04-06 11:25:00|118.75|118.05|118.84|118.14|118.95|118.25|118.73|118.03|44
1743939000000|2025-04-06 11:30:00|118.83|118.13|118.71|118.01|118.91|118.21|118.59|117.89|49
1743939300000|2025-04-06 11:35:00|118.7|118|118.69|117.99|118.73|118.03|118.49|117.79|37
1743939600000|2025-04-06 11:40:00|118.64|117.94|118.8|118.1|118.84|118.14|118.64|117.94|31
1743939900000|2025-04-06 11:45:00|118.79|118.09|118.68|117.98|118.79|118.09|118.68|117.98|11
1743940200000|2025-04-06 11:50:00|118.66|117.96|118.9|118.2|118.9|118.2|118.61|117.91|33
1743940500000|2025-04-06 11:55:00|118.91|118.21|118.86|118.16|119|118.3|118.84|118.14|26
1743940800000|2025-04-06 12:00:00|118.85|118.15|118.99|118.29|118.99|118.29|118.75|118.05|39
1743941100000|2025-04-06 12:05:00|119|118.3|119|118.3|119.09|118.39|118.89|118.19|41
1743941400000|2025-04-06 12:10:00|118.99|118.29|118.64|117.94|118.99|118.29|118.64|117.94|35
1743941700000|2025-04-06 12:15:00|118.62|117.92|118.52|117.82|118.62|117.92|118.48|117.78|12
1743942000000|2025-04-06 12:20:00|118.53|117.83|118.44|117.74|118.54|117.84|118.21|117.51|42
1743942300000|2025-04-06 12:25:00|118.45|117.75|118.39|117.69|118.5|117.8|118.35|117.65|25
1743942600000|2025-04-06 12:30:00|118.38|117.68|117.78|117.08|118.38|117.68|117.72|117.02|29
1743942900000|2025-04-06 12:35:00|117.77|117.07|117.67|116.97|117.77|117.07|117.61|116.91|44
1743943200000|2025-04-06 12:40:00|117.68|116.98|117.85|117.15|117.85|117.15|117.63|116.93|44
1743943500000|2025-04-06 12:45:00|117.84|117.14|117.56|116.86|117.85|117.15|117.35|116.65|44
1743943800000|2025-04-06 12:50:00|117.57|116.87|116.87|116.17|117.76|117.06|116.84|116.14|69
1743944100000|2025-04-06 12:55:00|116.86|116.16|116.69|115.99|116.94|116.24|116.49|115.79|70
1743944400000|2025-04-06 13:00:00|116.68|115.98|116.27|115.57|116.68|115.98|116.26|115.56|57
1743944700000|2025-04-06 13:05:00|116.28|115.58|116.52|115.82|116.57|115.87|116.28|115.58|65
1743945000000|2025-04-06 13:10:00|116.53|115.83|116.3|115.6|116.56|115.86|116.28|115.58|53
1743945300000|2025-04-06 13:15:00|116.29|115.59|115.79|115.09|116.29|115.59|115.64|114.94|189
1743945600000|2025-04-06 13:20:00|115.74|115.04|115.4|114.7|115.74|115.04|115.32|114.62|108
1743945900000|2025-04-06 13:25:00|115.41|114.71|115.4|114.7|115.55|114.85|115.24|114.54|157
1743946200000|2025-04-06 13:30:00|115.39|114.69|115.73|115.03|115.79|115.09|115.36|114.66|196
1743946500000|2025-04-06 13:35:00|115.72|115.02|115.44|114.74|115.72|115.02|115.31|114.61|184
1743946800000|2025-04-06 13:40:00|115.43|114.73|115.26|114.56|115.65|114.95|115.26|114.56|136
1743947100000|2025-04-06 13:45:00|115.23|114.53|115.47|114.77|115.49|114.79|114.7|114|159
1743947400000|2025-04-06 13:50:00|115.46|114.76|115.24|114.54|115.46|114.76|114.75|114.05|256
1743947700000|2025-04-06 13:55:00|115.23|114.53|114.99|114.29|115.27|114.57|114.88|114.18|178
1743948000000|2025-04-06 14:00:00|115|114.3|114.94|114.24|115.33|114.63|114.63|113.93|200
1743948300000|2025-04-06 14:05:00|114.93|114.23|115.45|114.75|115.48|114.78|114.74|114.04|181
1743948600000|2025-04-06 14:10:00|115.44|114.74|115.9|115.2|115.94|115.24|115.42|114.72|156
1743948900000|2025-04-06 14:15:00|115.91|115.21|115.49|114.79|115.92|115.22|115.43|114.73|70
1743949200000|2025-04-06 14:20:00|115.5|114.8|115|114.3|115.52|114.82|114.86|114.16|91
1743949500000|2025-04-06 14:25:00|114.99|114.29|114.92|114.22|115.04|114.34|114.88|114.18|113
1743949800000|2025-04-06 14:30:00|114.93|114.23|114.99|114.29|115.22|114.52|114.86|114.16|90
1743950100000|2025-04-06 14:35:00|114.98|114.28|115.11|114.41|115.44|114.74|114.97|114.27|135
1743950400000|2025-04-06 14:40:00|115.1|114.4|115.26|114.56|115.29|114.59|114.9|114.2|111
1743950700000|2025-04-06 14:45:00|115.25|114.55|115.74|115.04|115.74|115.04|115.18|114.48|70
1743951000000|2025-04-06 14:50:00|115.75|115.05|115.6|114.9|115.92|115.22|115.54|114.84|133
1743951300000|2025-04-06 14:55:00|115.59|114.89|115.98|115.28|116.08|115.38|115.36|114.66|118
1743951600000|2025-04-06 15:00:00|115.95|115.25|115.9|115.2|116.16|115.46|115.79|115.09|144
1743951900000|2025-04-06 15:05:00|115.94|115.24|115.64|114.94|116.01|115.31|115.64|114.94|82
1743952200000|2025-04-06 15:10:00|115.65|114.95|115.63|114.93|115.67|114.97|115.36|114.66|57
1743952500000|2025-04-06 15:15:00|115.64|114.94|115.37|114.67|115.74|115.04|115.36|114.66|89
1743952800000|2025-04-06 15:20:00|115.36|114.66|115.23|114.53|115.36|114.66|115.16|114.46|72
1743953100000|2025-04-06 15:25:00|115.22|114.52|115.21|114.51|115.41|114.71|115.21|114.51|97
1743953400000|2025-04-06 15:30:00|115.22|114.52|115.21|114.51|115.5|114.8|115.21|114.51|82
1743953700000|2025-04-06 15:35:00|115.22|114.52|115.39|114.69|115.53|114.83|115.22|114.52|134
1743954000000|2025-04-06 15:40:00|115.4|114.7|115.68|114.98|115.72|115.02|115.4|114.7|74
1743954300000|2025-04-06 15:45:00|115.66|114.96|115.55|114.85|115.7|115|115.49|114.79|83
1743954600000|2025-04-06 15:50:00|115.54|114.84|115.51|114.81|115.64|114.94|115.4|114.7|48
1743954900000|2025-04-06 15:55:00|115.48|114.78|115.36|114.66|115.48|114.78|115.36|114.66|29
1743955200000|2025-04-06 16:00:00|115.3|114.6|115.2|114.5|115.31|114.61|115.16|114.46|87
1743955500000|2025-04-06 16:05:00|115.21|114.51|115.14|114.44|115.31|114.61|115.11|114.41|97
1743955800000|2025-04-06 16:10:00|115.13|114.43|115.17|114.47|115.19|114.49|115.02|114.32|87
1743956100000|2025-04-06 16:15:00|115.18|114.48|114.78|114.08|115.25|114.55|114.78|114.08|107
1743956400000|2025-04-06 16:20:00|114.79|114.09|115.12|114.42|115.14|114.44|114.62|113.92|127
1743956700000|2025-04-06 16:25:00|115.13|114.43|115.43|114.73|115.53|114.83|115.13|114.43|97
1743957000000|2025-04-06 16:30:00|115.44|114.74|115.01|114.31|115.53|114.83|114.93|114.23|115
1743957300000|2025-04-06 16:35:00|115.03|114.33|115.18|114.48|115.22|114.52|114.93|114.23|236
1743957600000|2025-04-06 16:40:00|115.17|114.47|114.87|114.17|115.2|114.5|114.8|114.1|229
1743957900000|2025-04-06 16:45:00|114.86|114.16|115.01|114.31|115.05|114.35|114.62|113.92|181
1743958200000|2025-04-06 16:50:00|115.02|114.32|114.7|114|115.02|114.32|114.65|113.95|136
1743958500000|2025-04-06 16:55:00|114.69|113.99|114.32|113.62|114.69|113.99|114.04|113.34|140
1743958800000|2025-04-06 17:00:00|114.3|113.6|114.34|113.64|114.58|113.88|114|113.3|121
1743959100000|2025-04-06 17:05:00|114.35|113.65|114.41|113.71|114.6|113.9|114.33|113.63|162
1743959400000|2025-04-06 17:10:00|114.4|113.7|114.02|113.32|114.44|113.74|113.91|113.21|239
1743959700000|2025-04-06 17:15:00|114.03|113.33|114.28|113.58|114.35|113.65|113.91|113.21|218
1743960000000|2025-04-06 17:20:00|114.27|113.57|114.13|113.43|114.35|113.65|113.91|113.21|207
1743960300000|2025-04-06 17:25:00|114.12|113.42|113.29|112.59|114.16|113.46|113.2|112.5|307
1743960600000|2025-04-06 17:30:00|113.26|112.56|113.06|112.36|113.26|112.56|112.88|112.18|293
1743960900000|2025-04-06 17:35:00|113.03|112.33|112.97|112.27|113.3|112.6|112.91|112.21|167
1743961200000|2025-04-06 17:40:00|112.98|112.28|111.94|111.24|113.14|112.44|110.88|110.18|472
1743961500000|2025-04-06 17:45:00|111.91|111.21|112.3|111.6|112.7|112|111.25|110.55|539
1743961800000|2025-04-06 17:50:00|112.27|111.57|111.93|111.23|112.29|111.59|111.65|110.95|362
1743962100000|2025-04-06 17:55:00|111.92|111.22|111.7|111|112.07|111.37|111.56|110.86|247
1743962400000|2025-04-06 18:00:00|111.71|111.01|111.19|110.49|111.72|111.02|110.68|109.98|438
1743962700000|2025-04-06 18:05:00|111.2|110.5|110.9|110.2|111.45|110.75|110.55|109.85|416
1743963000000|2025-04-06 18:10:00|110.89|110.19|110.61|109.91|111.21|110.51|110.61|109.91|359
1743963300000|2025-04-06 18:15:00|110.6|109.9|109.69|108.99|110.6|109.9|109.49|108.79|540
1743963600000|2025-04-06 18:20:00|109.74|109.04|109.27|108.57|110.29|109.59|108.46|107.76|581
1743963900000|2025-04-06 18:25:00|109.28|108.58|108.16|107.46|109.91|109.21|108.16|107.46|514
1743964200000|2025-04-06 18:30:00|108.14|107.44|109.06|108.36|109.28|108.58|108.12|107.42|557
1743964500000|2025-04-06 18:35:00|109.07|108.37|108.36|107.66|109.82|109.12|108.36|107.66|489
1743964800000|2025-04-06 18:40:00|108.37|107.67|108.7|108|109.16|108.46|108.36|107.66|449
1743965100000|2025-04-06 18:45:00|108.76|108.06|108.75|108.05|109.48|108.78|108.56|107.86|451
1743965400000|2025-04-06 18:50:00|108.76|108.06|108.32|107.62|108.78|108.08|107.6|106.9|592
1743965700000|2025-04-06 18:55:00|108.33|107.63|107.92|107.22|109.15|108.45|107.8|107.1|492
1743966000000|2025-04-06 19:00:00|107.94|107.24|108.03|107.33|108.85|108.15|107.77|107.07|561
1743966300000|2025-04-06 19:05:00|107.99|107.29|106.72|106.02|108.31|107.61|106.6|105.9|524
1743966600000|2025-04-06 19:10:00|106.69|105.99|107.54|106.84|107.65|106.95|106.56|105.86|542
1743966900000|2025-04-06 19:15:00|107.53|106.83|108.45|107.75|108.72|108.02|107.36|106.66|462
1743967200000|2025-04-06 19:20:00|108.44|107.74|107.77|107.07|108.58|107.88|107.56|106.86|313
1743967500000|2025-04-06 19:25:00|107.78|107.08|108.1|107.4|108.13|107.43|107.47|106.77|309
1743967800000|2025-04-06 19:30:00|108.09|107.39|109.02|106.82|109.2|108.11|107.91|106.71|435
1743968100000|2025-04-06 19:35:00|109.03|106.83|109.11|106.91|109.41|107.21|109.02|106.82|356
1743968400000|2025-04-06 19:40:00|109.1|106.9|108.81|106.61|109.1|106.9|108.68|106.48|161
1743968700000|2025-04-06 19:45:00|108.79|106.59|108.53|106.33|108.82|106.62|108.31|106.11|277
1743969000000|2025-04-06 19:50:00|108.51|106.31|109.12|106.92|109.22|107.02|108.44|106.24|297
1743969300000|2025-04-06 19:55:00|109.11|106.91|109.18|106.98|109.36|107.16|109.09|106.89|132
1743969600000|2025-04-06 20:00:00|109.14|106.94|109.19|106.99|109.48|107.28|108.91|106.71|215
1743969900000|2025-04-06 20:05:00|109.18|106.98|109.04|106.84|109.56|107.36|109.01|106.81|222
1743970200000|2025-04-06 20:10:00|109.03|106.83|108.9|106.7|109.22|107.02|108.83|106.63|165
1743970500000|2025-04-06 20:15:00|108.91|106.71|109.16|106.96|109.2|107|108.68|106.48|232
1743970800000|2025-04-06 20:20:00|109.14|106.94|108.92|106.72|109.14|106.94|108.84|106.64|183
1743971100000|2025-04-06 20:25:00|108.91|106.71|108.9|106.7|109.09|106.89|108.81|106.61|156
1743971400000|2025-04-06 20:30:00|108.91|106.71|108.23|106.03|109.06|106.86|108.11|105.91|244
1743971700000|2025-04-06 20:35:00|108.26|106.06|108.79|106.59|108.79|106.59|106.65|104.45|607
1743972000000|2025-04-06 20:40:00|108.78|106.58|108.73|106.53|109.24|107.04|108.47|106.27|485
1743972300000|2025-04-06 20:45:00|108.74|106.54|108.04|105.84|108.78|106.58|107.94|105.74|477
1743972600000|2025-04-06 20:50:00|108.06|105.86|107.72|105.52|108.35|106.15|107.4|105.2|436
1743972900000|2025-04-06 20:55:00|107.71|105.51|107.57|105.37|107.98|105.78|107.28|105.08|392
1743973200000|2025-04-06 21:00:00|107.58|105.38|107.37|106.67|108.05|106.83|107.2|105.17|475
1743973500000|2025-04-06 21:05:00|107.36|106.66|106.6|105.9|107.46|106.76|106.55|105.85|286
1743973800000|2025-04-06 21:10:00|106.59|105.89|107.34|106.64|107.53|106.83|106.58|105.88|336
1743974100000|2025-04-06 21:15:00|107.35|106.65|107.57|106.87|107.99|107.29|107.35|106.65|379
1743974400000|2025-04-06 21:20:00|107.58|106.88|107.87|107.17|108.06|107.36|107.56|106.86|196
1743974700000|2025-04-06 21:25:00|107.83|107.13|107.46|106.76|107.83|107.13|107.2|106.5|124
1743975000000|2025-04-06 21:30:00|107.47|106.77|107.5|106.8|107.63|106.93|106.94|106.24|203
1743975300000|2025-04-06 21:35:00|107.49|106.79|107.41|106.71|107.6|106.9|107.29|106.59|188
1743975600000|2025-04-06 21:40:00|107.39|106.69|107.55|106.85|107.6|106.9|107.31|106.61|56
1743975900000|2025-04-06 21:45:00|107.52|106.82|107.81|107.11|107.85|107.15|107.49|106.79|44
1743976200000|2025-04-06 21:50:00|107.82|107.12|107.66|106.96|108.02|107.32|107.66|106.96|56
1743976500000|2025-04-06 21:55:00|107.65|106.95|107.23|106.53|107.65|106.95|107.12|106.42|70
1743976800000|2025-04-06 22:00:00|107.22|106.52|107.53|106.83|107.53|106.83|106.41|105.71|474
1743977100000|2025-04-06 22:05:00|107.54|106.84|107.84|107.14|107.92|107.22|107.16|106.46|415
1743977400000|2025-04-06 22:10:00|107.83|107.13|108.05|107.35|108.55|107.85|107.75|107.05|332
1743977700000|2025-04-06 22:15:00|108.03|107.33|107.65|106.95|108.32|107.62|107.36|106.66|359
1743978000000|2025-04-06 22:20:00|107.63|106.93|107.57|106.87|107.82|107.12|107.27|106.57|254
1743978300000|2025-04-06 22:25:00|107.56|106.86|107.78|107.08|108.01|107.31|107.52|106.82|251
1743978600000|2025-04-06 22:30:00|107.77|107.07|107.38|106.68|107.77|107.07|107.31|106.61|350
1743978900000|2025-04-06 22:35:00|107.39|106.69|107.18|106.48|107.43|106.73|107.12|106.42|183
1743979200000|2025-04-06 22:40:00|107.15|106.45|106.47|105.77|107.33|106.63|106.42|105.72|176
1743979500000|2025-04-06 22:45:00|106.5|105.8|106.64|105.94|106.81|106.11|106.2|105.5|295
1743979800000|2025-04-06 22:50:00|106.63|105.93|106.37|105.67|106.7|106|106.04|105.34|287
1743980100000|2025-04-06 22:55:00|106.35|105.65|106.24|105.54|106.45|105.75|106.04|105.34|203
1743980400000|2025-04-06 23:00:00|106.23|105.53|105.92|105.22|106.45|105.75|105.38|104.68|336
1743980700000|2025-04-06 23:05:00|105.91|105.21|105.44|104.74|105.92|105.22|105.3|104.6|323
1743981000000|2025-04-06 23:10:00|105.41|104.71|105.67|104.97|105.73|105.03|104.99|104.29|403
1743981300000|2025-04-06 23:15:00|105.68|104.98|104.94|104.24|105.74|105.04|104.59|103.89|440
1743981600000|2025-04-06 23:20:00|104.91|104.21|104.35|103.65|105.09|104.39|104.14|103.44|545
1743981900000|2025-04-06 23:25:00|104.34|103.64|104.72|104.02|105.04|104.34|104.3|103.6|429
1743982200000|2025-04-06 23:30:00|104.67|103.97|105.35|104.65|105.35|104.65|104.58|103.88|420
1743982500000|2025-04-06 23:35:00|105.36|104.66|106.18|105.48|106.26|105.56|105.36|104.66|292
1743982800000|2025-04-06 23:40:00|106.19|105.49|106.44|105.74|106.66|105.96|105.97|105.27|329
1743983100000|2025-04-06 23:45:00|106.45|105.75|106.42|105.72|106.73|106.03|106.17|105.47|455
1743983400000|2025-04-06 23:50:00|106.43|105.73|106.17|105.47|106.43|105.73|105.83|105.13|318
1743983700000|2025-04-06 23:55:00|106.16|105.46|106.2|105.5|106.3|105.6|105.89|105.19|231
1743984000000|2025-04-07 00:00:00|106.16|105.46|105.83|105.13|106.53|105.83|105.83|105.13|434
1743984300000|2025-04-07 00:05:00|105.85|105.15|105.37|104.67|106.17|105.47|105.37|104.67|532
1743984600000|2025-04-07 00:10:00|105.36|104.66|104.47|103.77|105.58|104.88|104.47|103.77|365
1743984900000|2025-04-07 00:15:00|104.52|103.82|105.16|104.46|105.53|104.83|104.52|103.82|365
1743985200000|2025-04-07 00:20:00|105.17|104.47|104.55|103.85|105.44|104.74|104.17|103.47|336
1743985500000|2025-04-07 00:25:00|104.56|103.86|105.36|104.66|105.46|104.76|104.36|103.66|316
1743985800000|2025-04-07 00:30:00|105.38|104.68|104.37|103.67|105.41|104.71|104.36|103.66|400
1743986100000|2025-04-07 00:35:00|104.36|103.66|104.94|104.24|105.03|104.33|103.86|103.16|383
1743986400000|2025-04-07 00:40:00|104.9|104.2|104|103.3|104.9|104.2|103.58|102.88|439
1743986700000|2025-04-07 00:45:00|104.02|103.32|103.79|103.09|104.03|103.33|103.61|102.91|404
1743987000000|2025-04-07 00:50:00|103.8|103.1|104.3|103.6|104.3|103.6|103.65|102.95|324
1743987300000|2025-04-07 00:55:00|104.33|103.63|105.06|104.36|105.17|104.47|104.28|103.58|270
1743987600000|2025-04-07 01:00:00|105.08|104.38|105.74|105.04|106.04|105.34|105.08|104.38|394
1743987900000|2025-04-07 01:05:00|105.75|105.05|105.93|105.23|106.14|105.44|105.4|104.7|343
1743988200000|2025-04-07 01:10:00|105.94|105.24|106.81|106.11|106.99|106.29|105.88|105.18|209
1743988500000|2025-04-07 01:15:00|106.83|106.13|107.67|106.97|107.74|107.04|106.5|105.8|338
1743988800000|2025-04-07 01:20:00|107.66|106.96|107.75|107.05|108.04|107.34|107.46|106.76|371
1743989100000|2025-04-07 01:25:00|107.73|107.03|107.37|106.67|107.88|107.18|107.36|106.66|296
1743989400000|2025-04-07 01:30:00|107.36|106.66|107.54|106.84|107.84|107.14|107.32|106.62|370
1743989700000|2025-04-07 01:35:00|107.56|106.86|107.02|106.32|107.57|106.87|106.91|106.21|380
1743990000000|2025-04-07 01:40:00|107.01|106.31|106.86|106.16|107.19|106.49|106.5|105.8|398
1743990300000|2025-04-07 01:45:00|106.87|106.17|107.37|106.67|107.42|106.72|106.56|105.86|459
1743990600000|2025-04-07 01:50:00|107.36|106.66|107.71|107.01|107.78|107.08|107.27|106.57|232
1743990900000|2025-04-07 01:55:00|107.72|107.02|107.76|107.06|107.91|107.21|107.52|106.82|193
1743991200000|2025-04-07 02:00:00|107.75|107.05|107.62|106.92|107.88|107.18|107.27|106.57|234
1743991500000|2025-04-07 02:05:00|107.63|106.93|107.36|106.66|107.91|107.21|107.36|106.66|218
1743991800000|2025-04-07 02:10:00|107.33|106.63|107.41|106.71|107.64|106.94|107.13|106.43|261
1743992100000|2025-04-07 02:15:00|107.42|106.72|107.47|106.77|107.59|106.89|107.24|106.54|310
1743992400000|2025-04-07 02:20:00|107.46|106.76|106.98|106.28|107.59|106.89|106.86|106.16|250
1743992700000|2025-04-07 02:25:00|106.97|106.27|106.52|105.82|107.03|106.33|106.5|105.8|170
1743993000000|2025-04-07 02:30:00|106.51|105.81|106.77|106.07|106.86|106.16|106.42|105.72|190
1743993300000|2025-04-07 02:35:00|106.79|106.09|105.93|105.23|106.8|106.1|105.86|105.16|205
1743993600000|2025-04-07 02:40:00|105.92|105.22|105.88|105.18|106.17|105.47|105.75|105.05|221
1743993900000|2025-04-07 02:45:00|105.89|105.19|106.31|105.61|106.4|105.7|105.74|105.04|238
1743994200000|2025-04-07 02:50:00|106.3|105.6|106.02|105.32|106.42|105.72|106.02|105.32|239
1743994500000|2025-04-07 02:55:00|105.98|105.28|106.21|105.51|106.22|105.52|105.78|105.08|172
1743994800000|2025-04-07 03:00:00|106.22|105.52|106.2|105.5|106.34|105.64|105.93|105.23|293
1743995100000|2025-04-07 03:05:00|106.19|105.49|105.97|105.27|106.38|105.68|105.97|105.27|257
1743995400000|2025-04-07 03:10:00|105.96|105.26|105.55|104.85|106.06|105.36|105.55|104.85|233
1743995700000|2025-04-07 03:15:00|105.56|104.86|105.71|105.01|106.15|105.45|105.56|104.86|257
1743996000000|2025-04-07 03:20:00|105.72|105.02|105.55|104.85|105.98|105.28|105.45|104.75|291
1743996300000|2025-04-07 03:25:00|105.53|104.83|105.88|105.18|105.91|105.21|105.28|104.58|226
1743996600000|2025-04-07 03:30:00|105.87|105.17|104.98|104.28|105.87|105.17|104.91|104.21|342
1743996900000|2025-04-07 03:35:00|104.96|104.26|104.06|103.36|104.96|104.26|104.05|103.35|371
1743997200000|2025-04-07 03:40:00|104.05|103.35|102.72|102.02|104.45|103.75|102.51|101.81|443
1743997500000|2025-04-07 03:45:00|102.71|102.01|103.21|102.51|103.4|102.7|102.58|101.88|589
1743997800000|2025-04-07 03:50:00|103.2|102.5|103.26|102.56|103.29|102.59|102.76|102.06|328
1743998100000|2025-04-07 03:55:00|103.23|102.53|103.55|102.85|103.63|102.93|103.11|102.41|249
1743998400000|2025-04-07 04:00:00|103.54|102.84|103.79|103.09|103.85|103.15|103.54|102.84|222
1743998700000|2025-04-07 04:05:00|103.81|103.11|102.84|102.14|103.99|103.29|102.58|101.88|282
1743999000000|2025-04-07 04:10:00|102.82|102.12|103.02|102.32|103.2|102.5|102.06|101.36|450
1743999300000|2025-04-07 04:15:00|103.03|102.33|102.92|102.22|103.2|102.5|102.48|101.78|509
1743999600000|2025-04-07 04:20:00|102.93|102.23|103.19|102.49|103.81|103.11|102.93|102.23|429
1743999900000|2025-04-07 04:25:00|103.18|102.48|103.54|102.84|103.57|102.87|103.08|102.38|359
1744000200000|2025-04-07 04:30:00|103.57|102.87|103.38|102.68|103.66|102.96|102.92|102.22|356
1744000500000|2025-04-07 04:35:00|103.39|102.69|103.16|102.46|103.48|102.78|103.02|102.32|420
1744000800000|2025-04-07 04:40:00|103.18|102.48|102.77|102.07|103.27|102.57|102.54|101.84|351
1744001100000|2025-04-07 04:45:00|102.74|102.04|102.49|101.79|103.05|102.35|102.48|101.78|427
1744001400000|2025-04-07 04:50:00|102.5|101.8|102.18|101.48|102.7|102|101.91|101.21|455
1744001700000|2025-04-07 04:55:00|102.19|101.49|102.86|102.16|103.07|102.37|102.19|101.49|241
1744002000000|2025-04-07 05:00:00|102.89|102.19|102.14|101.44|103.33|102.63|102|101.3|470
1744002300000|2025-04-07 05:05:00|102.13|101.43|102.13|101.43|102.5|101.8|101.74|101.04|471
1744002600000|2025-04-07 05:10:00|102.16|101.46|102.79|102.09|103.25|102.55|101.92|101.22|475
1744002900000|2025-04-07 05:15:00|102.83|102.13|102.84|102.14|103.18|102.48|102.26|101.56|474
1744003200000|2025-04-07 05:20:00|102.83|102.13|102.5|101.8|103.09|102.39|102.44|101.74|514
1744003500000|2025-04-07 05:25:00|102.52|101.82|102.61|101.91|103.15|102.45|102.52|101.82|331
1744003800000|2025-04-07 05:30:00|102.62|101.92|102.47|101.77|103.05|102.35|102.47|101.77|415
1744004100000|2025-04-07 05:35:00|102.48|101.78|101.85|101.15|102.63|101.93|101.85|101.15|334
1744004400000|2025-04-07 05:40:00|101.87|101.17|102.13|101.43|102.35|101.65|101.7|101|358
1744004700000|2025-04-07 05:45:00|102.12|101.42|101.47|100.77|102.31|101.61|101.47|100.77|294
1744005000000|2025-04-07 05:50:00|101.49|100.79|102|101.3|102|101.3|101.48|100.78|369
1744005300000|2025-04-07 05:55:00|102.03|101.33|102.2|101.5|102.2|101.5|101.85|101.15|252
1744005600000|2025-04-07 06:00:00|102.19|101.49|102.48|101.78|102.92|102.22|102.15|101.45|360
1744005900000|2025-04-07 06:05:00|102.51|101.81|102.01|101.31|102.69|101.99|101.87|101.17|253
1744006200000|2025-04-07 06:10:00|102|101.3|102|101.3|102.28|101.58|101.94|101.24|279
1744006500000|2025-04-07 06:15:00|102.02|101.32|100.55|99.85|102.21|101.51|100.47|99.77|622
1744006800000|2025-04-07 06:20:00|100.54|99.84|100.33|99.63|101|100.3|100.14|99.44|624
1744007100000|2025-04-07 06:25:00|100.38|99.68|100.05|99.35|100.59|99.89|99.78|99.08|642
1744007400000|2025-04-07 06:30:00|100.06|99.36|99.54|98.84|100.43|99.73|99.39|98.69|642
1744007700000|2025-04-07 06:35:00|99.55|98.85|99.09|98.39|99.86|99.16|98.78|98.08|722
1744008000000|2025-04-07 06:40:00|99.1|98.4|98.28|97.58|99.53|98.83|98.08|97.38|495
1744008300000|2025-04-07 06:45:00|98.31|97.61|98.09|97.39|98.67|97.97|96.56|95.86|787
1744008600000|2025-04-07 06:50:00|98.13|97.43|95.96|95.26|98.51|97.81|95.53|94.83|795
1744008900000|2025-04-07 06:55:00|95.92|95.22|97.36|96.66|97.75|97.05|95.6|94.9|765
1744009200000|2025-04-07 07:00:00|97.37|96.67|97.66|96.96|98.27|97.57|97.29|96.59|786
1744009500000|2025-04-07 07:05:00|97.68|96.98|98.09|97.39|98.62|97.92|97.52|96.82|689
1744009800000|2025-04-07 07:10:00|98.08|97.38|97.82|97.12|98.54|97.84|97.58|96.88|494
1744010100000|2025-04-07 07:15:00|97.83|97.13|98.98|98.28|99.08|98.38|97.83|97.13|598
1744010400000|2025-04-07 07:20:00|98.96|98.26|98.19|97.49|99.04|98.34|98.17|97.47|598
1744010700000|2025-04-07 07:25:00|98.18|97.48|97.74|97.04|98.42|97.72|97.61|96.91|467
1744011000000|2025-04-07 07:30:00|97.72|97.02|97.49|96.79|98|97.3|97.4|96.7|582
1744011300000|2025-04-07 07:35:00|97.51|96.81|98.22|97.52|98.22|97.52|97.4|96.7|413
1744011600000|2025-04-07 07:40:00|98.21|97.51|98.61|97.91|98.99|98.29|98.15|97.45|447
1744011900000|2025-04-07 07:45:00|98.6|97.9|98.07|97.37|98.6|97.9|97.9|97.2|451
1744012200000|2025-04-07 07:50:00|98.04|97.34|97.7|97|98.04|97.34|97.41|96.71|453
1744012500000|2025-04-07 07:55:00|97.69|96.99|97.41|96.71|98.23|97.53|97.36|96.66|406
1744012800000|2025-04-07 08:00:00|97.4|96.7|98.53|97.83|98.62|97.92|97.25|96.55|593
1744013100000|2025-04-07 08:05:00|98.52|97.82|97.95|97.25|98.65|97.95|97.86|97.16|468
1744013400000|2025-04-07 08:10:00|97.93|97.23|98.3|97.6|98.38|97.68|97.62|96.92|465
1744013700000|2025-04-07 08:15:00|98.28|97.58|99.64|98.94|99.65|98.95|98.03|97.33|477
1744014000000|2025-04-07 08:20:00|99.63|98.93|101.14|100.44|101.23|100.53|99.55|98.85|537
1744014300000|2025-04-07 08:25:00|101.13|100.43|100.47|99.77|101.13|100.43|100.17|99.47|572
1744014600000|2025-04-07 08:30:00|100.46|99.76|100.87|100.17|100.87|100.17|100.07|99.37|541
1744014900000|2025-04-07 08:35:00|100.9|100.2|100.7|100|101.42|100.72|100.57|99.87|567
1744015200000|2025-04-07 08:40:00|100.69|99.99|101.49|100.79|101.87|101.17|100.64|99.94|412
1744015500000|2025-04-07 08:45:00|101.48|100.78|101.45|100.75|101.85|101.15|101.29|100.59|438
1744015800000|2025-04-07 08:50:00|101.44|100.74|101.16|100.46|101.55|100.85|101.08|100.38|456
1744016100000|2025-04-07 08:55:00|101.15|100.45|100.76|100.06|101.48|100.78|100.65|99.95|351
1744016400000|2025-04-07 09:00:00|100.75|100.05|101.15|100.45|101.44|100.74|100.72|100.02|420
1744016700000|2025-04-07 09:05:00|101.14|100.44|100.57|99.87|101.14|100.44|100.25|99.55|408
1744017000000|2025-04-07 09:10:00|100.56|99.86|100.27|99.57|100.68|99.98|100.07|99.37|380
1744017300000|2025-04-07 09:15:00|100.26|99.56|99.46|98.76|100.28|99.58|99.42|98.72|420
1744017600000|2025-04-07 09:20:00|99.45|98.75|100.38|99.68|100.4|99.7|99.45|98.75|301
1744017900000|2025-04-07 09:25:00|100.39|99.69|100.61|99.91|101.16|100.46|100.19|99.49|351
1744018200000|2025-04-07 09:30:00|100.6|99.9|100.75|100.05|101.12|100.42|100.57|99.87|437
1744018500000|2025-04-07 09:35:00|100.74|100.04|101.02|100.32|101.11|100.41|100.52|99.82|314
1744018800000|2025-04-07 09:40:00|101.03|100.33|101.56|100.86|101.6|100.9|101.02|100.32|229
1744019100000|2025-04-07 09:45:00|101.55|100.85|101.89|101.19|102.01|101.31|101.13|100.43|361
1744019400000|2025-04-07 09:50:00|101.88|101.18|101.29|100.59|101.9|101.2|101.16|100.46|383
1744019700000|2025-04-07 09:55:00|101.24|100.54|100.64|99.94|101.27|100.57|100.54|99.84|405
1744020000000|2025-04-07 10:00:00|100.63|99.93|101.14|100.44|101.58|100.88|100.6|99.9|470
1744020300000|2025-04-07 10:05:00|101.15|100.45|101.15|100.45|101.42|100.72|101|100.3|544
1744020600000|2025-04-07 10:10:00|101.16|100.46|101.96|101.26|101.96|101.26|101.05|100.35|419
1744020900000|2025-04-07 10:15:00|101.95|101.25|102.7|102|102.85|102.15|101.95|101.25|493
1744021200000|2025-04-07 10:20:00|102.68|101.98|102.36|101.66|102.91|102.21|102.23|101.53|423
1744021500000|2025-04-07 10:25:00|102.37|101.67|102.14|101.44|102.42|101.72|101.89|101.19|338
1744021800000|2025-04-07 10:30:00|102.12|101.42|102.14|101.44|102.25|101.55|101.43|100.73|285
1744022100000|2025-04-07 10:35:00|102.11|101.41|101.87|101.17|102.11|101.41|101.13|100.43|417
1744022400000|2025-04-07 10:40:00|101.86|101.16|101.78|101.08|101.87|101.17|101.43|100.73|357
1744022700000|2025-04-07 10:45:00|101.77|101.07|101.26|100.56|101.97|101.27|101.19|100.49|280
1744023000000|2025-04-07 10:50:00|101.28|100.58|100.83|100.13|101.44|100.74|100.69|99.99|221
1744023300000|2025-04-07 10:55:00|100.82|100.12|100.66|99.96|100.87|100.17|100.61|99.91|132
1744023600000|2025-04-07 11:00:00|100.68|99.98|101.34|100.64|101.34|100.64|100.59|99.89|313
1744023900000|2025-04-07 11:05:00|101.33|100.63|101.26|100.56|101.46|100.76|100.85|100.15|278
1744024200000|2025-04-07 11:10:00|101.28|100.58|100.73|100.03|101.38|100.68|100.66|99.96|212
1744024500000|2025-04-07 11:15:00|100.71|100.01|100.72|100.02|100.77|100.07|100.24|99.54|250
1744024800000|2025-04-07 11:20:00|100.71|100.01|100.4|99.7|100.92|100.22|100.4|99.7|279
1744025100000|2025-04-07 11:25:00|100.37|99.67|100.53|99.83|100.73|100.03|100.27|99.57|247
1744025400000|2025-04-07 11:30:00|100.57|99.87|100.04|99.34|100.62|99.92|99.79|99.09|280
1744025700000|2025-04-07 11:35:00|100.03|99.33|99.76|99.06|100.15|99.45|99.57|98.87|263
1744026000000|2025-04-07 11:40:00|99.73|99.03|99.88|99.18|100.15|99.45|99.71|99.01|238
1744026300000|2025-04-07 11:45:00|99.87|99.17|99.7|99|100.19|99.49|99.67|98.97|254
1744026600000|2025-04-07 11:50:00|99.71|99.01|100.29|99.59|100.4|99.7|99.71|99.01|126
1744026900000|2025-04-07 11:55:00|100.3|99.6|100.58|99.88|100.59|99.89|100.3|99.6|132
1744027200000|2025-04-07 12:00:00|100.59|99.89|100.67|99.97|100.97|100.27|100.28|99.58|325
1744027500000|2025-04-07 12:05:00|100.66|99.96|100.26|99.56|100.66|99.96|100.26|99.56|286
1744027800000|2025-04-07 12:10:00|100.27|99.57|100.57|99.87|100.57|99.87|100.07|99.37|242
1744028100000|2025-04-07 12:15:00|100.56|99.86|100.11|99.41|100.57|99.87|100.11|99.41|232
1744028400000|2025-04-07 12:20:00|100.08|99.38|100.49|99.79|100.52|99.82|100.05|99.35|234
1744028700000|2025-04-07 12:25:00|100.51|99.81|102.51|101.81|102.61|101.91|100.51|99.81|590
1744029000000|2025-04-07 12:30:00|102.49|101.79|102.48|101.78|102.85|102.15|102.28|101.58|624
1744029300000|2025-04-07 12:35:00|102.46|101.76|101.97|101.27|102.53|101.83|101.59|100.89|529
1744029600000|2025-04-07 12:40:00|101.91|101.21|101.77|101.07|101.99|101.29|101.52|100.82|442
1744029900000|2025-04-07 12:45:00|101.76|101.06|101.97|101.27|102.25|101.55|101.18|100.48|576
1744030200000|2025-04-07 12:50:00|101.96|101.26|102.72|102.02|102.82|102.12|101.9|101.2|648
1744030500000|2025-04-07 12:55:00|102.73|102.03|103.28|102.58|103.48|102.78|102.72|102.02|508
1744030800000|2025-04-07 13:00:00|103.26|102.56|103.48|102.78|103.6|102.9|102.94|102.24|527
1744031100000|2025-04-07 13:05:00|103.49|102.79|103.3|102.6|103.72|103.02|102.86|102.16|585
1744031400000|2025-04-07 13:10:00|103.29|102.59|102.85|102.15|103.32|102.62|102.6|101.9|441
1744031700000|2025-04-07 13:15:00|102.84|102.14|102.61|101.91|102.97|102.27|102.27|101.57|349
1744032000000|2025-04-07 13:20:00|102.6|101.9|102.56|101.86|103.06|102.36|102.49|101.79|415
1744032300000|2025-04-07 13:25:00|102.54|101.84|102.66|101.96|102.76|102.06|102.37|101.67|363
1744032600000|2025-04-07 13:30:00|102.64|101.94|103.01|102.31|103.87|103.17|101.93|101.23|767
1744032900000|2025-04-07 13:35:00|103.04|102.34|102|101.3|103.08|102.38|101.58|100.88|715
1744033200000|2025-04-07 13:40:00|101.99|101.29|101.5|100.8|102.18|101.48|101.1|100.4|508
1744033500000|2025-04-07 13:45:00|101.49|100.79|102.92|102.22|103.37|102.67|101.27|100.57|593
1744033800000|2025-04-07 13:50:00|102.91|102.21|106.02|105.32|106.91|106.21|102.88|102.18|872
1744034100000|2025-04-07 13:55:00|106.03|105.33|106.89|106.19|107.48|106.78|105.8|105.1|825
1744034400000|2025-04-07 14:00:00|106.88|106.18|105.63|104.93|107.58|106.88|105.4|104.7|737
1744034700000|2025-04-07 14:05:00|105.61|104.91|106.34|105.64|106.52|105.82|105.47|104.77|793
1744035000000|2025-04-07 14:10:00|106.36|105.66|108.55|107.85|109.23|108.53|106.31|105.61|831
1744035300000|2025-04-07 14:15:00|108.53|107.83|110.36|109.66|113.26|112.56|108.44|107.74|863
1744035600000|2025-04-07 14:20:00|110.28|109.58|107|106.3|110.3|109.6|106.4|105.7|885
1744035900000|2025-04-07 14:25:00|107.04|106.34|105.42|104.72|108.2|107.5|105.22|104.52|848
1744036200000|2025-04-07 14:30:00|105.41|104.71|106.31|105.61|108.34|107.64|104.98|104.28|854
1744036500000|2025-04-07 14:35:00|106.26|105.56|105.82|105.12|106.64|105.94|105.26|104.56|832
1744036800000|2025-04-07 14:40:00|105.75|105.05|107.16|106.46|107.33|106.63|105.71|105.01|717
1744037100000|2025-04-07 14:45:00|107.15|106.45|107|106.3|107.67|106.97|106.36|105.66|810
1744037400000|2025-04-07 14:50:00|107.01|106.31|108.18|107.48|108.33|107.63|106.77|106.07|781
1744037700000|2025-04-07 14:55:00|108.17|107.47|107.82|107.12|108.53|107.83|107.35|106.65|765
1744038000000|2025-04-07 15:00:00|107.83|107.13|107.89|107.19|108.33|107.63|107.7|107|650
1744038300000|2025-04-07 15:05:00|107.87|107.17|106.94|106.24|107.87|107.17|106.73|106.03|758
1744038600000|2025-04-07 15:10:00|106.92|106.22|106.16|105.46|107.87|107.17|106.16|105.46|699
1744038900000|2025-04-07 15:15:00|106.13|105.43|106.01|105.31|106.31|105.61|104.16|103.46|875
1744039200000|2025-04-07 15:20:00|105.96|105.26|105.22|104.52|106.35|105.65|105.2|104.5|747
1744039500000|2025-04-07 15:25:00|105.27|104.57|105.24|104.54|105.73|105.03|105.12|104.42|667
1744039800000|2025-04-07 15:30:00|105.22|104.52|105.96|105.26|106.26|105.56|105.22|104.52|754
1744040100000|2025-04-07 15:35:00|105.97|105.27|106.73|106.03|107.23|106.53|105.97|105.27|619
1744040400000|2025-04-07 15:40:00|106.72|106.02|107.62|106.92|107.89|107.19|106.71|106.01|546
1744040700000|2025-04-07 15:45:00|107.6|106.9|107.28|106.58|107.8|107.1|107.04|106.34|510
1744041000000|2025-04-07 15:50:00|107.26|106.56|106.56|105.86|107.73|107.03|106.55|105.85|567
1744041300000|2025-04-07 15:55:00|106.57|105.87|106.96|106.26|107.21|106.51|106.57|105.87|506
1744041600000|2025-04-07 16:00:00|106.94|106.24|106.79|106.09|107.08|106.38|106.52|105.82|557
1744041900000|2025-04-07 16:05:00|106.81|106.11|106.2|105.5|106.81|106.11|106.01|105.31|472
1744042200000|2025-04-07 16:10:00|106.17|105.47|106.12|105.42|106.48|105.78|105.67|104.97|550
1744042500000|2025-04-07 16:15:00|106.15|105.45|105.91|105.21|106.33|105.63|105.64|104.94|494
1744042800000|2025-04-07 16:20:00|105.92|105.22|105.8|105.1|106.1|105.4|105.02|104.32|512
1744043100000|2025-04-07 16:25:00|105.81|105.11|106.15|105.45|106.26|105.56|105.81|105.11|570
1744043400000|2025-04-07 16:30:00|106.16|105.46|106.4|105.7|106.65|105.95|106.08|105.38|569
1744043700000|2025-04-07 16:35:00|106.41|105.71|105.9|105.2|106.44|105.74|105.83|105.13|424
1744044000000|2025-04-07 16:40:00|105.89|105.19|105.13|104.43|105.89|105.19|104.91|104.21|155
1744044300000|2025-04-07 16:45:00|105.1|104.4|104.89|104.19|105.1|104.4|104.37|103.67|296
1744044600000|2025-04-07 16:50:00|104.92|104.22|104.6|103.9|105.02|104.32|104.08|103.38|368
1744044900000|2025-04-07 16:55:00|104.58|103.88|104.17|103.47|104.63|103.93|103.86|103.16|394
1744045200000|2025-04-07 17:00:00|104.18|103.48|104.82|104.12|105.6|104.9|104.14|103.44|750
1744045500000|2025-04-07 17:05:00|104.84|104.14|105.12|104.42|105.18|104.48|104.44|103.74|561
1744045800000|2025-04-07 17:10:00|105.13|104.43|105.85|105.15|106.03|105.33|104.99|104.29|439
1744046100000|2025-04-07 17:15:00|105.84|105.14|106.02|105.32|106.31|105.61|105.64|104.94|512
1744046400000|2025-04-07 17:20:00|106.03|105.33|106.38|105.68|106.48|105.78|105.78|105.08|561
1744046700000|2025-04-07 17:25:00|106.37|105.67|106.85|106.15|106.9|106.2|106.16|105.46|436
1744047000000|2025-04-07 17:30:00|106.86|106.16|106.91|106.21|106.93|106.23|106.51|105.81|492
1744047300000|2025-04-07 17:35:00|106.88|106.18|107.68|106.98|107.68|106.98|106.83|106.13|400
1744047600000|2025-04-07 17:40:00|107.69|106.99|107.84|107.14|107.89|107.19|107.12|106.42|345
1744047900000|2025-04-07 17:45:00|107.85|107.15|107.88|107.18|108.19|107.49|107.51|106.81|450
1744048200000|2025-04-07 17:50:00|107.89|107.19|107.75|107.05|107.97|107.27|107.28|106.58|562
1744048500000|2025-04-07 17:55:00|107.72|107.02|107.96|107.26|108.01|107.31|107.46|106.76|302
1744048800000|2025-04-07 18:00:00|107.97|107.27|107.64|106.94|107.98|107.28|107.28|106.58|545
1744049100000|2025-04-07 18:05:00|107.61|106.91|107.39|106.69|107.74|107.04|107.09|106.39|468
1744049400000|2025-04-07 18:10:00|107.38|106.68|107.23|106.53|107.87|107.17|107.14|106.44|453
1744049700000|2025-04-07 18:15:00|107.22|106.52|107.73|107.03|107.9|107.2|107|106.3|527
1744050000000|2025-04-07 18:20:00|107.75|107.05|107.38|106.68|107.81|107.11|107.28|106.58|512
1744050300000|2025-04-07 18:25:00|107.41|106.71|106.54|105.84|107.46|106.76|106.53|105.83|324
1744050600000|2025-04-07 18:30:00|106.57|105.87|106.7|106|106.87|106.17|106.36|105.66|423
1744050900000|2025-04-07 18:35:00|106.72|106.02|107.19|106.49|107.43|106.73|106.64|105.94|475
1744051200000|2025-04-07 18:40:00|107.25|106.55|107.36|106.66|107.85|107.15|107.05|106.35|485
1744051500000|2025-04-07 18:45:00|107.37|106.67|106.98|106.28|107.38|106.68|106.69|105.99|401
1744051800000|2025-04-07 18:50:00|106.94|106.24|106.42|105.72|107.06|106.36|106.42|105.72|532
1744052100000|2025-04-07 18:55:00|106.43|105.73|106.28|105.58|106.52|105.82|106.18|105.48|336
1744052400000|2025-04-07 19:00:00|106.29|105.59|106.04|105.34|107.1|106.4|106.01|105.31|557
1744052700000|2025-04-07 19:05:00|106.05|105.35|105.71|105.01|106.23|105.53|105.62|104.92|316
1744053000000|2025-04-07 19:10:00|105.7|105|105.99|105.29|106.13|105.43|105.58|104.88|336
1744053300000|2025-04-07 19:15:00|106.01|105.31|106.45|105.75|106.62|105.92|105.88|105.18|526
1744053600000|2025-04-07 19:20:00|106.47|105.77|106.41|105.71|106.71|106.01|106.27|105.57|375
1744053900000|2025-04-07 19:25:00|106.42|105.72|106.01|105.31|106.55|105.85|105.76|105.06|466
1744054200000|2025-04-07 19:30:00|106|105.3|106.86|106.16|107.1|106.4|105.96|105.26|529
1744054500000|2025-04-07 19:35:00|106.87|106.17|106.92|106.22|107.3|106.6|106.81|106.11|463
1744054800000|2025-04-07 19:40:00|106.91|106.21|106.36|105.66|107.01|106.31|106.36|105.66|331
1744055100000|2025-04-07 19:45:00|106.38|105.68|106.75|106.05|106.93|106.23|106.36|105.66|361
1744055400000|2025-04-07 19:50:00|106.73|106.03|106.62|105.92|106.76|106.06|106.36|105.66|460
1744055700000|2025-04-07 19:55:00|106.64|105.94|106.03|105.33|106.83|106.13|105.92|105.22|381
1744056000000|2025-04-07 20:00:00|106.04|105.34|106.67|105.97|106.68|105.98|106.04|105.34|454
1744056300000|2025-04-07 20:05:00|106.68|105.98|106.72|106.02|106.85|106.15|106.62|105.92|303
1744056600000|2025-04-07 20:10:00|106.71|106.01|106.57|105.87|106.85|106.15|106.53|105.83|302
1744056900000|2025-04-07 20:15:00|106.58|105.88|106.99|106.29|107.05|106.35|106.58|105.88|271
1744057200000|2025-04-07 20:20:00|107|106.3|107.08|106.38|107.28|106.58|106.96|106.26|216
1744057500000|2025-04-07 20:25:00|107.09|106.39|107.25|106.55|107.25|106.55|106.89|106.19|96
1744057800000|2025-04-07 20:30:00|107.27|106.57|107.95|107.25|108.02|107.32|107.25|106.55|193
1744058100000|2025-04-07 20:35:00|107.97|107.27|107.7|107|107.98|107.28|107.66|106.96|232
1744058400000|2025-04-07 20:40:00|107.71|107.01|108.28|107.58|108.28|107.58|107.71|107.01|165
1744058700000|2025-04-07 20:45:00|108.27|107.57|107.86|107.16|108.28|107.58|107.86|107.16|147
1744059000000|2025-04-07 20:50:00|107.87|107.17|108.01|107.31|108.06|107.36|107.78|107.08|173
1744059300000|2025-04-07 20:55:00|108|107.3|107.7|107|108|107.3|107.49|106.79|115
1744059600000|2025-04-07 21:00:00|107.69|106.99|107.36|106.66|107.74|107.04|107.36|106.66|137
1744059900000|2025-04-07 21:05:00|107.32|106.62|107.33|106.63|107.39|106.69|106.96|106.26|124
1744060200000|2025-04-07 21:10:00|107.32|106.62|107.83|107.13|107.83|107.13|107.32|106.62|182
1744060500000|2025-04-07 21:15:00|107.86|107.16|107.93|107.23|108|107.3|107.79|107.09|142
1744060800000|2025-04-07 21:20:00|107.92|107.22|107.46|106.76|107.92|107.22|107.31|106.61|109
1744061100000|2025-04-07 21:25:00|107.45|106.75|107.43|106.73|107.54|106.84|106.98|106.28|83
1744061400000|2025-04-07 21:30:00|107.42|106.72|107.11|106.41|107.42|106.72|107|106.3|126
1744061700000|2025-04-07 21:35:00|107.13|106.43|107.17|106.47|107.27|106.57|107.07|106.37|95
1744062000000|2025-04-07 21:40:00|107.14|106.44|107.52|106.82|107.52|106.82|107.07|106.37|65
1744062300000|2025-04-07 21:45:00|107.53|106.83|108.07|107.37|108.09|107.39|107.53|106.83|58
1744062600000|2025-04-07 21:50:00|108.04|107.34|108.71|108.01|108.71|108.01|107.94|107.24|93
1744062900000|2025-04-07 21:55:00|108.7|108|108.22|107.52|108.97|108.27|108.13|107.43|188
1744063200000|2025-04-07 22:00:00|108.28|107.58|108.1|107.4|108.7|108|107.93|107.23|290
1744063500000|2025-04-07 22:05:00|108.13|107.43|108.54|107.84|108.63|107.93|108.13|107.43|197
1744063800000|2025-04-07 22:10:00|108.55|107.85|108.51|107.81|108.63|107.93|108.38|107.68|191
1744064100000|2025-04-07 22:15:00|108.5|107.8|108.83|108.13|108.89|108.19|108.46|107.76|173
1744064400000|2025-04-07 22:20:00|108.84|108.14|109.41|108.71|109.41|108.71|108.8|108.1|168
1744064700000|2025-04-07 22:25:00|109.43|108.73|109.39|108.69|109.48|108.78|109.03|108.33|148
1744065000000|2025-04-07 22:30:00|109.38|108.68|109.26|108.56|109.38|108.68|109.08|108.38|164
1744065300000|2025-04-07 22:35:00|109.25|108.55|109.46|108.76|109.6|108.9|109.13|108.43|134
1744065600000|2025-04-07 22:40:00|109.45|108.75|109.4|108.7|109.51|108.81|109.35|108.65|150
1744065900000|2025-04-07 22:45:00|109.42|108.72|109.09|108.39|109.43|108.73|108.92|108.22|150
1744066200000|2025-04-07 22:50:00|109.06|108.36|109.21|108.51|109.43|108.73|109.04|108.34|148
1744066500000|2025-04-07 22:55:00|109.22|108.52|108.98|108.28|109.42|108.72|108.98|108.28|145
1744066800000|2025-04-07 23:00:00|108.97|108.27|108.74|108.04|108.97|108.27|108.46|107.76|244
1744067100000|2025-04-07 23:05:00|108.73|108.03|108.91|108.21|108.93|108.23|108.46|107.76|129
1744067400000|2025-04-07 23:10:00|108.92|108.22|108.52|107.82|109.05|108.35|108.42|107.72|202
1744067700000|2025-04-07 23:15:00|108.53|107.83|108.28|107.58|108.63|107.93|108.23|107.53|332
1744068000000|2025-04-07 23:20:00|108.29|107.59|108.1|107.4|108.46|107.76|108.1|107.4|258
1744068300000|2025-04-07 23:25:00|108.11|107.41|108.16|107.46|108.24|107.54|107.92|107.22|213
1744068600000|2025-04-07 23:30:00|108.15|107.45|107.71|107.01|108.3|107.6|107.61|106.91|297
1744068900000|2025-04-07 23:35:00|107.72|107.02|107.32|106.62|107.73|107.03|107.32|106.62|281
1744069200000|2025-04-07 23:40:00|107.33|106.63|107.21|106.51|107.38|106.68|107.02|106.32|236
1744069500000|2025-04-07 23:45:00|107.22|106.52|107.56|106.86|107.67|106.97|107.2|106.5|200
1744069800000|2025-04-07 23:50:00|107.57|106.87|107.26|106.56|107.69|106.99|107.21|106.51|226
1744070100000|2025-04-07 23:55:00|107.25|106.55|107.29|106.59|107.42|106.72|107.07|106.37|222
1744070400000|2025-04-08 00:00:00|107.27|106.57|107.5|106.8|107.51|106.81|107.07|106.37|263
1744070700000|2025-04-08 00:05:00|107.51|106.81|107.73|107.03|107.75|107.05|107.44|106.74|304
1744071000000|2025-04-08 00:10:00|107.74|107.04|107.88|107.18|107.98|107.28|107.62|106.92|193
1744071300000|2025-04-08 00:15:00|107.9|107.2|107.89|107.19|107.99|107.29|107.48|106.78|271
1744071600000|2025-04-08 00:20:00|107.88|107.18|107.72|107.02|107.99|107.29|107.63|106.93|200
1744071900000|2025-04-08 00:25:00|107.71|107.01|107.55|106.85|107.78|107.08|107.55|106.85|181
1744072200000|2025-04-08 00:30:00|107.56|106.86|107.35|106.65|107.57|106.87|107.02|106.32|354
1744072500000|2025-04-08 00:35:00|107.36|106.66|107.49|106.79|107.5|106.8|106.99|106.29|357
1744072800000|2025-04-08 00:40:00|107.51|106.81|107.79|107.09|107.93|107.23|107.41|106.71|254
1744073100000|2025-04-08 00:45:00|107.8|107.1|107.54|106.84|107.93|107.23|107.49|106.79|210
1744073400000|2025-04-08 00:50:00|107.5|106.8|107.91|107.21|107.92|107.22|107.3|106.6|169
1744073700000|2025-04-08 00:55:00|107.93|107.23|107.36|106.66|107.97|107.27|107.26|106.56|369
1744074000000|2025-04-08 01:00:00|107.34|106.64|107.17|106.47|107.44|106.74|107.01|106.31|379
1744074300000|2025-04-08 01:05:00|107.19|106.49|107.77|107.07|107.77|107.07|107.01|106.31|205
1744074600000|2025-04-08 01:10:00|107.79|107.09|107.97|107.27|108.09|107.39|107.79|107.09|178
1744074900000|2025-04-08 01:15:00|107.98|107.28|108.4|107.7|108.4|107.7|107.67|106.97|241
1744075200000|2025-04-08 01:20:00|108.42|107.72|109.35|108.65|109.35|108.65|108.42|107.72|225
1744075500000|2025-04-08 01:25:00|109.34|108.64|109.59|108.89|109.76|109.06|109.12|108.42|263
1744075800000|2025-04-08 01:30:00|109.6|108.9|109.92|109.22|110.09|109.39|109.38|108.68|248
1744076100000|2025-04-08 01:35:00|109.93|109.23|110.92|110.22|111.22|110.52|109.9|109.2|293
1744076400000|2025-04-08 01:40:00|110.9|110.2|110.94|110.24|111.31|110.61|110.81|110.11|405
1744076700000|2025-04-08 01:45:00|110.95|110.25|110.83|110.13|111.05|110.35|110.36|109.66|388
1744077000000|2025-04-08 01:50:00|110.82|110.12|111.04|110.34|111.26|110.56|110.8|110.1|382
1744077300000|2025-04-08 01:55:00|111.03|110.33|111.35|110.65|111.62|110.92|111.02|110.32|151
1744077600000|2025-04-08 02:00:00|111.34|110.64|111.12|110.42|111.75|111.05|111.06|110.36|340
1744077900000|2025-04-08 02:05:00|111.13|110.43|112.22|111.52|112.31|111.61|111.06|110.36|385
1744078200000|2025-04-08 02:10:00|112.24|111.54|112.26|111.56|112.6|111.9|111.98|111.28|315
1744078500000|2025-04-08 02:15:00|112.27|111.57|112.02|111.32|112.39|111.69|111.91|111.21|381
1744078800000|2025-04-08 02:20:00|112.03|111.33|112.57|111.87|112.58|111.88|111.96|111.26|391
1744079100000|2025-04-08 02:25:00|112.55|111.85|112.41|111.71|112.84|112.14|112.36|111.66|188
1744079400000|2025-04-08 02:30:00|112.4|111.7|111.93|111.23|112.41|111.71|111.88|111.18|335
1744079700000|2025-04-08 02:35:00|111.94|111.24|112.01|111.31|112.08|111.38|111.87|111.17|206
1744080000000|2025-04-08 02:40:00|112.02|111.32|112.51|111.81|112.52|111.82|112.02|111.32|367
1744080300000|2025-04-08 02:45:00|112.49|111.79|112.16|111.46|112.6|111.9|112.02|111.32|289
1744080600000|2025-04-08 02:50:00|112.17|111.47|111.61|110.91|112.18|111.48|111.61|110.91|213
1744080900000|2025-04-08 02:55:00|111.62|110.92|111.61|110.91|111.72|111.02|111.5|110.8|176
1744081200000|2025-04-08 03:00:00|111.6|110.9|111.7|111|112.06|111.36|111.6|110.9|200
1744081500000|2025-04-08 03:05:00|111.68|110.98|111.16|110.46|111.71|111.01|111.15|110.45|179
1744081800000|2025-04-08 03:10:00|111.15|110.45|111.22|110.52|111.32|110.62|111.02|110.32|230
1744082100000|2025-04-08 03:15:00|111.23|110.53|110.85|110.15|111.29|110.59|110.81|110.11|201
1744082400000|2025-04-08 03:20:00|110.86|110.16|111.44|110.74|111.46|110.76|110.86|110.16|207
1744082700000|2025-04-08 03:25:00|111.45|110.75|111.95|111.25|111.96|111.26|111.33|110.63|148
1744083000000|2025-04-08 03:30:00|111.94|111.24|111.88|111.18|111.97|111.27|111.62|110.92|210
1744083300000|2025-04-08 03:35:00|111.87|111.17|111.36|110.66|111.87|111.17|111.28|110.58|172
1744083600000|2025-04-08 03:40:00|111.37|110.67|111.09|110.39|111.37|110.67|111.02|110.32|142
1744083900000|2025-04-08 03:45:00|111.1|110.4|111.25|110.55|111.42|110.72|111.05|110.35|129
1744084200000|2025-04-08 03:50:00|111.27|110.57|111.25|110.55|111.35|110.65|111.25|110.55|35
1744084500000|2025-04-08 03:55:00|111.21|110.51|111.63|110.93|111.65|110.95|111.05|110.35|76
1744084800000|2025-04-08 04:00:00|111.64|110.94|111.42|110.72|111.84|111.14|111.39|110.69|184
1744085100000|2025-04-08 04:05:00|111.41|110.71|111.59|110.89|111.91|111.21|111.4|110.7|194
1744085400000|2025-04-08 04:10:00|111.6|110.9|111.97|111.27|112|111.3|111.6|110.9|171
1744085700000|2025-04-08 04:15:00|111.96|111.26|112.07|111.37|112.16|111.46|111.66|110.96|249
1744086000000|2025-04-08 04:20:00|112.06|111.36|112.02|111.32|112.32|111.62|112.01|111.31|161
1744086300000|2025-04-08 04:25:00|112.01|111.31|112.36|111.66|112.42|111.72|111.89|111.19|89
1744086600000|2025-04-08 04:30:00|112.4|111.7|111.9|111.2|112.42|111.72|111.87|111.17|129
1744086900000|2025-04-08 04:35:00|111.89|111.19|112.22|111.52|112.29|111.59|111.86|111.16|144
1744087200000|2025-04-08 04:40:00|112.23|111.53|112.1|111.4|112.43|111.73|112.06|111.36|153
1744087500000|2025-04-08 04:45:00|112.05|111.35|111.93|111.23|112.07|111.37|111.62|110.92|189
1744087800000|2025-04-08 04:50:00|111.92|111.22|111.91|111.21|111.94|111.24|111.74|111.04|234
1744088100000|2025-04-08 04:55:00|111.92|111.22|112.02|111.32|112.07|111.37|111.8|111.1|174
1744088400000|2025-04-08 05:00:00|112.01|111.31|111.56|110.86|112.2|111.5|111.52|110.82|177
1744088700000|2025-04-08 05:05:00|111.57|110.87|111.35|110.65|111.57|110.87|111.22|110.52|222
1744089000000|2025-04-08 05:10:00|111.33|110.63|111.2|110.5|111.42|110.72|111.03|110.33|151
1744089300000|2025-04-08 05:15:00|111.23|110.53|111.15|110.45|111.35|110.65|110.95|110.25|194
1744089600000|2025-04-08 05:20:00|111.16|110.46|111.01|110.31|111.34|110.64|110.88|110.18|196
1744089900000|2025-04-08 05:25:00|111.02|110.32|110.83|110.13|111.04|110.34|110.81|110.11|158
1744090200000|2025-04-08 05:30:00|110.84|110.14|110.81|110.11|111.1|110.4|110.81|110.11|248
1744090500000|2025-04-08 05:35:00|110.82|110.12|110.97|110.27|111.08|110.38|110.81|110.11|187
1744090800000|2025-04-08 05:40:00|110.96|110.26|110.86|110.16|111|110.3|110.81|110.11|133
1744091100000|2025-04-08 05:45:00|110.87|110.17|110.62|109.92|110.99|110.29|110.56|109.86|164
1744091400000|2025-04-08 05:50:00|110.61|109.91|110.82|110.12|110.82|110.12|110.5|109.8|144
1744091700000|2025-04-08 05:55:00|110.8|110.1|110.89|110.19|110.98|110.28|110.74|110.04|154
1744092000000|2025-04-08 06:00:00|110.87|110.17|110.14|109.44|110.87|110.17|110.13|109.43|201
1744092300000|2025-04-08 06:05:00|110.13|109.43|109.95|109.25|110.35|109.65|109.86|109.16|208
1744092600000|2025-04-08 06:10:00|109.94|109.24|109.87|109.17|110.12|109.42|109.81|109.11|170
1744092900000|2025-04-08 06:15:00|109.88|109.18|109.6|108.9|109.93|109.23|109.47|108.77|167
1744093200000|2025-04-08 06:20:00|109.62|108.92|109.51|108.81|109.81|109.11|109.47|108.77|150
1744093500000|2025-04-08 06:25:00|109.52|108.82|109.53|108.83|109.67|108.97|109.41|108.71|129
1744093800000|2025-04-08 06:30:00|109.55|108.85|109.29|108.59|109.72|109.02|109.21|108.51|247
1744094100000|2025-04-08 06:35:00|109.27|108.57|109.23|108.53|109.34|108.64|109.15|108.45|226
1744094400000|2025-04-08 06:40:00|109.22|108.52|109.62|108.92|109.62|108.92|109.2|108.5|84
1744094700000|2025-04-08 06:45:00|109.6|108.9|109.3|108.6|109.64|108.94|109.29|108.59|104
1744095000000|2025-04-08 06:50:00|109.29|108.59|109.06|108.36|109.33|108.63|109.04|108.34|62
1744095300000|2025-04-08 06:55:00|109.04|108.34|108.97|108.27|109.07|108.37|108.95|108.25|106
1744095600000|2025-04-08 07:00:00|108.94|108.24|108.97|108.27|109.28|108.58|108.92|108.22|168
1744095900000|2025-04-08 07:05:00|108.99|108.29|108.54|107.84|108.99|108.29|108.5|107.8|140
1744096200000|2025-04-08 07:10:00|108.55|107.85|108.91|108.21|108.91|108.21|108.52|107.82|100
1744096500000|2025-04-08 07:15:00|108.93|108.23|108.71|108.01|109.12|108.42|108.71|108.01|162
1744096800000|2025-04-08 07:20:00|108.7|108|109.26|108.56|109.45|108.75|108.65|107.95|157
1744097100000|2025-04-08 07:25:00|109.27|108.57|109.22|108.52|109.37|108.67|109.09|108.39|134
1744097400000|2025-04-08 07:30:00|109.2|108.5|108.96|108.26|109.2|108.5|108.86|108.16|256
1744097700000|2025-04-08 07:35:00|108.94|108.24|108.89|108.19|108.97|108.27|108.76|108.06|281
1744098000000|2025-04-08 07:40:00|108.88|108.18|108.98|108.28|109.08|108.38|108.81|108.11|195
1744098300000|2025-04-08 07:45:00|108.99|108.29|108.55|107.85|109.13|108.43|108.55|107.85|181
1744098600000|2025-04-08 07:50:00|108.56|107.86|108.8|108.1|108.84|108.14|108.36|107.66|180
1744098900000|2025-04-08 07:55:00|108.79|108.09|109.01|108.31|109.2|108.5|108.74|108.04|166
1744099200000|2025-04-08 08:00:00|109|108.3|108.83|108.13|109.08|108.38|108.74|108.04|134
1744099500000|2025-04-08 08:05:00|108.85|108.15|108.39|107.69|108.86|108.16|108.38|107.68|160
1744099800000|2025-04-08 08:10:00|108.4|107.7|108.06|107.36|108.55|107.85|108.04|107.34|209
1744100100000|2025-04-08 08:15:00|108.05|107.35|107.71|107.01|108.18|107.48|107.7|107|187
1744100400000|2025-04-08 08:20:00|107.73|107.03|107.59|106.89|107.88|107.18|107.59|106.89|85
1744100700000|2025-04-08 08:25:00|107.58|106.88|107.79|107.09|107.85|107.15|107.51|106.81|131
1744101000000|2025-04-08 08:30:00|107.8|107.1|107.8|107.1|107.97|107.27|107.79|107.09|145
1744101300000|2025-04-08 08:35:00|107.79|107.09|108.02|107.32|108.05|107.35|107.79|107.09|109
1744101600000|2025-04-08 08:40:00|108.04|107.34|108.31|107.61|108.31|107.61|108.02|107.32|59
1744101900000|2025-04-08 08:45:00|108.27|107.57|108.26|107.56|108.29|107.59|108.15|107.45|69
1744102200000|2025-04-08 08:50:00|108.25|107.55|108.31|107.61|108.31|107.61|108.04|107.34|103
1744102500000|2025-04-08 08:55:00|108.33|107.63|108.44|107.74|108.52|107.82|108.33|107.63|56
1744102800000|2025-04-08 09:00:00|108.43|107.73|108.51|107.81|108.56|107.86|108.23|107.53|136
1744103100000|2025-04-08 09:05:00|108.49|107.79|108.72|108.02|108.76|108.06|108.4|107.7|175
1744103400000|2025-04-08 09:10:00|108.71|108.01|108.7|108|108.81|108.11|108.48|107.78|110
1744103700000|2025-04-08 09:15:00|108.68|107.98|108.36|107.66|108.69|107.99|108.34|107.64|21
1744104000000|2025-04-08 09:20:00|108.37|107.67|108.66|107.96|108.7|108|108.37|107.67|145
1744104300000|2025-04-08 09:25:00|108.64|107.94|108.24|107.54|108.64|107.94|108.23|107.53|123
1744104600000|2025-04-08 09:30:00|108.27|107.57|108.41|107.71|108.46|107.76|108.2|107.5|110
1744104900000|2025-04-08 09:35:00|108.42|107.72|108.91|108.21|108.98|108.28|108.28|107.58|200
1744105200000|2025-04-08 09:40:00|108.9|108.2|109.1|108.4|109.24|108.54|108.89|108.19|138
1744105500000|2025-04-08 09:45:00|109.11|108.41|109.16|108.46|109.2|108.5|108.96|108.26|147
1744105800000|2025-04-08 09:50:00|109.13|108.43|108.83|108.13|109.13|108.43|108.83|108.13|165
1744106100000|2025-04-08 09:55:00|108.81|108.11|108.75|108.05|108.86|108.16|108.75|108.05|23
1744106400000|2025-04-08 10:00:00|108.71|108.01|109|108.3|109.11|108.41|108.61|107.91|107
1744106700000|2025-04-08 10:05:00|109.01|108.31|108.96|108.26|109.24|108.54|108.87|108.17|139
1744107000000|2025-04-08 10:10:00|108.97|108.27|108.96|108.26|109.06|108.36|108.76|108.06|93
1744107300000|2025-04-08 10:15:00|108.97|108.27|109.28|108.58|109.32|108.62|108.92|108.22|188
1744107600000|2025-04-08 10:20:00|109.29|108.59|109.38|108.68|109.55|108.85|109.18|108.48|89
1744107900000|2025-04-08 10:25:00|109.37|108.67|109.2|108.5|109.37|108.67|109.18|108.48|128
1744108200000|2025-04-08 10:30:00|109.19|108.49|109.25|108.55|109.35|108.65|109.02|108.32|117
1744108500000|2025-04-08 10:35:00|109.26|108.56|109.65|108.95|109.67|108.97|109.19|108.49|105
1744108800000|2025-04-08 10:40:00|109.64|108.94|109.66|108.96|109.97|109.27|109.61|108.91|114
1744109100000|2025-04-08 10:45:00|109.62|108.92|109.55|108.85|109.76|109.06|109.46|108.76|130
1744109400000|2025-04-08 10:50:00|109.52|108.82|109.24|108.54|109.52|108.82|109.24|108.54|70
1744109700000|2025-04-08 10:55:00|109.22|108.52|109.16|108.46|109.24|108.54|109.16|108.46|50
1744110000000|2025-04-08 11:00:00|109.18|108.48|109.2|108.5|109.32|108.62|109.07|108.37|92
1744110300000|2025-04-08 11:05:00|109.15|108.45|109.59|108.89|109.65|108.95|109.06|108.36|136
1744110600000|2025-04-08 11:10:00|109.58|108.88|109.59|108.89|109.86|109.16|109.52|108.82|184
1744110900000|2025-04-08 11:15:00|109.58|108.88|109.64|108.94|109.97|109.27|109.3|108.6|283
1744111200000|2025-04-08 11:20:00|109.66|108.96|109.89|109.19|110.01|109.31|109.66|108.96|166
1744111500000|2025-04-08 11:25:00|109.9|109.2|110.19|109.49|110.19|109.49|109.79|109.09|124
1744111800000|2025-04-08 11:30:00|110.2|109.5|111.05|110.35|111.17|110.47|110.2|109.5|265
1744112100000|2025-04-08 11:35:00|111.06|110.36|111.08|110.38|111.27|110.57|111|110.3|337
1744112400000|2025-04-08 11:40:00|111.07|110.37|111.18|110.48|111.55|110.85|110.85|110.15|278
1744112700000|2025-04-08 11:45:00|111.19|110.49|111.6|110.9|111.81|111.11|111.19|110.49|310
1744113000000|2025-04-08 11:50:00|111.62|110.92|111.79|111.09|112.04|111.34|111.53|110.83|298
1744113300000|2025-04-08 11:55:00|111.76|111.06|111.91|111.21|112.09|111.39|111.53|110.83|171
1744113600000|2025-04-08 12:00:00|111.92|111.22|111.45|110.75|112.19|111.49|111.27|110.57|423
1744113900000|2025-04-08 12:05:00|111.44|110.74|111.76|111.06|111.85|111.15|111.44|110.74|352
1744114200000|2025-04-08 12:10:00|111.75|111.05|111.42|110.72|111.86|111.16|111.42|110.72|232
1744114500000|2025-04-08 12:15:00|111.41|110.71|111.09|110.39|111.48|110.78|111.04|110.34|224
1744114800000|2025-04-08 12:20:00|111.1|110.4|110.82|110.12|111.2|110.5|110.7|110|197
1744115100000|2025-04-08 12:25:00|110.84|110.14|110.92|110.22|111.13|110.43|110.68|109.98|265
1744115400000|2025-04-08 12:30:00|110.91|110.21|110.6|109.9|111.09|110.39|110.6|109.9|250
1744115700000|2025-04-08 12:35:00|110.61|109.91|110.28|109.58|110.62|109.92|110.28|109.58|142
1744116000000|2025-04-08 12:40:00|110.25|109.55|110.09|109.39|110.28|109.58|109.93|109.23|136
1744116300000|2025-04-08 12:45:00|110.13|109.43|109.91|109.21|110.41|109.71|109.9|109.2|251
1744116600000|2025-04-08 12:50:00|109.89|109.19|110.3|109.6|110.36|109.66|109.84|109.14|209
1744116900000|2025-04-08 12:55:00|110.32|109.62|110.32|109.62|110.55|109.85|110.2|109.5|200
1744117200000|2025-04-08 13:00:00|110.31|109.61|110.91|110.21|110.93|110.23|110.2|109.5|286
1744117500000|2025-04-08 13:05:00|110.93|110.23|111.26|110.56|111.32|110.62|110.45|109.75|321
1744117800000|2025-04-08 13:10:00|111.3|110.6|110.84|110.14|111.64|110.94|110.72|110.02|459
1744118100000|2025-04-08 13:15:00|110.86|110.16|110.7|110|110.95|110.25|110.37|109.67|339
1744118400000|2025-04-08 13:20:00|110.69|109.99|111.29|110.59|111.51|110.81|110.67|109.97|209
1744118700000|2025-04-08 13:25:00|111.3|110.6|111.9|111.2|112.01|111.31|111.3|110.6|292
1744119000000|2025-04-08 13:30:00|111.93|111.23|111.75|111.05|112.44|111.74|111.23|110.53|634
1744119300000|2025-04-08 13:35:00|111.76|111.06|110.53|109.83|112.05|111.35|109.91|109.21|673
1744119600000|2025-04-08 13:40:00|110.54|109.84|110.62|109.92|110.8|110.1|110|109.3|638
1744119900000|2025-04-08 13:45:00|110.61|109.91|110.49|109.79|111.61|110.91|110.49|109.79|467
1744120200000|2025-04-08 13:50:00|110.53|109.83|110.58|109.88|111.02|110.32|110.14|109.44|479
1744120500000|2025-04-08 13:55:00|110.57|109.87|110.5|109.8|110.82|110.12|110.16|109.46|295
1744120800000|2025-04-08 14:00:00|110.52|109.82|110.91|110.21|111.02|110.32|110.16|109.46|422
1744121100000|2025-04-08 14:05:00|110.92|110.22|111.25|110.55|111.55|110.85|110.6|109.9|396
1744121400000|2025-04-08 14:10:00|111.24|110.54|110.96|110.26|111.42|110.72|110.68|109.98|421
1744121700000|2025-04-08 14:15:00|110.94|110.24|111.01|110.31|111.32|110.62|110.8|110.1|397
1744122000000|2025-04-08 14:20:00|111.04|110.34|110.07|109.37|111.18|110.48|110.07|109.37|311
1744122300000|2025-04-08 14:25:00|110.04|109.34|109.85|109.15|110.47|109.77|109.81|109.11|281
1744122600000|2025-04-08 14:30:00|109.83|109.13|109.98|109.28|110.02|109.32|109.17|108.47|375
1744122900000|2025-04-08 14:35:00|110|109.3|109.85|109.15|110.19|109.49|109.38|108.68|344
1744123200000|2025-04-08 14:40:00|109.87|109.17|109.02|108.32|109.91|109.21|108.95|108.25|281
1744123500000|2025-04-08 14:45:00|109.01|108.31|108.84|108.14|109.32|108.62|108.79|108.09|394
1744123800000|2025-04-08 14:50:00|108.83|108.13|108.48|107.78|108.96|108.26|108.48|107.78|231
1744124100000|2025-04-08 14:55:00|108.46|107.76|108.15|107.45|108.46|107.76|107.97|107.27|291
1744124400000|2025-04-08 15:00:00|108.19|107.49|108.54|107.84|108.85|108.15|108.19|107.49|368
1744124700000|2025-04-08 15:05:00|108.53|107.83|108.1|107.4|108.53|107.83|107.7|107|349
1744125000000|2025-04-08 15:10:00|108.13|107.43|108.28|107.58|108.46|107.76|107.88|107.18|421
1744125300000|2025-04-08 15:15:00|108.29|107.59|108.2|107.5|108.29|107.59|107.73|107.03|422
1744125600000|2025-04-08 15:20:00|108.22|107.52|107.73|107.03|108.52|107.82|107.61|106.91|421
1744125900000|2025-04-08 15:25:00|107.72|107.02|107.61|106.91|107.99|107.29|107.61|106.91|271
1744126200000|2025-04-08 15:30:00|107.6|106.9|107.76|107.06|107.98|107.28|107.43|106.73|280
1744126500000|2025-04-08 15:35:00|107.77|107.07|108.21|107.51|108.27|107.57|107.53|106.83|267
1744126800000|2025-04-08 15:40:00|108.18|107.48|107.96|107.26|108.27|107.57|107.79|107.09|261
1744127100000|2025-04-08 15:45:00|107.97|107.27|107.54|106.84|108.16|107.46|107.5|106.8|353
1744127400000|2025-04-08 15:50:00|107.55|106.85|107.34|106.64|107.59|106.89|107.04|106.34|223
1744127700000|2025-04-08 15:55:00|107.33|106.63|107.51|106.81|107.51|106.81|107.27|106.57|153
1744128000000|2025-04-08 16:00:00|107.5|106.8|107.37|106.67|107.5|106.8|107.12|106.42|348
1744128300000|2025-04-08 16:05:00|107.39|106.69|107.09|106.39|107.59|106.89|107.06|106.36|237
1744128600000|2025-04-08 16:10:00|107.1|106.4|106.72|106.02|107.27|106.57|106.72|106.02|304
1744128900000|2025-04-08 16:15:00|106.73|106.03|106.23|105.53|106.85|106.15|106.14|105.44|325
1744129200000|2025-04-08 16:20:00|106.22|105.52|105.84|105.14|106.49|105.79|105.83|105.13|204
1744129500000|2025-04-08 16:25:00|105.83|105.13|106.41|105.71|106.48|105.78|105.83|105.13|367
1744129800000|2025-04-08 16:30:00|106.4|105.7|105.73|105.03|106.6|105.9|105.69|104.99|563
1744130100000|2025-04-08 16:35:00|105.72|105.02|105.1|104.4|105.94|105.24|104.93|104.23|513
1744130400000|2025-04-08 16:40:00|105.09|104.39|104.75|104.05|105.1|104.4|104.7|104|406
1744130700000|2025-04-08 16:45:00|104.76|104.06|104.63|103.93|104.99|104.29|104.37|103.67|530
1744131000000|2025-04-08 16:50:00|104.65|103.95|104.23|103.53|104.84|104.14|104.23|103.53|345
1744131300000|2025-04-08 16:55:00|104.25|103.55|104.58|103.88|104.61|103.91|104|103.3|260
1744131600000|2025-04-08 17:00:00|104.59|103.89|104.78|104.08|104.88|104.18|104.2|103.5|395
1744131900000|2025-04-08 17:05:00|104.79|104.09|104|103.3|105.04|104.34|104|103.3|350
1744132200000|2025-04-08 17:10:00|103.98|103.28|104.27|103.57|104.35|103.65|103.52|102.82|314
1744132500000|2025-04-08 17:15:00|104.26|103.56|103.96|103.26|104.62|103.92|103.96|103.26|386
1744132800000|2025-04-08 17:20:00|103.95|103.25|103.79|103.09|104.17|103.47|103.53|102.83|375
1744133100000|2025-04-08 17:25:00|103.8|103.1|104.31|103.61|104.35|103.65|103.27|102.57|364
1744133400000|2025-04-08 17:30:00|104.32|103.62|104|103.3|104.49|103.79|103.89|103.19|217
1744133700000|2025-04-08 17:35:00|104.01|103.31|105.03|104.33|105.04|104.34|103.92|103.22|456
1744134000000|2025-04-08 17:40:00|105.02|104.32|105.53|104.83|106.1|105.4|105|104.3|331
1744134300000|2025-04-08 17:45:00|105.54|104.84|104.91|104.21|105.54|104.84|104.65|103.95|412
1744134600000|2025-04-08 17:50:00|104.92|104.22|105.37|104.67|105.68|104.98|104.72|104.02|490
1744134900000|2025-04-08 17:55:00|105.36|104.66|105.46|104.76|105.65|104.95|105.26|104.56|317
1744135200000|2025-04-08 18:00:00|105.43|104.73|105.44|104.74|105.78|105.08|105.16|104.46|308
1744135500000|2025-04-08 18:05:00|105.36|104.66|105.1|104.4|105.36|104.66|104.86|104.16|337
1744135800000|2025-04-08 18:10:00|105.11|104.41|104.98|104.28|105.3|104.6|104.97|104.27|265
1744136100000|2025-04-08 18:15:00|104.99|104.29|105.43|104.73|105.58|104.88|104.94|104.24|340
1744136400000|2025-04-08 18:20:00|105.49|104.79|106.65|105.95|106.65|105.95|105.46|104.76|335
1744136700000|2025-04-08 18:25:00|106.67|105.97|106.08|105.38|106.67|105.97|105.98|105.28|248
1744137000000|2025-04-08 18:30:00|106.09|105.39|106.46|105.76|107.19|106.49|106.09|105.39|407
1744137300000|2025-04-08 18:35:00|106.41|105.71|106.25|105.55|106.48|105.78|105.89|105.19|421
1744137600000|2025-04-08 18:40:00|106.27|105.57|105.95|105.25|106.37|105.67|105.92|105.22|218
1744137900000|2025-04-08 18:45:00|105.96|105.26|105.98|105.28|106.36|105.66|105.84|105.14|226
1744138200000|2025-04-08 18:50:00|105.99|105.29|105.73|105.03|106.15|105.45|105.67|104.97|250
1744138500000|2025-04-08 18:55:00|105.74|105.04|105.96|105.26|106.03|105.33|105.68|104.98|196
1744138800000|2025-04-08 19:00:00|105.99|105.29|105.85|105.15|106.36|105.66|105.82|105.12|295
1744139100000|2025-04-08 19:05:00|105.86|105.16|105.45|104.75|105.96|105.26|105.4|104.7|231
1744139400000|2025-04-08 19:10:00|105.46|104.76|105.24|104.54|105.7|105|105.24|104.54|253
1744139700000|2025-04-08 19:15:00|105.23|104.53|105.05|104.35|105.29|104.59|104.77|104.07|427
1744140000000|2025-04-08 19:20:00|105.07|104.37|105.3|104.6|105.51|104.81|104.97|104.27|481
1744140300000|2025-04-08 19:25:00|105.28|104.58|105.23|104.53|105.42|104.72|105.16|104.46|335
1744140600000|2025-04-08 19:30:00|105.22|104.52|104.69|103.99|105.29|104.59|104.69|103.99|309
1744140900000|2025-04-08 19:35:00|104.68|103.98|104.78|104.08|104.81|104.11|104.37|103.67|323
1744141200000|2025-04-08 19:40:00|104.73|104.03|103.88|103.18|104.92|104.22|103.86|103.16|402
1744141500000|2025-04-08 19:45:00|103.89|103.19|103.84|103.14|104.07|103.37|103.68|102.98|381
1744141800000|2025-04-08 19:50:00|103.86|103.16|104.56|103.86|104.79|104.09|103.86|103.16|519
1744142100000|2025-04-08 19:55:00|104.53|103.83|104.29|103.59|104.53|103.83|104.09|103.39|390
1744142400000|2025-04-08 20:00:00|104.3|103.6|104.13|103.43|104.62|103.92|104.13|103.43|373
1744142700000|2025-04-08 20:05:00|104.1|103.4|104.44|103.74|104.55|103.85|103.91|103.21|302
1744143000000|2025-04-08 20:10:00|104.43|103.73|104.49|103.79|104.57|103.87|104.16|103.46|239
1744143300000|2025-04-08 20:15:00|104.48|103.78|104.73|104.03|105.15|104.45|104.47|103.77|231
1744143600000|2025-04-08 20:20:00|104.74|104.04|104.52|103.82|104.78|104.08|104.51|103.81|205
1744143900000|2025-04-08 20:25:00|104.51|103.81|104.61|103.91|104.69|103.99|104.4|103.7|164
1744144200000|2025-04-08 20:30:00|104.6|103.9|105.09|104.39|105.28|104.58|104.59|103.89|184
1744144500000|2025-04-08 20:35:00|105.1|104.4|105.57|104.87|105.74|105.04|105.1|104.4|156
1744144800000|2025-04-08 20:40:00|105.58|104.88|106.08|105.38|106.09|105.39|105.58|104.88|100
1744145100000|2025-04-08 20:45:00|106.05|105.35|106.37|105.67|106.4|105.7|105.83|105.13|160
1744145400000|2025-04-08 20:50:00|106.36|105.66|106.21|105.51|106.38|105.68|105.92|105.22|134
1744145700000|2025-04-08 20:55:00|106.2|105.5|106.23|105.53|106.35|105.65|105.97|105.27|199
1744146000000|2025-04-08 21:00:00|106.25|105.55|105.97|105.27|106.3|105.6|105.93|105.23|134
1744146300000|2025-04-08 21:05:00|105.98|105.28|105.72|105.02|106.02|105.32|105.67|104.97|98
1744146600000|2025-04-08 21:10:00|105.73|105.03|105.95|105.25|105.98|105.28|105.65|104.95|71
1744146900000|2025-04-08 21:15:00|105.94|105.24|105.98|105.28|106.12|105.42|105.8|105.1|115
1744147200000|2025-04-08 21:20:00|105.99|105.29|106.07|105.37|106.12|105.42|105.97|105.27|38
1744147500000|2025-04-08 21:25:00|106.08|105.38|105.85|105.15|106.08|105.38|105.73|105.03|57
1744147800000|2025-04-08 21:30:00|105.83|105.13|106.26|105.56|106.26|105.56|105.62|104.92|85
1744148100000|2025-04-08 21:35:00|106.27|105.57|106.26|105.56|106.35|105.65|106.1|105.4|85
1744148400000|2025-04-08 21:40:00|106.27|105.57|106.4|105.7|106.54|105.84|106.18|105.48|63
1744148700000|2025-04-08 21:45:00|106.41|105.71|106.45|105.75|106.46|105.76|106.31|105.61|60
1744149000000|2025-04-08 21:50:00|106.46|105.76|106.14|105.44|106.46|105.76|106.13|105.43|31
1744149300000|2025-04-08 21:55:00|106.17|105.47|106.14|105.44|106.2|105.5|106.09|105.39|18
1744149600000|2025-04-08 22:00:00|106.16|105.46|105.5|104.8|106.19|105.49|105.49|104.79|68
1744149900000|2025-04-08 22:05:00|105.49|104.79|105.72|105.02|105.73|105.03|105.31|104.61|161
1744150200000|2025-04-08 22:10:00|105.71|105.01|106.25|105.55|106.25|105.55|105.67|104.97|187
1744150500000|2025-04-08 22:15:00|106.29|105.59|106.49|105.79|106.49|105.79|106.18|105.48|196
1744150800000|2025-04-08 22:20:00|106.51|105.81|106.37|105.67|106.68|105.98|105.95|105.25|301
1744151100000|2025-04-08 22:25:00|106.39|105.69|105.93|105.23|106.66|105.96|105.93|105.23|169
1744151400000|2025-04-08 22:30:00|105.95|105.25|105.6|104.9|106.07|105.37|105.49|104.79|203
1744151700000|2025-04-08 22:35:00|105.59|104.89|105.45|104.75|105.61|104.91|105.43|104.73|38
1744152000000|2025-04-08 22:40:00|105.33|104.63|105.49|104.79|105.61|104.91|105.18|104.48|255
1744152300000|2025-04-08 22:45:00|105.48|104.78|105.49|104.79|105.55|104.85|105.31|104.61|144
1744152600000|2025-04-08 22:50:00|105.47|104.77|105.61|104.91|105.61|104.91|105.37|104.67|119
1744152900000|2025-04-08 22:55:00|105.65|104.95|105.8|105.1|105.96|105.26|105.65|104.95|105
1744153200000|2025-04-08 23:00:00|105.74|105.04|105.52|104.82|105.74|105.04|105.16|104.46|171
1744153500000|2025-04-08 23:05:00|105.51|104.81|105.57|104.87|105.73|105.03|105.36|104.66|107
1744153800000|2025-04-08 23:10:00|105.58|104.88|105.29|104.59|105.58|104.88|105.22|104.52|143
1744154100000|2025-04-08 23:15:00|105.3|104.6|105.29|104.59|105.45|104.75|104.82|104.12|287
1744154400000|2025-04-08 23:20:00|105.31|104.61|105.6|104.9|105.6|104.9|105.16|104.46|188
1744154700000|2025-04-08 23:25:00|105.55|104.85|105.34|104.64|105.6|104.9|105.2|104.5|169
1744155000000|2025-04-08 23:30:00|105.35|104.65|105.56|104.86|105.59|104.89|105.27|104.57|182
1744155300000|2025-04-08 23:35:00|105.55|104.85|105.71|105.01|105.72|105.02|105.51|104.81|143
1744155600000|2025-04-08 23:40:00|105.69|104.99|105.63|104.93|105.73|105.03|105.54|104.84|82
1744155900000|2025-04-08 23:45:00|105.65|104.95|105.97|105.27|106.1|105.4|105.64|104.94|117
1744156200000|2025-04-08 23:50:00|105.98|105.28|105.93|105.23|106.06|105.36|105.68|104.98|140
1744156500000|2025-04-08 23:55:00|105.94|105.24|105.67|104.97|106.03|105.33|105.61|104.91|122
1744156800000|2025-04-09 00:00:00|105.68|104.98|105.35|104.65|106.05|105.35|105.28|104.58|298
1744157100000|2025-04-09 00:05:00|105.32|104.62|105.33|104.63|105.87|105.17|105.08|104.38|223
1744157400000|2025-04-09 00:10:00|105.39|104.69|106.18|105.48|106.24|105.54|105.39|104.69|135
1744157700000|2025-04-09 00:15:00|106.17|105.47|106.1|105.4|106.25|105.55|105.62|104.92|171
1744158000000|2025-04-09 00:20:00|106.09|105.39|106.26|105.56|106.53|105.83|105.98|105.28|137
1744158300000|2025-04-09 00:25:00|106.28|105.58|106.51|105.81|106.61|105.91|106.19|105.49|96
1744158600000|2025-04-09 00:30:00|106.49|105.79|106.48|105.78|106.75|106.05|106.42|105.72|157
1744158900000|2025-04-09 00:35:00|106.47|105.77|105.6|104.9|106.47|105.77|105.6|104.9|102
1744159200000|2025-04-09 00:40:00|105.61|104.91|105.22|104.52|105.7|105|105.02|104.32|150
1744159500000|2025-04-09 00:45:00|105.21|104.51|105.01|104.31|105.46|104.76|104.74|104.04|276
1744159800000|2025-04-09 00:50:00|105.02|104.32|104.7|104|105.29|104.59|104.57|103.87|232
1744160100000|2025-04-09 00:55:00|104.71|104.01|104.97|104.27|105.01|104.31|104.71|104.01|222
1744160400000|2025-04-09 01:00:00|104.96|104.26|104.73|104.03|105.24|104.54|104.68|103.98|373
1744160700000|2025-04-09 01:05:00|104.79|104.09|103.88|103.18|104.85|104.15|103.81|103.11|295
1744161000000|2025-04-09 01:10:00|103.9|103.2|102.82|102.12|104.08|103.38|102.77|102.07|578
1744161300000|2025-04-09 01:15:00|102.8|102.1|102.61|101.91|103.35|102.65|102.61|101.91|552
1744161600000|2025-04-09 01:20:00|102.63|101.93|102.17|101.47|102.65|101.95|102.03|101.33|612
1744161900000|2025-04-09 01:25:00|102.16|101.46|101.59|100.89|102.16|101.46|101.59|100.89|449
1744162200000|2025-04-09 01:30:00|101.6|100.9|103.04|102.34|103.04|102.34|101.6|100.9|626
1744162500000|2025-04-09 01:35:00|103.07|102.37|103.74|103.04|104.23|103.53|102.75|102.05|540
1744162800000|2025-04-09 01:40:00|103.72|103.02|103.7|103|104.08|103.38|103.25|102.55|412
1744163100000|2025-04-09 01:45:00|103.68|102.98|104.61|103.91|104.61|103.91|103.6|102.9|549
1744163400000|2025-04-09 01:50:00|104.57|103.87|104.48|103.78|104.83|104.13|104.17|103.47|559
1744163700000|2025-04-09 01:55:00|104.43|103.73|104.5|103.8|104.5|103.8|104.14|103.44|278
1744164000000|2025-04-09 02:00:00|104.55|103.85|105.23|104.53|105.33|104.63|104.55|103.85|514
1744164300000|2025-04-09 02:05:00|105.22|104.52|105.47|104.77|105.92|105.22|105.11|104.41|236
1744164600000|2025-04-09 02:10:00|105.48|104.78|105.27|104.57|105.72|105.02|104.98|104.28|375
1744164900000|2025-04-09 02:15:00|105.28|104.58|105.13|104.43|105.54|104.84|105.02|104.32|352
1744165200000|2025-04-09 02:20:00|105.14|104.44|104.71|104.01|105.14|104.44|104.65|103.95|151
1744165500000|2025-04-09 02:25:00|104.68|103.98|104.34|103.64|104.7|104|104.33|103.63|180
1744165800000|2025-04-09 02:30:00|104.35|103.65|104.81|104.11|105.01|104.31|104.35|103.65|473
1744166100000|2025-04-09 02:35:00|104.82|104.12|104.53|103.83|104.9|104.2|104.46|103.76|374
1744166400000|2025-04-09 02:40:00|104.52|103.82|103.9|103.2|104.53|103.83|103.83|103.13|231
1744166700000|2025-04-09 02:45:00|103.91|103.21|104.28|103.58|104.32|103.62|103.9|103.2|321
1744167000000|2025-04-09 02:50:00|104.29|103.59|104.41|103.71|104.45|103.75|104.03|103.33|268
1744167300000|2025-04-09 02:55:00|104.38|103.68|103.84|103.14|104.41|103.71|103.73|103.03|217
1744167600000|2025-04-09 03:00:00|103.86|103.16|103.62|102.92|104.16|103.46|103.6|102.9|335
1744167900000|2025-04-09 03:05:00|103.63|102.93|103.74|103.04|103.99|103.29|103.53|102.83|317
1744168200000|2025-04-09 03:10:00|103.77|103.07|103.96|103.26|104.17|103.47|103.74|103.04|254
1744168500000|2025-04-09 03:15:00|103.97|103.27|103.55|102.85|104.1|103.4|103.5|102.8|293
1744168800000|2025-04-09 03:20:00|103.56|102.86|103.51|102.81|103.67|102.97|103.44|102.74|212
1744169100000|2025-04-09 03:25:00|103.5|102.8|103.18|102.48|103.54|102.84|103.18|102.48|253
1744169400000|2025-04-09 03:30:00|103.19|102.49|103.61|102.91|103.63|102.93|103.14|102.44|251
1744169700000|2025-04-09 03:35:00|103.63|102.93|103.35|102.65|103.67|102.97|103.18|102.48|279
1744170000000|2025-04-09 03:40:00|103.36|102.66|103.4|102.7|103.46|102.76|102.94|102.24|254
1744170300000|2025-04-09 03:45:00|103.41|102.71|103.5|102.8|103.88|103.18|103.41|102.71|309
1744170600000|2025-04-09 03:50:00|103.51|102.81|103.81|103.11|103.88|103.18|103.5|102.8|280
1744170900000|2025-04-09 03:55:00|103.8|103.1|103.4|102.7|103.86|103.16|103.4|102.7|362
1744171200000|2025-04-09 04:00:00|103.39|102.69|104.23|103.53|105.04|104.34|103.38|102.68|637
1744171500000|2025-04-09 04:05:00|104.22|103.52|103.77|103.07|104.37|103.67|103.71|103.01|566
1744171800000|2025-04-09 04:10:00|103.74|103.04|104.36|103.66|104.76|104.06|103.71|103.01|521
1744172100000|2025-04-09 04:15:00|104.37|103.67|104.5|103.8|105.01|104.31|104.37|103.67|421
1744172400000|2025-04-09 04:20:00|104.51|103.81|104.15|103.45|104.58|103.88|104.06|103.36|356
1744172700000|2025-04-09 04:25:00|104.16|103.46|104.1|103.4|104.4|103.7|104.06|103.36|275
1744173000000|2025-04-09 04:30:00|104.11|103.41|104.76|104.06|104.82|104.12|104.11|103.41|436
1744173300000|2025-04-09 04:35:00|104.77|104.07|105.62|104.92|106.28|105.58|104.77|104.07|456
1744173600000|2025-04-09 04:40:00|105.61|104.91|105.62|104.92|105.73|105.03|105.28|104.58|318
1744173900000|2025-04-09 04:45:00|105.6|104.9|105.78|105.08|106.28|105.58|105.36|104.66|517
1744174200000|2025-04-09 04:50:00|105.79|105.09|105.47|104.77|105.96|105.26|105.42|104.72|398
1744174500000|2025-04-09 04:55:00|105.46|104.76|105.39|104.69|105.46|104.76|105.28|104.58|219
1744174800000|2025-04-09 05:00:00|105.43|104.73|105.62|104.92|105.66|104.96|105.28|104.58|397
1744175100000|2025-04-09 05:05:00|105.61|104.91|105.72|105.02|105.8|105.1|105.24|104.54|331
1744175400000|2025-04-09 05:10:00|105.71|105.01|105.61|104.91|106.1|105.4|105.5|104.8|345
1744175700000|2025-04-09 05:15:00|105.62|104.92|105.64|104.94|105.79|105.09|105.45|104.75|336
1744176000000|2025-04-09 05:20:00|105.65|104.95|105.91|105.21|105.95|105.25|105.63|104.93|286
1744176300000|2025-04-09 05:25:00|105.92|105.22|106.04|105.34|106.29|105.59|105.89|105.19|279
1744176600000|2025-04-09 05:30:00|106.03|105.33|105.85|105.15|106.04|105.34|105.58|104.88|314
1744176900000|2025-04-09 05:35:00|105.84|105.14|105.8|105.1|106.02|105.32|105.63|104.93|388
1744177200000|2025-04-09 05:40:00|105.83|105.13|105.75|105.05|105.91|105.21|105.66|104.96|281
1744177500000|2025-04-09 05:45:00|105.74|105.04|105.7|105|105.78|105.08|105.44|104.74|241
1744177800000|2025-04-09 05:50:00|105.74|105.04|105.49|104.79|105.99|105.29|105.46|104.76|262
1744178100000|2025-04-09 05:55:00|105.51|104.81|105.61|104.91|105.7|105|105.49|104.79|145
1744178400000|2025-04-09 06:00:00|105.6|104.9|106.01|105.31|106.13|105.43|105.59|104.89|326
1744178700000|2025-04-09 06:05:00|106.02|105.32|106.38|105.68|106.38|105.68|105.88|105.18|227
1744179000000|2025-04-09 06:10:00|106.36|105.66|106.95|106.25|106.95|106.25|106.27|105.57|197
1744179300000|2025-04-09 06:15:00|106.96|106.26|106.35|105.65|106.97|106.27|106.32|105.62|269
1744179600000|2025-04-09 06:20:00|106.36|105.66|106.1|105.4|106.38|105.68|106|105.3|153
1744179900000|2025-04-09 06:25:00|106.08|105.38|105.93|105.23|106.13|105.43|105.71|105.01|99
1744180200000|2025-04-09 06:30:00|105.92|105.22|105.92|105.22|106.08|105.38|105.78|105.08|157
1744180500000|2025-04-09 06:35:00|105.94|105.24|105.94|105.24|106.05|105.35|105.69|104.99|169
1744180800000|2025-04-09 06:40:00|105.93|105.23|106.21|105.51|106.36|105.66|105.81|105.11|151
1744181100000|2025-04-09 06:45:00|106.23|105.53|106.31|105.61|106.46|105.76|106.11|105.41|231
1744181400000|2025-04-09 06:50:00|106.35|105.65|106.03|105.33|106.41|105.71|105.99|105.29|186
1744181700000|2025-04-09 06:55:00|106.02|105.32|106.01|105.31|106.26|105.56|105.88|105.18|173
1744182000000|2025-04-09 07:00:00|105.99|105.29|107.48|106.78|108.02|107.32|105.92|105.22|429
1744182300000|2025-04-09 07:05:00|107.47|106.77|107.27|106.57|107.74|107.04|107.2|106.5|310
1744182600000|2025-04-09 07:10:00|107.26|106.56|107.8|107.1|107.81|107.11|107.25|106.55|165
1744182900000|2025-04-09 07:15:00|107.81|107.11|107.45|106.75|107.84|107.14|107.4|106.7|189
1744183200000|2025-04-09 07:20:00|107.43|106.73|107.7|107|107.71|107.01|107.1|106.4|137
1744183500000|2025-04-09 07:25:00|107.68|106.98|107.84|107.14|108.02|107.32|107.67|106.97|163
1744183800000|2025-04-09 07:30:00|107.8|107.1|107.74|107.04|107.88|107.18|107.52|106.82|307
1744184100000|2025-04-09 07:35:00|107.73|107.03|107.54|106.84|107.77|107.07|107.41|106.71|184
1744184400000|2025-04-09 07:40:00|107.57|106.87|107.92|107.22|107.95|107.25|107.33|106.63|306
1744184700000|2025-04-09 07:45:00|107.9|107.2|107.67|106.97|107.94|107.24|107.61|106.91|181
1744185000000|2025-04-09 07:50:00|107.66|106.96|107.56|106.86|107.71|107.01|107.52|106.82|120
1744185300000|2025-04-09 07:55:00|107.57|106.87|107.68|106.98|107.94|107.24|107.57|106.87|105
1744185600000|2025-04-09 08:00:00|107.67|106.97|107.54|106.84|107.99|107.29|107.54|106.84|223
1744185900000|2025-04-09 08:05:00|107.55|106.85|107.34|106.64|107.56|106.86|107.28|106.58|49
1744186200000|2025-04-09 08:10:00|107.35|106.65|107.36|106.66|107.62|106.92|107.33|106.63|138
1744186500000|2025-04-09 08:15:00|107.35|106.65|107.26|106.56|107.45|106.75|107.09|106.39|103
1744186800000|2025-04-09 08:20:00|107.27|106.57|108.17|107.47|108.28|107.58|107.18|106.48|169
1744187100000|2025-04-09 08:25:00|108.21|107.51|107.64|106.94|108.48|107.78|107.64|106.94|209
1744187400000|2025-04-09 08:30:00|107.65|106.95|107.46|106.76|107.73|107.03|107.2|106.5|247
1744187700000|2025-04-09 08:35:00|107.45|106.75|107.12|106.42|107.61|106.91|107.11|106.41|188
1744188000000|2025-04-09 08:40:00|107.13|106.43|107.18|106.48|107.21|106.51|106.95|106.25|263
1744188300000|2025-04-09 08:45:00|107.19|106.49|107.07|106.37|107.19|106.49|106.95|106.25|198
1744188600000|2025-04-09 08:50:00|107.06|106.36|107.56|106.86|107.61|106.91|106.95|106.25|181
1744188900000|2025-04-09 08:55:00|107.57|106.87|107.63|106.93|107.81|107.11|107.53|106.83|87
1744189200000|2025-04-09 09:00:00|107.64|106.94|107.46|106.76|107.87|107.17|107.38|106.68|222
1744189500000|2025-04-09 09:05:00|107.47|106.77|107.68|106.98|107.73|107.03|107.47|106.77|204
1744189800000|2025-04-09 09:10:00|107.67|106.97|107.48|106.78|107.7|107|107.46|106.76|164
1744190100000|2025-04-09 09:15:00|107.47|106.77|107.08|106.38|107.47|106.77|107.06|106.36|138
1744190400000|2025-04-09 09:20:00|107.13|106.43|106.99|106.29|107.24|106.54|106.88|106.18|146
1744190700000|2025-04-09 09:25:00|106.98|106.28|106.8|106.1|106.98|106.28|106.64|105.94|125
1744191000000|2025-04-09 09:30:00|106.79|106.09|106.44|105.74|106.83|106.13|106.44|105.74|78
1744191300000|2025-04-09 09:35:00|106.45|105.75|106.69|105.99|106.8|106.1|106.45|105.75|143
1744191600000|2025-04-09 09:40:00|106.7|106|107.05|106.35|107.05|106.35|106.67|105.97|144
1744191900000|2025-04-09 09:45:00|107.06|106.36|107.02|106.32|107.22|106.52|106.98|106.28|152
1744192200000|2025-04-09 09:50:00|107.03|106.33|106.94|106.24|107.16|106.46|106.85|106.15|119
1744192500000|2025-04-09 09:55:00|106.96|106.26|106.91|106.21|107.12|106.42|106.91|106.21|95
1744192800000|2025-04-09 10:00:00|106.92|106.22|106.58|105.88|106.99|106.29|106.52|105.82|149
1744193100000|2025-04-09 10:05:00|106.59|105.89|106.79|106.09|106.91|106.21|106.51|105.81|192
1744193400000|2025-04-09 10:10:00|106.81|106.11|107.08|106.38|107.14|106.44|106.77|106.07|174
1744193700000|2025-04-09 10:15:00|107.07|106.37|106.94|106.24|107.18|106.48|106.94|106.24|158
1744194000000|2025-04-09 10:20:00|106.95|106.25|106.74|106.04|106.95|106.25|106.68|105.98|97
1744194300000|2025-04-09 10:25:00|106.73|106.03|106.98|106.28|106.98|106.28|106.69|105.99|129
1744194600000|2025-04-09 10:30:00|106.97|106.27|106.43|105.73|107.08|106.38|106.34|105.64|185
1744194900000|2025-04-09 10:35:00|106.44|105.74|106.57|105.87|106.57|105.87|106.41|105.71|127
1744195200000|2025-04-09 10:40:00|106.59|105.89|106.59|105.89|106.75|106.05|106.46|105.76|138
1744195500000|2025-04-09 10:45:00|106.6|105.9|106.61|105.91|106.73|106.03|106.54|105.84|57
1744195800000|2025-04-09 10:50:00|106.64|105.94|107|106.3|107.01|106.31|106.64|105.94|126
1744196100000|2025-04-09 10:55:00|106.99|106.29|107.14|106.44|107.64|106.94|106.96|106.26|217
1744196400000|2025-04-09 11:00:00|107.09|106.39|105.19|104.49|107.11|106.41|104.97|104.27|761
1744196700000|2025-04-09 11:05:00|105.2|104.5|104.91|104.21|105.44|104.74|104.64|103.94|653
1744197000000|2025-04-09 11:10:00|104.92|104.22|105.45|104.75|105.57|104.87|104.83|104.13|438
1744197300000|2025-04-09 11:15:00|105.47|104.77|105.27|104.57|105.98|105.28|104.95|104.25|404
1744197600000|2025-04-09 11:20:00|105.28|104.58|104.74|104.04|105.3|104.6|104.51|103.81|318
1744197900000|2025-04-09 11:25:00|104.73|104.03|105.11|104.41|105.21|104.51|104.71|104.01|357
1744198200000|2025-04-09 11:30:00|105.09|104.39|103.9|103.2|105.2|104.5|103.9|103.2|354
1744198500000|2025-04-09 11:35:00|103.94|103.24|103.62|102.92|104.19|103.49|103.6|102.9|302
1744198800000|2025-04-09 11:40:00|103.6|102.9|103.29|102.59|103.78|103.08|103.25|102.55|371
1744199100000|2025-04-09 11:45:00|103.33|102.63|104.1|103.4|104.3|103.6|103.08|102.38|520
1744199400000|2025-04-09 11:50:00|104.09|103.39|103.71|103.01|104.17|103.47|103.56|102.86|433
1744199700000|2025-04-09 11:55:00|103.74|103.04|103.71|103.01|103.98|103.28|103.62|102.92|241
1744200000000|2025-04-09 12:00:00|103.72|103.02|104.14|103.44|104.14|103.44|103.42|102.72|370
1744200300000|2025-04-09 12:05:00|104.13|103.43|104.25|103.55|104.3|103.6|103.83|103.13|314
1744200600000|2025-04-09 12:10:00|104.26|103.56|104.34|103.64|104.38|103.68|104.08|103.38|192
1744200900000|2025-04-09 12:15:00|104.35|103.65|104.22|103.52|104.6|103.9|104.11|103.41|249
1744201200000|2025-04-09 12:20:00|104.23|103.53|103.3|102.6|104.27|103.57|103.3|102.6|145
1744201500000|2025-04-09 12:25:00|103.31|102.61|103.29|102.59|103.51|102.81|103.18|102.48|195
1744201800000|2025-04-09 12:30:00|103.27|102.57|103.08|102.38|103.5|102.8|102.65|101.95|289
1744202100000|2025-04-09 12:35:00|103.09|102.39|103.26|102.56|103.3|102.6|102.86|102.16|234
1744202400000|2025-04-09 12:40:00|103.27|102.57|103.9|103.2|103.95|103.25|103.25|102.55|203
1744202700000|2025-04-09 12:45:00|103.89|103.19|104.28|103.58|104.44|103.74|103.66|102.96|305
1744203000000|2025-04-09 12:50:00|104.29|103.59|104.74|104.04|104.74|104.04|104.22|103.52|281
1744203300000|2025-04-09 12:55:00|104.78|104.08|104.76|104.06|105.2|104.5|104.76|104.06|468
1744203600000|2025-04-09 13:00:00|104.74|104.04|104.79|104.09|105.28|104.58|104.62|103.92|614
1744203900000|2025-04-09 13:05:00|104.78|104.08|104.63|103.93|105.2|104.5|104.63|103.93|297
1744204200000|2025-04-09 13:10:00|104.64|103.94|104.71|104.01|104.74|104.04|104.58|103.88|247
1744204500000|2025-04-09 13:15:00|104.72|104.02|104.92|104.22|104.98|104.28|104.49|103.79|341
1744204800000|2025-04-09 13:20:00|104.84|104.14|104.52|103.82|104.9|104.2|104.52|103.82|247
1744205100000|2025-04-09 13:25:00|104.5|103.8|104.41|103.71|104.55|103.85|104.19|103.49|225
1744205400000|2025-04-09 13:30:00|104.43|103.73|105.69|104.99|106.66|105.96|104.43|103.73|644
1744205700000|2025-04-09 13:35:00|105.67|104.97|106.66|105.96|106.66|105.96|104.97|104.27|702
1744206000000|2025-04-09 13:40:00|106.67|105.97|106.08|105.38|107.29|106.59|105.86|105.16|749
1744206300000|2025-04-09 13:45:00|106.06|105.36|105.97|105.27|106.42|105.72|105.42|104.72|692
1744206600000|2025-04-09 13:50:00|105.98|105.28|106.49|105.79|106.66|105.96|105.77|105.07|650
1744206900000|2025-04-09 13:55:00|106.47|105.77|106.3|105.6|106.75|106.05|106.26|105.56|553
1744207200000|2025-04-09 14:00:00|106.31|105.61|107.1|106.4|107.39|106.69|106.28|105.58|595
1744207500000|2025-04-09 14:05:00|107.16|106.46|106.16|105.46|107.21|106.51|105.91|105.21|618
1744207800000|2025-04-09 14:10:00|106.18|105.48|106|105.3|106.7|106|105.86|105.16|479
1744208100000|2025-04-09 14:15:00|106.01|105.31|106.59|105.89|106.67|105.97|106|105.3|508
1744208400000|2025-04-09 14:20:00|106.6|105.9|106.92|106.22|107.14|106.44|106.36|105.66|493
1744208700000|2025-04-09 14:25:00|106.88|106.18|106.88|106.18|107.05|106.35|106.5|105.8|380
1744209000000|2025-04-09 14:30:00|106.87|106.17|107.61|106.91|107.67|106.97|106.74|106.04|486
1744209300000|2025-04-09 14:35:00|107.6|106.9|106.88|106.18|107.6|106.9|106.67|105.97|437
1744209600000|2025-04-09 14:40:00|106.85|106.15|106.78|106.08|107.11|106.41|106.73|106.03|370
1744209900000|2025-04-09 14:45:00|106.79|106.09|106.47|105.77|107.18|106.48|106.43|105.73|267
1744210200000|2025-04-09 14:50:00|106.5|105.8|106.2|105.5|106.61|105.91|106.05|105.35|457
1744210500000|2025-04-09 14:55:00|106.19|105.49|106.12|105.42|106.41|105.71|106.05|105.35|436
1744210800000|2025-04-09 15:00:00|106.11|105.41|106.68|105.98|106.74|106.04|106.11|105.41|487
1744211100000|2025-04-09 15:05:00|106.67|105.97|106.84|106.14|107.18|106.48|106.66|105.96|473
1744211400000|2025-04-09 15:10:00|106.85|106.15|106.88|106.18|107.13|106.43|106.61|105.91|366
1744211700000|2025-04-09 15:15:00|106.91|106.21|107.01|106.31|107.3|106.6|106.91|106.21|384
1744212000000|2025-04-09 15:20:00|107.02|106.32|107.13|106.43|107.32|106.62|106.87|106.17|320
1744212300000|2025-04-09 15:25:00|107.12|106.42|106.85|106.15|107.13|106.43|106.85|106.15|332
1744212600000|2025-04-09 15:30:00|106.88|106.18|106.83|106.13|107.24|106.54|106.57|105.87|320
1744212900000|2025-04-09 15:35:00|106.84|106.14|106.7|106|107.02|106.32|106.66|105.96|281
1744213200000|2025-04-09 15:40:00|106.66|105.96|106.5|105.8|106.89|106.19|106.5|105.8|250
1744213500000|2025-04-09 15:45:00|106.51|105.81|107.05|106.35|107.32|106.62|106.51|105.81|297
1744213800000|2025-04-09 15:50:00|107.06|106.36|107.05|106.35|107.3|106.6|107.05|106.35|179
1744214100000|2025-04-09 15:55:00|107.09|106.39|106.8|106.1|107.12|106.42|106.65|105.95|225
1744214400000|2025-04-09 16:00:00|106.81|106.11|106.87|106.17|107.06|106.36|106.52|105.82|243
1744214700000|2025-04-09 16:05:00|106.85|106.15|107.02|106.32|107.17|106.47|106.8|106.1|169
1744215000000|2025-04-09 16:10:00|106.98|106.28|107.35|106.65|107.35|106.65|106.95|106.25|121
1744215300000|2025-04-09 16:15:00|107.37|106.67|107.41|106.71|107.53|106.83|107.35|106.65|154
1744215600000|2025-04-09 16:20:00|107.4|106.7|107.14|106.44|107.42|106.72|107.12|106.42|185
1744215900000|2025-04-09 16:25:00|107.12|106.42|107.07|106.37|107.36|106.66|106.97|106.27|246
1744216200000|2025-04-09 16:30:00|107.06|106.36|107.92|107.22|107.92|107.22|106.96|106.26|344
1744216500000|2025-04-09 16:35:00|107.9|107.2|107.77|107.07|108.02|107.32|107.54|106.84|272
1744216800000|2025-04-09 16:40:00|107.76|107.06|107.54|106.84|107.77|107.07|107.49|106.79|250
1744217100000|2025-04-09 16:45:00|107.53|106.83|107.92|107.22|107.96|107.26|107.36|106.66|363
1744217400000|2025-04-09 16:50:00|107.94|107.24|108.23|107.53|108.23|107.53|107.76|107.06|207
1744217700000|2025-04-09 16:55:00|108.26|107.56|108.52|107.82|108.6|107.9|108.26|107.56|165
1744218000000|2025-04-09 17:00:00|108.51|107.81|109.53|108.83|109.58|108.88|108.47|107.77|333
1744218300000|2025-04-09 17:05:00|109.54|108.84|108.38|107.68|109.55|108.85|108.37|107.67|348
1744218600000|2025-04-09 17:10:00|108.43|107.73|108.72|108.02|108.78|108.08|108.12|107.42|328
1744218900000|2025-04-09 17:15:00|108.73|108.03|109.4|108.7|109.59|108.89|107.58|106.88|468
1744219200000|2025-04-09 17:20:00|109.42|108.72|113.86|113.16|114.34|113.64|108.6|107.9|909
1744219500000|2025-04-09 17:25:00|113.78|113.08|114.75|114.05|115.35|114.65|113.61|112.91|916
1744219800000|2025-04-09 17:30:00|114.78|114.08|117.27|116.57|117.44|116.74|114.48|113.78|914
1744220100000|2025-04-09 17:35:00|117.28|116.58|116.47|115.77|118.31|117.61|116.43|115.73|874
1744220400000|2025-04-09 17:40:00|116.44|115.74|116.65|115.95|117.56|116.86|116.44|115.74|855
1744220700000|2025-04-09 17:45:00|116.73|116.03|118|117.3|118.65|117.95|116.73|116.03|785
1744221000000|2025-04-09 17:50:00|118.02|117.32|118.99|118.29|119.08|118.38|117.8|117.1|777
1744221300000|2025-04-09 17:55:00|118.95|118.25|119.68|118.98|119.94|119.24|118.72|118.02|766
1744221600000|2025-04-09 18:00:00|119.74|119.04|118.52|117.82|120.05|119.35|117.93|117.23|885
1744221900000|2025-04-09 18:05:00|118.48|117.78|118.48|117.78|118.86|118.16|117.97|117.27|728
1744222200000|2025-04-09 18:10:00|118.47|117.77|119.14|118.44|119.35|118.65|118.38|117.68|569
1744222500000|2025-04-09 18:15:00|119.17|118.47|118.97|118.27|119.35|118.65|118.1|117.4|759
1744222800000|2025-04-09 18:20:00|119.01|118.31|120.53|119.83|120.89|120.19|118.93|118.23|618
1744223100000|2025-04-09 18:25:00|120.54|119.84|120.1|119.4|121|120.3|119.85|119.15|613
1744223400000|2025-04-09 18:30:00|120.07|119.37|119.89|119.19|120.55|119.85|119.86|119.16|515
1744223700000|2025-04-09 18:35:00|119.88|119.18|120.02|119.32|120.51|119.81|119.88|119.18|653
1744224000000|2025-04-09 18:40:00|120.05|119.35|118.54|117.84|120.16|119.46|118.52|117.82|476
1744224300000|2025-04-09 18:45:00|118.59|117.89|118.75|118.05|118.99|118.29|117.98|117.28|492
1744224600000|2025-04-09 18:50:00|118.74|118.04|118.41|117.71|119.23|118.53|118.36|117.66|371
1744224900000|2025-04-09 18:55:00|118.42|117.72|117.93|117.23|118.55|117.85|117.93|117.23|316
1744225200000|2025-04-09 19:00:00|117.92|117.22|118.27|117.57|118.48|117.78|117.92|117.22|353
1744225500000|2025-04-09 19:05:00|118.35|117.65|118.47|117.77|118.49|117.79|117.99|117.29|297
1744225800000|2025-04-09 19:10:00|118.49|117.79|119.32|118.62|119.34|118.64|118.49|117.79|444
1744226100000|2025-04-09 19:15:00|119.33|118.63|119.52|118.82|119.56|118.86|118.86|118.16|262
1744226400000|2025-04-09 19:20:00|119.54|118.84|119.79|119.09|119.85|119.15|119.38|118.68|371
1744226700000|2025-04-09 19:25:00|119.81|119.11|119.45|118.75|119.92|119.22|119.45|118.75|315
1744227000000|2025-04-09 19:30:00|119.48|118.78|119.54|118.84|119.82|119.12|119.36|118.66|244
1744227300000|2025-04-09 19:35:00|119.55|118.85|119.44|118.74|119.57|118.87|119.19|118.49|313
1744227600000|2025-04-09 19:40:00|119.45|118.75|119.26|118.56|119.48|118.78|119.21|118.51|203
1744227900000|2025-04-09 19:45:00|119.27|118.57|119.05|118.35|119.29|118.59|118.86|118.16|322
1744228200000|2025-04-09 19:50:00|119.06|118.36|119.25|118.55|119.39|118.69|119.06|118.36|154
1744228500000|2025-04-09 19:55:00|119.29|118.59|119.27|118.57|119.35|118.65|118.98|118.28|189
1744228800000|2025-04-09 20:00:00|119.28|118.58|119.49|118.79|119.63|118.93|119.28|118.58|280
1744229100000|2025-04-09 20:05:00|119.51|118.81|119.72|119.02|119.75|119.05|119.28|118.58|316
1744229400000|2025-04-09 20:10:00|119.71|119.01|119.49|118.79|119.75|119.05|119.42|118.72|160
1744229700000|2025-04-09 20:15:00|119.5|118.8|119.39|118.69|119.66|118.96|119.39|118.69|120
1744230000000|2025-04-09 20:20:00|119.4|118.7|118.99|118.29|119.7|119|118.98|118.28|215
1744230300000|2025-04-09 20:25:00|118.98|118.28|119.09|118.39|119.35|118.65|118.98|118.28|258
1744230600000|2025-04-09 20:30:00|119.1|118.4|119.38|118.68|119.38|118.68|118.96|118.26|284
1744230900000|2025-04-09 20:35:00|119.37|118.67|119.29|118.59|119.38|118.68|119.09|118.39|239
1744231200000|2025-04-09 20:40:00|119.28|118.58|119.32|118.62|119.44|118.74|119.05|118.35|169
1744231500000|2025-04-09 20:45:00|119.31|118.61|119.23|118.53|119.34|118.64|119.15|118.45|159
1744231800000|2025-04-09 20:50:00|119.22|118.52|119.4|118.7|119.51|118.81|119.19|118.49|267
1744232100000|2025-04-09 20:55:00|119.44|118.74|120.4|119.7|120.46|119.76|119.44|118.74|217
1744232400000|2025-04-09 21:00:00|120.41|119.71|119.36|118.66|120.79|120.09|119.36|118.66|295
1744232700000|2025-04-09 21:05:00|119.35|118.65|119.66|118.96|119.99|119.29|119.25|118.55|242
1744233000000|2025-04-09 21:10:00|119.67|118.97|120.08|119.38|120.23|119.53|119.67|118.97|197
1744233300000|2025-04-09 21:15:00|120.09|119.39|119.86|119.16|120.09|119.39|119.67|118.97|82
1744233600000|2025-04-09 21:20:00|119.84|119.14|119.57|118.87|119.84|119.14|119.18|118.48|89
1744233900000|2025-04-09 21:25:00|119.56|118.86|119.51|118.81|119.88|119.18|119.43|118.73|120
1744234200000|2025-04-09 21:30:00|119.41|118.71|118.91|118.21|119.41|118.71|118.43|117.73|187
1744234500000|2025-04-09 21:35:00|118.92|118.22|118.75|118.05|119.08|118.38|118.67|117.97|144
1744234800000|2025-04-09 21:40:00|118.76|118.06|119.29|118.59|119.43|118.73|118.76|118.06|147
1744235100000|2025-04-09 21:45:00|119.28|118.58|119.73|119.03|119.8|119.1|119.14|118.44|81
1744235400000|2025-04-09 21:50:00|119.72|119.02|119.65|118.95|119.73|119.03|119.34|118.64|103
1744235700000|2025-04-09 21:55:00|119.64|118.94|119.9|119.2|119.92|119.22|119.41|118.71|156
1744236000000|2025-04-09 22:00:00|119.88|119.18|119.82|119.12|120.23|119.53|119.76|119.06|384
1744236300000|2025-04-09 22:05:00|119.81|119.11|119.82|119.12|119.89|119.19|119.58|118.88|187
1744236600000|2025-04-09 22:10:00|119.81|119.11|119.69|118.99|120|119.3|119.64|118.94|120
1744236900000|2025-04-09 22:15:00|119.72|119.02|119.98|119.28|120|119.3|119.72|119.02|136
1744237200000|2025-04-09 22:20:00|119.95|119.25|120.12|119.42|120.17|119.47|119.77|119.07|224
1744237500000|2025-04-09 22:25:00|120.19|119.49|120.47|119.77|120.5|119.8|120.19|119.49|61
1744237800000|2025-04-09 22:30:00|120.48|119.78|120.06|119.36|120.66|119.96|119.92|119.22|240
1744238100000|2025-04-09 22:35:00|120.07|119.37|119.71|119.01|120.22|119.52|119.62|118.92|100
1744238400000|2025-04-09 22:40:00|119.7|119|119.55|118.85|119.71|119.01|119.52|118.82|157
1744238700000|2025-04-09 22:45:00|119.54|118.84|119.57|118.87|119.61|118.91|119.49|118.79|71
1744239000000|2025-04-09 22:50:00|119.59|118.89|119.4|118.7|119.61|118.91|119.35|118.65|64
1744239300000|2025-04-09 22:55:00|119.44|118.74|119.57|118.87|119.61|118.91|119.4|118.7|90
1744239600000|2025-04-09 23:00:00|119.58|118.88|119.36|118.66|119.81|119.11|119.36|118.66|120
1744239900000|2025-04-09 23:05:00|119.38|118.68|119.52|118.82|119.57|118.87|119.31|118.61|163
1744240200000|2025-04-09 23:10:00|119.51|118.81|119.1|118.4|119.54|118.84|119.04|118.34|134
1744240500000|2025-04-09 23:15:00|119.09|118.39|118.86|118.16|119.09|118.39|118.86|118.16|114
1744240800000|2025-04-09 23:20:00|118.88|118.18|118.86|118.16|118.97|118.27|118.86|118.16|68
1744241100000|2025-04-09 23:25:00|118.87|118.17|119.13|118.43|119.14|118.44|118.81|118.11|96
1744241400000|2025-04-09 23:30:00|119.17|118.47|119.16|118.46|119.22|118.52|119.05|118.35|84
1744241700000|2025-04-09 23:35:00|119.15|118.45|119.25|118.55|119.4|118.7|119.14|118.44|158
1744242000000|2025-04-09 23:40:00|119.26|118.56|119.6|118.9|119.62|118.92|119.26|118.56|96
1744242300000|2025-04-09 23:45:00|119.61|118.91|119.33|118.63|119.63|118.93|119.33|118.63|146
1744242600000|2025-04-09 23:50:00|119.3|118.6|119.29|118.59|119.31|118.61|119.15|118.45|103
1744242900000|2025-04-09 23:55:00|119.28|118.58|119.37|118.67|119.46|118.76|119.21|118.51|119
1744243200000|2025-04-10 00:00:00|119.36|118.66|119.21|118.51|119.62|118.92|119.21|118.51|269
1744243500000|2025-04-10 00:05:00|119.24|118.54|118.97|118.27|119.35|118.65|118.97|118.27|243
1744243800000|2025-04-10 00:10:00|118.94|118.24|118.8|118.1|118.99|118.29|118.8|118.1|140
1744244100000|2025-04-10 00:15:00|118.83|118.13|118.89|118.19|119.14|118.44|118.72|118.02|232
1744244400000|2025-04-10 00:20:00|118.91|118.21|118.89|118.19|118.93|118.23|118.76|118.06|146
1744244700000|2025-04-10 00:25:00|118.88|118.18|118.58|117.88|118.93|118.23|118.58|117.88|175
1744245000000|2025-04-10 00:30:00|118.59|117.89|118.18|117.48|118.65|117.95|118.12|117.42|277
1744245300000|2025-04-10 00:35:00|118.19|117.49|117.56|116.86|118.3|117.6|117.44|116.74|104
1744245600000|2025-04-10 00:40:00|117.55|116.85|117.38|116.68|117.78|117.08|117.2|116.5|303
1744245900000|2025-04-10 00:45:00|117.4|116.7|117.19|116.49|117.61|116.91|117.13|116.43|245
1744246200000|2025-04-10 00:50:00|117.18|116.48|117.51|116.81|117.55|116.85|117.12|116.42|218
1744246500000|2025-04-10 00:55:00|117.5|116.8|117.88|117.18|117.97|117.27|117.47|116.77|200
1744246800000|2025-04-10 01:00:00|117.87|117.17|118.11|117.41|118.3|117.6|117.84|117.14|258
1744247100000|2025-04-10 01:05:00|118.12|117.42|117.94|117.24|118.13|117.43|117.87|117.17|268
1744247400000|2025-04-10 01:10:00|117.95|117.25|117.94|117.24|118.14|117.44|117.89|117.19|206
1744247700000|2025-04-10 01:15:00|117.95|117.25|117.79|117.09|118.02|117.32|117.66|116.96|322
1744248000000|2025-04-10 01:20:00|117.78|117.08|117.36|116.66|117.87|117.17|117.36|116.66|316
1744248300000|2025-04-10 01:25:00|117.37|116.67|117.33|116.63|117.45|116.75|117.27|116.57|153
1744248600000|2025-04-10 01:30:00|117.32|116.62|116.98|116.28|117.4|116.7|116.98|116.28|183
1744248900000|2025-04-10 01:35:00|116.99|116.29|117.51|116.81|117.54|116.84|116.99|116.29|279
1744249200000|2025-04-10 01:40:00|117.5|116.8|117.39|116.69|117.53|116.83|117.28|116.58|199
1744249500000|2025-04-10 01:45:00|117.38|116.68|117.58|116.88|117.68|116.98|117.38|116.68|204
1744249800000|2025-04-10 01:50:00|117.59|116.89|117.46|116.76|117.69|116.99|117.44|116.74|261
1744250100000|2025-04-10 01:55:00|117.47|116.77|117.32|116.62|117.52|116.82|117.28|116.58|233
1744250400000|2025-04-10 02:00:00|117.3|116.6|117.25|116.55|117.48|116.78|117.09|116.39|294
1744250700000|2025-04-10 02:05:00|117.26|116.56|117.5|116.8|117.66|116.96|117.17|116.47|237
1744251000000|2025-04-10 02:10:00|117.51|116.81|117.8|117.1|117.84|117.14|117.51|116.81|123
1744251300000|2025-04-10 02:15:00|117.79|117.09|117.8|117.1|117.87|117.17|117.69|116.99|163
1744251600000|2025-04-10 02:20:00|117.75|117.05|117.87|117.17|117.88|117.18|117.59|116.89|121
1744251900000|2025-04-10 02:25:00|117.88|117.18|117.66|116.96|117.88|117.18|117.57|116.87|59
1744252200000|2025-04-10 02:30:00|117.64|116.94|117.6|116.9|117.74|117.04|117.58|116.88|53
1744252500000|2025-04-10 02:35:00|117.58|116.88|117.66|116.96|117.69|116.99|117.43|116.73|164
1744252800000|2025-04-10 02:40:00|117.67|116.97|117.62|116.92|117.77|117.07|117.6|116.9|83
1744253100000|2025-04-10 02:45:00|117.64|116.94|117.43|116.73|117.68|116.98|117.32|116.62|129
1744253400000|2025-04-10 02:50:00|117.44|116.74|117.28|116.58|117.52|116.82|117.28|116.58|88
1744253700000|2025-04-10 02:55:00|117.29|116.59|117.25|116.55|117.37|116.67|117.2|116.5|175
1744254000000|2025-04-10 03:00:00|117.24|116.54|116.9|116.2|117.24|116.54|116.87|116.17|164
1744254300000|2025-04-10 03:05:00|116.89|116.19|116.73|116.03|116.97|116.27|116.73|116.03|99
1744254600000|2025-04-10 03:10:00|116.72|116.02|116.07|115.37|116.72|116.02|116.07|115.37|74
1744254900000|2025-04-10 03:15:00|116.06|115.36|115.45|114.75|116.26|115.56|115.45|114.75|174
1744255200000|2025-04-10 03:20:00|115.44|114.74|115.42|114.72|115.63|114.93|115.31|114.61|300
1744255500000|2025-04-10 03:25:00|115.4|114.7|115.36|114.66|115.42|114.72|114.97|114.27|421
1744255800000|2025-04-10 03:30:00|115.35|114.65|115.27|114.57|115.5|114.8|114.8|114.1|330
1744256100000|2025-04-10 03:35:00|115.26|114.56|115.96|115.26|115.96|115.26|115.18|114.48|304
1744256400000|2025-04-10 03:40:00|115.98|115.28|115.7|115|116.01|115.31|115.57|114.87|247
1744256700000|2025-04-10 03:45:00|115.71|115.01|115.44|114.74|115.76|115.06|115.4|114.7|285
1744257000000|2025-04-10 03:50:00|115.46|114.76|115.51|114.81|115.61|114.91|115.43|114.73|261
1744257300000|2025-04-10 03:55:00|115.49|114.79|115.81|115.11|115.83|115.13|115.48|114.78|264
1744257600000|2025-04-10 04:00:00|115.8|115.1|115.92|115.22|116.01|115.31|115.71|115.01|318
1744257900000|2025-04-10 04:05:00|115.93|115.23|115.67|114.97|116.09|115.39|115.57|114.87|250
1744258200000|2025-04-10 04:10:00|115.68|114.98|115.91|115.21|115.99|115.29|115.59|114.89|272
1744258500000|2025-04-10 04:15:00|115.9|115.2|115.93|115.23|116.09|115.39|115.82|115.12|214
1744258800000|2025-04-10 04:20:00|115.94|115.24|115.99|115.29|116.18|115.48|115.8|115.1|249
1744259100000|2025-04-10 04:25:00|116.01|115.31|115.48|114.78|116.01|115.31|115.46|114.76|196
1744259400000|2025-04-10 04:30:00|115.45|114.75|115.28|114.58|115.45|114.75|115.16|114.46|119
1744259700000|2025-04-10 04:35:00|115.29|114.59|115.56|114.86|115.65|114.95|115.11|114.41|151
1744260000000|2025-04-10 04:40:00|115.55|114.85|115.65|114.95|115.77|115.07|115.53|114.83|112
1744260300000|2025-04-10 04:45:00|115.67|114.97|115.98|115.28|116|115.3|115.67|114.97|130
1744260600000|2025-04-10 04:50:00|115.99|115.29|115.98|115.28|116|115.3|115.91|115.21|53
1744260900000|2025-04-10 04:55:00|115.97|115.27|116|115.3|116|115.3|115.88|115.18|134
1744261200000|2025-04-10 05:00:00|116.01|115.31|115.84|115.14|116.03|115.33|115.76|115.06|130
1744261500000|2025-04-10 05:05:00|115.89|115.19|116.16|115.46|116.19|115.49|115.83|115.13|168
1744261800000|2025-04-10 05:10:00|116.18|115.48|116.22|115.52|116.32|115.62|116.03|115.33|120
1744262100000|2025-04-10 05:15:00|116.21|115.51|116.25|115.55|116.44|115.74|116.19|115.49|116
1744262400000|2025-04-10 05:20:00|116.26|115.56|116.5|115.8|116.54|115.84|116.12|115.42|87
1744262700000|2025-04-10 05:25:00|116.49|115.79|116.65|115.95|116.66|115.96|116.37|115.67|64
1744263000000|2025-04-10 05:30:00|116.66|115.96|116.55|115.85|116.81|116.11|116.52|115.82|126
1744263300000|2025-04-10 05:35:00|116.56|115.86|116.51|115.81|116.63|115.93|116.36|115.66|202
1744263600000|2025-04-10 05:40:00|116.52|115.82|116.55|115.85|116.72|116.02|116.43|115.73|145
1744263900000|2025-04-10 05:45:00|116.56|115.86|116.35|115.65|116.66|115.96|116.35|115.65|190
1744264200000|2025-04-10 05:50:00|116.32|115.62|116.25|115.55|116.32|115.62|116.19|115.49|114
1744264500000|2025-04-10 05:55:00|116.26|115.56|116.51|115.81|116.55|115.85|116.26|115.56|88
1744264800000|2025-04-10 06:00:00|116.47|115.77|116.82|116.12|116.85|116.15|116.41|115.71|171
1744265100000|2025-04-10 06:05:00|116.8|116.1|116.95|116.25|116.95|116.25|116.78|116.08|36
1744265400000|2025-04-10 06:10:00|116.96|116.26|116.85|116.15|117.12|116.42|116.82|116.12|113
1744265700000|2025-04-10 06:15:00|116.84|116.14|117.18|116.48|117.18|116.48|116.82|116.12|158
1744266000000|2025-04-10 06:20:00|117.17|116.47|117.17|116.47|117.19|116.49|116.97|116.27|91
1744266300000|2025-04-10 06:25:00|117.19|116.49|117.11|116.41|117.24|116.54|116.96|116.26|132
1744266600000|2025-04-10 06:30:00|117.12|116.42|117.15|116.45|117.23|116.53|116.99|116.29|142
1744266900000|2025-04-10 06:35:00|117.16|116.46|116.82|116.12|117.18|116.48|116.67|115.97|125
1744267200000|2025-04-10 06:40:00|116.8|116.1|116.56|115.86|116.92|116.22|116.46|115.76|143
1744267500000|2025-04-10 06:45:00|116.55|115.85|116.28|115.58|116.55|115.85|116.28|115.58|145
1744267800000|2025-04-10 06:50:00|116.29|115.59|116.51|115.81|116.58|115.88|116.29|115.59|205
1744268100000|2025-04-10 06:55:00|116.52|115.82|116.46|115.76|116.6|115.9|116.41|115.71|101
1744268400000|2025-04-10 07:00:00|116.48|115.78|116.85|116.15|116.89|116.19|116.48|115.78|213
1744268700000|2025-04-10 07:05:00|116.84|116.14|116.35|115.65|116.88|116.18|116.34|115.64|126
1744269000000|2025-04-10 07:10:00|116.36|115.66|116.5|115.8|116.75|116.05|116.36|115.66|181
1744269300000|2025-04-10 07:15:00|116.49|115.79|116.16|115.46|116.52|115.82|116.16|115.46|183
1744269600000|2025-04-10 07:20:00|116.17|115.47|116.19|115.49|116.38|115.68|116.1|115.4|198
1744269900000|2025-04-10 07:25:00|116.2|115.5|116.02|115.32|116.2|115.5|116|115.3|112
1744270200000|2025-04-10 07:30:00|116.01|115.31|114.99|114.29|116.01|115.31|114.95|114.25|344
1744270500000|2025-04-10 07:35:00|114.97|114.27|114.72|114.02|115.05|114.35|114.46|113.76|286
1744270800000|2025-04-10 07:40:00|114.7|114|114.9|114.2|115.02|114.32|114.7|114|201
1744271100000|2025-04-10 07:45:00|114.88|114.18|115.4|114.7|115.4|114.7|114.85|114.15|155
1744271400000|2025-04-10 07:50:00|115.39|114.69|115.25|114.55|115.41|114.71|114.97|114.27|210
1744271700000|2025-04-10 07:55:00|115.26|114.56|115.12|114.42|115.26|114.56|115.1|114.4|106
1744272000000|2025-04-10 08:00:00|115.13|114.43|114.7|114|115.28|114.58|114.69|113.99|213
1744272300000|2025-04-10 08:05:00|114.71|114.01|115.34|114.64|115.34|114.64|114.61|113.91|159
1744272600000|2025-04-10 08:10:00|115.33|114.63|115.3|114.6|115.49|114.79|115.28|114.58|81
1744272900000|2025-04-10 08:15:00|115.31|114.61|114.99|114.29|115.31|114.61|114.96|114.26|108
1744273200000|2025-04-10 08:20:00|114.98|114.28|114.82|114.12|115.1|114.4|114.82|114.12|218
1744273500000|2025-04-10 08:25:00|114.81|114.11|115.16|114.46|115.16|114.46|114.81|114.11|109
1744273800000|2025-04-10 08:30:00|115.15|114.45|114.88|114.18|115.16|114.46|114.55|113.85|262
1744274100000|2025-04-10 08:35:00|114.91|114.21|114.49|113.79|114.99|114.29|114.44|113.74|173
1744274400000|2025-04-10 08:40:00|114.5|113.8|114.9|114.2|114.94|114.24|114.49|113.79|141
1744274700000|2025-04-10 08:45:00|114.91|114.21|115.02|114.32|115.13|114.43|114.85|114.15|154
1744275000000|2025-04-10 08:50:00|115.03|114.33|114.8|114.1|115.05|114.35|114.75|114.05|129
1744275300000|2025-04-10 08:55:00|114.79|114.09|114.9|114.2|114.9|114.2|114.74|114.04|64
1744275600000|2025-04-10 09:00:00|114.91|114.21|114.78|114.08|115.02|114.32|114.64|113.94|147
1744275900000|2025-04-10 09:05:00|114.8|114.1|114.66|113.96|114.84|114.14|114.61|113.91|94
1744276200000|2025-04-10 09:10:00|114.72|114.02|115.1|114.4|115.1|114.4|114.56|113.86|130
1744276500000|2025-04-10 09:15:00|115.13|114.43|115.49|114.79|115.53|114.83|115.13|114.43|124
1744276800000|2025-04-10 09:20:00|115.5|114.8|115.09|114.39|115.51|114.81|115.08|114.38|121
1744277100000|2025-04-10 09:25:00|115.08|114.38|115.06|114.36|115.13|114.43|114.95|114.25|118
1744277400000|2025-04-10 09:30:00|115.05|114.35|115.27|114.57|115.33|114.63|115.01|114.31|204
1744277700000|2025-04-10 09:35:00|115.24|114.54|115.05|114.35|115.3|114.6|115.01|114.31|110
1744278000000|2025-04-10 09:40:00|115.06|114.36|114.72|114.02|115.11|114.41|114.7|114|111
1744278300000|2025-04-10 09:45:00|114.7|114|114.92|114.22|114.98|114.28|114.69|113.99|135
1744278600000|2025-04-10 09:50:00|114.93|114.23|115.1|114.4|115.18|114.48|114.92|114.22|81
1744278900000|2025-04-10 09:55:00|115.09|114.39|115.19|114.49|115.24|114.54|115.07|114.37|133
1744279200000|2025-04-10 10:00:00|115.18|114.48|115.11|114.41|115.2|114.5|115.03|114.33|144
1744279500000|2025-04-10 10:05:00|115.1|114.4|114.92|114.22|115.11|114.41|114.92|114.22|84
1744279800000|2025-04-10 10:10:00|114.93|114.23|114.92|114.22|115.1|114.4|114.92|114.22|139
1744280100000|2025-04-10 10:15:00|114.93|114.23|114.32|113.62|114.99|114.29|114.25|113.55|113
1744280400000|2025-04-10 10:20:00|114.31|113.61|114.38|113.68|114.42|113.72|114.1|113.4|140
1744280700000|2025-04-10 10:25:00|114.37|113.67|114.35|113.65|114.38|113.68|114.25|113.55|117
1744281000000|2025-04-10 10:30:00|114.34|113.64|114.49|113.79|114.65|113.95|114.33|113.63|70
1744281300000|2025-04-10 10:35:00|114.5|113.8|114.56|113.86|114.65|113.95|114.49|113.79|45
1744281600000|2025-04-10 10:40:00|114.52|113.82|114.41|113.71|114.52|113.82|114.41|113.71|14
1744281900000|2025-04-10 10:45:00|114.38|113.68|114.41|113.71|114.52|113.82|114.31|113.61|97
1744282200000|2025-04-10 10:50:00|114.42|113.72|114.47|113.77|114.69|113.99|114.33|113.63|125
1744282500000|2025-04-10 10:55:00|114.46|113.76|114.73|114.03|114.76|114.06|114.44|113.74|91
1744282800000|2025-04-10 11:00:00|114.77|114.07|114.49|113.79|114.88|114.18|114.42|113.72|114
1744283100000|2025-04-10 11:05:00|114.5|113.8|114.36|113.66|114.5|113.8|114.36|113.66|27
1744283400000|2025-04-10 11:10:00|114.37|113.67|113.89|113.19|114.39|113.69|113.89|113.19|123
1744283700000|2025-04-10 11:15:00|113.9|113.2|113.86|113.16|113.99|113.29|113.72|113.02|144
1744284000000|2025-04-10 11:20:00|113.87|113.17|113.92|113.22|114.15|113.45|113.87|113.17|110
1744284300000|2025-04-10 11:25:00|113.94|113.24|113.94|113.24|114.07|113.37|113.86|113.16|97
1744284600000|2025-04-10 11:30:00|113.96|113.26|114.18|113.48|114.39|113.69|113.86|113.16|154
1744284900000|2025-04-10 11:35:00|114.19|113.49|114.23|113.53|114.44|113.74|114.19|113.49|62
1744285200000|2025-04-10 11:40:00|114.24|113.54|114.31|113.61|114.38|113.68|114.23|113.53|130
1744285500000|2025-04-10 11:45:00|114.3|113.6|114.29|113.59|114.4|113.7|114.24|113.54|57
1744285800000|2025-04-10 11:50:00|114.3|113.6|114.23|113.53|114.32|113.62|114.03|113.33|99
1744286100000|2025-04-10 11:55:00|114.22|113.52|114.25|113.55|114.41|113.71|114.19|113.49|125
1744286400000|2025-04-10 12:00:00|114.24|113.54|114.39|113.69|114.88|114.18|114.03|113.33|266
1744286700000|2025-04-10 12:05:00|114.41|113.71|113.92|113.22|114.52|113.82|113.65|112.95|339
1744287000000|2025-04-10 12:10:00|113.93|113.23|114.13|113.43|114.14|113.44|113.72|113.02|317
1744287300000|2025-04-10 12:15:00|114.14|113.44|114.51|113.81|114.55|113.85|113.91|113.21|299
1744287600000|2025-04-10 12:20:00|114.52|113.82|114.4|113.7|114.59|113.89|114.33|113.63|227
1744287900000|2025-04-10 12:25:00|114.39|113.69|115.16|114.46|115.52|114.82|114.29|113.59|239
1744288200000|2025-04-10 12:30:00|115.17|114.47|115.31|114.61|116.03|115.33|115.04|114.34|661
1744288500000|2025-04-10 12:35:00|115.3|114.6|115.5|114.8|115.6|114.9|114.99|114.29|488
1744288800000|2025-04-10 12:40:00|115.51|114.81|114.94|114.24|115.51|114.81|114.94|114.24|423
1744289100000|2025-04-10 12:45:00|114.9|114.2|113.75|113.05|114.94|114.24|113.74|113.04|253
1744289400000|2025-04-10 12:50:00|113.77|113.07|113.82|113.12|113.82|113.12|113.19|112.49|317
1744289700000|2025-04-10 12:55:00|113.83|113.13|113.69|112.99|113.93|113.23|113.63|112.93|282
1744290000000|2025-04-10 13:00:00|113.7|113|113.41|112.71|113.78|113.08|113.38|112.68|297
1744290300000|2025-04-10 13:05:00|113.38|112.68|113.11|112.41|113.38|112.68|112.7|112|275
1744290600000|2025-04-10 13:10:00|113.1|112.4|113.19|112.49|113.63|112.93|113.03|112.33|233
1744290900000|2025-04-10 13:15:00|113.17|112.47|114.06|113.36|114.08|113.38|113.05|112.35|249
1744291200000|2025-04-10 13:20:00|114.05|113.35|113.9|113.2|114.13|113.43|113.84|113.14|315
1744291500000|2025-04-10 13:25:00|113.89|113.19|113.66|112.96|114.13|113.43|113.61|112.91|248
1744291800000|2025-04-10 13:30:00|113.62|112.92|113.32|112.62|113.98|113.28|112.87|112.17|614
1744292100000|2025-04-10 13:35:00|113.33|112.63|113.02|112.32|113.62|112.92|112.52|111.82|656
1744292400000|2025-04-10 13:40:00|113.03|112.33|112.41|111.71|113.03|112.33|112.41|111.71|391
1744292700000|2025-04-10 13:45:00|112.4|111.7|113.32|112.62|113.58|112.88|112.23|111.53|570
1744293000000|2025-04-10 13:50:00|113.31|112.61|113.37|112.67|113.76|113.06|113.16|112.46|379
1744293300000|2025-04-10 13:55:00|113.36|112.66|113.06|112.36|113.45|112.75|113.04|112.34|320
1744293600000|2025-04-10 14:00:00|113.07|112.37|113.46|112.76|113.62|112.92|112.79|112.09|459
1744293900000|2025-04-10 14:05:00|113.47|112.77|113.24|112.54|113.76|113.06|113.15|112.45|394
1744294200000|2025-04-10 14:10:00|113.22|112.52|113.14|112.44|113.39|112.69|112.77|112.07|307
1744294500000|2025-04-10 14:15:00|113.15|112.45|113.35|112.65|113.52|112.82|113.15|112.45|395
1744294800000|2025-04-10 14:20:00|113.36|112.66|114.02|113.32|114.13|113.43|113.34|112.64|266
1744295100000|2025-04-10 14:25:00|114.03|113.33|113.8|113.1|114.13|113.43|113.79|113.09|295
1744295400000|2025-04-10 14:30:00|113.81|113.11|114.33|113.63|114.34|113.64|113.78|113.08|321
1744295700000|2025-04-10 14:35:00|114.32|113.62|114.32|113.62|114.77|114.07|114.2|113.5|272
1744296000000|2025-04-10 14:40:00|114.33|113.63|114.35|113.65|114.64|113.94|114.28|113.58|314
1744296300000|2025-04-10 14:45:00|114.34|113.64|113.97|113.27|114.37|113.67|113.9|113.2|241
1744296600000|2025-04-10 14:50:00|113.94|113.24|113.89|113.19|114.05|113.35|113.76|113.06|244
1744296900000|2025-04-10 14:55:00|113.9|113.2|113.19|112.49|113.91|113.21|113.11|112.41|195
1744297200000|2025-04-10 15:00:00|113.2|112.5|112.83|112.13|113.37|112.67|112.81|112.11|287
1744297500000|2025-04-10 15:05:00|112.82|112.12|113|112.3|113.07|112.37|112.72|112.02|215
1744297800000|2025-04-10 15:10:00|112.95|112.25|112.5|111.8|113|112.3|112.5|111.8|221
1744298100000|2025-04-10 15:15:00|112.51|111.81|112.14|111.44|112.56|111.86|111.99|111.29|234
1744298400000|2025-04-10 15:20:00|112.15|111.45|111.84|111.14|112.16|111.46|111.84|111.14|153
1744298700000|2025-04-10 15:25:00|111.83|111.13|111.51|110.81|111.86|111.16|111.47|110.77|257
1744299000000|2025-04-10 15:30:00|111.52|110.82|111.01|110.31|111.65|110.95|110.73|110.03|335
1744299300000|2025-04-10 15:35:00|111.02|110.32|110|109.3|111.03|110.33|109.93|109.23|380
1744299600000|2025-04-10 15:40:00|110.01|109.31|110.23|109.53|110.72|110.02|109.91|109.21|501
1744299900000|2025-04-10 15:45:00|110.22|109.52|109.87|109.17|110.37|109.67|109.87|109.17|401
1744300200000|2025-04-10 15:50:00|109.86|109.16|110.45|109.75|110.51|109.81|109.71|109.01|543
1744300500000|2025-04-10 15:55:00|110.49|109.79|109.92|109.22|110.53|109.83|109.86|109.16|335
1744300800000|2025-04-10 16:00:00|109.91|109.21|109.92|109.22|110.22|109.52|109.42|108.72|339
1744301100000|2025-04-10 16:05:00|109.91|109.21|110.24|109.54|110.57|109.87|109.65|108.95|408
1744301400000|2025-04-10 16:10:00|110.22|109.52|110.09|109.39|110.34|109.64|109.88|109.18|248
1744301700000|2025-04-10 16:15:00|110.08|109.38|109.77|109.07|110.08|109.38|109.49|108.79|322
1744302000000|2025-04-10 16:20:00|109.76|109.06|109.61|108.91|109.76|109.06|108.86|108.16|293
1744302300000|2025-04-10 16:25:00|109.66|108.96|109.35|108.65|109.73|109.03|109.14|108.44|417
1744302600000|2025-04-10 16:30:00|109.32|108.62|109.97|109.27|109.97|109.27|109.27|108.57|416
1744302900000|2025-04-10 16:35:00|109.96|109.26|109.86|109.16|110.11|109.41|109.52|108.82|344
1744303200000|2025-04-10 16:40:00|109.87|109.17|109.58|108.88|109.96|109.26|109.48|108.78|288
1744303500000|2025-04-10 16:45:00|109.57|108.87|109.88|109.18|109.96|109.26|109.14|108.44|321
1744303800000|2025-04-10 16:50:00|109.89|109.19|109.71|109.01|110.15|109.45|109.63|108.93|342
1744304100000|2025-04-10 16:55:00|109.7|109|109.7|109|109.83|109.13|109.53|108.83|315
1744304400000|2025-04-10 17:00:00|109.69|108.99|109.78|109.08|110.31|109.61|109.61|108.91|412
1744304700000|2025-04-10 17:05:00|109.75|109.05|109.09|108.39|109.75|109.05|108.91|108.21|428
1744305000000|2025-04-10 17:10:00|109.08|108.38|109.24|108.54|109.28|108.58|108.7|108|309
1744305300000|2025-04-10 17:15:00|109.27|108.57|109.27|108.57|109.48|108.78|108.92|108.22|291
1744305600000|2025-04-10 17:20:00|109.26|108.56|109.42|108.72|109.57|108.87|108.94|108.24|379
1744305900000|2025-04-10 17:25:00|109.41|108.71|109.8|109.1|109.85|109.15|109.39|108.69|332
1744306200000|2025-04-10 17:30:00|109.79|109.09|109.78|109.08|109.98|109.28|109.65|108.95|271
1744306500000|2025-04-10 17:35:00|109.77|109.07|109.91|109.21|110.35|109.65|109.74|109.04|267
1744306800000|2025-04-10 17:40:00|109.9|109.2|110.26|109.56|110.26|109.56|109.74|109.04|344
1744307100000|2025-04-10 17:45:00|110.28|109.58|110.34|109.64|110.45|109.75|110.21|109.51|230
1744307400000|2025-04-10 17:50:00|110.35|109.65|110.63|109.93|110.73|110.03|110.24|109.54|266
1744307700000|2025-04-10 17:55:00|110.65|109.95|110.75|110.05|110.86|110.16|110.62|109.92|236
1744308000000|2025-04-10 18:00:00|110.74|110.04|110.84|110.14|111.07|110.37|110.61|109.91|262
1744308300000|2025-04-10 18:05:00|110.83|110.13|110.61|109.91|110.98|110.28|110.46|109.76|268
1744308600000|2025-04-10 18:10:00|110.62|109.92|110.54|109.84|110.71|110.01|110.48|109.78|195
1744308900000|2025-04-10 18:15:00|110.53|109.83|110.82|110.12|110.95|110.25|110.46|109.76|239
1744309200000|2025-04-10 18:20:00|110.83|110.13|111.05|110.35|111.28|110.58|110.83|110.13|288
1744309500000|2025-04-10 18:25:00|111.01|110.31|111.36|110.66|111.52|110.82|110.98|110.28|177
1744309800000|2025-04-10 18:30:00|111.37|110.67|111.29|110.59|111.55|110.85|111.13|110.43|302
1744310100000|2025-04-10 18:35:00|111.28|110.58|111.45|110.75|111.48|110.78|111.18|110.48|295
1744310400000|2025-04-10 18:40:00|111.44|110.74|111.4|110.7|111.56|110.86|111.35|110.65|205
1744310700000|2025-04-10 18:45:00|111.41|110.71|111.16|110.46|111.44|110.74|110.97|110.27|245
1744311000000|2025-04-10 18:50:00|111.14|110.44|111.1|110.4|111.31|110.61|111.05|110.35|175
1744311300000|2025-04-10 18:55:00|111.11|110.41|111.67|110.97|111.71|111.01|111.08|110.38|76
1744311600000|2025-04-10 19:00:00|111.66|110.96|111.82|111.12|111.95|111.25|111.62|110.92|139
1744311900000|2025-04-10 19:05:00|111.83|111.13|111.62|110.92|111.92|111.22|111.56|110.86|185
1744312200000|2025-04-10 19:10:00|111.65|110.95|111.43|110.73|111.78|111.08|111.36|110.66|262
1744312500000|2025-04-10 19:15:00|111.42|110.72|111.51|110.81|111.76|111.06|111.27|110.57|174
1744312800000|2025-04-10 19:20:00|111.52|110.82|111.27|110.57|111.57|110.87|111.21|110.51|218
1744313100000|2025-04-10 19:25:00|111.35|110.65|111.08|110.38|111.59|110.89|111.08|110.38|133
1744313400000|2025-04-10 19:30:00|111.07|110.37|111.69|110.99|111.72|111.02|111.07|110.37|194
1744313700000|2025-04-10 19:35:00|111.68|110.98|111.51|110.81|111.73|111.03|111.51|110.81|118
1744314000000|2025-04-10 19:40:00|111.55|110.85|111.28|110.58|111.69|110.99|111.28|110.58|58
1744314300000|2025-04-10 19:45:00|111.29|110.59|111.45|110.75|111.46|110.76|111.21|110.51|202
1744314600000|2025-04-10 19:50:00|111.47|110.77|111.81|111.11|111.84|111.14|111.47|110.77|121
1744314900000|2025-04-10 19:55:00|111.8|111.1|111.63|110.93|112.11|111.41|111.59|110.89|161
1744315200000|2025-04-10 20:00:00|111.67|110.97|111.78|111.08|111.94|111.24|111.59|110.89|143
1744315500000|2025-04-10 20:05:00|111.75|111.05|112.08|111.38|112.08|111.38|111.73|111.03|140
1744315800000|2025-04-10 20:10:00|112.1|111.4|112.25|111.55|112.25|111.55|112.03|111.33|49
1744316100000|2025-04-10 20:15:00|112.22|111.52|112.17|111.47|112.26|111.56|112.09|111.39|43
1744316400000|2025-04-10 20:20:00|112.16|111.46|112.12|111.42|112.19|111.49|112.07|111.37|58
1744316700000|2025-04-10 20:25:00|112.11|111.41|112.05|111.35|112.11|111.41|111.96|111.26|24
1744317000000|2025-04-10 20:30:00|112.1|111.4|112.39|111.69|112.42|111.72|112.1|111.4|57
1744317300000|2025-04-10 20:35:00|112.4|111.7|112.76|112.06|112.76|112.06|112.4|111.7|69
1744317600000|2025-04-10 20:40:00|112.79|112.09|112.84|112.14|112.9|112.2|112.74|112.04|104
1744317900000|2025-04-10 20:45:00|112.85|112.15|112.92|112.22|112.94|112.24|112.71|112.01|84
1744318200000|2025-04-10 20:50:00|112.93|112.23|113.06|112.36|113.06|112.36|112.91|112.21|55
1744318500000|2025-04-10 20:55:00|113.07|112.37|113.14|112.44|113.18|112.48|112.96|112.26|101
1744318800000|2025-04-10 21:00:00|113.15|112.45|112.83|112.13|113.18|112.48|112.83|112.13|97
1744319100000|2025-04-10 21:05:00|112.84|112.14|113.08|112.38|113.09|112.39|112.74|112.04|71
1744319400000|2025-04-10 21:10:00|113.07|112.37|112.72|112.02|113.08|112.38|112.61|111.91|85
1744319700000|2025-04-10 21:15:00|112.71|112.01|112.64|111.94|112.88|112.18|112.62|111.92|89
1744320000000|2025-04-10 21:20:00|112.63|111.93|112.4|111.7|112.63|111.93|112.23|111.53|53
1744320300000|2025-04-10 21:25:00|112.36|111.66|112.5|111.8|112.59|111.89|112.29|111.59|35
1744320600000|2025-04-10 21:30:00|112.52|111.82|112.7|112|112.89|112.19|112.52|111.82|74
1744320900000|2025-04-10 21:35:00|112.69|111.99|112.83|112.13|112.89|112.19|112.65|111.95|92
1744321200000|2025-04-10 21:40:00|112.84|112.14|112.71|112.01|112.86|112.16|112.68|111.98|41
1744321500000|2025-04-10 21:45:00|112.7|112|112.59|111.89|112.73|112.03|112.51|111.81|42
1744321800000|2025-04-10 21:50:00|112.58|111.88|112.6|111.9|112.6|111.9|112.55|111.85|15
1744322100000|2025-04-10 21:55:00|112.59|111.89|112.6|111.9|112.6|111.9|112.39|111.69|45
1744322400000|2025-04-10 22:00:00|112.68|111.98|112.75|112.05|112.85|112.15|112.4|111.7|203
1744322700000|2025-04-10 22:05:00|112.74|112.04|112.69|111.99|112.77|112.07|112.57|111.87|105
1744323000000|2025-04-10 22:10:00|112.7|112|113.08|112.38|113.15|112.45|112.69|111.99|106
1744323300000|2025-04-10 22:15:00|113.07|112.37|113.26|112.56|113.38|112.68|113.06|112.36|108
1744323600000|2025-04-10 22:20:00|113.25|112.55|113.41|112.71|113.59|112.89|113.21|112.51|72
1744323900000|2025-04-10 22:25:00|113.37|112.67|113.27|112.57|113.37|112.67|113.23|112.53|66
1744324200000|2025-04-10 22:30:00|113.28|112.58|113.49|112.79|113.55|112.85|113.27|112.57|155
1744324500000|2025-04-10 22:35:00|113.52|112.82|113.13|112.43|113.65|112.95|113.06|112.36|79
1744324800000|2025-04-10 22:40:00|113.14|112.44|113.34|112.64|113.34|112.64|113.14|112.44|23
1744325100000|2025-04-10 22:45:00|113.33|112.63|113.18|112.48|113.33|112.63|113.18|112.48|23
1744325400000|2025-04-10 22:50:00|113.19|112.49|113.16|112.46|113.24|112.54|113.07|112.37|40
1744325700000|2025-04-10 22:55:00|113.15|112.45|112.99|112.29|113.15|112.45|112.99|112.29|25
1744326000000|2025-04-10 23:00:00|112.98|112.28|113.18|112.48|113.18|112.48|112.84|112.14|58
1744326300000|2025-04-10 23:05:00|113.17|112.47|113.33|112.63|113.34|112.64|113.15|112.45|23
1744326600000|2025-04-10 23:10:00|113.32|112.62|113.02|112.32|113.32|112.62|112.94|112.24|49
1744326900000|2025-04-10 23:15:00|113.01|112.31|113.05|112.35|113.17|112.47|112.99|112.29|36
1744327200000|2025-04-10 23:20:00|113.14|112.44|112.75|112.05|113.29|112.59|112.73|112.03|76
1744327500000|2025-04-10 23:25:00|112.74|112.04|112.82|112.12|112.87|112.17|112.64|111.94|139
1744327800000|2025-04-10 23:30:00|112.81|112.11|112.97|112.27|113|112.3|112.71|112.01|74
1744328100000|2025-04-10 23:35:00|112.98|112.28|113.06|112.36|113.06|112.36|112.85|112.15|64
1744328400000|2025-04-10 23:40:00|113.1|112.4|113.24|112.54|113.24|112.54|113.1|112.4|25
1744328700000|2025-04-10 23:45:00|113.2|112.5|113.34|112.64|113.34|112.64|113.09|112.39|47
1744329000000|2025-04-10 23:50:00|113.35|112.65|113.29|112.59|113.35|112.65|113.21|112.51|49
1744329300000|2025-04-10 23:55:00|113.28|112.58|113.13|112.43|113.28|112.58|113.1|112.4|75
1744329600000|2025-04-11 00:00:00|113.12|112.42|113.03|112.33|113.13|112.43|112.86|112.16|156
1744329900000|2025-04-11 00:05:00|113.01|112.31|113.41|112.71|113.41|112.71|112.83|112.13|134
1744330200000|2025-04-11 00:10:00|113.44|112.74|113.4|112.7|113.73|113.03|113.34|112.64|114
1744330500000|2025-04-11 00:15:00|113.39|112.69|113.2|112.5|113.48|112.78|113.14|112.44|162
1744330800000|2025-04-11 00:20:00|113.21|112.51|113.34|112.64|113.62|112.92|113.21|112.51|155
1744331100000|2025-04-11 00:25:00|113.35|112.65|113.31|112.61|113.56|112.86|113.3|112.6|81
1744331400000|2025-04-11 00:30:00|113.3|112.6|113.36|112.66|113.43|112.73|113.01|112.31|181
1744331700000|2025-04-11 00:35:00|113.35|112.65|113.25|112.55|113.48|112.78|113.08|112.38|138
1744332000000|2025-04-11 00:40:00|113.27|112.57|113.23|112.53|113.45|112.75|113.13|112.43|165
1744332300000|2025-04-11 00:45:00|113.22|112.52|112.95|112.25|113.33|112.63|112.95|112.25|225
1744332600000|2025-04-11 00:50:00|112.93|112.23|112.77|112.07|112.95|112.25|112.71|112.01|174
1744332900000|2025-04-11 00:55:00|112.76|112.06|112.54|111.84|112.87|112.17|112.5|111.8|199
1744333200000|2025-04-11 01:00:00|112.56|111.86|112.58|111.88|112.73|112.03|112.5|111.8|186
1744333500000|2025-04-11 01:05:00|112.59|111.89|112.88|112.18|112.98|112.28|112.57|111.87|213
1744333800000|2025-04-11 01:10:00|112.89|112.19|113.05|112.35|113.15|112.45|112.89|112.19|82
1744334100000|2025-04-11 01:15:00|113.06|112.36|113.43|112.73|113.45|112.75|113.05|112.35|244
1744334400000|2025-04-11 01:20:00|113.42|112.72|113.3|112.6|113.45|112.75|113.15|112.45|202
1744334700000|2025-04-11 01:25:00|113.32|112.62|113.37|112.67|113.4|112.7|113.24|112.54|101
1744335000000|2025-04-11 01:30:00|113.36|112.66|113.89|113.19|114.08|113.38|113.26|112.56|183
1744335300000|2025-04-11 01:35:00|113.9|113.2|113.67|112.97|114.06|113.36|113.66|112.96|179
1744335600000|2025-04-11 01:40:00|113.7|113|113.41|112.71|113.82|113.12|113.3|112.6|207
1744335900000|2025-04-11 01:45:00|113.44|112.74|113.78|113.08|113.92|113.22|113.34|112.64|158
1744336200000|2025-04-11 01:50:00|113.77|113.07|114.17|113.47|114.43|113.73|113.76|113.06|233
1744336500000|2025-04-11 01:55:00|114.11|113.41|114.45|113.75|114.45|113.75|114.07|113.37|141
1744336800000|2025-04-11 02:00:00|114.48|113.78|114.17|113.47|114.51|113.81|114.14|113.44|202
1744337100000|2025-04-11 02:05:00|114.16|113.46|114.21|113.51|114.28|113.58|113.99|113.29|191
1744337400000|2025-04-11 02:10:00|114.22|113.52|114.34|113.64|114.44|113.74|114.12|113.42|156
1744337700000|2025-04-11 02:15:00|114.33|113.63|114.33|113.63|114.37|113.67|114.05|113.35|184
1744338000000|2025-04-11 02:20:00|114.34|113.64|114.65|113.95|114.65|113.95|114.26|113.56|132
1744338300000|2025-04-11 02:25:00|114.66|113.96|115.44|114.74|115.59|114.89|114.66|113.96|126
1744338600000|2025-04-11 02:30:00|115.43|114.73|115.35|114.65|115.74|115.04|115.34|114.64|183
1744338900000|2025-04-11 02:35:00|115.36|114.66|114.92|114.22|115.36|114.66|114.86|114.16|155
1744339200000|2025-04-11 02:40:00|114.91|114.21|114.72|114.02|114.91|114.21|114.67|113.97|158
1744339500000|2025-04-11 02:45:00|114.75|114.05|115.04|114.34|115.09|114.39|114.75|114.05|135
1744339800000|2025-04-11 02:50:00|115.03|114.33|114.6|113.9|115.05|114.35|114.6|113.9|180
1744340100000|2025-04-11 02:55:00|114.59|113.89|114.69|113.99|114.74|114.04|114.46|113.76|142
1744340400000|2025-04-11 03:00:00|114.68|113.98|115.12|114.42|115.16|114.46|114.67|113.97|175
1744340700000|2025-04-11 03:05:00|115.13|114.43|115.06|114.36|115.27|114.57|114.96|114.26|163
1744341000000|2025-04-11 03:10:00|115.07|114.37|115.17|114.47|115.21|114.51|115|114.3|145
1744341300000|2025-04-11 03:15:00|115.19|114.49|115.69|114.99|115.74|115.04|115.13|114.43|160
1744341600000|2025-04-11 03:20:00|115.72|115.02|115.59|114.89|115.72|115.02|115.32|114.62|125
1744341900000|2025-04-11 03:25:00|115.6|114.9|115.72|115.02|115.8|115.1|115.57|114.87|116
1744342200000|2025-04-11 03:30:00|115.73|115.03|115.57|114.87|115.81|115.11|115.57|114.87|135
1744342500000|2025-04-11 03:35:00|115.59|114.89|115.56|114.86|115.74|115.04|115.51|114.81|120
1744342800000|2025-04-11 03:40:00|115.57|114.87|115.89|115.19|116.03|115.33|115.56|114.86|81
1744343100000|2025-04-11 03:45:00|115.88|115.18|115.58|114.88|115.94|115.24|115.58|114.88|128
1744343400000|2025-04-11 03:50:00|115.6|114.9|115.78|115.08|115.82|115.12|115.55|114.85|127
1744343700000|2025-04-11 03:55:00|115.77|115.07|115.69|114.99|115.83|115.13|115.63|114.93|93
1744344000000|2025-04-11 04:00:00|115.68|114.98|115.61|114.91|115.77|115.07|115.53|114.83|112
1744344300000|2025-04-11 04:05:00|115.62|114.92|115.85|115.15|115.93|115.23|115.61|114.91|74
1744344600000|2025-04-11 04:10:00|115.86|115.16|116.29|115.59|116.29|115.59|115.86|115.16|66
1744344900000|2025-04-11 04:15:00|116.3|115.6|116.16|115.46|116.52|115.82|116.16|115.46|109
1744345200000|2025-04-11 04:20:00|116.13|115.43|115.91|115.21|116.13|115.43|115.9|115.2|99
1744345500000|2025-04-11 04:25:00|115.94|115.24|116.02|115.32|116.21|115.51|115.94|115.24|160
1744345800000|2025-04-11 04:30:00|116.01|115.31|115.76|115.06|116.01|115.31|115.76|115.06|125
1744346100000|2025-04-11 04:35:00|115.77|115.07|115.53|114.83|115.77|115.07|115.53|114.83|68
1744346400000|2025-04-11 04:40:00|115.55|114.85|115.55|114.85|115.55|114.85|115.47|114.77|63
1744346700000|2025-04-11 04:45:00|115.59|114.89|115.56|114.86|115.65|114.95|115.46|114.76|48
1744347000000|2025-04-11 04:50:00|115.6|114.9|115.74|115.04|115.74|115.04|115.55|114.85|58
1744347300000|2025-04-11 04:55:00|115.76|115.06|115.79|115.09|115.86|115.16|115.74|115.04|47
1744347600000|2025-04-11 05:00:00|115.82|115.12|115.62|114.92|115.85|115.15|115.6|114.9|71
1744347900000|2025-04-11 05:05:00|115.63|114.93|115.35|114.65|115.64|114.94|115.35|114.65|72
1744348200000|2025-04-11 05:10:00|115.38|114.68|115.56|114.86|115.61|114.91|115.38|114.68|72
1744348500000|2025-04-11 05:15:00|115.55|114.85|115.5|114.8|115.71|115.01|115.41|114.71|86
1744348800000|2025-04-11 05:20:00|115.49|114.79|115.41|114.71|115.5|114.8|115.29|114.59|113
1744349100000|2025-04-11 05:25:00|115.42|114.72|115.76|115.06|115.81|115.11|115.38|114.68|103
1744349400000|2025-04-11 05:30:00|115.78|115.08|115.65|114.95|115.86|115.16|115.65|114.95|111
1744349700000|2025-04-11 05:35:00|115.66|114.96|115.77|115.07|115.77|115.07|115.63|114.93|95
1744350000000|2025-04-11 05:40:00|115.78|115.08|115.9|115.2|115.95|115.25|115.78|115.08|112
1744350300000|2025-04-11 05:45:00|115.91|115.21|115.82|115.12|115.99|115.29|115.75|115.05|149
1744350600000|2025-04-11 05:50:00|115.83|115.13|116.08|115.38|116.08|115.38|115.76|115.06|98
1744350900000|2025-04-11 05:55:00|116.09|115.39|116.36|115.66|116.42|115.72|116.09|115.39|84
1744351200000|2025-04-11 06:00:00|116.39|115.69|116.91|116.21|116.91|116.21|116.38|115.68|162
1744351500000|2025-04-11 06:05:00|116.94|116.24|117.34|116.64|117.56|116.86|116.94|116.24|174
1744351800000|2025-04-11 06:10:00|117.36|116.66|117.34|116.64|117.52|116.82|117.34|116.64|106
1744352100000|2025-04-11 06:15:00|117.35|116.65|117.11|116.41|117.35|116.65|117.02|116.32|127
1744352400000|2025-04-11 06:20:00|117.16|116.46|117.26|116.56|117.57|116.87|117.16|116.46|144
1744352700000|2025-04-11 06:25:00|117.25|116.55|117.24|116.54|117.45|116.75|117.22|116.52|117
1744353000000|2025-04-11 06:30:00|117.22|116.52|117.27|116.57|117.44|116.74|117.21|116.51|84
1744353300000|2025-04-11 06:35:00|117.28|116.58|117.33|116.63|117.38|116.68|117.26|116.56|80
1744353600000|2025-04-11 06:40:00|117.32|116.62|117.41|116.71|117.48|116.78|117.25|116.55|105
1744353900000|2025-04-11 06:45:00|117.4|116.7|117.8|117.1|117.98|117.28|117.39|116.69|131
1744354200000|2025-04-11 06:50:00|117.79|117.09|117.11|116.41|117.79|117.09|117.09|116.39|144
1744354500000|2025-04-11 06:55:00|117.13|116.43|117.24|116.54|117.26|116.56|117.09|116.39|55
1744354800000|2025-04-11 07:00:00|117.23|116.53|117.01|116.31|117.33|116.63|116.99|116.29|156
1744355100000|2025-04-11 07:05:00|117.02|116.32|116.77|116.07|117.02|116.32|116.68|115.98|142
1744355400000|2025-04-11 07:10:00|116.76|116.06|116.9|116.2|116.97|116.27|116.73|116.03|127
1744355700000|2025-04-11 07:15:00|116.92|116.22|116.74|116.04|117.11|116.41|116.73|116.03|98
1744356000000|2025-04-11 07:20:00|116.75|116.05|116.79|116.09|116.84|116.14|116.75|116.05|71
1744356300000|2025-04-11 07:25:00|116.81|116.11|116.54|115.84|116.97|116.27|116.54|115.84|48
1744356600000|2025-04-11 07:30:00|116.55|115.85|116.66|115.96|116.71|116.01|116.54|115.84|66
1744356900000|2025-04-11 07:35:00|116.65|115.95|116.82|116.12|116.93|116.23|116.61|115.91|53
1744357200000|2025-04-11 07:40:00|116.83|116.13|117.08|116.38|117.11|116.41|116.8|116.1|66
1744357500000|2025-04-11 07:45:00|117.12|116.42|116.88|116.18|117.22|116.52|116.88|116.18|39
1744357800000|2025-04-11 07:50:00|116.87|116.17|116.99|116.29|116.99|116.29|116.86|116.16|48
1744358100000|2025-04-11 07:55:00|117.02|116.32|116.89|116.19|117.08|116.38|116.8|116.1|60
1744358400000|2025-04-11 08:00:00|116.87|116.17|117.26|116.56|117.36|116.66|116.25|115.55|364
1744358700000|2025-04-11 08:05:00|117.25|116.55|117.63|116.93|118.2|117.5|117.25|116.55|346
1744359000000|2025-04-11 08:10:00|117.67|116.97|117.13|116.43|117.72|117.02|117.08|116.38|184
1744359300000|2025-04-11 08:15:00|117.14|116.44|116.7|116|117.23|116.53|116.7|116|86
1744359600000|2025-04-11 08:20:00|116.71|116.01|116.64|115.94|116.79|116.09|116.53|115.83|98
1744359900000|2025-04-11 08:25:00|116.67|115.97|116.89|116.19|117.03|116.33|116.67|115.97|71
1744360200000|2025-04-11 08:30:00|116.9|116.2|116.79|116.09|117.13|116.43|116.79|116.09|125
1744360500000|2025-04-11 08:35:00|116.8|116.1|117.61|116.91|117.84|117.14|116.75|116.05|156
1744360800000|2025-04-11 08:40:00|117.55|116.85|117.43|116.73|117.55|116.85|117.23|116.53|238
1744361100000|2025-04-11 08:45:00|117.49|116.79|117.23|116.53|117.72|117.02|117.16|116.46|147
1744361400000|2025-04-11 08:50:00|117.24|116.54|117.43|116.73|117.54|116.84|117.24|116.54|118
1744361700000|2025-04-11 08:55:00|117.42|116.72|117.86|117.16|117.86|117.16|117.41|116.71|98
1744362000000|2025-04-11 09:00:00|117.84|117.14|117.64|116.94|118.01|117.31|117.57|116.87|118
1744362300000|2025-04-11 09:05:00|117.63|116.93|117.43|116.73|117.63|116.93|117.37|116.67|108
1744362600000|2025-04-11 09:10:00|117.41|116.71|117.37|116.67|117.47|116.77|117.26|116.56|107
1744362900000|2025-04-11 09:15:00|117.38|116.68|117.47|116.77|117.59|116.89|117.27|116.57|210
1744363200000|2025-04-11 09:20:00|117.46|116.76|117.55|116.85|117.6|116.9|117.28|116.58|240
1744363500000|2025-04-11 09:25:00|117.56|116.86|117.97|117.27|118.01|117.31|117.54|116.84|220
1744363800000|2025-04-11 09:30:00|117.96|117.26|118.12|117.42|118.12|117.42|117.87|117.17|163
1744364100000|2025-04-11 09:35:00|118.13|117.43|118.59|117.89|118.8|118.1|118.09|117.39|103
1744364400000|2025-04-11 09:40:00|118.6|117.9|118.35|117.65|118.64|117.94|118.1|117.4|77
1744364700000|2025-04-11 09:45:00|118.34|117.64|118.39|117.69|118.53|117.83|118.34|117.64|43
1744365000000|2025-04-11 09:50:00|118.41|117.71|118.44|117.74|118.45|117.75|118.19|117.49|100
1744365300000|2025-04-11 09:55:00|118.46|117.76|118.48|117.78|118.53|117.83|118.37|117.67|110
1744365600000|2025-04-11 10:00:00|118.49|117.79|118.25|117.55|118.59|117.89|117.96|117.26|164
1744365900000|2025-04-11 10:05:00|118.27|117.57|118.53|117.83|118.83|118.13|118.1|117.4|160
1744366200000|2025-04-11 10:10:00|118.55|117.85|118.3|117.6|118.57|117.87|118.19|117.49|152
1744366500000|2025-04-11 10:15:00|118.29|117.59|118.72|118.02|118.83|118.13|118.26|117.56|280
1744366800000|2025-04-11 10:20:00|118.76|118.06|118.73|118.03|119.01|118.31|118.68|117.98|188
1744367100000|2025-04-11 10:25:00|118.7|118|118.72|118.02|118.85|118.15|118.62|117.92|248
1744367400000|2025-04-11 10:30:00|118.71|118.01|119.16|118.46|119.16|118.46|118.69|117.99|143
1744367700000|2025-04-11 10:35:00|119.2|118.5|118.98|118.28|119.34|118.64|118.96|118.26|142
1744368000000|2025-04-11 10:40:00|118.97|118.27|118.51|117.81|119.12|118.42|118.47|117.77|189
1744368300000|2025-04-11 10:45:00|118.5|117.8|118.5|117.8|118.74|118.04|118.39|117.69|237
1744368600000|2025-04-11 10:50:00|118.49|117.79|118.95|118.25|118.95|118.25|118.49|117.79|169
1744368900000|2025-04-11 10:55:00|118.96|118.26|119|118.3|119.06|118.36|118.89|118.19|154
1744369200000|2025-04-11 11:00:00|118.99|118.29|119.27|118.57|119.27|118.57|118.9|118.2|136
1744369500000|2025-04-11 11:05:00|119.25|118.55|119.38|118.68|119.41|118.71|119.22|118.52|41
1744369800000|2025-04-11 11:10:00|119.36|118.66|119.03|118.33|119.62|118.92|118.99|118.29|72
1744370100000|2025-04-11 11:15:00|119.01|118.31|118.73|118.03|119.01|118.31|118.69|117.99|114
1744370400000|2025-04-11 11:20:00|118.74|118.04|118.77|118.07|118.97|118.27|118.73|118.03|121
1744370700000|2025-04-11 11:25:00|118.81|118.11|118.41|117.71|118.92|118.22|118.37|117.67|165
1744371000000|2025-04-11 11:30:00|118.42|117.72|118.47|117.77|118.57|117.87|118.37|117.67|184
1744371300000|2025-04-11 11:35:00|118.46|117.76|118.23|117.53|118.67|117.97|118.16|117.46|157
1744371600000|2025-04-11 11:40:00|118.22|117.52|118.52|117.82|118.56|117.86|118.22|117.52|93
1744371900000|2025-04-11 11:45:00|118.53|117.83|118.39|117.69|118.69|117.99|118.35|117.65|105
1744372200000|2025-04-11 11:50:00|118.36|117.66|118.2|117.5|118.37|117.67|118.14|117.44|79
1744372500000|2025-04-11 11:55:00|118.18|117.48|118.25|117.55|118.25|117.55|118.06|117.36|93
1744372800000|2025-04-11 12:00:00|118.28|117.58|118.48|117.78|118.51|117.81|118.24|117.54|198
1744373100000|2025-04-11 12:05:00|118.49|117.79|118.23|117.53|118.59|117.89|118.21|117.51|119
1744373400000|2025-04-11 12:10:00|118.25|117.55|118.29|117.59|118.35|117.65|118.19|117.49|115
1744373700000|2025-04-11 12:15:00|118.28|117.58|118.72|118.02|118.73|118.03|118.26|117.56|105
1744374000000|2025-04-11 12:20:00|118.71|118.01|118.62|117.92|118.77|118.07|118.62|117.92|81
1744374300000|2025-04-11 12:25:00|118.59|117.89|118.63|117.93|118.63|117.93|118.56|117.86|32
1744374600000|2025-04-11 12:30:00|118.62|117.92|119.08|118.38|119.23|118.53|118.6|117.9|253
1744374900000|2025-04-11 12:35:00|119.1|118.4|118.86|118.16|119.29|118.59|118.86|118.16|91
1744375200000|2025-04-11 12:40:00|118.87|118.17|118.85|118.15|118.87|118.17|118.76|118.06|60
1744375500000|2025-04-11 12:45:00|118.86|118.16|118.45|117.75|118.92|118.22|118.4|117.7|106
1744375800000|2025-04-11 12:50:00|118.44|117.74|118.07|117.37|118.49|117.79|118.07|117.37|69
1744376100000|2025-04-11 12:55:00|118.06|117.36|118.15|117.45|118.15|117.45|117.9|117.2|62
1744376400000|2025-04-11 13:00:00|118.18|117.48|118.02|117.32|118.35|117.65|117.98|117.28|97
1744376700000|2025-04-11 13:05:00|118.01|117.31|118.96|118.26|119.19|118.49|117.94|117.24|157
1744377000000|2025-04-11 13:10:00|118.92|118.22|118.71|118.01|118.97|118.27|118.64|117.94|112
1744377300000|2025-04-11 13:15:00|118.74|118.04|118.55|117.85|118.88|118.18|118.47|117.77|107
1744377600000|2025-04-11 13:20:00|118.64|117.94|119.54|118.84|119.56|118.86|118.64|117.94|119
1744377900000|2025-04-11 13:25:00|119.53|118.83|119.31|118.61|119.64|118.94|119.19|118.49|134
1744378200000|2025-04-11 13:30:00|119.27|118.57|119.91|119.21|119.91|119.21|118.8|118.1|243
1744378500000|2025-04-11 13:35:00|119.96|119.26|121.42|120.72|121.73|121.03|119.95|119.25|462
1744378800000|2025-04-11 13:40:00|121.4|120.7|120.7|120|121.4|120.7|120.52|119.82|508
1744379100000|2025-04-11 13:45:00|120.71|120.01|120.98|120.28|121.21|120.51|120.47|119.77|416
1744379400000|2025-04-11 13:50:00|120.95|120.25|120.86|120.16|121.13|120.43|120.24|119.54|400
1744379700000|2025-04-11 13:55:00|120.85|120.15|120.89|120.19|120.99|120.29|120.63|119.93|143
1744380000000|2025-04-11 14:00:00|120.88|120.18|120.12|119.42|120.88|120.18|119.54|118.84|470
1744380300000|2025-04-11 14:05:00|120.11|119.41|121.05|120.35|121.05|120.35|119.94|119.24|192
1744380600000|2025-04-11 14:10:00|121.07|120.37|120.63|119.93|121.24|120.54|120.4|119.7|297
1744380900000|2025-04-11 14:15:00|120.62|119.92|120.28|119.58|121.13|120.43|120.24|119.54|252
1744381200000|2025-04-11 14:20:00|120.27|119.57|119.25|118.55|120.3|119.6|119.13|118.43|289
1744381500000|2025-04-11 14:25:00|119.24|118.54|119.25|118.55|119.35|118.65|118.88|118.18|271
1744381800000|2025-04-11 14:30:00|119.24|118.54|119.68|118.98|119.72|119.02|119.18|118.48|270
1744382100000|2025-04-11 14:35:00|119.67|118.97|119.97|119.27|120.03|119.33|119.59|118.89|335
1744382400000|2025-04-11 14:40:00|119.95|119.25|119.8|119.1|119.95|119.25|119.64|118.94|218
1744382700000|2025-04-11 14:45:00|119.84|119.14|120.2|119.5|120.52|119.82|119.84|119.14|203
1744383000000|2025-04-11 14:50:00|120.22|119.52|119.9|119.2|120.22|119.52|119.7|119|178
1744383300000|2025-04-11 14:55:00|119.89|119.19|119.99|119.29|120.24|119.54|119.8|119.1|154
1744383600000|2025-04-11 15:00:00|119.98|119.28|119.59|118.89|120.42|119.72|119.53|118.83|279
1744383900000|2025-04-11 15:05:00|119.6|118.9|119.46|118.76|119.6|118.9|119.22|118.52|197
1744384200000|2025-04-11 15:10:00|119.47|118.77|119.22|118.52|119.75|119.05|119.22|118.52|257
1744384500000|2025-04-11 15:15:00|119.23|118.53|118.95|118.25|119.41|118.71|118.95|118.25|222
1744384800000|2025-04-11 15:20:00|118.99|118.29|119.06|118.36|119.25|118.55|118.95|118.25|257
1744385100000|2025-04-11 15:25:00|119.05|118.35|119.36|118.66|119.39|118.69|118.95|118.25|266
1744385400000|2025-04-11 15:30:00|119.35|118.65|119.91|119.21|120|119.3|119.27|118.57|272
1744385700000|2025-04-11 15:35:00|119.9|119.2|120.55|119.85|120.55|119.85|119.9|119.2|227
1744386000000|2025-04-11 15:40:00|120.54|119.84|120.14|119.44|120.55|119.85|120.06|119.36|256
1744386300000|2025-04-11 15:45:00|120.13|119.43|120.55|119.85|120.55|119.85|120.03|119.33|186
1744386600000|2025-04-11 15:50:00|120.54|119.84|120.16|119.46|120.54|119.84|120.09|119.39|225
1744386900000|2025-04-11 15:55:00|120.15|119.45|120.24|119.54|120.46|119.76|120.15|119.45|140
1744387200000|2025-04-11 16:00:00|120.25|119.55|119.92|119.22|120.25|119.55|119.69|118.99|210
1744387500000|2025-04-11 16:05:00|119.93|119.23|119.58|118.88|120.08|119.38|119.58|118.88|206
1744387800000|2025-04-11 16:10:00|119.59|118.89|119.42|118.72|119.74|119.04|119.38|118.68|193
1744388100000|2025-04-11 16:15:00|119.43|118.73|119.32|118.62|119.57|118.87|119.32|118.62|113
1744388400000|2025-04-11 16:20:00|119.33|118.63|119.22|118.52|119.35|118.65|119.22|118.52|125
1744388700000|2025-04-11 16:25:00|119.21|118.51|119.35|118.65|119.35|118.65|119.03|118.33|86
1744389000000|2025-04-11 16:30:00|119.37|118.67|120.14|119.44|120.16|119.46|119.37|118.67|134
1744389300000|2025-04-11 16:35:00|120.13|119.43|120.16|119.46|120.38|119.68|120.11|119.41|175
1744389600000|2025-04-11 16:40:00|120.15|119.45|120.66|119.96|120.66|119.96|120.11|119.41|221
1744389900000|2025-04-11 16:45:00|120.67|119.97|120.84|120.14|120.85|120.15|120.42|119.72|185
1744390200000|2025-04-11 16:50:00|120.82|120.12|120.66|119.96|120.82|120.12|120.56|119.86|173
1744390500000|2025-04-11 16:55:00|120.67|119.97|120.25|119.55|120.75|120.05|120.25|119.55|150
1744390800000|2025-04-11 17:00:00|120.26|119.56|120.48|119.78|120.68|119.98|120.13|119.43|235
1744391100000|2025-04-11 17:05:00|120.45|119.75|120.5|119.8|120.69|119.99|120.26|119.56|125
1744391400000|2025-04-11 17:10:00|120.49|119.79|120.69|119.99|120.69|119.99|120.38|119.68|65
1744391700000|2025-04-11 17:15:00|120.66|119.96|120.43|119.73|121.07|120.37|120.43|119.73|148
1744392000000|2025-04-11 17:20:00|120.42|119.72|120.49|119.79|120.85|120.15|120.39|119.69|178
1744392300000|2025-04-11 17:25:00|120.48|119.78|120.27|119.57|120.49|119.79|120.19|119.49|103
1744392600000|2025-04-11 17:30:00|120.28|119.58|120.35|119.65|120.42|119.72|120.19|119.49|168
1744392900000|2025-04-11 17:35:00|120.34|119.64|122.07|121.37|122.1|121.4|120.33|119.63|228
1744393200000|2025-04-11 17:40:00|122.05|121.35|122.09|121.39|122.18|121.48|121.43|120.73|467
1744393500000|2025-04-11 17:45:00|122.07|121.37|121.94|121.24|122.13|121.43|121.44|120.74|402
1744393800000|2025-04-11 17:50:00|121.92|121.22|122|121.3|122.25|121.55|121.77|121.07|222
1744394100000|2025-04-11 17:55:00|121.98|121.28|121.75|121.05|122.04|121.34|121.65|120.95|147
1744394400000|2025-04-11 18:00:00|121.76|121.06|122.04|121.34|122.05|121.35|121.53|120.83|261
1744394700000|2025-04-11 18:05:00|122.05|121.35|121.71|121.01|122.12|121.42|121.53|120.83|298
1744395000000|2025-04-11 18:10:00|121.7|121|121.6|120.9|121.71|121.01|121.48|120.78|304
1744395300000|2025-04-11 18:15:00|121.61|120.91|120.95|120.25|121.75|121.05|120.95|120.25|178
1744395600000|2025-04-11 18:20:00|120.96|120.26|121.15|120.45|121.15|120.45|120.69|119.99|252
1744395900000|2025-04-11 18:25:00|121.21|120.51|121.65|120.95|121.68|120.98|121.1|120.4|167
1744396200000|2025-04-11 18:30:00|121.64|120.94|121.18|120.48|121.68|120.98|121.05|120.35|234
1744396500000|2025-04-11 18:35:00|121.17|120.47|121.04|120.34|121.34|120.64|121.03|120.33|159
1744396800000|2025-04-11 18:40:00|121.09|120.39|121.22|120.52|121.31|120.61|121.03|120.33|113
1744397100000|2025-04-11 18:45:00|121.18|120.48|120.88|120.18|121.26|120.56|120.88|120.18|153
1744397400000|2025-04-11 18:50:00|120.89|120.19|120.48|119.78|120.89|120.19|120.23|119.53|141
1744397700000|2025-04-11 18:55:00|120.47|119.77|120.25|119.55|120.55|119.85|120.21|119.51|177
1744398000000|2025-04-11 19:00:00|120.24|119.54|120.61|119.91|120.64|119.94|120.22|119.52|229
1744398300000|2025-04-11 19:05:00|120.62|119.92|120.99|120.29|121|120.3|120.62|119.92|220
1744398600000|2025-04-11 19:10:00|120.98|120.28|120.93|120.23|120.99|120.29|120.87|120.17|142
1744398900000|2025-04-11 19:15:00|120.94|120.24|120.92|120.22|121|120.3|120.76|120.06|242
1744399200000|2025-04-11 19:20:00|120.91|120.21|121.13|120.43|121.23|120.53|120.89|120.19|115
1744399500000|2025-04-11 19:25:00|121.12|120.42|120.95|120.25|121.18|120.48|120.88|120.18|106
1744399800000|2025-04-11 19:30:00|120.9|120.2|120.84|120.14|120.9|120.2|120.75|120.05|46
1744400100000|2025-04-11 19:35:00|120.8|120.1|120.93|120.23|120.93|120.23|120.74|120.04|45
1744400400000|2025-04-11 19:40:00|120.9|120.2|121.01|120.31|121.05|120.35|120.87|120.17|67
1744400700000|2025-04-11 19:45:00|121|120.3|120.92|120.22|121.04|120.34|120.74|120.04|171
1744401000000|2025-04-11 19:50:00|120.97|120.27|121.14|120.44|121.14|120.44|120.89|120.19|104
1744401300000|2025-04-11 19:55:00|121.09|120.39|121.19|120.49|121.2|120.5|120.89|120.19|54
1744401600000|2025-04-11 20:00:00|121.2|120.5|121.19|120.49|121.34|120.64|120.91|120.21|110
1744401900000|2025-04-11 20:05:00|121.17|120.47|121.24|120.54|121.24|120.54|121.13|120.43|39
1744402200000|2025-04-11 20:10:00|121.23|120.53|121.31|120.61|121.35|120.65|121.2|120.5|45
1744402500000|2025-04-11 20:15:00|121.32|120.62|121.22|120.52|121.35|120.65|121.17|120.47|36
1744402800000|2025-04-11 20:20:00|121.21|120.51|121.6|120.9|121.6|120.9|121.17|120.47|60
1744403100000|2025-04-11 20:25:00|121.61|120.91|121.93|121.23|121.93|121.23|121.61|120.91|29
1744403400000|2025-04-11 20:30:00|121.9|121.2|122.03|121.33|122.04|121.34|121.76|121.06|57
1744403700000|2025-04-11 20:35:00|121.96|121.26|121.69|120.99|121.97|121.27|121.64|120.94|80
1744404000000|2025-04-11 20:40:00|121.68|120.98|122.21|121.51|122.21|121.51|121.68|120.98|64
1744404300000|2025-04-11 20:45:00|122.22|121.52|122.04|121.34|122.27|121.57|122.02|121.32|94
1744404600000|2025-04-11 20:50:00|122.03|121.33|121.84|121.14|122.04|121.34|121.75|121.05|145
1744404900000|2025-04-11 20:55:00|121.85|121.15|122.02|121.32|122.02|121.32|121.79|121.09|116
1744441200000|2025-04-12 07:00:00|123.21|122.51|123.34|122.64|123.42|122.72|123.11|122.41|150
1744441500000|2025-04-12 07:05:00|123.35|122.65|123.51|122.81|123.52|122.82|123.3|122.6|148
1744441800000|2025-04-12 07:10:00|123.52|122.82|123.4|122.7|123.62|122.92|123.26|122.56|146
1744442100000|2025-04-12 07:15:00|123.41|122.71|123.46|122.76|123.62|122.92|123.37|122.67|167
1744442400000|2025-04-12 07:20:00|123.44|122.74|123.42|122.72|123.46|122.76|123.36|122.66|54
1744442700000|2025-04-12 07:25:00|123.43|122.73|123.62|122.92|123.62|122.92|123.37|122.67|149
1744443000000|2025-04-12 07:30:00|123.63|122.93|123.8|123.1|124.01|123.31|123.63|122.93|91
1744443300000|2025-04-12 07:35:00|123.81|123.11|123.99|123.29|124.17|123.47|123.76|123.06|130
1744443600000|2025-04-12 07:40:00|124|123.3|124.04|123.34|124.11|123.41|123.87|123.17|128
1744443900000|2025-04-12 07:45:00|124.01|123.31|124.21|123.51|124.35|123.65|124.01|123.31|133
1744444200000|2025-04-12 07:50:00|124.22|123.52|124.8|124.1|124.85|124.15|124.17|123.47|117
1744444500000|2025-04-12 07:55:00|124.77|124.07|124.56|123.86|124.82|124.12|124.47|123.77|161
1744444800000|2025-04-12 08:00:00|124.55|123.85|125.22|124.52|125.22|124.52|124.47|123.77|87
1744445100000|2025-04-12 08:05:00|125.19|124.49|125.35|124.65|125.73|125.03|125.16|124.46|170
1744445400000|2025-04-12 08:10:00|125.34|124.64|125.76|125.06|125.76|125.06|125.3|124.6|101
1744445700000|2025-04-12 08:15:00|125.75|125.05|125.34|124.64|125.75|125.05|125.22|124.52|100
1744446000000|2025-04-12 08:20:00|125.35|124.65|125.01|124.31|125.38|124.68|125.01|124.31|98
1744446300000|2025-04-12 08:25:00|124.99|124.29|124.9|124.2|125.01|124.31|124.75|124.05|48
1744446600000|2025-04-12 08:30:00|124.88|124.18|124.86|124.16|124.88|124.18|124.5|123.8|71
1744446900000|2025-04-12 08:35:00|124.9|124.2|125.13|124.43|125.18|124.48|124.9|124.2|54
1744447200000|2025-04-12 08:40:00|125.14|124.44|124.93|124.23|125.29|124.59|124.89|124.19|58
1744447500000|2025-04-12 08:45:00|124.92|124.22|124.49|123.79|124.99|124.29|124.38|123.68|88
1744447800000|2025-04-12 08:50:00|124.51|123.81|124.59|123.89|124.63|123.93|124.5|123.8|55
1744448100000|2025-04-12 08:55:00|124.58|123.88|124.66|123.96|124.67|123.97|124.54|123.84|42
1744448400000|2025-04-12 09:00:00|124.67|123.97|125.02|124.32|125.15|124.45|124.67|123.97|82
1744448700000|2025-04-12 09:05:00|125.03|124.33|124.99|124.29|125.17|124.47|124.83|124.13|76
1744449000000|2025-04-12 09:10:00|124.98|124.28|124.55|123.85|124.98|124.28|124.47|123.77|104
1744449300000|2025-04-12 09:15:00|124.56|123.86|124.58|123.88|124.66|123.96|124.38|123.68|120
1744449600000|2025-04-12 09:20:00|124.61|123.91|124.87|124.17|124.98|124.28|124.61|123.91|98
1744449900000|2025-04-12 09:25:00|124.88|124.18|124.75|124.05|124.91|124.21|124.68|123.98|42
1744450200000|2025-04-12 09:30:00|124.77|124.07|124.88|124.18|124.88|124.18|124.71|124.01|81
1744450500000|2025-04-12 09:35:00|124.9|124.2|124.75|124.05|124.92|124.22|124.68|123.98|37
1744450800000|2025-04-12 09:40:00|124.72|124.02|124.97|124.27|124.98|124.28|124.69|123.99|34
1744451100000|2025-04-12 09:45:00|124.98|124.28|125.11|124.41|125.11|124.41|124.88|124.18|61
1744451400000|2025-04-12 09:50:00|125.18|124.48|124.9|124.2|125.18|124.48|124.88|124.18|40
1744451700000|2025-04-12 09:55:00|124.89|124.19|124.97|124.27|125.08|124.38|124.88|124.18|14
1744452000000|2025-04-12 10:00:00|124.98|124.28|125.11|124.41|125.11|124.41|124.82|124.12|60
1744452300000|2025-04-12 10:05:00|125.07|124.37|125.17|124.47|125.17|124.47|124.95|124.25|30
1744452600000|2025-04-12 10:10:00|125.13|124.43|125.07|124.37|125.13|124.43|125.04|124.34|25
1744452900000|2025-04-12 10:15:00|125.06|124.36|124.75|124.05|125.06|124.36|124.75|124.05|38
1744453200000|2025-04-12 10:20:00|124.76|124.06|124.89|124.19|124.9|124.2|124.76|124.06|19
1744453500000|2025-04-12 10:25:00|124.91|124.21|125.1|124.4|125.17|124.47|124.91|124.21|39
1744453800000|2025-04-12 10:30:00|125.09|124.39|124.95|124.25|125.2|124.5|124.95|124.25|71
1744454100000|2025-04-12 10:35:00|124.94|124.24|124.86|124.16|124.94|124.24|124.76|124.06|64
1744454400000|2025-04-12 10:40:00|124.84|124.14|124.56|123.86|124.85|124.15|124.56|123.86|24
1744454700000|2025-04-12 10:45:00|124.53|123.83|124.56|123.86|124.56|123.86|124.43|123.73|34
1744455000000|2025-04-12 10:50:00|124.55|123.85|124.65|123.95|124.69|123.99|124.52|123.82|35
1744455300000|2025-04-12 10:55:00|124.64|123.94|124.7|124|124.74|124.04|124.57|123.87|64
1744455600000|2025-04-12 11:00:00|124.71|124.01|125.12|124.42|125.15|124.45|124.71|124.01|32
1744455900000|2025-04-12 11:05:00|125.13|124.43|125.13|124.43|125.22|124.52|125.13|124.43|49
1744456200000|2025-04-12 11:10:00|125.15|124.45|125.29|124.59|125.35|124.65|125.09|124.39|66
1744456500000|2025-04-12 11:15:00|125.3|124.6|125.53|124.83|125.53|124.83|125.25|124.55|53
1744456800000|2025-04-12 11:20:00|125.52|124.82|125.54|124.84|125.54|124.84|125.36|124.66|60
1744457100000|2025-04-12 11:25:00|125.53|124.83|125.51|124.81|125.63|124.93|125.43|124.73|46
1744457400000|2025-04-12 11:30:00|125.49|124.79|124.95|124.25|125.49|124.79|124.95|124.25|130
1744457700000|2025-04-12 11:35:00|124.94|124.24|124.92|124.22|124.94|124.24|124.8|124.1|63
1744458000000|2025-04-12 11:40:00|124.91|124.21|124.95|124.25|124.97|124.27|124.85|124.15|28
1744458300000|2025-04-12 11:45:00|124.94|124.24|125.01|124.31|125.07|124.37|124.81|124.11|45
1744458600000|2025-04-12 11:50:00|125.03|124.33|125.06|124.36|125.12|124.42|124.97|124.27|34
1744458900000|2025-04-12 11:55:00|125.05|124.35|124.97|124.27|125.09|124.39|124.97|124.27|29
1744459200000|2025-04-12 12:00:00|124.99|124.29|124.87|124.17|125.01|124.31|124.75|124.05|47
1744459500000|2025-04-12 12:05:00|124.86|124.16|125.11|124.41|125.11|124.41|124.83|124.13|70
1744459800000|2025-04-12 12:10:00|125.12|124.42|125.37|124.67|125.46|124.76|125.12|124.42|61
1744460100000|2025-04-12 12:15:00|125.36|124.66|125.39|124.69|125.53|124.83|125.29|124.59|48
1744460400000|2025-04-12 12:20:00|125.4|124.7|125.36|124.66|125.41|124.71|125.24|124.54|86
1744460700000|2025-04-12 12:25:00|125.39|124.69|125.58|124.88|125.63|124.93|125.39|124.69|52
1744461000000|2025-04-12 12:30:00|125.59|124.89|125.45|124.75|125.63|124.93|125.43|124.73|67
1744461300000|2025-04-12 12:35:00|125.46|124.76|126.35|125.65|126.35|125.65|125.38|124.68|148
1744461600000|2025-04-12 12:40:00|126.37|125.67|126.28|125.58|126.56|125.86|125.96|125.26|254
1744461900000|2025-04-12 12:45:00|126.29|125.59|126.49|125.79|126.51|125.81|126.01|125.31|131
1744462200000|2025-04-12 12:50:00|126.48|125.78|126.22|125.52|126.56|125.86|126.12|125.42|159
1744462500000|2025-04-12 12:55:00|126.25|125.55|126.69|125.99|126.91|126.21|126.25|125.55|136
1744462800000|2025-04-12 13:00:00|126.72|126.02|126.77|126.07|126.87|126.17|126.45|125.75|212
1744463100000|2025-04-12 13:05:00|126.76|126.06|127.19|126.49|127.33|126.63|126.73|126.03|292
1744463400000|2025-04-12 13:10:00|127.22|126.52|127.16|126.46|127.33|126.63|126.97|126.27|180
1744463700000|2025-04-12 13:15:00|127.17|126.47|127.37|126.67|127.72|127.02|127.13|126.43|247
1744464000000|2025-04-12 13:20:00|127.36|126.66|126.72|126.02|127.37|126.67|126.53|125.83|187
1744464300000|2025-04-12 13:25:00|126.71|126.01|127.47|126.77|127.58|126.88|126.7|126|241
1744464600000|2025-04-12 13:30:00|127.48|126.78|127|126.3|127.49|126.79|126.96|126.26|347
1744464900000|2025-04-12 13:35:00|127.01|126.31|127.19|126.49|127.28|126.58|126.8|126.1|152
1744465200000|2025-04-12 13:40:00|127.2|126.5|127.75|127.05|128.22|127.52|127.11|126.41|332
1744465500000|2025-04-12 13:45:00|127.83|127.13|128.46|127.76|128.76|128.06|127.83|127.13|393
1744465800000|2025-04-12 13:50:00|128.49|127.79|128.5|127.8|128.62|127.92|128.12|127.42|365
1744466100000|2025-04-12 13:55:00|128.49|127.79|128.95|128.25|129.23|128.53|128.45|127.75|304
1744466400000|2025-04-12 14:00:00|128.94|128.24|128.98|128.28|129.11|128.41|128.56|127.86|288
1744466700000|2025-04-12 14:05:00|129|128.3|129.56|128.86|129.64|128.94|129|128.3|291
1744467000000|2025-04-12 14:10:00|129.58|128.88|129.64|128.94|129.64|128.94|129.32|128.62|192
1744467300000|2025-04-12 14:15:00|129.63|128.93|129.26|128.56|129.64|128.94|129.26|128.56|182
1744467600000|2025-04-12 14:20:00|129.24|128.54|130.54|129.84|130.68|129.98|129.24|128.54|352
1744467900000|2025-04-12 14:25:00|130.57|129.87|130.21|129.51|130.67|129.97|129.75|129.05|395
1744468200000|2025-04-12 14:30:00|130.2|129.5|130.84|130.14|131.85|131.15|130.17|129.47|455
1744468500000|2025-04-12 14:35:00|130.83|130.13|131|130.3|131.15|130.45|130.52|129.82|403
1744468800000|2025-04-12 14:40:00|130.99|130.29|130.64|129.94|131.02|130.32|130.26|129.56|170
1744469100000|2025-04-12 14:45:00|130.63|129.93|130.42|129.72|130.65|129.95|130.36|129.66|185
1744469400000|2025-04-12 14:50:00|130.45|129.75|131.21|130.51|131.35|130.65|130.45|129.75|296
1744469700000|2025-04-12 14:55:00|131.2|130.5|131.02|130.32|131.22|130.52|131.01|130.31|167
1744470000000|2025-04-12 15:00:00|131.04|130.34|131.2|130.5|131.41|130.71|131.04|130.34|229
1744470300000|2025-04-12 15:05:00|131.19|130.49|130.35|129.65|131.19|130.49|130.27|129.57|223
1744470600000|2025-04-12 15:10:00|130.33|129.63|130.2|129.5|130.56|129.86|130.09|129.39|164
1744470900000|2025-04-12 15:15:00|130.21|129.51|131.33|130.63|131.35|130.65|130.21|129.51|291
1744471200000|2025-04-12 15:20:00|131.34|130.64|131.54|130.84|132.03|131.33|131.29|130.59|304
1744471500000|2025-04-12 15:25:00|131.53|130.83|131.43|130.73|131.63|130.93|131.33|130.63|159
1744471800000|2025-04-12 15:30:00|131.42|130.72|131.58|130.88|131.58|130.88|131.26|130.56|121
1744472100000|2025-04-12 15:35:00|131.54|130.84|131.36|130.66|131.82|131.12|131.36|130.66|150
1744472400000|2025-04-12 15:40:00|131.38|130.68|131.39|130.69|131.83|131.13|131.38|130.68|138
1744472700000|2025-04-12 15:45:00|131.41|130.71|131.06|130.36|131.43|130.73|130.86|130.16|127
1744473000000|2025-04-12 15:50:00|131.1|130.4|130.93|130.23|131.24|130.54|130.88|130.18|127
1744473300000|2025-04-12 15:55:00|130.92|130.22|130.81|130.11|131|130.3|130.75|130.05|71
1744473600000|2025-04-12 16:00:00|130.83|130.13|131.56|130.86|131.73|131.03|130.83|130.13|97
1744473900000|2025-04-12 16:05:00|131.55|130.85|130.82|130.12|131.55|130.85|130.8|130.1|181
1744474200000|2025-04-12 16:10:00|130.81|130.11|130.65|129.95|130.82|130.12|130.36|129.66|104
1744474500000|2025-04-12 16:15:00|130.59|129.89|130.9|130.2|131.12|130.42|130.43|129.73|138
1744474800000|2025-04-12 16:20:00|130.91|130.21|131.64|130.94|131.71|131.01|130.91|130.21|96
1744475100000|2025-04-12 16:25:00|131.61|130.91|131.39|130.69|131.61|130.91|131.24|130.54|146
1744475400000|2025-04-12 16:30:00|131.38|130.68|130.83|130.13|131.39|130.69|130.78|130.08|117
1744475700000|2025-04-12 16:35:00|130.84|130.14|131.24|130.54|131.37|130.67|130.84|130.14|220
1744476000000|2025-04-12 16:40:00|131.25|130.55|130.36|129.66|131.29|130.59|130.36|129.66|149
1744476300000|2025-04-12 16:45:00|130.35|129.65|129.71|129.01|130.35|129.65|129.61|128.91|268
1744476600000|2025-04-12 16:50:00|129.65|128.95|129.88|129.18|130.03|129.33|129.63|128.93|221
1744476900000|2025-04-12 16:55:00|129.92|129.22|130|129.3|130.02|129.32|129.86|129.16|93
1744477200000|2025-04-12 17:00:00|129.99|129.29|129.69|128.99|130.02|129.32|129.67|128.97|141
1744477500000|2025-04-12 17:05:00|129.68|128.98|128.99|128.29|129.77|129.07|128.99|128.29|146
1744477800000|2025-04-12 17:10:00|128.97|128.27|128.7|128|129.15|128.45|128.61|127.91|113
1744478100000|2025-04-12 17:15:00|128.72|128.02|128.95|128.25|129.11|128.41|128.72|128.02|292
1744478400000|2025-04-12 17:20:00|128.93|128.23|129.02|128.32|129.13|128.43|128.81|128.11|63
1744478700000|2025-04-12 17:25:00|129.03|128.33|128.95|128.25|129.03|128.33|128.83|128.13|57
1744479000000|2025-04-12 17:30:00|128.91|128.21|129.47|128.77|129.68|128.98|128.91|128.21|163
1744479300000|2025-04-12 17:35:00|129.46|128.76|129.63|128.93|129.69|128.99|129.3|128.6|178
1744479600000|2025-04-12 17:40:00|129.64|128.94|129.92|129.22|130.09|129.39|129.44|128.74|133
1744479900000|2025-04-12 17:45:00|129.91|129.21|129.22|128.52|129.91|129.21|129.22|128.52|152
1744480200000|2025-04-12 17:50:00|129.24|128.54|129.29|128.59|129.48|128.78|129.19|128.49|101
1744480500000|2025-04-12 17:55:00|129.27|128.57|129.36|128.66|129.49|128.79|129.19|128.49|161
1744480800000|2025-04-12 18:00:00|129.34|128.64|129.89|129.19|129.98|129.28|129.31|128.61|197
1744481100000|2025-04-12 18:05:00|129.9|129.2|129.78|129.08|129.96|129.26|129.69|128.99|88
1744481400000|2025-04-12 18:10:00|129.79|129.09|129.72|129.02|129.86|129.16|129.57|128.87|121
1744481700000|2025-04-12 18:15:00|129.73|129.03|130.09|129.39|130.24|129.54|129.73|129.03|148
1744482000000|2025-04-12 18:20:00|130.1|129.4|130.27|129.57|130.27|129.57|129.91|129.21|128
1744482300000|2025-04-12 18:25:00|130.26|129.56|130.55|129.85|130.55|129.85|130.15|129.45|85
1744482600000|2025-04-12 18:30:00|130.56|129.86|130.38|129.68|130.71|130.01|130.27|129.57|90
1744482900000|2025-04-12 18:35:00|130.39|129.69|130.35|129.65|130.39|129.69|130.23|129.53|73
1744483200000|2025-04-12 18:40:00|130.37|129.67|130.69|129.99|130.69|129.99|130.37|129.67|129
1744483500000|2025-04-12 18:45:00|130.71|130.01|130.75|130.05|131.09|130.39|130.71|130.01|100
1744483800000|2025-04-12 18:50:00|130.78|130.08|131.13|130.43|131.13|130.43|130.78|130.08|189
1744484100000|2025-04-12 18:55:00|131.12|130.42|131.26|130.56|131.35|130.65|131.1|130.4|96
1744484400000|2025-04-12 19:00:00|131.27|130.57|131.22|130.52|131.47|130.77|130.87|130.17|134
1744484700000|2025-04-12 19:05:00|131.23|130.53|131.45|130.75|131.52|130.82|131.1|130.4|88
1744485000000|2025-04-12 19:10:00|131.42|130.72|131.77|131.07|131.8|131.1|131.33|130.63|103
1744485300000|2025-04-12 19:15:00|131.78|131.08|131.72|131.02|131.8|131.1|131.45|130.75|204
1744485600000|2025-04-12 19:20:00|131.71|131.01|131.28|130.58|131.79|131.09|131.17|130.47|78
1744485900000|2025-04-12 19:25:00|131.26|130.56|130.85|130.15|131.35|130.65|130.7|130|63
1744486200000|2025-04-12 19:30:00|130.83|130.13|130.43|129.73|130.84|130.14|130.16|129.46|282
1744486500000|2025-04-12 19:35:00|130.44|129.74|130.88|130.18|131.07|130.37|130.43|129.73|220
1744486800000|2025-04-12 19:40:00|130.87|130.17|131.12|130.42|131.25|130.55|130.72|130.02|185
1744487100000|2025-04-12 19:45:00|131.11|130.41|131.27|130.57|131.27|130.57|130.93|130.23|107
1744487400000|2025-04-12 19:50:00|131.24|130.54|131.24|130.54|131.24|130.54|130.96|130.26|70
1744487700000|2025-04-12 19:55:00|131.23|130.53|131.05|130.35|131.25|130.55|131.05|130.35|109
1744488000000|2025-04-12 20:00:00|131.1|130.4|131.29|130.59|131.3|130.6|131.04|130.34|132
1744488300000|2025-04-12 20:05:00|131.3|130.6|131.27|130.57|131.57|130.87|131.14|130.44|159
1744488600000|2025-04-12 20:10:00|131.24|130.54|131.33|130.63|131.42|130.72|131.04|130.34|137
1744488900000|2025-04-12 20:15:00|131.35|130.65|131.47|130.77|131.63|130.93|131.28|130.58|160
1744489200000|2025-04-12 20:20:00|131.45|130.75|131.57|130.87|131.61|130.91|131.3|130.6|193
1744489500000|2025-04-12 20:25:00|131.58|130.88|131.73|131.03|131.73|131.03|131.57|130.87|65
1744489800000|2025-04-12 20:30:00|131.76|131.06|132.76|132.06|132.92|132.22|131.76|131.06|166
1744490100000|2025-04-12 20:35:00|132.75|132.05|133.25|132.55|133.43|132.73|132.26|131.56|121
1744490400000|2025-04-12 20:40:00|133.23|132.53|133.9|133.2|134.32|133.62|132.99|132.29|196
1744490700000|2025-04-12 20:45:00|133.91|133.21|133.43|132.73|133.93|133.23|133.01|132.31|135
1744491000000|2025-04-12 20:50:00|133.4|132.7|132.83|132.13|133.4|132.7|132.79|132.09|104
1744491300000|2025-04-12 20:55:00|132.84|132.14|133.14|132.44|133.48|132.78|132.84|132.14|170
1744491600000|2025-04-12 21:00:00|133.13|132.43|132.67|131.97|133.15|132.45|132.67|131.97|148
1744491900000|2025-04-12 21:05:00|132.66|131.96|131.48|130.78|132.69|131.99|131.47|130.77|113
1744492200000|2025-04-12 21:10:00|131.47|130.77|132.16|131.46|132.2|131.5|131.42|130.72|87
1744492500000|2025-04-12 21:15:00|132.15|131.45|132.38|131.68|132.45|131.75|132.06|131.36|102
1744492800000|2025-04-12 21:20:00|132.39|131.69|132.41|131.71|132.47|131.77|131.97|131.27|64
1744493100000|2025-04-12 21:25:00|132.43|131.73|132.65|131.95|132.75|132.05|132.22|131.52|98
1744493400000|2025-04-12 21:30:00|132.67|131.97|132.71|132.01|132.88|132.18|132.29|131.59|127
1744493700000|2025-04-12 21:35:00|132.7|132|132.49|131.79|132.74|132.04|132.36|131.66|130
1744494000000|2025-04-12 21:40:00|132.5|131.8|132.98|132.28|132.98|132.28|132.46|131.76|94
1744494300000|2025-04-12 21:45:00|132.97|132.27|133.15|132.45|133.15|132.45|132.85|132.15|52
1744494600000|2025-04-12 21:50:00|133.13|132.43|133.28|132.58|133.28|132.58|132.92|132.22|55
1744494900000|2025-04-12 21:55:00|133.26|132.56|133.1|132.4|133.36|132.66|132.98|132.28|115
1744495200000|2025-04-12 22:00:00|133.13|132.43|133.28|132.58|133.56|132.86|133.11|132.41|135
1744495500000|2025-04-12 22:05:00|133.3|132.6|133.45|132.75|133.62|132.92|132.86|132.16|144
1744495800000|2025-04-12 22:10:00|133.49|132.79|133.64|132.94|133.64|132.94|133.38|132.68|96
1744496100000|2025-04-12 22:15:00|133.68|132.98|134.12|133.42|134.12|133.42|133.65|132.95|71
1744496400000|2025-04-12 22:20:00|134.11|133.41|133.71|133.01|134.22|133.52|133.64|132.94|120
1744496700000|2025-04-12 22:25:00|133.7|133|133.35|132.65|133.7|133|133.24|132.54|203
1744497000000|2025-04-12 22:30:00|133.34|132.64|133.13|132.43|133.34|132.64|132.99|132.29|163
1744497300000|2025-04-12 22:35:00|133.12|132.42|133.19|132.49|133.47|132.77|133.09|132.39|98
1744497600000|2025-04-12 22:40:00|133.15|132.45|133.43|132.73|133.53|132.83|133.11|132.41|98
1744497900000|2025-04-12 22:45:00|133.42|132.72|132.86|132.16|133.42|132.72|132.86|132.16|111
1744498200000|2025-04-12 22:50:00|132.81|132.11|132.68|131.98|132.81|132.11|132.46|131.76|128
1744498500000|2025-04-12 22:55:00|132.67|131.97|132.42|131.72|132.69|131.99|132.36|131.66|74
1744498800000|2025-04-12 23:00:00|132.43|131.73|132.38|131.68|132.67|131.97|132.22|131.52|137
1744499100000|2025-04-12 23:05:00|132.36|131.66|132.51|131.81|132.52|131.82|132.22|131.52|112
1744499400000|2025-04-12 23:10:00|132.56|131.86|132.19|131.49|132.56|131.86|132.07|131.37|136
1744499700000|2025-04-12 23:15:00|132.2|131.5|132.8|132.1|132.82|132.12|132.07|131.37|127
1744500000000|2025-04-12 23:20:00|132.79|132.09|132.5|131.8|132.84|132.14|132.42|131.72|192
1744500300000|2025-04-12 23:25:00|132.51|131.81|132.39|131.69|132.54|131.84|132.38|131.68|84
1744500600000|2025-04-12 23:30:00|132.42|131.72|132.26|131.56|132.5|131.8|132.26|131.56|62
1744500900000|2025-04-12 23:35:00|132.23|131.53|132.56|131.86|132.66|131.96|132.19|131.49|54
1744501200000|2025-04-12 23:40:00|132.57|131.87|132.53|131.83|132.65|131.95|132.42|131.72|52
1744501500000|2025-04-12 23:45:00|132.54|131.84|132.67|131.97|133|132.3|132.5|131.8|89
1744501800000|2025-04-12 23:50:00|132.68|131.98|132.55|131.85|132.7|132|132.5|131.8|61
1744502100000|2025-04-12 23:55:00|132.57|131.87|132.57|131.87|132.71|132.01|132.57|131.87|99
1744502400000|2025-04-13 00:00:00|132.58|131.88|132.89|132.19|132.89|132.19|132.51|131.81|194
1744502700000|2025-04-13 00:05:00|132.88|132.18|133.22|132.52|133.23|132.53|132.8|132.1|191
1744503000000|2025-04-13 00:10:00|133.23|132.53|133.31|132.61|133.31|132.61|133.06|132.36|92
1744503300000|2025-04-13 00:15:00|133.3|132.6|133.24|132.54|133.53|132.83|133.24|132.54|40
1744503600000|2025-04-13 00:20:00|133.25|132.55|132.69|131.99|133.26|132.56|132.52|131.82|106
1744503900000|2025-04-13 00:25:00|132.7|132|132.44|131.74|132.7|132|132.28|131.58|93
1744504200000|2025-04-13 00:30:00|132.41|131.71|132.55|131.85|132.68|131.98|132.02|131.32|139
1744504500000|2025-04-13 00:35:00|132.54|131.84|132.95|132.25|133.3|132.6|132.51|131.81|272
1744504800000|2025-04-13 00:40:00|132.96|132.26|133.03|132.33|133.08|132.38|132.89|132.19|123
1744505100000|2025-04-13 00:45:00|133.02|132.32|133.39|132.69|133.39|132.69|133.02|132.32|221
1744505400000|2025-04-13 00:50:00|133.38|132.68|133.6|132.9|134.05|133.35|133.37|132.67|195
1744505700000|2025-04-13 00:55:00|133.57|132.87|133.39|132.69|133.69|132.99|133.39|132.69|182
1744506000000|2025-04-13 01:00:00|133.4|132.7|133.05|132.35|133.44|132.74|132.89|132.19|158
1744506300000|2025-04-13 01:05:00|133.04|132.34|133.49|132.79|133.63|132.93|132.85|132.15|260
1744506600000|2025-04-13 01:10:00|133.5|132.8|133.7|133|133.85|133.15|133.5|132.8|189
1744506900000|2025-04-13 01:15:00|133.68|132.98|133.14|132.44|133.85|133.15|133.12|132.42|170
1744507200000|2025-04-13 01:20:00|133.15|132.45|133.64|132.94|133.71|133.01|133.03|132.33|277
1744507500000|2025-04-13 01:25:00|133.62|132.92|133.6|132.9|133.73|133.03|133.38|132.68|224
1744507800000|2025-04-13 01:30:00|133.59|132.89|133.26|132.56|134.18|133.48|133.07|132.37|388
1744508100000|2025-04-13 01:35:00|133.25|132.55|132.56|131.86|133.31|132.61|132.47|131.77|364
1744508400000|2025-04-13 01:40:00|132.51|131.81|132.81|132.11|133|132.3|132.28|131.58|229
1744508700000|2025-04-13 01:45:00|132.78|132.08|132.01|131.31|132.89|132.19|131.86|131.16|323
1744509000000|2025-04-13 01:50:00|132.05|131.35|131.59|130.89|132.05|131.35|131.48|130.78|336
1744509300000|2025-04-13 01:55:00|131.58|130.88|131.7|131|131.8|131.1|131.48|130.78|314
1744509600000|2025-04-13 02:00:00|131.69|130.99|131.95|131.25|132.2|131.5|131.61|130.91|228
1744509900000|2025-04-13 02:05:00|131.97|131.27|131.62|130.92|132.08|131.38|131.56|130.86|85
1744510200000|2025-04-13 02:10:00|131.66|130.96|131.69|130.99|131.83|131.13|131.59|130.89|176
1744510500000|2025-04-13 02:15:00|131.68|130.98|131.5|130.8|131.99|131.29|131.36|130.66|249
1744510800000|2025-04-13 02:20:00|131.48|130.78|131.6|130.9|131.61|130.91|131.35|130.65|300
1744511100000|2025-04-13 02:25:00|131.61|130.91|131.71|131.01|131.88|131.18|131.41|130.71|244
1744511400000|2025-04-13 02:30:00|131.7|131|132.36|131.66|132.53|131.83|131.66|130.96|247
1744511700000|2025-04-13 02:35:00|132.38|131.68|132.48|131.78|132.76|132.06|132.38|131.68|323
1744512000000|2025-04-13 02:40:00|132.49|131.79|133.11|132.41|133.24|132.54|132.45|131.75|270
1744512300000|2025-04-13 02:45:00|133.1|132.4|132.94|132.24|133.24|132.54|132.75|132.05|233
1744512600000|2025-04-13 02:50:00|132.96|132.26|133.07|132.37|133.22|132.52|132.9|132.2|183
1744512900000|2025-04-13 02:55:00|133.08|132.38|133.23|132.53|133.51|132.81|133|132.3|191
1744513200000|2025-04-13 03:00:00|133.21|132.51|133.2|132.5|133.51|132.81|133.18|132.48|347
1744513500000|2025-04-13 03:05:00|133.16|132.46|133.03|132.33|133.18|132.48|132.92|132.22|185
1744513800000|2025-04-13 03:10:00|133.04|132.34|132.99|132.29|133.14|132.44|132.88|132.18|148
1744514100000|2025-04-13 03:15:00|132.98|132.28|132.64|131.94|133.22|132.52|132.57|131.87|137
1744514400000|2025-04-13 03:20:00|132.66|131.96|132.87|132.17|133.02|132.32|132.36|131.66|217
1744514700000|2025-04-13 03:25:00|132.88|132.18|132.3|131.6|133|132.3|132.26|131.56|204
1744515000000|2025-04-13 03:30:00|132.26|131.56|132.96|132.26|132.99|132.29|132.26|131.56|215
1744515300000|2025-04-13 03:35:00|132.97|132.27|132.72|132.02|133.26|132.56|132.65|131.95|215
1744515600000|2025-04-13 03:40:00|132.71|132.01|132.26|131.56|132.86|132.16|132.11|131.41|235
1744515900000|2025-04-13 03:45:00|132.25|131.55|132.1|131.4|132.53|131.83|132.09|131.39|188
1744516200000|2025-04-13 03:50:00|132.11|131.41|132.14|131.44|132.44|131.74|131.96|131.26|164
1744516500000|2025-04-13 03:55:00|132.11|131.41|132.19|131.49|132.24|131.54|131.96|131.26|172
1744516800000|2025-04-13 04:00:00|132.2|131.5|132.12|131.42|132.23|131.53|131.96|131.26|136
1744517100000|2025-04-13 04:05:00|132.11|131.41|131.81|131.11|132.12|131.42|131.77|131.07|145
1744517400000|2025-04-13 04:10:00|131.82|131.12|131.72|131.02|131.89|131.19|131.68|130.98|224
1744517700000|2025-04-13 04:15:00|131.68|130.98|131.77|131.07|131.84|131.14|131.5|130.8|216
1744518000000|2025-04-13 04:20:00|131.76|131.06|132.17|131.47|132.29|131.59|131.68|130.98|201
1744518300000|2025-04-13 04:25:00|132.23|131.53|132.19|131.49|132.23|131.53|132.16|131.46|53
1744518600000|2025-04-13 04:30:00|132.2|131.5|131.74|131.04|132.29|131.59|131.5|130.8|135
1744518900000|2025-04-13 04:35:00|131.72|131.02|131.76|131.06|131.85|131.15|131.6|130.9|250
1744519200000|2025-04-13 04:40:00|131.75|131.05|131.55|130.85|131.83|131.13|131.52|130.82|203
1744519500000|2025-04-13 04:45:00|131.53|130.83|131.5|130.8|131.81|131.11|131.5|130.8|119
1744519800000|2025-04-13 04:50:00|131.49|130.79|130.73|130.03|131.49|130.79|130.49|129.79|154
1744520100000|2025-04-13 04:55:00|130.72|130.02|130.52|129.82|130.72|130.02|130.26|129.56|152
1744520400000|2025-04-13 05:00:00|130.53|129.83|130.62|129.92|130.74|130.04|130.49|129.79|96
1744520700000|2025-04-13 05:05:00|130.65|129.95|130.31|129.61|130.91|130.21|130.31|129.61|219
1744521000000|2025-04-13 05:10:00|130.32|129.62|129.93|129.23|130.35|129.65|129.92|129.22|111
1744521300000|2025-04-13 05:15:00|129.95|129.25|130.32|129.62|130.4|129.7|129.9|129.2|141
1744521600000|2025-04-13 05:20:00|130.33|129.63|130.35|129.65|130.56|129.86|130.21|129.51|134
1744521900000|2025-04-13 05:25:00|130.36|129.66|130.54|129.84|130.55|129.85|130.29|129.59|81
1744522200000|2025-04-13 05:30:00|130.52|129.82|130.4|129.7|130.89|130.19|130.27|129.57|107
1744522500000|2025-04-13 05:35:00|130.38|129.68|130.48|129.78|130.58|129.88|130.37|129.67|114
1744522800000|2025-04-13 05:40:00|130.49|129.79|130.72|130.02|130.77|130.07|130.45|129.75|107
1744523100000|2025-04-13 05:45:00|130.7|130|130.15|129.45|130.77|130.07|129.99|129.29|154
1744523400000|2025-04-13 05:50:00|130.1|129.4|130.07|129.37|130.19|129.49|130.01|129.31|122
1744523700000|2025-04-13 05:55:00|130.06|129.36|130.26|129.56|130.38|129.68|130.05|129.35|114
1744524000000|2025-04-13 06:00:00|130.27|129.57|130.09|129.39|130.42|129.72|130.06|129.36|169
1744524300000|2025-04-13 06:05:00|130.08|129.38|130.4|129.7|130.42|129.72|130.06|129.36|130
1744524600000|2025-04-13 06:10:00|130.39|129.69|130.22|129.52|130.42|129.72|130.14|129.44|79
1744524900000|2025-04-13 06:15:00|130.24|129.54|129.77|129.07|130.4|129.7|129.73|129.03|191
1744525200000|2025-04-13 06:20:00|129.75|129.05|129.76|129.06|129.97|129.27|129.73|129.03|96
1744525500000|2025-04-13 06:25:00|129.75|129.05|129.89|129.19|130.09|129.39|129.68|128.98|122
1744525800000|2025-04-13 06:30:00|129.9|129.2|130.04|129.34|130.18|129.48|129.81|129.11|130
1744526100000|2025-04-13 06:35:00|130.03|129.33|129.67|128.97|130.12|129.42|129.67|128.97|118
1744526400000|2025-04-13 06:40:00|129.69|128.99|129.84|129.14|129.88|129.18|129.69|128.99|72
1744526700000|2025-04-13 06:45:00|129.88|129.18|130.1|129.4|130.35|129.65|129.88|129.18|116
1744527000000|2025-04-13 06:50:00|130.09|129.39|129.78|129.08|130.24|129.54|129.71|129.01|110
1744527300000|2025-04-13 06:55:00|129.75|129.05|129.3|128.6|129.75|129.05|129.24|128.54|87
1744527600000|2025-04-13 07:00:00|129.31|128.61|129.84|129.14|129.85|129.15|129.31|128.61|87
1744527900000|2025-04-13 07:05:00|129.86|129.16|129.53|128.83|130.08|129.38|129.48|128.78|117
1744528200000|2025-04-13 07:10:00|129.54|128.84|129.66|128.96|129.66|128.96|129.46|128.76|202
1744528500000|2025-04-13 07:15:00|129.68|128.98|129.43|128.73|129.74|129.04|129.36|128.66|107
1744528800000|2025-04-13 07:20:00|129.48|128.78|129.17|128.47|129.59|128.89|129.17|128.47|84
1744529100000|2025-04-13 07:25:00|129.18|128.48|129.18|128.48|129.28|128.58|129.09|128.39|64
1744529400000|2025-04-13 07:30:00|129.21|128.51|129.06|128.36|129.28|128.58|128.95|128.25|84
1744529700000|2025-04-13 07:35:00|129.04|128.34|128.69|127.99|129.06|128.36|128.69|127.99|58
1744530000000|2025-04-13 07:40:00|128.68|127.98|128.57|127.87|128.8|128.1|128.57|127.87|71
1744530300000|2025-04-13 07:45:00|128.58|127.88|129.15|128.45|129.15|128.45|128.58|127.88|84
1744530600000|2025-04-13 07:50:00|129.16|128.46|128.78|128.08|129.16|128.46|128.74|128.04|35
1744530900000|2025-04-13 07:55:00|128.8|128.1|128.86|128.16|128.92|128.22|128.8|128.1|25
1744531200000|2025-04-13 08:00:00|128.87|128.17|128.62|127.92|128.92|128.22|128.6|127.9|58
1744531500000|2025-04-13 08:05:00|128.61|127.91|128.66|127.96|128.76|128.06|128.57|127.87|56
1744531800000|2025-04-13 08:10:00|128.54|127.84|128.62|127.92|128.73|128.03|128.53|127.83|48
1744532100000|2025-04-13 08:15:00|128.63|127.93|129.04|128.34|129.2|128.5|128.54|127.84|90
1744532400000|2025-04-13 08:20:00|129.05|128.35|129.27|128.57|129.42|128.72|129.05|128.35|59
1744532700000|2025-04-13 08:25:00|129.26|128.56|129.62|128.92|129.64|128.94|129.15|128.45|50
1744533000000|2025-04-13 08:30:00|129.6|128.9|129.64|128.94|129.82|129.12|129.45|128.75|81
1744533300000|2025-04-13 08:35:00|129.62|128.92|129.73|129.03|129.78|129.08|129.4|128.7|109
1744533600000|2025-04-13 08:40:00|129.71|129.01|129.85|129.15|130.01|129.31|129.71|129.01|97
1744533900000|2025-04-13 08:45:00|129.86|129.16|130.01|129.31|130.25|129.55|129.86|129.16|93
1744534200000|2025-04-13 08:50:00|130|129.3|130.07|129.37|130.13|129.43|129.83|129.13|100
1744534500000|2025-04-13 08:55:00|130.08|129.38|130.31|129.61|130.31|129.61|129.96|129.26|43
1744534800000|2025-04-13 09:00:00|130.32|129.62|130.26|129.56|130.4|129.7|130.25|129.55|75
1744535100000|2025-04-13 09:05:00|130.27|129.57|129.95|129.25|130.31|129.61|129.93|129.23|98
1744535400000|2025-04-13 09:10:00|129.94|129.24|130.17|129.47|130.22|129.52|129.94|129.24|78
1744535700000|2025-04-13 09:15:00|130.15|129.45|129.9|129.2|130.15|129.45|129.86|129.16|80
1744536000000|2025-04-13 09:20:00|129.91|129.21|130.18|129.48|130.25|129.55|129.9|129.2|138
1744536300000|2025-04-13 09:25:00|130.17|129.47|130.95|130.25|130.98|130.28|130.15|129.45|110
1744536600000|2025-04-13 09:30:00|130.96|130.26|130.56|129.86|130.97|130.27|130.46|129.76|64
1744536900000|2025-04-13 09:35:00|130.57|129.87|130.78|130.08|130.8|130.1|130.46|129.76|138
1744537200000|2025-04-13 09:40:00|130.77|130.07|131.19|130.49|131.21|130.51|130.71|130.01|131
1744537500000|2025-04-13 09:45:00|131.21|130.51|131.36|130.66|131.36|130.66|131.09|130.39|135
1744537800000|2025-04-13 09:50:00|131.35|130.65|131.52|130.82|131.52|130.82|131.19|130.49|157
1744538100000|2025-04-13 09:55:00|131.51|130.81|131.83|131.13|131.86|131.16|131.5|130.8|45
1744538400000|2025-04-13 10:00:00|131.78|131.08|131.54|130.84|131.85|131.15|131.52|130.82|246
1744538700000|2025-04-13 10:05:00|131.53|130.83|131.26|130.56|131.66|130.96|131.19|130.49|128
1744539000000|2025-04-13 10:10:00|131.25|130.55|131.32|130.62|131.46|130.76|131.15|130.45|74
1744539300000|2025-04-13 10:15:00|131.33|130.63|130.98|130.28|131.38|130.68|130.91|130.21|103
1744539600000|2025-04-13 10:20:00|130.99|130.29|131.06|130.36|131.07|130.37|130.94|130.24|65
1744539900000|2025-04-13 10:25:00|131.04|130.34|130.86|130.16|131.07|130.37|130.86|130.16|114
1744540200000|2025-04-13 10:30:00|130.76|130.06|130.95|130.25|130.98|130.28|130.52|129.82|113
1744540500000|2025-04-13 10:35:00|130.97|130.27|131.16|130.46|131.19|130.49|130.94|130.24|137
1744540800000|2025-04-13 10:40:00|131.11|130.41|130.86|130.16|131.13|130.43|130.86|130.16|95
1744541100000|2025-04-13 10:45:00|130.87|130.17|131.25|130.55|131.28|130.58|130.86|130.16|114
1744541400000|2025-04-13 10:50:00|131.22|130.52|131.18|130.48|131.34|130.64|131.12|130.42|88
1744541700000|2025-04-13 10:55:00|131.17|130.47|131.14|130.44|131.18|130.48|131.11|130.41|67
1744542000000|2025-04-13 11:00:00|131.15|130.45|130.96|130.26|131.16|130.46|130.96|130.26|48
1744542300000|2025-04-13 11:05:00|130.89|130.19|130.63|129.93|130.91|130.21|130.61|129.91|87
1744542600000|2025-04-13 11:10:00|130.64|129.94|130.52|129.82|130.83|130.13|130.46|129.76|76
1744542900000|2025-04-13 11:15:00|130.53|129.83|129.63|128.93|130.53|129.83|129.52|128.82|251
1744543200000|2025-04-13 11:20:00|129.61|128.91|129.56|128.86|129.67|128.97|129.21|128.51|237
1744543500000|2025-04-13 11:25:00|129.61|128.91|129.9|129.2|129.95|129.25|129.61|128.91|190
1744543800000|2025-04-13 11:30:00|129.88|129.18|129.65|128.95|129.95|129.25|129.54|128.84|109
1744544100000|2025-04-13 11:35:00|129.7|129|129.64|128.94|129.94|129.24|129.62|128.92|121
1744544400000|2025-04-13 11:40:00|129.65|128.95|129.56|128.86|129.67|128.97|129.47|128.77|96
1744544700000|2025-04-13 11:45:00|129.57|128.87|129.26|128.56|129.8|129.1|129.25|128.55|143
1744545000000|2025-04-13 11:50:00|129.27|128.57|129.62|128.92|129.66|128.96|129.18|128.48|201
1744545300000|2025-04-13 11:55:00|129.63|128.93|130.11|129.41|130.11|129.41|129.57|128.87|88
1744545600000|2025-04-13 12:00:00|130.12|129.42|129.89|129.19|130.41|129.71|129.75|129.05|173
1744545900000|2025-04-13 12:05:00|129.88|129.18|130.15|129.45|130.22|129.52|129.75|129.05|172
1744546200000|2025-04-13 12:10:00|130.16|129.46|130.34|129.64|130.41|129.71|130.11|129.41|193
1744546500000|2025-04-13 12:15:00|130.32|129.62|130.58|129.88|130.65|129.95|130.16|129.46|105
1744546800000|2025-04-13 12:20:00|130.54|129.84|129.98|129.28|130.56|129.86|129.92|129.22|210
1744547100000|2025-04-13 12:25:00|130.02|129.32|129.81|129.11|130.02|129.32|129.75|129.05|156
1744547400000|2025-04-13 12:30:00|129.78|129.08|130.05|129.35|130.17|129.47|129.57|128.87|143
1744547700000|2025-04-13 12:35:00|130.02|129.32|130.02|129.32|130.17|129.47|129.96|129.26|138
1744548000000|2025-04-13 12:40:00|129.99|129.29|129.96|129.26|130.15|129.45|129.93|129.23|99
1744548300000|2025-04-13 12:45:00|129.93|129.23|129.82|129.12|130.03|129.33|129.73|129.03|135
1744548600000|2025-04-13 12:50:00|129.81|129.11|130.17|129.47|130.17|129.47|129.8|129.1|105
1744548900000|2025-04-13 12:55:00|130.16|129.46|130.05|129.35|130.17|129.47|129.86|129.16|104
1744549200000|2025-04-13 13:00:00|130.06|129.36|129.86|129.16|130.45|129.75|129.86|129.16|163
1744549500000|2025-04-13 13:05:00|129.83|129.13|129.91|129.21|130.04|129.34|129.71|129.01|198
1744549800000|2025-04-13 13:10:00|129.92|129.22|130.22|129.52|130.22|129.52|129.91|129.21|161
1744550100000|2025-04-13 13:15:00|130.19|129.49|129.88|129.18|130.44|129.74|129.75|129.05|296
1744550400000|2025-04-13 13:20:00|129.86|129.16|129.33|128.63|129.86|129.16|129.33|128.63|239
1744550700000|2025-04-13 13:25:00|129.34|128.64|129.05|128.35|129.4|128.7|128.96|128.26|266
1744551000000|2025-04-13 13:30:00|129.04|128.34|129.49|128.79|129.56|128.86|129.02|128.32|158
1744551300000|2025-04-13 13:35:00|129.48|128.78|129.42|128.72|129.5|128.8|129.26|128.56|154
1744551600000|2025-04-13 13:40:00|129.41|128.71|128.19|127.49|129.44|128.74|128.14|127.44|288
1744551900000|2025-04-13 13:45:00|128.2|127.5|128.15|127.45|128.6|127.9|128.04|127.34|391
1744552200000|2025-04-13 13:50:00|128.14|127.44|127.31|126.61|128.21|127.51|127.14|126.44|487
1744552500000|2025-04-13 13:55:00|127.29|126.59|127.91|127.21|127.91|127.21|127.15|126.45|396
1744552800000|2025-04-13 14:00:00|127.92|127.22|128.35|127.65|128.35|127.65|127.63|126.93|401
1744553100000|2025-04-13 14:05:00|128.34|127.64|128.35|127.65|128.35|127.65|127.92|127.22|292
1744553400000|2025-04-13 14:10:00|128.4|127.7|128.25|127.55|128.83|128.13|128.2|127.5|170
1744553700000|2025-04-13 14:15:00|128.24|127.54|128.25|127.55|128.55|127.85|127.86|127.16|177
1744554000000|2025-04-13 14:20:00|128.28|127.58|127.97|127.27|128.31|127.61|127.9|127.2|291
1744554300000|2025-04-13 14:25:00|127.98|127.28|128.35|127.65|128.42|127.72|127.86|127.16|190
1744554600000|2025-04-13 14:30:00|128.36|127.66|128.78|128.08|128.91|128.21|128.2|127.5|179
1744554900000|2025-04-13 14:35:00|128.79|128.09|129.17|128.47|129.36|128.66|128.71|128.01|258
1744555200000|2025-04-13 14:40:00|129.19|128.49|128.79|128.09|129.45|128.75|128.78|128.08|265
1744555500000|2025-04-13 14:45:00|128.82|128.12|128.65|127.95|128.92|128.22|128.59|127.89|188
1744555800000|2025-04-13 14:50:00|128.64|127.94|128.66|127.96|128.81|128.11|128.61|127.91|85
1744556100000|2025-04-13 14:55:00|128.69|127.99|128.92|128.22|128.99|128.29|128.66|127.96|220
1744556400000|2025-04-13 15:00:00|128.91|128.21|128.37|127.67|128.91|128.21|128.28|127.58|192
1744556700000|2025-04-13 15:05:00|128.39|127.69|128.23|127.53|128.44|127.74|127.95|127.25|220
1744557000000|2025-04-13 15:10:00|128.24|127.54|128.58|127.88|128.62|127.92|128.24|127.54|60
1744557300000|2025-04-13 15:15:00|128.59|127.89|128.85|128.15|129.14|128.44|128.32|127.62|212
1744557600000|2025-04-13 15:20:00|128.83|128.13|128.83|128.13|129.06|128.36|128.71|128.01|282
1744557900000|2025-04-13 15:25:00|128.84|128.14|128.88|128.18|129.05|128.35|128.81|128.11|143
1744558200000|2025-04-13 15:30:00|128.87|128.17|128.8|128.1|129.19|128.49|128.67|127.97|233
1744558500000|2025-04-13 15:35:00|128.79|128.09|128.94|128.24|129.07|128.37|128.72|128.02|205
1744558800000|2025-04-13 15:40:00|128.95|128.25|128.51|127.81|128.95|128.25|128.5|127.8|106
1744559100000|2025-04-13 15:45:00|128.52|127.82|128.74|128.04|128.74|128.04|128.51|127.81|94
1744559400000|2025-04-13 15:50:00|128.76|128.06|128.97|128.27|129.18|128.48|128.76|128.06|172
1744559700000|2025-04-13 15:55:00|128.96|128.26|129.01|128.31|129.09|128.39|128.89|128.19|86
1744560000000|2025-04-13 16:00:00|129|128.3|129.71|129.01|129.73|129.03|128.96|128.26|208
1744560300000|2025-04-13 16:05:00|129.68|128.98|129.56|128.86|129.68|128.98|129.25|128.55|116
1744560600000|2025-04-13 16:10:00|129.6|128.9|129.58|128.88|129.6|128.9|129.27|128.57|111
1744560900000|2025-04-13 16:15:00|129.57|128.87|129.9|129.2|130.08|129.38|129.57|128.87|153
1744561200000|2025-04-13 16:20:00|129.91|129.21|130.04|129.34|130.06|129.36|129.85|129.15|115
1744561500000|2025-04-13 16:25:00|130.05|129.35|130.18|129.48|130.23|129.53|129.96|129.26|115
1744561800000|2025-04-13 16:30:00|130.21|129.51|129.87|129.17|130.22|129.52|129.87|129.17|195
1744562100000|2025-04-13 16:35:00|129.88|129.18|129.92|129.22|130.16|129.46|129.87|129.17|153
1744562400000|2025-04-13 16:40:00|129.93|129.23|129.76|129.06|130|129.3|129.76|129.06|75
1744562700000|2025-04-13 16:45:00|129.69|128.99|129.64|128.94|129.88|129.18|129.58|128.88|98
1744563000000|2025-04-13 16:50:00|129.65|128.95|129.74|129.04|129.76|129.06|129.59|128.89|76
1744563300000|2025-04-13 16:55:00|129.76|129.06|129.95|129.25|130|129.3|129.76|129.06|74
1744563600000|2025-04-13 17:00:00|129.94|129.24|130.17|129.47|130.19|129.49|129.8|129.1|106
1744563900000|2025-04-13 17:05:00|130.18|129.48|130.6|129.9|130.66|129.96|130.13|129.43|97
1744564200000|2025-04-13 17:10:00|130.59|129.89|130.78|130.08|130.78|130.08|130.52|129.82|121
1744564500000|2025-04-13 17:15:00|130.79|130.09|131.46|130.76|131.46|130.76|130.43|129.73|201
1744564800000|2025-04-13 17:20:00|131.47|130.77|132.24|131.54|132.8|132.1|131.46|130.76|542
1744565100000|2025-04-13 17:25:00|132.23|131.53|131.46|130.76|132.23|131.53|131.34|130.64|219
1744565400000|2025-04-13 17:30:00|131.47|130.77|131.13|130.43|131.73|131.03|131.06|130.36|198
1744565700000|2025-04-13 17:35:00|131.14|130.44|131.42|130.72|131.54|130.84|131.09|130.39|265
1744566000000|2025-04-13 17:40:00|131.41|130.71|131.68|130.98|131.93|131.23|131.4|130.7|234
1744566300000|2025-04-13 17:45:00|131.69|130.99|132.06|131.36|132.09|131.39|131.62|130.92|400
1744566600000|2025-04-13 17:50:00|132.08|131.38|132.3|131.6|132.44|131.74|132.05|131.35|228
1744566900000|2025-04-13 17:55:00|132.28|131.58|132.01|131.31|132.3|131.6|132.01|131.31|21
1744567200000|2025-04-13 18:00:00|131.98|131.28|131.95|131.25|132.01|131.31|131.64|130.94|118
1744567500000|2025-04-13 18:05:00|131.96|131.26|132.49|131.79|132.61|131.91|131.79|131.09|176
1744567800000|2025-04-13 18:10:00|132.5|131.8|132.22|131.52|132.52|131.82|132.16|131.46|276
1744568100000|2025-04-13 18:15:00|132.21|131.51|131.75|131.05|132.26|131.56|131.51|130.81|300
1744568400000|2025-04-13 18:20:00|131.76|131.06|131.54|130.84|131.85|131.15|131.48|130.78|184
1744568700000|2025-04-13 18:25:00|131.53|130.83|131.95|131.25|132.2|131.5|131.5|130.8|227
1744569000000|2025-04-13 18:30:00|131.96|131.26|132.03|131.33|132.26|131.56|131.92|131.22|369
1744569300000|2025-04-13 18:35:00|132.02|131.32|132.45|131.75|132.49|131.79|131.99|131.29|193
1744569600000|2025-04-13 18:40:00|132.43|131.73|132.28|131.58|132.43|131.73|132.03|131.33|197
1744569900000|2025-04-13 18:45:00|132.26|131.56|131.98|131.28|132.34|131.64|131.95|131.25|274
1744570200000|2025-04-13 18:50:00|131.99|131.29|132.11|131.41|132.2|131.5|131.9|131.2|224
1744570500000|2025-04-13 18:55:00|132.1|131.4|131.72|131.02|132.1|131.4|131.71|131.01|139
1744570800000|2025-04-13 19:00:00|131.73|131.03|131.32|130.62|131.81|131.11|131.11|130.41|182
1744571100000|2025-04-13 19:05:00|131.33|130.63|130.62|129.92|131.36|130.66|130.59|129.89|251
1744571400000|2025-04-13 19:10:00|130.61|129.91|130.96|130.26|131.06|130.36|130.55|129.85|232
1744571700000|2025-04-13 19:15:00|130.95|130.25|131.06|130.36|131.19|130.49|130.73|130.03|338
1744572000000|2025-04-13 19:20:00|131.04|130.34|130.71|130.01|131.04|130.34|130.48|129.78|180
1744572300000|2025-04-13 19:25:00|130.73|130.03|130.71|130.01|131|130.3|130.64|129.94|145
1744572600000|2025-04-13 19:30:00|130.7|130|131.36|129.16|131.84|130.29|130.7|129.07|270
1744572900000|2025-04-13 19:35:00|131.38|129.18|129.08|126.88|131.52|129.32|129.08|126.88|365
1744573200000|2025-04-13 19:40:00|129.09|126.89|128.92|126.72|129.5|127.3|128.23|126.03|537
1744573500000|2025-04-13 19:45:00|128.91|126.71|129.55|127.35|129.59|127.39|128.58|126.38|398
1744573800000|2025-04-13 19:50:00|129.57|127.37|129.34|127.14|129.8|127.6|129.14|126.94|290
1744574100000|2025-04-13 19:55:00|129.33|127.13|129.22|127.02|129.56|127.36|129.05|126.85|132
1744574400000|2025-04-13 20:00:00|129.2|127|129.54|127.34|129.66|127.46|128.51|126.31|246
1744574700000|2025-04-13 20:05:00|129.53|127.33|129.8|127.6|130.11|127.91|129.4|127.2|131
1744575000000|2025-04-13 20:10:00|129.79|127.59|130.36|128.16|130.71|128.51|129.64|127.44|152
1744575300000|2025-04-13 20:15:00|130.35|128.15|130.44|128.24|130.8|128.6|130.33|128.13|109
1744575600000|2025-04-13 20:20:00|130.43|128.23|130.16|127.96|130.62|128.42|129.96|127.76|100
1744575900000|2025-04-13 20:25:00|130.13|127.93|129.88|127.68|130.13|127.93|129.87|127.67|122
1744576200000|2025-04-13 20:30:00|129.89|127.69|129.04|126.84|129.94|127.74|129.04|126.84|104
1744576500000|2025-04-13 20:35:00|128.99|126.79|127.92|125.72|128.99|126.79|127.87|125.67|138
1744576800000|2025-04-13 20:40:00|127.88|125.68|127.49|125.29|128|125.8|127.26|125.06|153
1744577100000|2025-04-13 20:45:00|127.48|125.28|127.88|125.68|127.88|125.68|127.4|125.2|89
1744577400000|2025-04-13 20:50:00|127.86|125.66|127.48|125.28|128.03|125.83|127.38|125.18|89
1744577700000|2025-04-13 20:55:00|127.47|125.27|127.82|125.62|127.91|125.71|127.18|124.98|95
1744578000000|2025-04-13 21:00:00|127.69|125.49|125.99|125.29|127.8|126.06|125.97|125.27|251
1744578300000|2025-04-13 21:05:00|125.98|125.28|126.29|125.59|126.46|125.76|125.67|124.97|212
1744578600000|2025-04-13 21:10:00|126.3|125.6|126.66|125.96|126.66|125.96|125.99|125.29|275
1744578900000|2025-04-13 21:15:00|126.7|126|126.93|126.23|126.93|126.23|126.29|125.59|181
1744579200000|2025-04-13 21:20:00|126.94|126.24|127.36|126.66|127.36|126.66|126.85|126.15|101
1744579500000|2025-04-13 21:25:00|127.38|126.68|127.16|126.46|127.38|126.68|127.06|126.36|72
1744579800000|2025-04-13 21:30:00|127.04|126.34|126.96|126.26|127.58|126.88|126.8|126.1|198
1744580100000|2025-04-13 21:35:00|126.93|126.23|126.02|125.32|127.04|126.34|125.95|125.25|267
1744580400000|2025-04-13 21:40:00|126.11|125.41|126.32|125.62|126.61|125.91|126.09|125.39|191
1744580700000|2025-04-13 21:45:00|126.33|125.63|126.88|126.18|126.88|126.18|126.33|125.63|55
1744581000000|2025-04-13 21:50:00|126.9|126.2|127.49|126.79|127.5|126.8|126.9|126.2|63
1744581300000|2025-04-13 21:55:00|127.5|126.8|127.68|126.98|127.8|127.1|127.5|126.8|100
1744581600000|2025-04-13 22:00:00|127.7|127|127.78|127.08|128.04|127.34|127.11|126.41|255
1744581900000|2025-04-13 22:05:00|127.8|127.1|127.38|126.68|127.95|127.25|127.12|126.42|241
1744582200000|2025-04-13 22:10:00|127.39|126.69|127.41|126.71|127.48|126.78|127.08|126.38|116
1744582500000|2025-04-13 22:15:00|127.38|126.68|127.52|126.82|127.66|126.96|127.22|126.52|103
1744582800000|2025-04-13 22:20:00|127.51|126.81|127.84|127.14|127.85|127.15|127.49|126.79|104
1744583100000|2025-04-13 22:25:00|127.85|127.15|128.01|127.31|128.03|127.33|127.8|127.1|73
1744583400000|2025-04-13 22:30:00|127.98|127.28|127.53|126.83|128.09|127.39|127.42|126.72|129
1744583700000|2025-04-13 22:35:00|127.52|126.82|127.35|126.65|127.52|126.82|127.21|126.51|148
1744584000000|2025-04-13 22:40:00|127.37|126.67|127.56|126.86|127.93|127.23|127.37|126.67|100
1744584300000|2025-04-13 22:45:00|127.58|126.88|127.58|126.88|127.62|126.92|127.28|126.58|201
1744584600000|2025-04-13 22:50:00|127.59|126.89|127.77|127.07|127.91|127.21|127.59|126.89|81
1744584900000|2025-04-13 22:55:00|127.78|127.08|127.46|126.76|127.85|127.15|127.26|126.56|151
1744585200000|2025-04-13 23:00:00|127.47|126.77|127.46|126.76|127.93|127.23|127.11|126.41|325
1744585500000|2025-04-13 23:05:00|127.45|126.75|127.75|127.05|127.92|127.22|127.35|126.65|254
1744585800000|2025-04-13 23:10:00|127.76|127.06|128.19|127.49|128.39|127.69|127.75|127.05|196
1744586100000|2025-04-13 23:15:00|128.18|127.48|128.4|127.7|128.5|127.8|128.18|127.48|88
1744586400000|2025-04-13 23:20:00|128.41|127.71|128.36|127.66|128.42|127.72|128.16|127.46|98
1744586700000|2025-04-13 23:25:00|128.38|127.68|128.37|127.67|128.4|127.7|128.16|127.46|156
1744587000000|2025-04-13 23:30:00|128.36|127.66|128.15|127.45|128.37|127.67|128.15|127.45|107
1744587300000|2025-04-13 23:35:00|128.16|127.46|128.01|127.31|128.16|127.46|127.73|127.03|181
1744587600000|2025-04-13 23:40:00|128.03|127.33|127.78|127.08|128.13|127.43|127.56|126.86|216
1744587900000|2025-04-13 23:45:00|127.79|127.09|128.11|127.41|128.12|127.42|127.72|127.02|148
1744588200000|2025-04-13 23:50:00|128.13|127.43|128.88|128.18|128.91|128.21|128.13|127.43|174
1744588500000|2025-04-13 23:55:00|128.89|128.19|128.67|127.97|129.34|128.64|128.58|127.88|137
1744588800000|2025-04-14 00:00:00|128.68|127.98|128.6|127.9|129.07|128.37|128.3|127.6|201
1744589100000|2025-04-14 00:05:00|128.65|127.95|129.29|128.59|129.32|128.62|128.46|127.76|191
1744589400000|2025-04-14 00:10:00|129.3|128.6|129.82|129.12|129.92|129.22|129.16|128.46|98
1744589700000|2025-04-14 00:15:00|129.83|129.13|130.45|129.75|130.59|129.89|129.81|129.11|242
1744590000000|2025-04-14 00:20:00|130.49|129.79|131.43|130.73|131.91|131.21|130.49|129.79|456
1744590300000|2025-04-14 00:25:00|131.44|130.74|131.41|130.71|131.63|130.93|130.72|130.02|305
1744590600000|2025-04-14 00:30:00|131.43|130.73|130.88|130.18|131.47|130.77|130.86|130.16|177
1744590900000|2025-04-14 00:35:00|130.87|130.17|131.16|130.46|131.16|130.46|130.38|129.68|197
1744591200000|2025-04-14 00:40:00|131.27|130.57|131.53|130.83|131.64|130.94|131|130.3|178
1744591500000|2025-04-14 00:45:00|131.54|130.84|131.45|130.75|131.61|130.91|131.07|130.37|219
1744591800000|2025-04-14 00:50:00|131.4|130.7|130.92|130.22|131.44|130.74|130.92|130.22|238
1744592100000|2025-04-14 00:55:00|130.94|130.24|130.66|129.96|130.94|130.24|130.44|129.74|193
1744592400000|2025-04-14 01:00:00|130.65|129.95|131.03|130.33|131.29|130.59|130.59|129.89|236
1744592700000|2025-04-14 01:05:00|131.05|130.35|131.45|130.75|131.45|130.75|130.62|129.92|217
1744593000000|2025-04-14 01:10:00|131.44|130.74|131.55|130.85|131.68|130.98|131.17|130.47|170
1744593300000|2025-04-14 01:15:00|131.56|130.86|131.21|130.51|131.95|131.25|131.17|130.47|405
1744593600000|2025-04-14 01:20:00|131.2|130.5|131.41|130.71|131.46|130.76|131.18|130.48|165
1744593900000|2025-04-14 01:25:00|131.4|130.7|131.3|130.6|131.55|130.85|131.11|130.41|174
1744594200000|2025-04-14 01:30:00|131.29|130.59|131.39|130.69|131.79|131.09|131.27|130.57|314
1744594500000|2025-04-14 01:35:00|131.51|130.81|131.04|130.34|131.72|131.02|131.04|130.34|230
1744594800000|2025-04-14 01:40:00|131.02|130.32|131.26|130.56|131.33|130.63|130.72|130.02|126
1744595100000|2025-04-14 01:45:00|131.23|130.53|130.6|129.9|131.46|130.76|130.55|129.85|308
1744595400000|2025-04-14 01:50:00|130.61|129.91|130.66|129.96|130.83|130.13|130.21|129.51|296
1744595700000|2025-04-14 01:55:00|130.67|129.97|130.86|130.16|130.86|130.16|130.57|129.87|143
1744596000000|2025-04-14 02:00:00|130.87|130.17|130.63|129.93|130.95|130.25|130.59|129.89|246
1744596300000|2025-04-14 02:05:00|130.62|129.92|131.31|130.61|131.35|130.65|130.42|129.72|271
1744596600000|2025-04-14 02:10:00|131.33|130.63|131.31|130.61|131.58|130.88|131.05|130.35|173
1744596900000|2025-04-14 02:15:00|131.32|130.62|131.34|130.64|131.58|130.88|131.21|130.51|279
1744597200000|2025-04-14 02:20:00|131.36|130.66|132.66|131.96|132.66|131.96|131.32|130.62|261
1744597500000|2025-04-14 02:25:00|132.68|131.98|133.88|133.18|133.88|133.18|132.68|131.98|330
1744597800000|2025-04-14 02:30:00|133.89|133.19|135.82|135.12|136.32|135.62|133.87|133.17|353
1744598100000|2025-04-14 02:35:00|135.73|135.03|134.74|134.04|136.39|135.69|134.58|133.88|548
1744598400000|2025-04-14 02:40:00|134.73|134.03|134.37|133.67|134.81|134.11|134.15|133.45|367
1744598700000|2025-04-14 02:45:00|134.38|133.68|134.99|134.29|135.36|134.66|134.17|133.47|397
1744599000000|2025-04-14 02:50:00|135.01|134.31|134.35|133.65|135.01|134.31|134.13|133.43|304
1744599300000|2025-04-14 02:55:00|134.3|133.6|133.79|133.09|134.4|133.7|133.79|133.09|116
1744599600000|2025-04-14 03:00:00|133.8|133.1|133.69|132.99|133.87|133.17|133.36|132.66|316
1744599900000|2025-04-14 03:05:00|133.68|132.98|133.03|132.33|133.9|133.2|133.03|132.33|214
1744600200000|2025-04-14 03:10:00|133.04|132.34|132.75|132.05|133.28|132.58|132.73|132.03|195
1744600500000|2025-04-14 03:15:00|132.74|132.04|133.16|132.46|133.16|132.46|132.64|131.94|216
1744600800000|2025-04-14 03:20:00|133.14|132.44|132.79|132.09|133.31|132.61|132.77|132.07|189
1744601100000|2025-04-14 03:25:00|132.77|132.07|133|132.3|133.02|132.32|132.68|131.98|119
1744601400000|2025-04-14 03:30:00|132.99|132.29|132.97|132.27|133.11|132.41|132.72|132.02|232
1744601700000|2025-04-14 03:35:00|132.99|132.29|132.39|131.69|133.22|132.52|132.22|131.52|286
1744602000000|2025-04-14 03:40:00|132.38|131.68|132.42|131.72|132.43|131.73|132.08|131.38|113
1744602300000|2025-04-14 03:45:00|132.41|131.71|132.16|131.46|132.63|131.93|132.15|131.45|285
1744602600000|2025-04-14 03:50:00|132.17|131.47|131.99|131.29|132.28|131.58|131.8|131.1|247
1744602900000|2025-04-14 03:55:00|132|131.3|132.06|131.36|132.11|131.41|131.6|130.9|184
1744603200000|2025-04-14 04:00:00|132.05|131.35|132.56|131.86|132.58|131.88|132.02|131.32|336
1744603500000|2025-04-14 04:05:00|132.55|131.85|132.59|131.89|132.67|131.97|132.29|131.59|253
1744603800000|2025-04-14 04:10:00|132.58|131.88|132.4|131.7|132.61|131.91|132.35|131.65|207
1744604100000|2025-04-14 04:15:00|132.41|131.71|133.01|132.31|133.06|132.36|132.24|131.54|229
1744604400000|2025-04-14 04:20:00|133|132.3|133.15|132.45|133.43|132.73|132.86|132.16|273
1744604700000|2025-04-14 04:25:00|133.18|132.48|133.52|132.82|133.63|132.93|133.03|132.33|136
1744605000000|2025-04-14 04:30:00|133.53|132.83|133.35|132.65|133.81|133.11|133.24|132.54|135
1744605300000|2025-04-14 04:35:00|133.33|132.63|134.16|133.46|134.2|133.5|133.32|132.62|101
1744605600000|2025-04-14 04:40:00|134.19|133.49|134.11|133.41|134.33|133.63|133.9|133.2|103
1744605900000|2025-04-14 04:45:00|134.09|133.39|134.55|133.85|134.59|133.89|134.04|133.34|147
1744606200000|2025-04-14 04:50:00|134.58|133.88|134.42|133.72|134.63|133.93|134.33|133.63|157
1744606500000|2025-04-14 04:55:00|134.43|133.73|133.97|133.27|134.57|133.87|133.94|133.24|114
1744606800000|2025-04-14 05:00:00|133.98|133.28|134.22|133.52|134.28|133.58|133.94|133.24|125
1744607100000|2025-04-14 05:05:00|134.23|133.53|134.11|133.41|134.52|133.82|133.75|133.05|176
1744607400000|2025-04-14 05:10:00|134.1|133.4|134.15|133.45|134.49|133.79|134.05|133.35|200
1744607700000|2025-04-14 05:15:00|134.16|133.46|134.37|133.67|134.42|133.72|134.09|133.39|235
1744608000000|2025-04-14 05:20:00|134.36|133.66|134.19|133.49|134.37|133.67|134.1|133.4|147
1744608300000|2025-04-14 05:25:00|134.2|133.5|134.14|133.44|134.26|133.56|134.07|133.37|98
1744608600000|2025-04-14 05:30:00|134.15|133.45|133.65|132.95|134.26|133.56|133.65|132.95|145
1744608900000|2025-04-14 05:35:00|133.64|132.94|133.28|132.58|133.64|132.94|133.06|132.36|172
1744609200000|2025-04-14 05:40:00|133.27|132.57|132.64|131.94|133.39|132.69|132.64|131.94|171
1744609500000|2025-04-14 05:45:00|132.63|131.93|132.87|132.17|132.88|132.18|132.61|131.91|193
1744609800000|2025-04-14 05:50:00|132.88|132.18|133.06|132.36|133.07|132.37|132.69|131.99|215
1744610100000|2025-04-14 05:55:00|133.07|132.37|133.25|132.55|133.3|132.6|132.92|132.22|194
1744610400000|2025-04-14 06:00:00|133.24|132.54|132.91|132.21|133.28|132.58|132.9|132.2|326
1744610700000|2025-04-14 06:05:00|132.86|132.16|132.61|131.91|132.97|132.27|132.59|131.89|181
1744611000000|2025-04-14 06:10:00|132.59|131.89|132.82|132.12|132.99|132.29|132.59|131.89|148
1744611300000|2025-04-14 06:15:00|132.8|132.1|133.16|132.46|133.26|132.56|132.66|131.96|151
1744611600000|2025-04-14 06:20:00|133.15|132.45|132.85|132.15|133.22|132.52|132.78|132.08|121
1744611900000|2025-04-14 06:25:00|132.83|132.13|132.33|131.63|132.83|132.13|132.15|131.45|131
1744612200000|2025-04-14 06:30:00|132.34|131.64|132.56|131.86|132.69|131.99|132.15|131.45|208
1744612500000|2025-04-14 06:35:00|132.62|131.92|132.88|132.18|132.97|132.27|132.6|131.9|184
1744612800000|2025-04-14 06:40:00|132.91|132.21|132.86|132.16|133.04|132.34|132.74|132.04|232
1744613100000|2025-04-14 06:45:00|132.87|132.17|132.85|132.15|133.06|132.36|132.69|131.99|276
1744613400000|2025-04-14 06:50:00|132.86|132.16|132.44|131.74|133.04|132.34|132.44|131.74|206
1744613700000|2025-04-14 06:55:00|132.39|131.69|132.47|131.77|132.66|131.96|132.16|131.46|154
1744614000000|2025-04-14 07:00:00|132.45|131.75|131.98|131.28|132.49|131.79|131.85|131.15|256
1744614300000|2025-04-14 07:05:00|132.1|131.4|133.05|132.35|133.14|132.44|132.09|131.39|332
1744614600000|2025-04-14 07:10:00|133.06|132.36|131.87|131.17|133.07|132.37|131.86|131.16|412
1744614900000|2025-04-14 07:15:00|131.85|131.15|132.41|131.71|132.72|132.02|131.56|130.86|621
1744615200000|2025-04-14 07:20:00|132.42|131.72|132.02|131.32|132.54|131.84|132|131.3|370
1744615500000|2025-04-14 07:25:00|132.01|131.31|132.33|131.63|132.38|131.68|131.99|131.29|297
1744615800000|2025-04-14 07:30:00|132.32|131.62|132.09|131.39|132.63|131.93|132.01|131.31|275
1744616100000|2025-04-14 07:35:00|132.11|131.41|132.43|131.73|132.63|131.93|131.94|131.24|280
1744616400000|2025-04-14 07:40:00|132.46|131.76|132.28|131.58|132.55|131.85|132.28|131.58|245
1744616700000|2025-04-14 07:45:00|132.29|131.59|132.26|131.56|132.57|131.87|132.19|131.49|310
1744617000000|2025-04-14 07:50:00|132.23|131.53|132.53|131.83|132.57|131.87|131.9|131.2|210
1744617300000|2025-04-14 07:55:00|132.52|131.82|132.62|131.92|132.63|131.93|132.38|131.68|125
1744617600000|2025-04-14 08:00:00|132.63|131.93|133.07|132.37|133.29|132.59|132.57|131.87|138
1744617900000|2025-04-14 08:05:00|133.06|132.36|132.98|132.28|133.39|132.69|132.86|132.16|239
1744618200000|2025-04-14 08:10:00|132.97|132.27|132.48|131.78|133|132.3|132.26|131.56|225
1744618500000|2025-04-14 08:15:00|132.47|131.77|132.78|132.08|132.79|132.09|132.33|131.63|256
1744618800000|2025-04-14 08:20:00|132.79|132.09|132.78|132.08|132.9|132.2|132.39|131.69|313
1744619100000|2025-04-14 08:25:00|132.79|132.09|132.99|132.29|133.29|132.59|132.65|131.95|255
1744619400000|2025-04-14 08:30:00|132.97|132.27|133.24|132.54|133.7|133|132.84|132.14|287
1744619700000|2025-04-14 08:35:00|133.25|132.55|133.41|132.71|133.7|133|133.2|132.5|330
1744620000000|2025-04-14 08:40:00|133.43|132.73|133.72|133.02|133.84|133.14|133.43|132.73|174
1744620300000|2025-04-14 08:45:00|133.73|133.03|133.53|132.83|134.02|133.32|133.47|132.77|246
1744620600000|2025-04-14 08:50:00|133.52|132.82|133.49|132.79|133.66|132.96|133.34|132.64|174
1744620900000|2025-04-14 08:55:00|133.55|132.85|133.44|132.74|133.67|132.97|133.16|132.46|193
1744621200000|2025-04-14 09:00:00|133.47|132.77|133.41|132.71|133.57|132.87|133.24|132.54|104
1744621500000|2025-04-14 09:05:00|133.4|132.7|133.53|132.83|133.92|133.22|133.25|132.55|186
1744621800000|2025-04-14 09:10:00|133.55|132.85|134.12|133.42|134.26|133.56|133.54|132.84|167
1744622100000|2025-04-14 09:15:00|134.11|133.41|133.81|133.11|134.11|133.41|133.76|133.06|232
1744622400000|2025-04-14 09:20:00|133.82|133.12|133.36|132.66|133.9|133.2|133.36|132.66|211
1744622700000|2025-04-14 09:25:00|133.37|132.67|133.07|132.37|133.45|132.75|133.07|132.37|144
1744623000000|2025-04-14 09:30:00|133.08|132.38|133.04|132.34|133.32|132.62|132.9|132.2|297
1744623300000|2025-04-14 09:35:00|133.05|132.35|132.69|131.99|133.17|132.47|132.69|131.99|221
1744623600000|2025-04-14 09:40:00|132.7|132|132.5|131.8|133.02|132.32|132.34|131.64|106
1744623900000|2025-04-14 09:45:00|132.51|131.81|132.15|131.45|132.51|131.81|132.08|131.38|208
1744624200000|2025-04-14 09:50:00|132.14|131.44|132.27|131.57|132.32|131.62|131.86|131.16|146
1744624500000|2025-04-14 09:55:00|132.26|131.56|132.32|131.62|132.43|131.73|132.03|131.33|147
1744624800000|2025-04-14 10:00:00|132.31|131.61|132.78|132.08|132.96|132.26|132.28|131.58|173
1744625100000|2025-04-14 10:05:00|132.81|132.11|133.3|132.6|133.3|132.6|132.39|131.69|240
1744625400000|2025-04-14 10:10:00|133.29|132.59|132.95|132.25|133.3|132.6|132.91|132.21|160
1744625700000|2025-04-14 10:15:00|132.96|132.26|133.24|132.54|133.3|132.6|132.87|132.17|145
1744626000000|2025-04-14 10:20:00|133.22|132.52|133.47|132.77|133.7|133|133.05|132.35|197
1744626300000|2025-04-14 10:25:00|133.48|132.78|133.77|133.07|133.78|133.08|133.47|132.77|75
1744626600000|2025-04-14 10:30:00|133.78|133.08|133.7|133|133.94|133.24|133.61|132.91|233
1744626900000|2025-04-14 10:35:00|133.69|132.99|133.39|132.69|133.69|132.99|133.27|132.57|201
1744627200000|2025-04-14 10:40:00|133.38|132.68|134.12|133.42|134.12|133.42|133.31|132.61|195
1744627500000|2025-04-14 10:45:00|134.14|133.44|133.98|133.28|134.31|133.61|133.84|133.14|216
1744627800000|2025-04-14 10:50:00|133.97|133.27|134.23|133.53|134.38|133.68|133.96|133.26|234
1744628100000|2025-04-14 10:55:00|134.24|133.54|134.12|133.42|134.27|133.57|134.08|133.38|142
1744628400000|2025-04-14 11:00:00|134.11|133.41|133.67|132.97|134.2|133.5|133.47|132.77|289
1744628700000|2025-04-14 11:05:00|133.68|132.98|133.86|133.16|134.24|133.54|133.57|132.87|304
1744629000000|2025-04-14 11:10:00|133.89|133.19|133.48|132.78|133.89|133.19|133.36|132.66|180
1744629300000|2025-04-14 11:15:00|133.51|132.81|133.47|132.77|133.79|133.09|133.36|132.66|230
1744629600000|2025-04-14 11:20:00|133.46|132.76|133.05|132.35|133.46|132.76|133|132.3|239
1744629900000|2025-04-14 11:25:00|133.06|132.36|133.28|132.58|133.37|132.67|133.02|132.32|173
1744630200000|2025-04-14 11:30:00|133.27|132.57|133.44|132.74|133.49|132.79|133.22|132.52|200
1744630500000|2025-04-14 11:35:00|133.45|132.75|133.4|132.7|133.68|132.98|133.37|132.67|165
1744630800000|2025-04-14 11:40:00|133.41|132.71|133.39|132.69|133.6|132.9|133.37|132.67|149
1744631100000|2025-04-14 11:45:00|133.37|132.67|133.73|133.03|133.97|133.27|133.37|132.67|168
1744631400000|2025-04-14 11:50:00|133.74|133.04|133.78|133.08|133.95|133.25|133.51|132.81|263
1744631700000|2025-04-14 11:55:00|133.74|133.04|133.85|133.15|133.88|133.18|133.52|132.82|176
1744632000000|2025-04-14 12:00:00|133.86|133.16|133.66|132.96|134.2|133.5|133.63|132.93|281
1744632300000|2025-04-14 12:05:00|133.67|132.97|133.47|132.77|133.78|133.08|133.26|132.56|196
1744632600000|2025-04-14 12:10:00|133.46|132.76|132.9|132.2|133.6|132.9|132.88|132.18|284
1744632900000|2025-04-14 12:15:00|132.87|132.17|133.13|132.43|133.28|132.58|132.85|132.15|332
1744633200000|2025-04-14 12:20:00|133.12|132.42|133.5|132.8|133.67|132.97|133.09|132.39|261
1744633500000|2025-04-14 12:25:00|133.49|132.79|133.56|132.86|133.73|133.03|133.35|132.65|222
1744633800000|2025-04-14 12:30:00|133.57|132.87|133.85|133.15|133.85|133.15|133.4|132.7|281
1744634100000|2025-04-14 12:35:00|133.83|133.13|134.14|133.44|134.14|133.44|133.69|132.99|128
1744634400000|2025-04-14 12:40:00|134.13|133.43|134.13|133.43|134.17|133.47|133.84|133.14|152
1744634700000|2025-04-14 12:45:00|134.16|133.46|134.42|133.72|134.59|133.89|134.16|133.46|123
1744635000000|2025-04-14 12:50:00|134.43|133.73|134.2|133.5|134.51|133.81|134.2|133.5|155
1744635300000|2025-04-14 12:55:00|134.21|133.51|134.3|133.6|134.33|133.63|133.97|133.27|130
1744635600000|2025-04-14 13:00:00|134.32|133.62|134.8|134.1|134.99|134.29|134.19|133.49|283
1744635900000|2025-04-14 13:05:00|134.79|134.09|134.47|133.77|135.01|134.31|134.45|133.75|161
1744636200000|2025-04-14 13:10:00|134.46|133.76|134.66|133.96|134.7|134|134.24|133.54|128
1744636500000|2025-04-14 13:15:00|134.68|133.98|134.76|134.06|135.04|134.34|134.66|133.96|199
1744636800000|2025-04-14 13:20:00|134.75|134.05|133.87|133.17|134.83|134.13|133.68|132.98|281
1744637100000|2025-04-14 13:25:00|133.88|133.18|133.91|133.21|134.15|133.45|133.77|133.07|314
1744637400000|2025-04-14 13:30:00|133.9|133.2|133.35|132.65|134.14|133.44|132.64|131.94|548
1744637700000|2025-04-14 13:35:00|133.36|132.66|133.14|132.44|133.9|133.2|132.96|132.26|525
1744638000000|2025-04-14 13:40:00|133.16|132.46|132.21|131.51|133.24|132.54|131.73|131.03|360
1744638300000|2025-04-14 13:45:00|132.24|131.54|132.13|131.43|132.44|131.74|131.66|130.96|361
1744638600000|2025-04-14 13:50:00|132.15|131.45|132.76|132.06|132.91|132.21|131.84|131.14|367
1744638900000|2025-04-14 13:55:00|132.75|132.05|131.96|131.26|132.75|132.05|131.96|131.26|235
1744639200000|2025-04-14 14:00:00|131.98|131.28|132.41|131.71|132.41|131.71|131.62|130.92|329
1744639500000|2025-04-14 14:05:00|132.38|131.68|132.1|131.4|132.47|131.77|132.01|131.31|191
1744639800000|2025-04-14 14:10:00|132.11|131.41|132.24|131.54|132.24|131.54|131.86|131.16|62
1744640100000|2025-04-14 14:15:00|132.19|131.49|132.2|131.5|132.2|131.5|131.87|131.17|210
1744640400000|2025-04-14 14:20:00|132.22|131.52|132.56|131.86|132.58|131.88|132.09|131.39|214
1744640700000|2025-04-14 14:25:00|132.57|131.87|132.77|132.07|132.78|132.08|132.33|131.63|226
1744641000000|2025-04-14 14:30:00|132.78|132.08|132.83|132.13|132.98|132.28|132.5|131.8|263
1744641300000|2025-04-14 14:35:00|132.75|132.05|134.29|133.59|134.3|133.6|132.67|131.97|264
1744641600000|2025-04-14 14:40:00|134.28|133.58|133.88|133.18|134.33|133.63|133.77|133.07|373
1744641900000|2025-04-14 14:45:00|133.89|133.19|134.38|133.68|134.38|133.68|133.77|133.07|371
1744642200000|2025-04-14 14:50:00|134.39|133.69|134.65|133.95|135.05|134.35|134.35|133.65|287
1744642500000|2025-04-14 14:55:00|134.66|133.96|133.71|133.01|134.66|133.96|133.59|132.89|298
1744642800000|2025-04-14 15:00:00|133.7|133|132.06|131.36|133.79|133.09|132.06|131.36|509
1744643100000|2025-04-14 15:05:00|132.05|131.35|131.85|131.15|132.05|131.35|131.04|130.34|586
1744643400000|2025-04-14 15:10:00|131.9|131.2|130.87|130.17|131.95|131.25|130.86|130.16|519
1744643700000|2025-04-14 15:15:00|130.86|130.16|131.38|130.68|131.39|130.69|130.59|129.89|511
1744644000000|2025-04-14 15:20:00|131.39|130.69|131.08|130.38|131.47|130.77|131.06|130.36|382
1744644300000|2025-04-14 15:25:00|131.07|130.37|130.11|129.41|131.13|130.43|130.06|129.36|415
1744644600000|2025-04-14 15:30:00|130.08|129.38|130.47|129.77|130.7|130|130.03|129.33|371
1744644900000|2025-04-14 15:35:00|130.46|129.76|129.35|128.65|130.47|129.77|129.19|128.49|417
1744645200000|2025-04-14 15:40:00|129.31|128.61|129.58|128.88|129.59|128.89|128.86|128.16|470
1744645500000|2025-04-14 15:45:00|129.57|128.87|128.77|128.07|129.61|128.91|128.54|127.84|433
1744645800000|2025-04-14 15:50:00|128.74|128.04|129.22|128.52|129.32|128.62|128.55|127.85|319
1744646100000|2025-04-14 15:55:00|129.21|128.51|129.13|128.43|129.64|128.94|129.06|128.36|362
1744646400000|2025-04-14 16:00:00|129.14|128.44|129.46|128.76|129.65|128.95|129.11|128.41|370
1744646700000|2025-04-14 16:05:00|129.47|128.77|128.87|128.17|129.54|128.84|128.87|128.17|295
1744647000000|2025-04-14 16:10:00|128.86|128.16|129.3|128.6|129.32|128.62|128.44|127.74|405
1744647300000|2025-04-14 16:15:00|129.31|128.61|129.61|128.91|129.69|128.99|129.16|128.46|396
1744647600000|2025-04-14 16:20:00|129.62|128.92|129.29|128.59|129.83|129.13|129.12|128.42|364
1744647900000|2025-04-14 16:25:00|129.28|128.58|129.05|128.35|129.29|128.59|128.88|128.18|272
1744648200000|2025-04-14 16:30:00|129.04|128.34|129.68|128.98|129.69|128.99|129.02|128.32|358
1744648500000|2025-04-14 16:35:00|129.69|128.99|129.81|129.11|129.83|129.13|129.58|128.88|311
1744648800000|2025-04-14 16:40:00|129.8|129.1|130.35|129.65|130.35|129.65|129.7|129|248
1744649100000|2025-04-14 16:45:00|130.34|129.64|130.11|129.41|130.35|129.65|130.03|129.33|283
1744649400000|2025-04-14 16:50:00|130.1|129.4|129.79|129.09|130.12|129.42|129.54|128.84|170
1744649700000|2025-04-14 16:55:00|129.78|129.08|129.52|128.82|129.88|129.18|129.37|128.67|262
1744650000000|2025-04-14 17:00:00|129.51|128.81|129.6|128.9|130.07|129.37|129.46|128.76|431
1744650300000|2025-04-14 17:05:00|129.58|128.88|129.58|128.88|129.76|129.06|129.36|128.66|247
1744650600000|2025-04-14 17:10:00|129.59|128.89|130.13|129.43|130.13|129.43|129.55|128.85|211
1744650900000|2025-04-14 17:15:00|130.09|129.39|130.24|129.54|130.24|129.54|129.82|129.12|108
1744651200000|2025-04-14 17:20:00|130.25|129.55|130.79|130.09|130.88|130.18|130.21|129.51|117
1744651500000|2025-04-14 17:25:00|130.8|130.1|130.91|130.21|131.14|130.44|130.62|129.92|147
1744651800000|2025-04-14 17:30:00|130.89|130.19|129.77|129.07|131.06|130.36|129.73|129.03|226
1744652100000|2025-04-14 17:35:00|129.74|129.04|129.94|129.24|130.07|129.37|129.7|129|152
1744652400000|2025-04-14 17:40:00|129.95|129.25|130.02|129.32|130.13|129.43|129.71|129.01|151
1744652700000|2025-04-14 17:45:00|130.03|129.33|129.82|129.12|130.19|129.49|129.81|129.11|160
1744653000000|2025-04-14 17:50:00|129.85|129.15|130.63|129.93|130.69|129.99|129.85|129.15|205
1744653300000|2025-04-14 17:55:00|130.65|129.95|130.58|129.88|130.71|130.01|130.58|129.88|70
1744653600000|2025-04-14 18:00:00|130.59|129.89|131|130.3|131.01|130.31|130.43|129.73|133
1744653900000|2025-04-14 18:05:00|130.95|130.25|130.85|130.15|131.23|130.53|130.7|130|195
1744654200000|2025-04-14 18:10:00|130.87|130.17|130.67|129.97|130.9|130.2|130.6|129.9|97
1744654500000|2025-04-14 18:15:00|130.68|129.98|130.57|129.87|130.89|130.19|130.46|129.76|199
1744654800000|2025-04-14 18:20:00|130.56|129.86|130.74|130.04|130.82|130.12|130.52|129.82|109
1744655100000|2025-04-14 18:25:00|130.78|130.08|130.55|129.85|130.79|130.09|130.52|129.82|76
1744655400000|2025-04-14 18:30:00|130.56|129.86|130.53|129.83|130.76|130.06|130.42|129.72|126
1744655700000|2025-04-14 18:35:00|130.47|129.77|130.18|129.48|130.47|129.77|130.01|129.31|207
1744656000000|2025-04-14 18:40:00|130.19|129.49|130.31|129.61|130.38|129.68|130.11|129.41|118
1744656300000|2025-04-14 18:45:00|130.28|129.58|130.3|129.6|130.36|129.66|129.91|129.21|92
1744656600000|2025-04-14 18:50:00|130.22|129.52|130.48|129.78|130.5|129.8|130.12|129.42|141
1744656900000|2025-04-14 18:55:00|130.49|129.79|130.74|130.04|130.74|130.04|130.49|129.79|63
1744657200000|2025-04-14 19:00:00|130.73|130.03|131.16|130.46|131.28|130.58|130.7|130|86
1744657500000|2025-04-14 19:05:00|131.15|130.45|131.3|130.6|131.31|130.61|131.1|130.4|135
1744657800000|2025-04-14 19:10:00|131.31|130.61|131.41|130.71|131.56|130.86|131.2|130.5|106
1744658100000|2025-04-14 19:15:00|131.4|130.7|131.25|130.55|131.64|130.94|131.02|130.32|159
1744658400000|2025-04-14 19:20:00|131.22|130.52|131.47|130.77|131.47|130.77|131.19|130.49|151
1744658700000|2025-04-14 19:25:00|131.49|130.79|131.34|130.64|131.52|130.82|131.23|130.53|107
1744659000000|2025-04-14 19:30:00|131.26|130.56|131.85|131.15|131.85|131.15|131.15|130.45|84
1744659300000|2025-04-14 19:35:00|131.81|131.11|132.09|131.39|132.09|131.39|131.6|130.9|126
1744659600000|2025-04-14 19:40:00|132.14|131.44|131.87|131.17|132.3|131.6|131.86|131.16|123
1744659900000|2025-04-14 19:45:00|131.86|131.16|131.79|131.09|132.05|131.35|131.59|130.89|217
1744660200000|2025-04-14 19:50:00|131.78|131.08|131.48|130.78|131.79|131.09|131.38|130.68|157
1744660500000|2025-04-14 19:55:00|131.45|130.75|131.43|130.73|131.56|130.86|131.06|130.36|117
1744660800000|2025-04-14 20:00:00|131.44|130.74|131.12|130.42|131.55|130.85|131.1|130.4|235
1744661100000|2025-04-14 20:05:00|131.11|130.41|130.94|130.24|131.12|130.42|130.66|129.96|101
1744661400000|2025-04-14 20:10:00|130.92|130.22|131.12|130.42|131.25|130.55|130.92|130.22|162
1744661700000|2025-04-14 20:15:00|131.11|130.41|130.54|129.84|131.13|130.43|130.51|129.81|141
1744662000000|2025-04-14 20:20:00|130.53|129.83|130.25|129.55|130.75|130.05|130.2|129.5|145
1744662300000|2025-04-14 20:25:00|130.27|129.57|130.21|129.51|130.35|129.65|130|129.3|134
1744662600000|2025-04-14 20:30:00|130.22|129.52|130.35|129.65|130.35|129.65|130.02|129.32|166
1744662900000|2025-04-14 20:35:00|130.34|129.64|130.12|129.42|130.35|129.65|129.92|129.22|187
1744663200000|2025-04-14 20:40:00|130.13|129.43|130.31|129.61|130.31|129.61|130.11|129.41|96
1744663500000|2025-04-14 20:45:00|130.33|129.63|130.81|130.11|130.81|130.11|130.33|129.63|62
1744663800000|2025-04-14 20:50:00|130.84|130.14|130.5|129.8|130.92|130.22|130.49|129.79|59
1744664100000|2025-04-14 20:55:00|130.49|129.79|130.57|129.87|130.71|130.01|130.26|129.56|102
1744664400000|2025-04-14 21:00:00|130.59|129.89|130.22|129.52|130.61|129.91|130.19|129.49|120
1744664700000|2025-04-14 21:05:00|130.21|129.51|130.19|129.49|130.29|129.59|130.19|129.49|47
1744665000000|2025-04-14 21:10:00|130.18|129.48|130.49|129.79|130.49|129.79|130.14|129.44|47
1744665300000|2025-04-14 21:15:00|130.48|129.78|130.34|129.64|130.5|129.8|130.16|129.46|51
1744665600000|2025-04-14 21:20:00|130.33|129.63|129.94|129.24|130.33|129.63|129.92|129.22|26
1744665900000|2025-04-14 21:25:00|129.93|129.23|130.07|129.37|130.12|129.42|129.93|129.23|41
1744666200000|2025-04-14 21:30:00|130.06|129.36|129.91|129.21|130.06|129.36|129.67|128.97|40
1744666500000|2025-04-14 21:35:00|129.9|129.2|129.42|128.72|129.9|129.2|129.07|128.37|158
1744666800000|2025-04-14 21:40:00|129.41|128.71|129.32|128.62|129.41|128.71|129.26|128.56|41
1744667100000|2025-04-14 21:45:00|129.31|128.61|129.67|128.97|129.67|128.97|129.19|128.49|48
1744667400000|2025-04-14 21:50:00|129.77|129.07|129.97|129.27|129.98|129.28|129.77|129.07|16
1744667700000|2025-04-14 21:55:00|129.98|129.28|129.95|129.25|130.01|129.31|129.79|129.09|88
1744668000000|2025-04-14 22:00:00|129.96|129.26|129.82|129.12|129.97|129.27|129.67|128.97|149
1744668300000|2025-04-14 22:05:00|129.8|129.1|129.58|128.88|129.93|129.23|129.58|128.88|99
1744668600000|2025-04-14 22:10:00|129.59|128.89|129.42|128.72|130.05|129.35|129.41|128.71|161
1744668900000|2025-04-14 22:15:00|129.41|128.71|129.5|128.8|129.6|128.9|129.36|128.66|80
1744669200000|2025-04-14 22:20:00|129.49|128.79|129.54|128.84|129.54|128.84|129.3|128.6|46
1744669500000|2025-04-14 22:25:00|129.55|128.85|129.37|128.67|129.68|128.98|129.32|128.62|107
1744669800000|2025-04-14 22:30:00|129.36|128.66|129.73|129.03|129.83|129.13|129.32|128.62|164
1744670100000|2025-04-14 22:35:00|129.74|129.04|130.07|129.37|130.07|129.37|129.74|129.04|119
1744670400000|2025-04-14 22:40:00|130.08|129.38|130.01|129.31|130.11|129.41|129.95|129.25|67
1744670700000|2025-04-14 22:45:00|130.04|129.34|129.84|129.14|130.04|129.34|129.75|129.05|114
1744671000000|2025-04-14 22:50:00|129.83|129.13|129.95|129.25|130.08|129.38|129.8|129.1|76
1744671300000|2025-04-14 22:55:00|129.93|129.23|130.05|129.35|130.07|129.37|129.84|129.14|104
1744671600000|2025-04-14 23:00:00|130.08|129.38|130.04|129.34|130.24|129.54|129.87|129.17|126
1744671900000|2025-04-14 23:05:00|130.03|129.33|130.04|129.34|130.24|129.54|129.82|129.12|196
1744672200000|2025-04-14 23:10:00|130.06|129.36|130.37|129.67|130.39|129.69|130.04|129.34|157
1744672500000|2025-04-14 23:15:00|130.38|129.68|130.4|129.7|130.61|129.91|130.28|129.58|185
1744672800000|2025-04-14 23:20:00|130.41|129.71|130.4|129.7|130.66|129.96|130.36|129.66|141
1744673100000|2025-04-14 23:25:00|130.43|129.73|130.27|129.57|130.44|129.74|130.24|129.54|48
1744673400000|2025-04-14 23:30:00|130.3|129.6|130.39|129.69|130.52|129.82|130.25|129.55|109
1744673700000|2025-04-14 23:35:00|130.38|129.68|130.49|129.79|130.52|129.82|130.36|129.66|78
1744674000000|2025-04-14 23:40:00|130.51|129.81|129.81|129.11|130.52|129.82|129.81|129.11|106
1744674300000|2025-04-14 23:45:00|129.8|129.1|129.83|129.13|129.86|129.16|129.6|128.9|158
1744674600000|2025-04-14 23:50:00|129.84|129.14|129.64|128.94|129.87|129.17|129.63|128.93|93
1744674900000|2025-04-14 23:55:00|129.63|128.93|129.75|129.05|129.77|129.07|129.6|128.9|71
1744675200000|2025-04-15 00:00:00|129.74|129.04|129.16|128.46|129.75|129.05|128.94|128.24|146
1744675500000|2025-04-15 00:05:00|129.15|128.45|129.47|128.77|129.57|128.87|129|128.3|163
1744675800000|2025-04-15 00:10:00|129.48|128.78|128.84|128.14|129.59|128.89|128.82|128.12|190
1744676100000|2025-04-15 00:15:00|128.83|128.13|128.18|127.48|128.83|128.13|128.06|127.36|192
1744676400000|2025-04-15 00:20:00|128.17|127.47|128.52|127.82|128.65|127.95|128.13|127.43|178
1744676700000|2025-04-15 00:25:00|128.54|127.84|129.15|128.45|129.28|128.58|128.51|127.81|169
1744677000000|2025-04-15 00:30:00|129.14|128.44|129.6|128.9|129.63|128.93|129.01|128.31|241
1744677300000|2025-04-15 00:35:00|129.61|128.91|129.75|129.05|129.82|129.12|129.33|128.63|184
1744677600000|2025-04-15 00:40:00|129.76|129.06|129.71|129.01|129.83|129.13|129.62|128.92|155
1744677900000|2025-04-15 00:45:00|129.73|129.03|129.66|128.96|129.81|129.11|129.52|128.82|166
1744678200000|2025-04-15 00:50:00|129.65|128.95|129.71|129.01|129.72|129.02|129.32|128.62|195
1744678500000|2025-04-15 00:55:00|129.7|129|129.53|128.83|129.74|129.04|129.35|128.65|108
1744678800000|2025-04-15 01:00:00|129.51|128.81|128.99|128.29|129.6|128.9|128.92|128.22|323
1744679100000|2025-04-15 01:05:00|128.98|128.28|128.38|127.68|128.98|128.28|128.26|127.56|258
1744679400000|2025-04-15 01:10:00|128.35|127.65|128.56|127.86|128.75|128.05|128.29|127.59|231
1744679700000|2025-04-15 01:15:00|128.51|127.81|129.01|128.31|129.19|128.49|128.46|127.76|325
1744680000000|2025-04-15 01:20:00|129.03|128.33|129.5|128.8|129.52|128.82|128.94|128.24|292
1744680300000|2025-04-15 01:25:00|129.52|128.82|129.92|129.22|129.93|129.23|129.52|128.82|168
1744680600000|2025-04-15 01:30:00|129.93|129.23|130.13|129.43|130.34|129.64|129.66|128.96|484
1744680900000|2025-04-15 01:35:00|130.16|129.46|129.93|129.23|130.17|129.47|129.7|129|238
1744681200000|2025-04-15 01:40:00|129.94|129.24|130.15|129.45|130.17|129.47|129.82|129.12|378
1744681500000|2025-04-15 01:45:00|130.16|129.46|130.53|129.83|130.53|129.83|130.09|129.39|188
1744681800000|2025-04-15 01:50:00|130.52|129.82|130.62|129.92|130.65|129.95|130.34|129.64|134
1744682100000|2025-04-15 01:55:00|130.61|129.91|130.69|129.99|130.81|130.11|130.54|129.84|252
1744682400000|2025-04-15 02:00:00|130.7|130|130.5|129.8|130.72|130.02|130.16|129.46|400
1744682700000|2025-04-15 02:05:00|130.51|129.81|130.64|129.94|130.64|129.94|130.28|129.58|216
1744683000000|2025-04-15 02:10:00|130.62|129.92|130.64|129.94|130.69|129.99|130.37|129.67|246
1744683300000|2025-04-15 02:15:00|130.63|129.93|130.19|129.49|130.78|130.08|130.16|129.46|359
1744683600000|2025-04-15 02:20:00|130.18|129.48|129.65|128.95|130.32|129.62|129.48|128.78|226
1744683900000|2025-04-15 02:25:00|129.63|128.93|129.41|128.71|129.71|129.01|129.18|128.48|251
1744684200000|2025-04-15 02:30:00|129.4|128.7|129.25|128.55|129.4|128.7|129.04|128.34|195
1744684500000|2025-04-15 02:35:00|129.24|128.54|129.11|128.41|129.27|128.57|128.71|128.01|226
1744684800000|2025-04-15 02:40:00|129.1|128.4|129.36|128.66|129.37|128.67|129.09|128.39|129
1744685100000|2025-04-15 02:45:00|129.34|128.64|129.35|128.65|129.37|128.67|129.14|128.44|149
1744685400000|2025-04-15 02:50:00|129.36|128.66|129.63|128.93|129.63|128.93|129.17|128.47|100
1744685700000|2025-04-15 02:55:00|129.62|128.92|129.84|129.14|130.05|129.35|129.18|128.48|274
1744686000000|2025-04-15 03:00:00|129.86|129.16|129.66|128.96|130.08|129.38|129.62|128.92|289
1744686300000|2025-04-15 03:05:00|129.67|128.97|129.87|129.17|130.06|129.36|129.63|128.93|336
1744686600000|2025-04-15 03:10:00|129.86|129.16|129.86|129.16|129.96|129.26|129.7|129|230
1744686900000|2025-04-15 03:15:00|129.88|129.18|129.86|129.16|130.05|129.35|129.86|129.16|181
1744687200000|2025-04-15 03:20:00|129.87|129.17|130.28|129.58|130.34|129.64|129.86|129.16|220
1744687500000|2025-04-15 03:25:00|130.27|129.57|130.34|129.64|130.48|129.78|130.27|129.57|108
1744687800000|2025-04-15 03:30:00|130.31|129.61|131|130.3|131.06|130.36|130.28|129.58|315
1744688100000|2025-04-15 03:35:00|130.99|130.29|130.82|130.12|131.07|130.37|130.81|130.11|243
1744688400000|2025-04-15 03:40:00|130.81|130.11|130.74|130.04|131.07|130.37|130.51|129.81|198
1744688700000|2025-04-15 03:45:00|130.75|130.05|130.76|130.06|130.83|130.13|130.65|129.95|168
1744689000000|2025-04-15 03:50:00|130.77|130.07|130.71|130.01|130.89|130.19|130.64|129.94|147
1744689300000|2025-04-15 03:55:00|130.73|130.03|130.93|130.23|130.99|130.29|130.67|129.97|86
1744689600000|2025-04-15 04:00:00|130.9|130.2|130.8|130.1|131.12|130.42|130.74|130.04|176
1744689900000|2025-04-15 04:05:00|130.81|130.11|130.72|130.02|130.81|130.11|130.48|129.78|187
1744690200000|2025-04-15 04:10:00|130.71|130.01|130.46|129.76|130.8|130.1|130.44|129.74|128
1744690500000|2025-04-15 04:15:00|130.45|129.75|130.53|129.83|130.65|129.95|130.41|129.71|178
1744690800000|2025-04-15 04:20:00|130.52|129.82|130.21|129.51|130.53|129.83|130.11|129.41|145
1744691100000|2025-04-15 04:25:00|130.22|129.52|130.2|129.5|130.29|129.59|130.06|129.36|99
1744691400000|2025-04-15 04:30:00|130.19|129.49|130.6|129.9|130.6|129.9|130.19|129.49|30
1744691700000|2025-04-15 04:35:00|130.59|129.89|130.54|129.84|130.6|129.9|130.4|129.7|154
1744692000000|2025-04-15 04:40:00|130.53|129.83|130.86|130.16|130.87|130.17|130.44|129.74|117
1744692300000|2025-04-15 04:45:00|130.87|130.17|130.77|130.07|130.94|130.24|130.63|129.93|159
1744692600000|2025-04-15 04:50:00|130.76|130.06|130.96|130.26|131.11|130.41|130.69|129.99|162
1744692900000|2025-04-15 04:55:00|130.93|130.23|131.19|130.49|131.21|130.51|130.92|130.22|185
1744693200000|2025-04-15 05:00:00|131.18|130.48|131.44|130.74|131.48|130.78|131.16|130.46|81
1744693500000|2025-04-15 05:05:00|131.39|130.69|131.37|130.67|131.52|130.82|131.3|130.6|139
1744693800000|2025-04-15 05:10:00|131.38|130.68|131.58|130.88|131.58|130.88|131.37|130.67|81
1744694100000|2025-04-15 05:15:00|131.61|130.91|131.79|131.09|131.79|131.09|131.56|130.86|90
1744694400000|2025-04-15 05:20:00|131.88|131.18|132.03|131.33|132.14|131.44|131.73|131.03|86
1744694700000|2025-04-15 05:25:00|132.02|131.32|131.72|131.02|132.05|131.35|131.69|130.99|155
1744695000000|2025-04-15 05:30:00|131.73|131.03|131.54|130.84|131.78|131.08|131.4|130.7|186
1744695300000|2025-04-15 05:35:00|131.55|130.85|132.5|131.8|132.58|131.88|131.53|130.83|157
1744695600000|2025-04-15 05:40:00|132.51|131.81|132.32|131.62|132.53|131.83|132.31|131.61|264
1744695900000|2025-04-15 05:45:00|132.33|131.63|132.11|131.41|132.35|131.65|132.11|131.41|166
1744696200000|2025-04-15 05:50:00|132.09|131.39|131.8|131.1|132.09|131.39|131.67|130.97|138
1744696500000|2025-04-15 05:55:00|131.79|131.09|131.6|130.9|131.8|131.1|131.5|130.8|106
1744696800000|2025-04-15 06:00:00|131.58|130.88|131.37|130.67|131.58|130.88|131.37|130.67|228
1744697100000|2025-04-15 06:05:00|131.4|130.7|131.19|130.49|131.8|131.1|131.17|130.47|275
1744697400000|2025-04-15 06:10:00|131.2|130.5|131.35|130.65|131.35|130.65|131.06|130.36|246
1744697700000|2025-04-15 06:15:00|131.37|130.67|131.44|130.74|131.55|130.85|131.26|130.56|158
1744698000000|2025-04-15 06:20:00|131.43|130.73|131.23|130.53|131.47|130.77|131.18|130.48|219
1744698300000|2025-04-15 06:25:00|131.24|130.54|131.64|130.94|131.66|130.96|131.22|130.52|214
1744698600000|2025-04-15 06:30:00|131.62|130.92|131.87|131.17|132|131.3|131.62|130.92|71
1744698900000|2025-04-15 06:35:00|131.88|131.18|131.84|131.14|131.88|131.18|131.51|130.81|168
1744699200000|2025-04-15 06:40:00|131.82|131.12|131.71|131.01|131.86|131.16|131.61|130.91|160
1744699500000|2025-04-15 06:45:00|131.7|131|131.5|130.8|131.85|131.15|131.48|130.78|239
1744699800000|2025-04-15 06:50:00|131.51|130.81|131.23|130.53|131.64|130.94|131.18|130.48|161
1744700100000|2025-04-15 06:55:00|131.24|130.54|131.37|130.67|131.37|130.67|131.23|130.53|74
1744700400000|2025-04-15 07:00:00|131.43|130.73|131.98|131.28|132|131.3|131.43|130.73|203
1744700700000|2025-04-15 07:05:00|131.99|131.29|131.88|131.18|132.09|131.39|131.82|131.12|248
1744701000000|2025-04-15 07:10:00|131.87|131.17|131.88|131.18|132.08|131.38|131.83|131.13|248
1744701300000|2025-04-15 07:15:00|131.86|131.16|132.17|131.47|132.19|131.49|131.86|131.16|228
1744701600000|2025-04-15 07:20:00|132.16|131.46|132.21|131.51|132.31|131.61|132.09|131.39|69
1744701900000|2025-04-15 07:25:00|132.23|131.53|131.98|131.28|132.24|131.54|131.89|131.19|148
1744702200000|2025-04-15 07:30:00|131.99|131.29|132.12|131.42|132.15|131.45|131.95|131.25|160
1744702500000|2025-04-15 07:35:00|132.11|131.41|131.83|131.13|132.13|131.43|131.63|130.93|282
1744702800000|2025-04-15 07:40:00|131.84|131.14|131.86|131.16|131.88|131.18|131.75|131.05|89
1744703100000|2025-04-15 07:45:00|131.87|131.17|131.83|131.13|131.9|131.2|131.77|131.07|54
1744703400000|2025-04-15 07:50:00|131.84|131.14|131.8|131.1|131.87|131.17|131.74|131.04|50
1744703700000|2025-04-15 07:55:00|131.81|131.11|131.93|131.23|131.93|131.23|131.73|131.03|38
1744704000000|2025-04-15 08:00:00|131.94|131.24|132.08|131.38|132.1|131.4|131.76|131.06|128
1744704300000|2025-04-15 08:05:00|132.07|131.37|132.12|131.42|132.17|131.47|131.91|131.21|107
1744704600000|2025-04-15 08:10:00|132.11|131.41|132.36|131.66|132.44|131.74|132.07|131.37|88
1744704900000|2025-04-15 08:15:00|132.37|131.67|132.38|131.68|132.44|131.74|132.14|131.44|159
1744705200000|2025-04-15 08:20:00|132.39|131.69|132.24|131.54|132.49|131.79|132.18|131.48|93
1744705500000|2025-04-15 08:25:00|132.26|131.56|132.08|131.38|132.28|131.58|132.03|131.33|135
1744705800000|2025-04-15 08:30:00|132.09|131.39|131.82|131.12|132.27|131.57|131.73|131.03|148
1744706100000|2025-04-15 08:35:00|131.84|131.14|131.86|131.16|132|131.3|131.74|131.04|167
1744706400000|2025-04-15 08:40:00|131.85|131.15|132.11|131.41|132.15|131.45|131.84|131.14|139
1744706700000|2025-04-15 08:45:00|132.12|131.42|132.33|131.63|132.34|131.64|132.09|131.39|60
1744707000000|2025-04-15 08:50:00|132.34|131.64|131.96|131.26|132.39|131.69|131.96|131.26|167
1744707300000|2025-04-15 08:55:00|131.95|131.25|132.05|131.35|132.05|131.35|131.88|131.18|138
1744707600000|2025-04-15 09:00:00|132.06|131.36|132.35|131.65|132.37|131.67|131.87|131.17|130
1744707900000|2025-04-15 09:05:00|132.34|131.64|132.85|132.15|132.85|132.15|132.3|131.6|209
1744708200000|2025-04-15 09:10:00|132.84|132.14|132.9|132.2|132.9|132.2|132.71|132.01|124
1744708500000|2025-04-15 09:15:00|132.92|132.22|133.39|132.69|133.69|132.99|132.92|132.22|104
1744708800000|2025-04-15 09:20:00|133.35|132.65|133.23|132.53|133.53|132.83|133.23|132.53|87
1744709100000|2025-04-15 09:25:00|133.22|132.52|133.17|132.47|133.34|132.64|133.1|132.4|114
1744709400000|2025-04-15 09:30:00|133.18|132.48|132.68|131.98|133.24|132.54|132.65|131.95|226
1744709700000|2025-04-15 09:35:00|132.7|132|132.82|132.12|132.91|132.21|132.43|131.73|248
1744710000000|2025-04-15 09:40:00|132.81|132.11|132.78|132.08|132.94|132.24|132.76|132.06|107
1744710300000|2025-04-15 09:45:00|132.73|132.03|133.49|132.79|133.49|132.79|132.63|131.93|126
1744710600000|2025-04-15 09:50:00|133.52|132.82|133.58|132.88|133.72|133.02|133.42|132.72|87
1744710900000|2025-04-15 09:55:00|133.59|132.89|133.85|133.15|133.85|133.15|133.54|132.84|60
1744711200000|2025-04-15 10:00:00|133.86|133.16|133.87|133.17|134.18|133.48|133.8|133.1|161
1744711500000|2025-04-15 10:05:00|133.86|133.16|133.72|133.02|134.03|133.33|133.56|132.86|218
1744711800000|2025-04-15 10:10:00|133.74|133.04|133.38|132.68|133.93|133.23|133.36|132.66|204
1744712100000|2025-04-15 10:15:00|133.4|132.7|133.18|132.48|133.46|132.76|133.06|132.36|270
1744712400000|2025-04-15 10:20:00|133.19|132.49|132.8|132.1|133.33|132.63|132.8|132.1|183
1744712700000|2025-04-15 10:25:00|132.81|132.11|132.84|132.14|132.93|132.23|132.77|132.07|138
1744713000000|2025-04-15 10:30:00|132.85|132.15|132.45|131.75|133.06|132.36|132.27|131.57|270
1744713300000|2025-04-15 10:35:00|132.46|131.76|132.2|131.5|132.54|131.84|132.16|131.46|267
1744713600000|2025-04-15 10:40:00|132.22|131.52|132.38|131.68|132.61|131.91|132.1|131.4|382
1744713900000|2025-04-15 10:45:00|132.35|131.65|132.47|131.77|132.71|132.01|132.18|131.48|347
1744714200000|2025-04-15 10:50:00|132.48|131.78|132.87|132.17|132.9|132.2|132.48|131.78|265
1744714500000|2025-04-15 10:55:00|132.86|132.16|132.7|132|132.9|132.2|132.63|131.93|251
1744714800000|2025-04-15 11:00:00|132.72|132.02|132.77|132.07|132.77|132.07|132.45|131.75|176
1744715100000|2025-04-15 11:05:00|132.81|132.11|132.74|132.04|132.9|132.2|132.64|131.94|202
1744715400000|2025-04-15 11:10:00|132.75|132.05|132.59|131.89|132.86|132.16|132.38|131.68|191
1744715700000|2025-04-15 11:15:00|132.58|131.88|132.2|131.5|132.67|131.97|132.01|131.31|292
1744716000000|2025-04-15 11:20:00|132.21|131.51|132.35|131.65|132.52|131.82|132.14|131.44|285
1744716300000|2025-04-15 11:25:00|132.34|131.64|132.65|131.95|132.67|131.97|132.28|131.58|132
1744716600000|2025-04-15 11:30:00|132.64|131.94|132.68|131.98|132.91|132.21|132.63|131.93|119
1744716900000|2025-04-15 11:35:00|132.67|131.97|132.41|131.71|132.7|132|132.03|131.33|257
1744717200000|2025-04-15 11:40:00|132.4|131.7|132.64|131.94|132.68|131.98|132.37|131.67|214
1744717500000|2025-04-15 11:45:00|132.63|131.93|132.45|131.75|132.67|131.97|132.29|131.59|247
1744717800000|2025-04-15 11:50:00|132.44|131.74|132.37|131.67|132.44|131.74|132.1|131.4|160
1744718100000|2025-04-15 11:55:00|132.38|131.68|132.5|131.8|132.55|131.85|132.28|131.58|191
1744718400000|2025-04-15 12:00:00|132.49|131.79|133.03|132.33|133.08|132.38|132.26|131.56|304
1744718700000|2025-04-15 12:05:00|133.02|132.32|133.23|132.53|133.3|132.6|132.68|131.98|262
1744719000000|2025-04-15 12:10:00|133.24|132.54|133.15|132.45|133.37|132.67|133.14|132.44|205
1744719300000|2025-04-15 12:15:00|133.14|132.44|132.66|131.96|133.25|132.55|132.62|131.92|220
1744719600000|2025-04-15 12:20:00|132.65|131.95|132.22|131.52|132.73|132.03|132.14|131.44|260
1744719900000|2025-04-15 12:25:00|132.21|131.51|131.98|131.28|132.29|131.59|131.86|131.16|247
1744720200000|2025-04-15 12:30:00|131.96|131.26|132.21|131.51|132.28|131.58|131.68|130.98|254
1744720500000|2025-04-15 12:35:00|132.23|131.53|132.29|131.59|132.46|131.76|132.18|131.48|201
1744720800000|2025-04-15 12:40:00|132.28|131.58|132.34|131.64|132.35|131.65|132.12|131.42|260
1744721100000|2025-04-15 12:45:00|132.35|131.65|132.41|131.71|132.41|131.71|131.95|131.25|231
1744721400000|2025-04-15 12:50:00|132.45|131.75|132.53|131.83|132.76|132.06|132.39|131.69|131
1744721700000|2025-04-15 12:55:00|132.52|131.82|132.9|132.2|133.08|132.38|132.48|131.78|126
1744722000000|2025-04-15 13:00:00|132.91|132.21|132.79|132.09|133.24|132.54|132.71|132.01|243
1744722300000|2025-04-15 13:05:00|132.78|132.08|132.81|132.11|133.19|132.49|132.72|132.02|249
1744722600000|2025-04-15 13:10:00|132.83|132.13|133.12|132.42|133.24|132.54|132.8|132.1|166
1744722900000|2025-04-15 13:15:00|133.11|132.41|132.81|132.11|133.18|132.48|132.72|132.02|167
1744723200000|2025-04-15 13:20:00|132.8|132.1|132.39|131.69|132.81|132.11|132.39|131.69|87
1744723500000|2025-04-15 13:25:00|132.37|131.67|133.04|132.34|133.04|132.34|132.36|131.66|179
1744723800000|2025-04-15 13:30:00|133.05|132.35|133.17|132.47|133.34|132.64|132.44|131.74|434
1744724100000|2025-04-15 13:35:00|133.16|132.46|133.85|133.15|133.88|133.18|132.98|132.28|523
1744724400000|2025-04-15 13:40:00|133.83|133.13|133.7|133|133.94|133.24|133.36|132.66|403
1744724700000|2025-04-15 13:45:00|133.71|133.01|134.72|134.02|134.76|134.06|133.42|132.72|495
1744725000000|2025-04-15 13:50:00|134.7|134|133.21|132.51|134.7|134|133.15|132.45|497
1744725300000|2025-04-15 13:55:00|133.19|132.49|132.46|131.76|133.37|132.67|132.39|131.69|575
1744725600000|2025-04-15 14:00:00|132.41|131.71|131.98|131.28|132.59|131.89|131.58|130.88|422
1744725900000|2025-04-15 14:05:00|132|131.3|132.54|131.84|132.74|132.04|131.65|130.95|503
1744726200000|2025-04-15 14:10:00|132.55|131.85|132.54|131.84|133.05|132.35|132.46|131.76|337
1744726500000|2025-04-15 14:15:00|132.55|131.85|131.21|130.51|132.96|132.26|131.05|130.35|471
1744726800000|2025-04-15 14:20:00|131.2|130.5|131.04|130.34|131.54|130.84|130.66|129.96|645
1744727100000|2025-04-15 14:25:00|131.05|130.35|130.78|130.08|131.12|130.42|130.23|129.53|404
1744727400000|2025-04-15 14:30:00|130.77|130.07|130.74|130.04|131.04|130.34|130.4|129.7|533
1744727700000|2025-04-15 14:35:00|130.73|130.03|130.98|130.28|131.15|130.45|130.57|129.87|424
1744728000000|2025-04-15 14:40:00|130.99|130.29|131.67|130.97|131.74|131.04|130.86|130.16|341
1744728300000|2025-04-15 14:45:00|131.66|130.96|131.39|130.69|131.85|131.15|131.1|130.4|262
1744728600000|2025-04-15 14:50:00|131.38|130.68|131.36|130.66|131.45|130.75|131.19|130.49|285
1744728900000|2025-04-15 14:55:00|131.37|130.67|131.04|130.34|131.56|130.86|131.02|130.32|142
1744729200000|2025-04-15 15:00:00|131.03|130.33|131.38|130.68|131.38|130.68|131.02|130.32|289
1744729500000|2025-04-15 15:05:00|131.39|130.69|131.28|130.58|131.6|130.9|130.66|129.96|248
1744729800000|2025-04-15 15:10:00|131.27|130.57|131.48|130.78|131.57|130.87|131.22|130.52|149
1744730100000|2025-04-15 15:15:00|131.47|130.77|131.72|131.02|131.83|131.13|131.46|130.76|149
1744730400000|2025-04-15 15:20:00|131.75|131.05|131.76|131.06|131.94|131.24|131.62|130.92|187
1744730700000|2025-04-15 15:25:00|131.77|131.07|131.37|130.67|131.77|131.07|131.35|130.65|135
1744731000000|2025-04-15 15:30:00|131.36|130.66|131.06|130.36|131.47|130.77|131.06|130.36|94
1744731300000|2025-04-15 15:35:00|131|130.3|130.56|129.86|131.07|130.37|130.38|129.68|200
1744731600000|2025-04-15 15:40:00|130.55|129.85|130.47|129.77|130.61|129.91|130.42|129.72|146
1744731900000|2025-04-15 15:45:00|130.48|129.78|130.22|129.52|130.61|129.91|130.13|129.43|196
1744732200000|2025-04-15 15:50:00|130.21|129.51|130.13|129.43|130.24|129.54|129.49|128.79|221
1744732500000|2025-04-15 15:55:00|130.11|129.41|129.95|129.25|130.11|129.41|129.63|128.93|209
1744732800000|2025-04-15 16:00:00|129.96|129.26|130.2|129.5|130.34|129.64|129.8|129.1|260
1744733100000|2025-04-15 16:05:00|130.21|129.51|129.99|129.29|130.24|129.54|129.64|128.94|261
1744733400000|2025-04-15 16:10:00|129.98|129.28|130.2|129.5|130.21|129.51|129.88|129.18|306
1744733700000|2025-04-15 16:15:00|130.21|129.51|130.27|129.57|130.35|129.65|130.12|129.42|199
1744734000000|2025-04-15 16:20:00|130.26|129.56|130.06|129.36|130.29|129.59|130.04|129.34|163
1744734300000|2025-04-15 16:25:00|130.07|129.37|130.85|130.15|130.87|130.17|130.07|129.37|197
1744734600000|2025-04-15 16:30:00|130.84|130.14|130.57|129.87|130.9|130.2|130.47|129.77|174
1744734900000|2025-04-15 16:35:00|130.56|129.86|130.35|129.65|130.63|129.93|130.32|129.62|161
1744735200000|2025-04-15 16:40:00|130.34|129.64|130.43|129.73|130.45|129.75|130.23|129.53|123
1744735500000|2025-04-15 16:45:00|130.41|129.71|130.51|129.81|130.62|129.92|130.28|129.58|112
1744735800000|2025-04-15 16:50:00|130.47|129.77|130.35|129.65|130.52|129.82|130.12|129.42|158
1744736100000|2025-04-15 16:55:00|130.34|129.64|130.05|129.35|130.34|129.64|129.9|129.2|121
1744736400000|2025-04-15 17:00:00|130.07|129.37|130.13|129.43|130.19|129.49|129.65|128.95|170
1744736700000|2025-04-15 17:05:00|130.12|129.42|130.04|129.34|130.2|129.5|129.99|129.29|164
1744737000000|2025-04-15 17:10:00|130.03|129.33|130.31|129.61|130.31|129.61|130.03|129.33|185
1744737300000|2025-04-15 17:15:00|130.3|129.6|129.73|129.03|130.33|129.63|129.69|128.99|216
1744737600000|2025-04-15 17:20:00|129.76|129.06|129.28|128.58|129.92|129.22|129.28|128.58|242
1744737900000|2025-04-15 17:25:00|129.27|128.57|129.28|128.58|129.44|128.74|129.13|128.43|204
1744738200000|2025-04-15 17:30:00|129.27|128.57|129.13|128.43|129.45|128.75|129.13|128.43|197
1744738500000|2025-04-15 17:35:00|129.14|128.44|129.47|128.77|129.57|128.87|129.13|128.43|214
1744738800000|2025-04-15 17:40:00|129.48|128.78|129.3|128.6|129.62|128.92|129.3|128.6|152
1744739100000|2025-04-15 17:45:00|129.31|128.61|129.32|128.62|129.51|128.81|129.27|128.57|146
1744739400000|2025-04-15 17:50:00|129.31|128.61|128.52|127.82|129.32|128.62|128.44|127.74|122
1744739700000|2025-04-15 17:55:00|128.51|127.81|128.59|127.89|128.63|127.93|128.36|127.66|169
1744740000000|2025-04-15 18:00:00|128.58|127.88|128.56|127.86|128.83|128.13|128.47|127.77|173
1744740300000|2025-04-15 18:05:00|128.57|127.87|128.85|128.15|128.85|128.15|128.36|127.66|124
1744740600000|2025-04-15 18:10:00|128.87|128.17|128.71|128.01|128.9|128.2|128.59|127.89|151
1744740900000|2025-04-15 18:15:00|128.72|128.02|128.14|127.44|128.72|128.02|127.78|127.08|243
1744741200000|2025-04-15 18:20:00|128.22|127.52|127.72|127.02|128.26|127.56|127.72|127.02|162
1744741500000|2025-04-15 18:25:00|127.73|127.03|127.87|127.17|128.09|127.39|127.73|127.03|88
1744741800000|2025-04-15 18:30:00|127.86|127.16|128.22|127.52|128.22|127.52|127.83|127.13|158
1744742100000|2025-04-15 18:35:00|128.2|127.5|128.11|127.41|128.2|127.5|128.04|127.34|77
1744742400000|2025-04-15 18:40:00|128.1|127.4|128.67|127.97|128.68|127.98|128.1|127.4|98
1744742700000|2025-04-15 18:45:00|128.66|127.96|128.5|127.8|128.83|128.13|128.45|127.75|79
1744743000000|2025-04-15 18:50:00|128.49|127.79|128.5|127.8|128.66|127.96|128.45|127.75|62
1744743300000|2025-04-15 18:55:00|128.49|127.79|128.51|127.81|128.64|127.94|128.45|127.75|63
1744743600000|2025-04-15 19:00:00|128.49|127.79|128.24|127.54|128.49|127.79|128.24|127.54|41
1744743900000|2025-04-15 19:05:00|128.23|127.53|128.64|127.94|129.07|128.37|128.19|127.49|121
1744744200000|2025-04-15 19:10:00|128.63|127.93|128.82|128.12|128.88|128.18|128.36|127.66|150
1744744500000|2025-04-15 19:15:00|128.81|128.11|128.85|128.15|128.88|128.18|128.66|127.96|108
1744744800000|2025-04-15 19:20:00|128.83|128.13|128.22|127.52|128.83|128.13|128.22|127.52|79
1744745100000|2025-04-15 19:25:00|128.21|127.51|128.09|127.39|128.25|127.55|127.8|127.1|130
1744745400000|2025-04-15 19:30:00|128.08|127.38|128.27|127.57|128.31|127.61|128.05|127.35|79
1744745700000|2025-04-15 19:35:00|128.26|127.56|128.26|127.56|128.28|127.58|128.1|127.4|37
1744746000000|2025-04-15 19:40:00|128.25|127.55|128.26|127.56|128.35|127.65|128.25|127.55|22
1744746300000|2025-04-15 19:45:00|128.2|127.5|127.86|127.16|128.2|127.5|127.86|127.16|42
1744746600000|2025-04-15 19:50:00|127.87|127.17|128.35|127.65|128.35|127.65|127.86|127.16|109
1744746900000|2025-04-15 19:55:00|128.36|127.66|128.35|127.65|128.41|127.71|128.35|127.65|36
1744747200000|2025-04-15 20:00:00|128.3|127.6|128.2|127.5|128.41|127.71|128.16|127.46|107
1744747500000|2025-04-15 20:05:00|128.19|127.49|128.19|127.49|128.61|127.91|128.18|127.48|128
1744747800000|2025-04-15 20:10:00|128.17|127.47|128.49|127.79|128.5|127.8|128.11|127.41|77
1744748100000|2025-04-15 20:15:00|128.48|127.78|128.54|127.84|128.59|127.89|128.37|127.67|73
1744748400000|2025-04-15 20:20:00|128.57|127.87|128.5|127.8|128.57|127.87|128.45|127.75|46
1744748700000|2025-04-15 20:25:00|128.49|127.79|128.33|127.63|128.52|127.82|128.29|127.59|76
1744749000000|2025-04-15 20:30:00|128.32|127.62|128.47|127.77|128.51|127.81|128.26|127.56|64
1744749300000|2025-04-15 20:35:00|128.49|127.79|128.63|127.93|128.63|127.93|128.49|127.79|17
1744749600000|2025-04-15 20:40:00|128.64|127.94|128.64|127.94|128.7|128|128.58|127.88|39
1744749900000|2025-04-15 20:45:00|128.61|127.91|128.11|127.41|128.61|127.91|128.11|127.41|58
1744750200000|2025-04-15 20:50:00|128.1|127.4|127.53|126.83|128.1|127.4|127.53|126.83|167
1744750500000|2025-04-15 20:55:00|127.5|126.8|128.08|127.38|128.09|127.39|127.24|126.54|172
1744750800000|2025-04-15 21:00:00|128.1|127.4|128.38|127.68|128.54|127.84|128.05|127.35|217
1744751100000|2025-04-15 21:05:00|128.41|127.71|128|127.3|128.43|127.73|128|127.3|192
1744751400000|2025-04-15 21:10:00|128.02|127.32|128.26|127.56|128.33|127.63|128.02|127.32|111
1744751700000|2025-04-15 21:15:00|128.25|127.55|128.37|127.67|128.37|127.67|127.81|127.11|181
1744752000000|2025-04-15 21:20:00|128.38|127.68|128.51|127.81|128.6|127.9|128.17|127.47|125
1744752300000|2025-04-15 21:25:00|128.5|127.8|128.64|127.94|128.67|127.97|128.46|127.76|74
1744752600000|2025-04-15 21:30:00|128.65|127.95|128.84|128.14|128.96|128.26|128.57|127.87|53
1744752900000|2025-04-15 21:35:00|128.83|128.13|128.77|128.07|128.87|128.17|128.65|127.95|81
1744753200000|2025-04-15 21:40:00|128.78|128.08|128.68|127.98|128.78|128.08|128.64|127.94|38
1744753500000|2025-04-15 21:45:00|128.67|127.97|128.58|127.88|128.75|128.05|128.54|127.84|94
1744753800000|2025-04-15 21:50:00|128.57|127.87|128.38|127.68|128.6|127.9|128.38|127.68|30
1744754100000|2025-04-15 21:55:00|128.39|127.69|128.49|127.79|128.76|128.06|128.39|127.69|78
1744754400000|2025-04-15 22:00:00|128.47|127.77|128.23|127.53|128.47|127.77|127.93|127.23|259
1744754700000|2025-04-15 22:05:00|128.21|127.51|127.67|126.97|128.31|127.61|127.67|126.97|197
1744755000000|2025-04-15 22:10:00|127.66|126.96|127.56|126.86|127.82|127.12|127.51|126.81|192
1744755300000|2025-04-15 22:15:00|127.55|126.85|127.45|126.75|127.63|126.93|127.32|126.62|179
1744755600000|2025-04-15 22:20:00|127.44|126.74|126.96|126.26|127.44|126.74|126.96|126.26|112
1744755900000|2025-04-15 22:25:00|126.95|126.25|127.2|126.5|127.2|126.5|126.86|126.16|142
1744756200000|2025-04-15 22:30:00|127.21|126.51|127.39|126.69|127.39|126.69|127.11|126.41|167
1744756500000|2025-04-15 22:35:00|127.38|126.68|127.1|126.4|127.38|126.68|127|126.3|171
1744756800000|2025-04-15 22:40:00|127.11|126.41|127.36|126.66|127.39|126.69|127.1|126.4|50
1744757100000|2025-04-15 22:45:00|127.37|126.67|126.66|125.96|127.39|126.69|126.66|125.96|146
1744757400000|2025-04-15 22:50:00|126.67|125.97|126.45|125.75|126.74|126.04|126.3|125.6|196
1744757700000|2025-04-15 22:55:00|126.46|125.76|126.89|126.19|126.93|126.23|126.37|125.67|158
1744758000000|2025-04-15 23:00:00|126.84|126.14|126.91|126.21|127|126.3|126.72|126.02|144
1744758300000|2025-04-15 23:05:00|126.86|126.16|126.89|126.19|126.93|126.23|126.51|125.81|200
1744758600000|2025-04-15 23:10:00|126.88|126.18|127.13|126.43|127.13|126.43|126.73|126.03|151
1744758900000|2025-04-15 23:15:00|127.15|126.45|126.86|126.16|127.17|126.47|126.74|126.04|198
1744759200000|2025-04-15 23:20:00|126.85|126.15|127.16|126.46|127.22|126.52|126.8|126.1|151
1744759500000|2025-04-15 23:25:00|127.17|126.47|127.32|126.62|127.32|126.62|127.04|126.34|186
1744759800000|2025-04-15 23:30:00|127.33|126.63|127.36|126.66|127.44|126.74|127.17|126.47|197
1744760100000|2025-04-15 23:35:00|127.37|126.67|127.21|126.51|127.39|126.69|127.06|126.36|189
1744760400000|2025-04-15 23:40:00|127.2|126.5|126.82|126.12|127.26|126.56|126.64|125.94|158
1744760700000|2025-04-15 23:45:00|126.81|126.11|126.61|125.91|126.83|126.13|126.43|125.73|162
1744761000000|2025-04-15 23:50:00|126.6|125.9|126.5|125.8|126.61|125.91|126.39|125.69|152
1744761300000|2025-04-15 23:55:00|126.49|125.79|126.46|125.76|126.68|125.98|126.43|125.73|127
1744761600000|2025-04-16 00:00:00|126.45|125.75|126.61|125.91|126.85|126.15|126.18|125.48|217
1744761900000|2025-04-16 00:05:00|126.62|125.92|126.45|125.75|126.62|125.92|126.18|125.48|245
1744762200000|2025-04-16 00:10:00|126.41|125.71|126.1|125.4|126.49|125.79|126.03|125.33|227
1744762500000|2025-04-16 00:15:00|126.14|125.44|126.17|125.47|126.33|125.63|125.95|125.25|300
1744762800000|2025-04-16 00:20:00|126.13|125.43|127.22|126.52|127.24|126.54|126.06|125.36|363
1744763100000|2025-04-16 00:25:00|127.23|126.53|127.4|126.7|127.46|126.76|127.05|126.35|357
1744763400000|2025-04-16 00:30:00|127.41|126.71|127.4|126.7|127.68|126.98|127.19|126.49|326
1744763700000|2025-04-16 00:35:00|127.39|126.69|127.3|126.6|127.39|126.69|127|126.3|301
1744764000000|2025-04-16 00:40:00|127.31|126.61|126.85|126.15|127.31|126.61|126.79|126.09|210
1744764300000|2025-04-16 00:45:00|126.86|126.16|126.74|126.04|126.93|126.23|126.62|125.92|231
1744764600000|2025-04-16 00:50:00|126.73|126.03|126.56|125.86|126.74|126.04|126.35|125.65|242
1744764900000|2025-04-16 00:55:00|126.58|125.88|125.53|124.83|126.58|125.88|125.49|124.79|192
1744765200000|2025-04-16 01:00:00|125.52|124.82|125.69|124.99|125.74|125.04|125.15|124.45|403
1744765500000|2025-04-16 01:05:00|125.7|125|126.22|125.52|126.23|125.53|125.41|124.71|367
1744765800000|2025-04-16 01:10:00|126.21|125.51|126.08|125.38|126.31|125.61|125.96|125.26|207
1744766100000|2025-04-16 01:15:00|126.09|125.39|126.37|125.67|126.41|125.71|126.02|125.32|240
1744766400000|2025-04-16 01:20:00|126.38|125.68|126.74|126.04|126.74|126.04|126.29|125.59|190
1744766700000|2025-04-16 01:25:00|126.73|126.03|126.68|125.98|126.86|126.16|126.62|125.92|159
1744767000000|2025-04-16 01:30:00|126.66|125.96|126.16|125.46|126.66|125.96|126.1|125.4|253
1744767300000|2025-04-16 01:35:00|126.18|125.48|126.25|125.55|126.37|125.67|125.73|125.03|357
1744767600000|2025-04-16 01:40:00|126.26|125.56|126.05|125.35|126.33|125.63|125.85|125.15|259
1744767900000|2025-04-16 01:45:00|126.06|125.36|126.67|125.97|126.76|126.06|126.01|125.31|221
1744768200000|2025-04-16 01:50:00|126.68|125.98|126.5|125.8|126.74|126.04|126.43|125.73|228
1744768500000|2025-04-16 01:55:00|126.49|125.79|126.55|125.85|126.59|125.89|126.31|125.61|110
1744768800000|2025-04-16 02:00:00|126.56|125.86|126.71|126.01|126.87|126.17|126.47|125.77|145
1744769100000|2025-04-16 02:05:00|126.7|126|126.96|126.26|126.99|126.29|126.41|125.71|259
1744769400000|2025-04-16 02:10:00|126.92|126.22|127.01|126.31|127.03|126.33|126.77|126.07|94
1744769700000|2025-04-16 02:15:00|126.96|126.26|126.39|125.69|126.96|126.26|126.36|125.66|192
1744770000000|2025-04-16 02:20:00|126.4|125.7|126.73|126.03|126.76|126.06|126.4|125.7|174
1744770300000|2025-04-16 02:25:00|126.72|126.02|126.99|126.29|126.99|126.29|126.66|125.96|102
1744770600000|2025-04-16 02:30:00|126.98|126.28|127.07|126.37|127.14|126.44|126.96|126.26|93
1744770900000|2025-04-16 02:35:00|127.06|126.36|126.58|125.88|127.07|126.37|126.56|125.86|122
1744771200000|2025-04-16 02:40:00|126.59|125.89|126.26|125.56|126.67|125.97|126.22|125.52|129
1744771500000|2025-04-16 02:45:00|126.25|125.55|126.61|125.91|126.64|125.94|126.16|125.46|131
1744771800000|2025-04-16 02:50:00|126.62|125.92|127.09|126.39|127.42|126.72|126.61|125.91|75
1744772100000|2025-04-16 02:55:00|127.07|126.37|127.34|126.64|127.42|126.72|127.04|126.34|124
1744772400000|2025-04-16 03:00:00|127.36|126.66|127.29|126.59|127.42|126.72|127.16|126.46|124
1744772700000|2025-04-16 03:05:00|127.25|126.55|127.37|126.67|127.4|126.7|127.1|126.4|122
1744773000000|2025-04-16 03:10:00|127.4|126.7|127.5|126.8|127.54|126.84|127.32|126.62|61
1744773300000|2025-04-16 03:15:00|127.53|126.83|127.5|126.8|127.58|126.88|127.48|126.78|59
1744773600000|2025-04-16 03:20:00|127.49|126.79|127.2|126.5|127.49|126.79|127.19|126.49|67
1744773900000|2025-04-16 03:25:00|127.22|126.52|126.97|126.27|127.33|126.63|126.88|126.18|98
1744774200000|2025-04-16 03:30:00|126.96|126.26|126.81|126.11|127.07|126.37|126.79|126.09|89
1744774500000|2025-04-16 03:35:00|126.8|126.1|127.06|126.36|127.08|126.38|126.77|126.07|99
1744774800000|2025-04-16 03:40:00|127.03|126.33|126.81|126.11|127.03|126.33|126.77|126.07|38
1744775100000|2025-04-16 03:45:00|126.78|126.08|126.77|126.07|126.83|126.13|126.61|125.91|70
1744775400000|2025-04-16 03:50:00|126.76|126.06|126.76|126.06|126.78|126.08|126.61|125.91|89
1744775700000|2025-04-16 03:55:00|126.75|126.05|126.8|126.1|126.86|126.16|126.65|125.95|75
1744776000000|2025-04-16 04:00:00|126.79|126.09|126.85|126.15|126.88|126.18|126.64|125.94|70
1744776300000|2025-04-16 04:05:00|126.84|126.14|126.73|126.03|127.04|126.34|126.73|126.03|179
1744776600000|2025-04-16 04:10:00|126.74|126.04|126.49|125.79|126.76|126.06|126.49|125.79|117
1744776900000|2025-04-16 04:15:00|126.48|125.78|126.12|125.42|126.48|125.78|126.04|125.34|161
1744777200000|2025-04-16 04:20:00|126.11|125.41|126|125.3|126.11|125.41|125.86|125.16|127
1744777500000|2025-04-16 04:25:00|126.01|125.31|126.17|125.47|126.28|125.58|125.99|125.29|133
1744777800000|2025-04-16 04:30:00|126.18|125.48|126.15|125.45|126.3|125.6|126.02|125.32|142
1744778100000|2025-04-16 04:35:00|126.16|125.46|125.85|125.15|126.18|125.48|125.61|124.91|167
1744778400000|2025-04-16 04:40:00|125.84|125.14|125.64|124.94|125.88|125.18|125.53|124.83|173
1744778700000|2025-04-16 04:45:00|125.65|124.95|125.91|125.21|125.95|125.25|125.52|124.82|126
1744779000000|2025-04-16 04:50:00|125.94|125.24|126.04|125.34|126.07|125.37|125.91|125.21|91
1744779300000|2025-04-16 04:55:00|126.03|125.33|126.21|125.51|126.21|125.51|125.94|125.24|54
1744779600000|2025-04-16 05:00:00|126.23|125.53|126.44|125.74|126.48|125.78|126.13|125.43|157
1744779900000|2025-04-16 05:05:00|126.47|125.77|126.53|125.83|126.65|125.95|126.34|125.64|170
1744780200000|2025-04-16 05:10:00|126.54|125.84|126.67|125.97|126.76|126.06|126.51|125.81|106
1744780500000|2025-04-16 05:15:00|126.66|125.96|126.51|125.81|126.92|126.22|126.48|125.78|121
1744780800000|2025-04-16 05:20:00|126.47|125.77|125.07|124.37|126.47|125.77|124.86|124.16|349
1744781100000|2025-04-16 05:25:00|125.06|124.36|125.35|124.65|125.35|124.65|124.95|124.25|335
1744781400000|2025-04-16 05:30:00|125.37|124.67|125.29|124.59|125.44|124.74|124.94|124.24|357
1744781700000|2025-04-16 05:35:00|125.31|124.61|125.83|125.13|125.93|125.23|125.31|124.61|257
1744782000000|2025-04-16 05:40:00|125.84|125.14|125.61|124.91|125.87|125.17|125.61|124.91|129
1744782300000|2025-04-16 05:45:00|125.59|124.89|125.65|124.95|125.86|125.16|125.58|124.88|260
1744782600000|2025-04-16 05:50:00|125.63|124.93|125.69|124.99|125.74|125.04|125.53|124.83|265
1744782900000|2025-04-16 05:55:00|125.68|124.98|125.74|125.04|125.77|125.07|125.56|124.86|202
1744783200000|2025-04-16 06:00:00|125.71|125.01|125.78|125.08|125.84|125.14|125.46|124.76|214
1744783500000|2025-04-16 06:05:00|125.79|125.09|125.59|124.89|125.88|125.18|125.53|124.83|208
1744783800000|2025-04-16 06:10:00|125.58|124.88|126.12|125.42|126.12|125.42|125.58|124.88|64
1744784100000|2025-04-16 06:15:00|126.11|125.41|126.05|125.35|126.22|125.52|125.96|125.26|161
1744784400000|2025-04-16 06:20:00|126.04|125.34|126.35|125.65|126.41|125.71|125.98|125.28|244
1744784700000|2025-04-16 06:25:00|126.33|125.63|126.03|125.33|126.33|125.63|126.03|125.33|98
1744785000000|2025-04-16 06:30:00|126.04|125.34|126.33|125.63|126.4|125.7|126.04|125.34|168
1744785300000|2025-04-16 06:35:00|126.34|125.64|126.33|125.63|126.37|125.67|126.29|125.59|92
1744785600000|2025-04-16 06:40:00|126.34|125.64|126.32|125.62|126.41|125.71|126.3|125.6|116
1744785900000|2025-04-16 06:45:00|126.31|125.61|126.53|125.83|126.53|125.83|126.22|125.52|93
1744786200000|2025-04-16 06:50:00|126.54|125.84|126.61|125.91|126.69|125.99|126.54|125.84|57
1744786500000|2025-04-16 06:55:00|126.62|125.92|126.43|125.73|126.69|125.99|126.38|125.68|98
1744786800000|2025-04-16 07:00:00|126.45|125.75|126.21|125.51|126.69|125.99|126.21|125.51|123
1744787100000|2025-04-16 07:05:00|126.17|125.47|125.92|125.22|126.17|125.47|125.91|125.21|84
1744787400000|2025-04-16 07:10:00|125.91|125.21|125.95|125.25|126.07|125.37|125.89|125.19|126
1744787700000|2025-04-16 07:15:00|125.94|125.24|125.69|124.99|125.94|125.24|125.62|124.92|126
1744788000000|2025-04-16 07:20:00|125.68|124.98|125.36|124.66|125.78|125.08|125.36|124.66|80
1744788300000|2025-04-16 07:25:00|125.35|124.65|125.32|124.62|125.35|124.65|125.24|124.54|56
1744788600000|2025-04-16 07:30:00|125.33|124.63|125.48|124.78|125.63|124.93|125.28|124.58|61
1744788900000|2025-04-16 07:35:00|125.44|124.74|125.03|124.33|125.44|124.74|125.03|124.33|113
1744789200000|2025-04-16 07:40:00|125.05|124.35|125.4|124.7|125.52|124.82|125.05|124.35|192
1744789500000|2025-04-16 07:45:00|125.41|124.71|125.33|124.63|125.46|124.76|125.1|124.4|144
1744789800000|2025-04-16 07:50:00|125.32|124.62|125.24|124.54|125.39|124.69|125.22|124.52|77
1744790100000|2025-04-16 07:55:00|125.25|124.55|125.11|124.41|125.28|124.58|124.95|124.25|65
1744790400000|2025-04-16 08:00:00|125.12|124.42|124.82|124.12|125.35|124.65|124.78|124.08|200
1744790700000|2025-04-16 08:05:00|124.81|124.11|124.51|123.81|124.92|124.22|124.25|123.55|181
1744791000000|2025-04-16 08:10:00|124.49|123.79|124.15|123.45|124.49|123.79|123.9|123.2|101
1744791300000|2025-04-16 08:15:00|124.14|123.44|124.04|123.34|124.46|123.76|123.9|123.2|118
1744791600000|2025-04-16 08:20:00|124.02|123.32|124.34|123.64|124.34|123.64|123.98|123.28|69
1744791900000|2025-04-16 08:25:00|124.37|123.67|124.75|124.05|125.19|124.49|124.32|123.62|164
1744792200000|2025-04-16 08:30:00|124.77|124.07|125.11|124.41|125.45|124.75|124.77|124.07|153
1744792500000|2025-04-16 08:35:00|125.09|124.39|125.3|124.6|125.33|124.63|125.06|124.36|304
1744792800000|2025-04-16 08:40:00|125.29|124.59|125.73|125.03|125.99|125.29|125.16|124.46|256
1744793100000|2025-04-16 08:45:00|125.71|125.01|125.47|124.77|125.97|125.27|125.43|124.73|316
1744793400000|2025-04-16 08:50:00|125.46|124.76|125.28|124.58|125.64|124.94|125.28|124.58|175
1744793700000|2025-04-16 08:55:00|125.22|124.52|125.47|124.77|125.47|124.77|125.1|124.4|142
1744794000000|2025-04-16 09:00:00|125.48|124.78|125.56|124.86|125.69|124.99|125.47|124.77|214
1744794300000|2025-04-16 09:05:00|125.55|124.85|125.83|125.13|125.99|125.29|125.48|124.78|208
1744794600000|2025-04-16 09:10:00|125.86|125.16|125.66|124.96|125.95|125.25|125.5|124.8|212
1744794900000|2025-04-16 09:15:00|125.68|124.98|125.65|124.95|125.97|125.27|125.56|124.86|232
1744795200000|2025-04-16 09:20:00|125.66|124.96|125.36|124.66|125.8|125.1|125.36|124.66|197
1744795500000|2025-04-16 09:25:00|125.33|124.63|125.52|124.82|125.59|124.89|125.3|124.6|229
1744795800000|2025-04-16 09:30:00|125.53|124.83|125.46|124.76|125.54|124.84|125.27|124.57|180
1744796100000|2025-04-16 09:35:00|125.45|124.75|125.62|124.92|125.65|124.95|125.45|124.75|60
1744796400000|2025-04-16 09:40:00|125.64|124.94|125.33|124.63|125.73|125.03|125.31|124.61|84
1744796700000|2025-04-16 09:45:00|125.32|124.62|124.85|124.15|125.39|124.69|124.83|124.13|158
1744797000000|2025-04-16 09:50:00|124.86|124.16|124.92|124.22|124.97|124.27|124.73|124.03|173
1744797300000|2025-04-16 09:55:00|124.93|124.23|124.73|124.03|124.99|124.29|124.73|124.03|140
1744797600000|2025-04-16 10:00:00|124.68|123.98|125.3|124.6|125.32|124.62|124.59|123.89|197
1744797900000|2025-04-16 10:05:00|125.29|124.59|125.23|124.53|125.36|124.66|125.04|124.34|157
1744798200000|2025-04-16 10:10:00|125.24|124.54|125.42|124.72|125.42|124.72|125.24|124.54|98
1744798500000|2025-04-16 10:15:00|125.41|124.71|125.79|125.09|125.79|125.09|125.36|124.66|145
1744798800000|2025-04-16 10:20:00|125.81|125.11|125.95|125.25|126.15|125.45|125.74|125.04|186
1744799100000|2025-04-16 10:25:00|125.94|125.24|125.91|125.21|126.08|125.38|125.87|125.17|158
1744799400000|2025-04-16 10:30:00|125.9|125.2|125.88|125.18|126.01|125.31|125.77|125.07|177
1744799700000|2025-04-16 10:35:00|125.89|125.19|125.8|125.1|125.97|125.27|125.76|125.06|147
1744800000000|2025-04-16 10:40:00|125.79|125.09|125.75|125.05|125.8|125.1|125.69|124.99|90
1744800300000|2025-04-16 10:45:00|125.74|125.04|125.96|125.26|126.01|125.31|125.72|125.02|95
1744800600000|2025-04-16 10:50:00|125.97|125.27|126.16|125.46|126.22|125.52|125.92|125.22|82
1744800900000|2025-04-16 10:55:00|126.17|125.47|126.22|125.52|126.22|125.52|126.16|125.46|28
1744801200000|2025-04-16 11:00:00|126.24|125.54|126.2|125.5|126.41|125.71|126.1|125.4|187
1744801500000|2025-04-16 11:05:00|126.19|125.49|126.15|125.45|126.25|125.55|125.97|125.27|206
1744801800000|2025-04-16 11:10:00|126.14|125.44|126.08|125.38|126.29|125.59|126|125.3|110
1744802100000|2025-04-16 11:15:00|126.1|125.4|126.08|125.38|126.18|125.48|125.96|125.26|152
1744802400000|2025-04-16 11:20:00|126.1|125.4|125.74|125.04|126.1|125.4|125.74|125.04|82
1744802700000|2025-04-16 11:25:00|125.71|125.01|125.54|124.84|125.71|125.01|125.43|124.73|145
1744803000000|2025-04-16 11:30:00|125.55|124.85|125.48|124.78|125.57|124.87|125.48|124.78|100
1744803300000|2025-04-16 11:35:00|125.44|124.74|125.45|124.75|125.45|124.75|125.31|124.61|101
1744803600000|2025-04-16 11:40:00|125.47|124.77|126.14|125.44|126.27|125.57|125.47|124.77|92
1744803900000|2025-04-16 11:45:00|126.15|125.45|126.91|126.21|126.93|126.23|126.15|125.45|173
1744804200000|2025-04-16 11:50:00|126.92|126.22|126.55|125.85|126.93|126.23|126.4|125.7|218
1744804500000|2025-04-16 11:55:00|126.54|125.84|126.61|125.91|126.63|125.93|126.49|125.79|95
1744804800000|2025-04-16 12:00:00|126.64|125.94|126.58|125.88|126.89|126.19|126.44|125.74|278
1744805100000|2025-04-16 12:05:00|126.6|125.9|126.59|125.89|126.67|125.97|126.26|125.56|258
1744805400000|2025-04-16 12:10:00|126.58|125.88|126.13|125.43|126.58|125.88|126.13|125.43|191
1744805700000|2025-04-16 12:15:00|126.14|125.44|126.34|125.64|126.38|125.68|126.14|125.44|132
1744806000000|2025-04-16 12:20:00|126.33|125.63|126.64|125.94|126.67|125.97|126.3|125.6|155
1744806300000|2025-04-16 12:25:00|126.67|125.97|126.74|126.04|126.86|126.16|126.66|125.96|81
1744806600000|2025-04-16 12:30:00|126.76|126.06|126.47|125.77|126.81|126.11|126.37|125.67|213
1744806900000|2025-04-16 12:35:00|126.48|125.78|126.23|125.53|126.68|125.98|126.2|125.5|168
1744807200000|2025-04-16 12:40:00|126.26|125.56|126.02|125.32|126.26|125.56|125.94|125.24|132
1744807500000|2025-04-16 12:45:00|126.01|125.31|125.71|125.01|126.01|125.31|125.71|125.01|193
1744807800000|2025-04-16 12:50:00|125.7|125|125.85|125.15|125.85|125.15|125.59|124.89|118
1744808100000|2025-04-16 12:55:00|125.88|125.18|125.59|124.89|126.04|125.34|125.59|124.89|159
1744808400000|2025-04-16 13:00:00|125.6|124.9|125.67|124.97|125.77|125.07|125.48|124.78|174
1744808700000|2025-04-16 13:05:00|125.66|124.96|125.67|124.97|125.68|124.98|125.58|124.88|95
1744809000000|2025-04-16 13:10:00|125.7|125|125.69|124.99|125.91|125.21|125.65|124.95|82
1744809300000|2025-04-16 13:15:00|125.65|124.95|125.27|124.57|125.87|125.17|125.26|124.56|149
1744809600000|2025-04-16 13:20:00|125.26|124.56|125.44|124.74|125.45|124.75|125.23|124.53|123
1744809900000|2025-04-16 13:25:00|125.43|124.73|125.21|124.51|125.53|124.83|125.05|124.35|146
1744810200000|2025-04-16 13:30:00|125.2|124.5|125.57|124.87|125.57|124.87|124.88|124.18|364
1744810500000|2025-04-16 13:35:00|125.53|124.83|126.1|125.4|126.12|125.42|125.34|124.64|479
1744810800000|2025-04-16 13:40:00|126.09|125.39|126.18|125.48|126.5|125.8|125.87|125.17|270
1744811100000|2025-04-16 13:45:00|126.21|125.51|125.96|125.26|126.23|125.53|125.62|124.92|293
1744811400000|2025-04-16 13:50:00|125.9|125.2|125.09|124.39|125.9|125.2|125|124.3|240
1744811700000|2025-04-16 13:55:00|125.1|124.4|125.04|124.34|125.36|124.66|124.94|124.24|180
1744812000000|2025-04-16 14:00:00|125|124.3|125.42|124.72|125.43|124.73|124.97|124.27|211
1744812300000|2025-04-16 14:05:00|125.44|124.74|125.8|125.1|126.12|125.42|125.44|124.74|252
1744812600000|2025-04-16 14:10:00|125.78|125.08|125.76|125.06|126.14|125.44|125.74|125.04|228
1744812900000|2025-04-16 14:15:00|125.78|125.08|125.85|125.15|125.9|125.2|125.45|124.75|258
1744813200000|2025-04-16 14:20:00|125.86|125.16|126.91|126.21|126.93|126.23|125.81|125.11|216
1744813500000|2025-04-16 14:25:00|126.92|126.22|126.94|126.24|127.12|126.42|126.7|126|161
1744813800000|2025-04-16 14:30:00|126.96|126.26|127.8|127.1|127.8|127.1|126.96|126.26|354
1744814100000|2025-04-16 14:35:00|127.83|127.13|127.27|126.57|128.12|127.42|127.01|126.31|231
1744814400000|2025-04-16 14:40:00|127.29|126.59|127.97|127.27|127.98|127.28|127.17|126.47|333
1744814700000|2025-04-16 14:45:00|127.96|127.26|127.78|127.08|128.03|127.33|127.6|126.9|487
1744815000000|2025-04-16 14:50:00|127.79|127.09|128.14|127.44|128.39|127.69|127.75|127.05|289
1744815300000|2025-04-16 14:55:00|128.15|127.45|128.18|127.48|128.38|127.68|127.69|126.99|347
1744815600000|2025-04-16 15:00:00|128.19|127.49|128.51|127.81|128.69|127.99|128.19|127.49|246
1744815900000|2025-04-16 15:05:00|128.52|127.82|128.45|127.75|128.55|127.85|128.14|127.44|205
1744816200000|2025-04-16 15:10:00|128.46|127.76|128.41|127.71|128.91|128.21|128.33|127.63|288
1744816500000|2025-04-16 15:15:00|128.42|127.72|128.56|127.86|128.91|128.21|128.14|127.44|285
1744816800000|2025-04-16 15:20:00|128.55|127.85|129.04|128.34|129.11|128.41|128.33|127.63|240
1744817100000|2025-04-16 15:25:00|129.05|128.35|129.49|128.79|129.85|129.15|129.04|128.34|447
1744817400000|2025-04-16 15:30:00|129.52|128.82|129.05|128.35|129.64|128.94|128.74|128.04|381
1744817700000|2025-04-16 15:35:00|129.04|128.34|129.26|128.56|129.56|128.86|129.04|128.34|409
1744818000000|2025-04-16 15:40:00|129.27|128.57|129.07|128.37|129.41|128.71|128.97|128.27|205
1744818300000|2025-04-16 15:45:00|129.06|128.36|128.75|128.05|129.11|128.41|128.75|128.05|184
1744818600000|2025-04-16 15:50:00|128.76|128.06|128.59|127.89|129.19|128.49|128.56|127.86|270
1744818900000|2025-04-16 15:55:00|128.61|127.91|128.72|128.02|128.99|128.29|128.61|127.91|203
1744819200000|2025-04-16 16:00:00|128.76|128.06|129.36|128.66|129.36|128.66|128.7|128|268
1744819500000|2025-04-16 16:05:00|129.35|128.65|129.12|128.42|129.35|128.65|128.62|127.92|353
1744819800000|2025-04-16 16:10:00|129.15|128.45|129.03|128.33|129.43|128.73|128.91|128.21|231
1744820100000|2025-04-16 16:15:00|129.04|128.34|128.74|128.04|129.19|128.49|128.65|127.95|177
1744820400000|2025-04-16 16:20:00|128.73|128.03|128.46|127.76|128.96|128.26|128.2|127.5|343
1744820700000|2025-04-16 16:25:00|128.45|127.75|128.63|127.93|128.92|128.22|128.44|127.74|232
1744821000000|2025-04-16 16:30:00|128.64|127.94|128.69|127.99|128.96|128.26|128.56|127.86|293
1744821300000|2025-04-16 16:35:00|128.67|127.97|127.56|126.86|128.79|128.09|127.56|126.86|186
1744821600000|2025-04-16 16:40:00|127.54|126.84|127.98|127.28|127.98|127.28|127.4|126.7|247
1744821900000|2025-04-16 16:45:00|127.97|127.27|128.15|127.45|128.16|127.46|127.86|127.16|198
1744822200000|2025-04-16 16:50:00|128.13|127.43|129.03|128.33|129.07|128.37|128.1|127.4|180
1744822500000|2025-04-16 16:55:00|129.04|128.34|129.15|128.45|129.68|128.98|129.04|128.34|190
1744822800000|2025-04-16 17:00:00|129.14|128.44|129.86|129.16|129.86|129.16|129.06|128.36|354
1744823100000|2025-04-16 17:05:00|129.85|129.15|129.4|128.7|129.98|129.28|129.3|128.6|263
1744823400000|2025-04-16 17:10:00|129.41|128.71|129.5|128.8|129.63|128.93|129.28|128.58|311
1744823700000|2025-04-16 17:15:00|129.51|128.81|130.53|129.83|130.53|129.83|129.51|128.81|201
1744824000000|2025-04-16 17:20:00|130.54|129.84|130.79|130.09|131.16|130.46|130.44|129.74|311
1744824300000|2025-04-16 17:25:00|130.81|130.11|130.75|130.05|130.93|130.23|130.53|129.83|292
1744824600000|2025-04-16 17:30:00|130.68|129.98|129.15|128.45|131|130.3|129.11|128.41|533
1744824900000|2025-04-16 17:35:00|129.14|128.44|128.88|128.18|129.7|129|128.86|128.16|398
1744825200000|2025-04-16 17:40:00|128.89|128.19|127.5|126.8|128.89|128.19|127.16|126.46|543
1744825500000|2025-04-16 17:45:00|127.51|126.81|126.67|125.97|127.51|126.81|126.28|125.58|576
1744825800000|2025-04-16 17:50:00|126.69|125.99|126.22|125.52|126.71|126.01|125.89|125.19|709
1744826100000|2025-04-16 17:55:00|126.21|125.51|125.51|124.81|126.28|125.58|125.24|124.54|513
1744826400000|2025-04-16 18:00:00|125.52|124.82|126.94|126.24|126.94|126.24|125.46|124.76|639
1744826700000|2025-04-16 18:05:00|126.95|126.25|127.15|126.45|127.63|126.93|126.46|125.76|609
1744827000000|2025-04-16 18:10:00|127.21|126.51|128.04|127.34|128.36|127.66|127.21|126.51|677
1744827300000|2025-04-16 18:15:00|128.05|127.35|127.02|126.32|128.09|127.39|126.6|125.9|492
1744827600000|2025-04-16 18:20:00|127.01|126.31|128.35|127.65|128.35|127.65|126.72|126.02|456
1744827900000|2025-04-16 18:25:00|128.34|127.64|128.79|128.09|129.14|128.44|128.19|127.49|365
1744828200000|2025-04-16 18:30:00|128.76|128.06|128.49|127.79|128.88|128.18|128.1|127.4|648
1744828500000|2025-04-16 18:35:00|128.51|127.81|127.89|127.19|128.55|127.85|127.76|127.06|517
1744828800000|2025-04-16 18:40:00|127.84|127.14|127.59|126.89|128.16|127.46|127.22|126.52|447
1744829100000|2025-04-16 18:45:00|127.57|126.87|127.97|127.27|128.05|127.35|127.51|126.81|537
1744829400000|2025-04-16 18:50:00|127.96|127.26|128.54|127.84|128.54|127.84|127.78|127.08|357
1744829700000|2025-04-16 18:55:00|128.55|127.85|128.95|128.25|129.07|128.37|128.5|127.8|269
1744830000000|2025-04-16 19:00:00|128.93|128.23|128.98|128.28|129.57|128.87|128.92|128.22|306
1744830300000|2025-04-16 19:05:00|128.99|128.29|129.32|128.62|129.54|128.84|128.94|128.24|324
1744830600000|2025-04-16 19:10:00|129.31|128.61|130|129.3|130.15|129.45|129.1|128.4|305
1744830900000|2025-04-16 19:15:00|130.01|129.31|129.64|128.94|130.31|129.61|129.43|128.73|241
1744831200000|2025-04-16 19:20:00|129.65|128.95|129.39|128.69|129.92|129.22|129.19|128.49|243
1744831500000|2025-04-16 19:25:00|129.38|128.68|129.58|128.88|129.58|128.88|129.1|128.4|268
1744831800000|2025-04-16 19:30:00|129.61|128.91|130.1|129.4|130.23|129.53|129.4|128.7|318
1744832100000|2025-04-16 19:35:00|130.11|129.41|130.61|129.91|130.62|129.92|130.03|129.33|164
1744832400000|2025-04-16 19:40:00|130.62|129.92|130.88|130.18|131.01|130.31|130.4|129.7|172
1744832700000|2025-04-16 19:45:00|130.89|130.19|132.84|132.14|132.84|132.14|130.88|130.18|288
1744833000000|2025-04-16 19:50:00|132.85|132.15|133.46|132.76|133.85|133.15|132.85|132.15|466
1744833300000|2025-04-16 19:55:00|133.44|132.74|132.77|132.07|134.14|133.44|132.77|132.07|382
1744833600000|2025-04-16 20:00:00|132.76|132.06|132.85|132.15|133.35|132.65|132.74|132.04|401
1744833900000|2025-04-16 20:05:00|132.82|132.12|133.11|132.41|133.34|132.64|132.82|132.12|293
1744834200000|2025-04-16 20:10:00|133.1|132.4|133.33|132.63|133.33|132.63|133.07|132.37|164
1744834500000|2025-04-16 20:15:00|133.32|132.62|133.64|132.94|133.85|133.15|133.27|132.57|278
1744834800000|2025-04-16 20:20:00|133.69|132.99|133.14|132.44|134.01|133.31|133.14|132.44|306
1744835100000|2025-04-16 20:25:00|133.13|132.43|133.65|132.95|133.73|133.03|133.07|132.37|211
1744835400000|2025-04-16 20:30:00|133.67|132.97|133.22|132.52|133.96|133.26|133.15|132.45|276
1744835700000|2025-04-16 20:35:00|133.23|132.53|132.95|132.25|133.35|132.65|132.76|132.06|257
1744836000000|2025-04-16 20:40:00|132.94|132.24|132.66|131.96|132.97|132.27|132.66|131.96|179
1744836300000|2025-04-16 20:45:00|132.67|131.97|132.76|132.06|132.92|132.22|132.3|131.6|217
1744836600000|2025-04-16 20:50:00|132.77|132.07|132.35|131.65|133.01|132.31|132.35|131.65|260
1744836900000|2025-04-16 20:55:00|132.38|131.68|131.97|131.27|132.42|131.72|131.85|131.15|146
1744837200000|2025-04-16 21:00:00|132|131.3|132.52|131.82|132.68|131.98|131.92|131.22|265
1744837500000|2025-04-16 21:05:00|132.54|131.84|132.85|132.15|132.85|132.15|132.18|131.48|282
1744837800000|2025-04-16 21:10:00|132.84|132.14|132.79|132.09|132.84|132.14|132.38|131.68|183
1744838100000|2025-04-16 21:15:00|132.78|132.08|133.2|132.5|133.29|132.59|132.64|131.94|148
1744838400000|2025-04-16 21:20:00|133.21|132.51|133.25|132.55|133.41|132.71|132.86|132.16|90
1744838700000|2025-04-16 21:25:00|133.26|132.56|133.24|132.54|133.55|132.85|133.24|132.54|132
1744839000000|2025-04-16 21:30:00|133.23|132.53|133.17|132.47|133.36|132.66|132.97|132.27|184
1744839300000|2025-04-16 21:35:00|133.16|132.46|132.75|132.05|133.21|132.51|132.75|132.05|81
1744839600000|2025-04-16 21:40:00|132.72|132.02|132.95|132.25|133.03|132.33|132.56|131.86|117
1744839900000|2025-04-16 21:45:00|132.96|132.26|133.04|132.34|133.07|132.37|132.95|132.25|35
1744840200000|2025-04-16 21:50:00|133.03|132.33|133.55|132.85|133.55|132.85|132.95|132.25|76
1744840500000|2025-04-16 21:55:00|133.56|132.86|133.25|132.55|133.7|133|133.13|132.43|107
1744840800000|2025-04-16 22:00:00|133.29|132.59|133.05|132.35|133.47|132.77|132.96|132.26|367
1744841100000|2025-04-16 22:05:00|133.06|132.36|132.9|132.2|133.11|132.41|132.85|132.15|83
1744841400000|2025-04-16 22:10:00|132.84|132.14|132.7|132|132.94|132.24|132.7|132|127
1744841700000|2025-04-16 22:15:00|132.71|132.01|132.54|131.84|132.83|132.13|132.51|131.81|212
1744842000000|2025-04-16 22:20:00|132.53|131.83|132.62|131.92|132.71|132.01|132.51|131.81|143
1744842300000|2025-04-16 22:25:00|132.66|131.96|132.44|131.74|132.81|132.11|132.44|131.74|131
1744842600000|2025-04-16 22:30:00|132.4|131.7|132.36|131.66|132.53|131.83|132.36|131.66|89
1744842900000|2025-04-16 22:35:00|132.37|131.67|132.81|132.11|132.85|132.15|132.36|131.66|100
1744843200000|2025-04-16 22:40:00|132.8|132.1|132.8|132.1|132.85|132.15|132.72|132.02|74
1744843500000|2025-04-16 22:45:00|132.79|132.09|132.7|132|132.81|132.11|132.69|131.99|102
1744843800000|2025-04-16 22:50:00|132.69|131.99|132.52|131.82|132.69|131.99|132.45|131.75|132
1744844100000|2025-04-16 22:55:00|132.51|131.81|132.45|131.75|132.65|131.95|132.44|131.74|95
1744844400000|2025-04-16 23:00:00|132.46|131.76|132.21|131.51|132.6|131.9|132.21|131.51|147
1744844700000|2025-04-16 23:05:00|132.23|131.53|132.31|131.61|132.4|131.7|132.07|131.37|112
1744845000000|2025-04-16 23:10:00|132.32|131.62|132.27|131.57|132.64|131.94|132.25|131.55|158
1744845300000|2025-04-16 23:15:00|132.26|131.56|132.02|131.32|132.26|131.56|132.01|131.31|123
1744845600000|2025-04-16 23:20:00|132.03|131.33|131.9|131.2|132.11|131.41|131.87|131.17|86
1744845900000|2025-04-16 23:25:00|131.92|131.22|131.9|131.2|131.99|131.29|131.88|131.18|55
1744846200000|2025-04-16 23:30:00|131.89|131.19|131.54|130.84|131.92|131.22|131.52|130.82|84
1744846500000|2025-04-16 23:35:00|131.55|130.85|131.24|130.54|131.57|130.87|131.2|130.5|76
1744846800000|2025-04-16 23:40:00|131.26|130.56|131.32|130.62|131.42|130.72|131.2|130.5|83
1744847100000|2025-04-16 23:45:00|131.31|130.61|131.89|131.19|131.89|131.19|131.2|130.5|104
1744847400000|2025-04-16 23:50:00|131.9|131.2|131.97|131.27|131.99|131.29|131.86|131.16|91
1744847700000|2025-04-16 23:55:00|131.99|131.29|131.67|130.97|132.02|131.32|131.57|130.87|55
1744848000000|2025-04-17 00:00:00|131.65|130.95|131.72|131.02|131.79|131.09|131.37|130.67|169
1744848300000|2025-04-17 00:05:00|131.71|131.01|131.6|130.9|131.72|131.02|131.2|130.5|143
1744848600000|2025-04-17 00:10:00|131.61|130.91|131.58|130.88|131.91|131.21|131.58|130.88|65
1744848900000|2025-04-17 00:15:00|131.56|130.86|131.44|130.74|131.82|131.12|131.42|130.72|159
1744849200000|2025-04-17 00:20:00|131.42|130.72|131.3|130.6|131.51|130.81|131.12|130.42|174
1744849500000|2025-04-17 00:25:00|131.31|130.61|131.63|130.93|131.85|131.15|131.25|130.55|181
1744849800000|2025-04-17 00:30:00|131.64|130.94|131.49|130.79|131.91|131.21|131.36|130.66|190
1744850100000|2025-04-17 00:35:00|131.5|130.8|131.62|130.92|131.91|131.21|131.39|130.69|185
1744850400000|2025-04-17 00:40:00|131.63|130.93|131.72|131.02|131.87|131.17|131.46|130.76|227
1744850700000|2025-04-17 00:45:00|131.7|131|131.61|130.91|131.9|131.2|131.58|130.88|190
1744851000000|2025-04-17 00:50:00|131.62|130.92|131.69|130.99|131.98|131.28|131.55|130.85|121
1744851300000|2025-04-17 00:55:00|131.7|131|132.05|131.35|132.06|131.36|131.67|130.97|137
1744851600000|2025-04-17 01:00:00|132.03|131.33|131.65|130.95|132.06|131.36|131.58|130.88|181
1744851900000|2025-04-17 01:05:00|131.68|130.98|131.94|131.24|131.98|131.28|131.65|130.95|242
1744852200000|2025-04-17 01:10:00|131.95|131.25|132.09|131.39|132.11|131.41|131.93|131.23|112
1744852500000|2025-04-17 01:15:00|132.1|131.4|132.36|131.66|132.51|131.81|132.08|131.38|148
1744852800000|2025-04-17 01:20:00|132.37|131.67|132.31|131.61|132.49|131.79|132.07|131.37|153
1744853100000|2025-04-17 01:25:00|132.32|131.62|132.55|131.85|132.61|131.91|132.23|131.53|133
1744853400000|2025-04-17 01:30:00|132.54|131.84|132.63|131.93|132.76|132.06|132.45|131.75|97
1744853700000|2025-04-17 01:35:00|132.64|131.94|132.3|131.6|132.91|132.21|132.29|131.59|138
1744854000000|2025-04-17 01:40:00|132.29|131.59|132.25|131.55|132.31|131.61|132.22|131.52|30
1744854300000|2025-04-17 01:45:00|132.29|131.59|132.03|131.33|132.45|131.75|132.02|131.32|170
1744854600000|2025-04-17 01:50:00|132.02|131.32|132.11|131.41|132.24|131.54|131.93|131.23|194
1744854900000|2025-04-17 01:55:00|132.12|131.42|132.45|131.75|132.45|131.75|132.12|131.42|99
1744855200000|2025-04-17 02:00:00|132.44|131.74|132.17|131.47|132.54|131.84|132.1|131.4|171
1744855500000|2025-04-17 02:05:00|132.18|131.48|132|131.3|132.27|131.57|131.96|131.26|151
1744855800000|2025-04-17 02:10:00|132.02|131.32|131.67|130.97|132.05|131.35|131.58|130.88|115
1744856100000|2025-04-17 02:15:00|131.66|130.96|131.16|130.46|131.66|130.96|131.16|130.46|132
1744856400000|2025-04-17 02:20:00|131.11|130.41|130.79|130.09|131.11|130.41|130.79|130.09|38
1744856700000|2025-04-17 02:25:00|130.86|130.16|131.45|130.75|131.48|130.78|130.86|130.16|98
1744857000000|2025-04-17 02:30:00|131.44|130.74|131.03|130.33|131.51|130.81|130.91|130.21|139
1744857300000|2025-04-17 02:35:00|131.02|130.32|130.98|130.28|131.19|130.49|130.95|130.25|109
1744857600000|2025-04-17 02:40:00|130.97|130.27|131.26|130.56|131.32|130.62|130.96|130.26|109
1744857900000|2025-04-17 02:45:00|131.25|130.55|131.6|130.9|131.83|131.13|131.24|130.54|143
1744858200000|2025-04-17 02:50:00|131.58|130.88|131.48|130.78|131.59|130.89|131.16|130.46|126
1744858500000|2025-04-17 02:55:00|131.49|130.79|131.71|131.01|131.74|131.04|131.48|130.78|120
1744858800000|2025-04-17 03:00:00|131.72|131.02|131.85|131.15|131.85|131.15|131.45|130.75|142
1744859100000|2025-04-17 03:05:00|131.84|131.14|131.54|130.84|132.05|131.35|131.54|130.84|193
1744859400000|2025-04-17 03:10:00|131.49|130.79|131.31|130.61|131.49|130.79|131.14|130.44|110
1744859700000|2025-04-17 03:15:00|131.3|130.6|131.03|130.33|131.32|130.62|130.94|130.24|142
1744860000000|2025-04-17 03:20:00|131.05|130.35|130.66|129.96|131.05|130.35|130.66|129.96|85
1744860300000|2025-04-17 03:25:00|130.65|129.95|130.09|129.39|130.65|129.95|130.09|129.39|122
1744860600000|2025-04-17 03:30:00|130.1|129.4|130.11|129.41|130.26|129.56|130.08|129.38|73
1744860900000|2025-04-17 03:35:00|130.1|129.4|130.09|129.39|130.17|129.47|129.91|129.21|48
1744861200000|2025-04-17 03:40:00|130.07|129.37|130|129.3|130.21|129.51|129.9|129.2|38
1744861500000|2025-04-17 03:45:00|130.04|129.34|130.31|129.61|130.34|129.64|129.9|129.2|141
1744861800000|2025-04-17 03:50:00|130.3|129.6|130.31|129.61|130.35|129.65|130.18|129.48|69
1744862100000|2025-04-17 03:55:00|130.3|129.6|130.14|129.44|130.31|129.61|130.14|129.44|86
1744862400000|2025-04-17 04:00:00|130.12|129.42|130.31|129.61|130.31|129.61|129.97|129.27|88
1744862700000|2025-04-17 04:05:00|130.34|129.64|130.34|129.64|130.35|129.65|130.17|129.47|113
1744863000000|2025-04-17 04:10:00|130.33|129.63|130.29|129.59|130.34|129.64|130.23|129.53|89
1744863300000|2025-04-17 04:15:00|130.31|129.61|130.46|129.76|130.46|129.76|130.29|129.59|34
1744863600000|2025-04-17 04:20:00|130.45|129.75|130.41|129.71|130.6|129.9|130.32|129.62|65
1744863900000|2025-04-17 04:25:00|130.42|129.72|130.32|129.62|130.46|129.76|130.3|129.6|99
1744864200000|2025-04-17 04:30:00|130.31|129.61|130.34|129.64|130.44|129.74|130.29|129.59|112
1744864500000|2025-04-17 04:35:00|130.33|129.63|130.51|129.81|130.52|129.82|130.29|129.59|93
1744864800000|2025-04-17 04:40:00|130.52|129.82|130.65|129.95|130.65|129.95|130.45|129.75|35
1744865100000|2025-04-17 04:45:00|130.66|129.96|131.14|130.44|131.14|130.44|130.66|129.96|39
1744865400000|2025-04-17 04:50:00|131.13|130.43|131.33|130.63|131.38|130.68|131.07|130.37|52
1744865700000|2025-04-17 04:55:00|131.32|130.62|131.45|130.75|131.45|130.75|131.22|130.52|71
1744866000000|2025-04-17 05:00:00|131.43|130.73|131.64|130.94|131.81|131.11|131.38|130.68|68
1744866300000|2025-04-17 05:05:00|131.59|130.89|131.85|131.15|131.85|131.15|131.46|130.76|84
1744866600000|2025-04-17 05:10:00|131.86|131.16|132.08|131.38|132.08|131.38|131.74|131.04|47
1744866900000|2025-04-17 05:15:00|132.07|131.37|132.36|131.66|132.49|131.79|131.97|131.27|113
1744867200000|2025-04-17 05:20:00|132.37|131.67|132.52|131.82|132.57|131.87|132.11|131.41|98
1744867500000|2025-04-17 05:25:00|132.51|131.81|132.19|131.49|132.51|131.81|132|131.3|98
1744867800000|2025-04-17 05:30:00|132.18|131.48|132.7|132|132.73|132.03|132.14|131.44|170
1744868100000|2025-04-17 05:35:00|132.69|131.99|133.26|132.56|133.35|132.65|132.65|131.95|277
1744868400000|2025-04-17 05:40:00|133.27|132.57|133.44|132.74|133.74|133.04|133.27|132.57|275
1744868700000|2025-04-17 05:45:00|133.45|132.75|133.53|132.83|133.73|133.03|133.44|132.74|254
1744869000000|2025-04-17 05:50:00|133.52|132.82|133.41|132.71|133.74|133.04|133.36|132.66|199
1744869300000|2025-04-17 05:55:00|133.42|132.72|133.51|132.81|133.76|133.06|133.41|132.71|126
1744869600000|2025-04-17 06:00:00|133.52|132.82|133.72|133.02|133.76|133.06|133.33|132.63|158
1744869900000|2025-04-17 06:05:00|133.7|133|133.73|133.03|134.05|133.35|133.56|132.86|214
1744870200000|2025-04-17 06:10:00|133.74|133.04|133.36|132.66|133.78|133.08|133.26|132.56|163
1744870500000|2025-04-17 06:15:00|133.37|132.67|133.24|132.54|133.37|132.67|132.99|132.29|152
1744870800000|2025-04-17 06:20:00|133.25|132.55|133.8|133.1|133.85|133.15|133.23|132.53|101
1744871100000|2025-04-17 06:25:00|133.83|133.13|134.74|134.04|135.25|134.55|133.8|133.1|215
1744871400000|2025-04-17 06:30:00|134.75|134.05|134.45|133.75|134.93|134.23|134.45|133.75|297
1744871700000|2025-04-17 06:35:00|134.44|133.74|135.51|134.81|135.54|134.84|134.23|133.53|239
1744872000000|2025-04-17 06:40:00|135.5|134.8|134.77|134.07|135.5|134.8|134.64|133.94|169
1744872300000|2025-04-17 06:45:00|134.75|134.05|134.85|134.15|134.99|134.29|134.6|133.9|142
1744872600000|2025-04-17 06:50:00|134.87|134.17|135.06|134.36|135.29|134.59|134.87|134.17|135
1744872900000|2025-04-17 06:55:00|135.05|134.35|134.84|134.14|135.35|134.65|134.84|134.14|96
1744873200000|2025-04-17 07:00:00|134.85|134.15|134.62|133.92|134.92|134.22|134.58|133.88|159
1744873500000|2025-04-17 07:05:00|134.64|133.94|134.42|133.72|134.65|133.95|134.21|133.51|142
1744873800000|2025-04-17 07:10:00|134.43|133.73|134.46|133.76|134.65|133.95|134.42|133.72|162
1744874100000|2025-04-17 07:15:00|134.45|133.75|134.62|133.92|134.65|133.95|134.28|133.58|261
1744874400000|2025-04-17 07:20:00|134.61|133.91|134.78|134.08|135.09|134.39|134.45|133.75|231
1744874700000|2025-04-17 07:25:00|134.79|134.09|135.05|134.35|135.09|134.39|134.76|134.06|158
1744875000000|2025-04-17 07:30:00|135.06|134.36|135.65|134.95|135.85|135.15|135.06|134.36|147
1744875300000|2025-04-17 07:35:00|135.59|134.89|135.2|134.5|135.59|134.89|135.12|134.42|206
1744875600000|2025-04-17 07:40:00|135.18|134.48|134.73|134.03|135.23|134.53|134.71|134.01|210
1744875900000|2025-04-17 07:45:00|134.72|134.02|134.68|133.98|135.08|134.38|134.65|133.95|164
1744876200000|2025-04-17 07:50:00|134.67|133.97|134.48|133.78|134.67|133.97|134.39|133.69|90
1744876500000|2025-04-17 07:55:00|134.43|133.73|134.62|133.92|134.74|134.04|134.38|133.68|143
1744876800000|2025-04-17 08:00:00|134.61|133.91|134.85|134.15|134.95|134.25|134.47|133.77|139
1744877100000|2025-04-17 08:05:00|134.91|134.21|135.19|134.49|135.19|134.49|134.82|134.12|105
1744877400000|2025-04-17 08:10:00|135.22|134.52|135.12|134.42|135.25|134.55|135|134.3|86
1744877700000|2025-04-17 08:15:00|135.11|134.41|134.78|134.08|135.11|134.41|134.72|134.02|149
1744878000000|2025-04-17 08:20:00|134.77|134.07|134.46|133.76|134.77|134.07|134.36|133.66|127
1744878300000|2025-04-17 08:25:00|134.44|133.74|134.36|133.66|134.54|133.84|134.36|133.66|89
1744878600000|2025-04-17 08:30:00|134.34|133.64|134.3|133.6|134.48|133.78|134.15|133.45|134
1744878900000|2025-04-17 08:35:00|134.26|133.56|134.51|133.81|134.65|133.95|134.23|133.53|95
1744879200000|2025-04-17 08:40:00|134.5|133.8|134.34|133.64|134.63|133.93|134.34|133.64|139
1744879500000|2025-04-17 08:45:00|134.35|133.65|134.15|133.45|134.5|133.8|134.15|133.45|124
1744879800000|2025-04-17 08:50:00|134.13|133.43|133.64|132.94|134.13|133.43|133.55|132.85|140
1744880100000|2025-04-17 08:55:00|133.63|132.93|133.73|133.03|133.78|133.08|133.46|132.76|78
1744880400000|2025-04-17 09:00:00|133.7|133|133.22|132.52|133.82|133.12|133.22|132.52|94
1744880700000|2025-04-17 09:05:00|133.23|132.53|133.7|133|133.75|133.05|133.23|132.53|127
1744881000000|2025-04-17 09:10:00|133.72|133.02|133.48|132.78|133.78|133.08|133.28|132.58|78
1744881300000|2025-04-17 09:15:00|133.49|132.79|133.41|132.71|133.51|132.81|133.19|132.49|85
1744881600000|2025-04-17 09:20:00|133.4|132.7|133.59|132.89|133.64|132.94|133.36|132.66|90
1744881900000|2025-04-17 09:25:00|133.57|132.87|133.4|132.7|133.64|132.94|133.38|132.68|135
1744882200000|2025-04-17 09:30:00|133.39|132.69|133.34|132.64|133.55|132.85|133.24|132.54|115
1744882500000|2025-04-17 09:35:00|133.32|132.62|133.58|132.88|133.58|132.88|133.28|132.58|54
1744882800000|2025-04-17 09:40:00|133.59|132.89|134.22|133.52|134.31|133.61|133.55|132.85|145
1744883100000|2025-04-17 09:45:00|134.23|133.53|134.26|133.56|134.38|133.68|134.1|133.4|111
1744883400000|2025-04-17 09:50:00|134.27|133.57|133.79|133.09|134.27|133.57|133.79|133.09|73
1744883700000|2025-04-17 09:55:00|133.78|133.08|133.81|133.11|134.11|133.41|133.75|133.05|47
1744884000000|2025-04-17 10:00:00|133.82|133.12|133.7|133|134.01|133.31|133.7|133|164
1744884300000|2025-04-17 10:05:00|133.69|132.99|133.85|133.15|133.94|133.24|133.65|132.95|88
1744884600000|2025-04-17 10:10:00|133.79|133.09|133.15|132.45|133.9|133.2|133.14|132.44|143
1744884900000|2025-04-17 10:15:00|133.2|132.5|133.2|132.5|133.41|132.71|133.13|132.43|182
1744885200000|2025-04-17 10:20:00|133.19|132.49|133.46|132.76|133.57|132.87|133.11|132.41|222
1744885500000|2025-04-17 10:25:00|133.45|132.75|133.57|132.87|133.66|132.96|133.35|132.65|120
1744885800000|2025-04-17 10:30:00|133.58|132.88|133.71|133.01|133.74|133.04|133.58|132.88|159
1744886100000|2025-04-17 10:35:00|133.7|133|133.35|132.65|133.7|133|133.26|132.56|100
1744886400000|2025-04-17 10:40:00|133.36|132.66|133.25|132.55|133.4|132.7|133.21|132.51|119
1744886700000|2025-04-17 10:45:00|133.26|132.56|133.2|132.5|133.39|132.69|133.19|132.49|118
1744887000000|2025-04-17 10:50:00|133.18|132.48|133.53|132.83|133.54|132.84|133.16|132.46|144
1744887300000|2025-04-17 10:55:00|133.52|132.82|133.45|132.75|133.53|132.83|133.38|132.68|105
1744887600000|2025-04-17 11:00:00|133.46|132.76|133.85|133.15|133.87|133.17|133.46|132.76|176
1744887900000|2025-04-17 11:05:00|133.86|133.16|133.46|132.76|133.98|133.28|133.46|132.76|105
1744888200000|2025-04-17 11:10:00|133.47|132.77|132.94|132.24|133.47|132.77|132.78|132.08|126
1744888500000|2025-04-17 11:15:00|132.95|132.25|133.2|132.5|133.2|132.5|132.85|132.15|184
1744888800000|2025-04-17 11:20:00|133.21|132.51|133.28|132.58|133.29|132.59|133.05|132.35|128
1744889100000|2025-04-17 11:25:00|133.29|132.59|133.36|132.66|133.39|132.69|133.2|132.5|155
1744889400000|2025-04-17 11:30:00|133.35|132.65|133.52|132.82|133.52|132.82|133.26|132.56|85
1744889700000|2025-04-17 11:35:00|133.51|132.81|133.41|132.71|133.51|132.81|133.05|132.35|104
1744890000000|2025-04-17 11:40:00|133.42|132.72|133.7|133|133.74|133.04|133.41|132.71|68
1744890300000|2025-04-17 11:45:00|133.68|132.98|133.71|133.01|133.74|133.04|133.52|132.82|108
1744890600000|2025-04-17 11:50:00|133.75|133.05|133.6|132.9|133.82|133.12|133.53|132.83|52
1744890900000|2025-04-17 11:55:00|133.59|132.89|133.44|132.74|133.59|132.89|133.37|132.67|86
1744891200000|2025-04-17 12:00:00|133.5|132.8|133.78|133.08|133.82|133.12|133.37|132.67|235
1744891500000|2025-04-17 12:05:00|133.79|133.09|133.93|133.23|133.94|133.24|133.64|132.94|195
1744891800000|2025-04-17 12:10:00|133.94|133.24|133.94|133.24|133.95|133.25|133.67|132.97|145
1744892100000|2025-04-17 12:15:00|133.93|133.23|134.23|133.53|134.28|133.58|133.86|133.16|117
1744892400000|2025-04-17 12:20:00|134.22|133.52|134.26|133.56|134.28|133.58|134.14|133.44|94
1744892700000|2025-04-17 12:25:00|134.27|133.57|134.7|134|134.71|134.01|134.27|133.57|115
1744893000000|2025-04-17 12:30:00|134.74|134.04|134.6|133.9|134.77|134.07|134.28|133.58|221
1744893300000|2025-04-17 12:35:00|134.61|133.91|134.11|133.41|134.62|133.92|134.1|133.4|109
1744893600000|2025-04-17 12:40:00|134.09|133.39|134.28|133.58|134.32|133.62|134.09|133.39|140
1744893900000|2025-04-17 12:45:00|134.29|133.59|134.42|133.72|134.5|133.8|134.29|133.59|104
1744894200000|2025-04-17 12:50:00|134.39|133.69|134.52|133.82|134.7|134|134.36|133.66|104
1744894500000|2025-04-17 12:55:00|134.48|133.78|134.42|133.72|134.51|133.81|134.41|133.71|55
1744894800000|2025-04-17 13:00:00|134.41|133.71|133.88|133.18|134.41|133.71|133.88|133.18|94
1744895100000|2025-04-17 13:05:00|133.81|133.11|133.81|133.11|133.99|133.29|133.61|132.91|155
1744895400000|2025-04-17 13:10:00|133.79|133.09|133.73|133.03|133.84|133.14|133.71|133.01|49
1744895700000|2025-04-17 13:15:00|133.7|133|133.61|132.91|133.73|133.03|133.48|132.78|149
1744896000000|2025-04-17 13:20:00|133.62|132.92|133.83|133.13|133.87|133.17|133.56|132.86|72
1744896300000|2025-04-17 13:25:00|133.8|133.1|133.92|133.22|133.92|133.22|133.52|132.82|117
1744896600000|2025-04-17 13:30:00|133.91|133.21|133.34|132.64|133.93|133.23|133.17|132.47|347
1744896900000|2025-04-17 13:35:00|133.32|132.62|133.1|132.4|133.45|132.75|133.05|132.35|191
1744897200000|2025-04-17 13:40:00|133.06|132.36|133.6|132.9|133.67|132.97|132.93|132.23|267
1744897500000|2025-04-17 13:45:00|133.61|132.91|133.56|132.86|133.68|132.98|133.12|132.42|240
1744897800000|2025-04-17 13:50:00|133.57|132.87|133.57|132.87|133.68|132.98|133.33|132.63|275
1744898100000|2025-04-17 13:55:00|133.58|132.88|133.24|132.54|133.6|132.9|133.02|132.32|147
1744898400000|2025-04-17 14:00:00|133.22|132.52|132.52|131.82|133.28|132.58|132.52|131.82|273
1744898700000|2025-04-17 14:05:00|132.51|131.81|132.11|131.41|132.51|131.81|131.71|131.01|258
1744899000000|2025-04-17 14:10:00|132.05|131.35|132.14|131.44|132.4|131.7|131.73|131.03|220
1744899300000|2025-04-17 14:15:00|132.12|131.42|131.64|130.94|132.31|131.61|131.64|130.94|142
1744899600000|2025-04-17 14:20:00|131.72|131.02|131.79|131.09|131.86|131.16|131.57|130.87|77
1744899900000|2025-04-17 14:25:00|131.78|131.08|131.58|130.88|131.91|131.21|131.52|130.82|75
1744900200000|2025-04-17 14:30:00|131.57|130.87|131.46|130.76|131.84|131.14|131.4|130.7|152
1744900500000|2025-04-17 14:35:00|131.4|130.7|131.34|130.64|131.47|130.77|131.01|130.31|182
1744900800000|2025-04-17 14:40:00|131.35|130.65|132.09|131.39|132.12|131.42|131.17|130.47|272
1744901100000|2025-04-17 14:45:00|132.08|131.38|131.99|131.29|132.15|131.45|131.74|131.04|135
1744901400000|2025-04-17 14:50:00|132.01|131.31|131.89|131.19|132.09|131.39|131.61|130.91|229
1744901700000|2025-04-17 14:55:00|131.94|131.24|131.79|131.09|132.05|131.35|131.77|131.07|225
1744902000000|2025-04-17 15:00:00|131.78|131.08|131.9|131.2|132.09|131.39|131.71|131.01|313
1744902300000|2025-04-17 15:05:00|131.91|131.21|132.96|132.26|133.06|132.36|131.83|131.13|365
1744902600000|2025-04-17 15:10:00|132.97|132.27|133.26|132.56|133.56|132.86|132.91|132.21|208
1744902900000|2025-04-17 15:15:00|133.23|132.53|133.06|132.36|133.27|132.57|132.66|131.96|243
1744903200000|2025-04-17 15:20:00|133.05|132.35|132.74|132.04|133.1|132.4|132.53|131.83|306
1744903500000|2025-04-17 15:25:00|132.68|131.98|132.48|131.78|132.74|132.04|132.17|131.47|219
1744903800000|2025-04-17 15:30:00|132.49|131.79|133.03|132.33|133.14|132.44|132.49|131.79|172
1744904100000|2025-04-17 15:35:00|133.06|132.36|133.51|132.81|133.52|132.82|133.03|132.33|102
1744904400000|2025-04-17 15:40:00|133.5|132.8|133.18|132.48|133.5|132.8|133.03|132.33|117
1744904700000|2025-04-17 15:45:00|133.19|132.49|133.33|132.63|133.36|132.66|133.11|132.41|172
1744905000000|2025-04-17 15:50:00|133.35|132.65|133.83|133.13|134.12|133.42|133.3|132.6|208
1744905300000|2025-04-17 15:55:00|133.84|133.14|133.81|133.11|134.08|133.38|133.71|133.01|236
1744905600000|2025-04-17 16:00:00|133.8|133.1|133.1|132.4|133.88|133.18|133.09|132.39|344
1744905900000|2025-04-17 16:05:00|133.09|132.39|134.14|133.44|134.5|133.8|133.06|132.36|374
1744906200000|2025-04-17 16:10:00|134.16|133.46|133.97|133.27|134.27|133.57|133.53|132.83|314
1744906500000|2025-04-17 16:15:00|133.98|133.28|134.53|133.83|134.53|133.83|133.97|133.27|199
1744906800000|2025-04-17 16:20:00|134.52|133.82|135.08|134.38|135.13|134.43|134.32|133.62|169
1744907100000|2025-04-17 16:25:00|135.09|134.39|135.24|134.54|135.29|134.59|134.94|134.24|245
1744907400000|2025-04-17 16:30:00|135.25|134.55|135.14|134.44|135.27|134.57|134.86|134.16|208
1744907700000|2025-04-17 16:35:00|135.15|134.45|134.78|134.08|135.48|134.78|134.75|134.05|268
1744908000000|2025-04-17 16:40:00|134.77|134.07|134.56|133.86|134.98|134.28|134.56|133.86|246
1744908300000|2025-04-17 16:45:00|134.63|133.93|134.68|133.98|134.86|134.16|134.37|133.67|346
1744908600000|2025-04-17 16:50:00|134.69|133.99|134.69|133.99|134.91|134.21|134.57|133.87|192
1744908900000|2025-04-17 16:55:00|134.71|134.01|134.96|134.26|135.07|134.37|134.67|133.97|46
1744909200000|2025-04-17 17:00:00|135|134.3|134.95|134.25|135.1|134.4|134.93|134.23|99
1744909500000|2025-04-17 17:05:00|135.01|134.31|135.43|134.73|135.45|134.75|134.63|133.93|120
1744909800000|2025-04-17 17:10:00|135.44|134.74|135.34|134.64|135.77|135.07|135.3|134.6|111
1744910100000|2025-04-17 17:15:00|135.35|134.65|135.05|134.35|135.49|134.79|134.97|134.27|144
1744910400000|2025-04-17 17:20:00|135.08|134.38|135.37|134.67|135.38|134.68|134.7|134|260
1744910700000|2025-04-17 17:25:00|135.38|134.68|135.46|134.76|135.67|134.97|135.34|134.64|126
1744911000000|2025-04-17 17:30:00|135.47|134.77|135.84|135.14|135.85|135.15|135.46|134.76|148
1744911300000|2025-04-17 17:35:00|135.85|135.15|135.96|135.26|136.18|135.48|135.85|135.15|167
1744911600000|2025-04-17 17:40:00|135.9|135.2|135.55|134.85|135.9|135.2|135.22|134.52|210
1744911900000|2025-04-17 17:45:00|135.53|134.83|135.74|135.04|136.07|135.37|135.38|134.68|238
1744912200000|2025-04-17 17:50:00|135.73|135.03|136.07|135.37|136.07|135.37|135.73|135.03|154
1744912500000|2025-04-17 17:55:00|135.99|135.29|135.74|135.04|135.99|135.29|135.74|135.04|43
1744912800000|2025-04-17 18:00:00|135.75|135.05|135.72|135.02|135.83|135.13|135.48|134.78|105
1744913100000|2025-04-17 18:05:00|135.74|135.04|136.17|135.47|136.17|135.47|135.74|135.04|110
1744913400000|2025-04-17 18:10:00|136.19|135.49|135.91|135.21|136.4|135.7|135.85|135.15|124
1744913700000|2025-04-17 18:15:00|135.82|135.12|136.14|135.44|136.15|135.45|135.66|134.96|134
1744914000000|2025-04-17 18:20:00|136.15|135.45|135.69|134.99|136.16|135.46|135.68|134.98|87
1744914300000|2025-04-17 18:25:00|135.7|135|135.49|134.79|135.89|135.19|135.48|134.78|141
1744914600000|2025-04-17 18:30:00|135.5|134.8|135.42|134.72|135.7|135|135.36|134.66|95
1744914900000|2025-04-17 18:35:00|135.41|134.71|135.8|135.1|135.8|135.1|135.41|134.71|89
1744915200000|2025-04-17 18:40:00|135.77|135.07|135.82|135.12|135.82|135.12|135.53|134.83|33
1744915500000|2025-04-17 18:45:00|135.83|135.13|135.19|134.49|135.85|135.15|135.09|134.39|250
1744915800000|2025-04-17 18:50:00|135.14|134.44|135.31|134.61|135.43|134.73|135.03|134.33|148
1744916100000|2025-04-17 18:55:00|135.29|134.59|134.62|133.92|135.31|134.61|134.62|133.92|173
1744916400000|2025-04-17 19:00:00|134.64|133.94|134.9|134.2|135|134.3|134.59|133.89|299
1744916700000|2025-04-17 19:05:00|134.91|134.21|134.97|134.27|135.17|134.47|134.79|134.09|182
1744917000000|2025-04-17 19:10:00|134.98|134.28|134.18|133.48|135.08|134.38|134.15|133.45|191
1744917300000|2025-04-17 19:15:00|134.25|133.55|133.76|133.06|134.39|133.69|133.7|133|248
1744917600000|2025-04-17 19:20:00|133.77|133.07|133.49|132.79|133.84|133.14|133.39|132.69|150
1744917900000|2025-04-17 19:25:00|133.5|132.8|133.16|132.46|133.59|132.89|133.15|132.45|129
1744918200000|2025-04-17 19:30:00|133.17|132.47|132.49|131.79|133.17|132.47|132.49|131.79|81
1744918500000|2025-04-17 19:35:00|132.47|131.77|133.02|132.32|133.03|132.33|132.47|131.77|152
1744918800000|2025-04-17 19:40:00|133.04|132.34|133.04|132.34|133.2|132.5|132.86|132.16|141
1744919100000|2025-04-17 19:45:00|133.05|132.35|133.19|132.49|133.19|132.49|132.86|132.16|192
1744919400000|2025-04-17 19:50:00|133.18|132.48|133.94|133.24|133.94|133.24|133.06|132.36|217
1744919700000|2025-04-17 19:55:00|133.93|133.23|133.36|132.66|133.93|133.23|133.36|132.66|83
1744920000000|2025-04-17 20:00:00|133.39|132.69|134.3|133.6|134.3|133.6|133.39|132.69|130
1744920300000|2025-04-17 20:05:00|134.29|133.59|134.55|133.85|134.55|133.85|134.03|133.33|205
1744920600000|2025-04-17 20:10:00|134.53|133.83|134.58|133.88|134.61|133.91|134.41|133.71|137
1744920900000|2025-04-17 20:15:00|134.59|133.89|134.36|133.66|134.59|133.89|134.03|133.33|75
1744921200000|2025-04-17 20:20:00|134.38|133.68|134.75|134.05|134.83|134.13|134.38|133.68|151
1744921500000|2025-04-17 20:25:00|134.76|134.06|134.81|134.11|134.81|134.11|134.59|133.89|99
1744921800000|2025-04-17 20:30:00|134.82|134.12|134.72|134.02|135.12|134.42|134.72|134.02|139
1744922100000|2025-04-17 20:35:00|134.65|133.95|134.83|134.13|134.86|134.16|134.47|133.77|188
1744922400000|2025-04-17 20:40:00|134.84|134.14|134.75|134.05|134.92|134.22|134.29|133.59|183
1744922700000|2025-04-17 20:45:00|134.79|134.09|135.37|134.67|135.49|134.79|134.79|134.09|250
1744923000000|2025-04-17 20:50:00|135.36|134.66|135.37|134.67|135.56|134.86|135.24|134.54|181
1744923300000|2025-04-17 20:55:00|135.38|134.68|135.27|134.57|135.4|134.7|135.2|134.5|125
1744923600000|2025-04-17 21:00:00|135.28|134.58|135.14|134.44|135.34|134.64|135.09|134.39|140
1744923900000|2025-04-17 21:05:00|135.11|134.41|134.76|134.06|135.11|134.41|134.61|133.91|120
1744924200000|2025-04-17 21:10:00|134.74|134.04|134.61|133.91|134.77|134.07|134.49|133.79|195
1744924500000|2025-04-17 21:15:00|134.6|133.9|134.89|134.19|135.08|134.38|134.57|133.87|133
1744924800000|2025-04-17 21:20:00|134.87|134.17|134.66|133.96|134.88|134.18|134.61|133.91|83
1744925100000|2025-04-17 21:25:00|134.65|133.95|134.29|133.59|134.65|133.95|134.2|133.5|58
1744925400000|2025-04-17 21:30:00|134.3|133.6|134.61|133.91|134.82|134.12|134.3|133.6|74
1744925700000|2025-04-17 21:35:00|134.62|133.92|134.86|134.16|134.86|134.16|134.61|133.91|47
1744926000000|2025-04-17 21:40:00|134.83|134.13|134.71|134.01|134.91|134.21|134.67|133.97|68
1744926300000|2025-04-17 21:45:00|134.72|134.02|135.02|134.32|135.21|134.51|134.72|134.02|68
1744926600000|2025-04-17 21:50:00|135.07|134.37|135.3|134.6|135.3|134.6|135.07|134.37|48
1744926900000|2025-04-17 21:55:00|135.31|134.61|134.88|134.18|135.35|134.65|134.88|134.18|65
1744927200000|2025-04-17 22:00:00|134.87|134.17|135.01|134.31|135.09|134.39|134.81|134.11|162
1744927500000|2025-04-17 22:05:00|135.02|134.32|134.84|134.14|135.03|134.33|134.64|133.94|127
1744927800000|2025-04-17 22:10:00|134.87|134.17|135.07|134.37|135.13|134.43|134.76|134.06|88
1744928100000|2025-04-17 22:15:00|135.09|134.39|134.95|134.25|135.15|134.45|134.81|134.11|122
1744928400000|2025-04-17 22:20:00|134.94|134.24|134.85|134.15|134.97|134.27|134.69|133.99|43
1744928700000|2025-04-17 22:25:00|134.82|134.12|134.93|134.23|134.99|134.29|134.81|134.11|30
1744929000000|2025-04-17 22:30:00|134.94|134.24|135.01|134.31|135.05|134.35|134.85|134.15|77
1744929300000|2025-04-17 22:35:00|135|134.3|134.61|133.91|135|134.3|134.61|133.91|60
1744929600000|2025-04-17 22:40:00|134.55|133.85|134.69|133.99|134.69|133.99|134.49|133.79|51
1744929900000|2025-04-17 22:45:00|134.68|133.98|134.39|133.69|134.7|134|134.39|133.69|41
1744930200000|2025-04-17 22:50:00|134.37|133.67|134.08|133.38|134.37|133.67|134.04|133.34|16
1744930500000|2025-04-17 22:55:00|134.09|133.39|133.86|133.16|134.11|133.41|133.86|133.16|49
1744930800000|2025-04-17 23:00:00|133.87|133.17|134.42|133.72|134.47|133.77|133.87|133.17|111
1744931100000|2025-04-17 23:05:00|134.4|133.7|134.47|133.77|134.5|133.8|134.36|133.66|68
1744931400000|2025-04-17 23:10:00|134.48|133.78|134.89|134.19|134.89|134.19|134.47|133.77|38
1744931700000|2025-04-17 23:15:00|134.84|134.14|134.85|134.15|134.94|134.24|134.8|134.1|39
1744932000000|2025-04-17 23:20:00|134.83|134.13|135.1|134.4|135.28|134.58|134.81|134.11|96
1744932300000|2025-04-17 23:25:00|135.11|134.41|135.2|134.5|135.25|134.55|135.11|134.41|101
1744932600000|2025-04-17 23:30:00|135.21|134.51|135.18|134.48|135.31|134.61|135.08|134.38|123
1744932900000|2025-04-17 23:35:00|135.17|134.47|134.89|134.19|135.2|134.5|134.88|134.18|71
1744933200000|2025-04-17 23:40:00|134.88|134.18|134.77|134.07|135|134.3|134.75|134.05|88
1744933500000|2025-04-17 23:45:00|134.76|134.06|134.72|134.02|134.83|134.13|134.71|134.01|132
1744933800000|2025-04-17 23:50:00|134.73|134.03|135.15|134.45|135.2|134.5|134.72|134.02|136
1744934100000|2025-04-17 23:55:00|135.14|134.44|135.18|134.48|135.23|134.53|134.97|134.27|129
1744934400000|2025-04-18 00:00:00|135.19|134.49|134.8|134.1|135.34|134.64|134.77|134.07|97
1744934700000|2025-04-18 00:05:00|134.78|134.08|135.07|134.37|135.18|134.48|134.72|134.02|197
1744935000000|2025-04-18 00:10:00|135.09|134.39|134.91|134.21|135.25|134.55|134.89|134.19|205
1744935300000|2025-04-18 00:15:00|134.9|134.2|134.55|133.85|134.93|134.23|134.42|133.72|198
1744935600000|2025-04-18 00:20:00|134.53|133.83|134.58|133.88|134.7|134|134.42|133.72|191
1744935900000|2025-04-18 00:25:00|134.57|133.87|134.84|134.14|134.92|134.22|134.57|133.87|62
1744936200000|2025-04-18 00:30:00|134.87|134.17|134.5|133.8|134.9|134.2|134.47|133.77|223
1744936500000|2025-04-18 00:35:00|134.48|133.78|134.71|134.01|134.86|134.16|134.44|133.74|145
1744936800000|2025-04-18 00:40:00|134.65|133.95|134.56|133.86|134.68|133.98|134.5|133.8|138
1744937100000|2025-04-18 00:45:00|134.57|133.87|134.19|133.49|134.62|133.92|134.15|133.45|45
1744937400000|2025-04-18 00:50:00|134.2|133.5|134.4|133.7|134.47|133.77|134.14|133.44|136
1744937700000|2025-04-18 00:55:00|134.42|133.72|134.58|133.88|134.6|133.9|134.16|133.46|173
1744938000000|2025-04-18 01:00:00|134.6|133.9|134.72|134.02|134.79|134.09|134.3|133.6|207
1744938300000|2025-04-18 01:05:00|134.73|134.03|135.28|134.58|135.35|134.65|134.73|134.03|243
1744938600000|2025-04-18 01:10:00|135.27|134.57|135.81|135.11|135.81|135.11|135.27|134.57|114
1744938900000|2025-04-18 01:15:00|135.82|135.12|135.66|134.96|136.1|135.4|135.66|134.96|165
1744939200000|2025-04-18 01:20:00|135.64|134.94|135.62|134.92|135.7|135|135.34|134.64|124
1744939500000|2025-04-18 01:25:00|135.61|134.91|135.88|135.18|135.88|135.18|135.44|134.74|120
1744939800000|2025-04-18 01:30:00|135.87|135.17|135.75|135.05|135.89|135.19|135.56|134.86|137
1744940100000|2025-04-18 01:35:00|135.74|135.04|135.55|134.85|135.78|135.08|135.55|134.85|157
1744940400000|2025-04-18 01:40:00|135.52|134.82|135.04|134.34|135.52|134.82|134.96|134.26|223
1744940700000|2025-04-18 01:45:00|135.03|134.33|135.45|134.75|135.53|134.83|134.98|134.28|153
1744941000000|2025-04-18 01:50:00|135.46|134.76|135.16|134.46|135.46|134.76|135.04|134.34|207
1744941300000|2025-04-18 01:55:00|135.17|134.47|135.38|134.68|135.39|134.69|135.16|134.46|103
1744941600000|2025-04-18 02:00:00|135.39|134.69|135.47|134.77|135.53|134.83|135.29|134.59|132
1744941900000|2025-04-18 02:05:00|135.46|134.76|135.04|134.34|135.59|134.89|135.04|134.34|193
1744942200000|2025-04-18 02:10:00|135.08|134.38|134.95|134.25|135.32|134.62|134.95|134.25|163
1744942500000|2025-04-18 02:15:00|134.96|134.26|135.02|134.32|135.21|134.51|134.95|134.25|119
1744942800000|2025-04-18 02:20:00|135.01|134.31|135.28|134.58|135.33|134.63|135|134.3|216
1744943100000|2025-04-18 02:25:00|135.29|134.59|135.44|134.74|135.55|134.85|135.22|134.52|137
1744943400000|2025-04-18 02:30:00|135.43|134.73|135.23|134.53|135.43|134.73|135.06|134.36|208
1744943700000|2025-04-18 02:35:00|135.21|134.51|135.39|134.69|135.41|134.71|135.16|134.46|140
1744944000000|2025-04-18 02:40:00|135.37|134.67|135.41|134.71|135.52|134.82|135.25|134.55|83
1744944300000|2025-04-18 02:45:00|135.39|134.69|135.93|135.23|135.93|135.23|135.33|134.63|122
1744944600000|2025-04-18 02:50:00|135.94|135.24|136.07|135.37|136.35|135.65|135.93|135.23|189
1744944900000|2025-04-18 02:55:00|136.06|135.36|135.66|134.96|136.1|135.4|135.64|134.94|157
1744945200000|2025-04-18 03:00:00|135.67|134.97|135.17|134.47|135.72|135.02|135.03|134.33|266
1744945500000|2025-04-18 03:05:00|135.18|134.48|135.08|134.38|135.3|134.6|135.05|134.35|261
1744945800000|2025-04-18 03:10:00|135.07|134.37|135.29|134.59|135.34|134.64|135.06|134.36|161
1744946100000|2025-04-18 03:15:00|135.3|134.6|135.25|134.55|135.62|134.92|135.17|134.47|182
1744946400000|2025-04-18 03:20:00|135.26|134.56|135.15|134.45|135.29|134.59|135.15|134.45|107
1744946700000|2025-04-18 03:25:00|135.14|134.44|134.87|134.17|135.14|134.44|134.72|134.02|107
1744947000000|2025-04-18 03:30:00|134.86|134.16|135.02|134.32|135.03|134.33|134.69|133.99|202
1744947300000|2025-04-18 03:35:00|135.03|134.33|135.16|134.46|135.19|134.49|135.01|134.31|121
1744947600000|2025-04-18 03:40:00|135.17|134.47|135.17|134.47|135.23|134.53|134.96|134.26|100
1744947900000|2025-04-18 03:45:00|135.15|134.45|134.97|134.27|135.15|134.45|134.96|134.26|99
1744948200000|2025-04-18 03:50:00|134.96|134.26|134.98|134.28|134.98|134.28|134.96|134.26|3
1744948500000|2025-04-18 03:55:00|134.99|134.29|134.87|134.17|135.07|134.37|134.76|134.06|50
1744948800000|2025-04-18 04:00:00|134.88|134.18|134.54|133.84|134.95|134.25|134.54|133.84|87
1744949100000|2025-04-18 04:05:00|134.52|133.82|134.25|133.55|134.52|133.82|134.16|133.46|112
1744949400000|2025-04-18 04:10:00|134.24|133.54|134.3|133.6|134.47|133.77|134.17|133.47|113
1744949700000|2025-04-18 04:15:00|134.31|133.61|134.23|133.53|134.32|133.62|133.99|133.29|156
1744950000000|2025-04-18 04:20:00|134.27|133.57|134.39|133.69|134.49|133.79|134.26|133.56|117
1744950300000|2025-04-18 04:25:00|134.38|133.68|134.72|134.02|134.72|134.02|134.31|133.61|74
1744950600000|2025-04-18 04:30:00|134.71|134.01|134.5|133.8|134.73|134.03|134.42|133.72|112
1744950900000|2025-04-18 04:35:00|134.51|133.81|134.31|133.61|134.55|133.85|134.26|133.56|149
1744951200000|2025-04-18 04:40:00|134.33|133.63|134.41|133.71|134.55|133.85|134.23|133.53|109
1744951500000|2025-04-18 04:45:00|134.42|133.72|134.54|133.84|134.59|133.89|134.18|133.48|125
1744951800000|2025-04-18 04:50:00|134.53|133.83|134.34|133.64|134.63|133.93|134.25|133.55|166
1744952100000|2025-04-18 04:55:00|134.35|133.65|134.2|133.5|134.36|133.66|134.15|133.45|142
1744952400000|2025-04-18 05:00:00|134.19|133.49|134.16|133.46|134.23|133.53|134.08|133.38|124
1744952700000|2025-04-18 05:05:00|134.17|133.47|134.31|133.61|134.54|133.84|134.17|133.47|155
1744953000000|2025-04-18 05:10:00|134.32|133.62|134.44|133.74|134.44|133.74|134.2|133.5|126
1744953300000|2025-04-18 05:15:00|134.45|133.75|134.33|133.63|134.63|133.93|134.29|133.59|153
1744953600000|2025-04-18 05:20:00|134.32|133.62|133.95|133.25|134.45|133.75|133.95|133.25|154
1744953900000|2025-04-18 05:25:00|133.91|133.21|133.83|133.13|134.03|133.33|133.75|133.05|208
1744954200000|2025-04-18 05:30:00|133.84|133.14|133.94|133.24|133.94|133.24|133.74|133.04|143
1744954500000|2025-04-18 05:35:00|133.98|133.28|134.21|133.51|134.21|133.51|133.91|133.21|104
1744954800000|2025-04-18 05:40:00|134.2|133.5|134.28|133.58|134.39|133.69|134.15|133.45|91
1744955100000|2025-04-18 05:45:00|134.27|133.57|134.4|133.7|134.43|133.73|134.12|133.42|138
1744955400000|2025-04-18 05:50:00|134.41|133.71|134.35|133.65|134.48|133.78|134.29|133.59|103
1744955700000|2025-04-18 05:55:00|134.36|133.66|134.48|133.78|134.48|133.78|134.35|133.65|42
1744956000000|2025-04-18 06:00:00|134.52|133.82|134.32|133.62|134.66|133.96|134.31|133.61|87
1744956300000|2025-04-18 06:05:00|134.31|133.61|134.56|133.86|134.57|133.87|134.13|133.43|159
1744956600000|2025-04-18 06:10:00|134.55|133.85|134.47|133.77|134.58|133.88|134.38|133.68|140
1744956900000|2025-04-18 06:15:00|134.48|133.78|134.43|133.73|134.67|133.97|134.43|133.73|152
1744957200000|2025-04-18 06:20:00|134.44|133.74|134.39|133.69|134.44|133.74|134.33|133.63|90
1744957500000|2025-04-18 06:25:00|134.37|133.67|134.49|133.79|134.57|133.87|134.35|133.65|34
1744957800000|2025-04-18 06:30:00|134.48|133.78|134.1|133.4|134.6|133.9|134.1|133.4|149
1744958100000|2025-04-18 06:35:00|134.11|133.41|133.87|133.17|134.29|133.59|133.76|133.06|304
1744958400000|2025-04-18 06:40:00|133.88|133.18|134.14|133.44|134.16|133.46|133.87|133.17|204
1744958700000|2025-04-18 06:45:00|134.15|133.45|134.26|133.56|134.45|133.75|134.15|133.45|116
1744959000000|2025-04-18 06:50:00|134.25|133.55|134.61|133.91|134.62|133.92|134.16|133.46|108
1744959300000|2025-04-18 06:55:00|134.6|133.9|134.73|134.03|134.86|134.16|134.59|133.89|194
1744959600000|2025-04-18 07:00:00|134.74|134.04|134.87|134.17|134.87|134.17|134.74|134.04|77
1744959900000|2025-04-18 07:05:00|134.88|134.18|134.64|133.94|134.94|134.24|134.62|133.92|192
1744960200000|2025-04-18 07:10:00|134.63|133.93|134.53|133.83|134.7|134|134.43|133.73|229
1744960500000|2025-04-18 07:15:00|134.52|133.82|134.72|134.02|135|134.3|134.51|133.81|219
1744960800000|2025-04-18 07:20:00|134.71|134.01|134.33|133.63|134.71|134.01|134.28|133.58|124
1744961100000|2025-04-18 07:25:00|134.32|133.62|134.72|134.02|134.74|134.04|134.32|133.62|146
1744961400000|2025-04-18 07:30:00|134.71|134.01|134.94|134.24|135|134.3|134.57|133.87|103
1744961700000|2025-04-18 07:35:00|134.91|134.21|135.15|134.45|135.28|134.58|134.87|134.17|108
1744962000000|2025-04-18 07:40:00|135.16|134.46|135.12|134.42|135.2|134.5|135.01|134.31|129
1744962300000|2025-04-18 07:45:00|135.11|134.41|134.96|134.26|135.12|134.42|134.92|134.22|107
1744962600000|2025-04-18 07:50:00|135.01|134.31|135.03|134.33|135.12|134.42|134.93|134.23|124
1744962900000|2025-04-18 07:55:00|135.04|134.34|135.26|134.56|135.28|134.58|135.04|134.34|118
1744963200000|2025-04-18 08:00:00|135.27|134.57|135.45|134.75|135.75|135.05|135.24|134.54|95
1744963500000|2025-04-18 08:05:00|135.47|134.77|135.35|134.65|135.63|134.93|135.35|134.65|117
1744963800000|2025-04-18 08:10:00|135.33|134.63|135.6|134.9|135.6|134.9|135.25|134.55|129
1744964100000|2025-04-18 08:15:00|135.59|134.89|135.39|134.69|135.76|135.06|135.3|134.6|187
1744964400000|2025-04-18 08:20:00|135.4|134.7|135.47|134.77|135.52|134.82|135.39|134.69|96
1744964700000|2025-04-18 08:25:00|135.44|134.74|135.61|134.91|135.62|134.92|135.39|134.69|88
1744965000000|2025-04-18 08:30:00|135.57|134.87|135.33|134.63|135.63|134.93|135.26|134.56|53
1744965300000|2025-04-18 08:35:00|135.36|134.66|135.56|134.86|135.7|135|135.36|134.66|78
1744965600000|2025-04-18 08:40:00|135.57|134.87|135.57|134.87|135.65|134.95|135.47|134.77|178
1744965900000|2025-04-18 08:45:00|135.58|134.88|135.3|134.6|135.62|134.92|135.27|134.57|111
1744966200000|2025-04-18 08:50:00|135.28|134.58|134.98|134.28|135.3|134.6|134.96|134.26|108
1744966500000|2025-04-18 08:55:00|134.97|134.27|135.08|134.38|135.09|134.39|134.8|134.1|107
1744966800000|2025-04-18 09:00:00|135.07|134.37|135.01|134.31|135.07|134.37|134.9|134.2|107
1744967100000|2025-04-18 09:05:00|135.04|134.34|135.09|134.39|135.13|134.43|134.92|134.22|122
1744967400000|2025-04-18 09:10:00|135.07|134.37|134.89|134.19|135.07|134.37|134.83|134.13|51
1744967700000|2025-04-18 09:15:00|134.9|134.2|135.02|134.32|135.08|134.38|134.69|133.99|111
1744968000000|2025-04-18 09:20:00|135.01|134.31|135.04|134.34|135.16|134.46|134.97|134.27|127
1744968300000|2025-04-18 09:25:00|135.02|134.32|135.06|134.36|135.15|134.45|134.99|134.29|56
1744968600000|2025-04-18 09:30:00|135.05|134.35|135.13|134.43|135.13|134.43|134.89|134.19|83
1744968900000|2025-04-18 09:35:00|135.12|134.42|135.16|134.46|135.2|134.5|135.06|134.36|88
1744969200000|2025-04-18 09:40:00|135.21|134.51|135.34|134.64|135.34|134.64|135.21|134.51|48
1744969500000|2025-04-18 09:45:00|135.35|134.65|135.45|134.75|135.49|134.79|135.34|134.64|50
1744969800000|2025-04-18 09:50:00|135.44|134.74|135.14|134.44|135.44|134.74|134.96|134.26|87
1744970100000|2025-04-18 09:55:00|135.15|134.45|135.04|134.34|135.21|134.51|134.97|134.27|69
1744970400000|2025-04-18 10:00:00|135.03|134.33|134.81|134.11|135.12|134.42|134.8|134.1|101
1744970700000|2025-04-18 10:05:00|134.82|134.12|134.86|134.16|135.01|134.31|134.77|134.07|102
1744971000000|2025-04-18 10:10:00|134.87|134.17|134.99|134.29|135.04|134.34|134.86|134.16|96
1744971300000|2025-04-18 10:15:00|135|134.3|135.06|134.36|135.11|134.41|134.99|134.29|72
1744971600000|2025-04-18 10:20:00|135.08|134.38|135.06|134.36|135.18|134.48|135.06|134.36|43
1744971900000|2025-04-18 10:25:00|135.02|134.32|134.99|134.29|135.02|134.32|134.99|134.29|2
1744972200000|2025-04-18 10:30:00|134.92|134.22|134.77|134.07|134.92|134.22|134.75|134.05|18
1744972500000|2025-04-18 10:35:00|134.76|134.06|134.32|133.62|134.86|134.16|134.32|133.62|108
1744972800000|2025-04-18 10:40:00|134.34|133.64|134.21|133.51|134.37|133.67|134.16|133.46|36
1744973100000|2025-04-18 10:45:00|134.19|133.49|134.04|133.34|134.42|133.72|134.02|133.32|79
1744973400000|2025-04-18 10:50:00|134.05|133.35|134.04|133.34|134.28|133.58|133.99|133.29|90
1744973700000|2025-04-18 10:55:00|134.03|133.33|134.25|133.55|134.26|133.56|133.99|133.29|75
1744974000000|2025-04-18 11:00:00|134.23|133.53|134.15|133.45|134.35|133.65|134.13|133.43|49
1744974300000|2025-04-18 11:05:00|134.14|133.44|134.33|133.63|134.33|133.63|134.13|133.43|9
1744974600000|2025-04-18 11:10:00|134.36|133.66|134.46|133.76|134.46|133.76|134.33|133.63|58
1744974900000|2025-04-18 11:15:00|134.47|133.77|134.36|133.66|134.56|133.86|134.36|133.66|23
1744975200000|2025-04-18 11:20:00|134.31|133.61|134.13|133.43|134.31|133.61|134.13|133.43|21
1744975500000|2025-04-18 11:25:00|134.11|133.41|134.17|133.47|134.19|133.49|134.06|133.36|28
1744975800000|2025-04-18 11:30:00|134.16|133.46|134.16|133.46|134.29|133.59|134.08|133.38|42
1744976100000|2025-04-18 11:35:00|134.15|133.45|134.16|133.46|134.18|133.48|134.07|133.37|44
1744976400000|2025-04-18 11:40:00|134.18|133.48|134.2|133.5|134.22|133.52|134.14|133.44|34
1744976700000|2025-04-18 11:45:00|134.19|133.49|134.2|133.5|134.2|133.5|134.07|133.37|40
1744977000000|2025-04-18 11:50:00|134.22|133.52|134.47|133.77|134.48|133.78|134.22|133.52|61
1744977300000|2025-04-18 11:55:00|134.46|133.76|134.61|133.91|134.62|133.92|134.46|133.76|66
1744977600000|2025-04-18 12:00:00|134.62|133.92|134.76|134.06|134.76|134.06|134.6|133.9|78
1744977900000|2025-04-18 12:05:00|134.75|134.05|134.46|133.76|134.75|134.05|134.46|133.76|48
1744978200000|2025-04-18 12:10:00|134.44|133.74|134.42|133.72|134.54|133.84|134.39|133.69|42
1744978500000|2025-04-18 12:15:00|134.43|133.73|134.45|133.75|134.5|133.8|134.26|133.56|50
1744978800000|2025-04-18 12:20:00|134.46|133.76|134.57|133.87|134.65|133.95|134.43|133.73|95
1744979100000|2025-04-18 12:25:00|134.58|133.88|134.67|133.97|134.67|133.97|134.46|133.76|48
1744979400000|2025-04-18 12:30:00|134.71|134.01|135.04|134.34|135.17|134.47|134.71|134.01|87
1744979700000|2025-04-18 12:35:00|135.01|134.31|135.14|134.44|135.21|134.51|134.97|134.27|89
1744980000000|2025-04-18 12:40:00|135.15|134.45|135.34|134.64|135.35|134.65|135.1|134.4|22
1744980300000|2025-04-18 12:45:00|135.35|134.65|135.4|134.7|135.49|134.79|135.34|134.64|45
1744980600000|2025-04-18 12:50:00|135.37|134.67|135.25|134.55|135.4|134.7|135.23|134.53|41
1744980900000|2025-04-18 12:55:00|135.24|134.54|135.24|134.54|135.3|134.6|135.23|134.53|14
1744981200000|2025-04-18 13:00:00|135.21|134.51|135.03|134.33|135.3|134.6|134.98|134.28|52
1744981500000|2025-04-18 13:05:00|135.04|134.34|135.04|134.34|135.13|134.43|134.94|134.24|106
1744981800000|2025-04-18 13:10:00|135.05|134.35|134.89|134.19|135.12|134.42|134.66|133.96|124
1744982100000|2025-04-18 13:15:00|134.88|134.18|135.07|134.37|135.14|134.44|134.71|134.01|146
1744982400000|2025-04-18 13:20:00|135.08|134.38|134.95|134.25|135.21|134.51|134.93|134.23|78
1744982700000|2025-04-18 13:25:00|134.96|134.26|134.88|134.18|135.14|134.44|134.81|134.11|69
1744983000000|2025-04-18 13:30:00|134.89|134.19|134.95|134.25|135.11|134.41|134.88|134.18|53
1744983300000|2025-04-18 13:35:00|134.96|134.26|134.94|134.24|135.18|134.48|134.83|134.13|79
1744983600000|2025-04-18 13:40:00|134.95|134.25|134.63|133.93|135.08|134.38|134.57|133.87|85
1744983900000|2025-04-18 13:45:00|134.61|133.91|134.66|133.96|134.76|134.06|134.44|133.74|85
1744984200000|2025-04-18 13:50:00|134.64|133.94|134.74|134.04|134.81|134.11|134.58|133.88|69
1744984500000|2025-04-18 13:55:00|134.78|134.08|134.91|134.21|134.94|134.24|134.78|134.08|55
1744984800000|2025-04-18 14:00:00|134.9|134.2|135.09|134.39|135.21|134.51|134.89|134.19|125
1744985100000|2025-04-18 14:05:00|135.07|134.37|134.73|134.03|135.08|134.38|134.73|134.03|101
1744985400000|2025-04-18 14:10:00|134.7|134|134.65|133.95|134.72|134.02|134.63|133.93|21
1744985700000|2025-04-18 14:15:00|134.64|133.94|134.41|133.71|134.64|133.94|134.3|133.6|115
1744986000000|2025-04-18 14:20:00|134.35|133.65|134.42|133.72|134.45|133.75|134.3|133.6|41
1744986300000|2025-04-18 14:25:00|134.41|133.71|134.44|133.74|134.5|133.8|134.39|133.69|100
1744986600000|2025-04-18 14:30:00|134.43|133.73|134.04|133.34|134.43|133.73|133.78|133.08|72
1744986900000|2025-04-18 14:35:00|134.06|133.36|133.94|133.24|134.09|133.39|133.78|133.08|69
1744987200000|2025-04-18 14:40:00|134.01|133.31|134.07|133.37|134.07|133.37|133.93|133.23|51
1744987500000|2025-04-18 14:45:00|134.05|133.35|133.6|132.9|134.05|133.35|133.54|132.84|58
1744987800000|2025-04-18 14:50:00|133.61|132.91|133.51|132.81|133.69|132.99|133.44|132.74|87
1744988100000|2025-04-18 14:55:00|133.5|132.8|133.65|132.95|133.65|132.95|133.46|132.76|52
1744988400000|2025-04-18 15:00:00|133.66|132.96|133.6|132.9|133.83|133.13|133.56|132.86|88
1744988700000|2025-04-18 15:05:00|133.59|132.89|133.16|132.46|133.59|132.89|133.02|132.32|162
1744989000000|2025-04-18 15:10:00|133.17|132.47|133.1|132.4|133.23|132.53|132.98|132.28|202
1744989300000|2025-04-18 15:15:00|133.11|132.41|133.44|132.74|133.47|132.77|133.07|132.37|227
1744989600000|2025-04-18 15:20:00|133.43|132.73|133.2|132.5|133.44|132.74|133.16|132.46|110
1744989900000|2025-04-18 15:25:00|133.18|132.48|132.97|132.27|133.19|132.49|132.86|132.16|125
1744990200000|2025-04-18 15:30:00|132.98|132.28|133.11|132.41|133.2|132.5|132.92|132.22|107
1744990500000|2025-04-18 15:35:00|133.12|132.42|133.2|132.5|133.35|132.65|133.12|132.42|54
1744990800000|2025-04-18 15:40:00|133.21|132.51|133.24|132.54|133.31|132.61|133.2|132.5|95
1744991100000|2025-04-18 15:45:00|133.19|132.49|133.63|132.93|133.64|132.94|133.15|132.45|57
1744991400000|2025-04-18 15:50:00|133.59|132.89|133.47|132.77|133.59|132.89|133.28|132.58|105
1744991700000|2025-04-18 15:55:00|133.46|132.76|133.26|132.56|133.46|132.76|133.23|132.53|53
1744992000000|2025-04-18 16:00:00|133.27|132.57|133.35|132.65|133.35|132.65|133.16|132.46|97
1744992300000|2025-04-18 16:05:00|133.39|132.69|133.43|132.73|133.59|132.89|133.35|132.65|153
1744992600000|2025-04-18 16:10:00|133.42|132.72|133.43|132.73|133.5|132.8|133.29|132.59|143
1744992900000|2025-04-18 16:15:00|133.44|132.74|133.57|132.87|133.74|133.04|133.44|132.74|139
1744993200000|2025-04-18 16:20:00|133.56|132.86|133.75|133.05|133.81|133.11|133.48|132.78|91
1744993500000|2025-04-18 16:25:00|133.72|133.02|133.61|132.91|133.82|133.12|133.61|132.91|51
1744993800000|2025-04-18 16:30:00|133.62|132.92|133.78|133.08|133.87|133.17|133.62|132.92|113
1744994100000|2025-04-18 16:35:00|133.77|133.07|133.74|133.04|133.83|133.13|133.63|132.93|90
1744994400000|2025-04-18 16:40:00|133.76|133.06|133.69|132.99|133.8|133.1|133.63|132.93|82
1744994700000|2025-04-18 16:45:00|133.68|132.98|133.47|132.77|133.79|133.09|133.46|132.76|126
1744995000000|2025-04-18 16:50:00|133.48|132.78|133.57|132.87|133.57|132.87|133.48|132.78|37
1744995300000|2025-04-18 16:55:00|133.56|132.86|133.71|133.01|133.71|133.01|133.51|132.81|24
1744995600000|2025-04-18 17:00:00|133.7|133|133.59|132.89|133.76|133.06|133.46|132.76|58
1744995900000|2025-04-18 17:05:00|133.61|132.91|133.76|133.06|133.9|133.2|133.49|132.79|109
1744996200000|2025-04-18 17:10:00|133.74|133.04|133.76|133.06|133.88|133.18|133.73|133.03|58
1744996500000|2025-04-18 17:15:00|133.77|133.07|133.76|133.06|133.88|133.18|133.76|133.06|57
1744996800000|2025-04-18 17:20:00|133.78|133.08|133.76|133.06|133.85|133.15|133.76|133.06|22
1744997100000|2025-04-18 17:25:00|133.78|133.08|133.93|133.23|133.93|133.23|133.67|132.97|33
1744997400000|2025-04-18 17:30:00|133.94|133.24|134.12|133.42|134.22|133.52|133.94|133.24|81
1744997700000|2025-04-18 17:35:00|134.13|133.43|134.45|133.75|134.46|133.76|134.11|133.41|97
1744998000000|2025-04-18 17:40:00|134.46|133.76|134.51|133.81|134.7|134|134.42|133.72|97
1744998300000|2025-04-18 17:45:00|134.52|133.82|134.21|133.51|134.64|133.94|134.19|133.49|125
1744998600000|2025-04-18 17:50:00|134.2|133.5|134.35|133.65|134.38|133.68|134.19|133.49|60
1744998900000|2025-04-18 17:55:00|134.32|133.62|134.27|133.57|134.32|133.62|134.25|133.55|13
1744999200000|2025-04-18 18:00:00|134.25|133.55|133.96|133.26|134.25|133.55|133.89|133.19|114
1744999500000|2025-04-18 18:05:00|133.98|133.28|134.22|133.52|134.35|133.65|133.98|133.28|113
1744999800000|2025-04-18 18:10:00|134.21|133.51|134.32|133.62|134.42|133.72|134.19|133.49|57
1745000100000|2025-04-18 18:15:00|134.34|133.64|134.3|133.6|134.41|133.71|134.08|133.38|79
1745000400000|2025-04-18 18:20:00|134.29|133.59|134.46|133.76|134.47|133.77|134.08|133.38|155
1745000700000|2025-04-18 18:25:00|134.45|133.75|134.47|133.77|134.53|133.83|134.42|133.72|72
1745001000000|2025-04-18 18:30:00|134.46|133.76|134.27|133.57|134.46|133.76|134.14|133.44|117
1745001300000|2025-04-18 18:35:00|134.25|133.55|134.35|133.65|134.35|133.65|134.22|133.52|33
1745001600000|2025-04-18 18:40:00|134.36|133.66|134.41|133.71|134.48|133.78|134.21|133.51|105
1745001900000|2025-04-18 18:45:00|134.43|133.73|134.41|133.71|134.46|133.76|134.37|133.67|36
1745002200000|2025-04-18 18:50:00|134.4|133.7|134.4|133.7|134.41|133.71|134.22|133.52|46
1745002500000|2025-04-18 18:55:00|134.38|133.68|134.34|133.64|134.38|133.68|134.28|133.58|51
1745002800000|2025-04-18 19:00:00|134.35|133.65|134.17|133.47|134.4|133.7|134.11|133.41|45
1745003100000|2025-04-18 19:05:00|134.14|133.44|134.33|133.63|134.37|133.67|134.13|133.43|30
1745003400000|2025-04-18 19:10:00|134.3|133.6|134.46|133.76|134.46|133.76|134.27|133.57|21
1745003700000|2025-04-18 19:15:00|134.48|133.78|134.67|133.97|134.76|134.06|134.48|133.78|46
1745004000000|2025-04-18 19:20:00|134.68|133.98|134.68|133.98|134.7|134|134.49|133.79|29
1745004300000|2025-04-18 19:25:00|134.66|133.96|134.67|133.97|134.69|133.99|134.58|133.88|31
1745004600000|2025-04-18 19:30:00|134.64|133.94|134.4|133.7|134.64|133.94|134.4|133.7|28
1745004900000|2025-04-18 19:35:00|134.39|133.69|134.25|133.55|134.43|133.73|134.18|133.48|34
1745005200000|2025-04-18 19:40:00|134.27|133.57|134.35|133.65|134.35|133.65|134.25|133.55|33
1745005500000|2025-04-18 19:45:00|134.33|133.63|134.15|133.45|134.33|133.63|134.15|133.45|32
1745005800000|2025-04-18 19:50:00|134.14|133.44|134.34|133.64|134.35|133.65|134.14|133.44|37
1745006100000|2025-04-18 19:55:00|134.35|133.65|134.55|133.85|134.56|133.86|134.34|133.64|14
1745006400000|2025-04-18 20:00:00|134.54|133.84|134.49|133.79|134.6|133.9|134.35|133.65|40
1745006700000|2025-04-18 20:05:00|134.5|133.8|134.41|133.71|134.6|133.9|134.35|133.65|59
1745007000000|2025-04-18 20:10:00|134.38|133.68|134.34|133.64|134.38|133.68|134.23|133.53|76
1745007300000|2025-04-18 20:15:00|134.33|133.63|134.29|133.59|134.41|133.71|134.15|133.45|48
1745007600000|2025-04-18 20:20:00|134.28|133.58|134.34|133.64|134.38|133.68|134.19|133.49|90
1745007900000|2025-04-18 20:25:00|134.35|133.65|134.23|133.53|134.4|133.7|134.23|133.53|47
1745008200000|2025-04-18 20:30:00|134.24|133.54|134.25|133.55|134.36|133.66|134.22|133.52|68
1745008500000|2025-04-18 20:35:00|134.24|133.54|134.07|133.37|134.24|133.54|134.06|133.36|22
1745008800000|2025-04-18 20:40:00|134.06|133.36|133.95|133.25|134.07|133.37|133.93|133.23|9
1745009100000|2025-04-18 20:45:00|133.99|133.29|134.25|133.55|134.25|133.55|133.99|133.29|36
1745009400000|2025-04-18 20:50:00|134.26|133.56|134.32|133.62|134.33|133.63|134.23|133.53|59
1745009700000|2025-04-18 20:55:00|134.33|133.63|134.34|133.64|134.35|133.65|134.29|133.59|20
1745046000000|2025-04-19 07:00:00|138.56|137.86|138.93|138.23|138.94|138.24|138.56|137.86|30
1745046300000|2025-04-19 07:05:00|138.94|138.24|138.83|138.13|138.95|138.25|138.76|138.06|21
1745046600000|2025-04-19 07:10:00|138.85|138.15|138.95|138.25|138.95|138.25|138.83|138.13|57
1745046900000|2025-04-19 07:15:00|138.8|138.1|138.78|138.08|138.8|138.1|138.69|137.99|27
1745047200000|2025-04-19 07:20:00|138.79|138.09|138.98|138.28|139.01|138.31|138.77|138.07|104
1745047500000|2025-04-19 07:25:00|138.99|138.29|139.01|138.31|139.02|138.32|138.92|138.22|87
1745047800000|2025-04-19 07:30:00|139.02|138.32|138.77|138.07|139.04|138.34|138.77|138.07|78
1745048100000|2025-04-19 07:35:00|138.76|138.06|138.93|138.23|138.93|138.23|138.67|137.97|55
1745048400000|2025-04-19 07:40:00|138.94|138.24|139.19|138.49|139.2|138.5|138.94|138.24|106
1745048700000|2025-04-19 07:45:00|139.18|138.48|139.11|138.41|139.24|138.54|139.1|138.4|38
1745049000000|2025-04-19 07:50:00|139.1|138.4|138.91|138.21|139.1|138.4|138.91|138.21|30
1745049300000|2025-04-19 07:55:00|138.9|138.2|139.02|138.32|139.07|138.37|138.88|138.18|53
1745049600000|2025-04-19 08:00:00|139.03|138.33|138.92|138.22|139.21|138.51|138.92|138.22|69
1745049900000|2025-04-19 08:05:00|138.88|138.18|139|138.3|139.15|138.45|138.86|138.16|73
1745050200000|2025-04-19 08:10:00|139.02|138.32|138.83|138.13|139.04|138.34|138.82|138.12|84
1745050500000|2025-04-19 08:15:00|138.85|138.15|138.98|138.28|138.98|138.28|138.79|138.09|30
1745050800000|2025-04-19 08:20:00|138.99|138.29|139.13|138.43|139.18|138.48|138.99|138.29|42
1745051100000|2025-04-19 08:25:00|139.14|138.44|139.12|138.42|139.15|138.45|139.09|138.39|89
1745051400000|2025-04-19 08:30:00|139.14|138.44|138.96|138.26|139.14|138.44|138.96|138.26|83
1745051700000|2025-04-19 08:35:00|138.98|138.28|139.22|138.52|139.22|138.52|138.87|138.17|91
1745052000000|2025-04-19 08:40:00|139.21|138.51|139.37|138.67|139.44|138.74|139.18|138.48|177
1745052300000|2025-04-19 08:45:00|139.36|138.66|139.3|138.6|139.5|138.8|139.3|138.6|92
1745052600000|2025-04-19 08:50:00|139.28|138.58|139.21|138.51|139.28|138.58|139.19|138.49|43
1745052900000|2025-04-19 08:55:00|139.19|138.49|139.34|138.64|139.35|138.65|139.19|138.49|26
1745053200000|2025-04-19 09:00:00|139.35|138.65|139.23|138.53|139.53|138.83|139.18|138.48|100
1745053500000|2025-04-19 09:05:00|139.24|138.54|139.52|138.82|139.53|138.83|139.24|138.54|78
1745053800000|2025-04-19 09:10:00|139.51|138.81|139.58|138.88|139.92|139.22|139.36|138.66|155
1745054100000|2025-04-19 09:15:00|139.59|138.89|139.91|139.21|140.01|139.31|139.56|138.86|128
1745054400000|2025-04-19 09:20:00|139.92|139.22|139.7|139|139.96|139.26|139.69|138.99|74
1745054700000|2025-04-19 09:25:00|139.69|138.99|139.66|138.96|139.8|139.1|139.65|138.95|53
1745055000000|2025-04-19 09:30:00|139.65|138.95|139.53|138.83|139.68|138.98|139.41|138.71|94
1745055300000|2025-04-19 09:35:00|139.52|138.82|139.76|139.06|139.81|139.11|139.5|138.8|88
1745055600000|2025-04-19 09:40:00|139.75|139.05|139.93|139.23|139.96|139.26|139.71|139.01|109
1745055900000|2025-04-19 09:45:00|139.94|139.24|139.92|139.22|139.94|139.24|139.76|139.06|76
1745056200000|2025-04-19 09:50:00|139.93|139.23|139.57|138.87|139.96|139.26|139.57|138.87|77
1745056500000|2025-04-19 09:55:00|139.56|138.86|139.61|138.91|139.7|139|139.54|138.84|81
1745056800000|2025-04-19 10:00:00|139.6|138.9|139.62|138.92|139.67|138.97|139.47|138.77|80
1745057100000|2025-04-19 10:05:00|139.61|138.91|139.8|139.1|139.8|139.1|139.6|138.9|98
1745057400000|2025-04-19 10:10:00|139.88|139.18|140.01|139.31|140.1|139.4|139.88|139.18|125
1745057700000|2025-04-19 10:15:00|140.04|139.34|139.97|139.27|140.09|139.39|139.9|139.2|109
1745058000000|2025-04-19 10:20:00|139.96|139.26|139.97|139.27|140.13|139.43|139.96|139.26|112
1745058300000|2025-04-19 10:25:00|139.96|139.26|139.73|139.03|139.96|139.26|139.69|138.99|46
1745058600000|2025-04-19 10:30:00|139.72|139.02|139.59|138.89|139.74|139.04|139.59|138.89|49
1745058900000|2025-04-19 10:35:00|139.58|138.88|139.23|138.53|139.58|138.88|139.23|138.53|102
1745059200000|2025-04-19 10:40:00|139.24|138.54|139.31|138.61|139.4|138.7|139.14|138.44|90
1745059500000|2025-04-19 10:45:00|139.3|138.6|139.3|138.6|139.39|138.69|139.3|138.6|66
1745059800000|2025-04-19 10:50:00|139.32|138.62|139.25|138.55|139.33|138.63|139.18|138.48|60
1745060100000|2025-04-19 10:55:00|139.24|138.54|139.3|138.6|139.32|138.62|139.1|138.4|87
1745060400000|2025-04-19 11:00:00|139.29|138.59|139.51|138.81|139.52|138.82|139.23|138.53|72
1745060700000|2025-04-19 11:05:00|139.5|138.8|139.52|138.82|139.78|139.08|139.5|138.8|91
1745061000000|2025-04-19 11:10:00|139.53|138.83|139.59|138.89|139.66|138.96|139.53|138.83|79
1745061300000|2025-04-19 11:15:00|139.6|138.9|139.62|138.92|139.86|139.16|139.55|138.85|113
1745061600000|2025-04-19 11:20:00|139.61|138.91|139.48|138.78|139.61|138.91|139.4|138.7|69
1745061900000|2025-04-19 11:25:00|139.49|138.79|139.4|138.7|139.49|138.79|139.37|138.67|72
1745062200000|2025-04-19 11:30:00|139.39|138.69|139.41|138.71|139.45|138.75|139.35|138.65|49
1745062500000|2025-04-19 11:35:00|139.42|138.72|138.94|138.24|139.43|138.73|138.81|138.11|174
1745062800000|2025-04-19 11:40:00|138.93|138.23|138.89|138.19|139|138.3|138.79|138.09|111
1745063100000|2025-04-19 11:45:00|138.88|138.18|139|138.3|139.02|138.32|138.79|138.09|59
1745063400000|2025-04-19 11:50:00|138.99|138.29|138.92|138.22|139.01|138.31|138.85|138.15|80
1745063700000|2025-04-19 11:55:00|138.91|138.21|139.01|138.31|139.01|138.31|138.87|138.17|53
1745064000000|2025-04-19 12:00:00|139|138.3|139.11|138.41|139.11|138.41|138.99|138.29|26
1745064300000|2025-04-19 12:05:00|139.15|138.45|139.26|138.56|139.27|138.57|139.15|138.45|26
1745064600000|2025-04-19 12:10:00|139.24|138.54|139.17|138.47|139.27|138.57|139.07|138.37|42
1745064900000|2025-04-19 12:15:00|139.18|138.48|139.33|138.63|139.41|138.71|139.18|138.48|79
1745065200000|2025-04-19 12:20:00|139.32|138.62|139.21|138.51|139.33|138.63|139.14|138.44|56
1745065500000|2025-04-19 12:25:00|139.22|138.52|139.39|138.69|139.39|138.69|139.22|138.52|26
1745065800000|2025-04-19 12:30:00|139.4|138.7|139.25|138.55|139.42|138.72|139.18|138.48|69
1745066100000|2025-04-19 12:35:00|139.27|138.57|139.18|138.48|139.27|138.57|139.18|138.48|11
1745066700000|2025-04-19 12:45:00|138.91|138.21|138.83|138.13|138.91|138.21|138.78|138.08|28
1745067000000|2025-04-19 12:50:00|138.84|138.14|138.92|138.22|138.92|138.22|138.84|138.14|17
1745067300000|2025-04-19 12:55:00|138.93|138.23|139.02|138.32|139.04|138.34|138.91|138.21|24
1745067600000|2025-04-19 13:00:00|139.01|138.31|139.03|138.33|139.03|138.33|138.8|138.1|79
1745067900000|2025-04-19 13:05:00|139.04|138.34|139.29|138.59|139.29|138.59|139.02|138.32|36
1745068200000|2025-04-19 13:10:00|139.3|138.6|139.43|138.73|139.45|138.75|139.28|138.58|66
1745068500000|2025-04-19 13:15:00|139.42|138.72|139.35|138.65|139.45|138.75|139.32|138.62|60
1745068800000|2025-04-19 13:20:00|139.34|138.64|139.65|138.95|139.68|138.98|139.32|138.62|99
1745069100000|2025-04-19 13:25:00|139.64|138.94|139.69|138.99|139.7|139|139.64|138.94|104
1745069400000|2025-04-19 13:30:00|139.7|139|139.63|138.93|139.73|139.03|139.62|138.92|93
1745069700000|2025-04-19 13:35:00|139.65|138.95|139.47|138.77|139.67|138.97|139.43|138.73|115
1745070000000|2025-04-19 13:40:00|139.48|138.78|139.58|138.88|139.63|138.93|139.45|138.75|68
1745070300000|2025-04-19 13:45:00|139.59|138.89|139.59|138.89|139.61|138.91|139.53|138.83|64
1745070600000|2025-04-19 13:50:00|139.58|138.88|139.58|138.88|139.68|138.98|139.54|138.84|81
1745070900000|2025-04-19 13:55:00|139.6|138.9|139.81|139.11|139.81|139.11|139.59|138.89|69
1745071200000|2025-04-19 14:00:00|139.8|139.1|139.7|139|139.89|139.19|139.63|138.93|102
1745071500000|2025-04-19 14:05:00|139.74|139.04|139.9|139.2|139.91|139.21|139.74|139.04|44
1745071800000|2025-04-19 14:10:00|139.91|139.21|139.77|139.07|139.93|139.23|139.77|139.07|130
1745072100000|2025-04-19 14:15:00|139.78|139.08|139.65|138.95|139.87|139.17|139.65|138.95|85
1745072400000|2025-04-19 14:20:00|139.66|138.96|139.9|139.2|139.9|139.2|139.65|138.95|65
1745072700000|2025-04-19 14:25:00|139.87|139.17|139.92|139.22|139.92|139.22|139.87|139.17|72
1745073000000|2025-04-19 14:30:00|139.93|139.23|139.74|139.04|139.93|139.23|139.74|139.04|52
1745073300000|2025-04-19 14:35:00|139.75|139.05|139.62|138.92|139.78|139.08|139.61|138.91|85
1745073600000|2025-04-19 14:40:00|139.63|138.93|139.57|138.87|139.73|139.03|139.57|138.87|87
1745073900000|2025-04-19 14:45:00|139.58|138.88|139.63|138.93|139.66|138.96|139.58|138.88|87
1745074200000|2025-04-19 14:50:00|139.62|138.92|139.61|138.91|139.71|139.01|139.6|138.9|43
1745074500000|2025-04-19 14:55:00|139.6|138.9|139.86|139.16|139.86|139.16|139.6|138.9|65
1745074800000|2025-04-19 15:00:00|139.85|139.15|139.98|139.28|140.01|139.31|139.77|139.07|91
1745075100000|2025-04-19 15:05:00|139.99|139.29|139.98|139.28|140.13|139.43|139.96|139.26|110
1745075400000|2025-04-19 15:10:00|140|139.3|140.02|139.32|140.09|139.39|139.97|139.27|103
1745075700000|2025-04-19 15:15:00|140.03|139.33|139.96|139.26|140.03|139.33|139.74|139.04|157
1745076000000|2025-04-19 15:20:00|139.95|139.25|140.61|139.91|140.74|140.04|139.95|139.25|153
1745076300000|2025-04-19 15:25:00|140.62|139.92|140.27|139.57|140.64|139.94|140.23|139.53|239
1745076600000|2025-04-19 15:30:00|140.26|139.56|139.97|139.27|140.44|139.74|139.97|139.27|236
1745076900000|2025-04-19 15:35:00|139.96|139.26|139.4|138.7|139.96|139.26|139.38|138.68|295
1745077200000|2025-04-19 15:40:00|139.39|138.69|139.38|138.68|139.46|138.76|139.18|138.48|152
1745077500000|2025-04-19 15:45:00|139.39|138.69|138.98|138.28|139.41|138.71|138.85|138.15|175
1745077800000|2025-04-19 15:50:00|138.97|138.27|139.09|138.39|139.18|138.48|138.95|138.25|94
1745078100000|2025-04-19 15:55:00|139.1|138.4|139.25|138.55|139.31|138.61|139.1|138.4|54
1745078400000|2025-04-19 16:00:00|139.24|138.54|139.22|138.52|139.41|138.71|139.16|138.46|106
1745078700000|2025-04-19 16:05:00|139.23|138.53|139.16|138.46|139.33|138.63|139|138.3|121
1745079000000|2025-04-19 16:10:00|139.15|138.45|138.94|138.24|139.15|138.45|138.92|138.22|76
1745079300000|2025-04-19 16:15:00|138.92|138.22|139.18|138.48|139.18|138.48|138.85|138.15|95
1745079600000|2025-04-19 16:20:00|139.19|138.49|139.31|138.61|139.31|138.61|139.13|138.43|140
1745079900000|2025-04-19 16:25:00|139.3|138.6|138.56|137.86|139.33|138.63|138.52|137.82|150
1745080200000|2025-04-19 16:30:00|138.59|137.89|138.46|137.76|138.61|137.91|138.4|137.7|161
1745080500000|2025-04-19 16:35:00|138.45|137.75|138.39|137.69|138.48|137.78|138.35|137.65|149
1745080800000|2025-04-19 16:40:00|138.4|137.7|138.59|137.89|138.68|137.98|138.38|137.68|112
1745081100000|2025-04-19 16:45:00|138.58|137.88|138.11|137.41|138.66|137.96|138.06|137.36|199
1745081400000|2025-04-19 16:50:00|138.1|137.4|138.22|137.52|138.3|137.6|138.09|137.39|182
1745081700000|2025-04-19 16:55:00|138.23|137.53|138.23|137.53|138.37|137.67|138.15|137.45|97
1745082000000|2025-04-19 17:00:00|138.22|137.52|138.42|137.72|138.43|137.73|138.18|137.48|88
1745082300000|2025-04-19 17:05:00|138.41|137.71|138.05|137.35|138.48|137.78|138.04|137.34|64
1745082600000|2025-04-19 17:10:00|138.04|137.34|138.21|137.51|138.23|137.53|137.96|137.26|134
1745082900000|2025-04-19 17:15:00|138.22|137.52|138.52|137.82|138.63|137.93|138.21|137.51|136
1745083200000|2025-04-19 17:20:00|138.51|137.81|138.8|138.1|138.96|138.26|138.41|137.71|101
1745083500000|2025-04-19 17:25:00|138.83|138.13|139.07|138.37|139.11|138.41|138.74|138.04|95
1745083800000|2025-04-19 17:30:00|139.08|138.38|138.88|138.18|139.1|138.4|138.84|138.14|101
1745084100000|2025-04-19 17:35:00|138.9|138.2|139.16|138.46|139.68|138.98|138.84|138.14|288
1745084400000|2025-04-19 17:40:00|139.15|138.45|139.03|138.33|139.22|138.52|139.01|138.31|129
1745084700000|2025-04-19 17:45:00|139.04|138.34|139.14|138.44|139.3|138.6|139.04|138.34|139
1745085000000|2025-04-19 17:50:00|139.13|138.43|138.71|138.01|139.14|138.44|138.57|137.87|163
1745085300000|2025-04-19 17:55:00|138.72|138.02|139.13|138.43|139.13|138.43|138.72|138.02|95
1745085600000|2025-04-19 18:00:00|139.12|138.42|139.2|138.5|139.24|138.54|139.01|138.31|108
1745085900000|2025-04-19 18:05:00|139.21|138.51|139.18|138.48|139.31|138.61|139|138.3|156
1745086200000|2025-04-19 18:10:00|139.17|138.47|139.16|138.46|139.24|138.54|139.12|138.42|122
1745086500000|2025-04-19 18:15:00|139.17|138.47|139.04|138.34|139.18|138.48|138.88|138.18|113
1745086800000|2025-04-19 18:20:00|139.05|138.35|138.92|138.22|139.07|138.37|138.9|138.2|60
1745087100000|2025-04-19 18:25:00|138.93|138.23|139.02|138.32|139.02|138.32|138.9|138.2|81
1745087400000|2025-04-19 18:30:00|139.01|138.31|138.98|138.28|139.09|138.39|138.93|138.23|106
1745087700000|2025-04-19 18:35:00|138.99|138.29|139.02|138.32|139.05|138.35|138.92|138.22|77
1745088000000|2025-04-19 18:40:00|139.01|138.31|138.89|138.19|139.05|138.35|138.89|138.19|37
1745088300000|2025-04-19 18:45:00|138.88|138.18|138.91|138.21|138.92|138.22|138.75|138.05|43
1745088600000|2025-04-19 18:50:00|138.92|138.22|138.9|138.2|138.92|138.22|138.87|138.17|52
1745088900000|2025-04-19 18:55:00|138.92|138.22|138.85|138.15|138.94|138.24|138.8|138.1|33
1745089200000|2025-04-19 19:00:00|138.83|138.13|138.72|138.02|138.83|138.13|138.62|137.92|96
1745089500000|2025-04-19 19:05:00|138.71|138.01|138.8|138.1|138.81|138.11|138.58|137.88|84
1745089800000|2025-04-19 19:10:00|138.81|138.11|138.84|138.14|138.97|138.27|138.8|138.1|82
1745090100000|2025-04-19 19:15:00|138.85|138.15|138.7|138|138.86|138.16|138.64|137.94|55
1745090400000|2025-04-19 19:20:00|138.68|137.98|138.63|137.93|138.72|138.02|138.53|137.83|105
1745090700000|2025-04-19 19:25:00|138.65|137.95|138.77|138.07|138.81|138.11|138.61|137.91|64
1745091000000|2025-04-19 19:30:00|138.78|138.08|138.9|138.2|138.96|138.26|138.73|138.03|77
1745091300000|2025-04-19 19:35:00|138.91|138.21|138.92|138.22|138.95|138.25|138.88|138.18|67
1745091600000|2025-04-19 19:40:00|138.93|138.23|138.96|138.26|138.96|138.26|138.9|138.2|11
1745091900000|2025-04-19 19:45:00|138.95|138.25|139.02|138.32|139.06|138.36|138.92|138.22|68
1745092200000|2025-04-19 19:50:00|139.03|138.33|138.9|138.2|139.05|138.35|138.88|138.18|61
1745092500000|2025-04-19 19:55:00|138.89|138.19|138.98|138.28|139.01|138.31|138.88|138.18|49
1745092800000|2025-04-19 20:00:00|138.97|138.27|138.68|137.98|139.01|138.31|138.63|137.93|138
1745093100000|2025-04-19 20:05:00|138.69|137.99|138.83|138.13|138.92|138.22|138.69|137.99|103
1745093400000|2025-04-19 20:10:00|138.82|138.12|138.81|138.11|138.9|138.2|138.73|138.03|90
1745093700000|2025-04-19 20:15:00|138.8|138.1|138.9|138.2|138.92|138.22|138.73|138.03|65
1745094000000|2025-04-19 20:20:00|138.91|138.21|138.7|138|138.98|138.28|138.7|138|102
1745094300000|2025-04-19 20:25:00|138.69|137.99|138.81|138.11|138.85|138.15|138.64|137.94|57
1745094600000|2025-04-19 20:30:00|138.82|138.12|138.93|138.23|138.95|138.25|138.82|138.12|55
1745094900000|2025-04-19 20:35:00|138.95|138.25|139.06|138.36|139.06|138.36|138.89|138.19|70
1745095200000|2025-04-19 20:40:00|139.05|138.35|139.27|138.57|139.29|138.59|139.01|138.31|50
1745095500000|2025-04-19 20:45:00|139.26|138.56|139.37|138.67|139.37|138.67|139.22|138.52|80
1745095800000|2025-04-19 20:50:00|139.36|138.66|139.2|138.5|139.36|138.66|139.19|138.49|55
1745096100000|2025-04-19 20:55:00|139.21|138.51|139.1|138.4|139.21|138.51|139.1|138.4|35
1745096400000|2025-04-19 21:00:00|139.07|138.37|138.98|138.28|139.07|138.37|138.91|138.21|76
1745096700000|2025-04-19 21:05:00|138.99|138.29|139.15|138.45|139.15|138.45|138.93|138.23|42
1745097000000|2025-04-19 21:10:00|139.16|138.46|139.19|138.49|139.21|138.51|139.14|138.44|71
1745097300000|2025-04-19 21:15:00|139.2|138.5|139.25|138.55|139.26|138.56|139.14|138.44|58
1745097600000|2025-04-19 21:20:00|139.26|138.56|139.37|138.67|139.38|138.68|139.26|138.56|17
1745097900000|2025-04-19 21:25:00|139.38|138.68|139.24|138.54|139.4|138.7|139.24|138.54|24
1745098200000|2025-04-19 21:30:00|139.23|138.53|139.14|138.44|139.23|138.53|139.11|138.41|12
1745098500000|2025-04-19 21:35:00|139.13|138.43|139.24|138.54|139.24|138.54|139.13|138.43|27
1745098800000|2025-04-19 21:40:00|139.25|138.55|139.3|138.6|139.32|138.62|139.18|138.48|30
1745099100000|2025-04-19 21:45:00|139.31|138.61|139.3|138.6|139.31|138.61|139.25|138.55|15
1745099400000|2025-04-19 21:50:00|139.34|138.64|139.35|138.65|139.39|138.69|139.33|138.63|24
1745099700000|2025-04-19 21:55:00|139.37|138.67|139.33|138.63|139.4|138.7|139.33|138.63|24
1745100000000|2025-04-19 22:00:00|139.34|138.64|139.25|138.55|139.35|138.65|139.25|138.55|40
1745100300000|2025-04-19 22:05:00|139.24|138.54|139.19|138.49|139.24|138.54|139.14|138.44|27
1745100600000|2025-04-19 22:10:00|139.18|138.48|139.26|138.56|139.26|138.56|139.16|138.46|11
1745100900000|2025-04-19 22:15:00|139.29|138.59|139.28|138.58|139.35|138.65|139.26|138.56|44
1745101200000|2025-04-19 22:20:00|139.27|138.57|139.2|138.5|139.27|138.57|139.18|138.48|29
1745101500000|2025-04-19 22:25:00|139.21|138.51|139.27|138.57|139.3|138.6|139.21|138.51|23
1745101800000|2025-04-19 22:30:00|139.26|138.56|139.58|138.88|139.58|138.88|139.21|138.51|35
1745102100000|2025-04-19 22:35:00|139.57|138.87|139.69|138.99|139.74|139.04|139.52|138.82|35
1745102400000|2025-04-19 22:40:00|139.68|138.98|139.68|138.98|139.73|139.03|139.63|138.93|48
1745102700000|2025-04-19 22:45:00|139.67|138.97|139.67|138.97|139.71|139.01|139.62|138.92|24
1745103000000|2025-04-19 22:50:00|139.63|138.93|139.7|139|139.7|139|139.58|138.88|55
1745103300000|2025-04-19 22:55:00|139.71|139.01|139.88|139.18|139.89|139.19|139.7|139|18
1745103600000|2025-04-19 23:00:00|139.87|139.17|139.8|139.1|139.94|139.24|139.8|139.1|32
1745103900000|2025-04-19 23:05:00|139.78|139.08|139.73|139.03|139.89|139.19|139.64|138.94|62
1745104200000|2025-04-19 23:10:00|139.7|139|139.58|138.88|139.72|139.02|139.46|138.76|56
1745104500000|2025-04-19 23:15:00|139.57|138.87|139.69|138.99|139.69|138.99|139.46|138.76|96
1745104800000|2025-04-19 23:20:00|139.7|139|139.42|138.72|139.72|139.02|139.37|138.67|74
1745105100000|2025-04-19 23:25:00|139.43|138.73|139.41|138.71|139.51|138.81|139.37|138.67|66
1745105400000|2025-04-19 23:30:00|139.4|138.7|139.69|138.99|139.69|138.99|139.38|138.68|58
1745105700000|2025-04-19 23:35:00|139.68|138.98|139.72|139.02|139.72|139.02|139.59|138.89|54
1745106000000|2025-04-19 23:40:00|139.71|139.01|139.91|139.21|140.08|139.38|139.68|138.98|115
1745106300000|2025-04-19 23:45:00|139.9|139.2|139.98|139.28|140|139.3|139.88|139.18|50
1745106600000|2025-04-19 23:50:00|139.97|139.27|140.1|139.4|140.1|139.4|139.97|139.27|44
1745106900000|2025-04-19 23:55:00|140.11|139.41|140.11|139.41|140.13|139.43|140.02|139.32|41
1745107200000|2025-04-20 00:00:00|140.12|139.42|139.79|139.09|140.18|139.48|139.79|139.09|83
1745107500000|2025-04-20 00:05:00|139.78|139.08|140.17|139.47|140.18|139.48|139.74|139.04|79
1745107800000|2025-04-20 00:10:00|140.16|139.46|141.19|140.49|141.27|140.57|140.16|139.46|173
1745108100000|2025-04-20 00:15:00|141.2|140.5|140.95|140.25|141.62|140.92|140.95|140.25|218
1745108400000|2025-04-20 00:20:00|140.96|140.26|141.19|140.49|141.35|140.65|140.87|140.17|186
1745108700000|2025-04-20 00:25:00|141.21|140.51|140.92|140.22|141.3|140.6|140.8|140.1|127
1745109000000|2025-04-20 00:30:00|140.91|140.21|141.08|140.38|141.16|140.46|140.74|140.04|169
1745109300000|2025-04-20 00:35:00|141.07|140.37|141.13|140.43|141.36|140.66|141.05|140.35|230
1745109600000|2025-04-20 00:40:00|141.12|140.42|141|140.3|141.23|140.53|140.96|140.26|141
1745109900000|2025-04-20 00:45:00|140.99|140.29|140.81|140.11|141.01|140.31|140.79|140.09|140
1745110200000|2025-04-20 00:50:00|140.83|140.13|141.04|140.34|141.06|140.36|140.77|140.07|141
1745110500000|2025-04-20 00:55:00|141.08|140.38|140.56|139.86|141.15|140.45|140.51|139.81|82
1745110800000|2025-04-20 01:00:00|140.55|139.85|140.79|140.09|140.85|140.15|140.52|139.82|61
1745111100000|2025-04-20 01:05:00|140.8|140.1|141.16|140.46|141.16|140.46|140.7|140|117
1745111400000|2025-04-20 01:10:00|141.17|140.47|141.15|140.45|141.35|140.65|141.15|140.45|180
1745111700000|2025-04-20 01:15:00|141.16|140.46|141.25|140.55|141.25|140.55|141.15|140.45|51
1745112000000|2025-04-20 01:20:00|141.26|140.56|141.46|140.76|141.46|140.76|141.2|140.5|54
1745112300000|2025-04-20 01:25:00|141.45|140.75|141.44|140.74|141.46|140.76|141.3|140.6|107
1745112600000|2025-04-20 01:30:00|141.43|140.73|141.52|140.82|141.52|140.82|141.07|140.37|100
1745112900000|2025-04-20 01:35:00|141.54|140.84|141.74|141.04|141.89|141.19|141.54|140.84|292
1745113200000|2025-04-20 01:40:00|141.73|141.03|141.68|140.98|141.94|141.24|141.6|140.9|296
1745113500000|2025-04-20 01:45:00|141.71|141.01|141.84|141.14|142.05|141.35|141.71|141.01|188
1745113800000|2025-04-20 01:50:00|141.83|141.13|142.04|141.34|142.11|141.41|141.83|141.13|141
1745114100000|2025-04-20 01:55:00|142.08|141.38|142.13|141.43|142.19|141.49|142.05|141.35|135
1745114400000|2025-04-20 02:00:00|142.12|141.42|142.04|141.34|142.19|141.49|141.87|141.17|181
1745114700000|2025-04-20 02:05:00|142.05|141.35|141.86|141.16|142.09|141.39|141.77|141.07|90
1745115000000|2025-04-20 02:10:00|141.85|141.15|141.77|141.07|141.9|141.2|141.75|141.05|118
1745115300000|2025-04-20 02:15:00|141.78|141.08|141.81|141.11|141.89|141.19|141.75|141.05|95
1745115600000|2025-04-20 02:20:00|141.82|141.12|141.58|140.88|141.87|141.17|141.56|140.86|119
1745115900000|2025-04-20 02:25:00|141.57|140.87|141.63|140.93|141.7|141|141.57|140.87|91
1745116200000|2025-04-20 02:30:00|141.64|140.94|141.97|141.27|142.02|141.32|141.6|140.9|76
1745116500000|2025-04-20 02:35:00|141.98|141.28|142.04|141.34|142.05|141.35|141.9|141.2|63
1745116800000|2025-04-20 02:40:00|142.05|141.35|141.99|141.29|142.06|141.36|141.91|141.21|60
1745117100000|2025-04-20 02:45:00|141.98|141.28|141.78|141.08|141.99|141.29|141.76|141.06|53
1745117400000|2025-04-20 02:50:00|141.79|141.09|141.73|141.03|141.83|141.13|141.67|140.97|68
1745117700000|2025-04-20 02:55:00|141.72|141.02|141.7|141|141.76|141.06|141.66|140.96|38
1745118000000|2025-04-20 03:00:00|141.71|141.01|141.47|140.77|141.75|141.05|141.46|140.76|91
1745118300000|2025-04-20 03:05:00|141.46|140.76|141.27|140.57|141.46|140.76|141.26|140.56|97
1745118600000|2025-04-20 03:10:00|141.26|140.56|141.51|140.81|141.54|140.84|141.25|140.55|61
1745118900000|2025-04-20 03:15:00|141.52|140.82|141.24|140.54|141.53|140.83|141.2|140.5|89
1745119200000|2025-04-20 03:20:00|141.25|140.55|141.17|140.47|141.26|140.56|141.07|140.37|79
1745119500000|2025-04-20 03:25:00|141.16|140.46|141.19|140.49|141.24|140.54|141.01|140.31|75
1745119800000|2025-04-20 03:30:00|141.21|140.51|140.94|140.24|141.25|140.55|140.87|140.17|100
1745120100000|2025-04-20 03:35:00|140.95|140.25|140.99|140.29|141.03|140.33|140.89|140.19|103
1745120400000|2025-04-20 03:40:00|141|140.3|140.98|140.28|141.05|140.35|140.96|140.26|44
1745120700000|2025-04-20 03:45:00|140.97|140.27|141.01|140.31|141.02|140.32|140.97|140.27|28
1745121000000|2025-04-20 03:50:00|141.02|140.32|141.17|140.47|141.2|140.5|141.02|140.32|55
1745121300000|2025-04-20 03:55:00|141.18|140.48|141.25|140.55|141.28|140.58|141.18|140.48|59
1745121600000|2025-04-20 04:00:00|141.24|140.54|141|140.3|141.34|140.64|141|140.3|94
1745121900000|2025-04-20 04:05:00|140.98|140.28|141.03|140.33|141.03|140.33|140.97|140.27|55
1745122200000|2025-04-20 04:10:00|141.04|140.34|141.12|140.42|141.15|140.45|141.03|140.33|66
1745122500000|2025-04-20 04:15:00|141.11|140.41|141.08|140.38|141.12|140.42|140.98|140.28|71
1745122800000|2025-04-20 04:20:00|141.09|140.39|141.37|140.67|141.37|140.67|141.09|140.39|53
1745123100000|2025-04-20 04:25:00|141.36|140.66|141.38|140.68|141.38|140.68|141.29|140.59|53
1745123400000|2025-04-20 04:30:00|141.4|140.7|141.38|140.68|141.4|140.7|141.3|140.6|71
1745123700000|2025-04-20 04:35:00|141.39|140.69|141.56|140.86|141.61|140.91|141.39|140.69|55
1745124000000|2025-04-20 04:40:00|141.58|140.88|141.73|141.03|141.74|141.04|141.54|140.84|40
1745124300000|2025-04-20 04:45:00|141.74|141.04|141.59|140.89|141.82|141.12|141.58|140.88|40
1745124600000|2025-04-20 04:50:00|141.58|140.88|141.51|140.81|141.58|140.88|141.45|140.75|60
1745124900000|2025-04-20 04:55:00|141.52|140.82|141.46|140.76|141.62|140.92|141.46|140.76|56
1745125200000|2025-04-20 05:00:00|141.47|140.77|141.25|140.55|141.47|140.77|141.25|140.55|44
1745125500000|2025-04-20 05:05:00|141.23|140.53|141.24|140.54|141.26|140.56|141.17|140.47|40
1745125800000|2025-04-20 05:10:00|141.23|140.53|141.07|140.37|141.23|140.53|141.07|140.37|73
1745126100000|2025-04-20 05:15:00|141.08|140.38|141.1|140.4|141.16|140.46|141.03|140.33|53
1745126400000|2025-04-20 05:20:00|141.11|140.41|141.24|140.54|141.24|140.54|141.11|140.41|29
1745126700000|2025-04-20 05:25:00|141.23|140.53|141.2|140.5|141.27|140.57|141.18|140.48|52
1745127000000|2025-04-20 05:30:00|141.19|140.49|141.14|140.44|141.19|140.49|141.02|140.32|94
1745127300000|2025-04-20 05:35:00|141.13|140.43|141.2|140.5|141.26|140.56|141.08|140.38|66
1745127600000|2025-04-20 05:40:00|141.21|140.51|141.26|140.56|141.31|140.61|141.15|140.45|65
1745127900000|2025-04-20 05:45:00|141.25|140.55|141.16|140.46|141.32|140.62|141.15|140.45|46
1745128200000|2025-04-20 05:50:00|141.17|140.47|141.26|140.56|141.27|140.57|141.16|140.46|59
1745128500000|2025-04-20 05:55:00|141.25|140.55|141.06|140.36|141.32|140.62|141.06|140.36|64
1745128800000|2025-04-20 06:00:00|141.07|140.37|141.14|140.44|141.22|140.52|141.01|140.31|87
1745129100000|2025-04-20 06:05:00|141.15|140.45|141.41|140.71|141.45|140.75|141.11|140.41|82
1745129400000|2025-04-20 06:10:00|141.39|140.69|141.2|140.5|141.41|140.71|141.2|140.5|70
1745129700000|2025-04-20 06:15:00|141.18|140.48|141.15|140.45|141.19|140.49|141.06|140.36|74
1745130000000|2025-04-20 06:20:00|141.14|140.44|141.08|140.38|141.14|140.44|141.03|140.33|85
1745130300000|2025-04-20 06:25:00|141.07|140.37|140.91|140.21|141.09|140.39|140.91|140.21|102
1745130600000|2025-04-20 06:30:00|140.92|140.22|140.85|140.15|141.04|140.34|140.84|140.14|63
1745130900000|2025-04-20 06:35:00|140.82|140.12|140.94|140.24|140.94|140.24|140.79|140.09|70
1745131200000|2025-04-20 06:40:00|140.93|140.23|140.56|139.86|140.93|140.23|140.56|139.86|122
1745131500000|2025-04-20 06:45:00|140.55|139.85|140.18|139.48|140.55|139.85|140.04|139.34|161
1745131800000|2025-04-20 06:50:00|140.25|139.55|140.37|139.67|140.37|139.67|140.23|139.53|89
1745132100000|2025-04-20 06:55:00|140.36|139.66|140.23|139.53|140.37|139.67|140.23|139.53|75
1745132400000|2025-04-20 07:00:00|140.19|139.49|140|139.3|140.21|139.51|139.99|139.29|123
1745132700000|2025-04-20 07:05:00|139.97|139.27|139.64|138.94|140.07|139.37|139.62|138.92|112
1745133000000|2025-04-20 07:10:00|139.63|138.93|139.49|138.79|139.66|138.96|139.27|138.57|131
1745133300000|2025-04-20 07:15:00|139.48|138.78|139.28|138.58|139.48|138.78|139.11|138.41|184
1745133600000|2025-04-20 07:20:00|139.27|138.57|139.37|138.67|139.43|138.73|139.09|138.39|192
1745133900000|2025-04-20 07:25:00|139.39|138.69|139.47|138.77|139.47|138.77|139.32|138.62|107
1745134200000|2025-04-20 07:30:00|139.46|138.76|139.52|138.82|139.62|138.92|139.41|138.71|95
1745134500000|2025-04-20 07:35:00|139.53|138.83|139.69|138.99|139.81|139.11|139.53|138.83|87
1745134800000|2025-04-20 07:40:00|139.68|138.98|139.67|138.97|139.77|139.07|139.61|138.91|75
1745135100000|2025-04-20 07:45:00|139.66|138.96|139.85|139.15|139.92|139.22|139.65|138.95|58
1745135400000|2025-04-20 07:50:00|139.86|139.16|139.86|139.16|139.89|139.19|139.77|139.07|66
1745135700000|2025-04-20 07:55:00|139.87|139.17|139.88|139.18|139.89|139.19|139.83|139.13|59
1745136000000|2025-04-20 08:00:00|139.89|139.19|139.71|139.01|139.89|139.19|139.71|139.01|30
1745136300000|2025-04-20 08:05:00|139.72|139.02|139.55|138.85|139.72|139.02|139.39|138.69|140
1745136600000|2025-04-20 08:10:00|139.54|138.84|139.82|139.12|139.82|139.12|139.48|138.78|72
1745136900000|2025-04-20 08:15:00|139.83|139.13|139.84|139.14|139.88|139.18|139.79|139.09|99
1745137200000|2025-04-20 08:20:00|139.85|139.15|139.77|139.07|139.87|139.17|139.76|139.06|73
1745137500000|2025-04-20 08:25:00|139.76|139.06|139.88|139.18|139.88|139.18|139.76|139.06|62
1745137800000|2025-04-20 08:30:00|139.89|139.19|139.88|139.18|139.93|139.23|139.82|139.12|89
1745138100000|2025-04-20 08:35:00|139.87|139.17|139.97|139.27|139.98|139.28|139.87|139.17|13
1745138400000|2025-04-20 08:40:00|139.98|139.28|139.82|139.12|140|139.3|139.8|139.1|59
1745138700000|2025-04-20 08:45:00|139.81|139.11|139.73|139.03|139.89|139.19|139.56|138.86|62
1745139000000|2025-04-20 08:50:00|139.72|139.02|139.61|138.91|139.72|139.02|139.55|138.85|122
1745139300000|2025-04-20 08:55:00|139.62|138.92|139.37|138.67|139.65|138.95|138.98|138.28|132
1745139600000|2025-04-20 09:00:00|139.36|138.66|139.29|138.59|139.37|138.67|139.12|138.42|101
1745139900000|2025-04-20 09:05:00|139.28|138.58|139.5|138.8|139.57|138.87|139.23|138.53|66
1745140200000|2025-04-20 09:10:00|139.51|138.81|139.44|138.74|139.53|138.83|139.42|138.72|73
1745140500000|2025-04-20 09:15:00|139.43|138.73|139.58|138.88|139.58|138.88|139.36|138.66|69
1745140800000|2025-04-20 09:20:00|139.57|138.87|139.62|138.92|139.62|138.92|139.55|138.85|35
1745141100000|2025-04-20 09:25:00|139.61|138.91|139.6|138.9|139.63|138.93|139.56|138.86|28
1745141400000|2025-04-20 09:30:00|139.57|138.87|139.5|138.8|139.7|139|139.44|138.74|94
1745141700000|2025-04-20 09:35:00|139.49|138.79|139.45|138.75|139.5|138.8|139.43|138.73|59
1745142000000|2025-04-20 09:40:00|139.43|138.73|139.21|138.51|139.43|138.73|139.21|138.51|51
1745142300000|2025-04-20 09:45:00|139.17|138.47|139.28|138.58|139.3|138.6|139.15|138.45|60
1745142600000|2025-04-20 09:50:00|139.29|138.59|139.36|138.66|139.37|138.67|139.1|138.4|66
1745142900000|2025-04-20 09:55:00|139.37|138.67|139.44|138.74|139.46|138.76|139.37|138.67|26
1745143200000|2025-04-20 10:00:00|139.43|138.73|139.44|138.74|139.54|138.84|139.26|138.56|74
1745143500000|2025-04-20 10:05:00|139.43|138.73|139.55|138.85|139.55|138.85|139.36|138.66|63
1745143800000|2025-04-20 10:10:00|139.56|138.86|139.6|138.9|139.6|138.9|139.54|138.84|23
1745144100000|2025-04-20 10:15:00|139.59|138.89|139.67|138.97|139.67|138.97|139.56|138.86|26
1745144400000|2025-04-20 10:20:00|139.66|138.96|139.71|139.01|139.79|139.09|139.65|138.95|32
1745144700000|2025-04-20 10:25:00|139.7|139|139.54|138.84|139.7|139|139.52|138.82|32
1745145000000|2025-04-20 10:30:00|139.52|138.82|139.77|139.07|139.77|139.07|139.49|138.79|61
1745145300000|2025-04-20 10:35:00|139.78|139.08|139.57|138.87|139.83|139.13|139.54|138.84|70
1745145600000|2025-04-20 10:40:00|139.58|138.88|139.23|138.53|139.62|138.92|139.19|138.49|148
1745145900000|2025-04-20 10:45:00|139.22|138.52|138.6|137.9|139.22|138.52|138.39|137.69|211
1745146200000|2025-04-20 10:50:00|138.58|137.88|138.15|137.45|138.59|137.89|138.04|137.34|99
1745146500000|2025-04-20 10:55:00|138.16|137.46|138.56|137.86|138.6|137.9|138.16|137.46|116
1745146800000|2025-04-20 11:00:00|138.55|137.85|138.46|137.76|138.55|137.85|138.26|137.56|111
1745147100000|2025-04-20 11:05:00|138.45|137.75|138.42|137.72|138.46|137.76|138.32|137.62|112
1745147400000|2025-04-20 11:10:00|138.41|137.71|138.61|137.91|138.62|137.92|138.37|137.67|104
1745147700000|2025-04-20 11:15:00|138.62|137.92|138.15|137.45|138.62|137.92|138.02|137.32|174
1745148000000|2025-04-20 11:20:00|138.14|137.44|137.24|136.54|138.14|137.44|137.21|136.51|230
1745148300000|2025-04-20 11:25:00|137.22|136.52|137.26|136.56|137.53|136.83|137.15|136.45|172
1745148600000|2025-04-20 11:30:00|137.25|136.55|137.18|136.48|137.26|136.56|136.68|135.98|111
1745148900000|2025-04-20 11:35:00|137.19|136.49|137.2|136.5|137.36|136.66|137.14|136.44|91
1745149200000|2025-04-20 11:40:00|137.19|136.49|136.7|136|137.22|136.52|136.64|135.94|184
1745149500000|2025-04-20 11:45:00|136.71|136.01|136.41|135.71|136.73|136.03|136.18|135.48|145
1745149800000|2025-04-20 11:50:00|136.4|135.7|136.21|135.51|136.42|135.72|136.14|135.44|112
1745150100000|2025-04-20 11:55:00|136.22|135.52|136.65|135.95|136.66|135.96|136.18|135.48|75
1745150400000|2025-04-20 12:00:00|136.64|135.94|137.07|136.37|137.07|136.37|136.39|135.69|89
1745150700000|2025-04-20 12:05:00|137.06|136.36|137.15|136.45|137.19|136.49|136.88|136.18|81
1745151000000|2025-04-20 12:10:00|137.14|136.44|137.19|136.49|137.21|136.51|136.94|136.24|72
1745151300000|2025-04-20 12:15:00|137.2|136.5|137.14|136.44|137.2|136.5|137.06|136.36|61
1745151600000|2025-04-20 12:20:00|137.13|136.43|137.27|136.57|137.27|136.57|137.09|136.39|42
1745151900000|2025-04-20 12:25:00|137.26|136.56|137.33|136.63|137.33|136.63|137.19|136.49|61
1745152200000|2025-04-20 12:30:00|137.31|136.61|137.48|136.78|137.48|136.78|137.21|136.51|75
1745152500000|2025-04-20 12:35:00|137.49|136.79|137.55|136.85|137.69|136.99|137.49|136.79|59
1745152800000|2025-04-20 12:40:00|137.53|136.83|137.38|136.68|137.56|136.86|137.38|136.68|94
1745153100000|2025-04-20 12:45:00|137.37|136.67|137.36|136.66|137.45|136.75|137.34|136.64|60
1745153400000|2025-04-20 12:50:00|137.37|136.67|137.23|136.53|137.38|136.68|137.21|136.51|55
1745153700000|2025-04-20 12:55:00|137.24|136.54|137.23|136.53|137.31|136.61|137.23|136.53|33
1745154000000|2025-04-20 13:00:00|137.22|136.52|137.04|136.34|137.22|136.52|136.99|136.29|61
1745154300000|2025-04-20 13:05:00|137.27|136.57|137.1|136.4|137.27|136.57|137.1|136.4|40
1745154600000|2025-04-20 13:10:00|137.11|136.41|136.8|136.1|137.11|136.41|136.68|135.98|127
1745154900000|2025-04-20 13:15:00|136.79|136.09|136.89|136.19|136.96|136.26|136.72|136.02|42
1745155200000|2025-04-20 13:20:00|136.91|136.21|137.15|136.45|137.16|136.46|136.89|136.19|30
1745155500000|2025-04-20 13:25:00|137.14|136.44|137.35|136.65|137.39|136.69|137.09|136.39|37
1745155800000|2025-04-20 13:30:00|137.37|136.67|137.2|136.5|137.4|136.7|137.19|136.49|82
1745156100000|2025-04-20 13:35:00|137.23|136.53|137.55|136.85|137.55|136.85|137.21|136.51|48
1745156400000|2025-04-20 13:40:00|137.56|136.86|137.51|136.81|137.7|137|137.47|136.77|64
1745156700000|2025-04-20 13:45:00|137.52|136.82|137.34|136.64|137.52|136.82|137.32|136.62|74
1745157000000|2025-04-20 13:50:00|137.33|136.63|137.33|136.63|137.35|136.65|137.24|136.54|58
1745157300000|2025-04-20 13:55:00|137.34|136.64|137.44|136.74|137.55|136.85|137.34|136.64|35
1745157600000|2025-04-20 14:00:00|137.43|136.73|137.32|136.62|137.45|136.75|137.25|136.55|100
1745157900000|2025-04-20 14:05:00|137.36|136.66|137.65|136.95|137.7|137|137.36|136.66|94
1745158200000|2025-04-20 14:10:00|137.64|136.94|137.9|137.2|138.23|137.53|137.57|136.87|135
1745158500000|2025-04-20 14:15:00|137.89|137.19|137.69|136.99|137.89|137.19|137.67|136.97|148
1745158800000|2025-04-20 14:20:00|137.7|137|137.58|136.88|137.7|137|137.55|136.85|78
1745159100000|2025-04-20 14:25:00|137.57|136.87|137.61|136.91|137.61|136.91|137.48|136.78|60
1745159400000|2025-04-20 14:30:00|137.68|136.98|137.84|137.14|137.85|137.15|137.68|136.98|81
1745159700000|2025-04-20 14:35:00|137.83|137.13|137.79|137.09|137.85|137.15|137.76|137.06|93
1745160000000|2025-04-20 14:40:00|137.8|137.1|137.7|137|137.82|137.12|137.7|137|52
1745160300000|2025-04-20 14:45:00|137.72|137.02|137.64|136.94|137.72|137.02|137.54|136.84|24
1745160600000|2025-04-20 14:50:00|137.66|136.96|137.73|137.03|137.75|137.05|137.58|136.88|75
1745160900000|2025-04-20 14:55:00|137.72|137.02|137.85|137.15|137.88|137.18|137.72|137.02|44
1745161200000|2025-04-20 15:00:00|137.84|137.14|137.6|136.9|137.84|137.14|137.57|136.87|88
1745161500000|2025-04-20 15:05:00|137.61|136.91|137.31|136.61|137.61|136.91|137.3|136.6|68
1745161800000|2025-04-20 15:10:00|137.32|136.62|137.48|136.78|137.48|136.78|137.31|136.61|49
1745162100000|2025-04-20 15:15:00|137.49|136.79|137.3|136.6|137.54|136.84|137.26|136.56|114
1745162400000|2025-04-20 15:20:00|137.28|136.58|137.12|136.42|137.33|136.63|137.06|136.36|124
1745162700000|2025-04-20 15:25:00|137.11|136.41|136.9|136.2|137.11|136.41|136.87|136.17|109
1745163000000|2025-04-20 15:30:00|136.89|136.19|137.09|136.39|137.13|136.43|136.88|136.18|105
1745163300000|2025-04-20 15:35:00|137.1|136.4|137.05|136.35|137.15|136.45|137.02|136.32|94
1745163600000|2025-04-20 15:40:00|137.06|136.36|137.01|136.31|137.07|136.37|136.84|136.14|98
1745163900000|2025-04-20 15:45:00|137.02|136.32|136.63|135.93|137.04|136.34|136.54|135.84|126
1745164200000|2025-04-20 15:50:00|136.62|135.92|135.98|135.28|136.62|135.92|135.89|135.19|272
1745164500000|2025-04-20 15:55:00|136|135.3|136.19|135.49|136.19|135.49|135.94|135.24|112
1745164800000|2025-04-20 16:00:00|136.18|135.48|136.06|135.36|136.21|135.51|135.97|135.27|214
1745165100000|2025-04-20 16:05:00|136.04|135.34|136.44|135.74|136.46|135.76|135.98|135.28|133
1745165400000|2025-04-20 16:10:00|136.43|135.73|136.71|136.01|136.85|136.15|136.39|135.69|144
1745165700000|2025-04-20 16:15:00|136.7|136|136.82|136.12|136.83|136.13|136.57|135.87|221
1745166000000|2025-04-20 16:20:00|136.83|136.13|136.82|136.12|137.24|136.54|136.72|136.02|301
1745166300000|2025-04-20 16:25:00|136.8|136.1|136.54|135.84|136.8|136.1|136.48|135.78|238
1745166600000|2025-04-20 16:30:00|136.55|135.85|136.71|136.01|136.71|136.01|136.3|135.6|169
1745166900000|2025-04-20 16:35:00|136.72|136.02|137.07|136.37|137.1|136.4|136.72|136.02|93
1745167200000|2025-04-20 16:40:00|137.08|136.38|136.87|136.17|137.09|136.39|136.81|136.11|147
1745167500000|2025-04-20 16:45:00|136.91|136.21|137.06|136.36|137.06|136.36|136.87|136.17|115
1745167800000|2025-04-20 16:50:00|137.1|136.4|137.14|136.44|137.15|136.45|137.02|136.32|113
1745168100000|2025-04-20 16:55:00|137.13|136.43|137.1|136.4|137.13|136.43|137.03|136.33|125
1745168400000|2025-04-20 17:00:00|137.11|136.41|137.08|136.38|137.18|136.48|137.03|136.33|104
1745168700000|2025-04-20 17:05:00|137.07|136.37|136.79|136.09|137.07|136.37|136.69|135.99|82
1745169000000|2025-04-20 17:10:00|136.78|136.08|136.57|135.87|136.8|136.1|136.57|135.87|78
1745169300000|2025-04-20 17:15:00|136.6|135.9|136.8|136.1|136.8|136.1|136.58|135.88|140
1745169600000|2025-04-20 17:20:00|136.82|136.12|136.63|135.93|136.88|136.18|136.63|135.93|77
1745169900000|2025-04-20 17:25:00|136.64|135.94|136.78|136.08|136.78|136.08|136.56|135.86|78
1745170200000|2025-04-20 17:30:00|136.77|136.07|136.52|135.82|136.79|136.09|136.4|135.7|105
1745170500000|2025-04-20 17:35:00|136.5|135.8|136.45|135.75|136.53|135.83|136.38|135.68|83
1745170800000|2025-04-20 17:40:00|136.47|135.77|136.84|136.14|136.85|136.15|136.41|135.71|85
1745171100000|2025-04-20 17:45:00|136.83|136.13|137.09|136.39|137.11|136.41|136.83|136.13|34
1745171400000|2025-04-20 17:50:00|137.06|136.36|136.92|136.22|137.09|136.39|136.89|136.19|79
1745171700000|2025-04-20 17:55:00|136.91|136.21|136.59|135.89|136.91|136.21|136.58|135.88|143
1745172000000|2025-04-20 18:00:00|136.61|135.91|136.48|135.78|136.61|135.91|136.47|135.77|89
1745172300000|2025-04-20 18:05:00|136.5|135.8|136.73|136.03|136.8|136.1|136.44|135.74|117
1745172600000|2025-04-20 18:10:00|136.74|136.04|136.78|136.08|136.81|136.11|136.73|136.03|105
1745172900000|2025-04-20 18:15:00|136.79|136.09|136.96|136.26|136.96|136.26|136.76|136.06|66
1745173200000|2025-04-20 18:20:00|136.95|136.25|136.81|136.11|136.97|136.27|136.77|136.07|71
1745173500000|2025-04-20 18:25:00|136.83|136.13|136.84|136.14|136.94|136.24|136.8|136.1|58
1745173800000|2025-04-20 18:30:00|136.88|136.18|136.51|135.81|136.89|136.19|136.51|135.81|59
1745174100000|2025-04-20 18:35:00|136.54|135.84|136.4|135.7|136.56|135.86|136.36|135.66|114
1745174400000|2025-04-20 18:40:00|136.41|135.71|136.5|135.8|136.5|135.8|136.26|135.56|90
1745174700000|2025-04-20 18:45:00|136.51|135.81|136.63|135.93|136.65|135.95|136.48|135.78|94
1745175000000|2025-04-20 18:50:00|136.66|135.96|136.8|136.1|136.8|136.1|136.66|135.96|56
1745175300000|2025-04-20 18:55:00|136.79|136.09|136.74|136.04|136.79|136.09|136.71|136.01|53
1745175600000|2025-04-20 19:00:00|136.75|136.05|136.63|135.93|136.79|136.09|136.56|135.86|68
1745175900000|2025-04-20 19:05:00|136.64|135.94|136.67|135.97|136.69|135.99|136.54|135.84|76
1745176200000|2025-04-20 19:10:00|136.69|135.99|136.62|135.92|136.74|136.04|136.61|135.91|31
1745176500000|2025-04-20 19:15:00|136.59|135.89|136.99|136.29|136.99|136.29|136.59|135.89|37
1745176800000|2025-04-20 19:20:00|136.97|136.27|136.94|136.24|136.99|136.29|136.84|136.14|129
1745177100000|2025-04-20 19:25:00|136.92|136.22|136.81|136.11|136.94|136.24|136.8|136.1|39
1745177400000|2025-04-20 19:30:00|136.84|136.14|137.66|135.46|137.75|136.24|136.83|135.45|86
1745177700000|2025-04-20 19:35:00|137.68|135.48|137.66|135.46|137.74|135.54|137.64|135.44|70
1745178000000|2025-04-20 19:40:00|137.68|135.48|137.84|135.64|137.85|135.65|137.67|135.47|51
1745178300000|2025-04-20 19:45:00|137.85|135.65|138|135.8|138.01|135.81|137.85|135.65|27
1745178600000|2025-04-20 19:50:00|137.97|135.77|138|135.8|138|135.8|137.9|135.7|116
1745178900000|2025-04-20 19:55:00|137.98|135.78|138.17|135.97|138.2|136|137.95|135.75|40
1745179200000|2025-04-20 20:00:00|138.16|135.96|138.22|136.02|138.22|136.02|137.99|135.79|159
1745179500000|2025-04-20 20:05:00|138.23|136.03|138.7|136.5|138.7|136.5|138.22|136.02|181
1745179800000|2025-04-20 20:10:00|138.68|136.48|138.73|136.53|138.76|136.56|138.49|136.29|131
1745180100000|2025-04-20 20:15:00|138.74|136.54|139.26|137.06|139.32|137.12|138.54|136.34|231
1745180400000|2025-04-20 20:20:00|139.24|137.04|139.17|136.97|139.48|137.28|139.06|136.86|298
1745180700000|2025-04-20 20:25:00|139.19|136.99|138.88|136.68|139.19|136.99|138.8|136.6|150
1745181000000|2025-04-20 20:30:00|138.89|136.69|138.46|136.26|138.94|136.74|138.46|136.26|179
1745181300000|2025-04-20 20:35:00|138.47|136.27|138.47|136.27|138.63|136.43|138.47|136.27|73
1745181600000|2025-04-20 20:40:00|138.46|136.26|138.71|136.51|138.84|136.64|138.36|136.16|134
1745181900000|2025-04-20 20:45:00|138.72|136.52|138.61|136.41|138.84|136.64|138.61|136.41|94
1745182200000|2025-04-20 20:50:00|138.62|136.42|138.33|136.13|138.62|136.42|138.26|136.06|109
1745182500000|2025-04-20 20:55:00|138.32|136.12|137.49|136.79|138.37|136.81|137.47|135.83|180
1745182800000|2025-04-20 21:00:00|137.5|136.8|137.09|136.39|137.54|136.84|137.03|136.33|239
1745183100000|2025-04-20 21:05:00|137.12|136.42|137.01|136.31|137.15|136.45|137|136.3|167
1745183400000|2025-04-20 21:10:00|137|136.3|137.06|136.36|137.14|136.44|136.92|136.22|45
1745183700000|2025-04-20 21:15:00|137.05|136.35|137.34|136.64|137.41|136.71|136.94|136.24|180
1745184000000|2025-04-20 21:20:00|137.36|136.66|137.16|136.46|137.39|136.69|137.15|136.45|85
1745184300000|2025-04-20 21:25:00|137.18|136.48|137.29|136.59|137.29|136.59|137.18|136.48|42
1745184600000|2025-04-20 21:30:00|137.3|136.6|137.61|136.91|137.61|136.91|137.3|136.6|72
1745184900000|2025-04-20 21:35:00|137.6|136.9|137.63|136.93|137.63|136.93|137.5|136.8|65
1745185200000|2025-04-20 21:40:00|137.64|136.94|137.66|136.96|137.67|136.97|137.51|136.81|71
1745185500000|2025-04-20 21:45:00|137.65|136.95|137.72|137.02|137.72|137.02|137.65|136.95|12
1745185800000|2025-04-20 21:50:00|137.71|137.01|137.73|137.03|137.73|137.03|137.7|137|5
1745186100000|2025-04-20 21:55:00|137.72|137.02|137.73|137.03|137.74|137.04|137.6|136.9|26
1745186400000|2025-04-20 22:00:00|137.72|137.02|137.29|136.59|137.72|137.02|137.23|136.53|255
1745186700000|2025-04-20 22:05:00|137.28|136.58|137.11|136.41|137.28|136.58|137.1|136.4|135
1745187000000|2025-04-20 22:10:00|137.1|136.4|137.16|136.46|137.16|136.46|136.99|136.29|66
1745187300000|2025-04-20 22:15:00|137.15|136.45|137.09|136.39|137.16|136.46|137.04|136.34|63
1745187600000|2025-04-20 22:20:00|137.1|136.4|136.64|135.94|137.11|136.41|136.63|135.93|175
1745187900000|2025-04-20 22:25:00|136.65|135.95|136.96|136.26|136.96|136.26|136.64|135.94|130
1745188200000|2025-04-20 22:30:00|136.95|136.25|137.06|136.36|137.06|136.36|136.9|136.2|48
1745188500000|2025-04-20 22:35:00|137.08|136.38|137.08|136.38|137.12|136.42|137.06|136.36|54
1745188800000|2025-04-20 22:40:00|137.07|136.37|137.09|136.39|137.1|136.4|137.04|136.34|49
1745189100000|2025-04-20 22:45:00|137.1|136.4|137.03|136.33|137.12|136.42|137.03|136.33|37
1745189400000|2025-04-20 22:50:00|137.02|136.32|136.96|136.26|137.02|136.32|136.91|136.21|82
1745189700000|2025-04-20 22:55:00|136.97|136.27|137.01|136.31|137.03|136.33|136.92|136.22|83
1745190000000|2025-04-20 23:00:00|137.02|136.32|137.49|136.79|137.49|136.79|137.02|136.32|43
1745190300000|2025-04-20 23:05:00|137.48|136.78|137.65|136.95|137.67|136.97|137.48|136.78|34
1745190600000|2025-04-20 23:10:00|137.59|136.89|137.78|137.08|137.78|137.08|137.52|136.82|92
1745190900000|2025-04-20 23:15:00|137.79|137.09|137.89|137.19|138.02|137.32|137.76|137.06|154
1745191200000|2025-04-20 23:20:00|137.88|137.18|137.65|136.95|137.96|137.26|137.64|136.94|160
1745191500000|2025-04-20 23:25:00|137.66|136.96|137.57|136.87|137.82|137.12|137.57|136.87|140
1745191800000|2025-04-20 23:30:00|137.58|136.88|137.63|136.93|137.81|137.11|137.51|136.81|142
1745192100000|2025-04-20 23:35:00|137.62|136.92|137.57|136.87|137.73|137.03|137.56|136.86|140
1745192400000|2025-04-20 23:40:00|137.58|136.88|137.79|137.09|137.79|137.09|137.53|136.83|62
1745192700000|2025-04-20 23:45:00|137.8|137.1|137.86|137.16|137.86|137.16|137.75|137.05|71
1745193000000|2025-04-20 23:50:00|137.85|137.15|137.94|137.24|137.94|137.24|137.85|137.15|38
1745193300000|2025-04-20 23:55:00|137.95|137.25|138.09|137.39|138.1|137.4|137.95|137.25|86
1745193600000|2025-04-21 00:00:00|138.1|137.4|138.14|137.44|138.14|137.44|137.95|137.25|145
1745193900000|2025-04-21 00:05:00|138.15|137.45|139.36|138.66|139.56|138.86|138.15|137.45|195
1745194200000|2025-04-21 00:10:00|139.37|138.67|139.16|138.46|139.49|138.79|139.16|138.46|99
1745194500000|2025-04-21 00:15:00|139.17|138.47|139.46|138.76|139.49|138.79|139.07|138.37|136
1745194800000|2025-04-21 00:20:00|139.45|138.75|139.58|138.88|139.58|138.88|139.28|138.58|90
1745195100000|2025-04-21 00:25:00|139.59|138.89|141.54|140.84|141.85|141.15|139.59|138.89|476
1745195400000|2025-04-21 00:30:00|141.55|140.85|142.99|142.29|143.31|142.61|141.55|140.85|766
1745195700000|2025-04-21 00:35:00|143|142.3|141.91|141.21|143.07|142.37|141.62|140.92|638
1745196000000|2025-04-21 00:40:00|141.92|141.22|142.38|141.68|142.55|141.85|141.92|141.22|490
1745196300000|2025-04-21 00:45:00|142.36|141.66|142.62|141.92|143.08|142.38|142.36|141.66|596
1745196600000|2025-04-21 00:50:00|142.65|141.95|141.95|141.25|142.65|141.95|141.81|141.11|492
1745196900000|2025-04-21 00:55:00|141.96|141.26|141.39|140.69|142.08|141.38|141.32|140.62|446
1745197200000|2025-04-21 01:00:00|141.41|140.71|141.82|141.12|142.04|141.34|141.39|140.69|483
1745197500000|2025-04-21 01:05:00|141.83|141.13|141.71|141.01|142.32|141.62|141.56|140.86|546
1745197800000|2025-04-21 01:10:00|141.72|141.02|141.31|140.61|141.72|141.02|141.03|140.33|472
1745198100000|2025-04-21 01:15:00|141.3|140.6|141.33|140.63|141.57|140.87|141.14|140.44|308
1745198400000|2025-04-21 01:20:00|141.36|140.66|141.07|140.37|141.46|140.76|140.92|140.22|257
1745198700000|2025-04-21 01:25:00|141.06|140.36|141.22|140.52|141.39|140.69|141.02|140.32|215
1745199000000|2025-04-21 01:30:00|141.24|140.54|141.55|140.85|141.56|140.86|141.19|140.49|248
1745199300000|2025-04-21 01:35:00|141.56|140.86|142.02|141.32|142.33|141.63|141.56|140.86|332
1745199600000|2025-04-21 01:40:00|142|141.3|142.13|141.43|142.21|141.51|141.85|141.15|335
1745199900000|2025-04-21 01:45:00|142.14|141.44|142.18|141.48|142.26|141.56|141.8|141.1|437
1745200200000|2025-04-21 01:50:00|142.17|141.47|141.71|141.01|142.27|141.57|141.71|141.01|357
1745200500000|2025-04-21 01:55:00|141.72|141.02|141.92|141.22|142.06|141.36|141.71|141.01|336
1745200800000|2025-04-21 02:00:00|141.93|141.23|141.57|140.87|142.07|141.37|141.43|140.73|471
1745201100000|2025-04-21 02:05:00|141.58|140.88|141.48|140.78|142|141.3|141.43|140.73|314
1745201400000|2025-04-21 02:10:00|141.49|140.79|141.22|140.52|141.5|140.8|141.04|140.34|319
1745201700000|2025-04-21 02:15:00|141.23|140.53|141.53|140.83|141.53|140.83|141.1|140.4|185
1745202000000|2025-04-21 02:20:00|141.54|140.84|141.84|141.14|141.87|141.17|141.46|140.76|410
1745202300000|2025-04-21 02:25:00|141.85|141.15|141.38|140.68|141.85|141.15|141.3|140.6|297
1745202600000|2025-04-21 02:30:00|141.39|140.69|141.07|140.37|141.58|140.88|141.07|140.37|333
1745202900000|2025-04-21 02:35:00|141.08|140.38|140.23|139.53|141.1|140.4|140.21|139.51|358
1745203200000|2025-04-21 02:40:00|140.24|139.54|139.97|139.27|140.45|139.75|139.59|138.89|395
1745203500000|2025-04-21 02:45:00|139.98|139.28|140.34|139.64|140.4|139.7|139.98|139.28|338
1745203800000|2025-04-21 02:50:00|140.35|139.65|140.48|139.78|140.58|139.88|140.34|139.64|177
1745204100000|2025-04-21 02:55:00|140.45|139.75|140.42|139.72|140.57|139.87|140.28|139.58|230
1745204400000|2025-04-21 03:00:00|140.43|139.73|140.7|140|140.75|140.05|140.41|139.71|223
1745204700000|2025-04-21 03:05:00|140.69|139.99|140.41|139.71|140.81|140.11|140.37|139.67|256
1745205000000|2025-04-21 03:10:00|140.39|139.69|140.07|139.37|140.42|139.72|140.03|139.33|157
1745205300000|2025-04-21 03:15:00|140.06|139.36|139.98|139.28|140.11|139.41|139.79|139.09|202
1745205600000|2025-04-21 03:20:00|139.99|139.29|139.71|139.01|140.1|139.4|139.58|138.88|252
1745205900000|2025-04-21 03:25:00|139.72|139.02|139.52|138.82|139.75|139.05|139.36|138.66|179
1745206200000|2025-04-21 03:30:00|139.53|138.83|139.55|138.85|139.73|139.03|139.42|138.72|152
1745206500000|2025-04-21 03:35:00|139.58|138.88|139.63|138.93|139.76|139.06|139.5|138.8|145
1745206800000|2025-04-21 03:40:00|139.62|138.92|139.65|138.95|139.73|139.03|139.57|138.87|152
1745207100000|2025-04-21 03:45:00|139.67|138.97|139.86|139.16|139.87|139.17|139.59|138.89|106
1745207400000|2025-04-21 03:50:00|139.85|139.15|139.73|139.03|139.88|139.18|139.72|139.02|110
1745207700000|2025-04-21 03:55:00|139.72|139.02|139.54|138.84|139.77|139.07|139.47|138.77|100
1745208000000|2025-04-21 04:00:00|139.55|138.85|139.87|139.17|139.87|139.17|139.54|138.84|67
1745208300000|2025-04-21 04:05:00|139.89|139.19|139.94|139.24|139.95|139.25|139.88|139.18|62
1745208600000|2025-04-21 04:10:00|139.96|139.26|139.78|139.08|139.99|139.29|139.73|139.03|119
1745208900000|2025-04-21 04:15:00|139.77|139.07|139.63|138.93|139.78|139.08|139.51|138.81|130
1745209200000|2025-04-21 04:20:00|139.64|138.94|139.98|139.28|139.98|139.28|139.64|138.94|76
1745209500000|2025-04-21 04:25:00|139.99|139.29|139.96|139.26|140.13|139.43|139.96|139.26|71
1745209800000|2025-04-21 04:30:00|139.95|139.25|140.19|139.49|140.19|139.49|139.78|139.08|141
1745210100000|2025-04-21 04:35:00|140.2|139.5|140.18|139.48|140.28|139.58|140.18|139.48|146
1745210400000|2025-04-21 04:40:00|140.2|139.5|140.29|139.59|140.3|139.6|140.18|139.48|104
1745210700000|2025-04-21 04:45:00|140.3|139.6|140.77|140.07|140.78|140.08|140.28|139.58|137
1745211000000|2025-04-21 04:50:00|140.75|140.05|140.93|140.23|140.96|140.26|140.68|139.98|116
1745211300000|2025-04-21 04:55:00|140.91|140.21|141.28|140.58|141.31|140.61|140.85|140.15|266
1745211600000|2025-04-21 05:00:00|141.3|140.6|141.07|140.37|141.33|140.63|140.87|140.17|150
1745211900000|2025-04-21 05:05:00|141.05|140.35|141.01|140.31|141.18|140.48|140.92|140.22|164
1745212200000|2025-04-21 05:10:00|141|140.3|140.96|140.26|141.03|140.33|140.88|140.18|124
1745212500000|2025-04-21 05:15:00|140.97|140.27|141.2|140.5|141.23|140.53|140.97|140.27|46
1745212800000|2025-04-21 05:20:00|141.22|140.52|141.22|140.52|141.24|140.54|141.11|140.41|43
1745213100000|2025-04-21 05:25:00|141.21|140.51|141.46|140.76|141.47|140.77|141.21|140.51|34
1745213400000|2025-04-21 05:30:00|141.47|140.77|141.38|140.68|141.5|140.8|141.15|140.45|81
1745213700000|2025-04-21 05:35:00|141.37|140.67|141.32|140.62|141.37|140.67|141.3|140.6|59
1745214000000|2025-04-21 05:40:00|141.33|140.63|141.37|140.67|141.37|140.67|141.29|140.59|15
1745214300000|2025-04-21 05:45:00|141.38|140.68|141.62|140.92|141.67|140.97|141.38|140.68|65
1745214600000|2025-04-21 05:50:00|141.65|140.95|141.43|140.73|142.03|141.33|141.41|140.71|199
1745214900000|2025-04-21 05:55:00|141.42|140.72|141.11|140.41|141.44|140.74|141.11|140.41|115
1745215200000|2025-04-21 06:00:00|141.12|140.42|141.23|140.53|141.41|140.71|141.11|140.41|101
1745215500000|2025-04-21 06:05:00|141.22|140.52|141.32|140.62|141.34|140.64|141.03|140.33|102
1745215800000|2025-04-21 06:10:00|141.33|140.63|141.21|140.51|141.39|140.69|141.14|140.44|139
1745216100000|2025-04-21 06:15:00|141.22|140.52|141.53|140.83|141.64|140.94|141.21|140.51|136
1745216400000|2025-04-21 06:20:00|141.52|140.82|141.34|140.64|141.52|140.82|141.32|140.62|111
1745216700000|2025-04-21 06:25:00|141.33|140.63|141.13|140.43|141.34|140.64|141.11|140.41|113
1745217000000|2025-04-21 06:30:00|141.14|140.44|141.35|140.65|141.41|140.71|141.11|140.41|108
1745217300000|2025-04-21 06:35:00|141.36|140.66|141|140.3|141.36|140.66|140.91|140.21|139
1745217600000|2025-04-21 06:40:00|141.01|140.31|141|140.3|141.04|140.34|140.93|140.23|58
1745217900000|2025-04-21 06:45:00|141.01|140.31|141.21|140.51|141.24|140.54|140.95|140.25|88
1745218200000|2025-04-21 06:50:00|141.18|140.48|141.09|140.39|141.2|140.5|141.09|140.39|87
1745218500000|2025-04-21 06:55:00|141.1|140.4|141.07|140.37|141.11|140.41|141.04|140.34|44
1745218800000|2025-04-21 07:00:00|141.08|140.38|141.17|140.47|141.21|140.51|141.08|140.38|46
1745219100000|2025-04-21 07:05:00|141.21|140.51|141.22|140.52|141.22|140.52|141.16|140.46|36
1745219400000|2025-04-21 07:10:00|141.21|140.51|140.93|140.23|141.21|140.51|140.75|140.05|68
1745219700000|2025-04-21 07:15:00|140.94|140.24|141.11|140.41|141.12|140.42|140.81|140.11|84
1745220000000|2025-04-21 07:20:00|141.12|140.42|140.77|140.07|141.14|140.44|140.75|140.05|94
1745220300000|2025-04-21 07:25:00|140.76|140.06|140.65|139.95|140.76|140.06|140.54|139.84|96
1745220600000|2025-04-21 07:30:00|140.66|139.96|140.97|140.27|140.98|140.28|140.65|139.95|107
1745220900000|2025-04-21 07:35:00|140.96|140.26|141.08|140.38|141.08|140.38|140.95|140.25|53
1745221200000|2025-04-21 07:40:00|141.07|140.37|140.93|140.23|141.07|140.37|140.85|140.15|134
1745221500000|2025-04-21 07:45:00|140.94|140.24|140.76|140.06|140.97|140.27|140.7|140|125
1745221800000|2025-04-21 07:50:00|140.75|140.05|140.65|139.95|140.79|140.09|140.63|139.93|69
1745222100000|2025-04-21 07:55:00|140.63|139.93|140.44|139.74|140.63|139.93|140.41|139.71|54
1745222400000|2025-04-21 08:00:00|140.46|139.76|140.78|140.08|140.78|140.08|140.44|139.74|88
1745222700000|2025-04-21 08:05:00|140.77|140.07|140.61|139.91|140.79|140.09|140.6|139.9|117
1745223000000|2025-04-21 08:10:00|140.62|139.92|140.37|139.67|140.65|139.95|140.31|139.61|91
1745223300000|2025-04-21 08:15:00|140.36|139.66|140.44|139.74|140.45|139.75|140.15|139.45|103
1745223600000|2025-04-21 08:20:00|140.45|139.75|140.76|140.06|140.78|140.08|140.45|139.75|78
1745223900000|2025-04-21 08:25:00|140.75|140.05|140.7|140|140.99|140.29|140.68|139.98|68
1745224200000|2025-04-21 08:30:00|140.71|140.01|140.67|139.97|140.71|140.01|140.47|139.77|143
1745224500000|2025-04-21 08:35:00|140.66|139.96|140.6|139.9|140.72|140.02|140.55|139.85|101
1745224800000|2025-04-21 08:40:00|140.59|139.89|140.61|139.91|140.64|139.94|140.56|139.86|128
1745225100000|2025-04-21 08:45:00|140.6|139.9|140.62|139.92|140.62|139.92|140.42|139.72|81
1745225400000|2025-04-21 08:50:00|140.63|139.93|140.65|139.95|140.73|140.03|140.63|139.93|67
1745225700000|2025-04-21 08:55:00|140.66|139.96|140.88|140.18|140.88|140.18|140.66|139.96|15
1745226000000|2025-04-21 09:00:00|140.87|140.17|141.3|140.6|141.31|140.61|140.77|140.07|97
1745226300000|2025-04-21 09:05:00|141.31|140.61|141.01|140.31|141.33|140.63|140.91|140.21|165
1745226600000|2025-04-21 09:10:00|141|140.3|140.52|139.82|141|140.3|140.48|139.78|69
1745226900000|2025-04-21 09:15:00|140.51|139.81|140.31|139.61|140.55|139.85|140.24|139.54|161
1745227200000|2025-04-21 09:20:00|140.32|139.62|140.74|140.04|140.77|140.07|140.26|139.56|104
1745227500000|2025-04-21 09:25:00|140.75|140.05|140.47|139.77|140.77|140.07|140.38|139.68|90
1745227800000|2025-04-21 09:30:00|140.45|139.75|140.11|139.41|140.58|139.88|140.11|139.41|112
1745228100000|2025-04-21 09:35:00|140.12|139.42|140.32|139.62|140.37|139.67|140.11|139.41|40
1745228400000|2025-04-21 09:40:00|140.33|139.63|140.3|139.6|140.38|139.68|140.23|139.53|139
1745228700000|2025-04-21 09:45:00|140.29|139.59|140.46|139.76|140.51|139.81|140.29|139.59|120
1745229000000|2025-04-21 09:50:00|140.45|139.75|140.41|139.71|140.49|139.79|140.32|139.62|107
1745229300000|2025-04-21 09:55:00|140.4|139.7|140.48|139.78|140.48|139.78|140.36|139.66|32
1745229600000|2025-04-21 10:00:00|140.49|139.79|140.39|139.69|140.53|139.83|140.39|139.69|104
1745229900000|2025-04-21 10:05:00|140.38|139.68|140.17|139.47|140.38|139.68|140.17|139.47|49
1745230200000|2025-04-21 10:10:00|140.16|139.46|140.26|139.56|140.26|139.56|140.12|139.42|20
1745230500000|2025-04-21 10:15:00|140.27|139.57|140.24|139.54|140.4|139.7|140.24|139.54|75
1745230800000|2025-04-21 10:20:00|140.23|139.53|140.16|139.46|140.3|139.6|140.16|139.46|37
1745231100000|2025-04-21 10:25:00|140.17|139.47|139.88|139.18|140.18|139.48|139.81|139.11|98
1745231400000|2025-04-21 10:30:00|139.89|139.19|139.8|139.1|139.9|139.2|139.68|138.98|168
1745231700000|2025-04-21 10:35:00|139.81|139.11|139.99|139.29|140.08|139.38|139.79|139.09|125
1745232000000|2025-04-21 10:40:00|140|139.3|139.93|139.23|140|139.3|139.84|139.14|82
1745232300000|2025-04-21 10:45:00|139.92|139.22|140.03|139.33|140.03|139.33|139.88|139.18|104
1745232600000|2025-04-21 10:50:00|140.04|139.34|140.3|139.6|140.31|139.61|140.04|139.34|93
1745232900000|2025-04-21 10:55:00|140.29|139.59|140.35|139.65|140.36|139.66|140.28|139.58|42
1745233200000|2025-04-21 11:00:00|140.34|139.64|140.11|139.41|140.34|139.64|140.1|139.4|67
1745233500000|2025-04-21 11:05:00|140.1|139.4|140.14|139.44|140.19|139.49|139.98|139.28|99
1745233800000|2025-04-21 11:10:00|140.15|139.45|139.88|139.18|140.15|139.45|139.81|139.11|138
1745234100000|2025-04-21 11:15:00|139.87|139.17|139.3|138.6|139.87|139.17|139.3|138.6|155
1745234400000|2025-04-21 11:20:00|139.29|138.59|138.82|138.12|139.34|138.64|138.72|138.02|224
1745234700000|2025-04-21 11:25:00|138.81|138.11|139.07|138.37|139.11|138.41|138.7|138|127
1745235000000|2025-04-21 11:30:00|139.08|138.38|139.28|138.58|139.28|138.58|139|138.3|96
1745235300000|2025-04-21 11:35:00|139.27|138.57|139.27|138.57|139.44|138.74|139.26|138.56|90
1745235600000|2025-04-21 11:40:00|139.28|138.58|139.52|138.82|139.52|138.82|139.28|138.58|69
1745235900000|2025-04-21 11:45:00|139.53|138.83|139.52|138.82|139.61|138.91|139.37|138.67|112
1745236200000|2025-04-21 11:50:00|139.54|138.84|139.39|138.69|139.56|138.86|139.33|138.63|93
1745236500000|2025-04-21 11:55:00|139.38|138.68|139.34|138.64|139.41|138.71|139.34|138.64|45
1745236800000|2025-04-21 12:00:00|139.28|138.58|139.22|138.52|139.42|138.72|139.17|138.47|101
1745237100000|2025-04-21 12:05:00|139.23|138.53|139.58|138.88|139.6|138.9|139.16|138.46|118
1745237400000|2025-04-21 12:10:00|139.57|138.87|139.75|139.05|139.75|139.05|139.56|138.86|62
1745237700000|2025-04-21 12:15:00|139.74|139.04|139.4|138.7|139.74|139.04|139.4|138.7|91
1745238000000|2025-04-21 12:20:00|139.41|138.71|139.44|138.74|139.64|138.94|139.34|138.64|143
1745238300000|2025-04-21 12:25:00|139.43|138.73|139.15|138.45|139.43|138.73|139.14|138.44|128
1745238600000|2025-04-21 12:30:00|139.14|138.44|139.09|138.39|139.28|138.58|138.95|138.25|85
1745238900000|2025-04-21 12:35:00|139.1|138.4|139.17|138.47|139.2|138.5|138.85|138.15|122
1745239200000|2025-04-21 12:40:00|139.18|138.48|138.82|138.12|139.2|138.5|138.78|138.08|114
1745239500000|2025-04-21 12:45:00|138.81|138.11|138.9|138.2|139|138.3|138.76|138.06|102
1745239800000|2025-04-21 12:50:00|138.91|138.21|138.74|138.04|138.99|138.29|138.7|138|83
1745240100000|2025-04-21 12:55:00|138.73|138.03|138.6|137.9|138.73|138.03|138.53|137.83|74
1745240400000|2025-04-21 13:00:00|138.59|137.89|138.5|137.8|138.61|137.91|138.34|137.64|75
1745240700000|2025-04-21 13:05:00|138.56|137.86|138.14|137.44|138.67|137.97|138.14|137.44|171
1745241000000|2025-04-21 13:10:00|138.12|137.42|138.09|137.39|138.17|137.47|137.96|137.26|105
1745241300000|2025-04-21 13:15:00|138.12|137.42|138.18|137.48|138.46|137.76|138.03|137.33|145
1745241600000|2025-04-21 13:20:00|138.17|137.47|138.5|137.8|138.57|137.87|138.06|137.36|108
1745241900000|2025-04-21 13:25:00|138.53|137.83|138.54|137.84|138.63|137.93|138.33|137.63|117
1745242200000|2025-04-21 13:30:00|138.55|137.85|138.68|137.98|138.79|138.09|138.26|137.56|224
1745242500000|2025-04-21 13:35:00|138.67|137.97|138.77|138.07|138.79|138.09|137.73|137.03|321
1745242800000|2025-04-21 13:40:00|138.76|138.06|138.61|137.91|138.86|138.16|138.41|137.71|400
1745243100000|2025-04-21 13:45:00|138.62|137.92|138.63|137.93|138.72|138.02|138.14|137.44|291
1745243400000|2025-04-21 13:50:00|138.62|137.92|138.35|137.65|138.72|138.02|138.35|137.65|132
1745243700000|2025-04-21 13:55:00|138.34|137.64|137.55|136.85|138.34|137.64|137.43|136.73|204
1745244000000|2025-04-21 14:00:00|137.54|136.84|137.76|137.06|137.76|137.06|137.14|136.44|302
1745244300000|2025-04-21 14:05:00|137.78|137.08|137.84|137.14|137.91|137.21|137.56|136.86|240
1745244600000|2025-04-21 14:10:00|137.83|137.13|138.49|137.79|138.53|137.83|137.83|137.13|193
1745244900000|2025-04-21 14:15:00|138.48|137.78|138.66|137.96|138.66|137.96|138.07|137.37|177
1745245200000|2025-04-21 14:20:00|138.67|137.97|139.59|138.89|139.98|139.28|138.67|137.97|343
1745245500000|2025-04-21 14:25:00|139.58|138.88|140.16|139.46|140.16|139.46|139.58|138.88|311
1745245800000|2025-04-21 14:30:00|140.17|139.47|139.65|138.95|140.35|139.65|139.63|138.93|391
1745246100000|2025-04-21 14:35:00|139.64|138.94|140.36|139.66|140.36|139.66|139.34|138.64|316
1745246400000|2025-04-21 14:40:00|140.35|139.65|140.03|139.33|140.41|139.71|139.8|139.1|359
1745246700000|2025-04-21 14:45:00|140.04|139.34|139.4|138.7|140.39|139.69|139.4|138.7|300
1745247000000|2025-04-21 14:50:00|139.41|138.71|139.87|139.17|139.89|139.19|139.3|138.6|168
1745247300000|2025-04-21 14:55:00|139.88|139.18|140.04|139.34|140.05|139.35|139.82|139.12|122
1745247600000|2025-04-21 15:00:00|140.03|139.33|139.69|138.99|140.16|139.46|139.55|138.85|206
1745247900000|2025-04-21 15:05:00|139.72|139.02|139.14|138.44|139.72|139.02|138.99|138.29|162
1745248200000|2025-04-21 15:10:00|139.13|138.43|138.57|137.87|139.22|138.52|138.46|137.76|330
1745248500000|2025-04-21 15:15:00|138.56|137.86|139.19|138.49|139.21|138.51|138.54|137.84|176
1745248800000|2025-04-21 15:20:00|139.18|138.48|139.03|138.33|139.2|138.5|138.84|138.14|259
1745249100000|2025-04-21 15:25:00|139.04|138.34|139.46|138.76|139.48|138.78|139.02|138.32|141
1745249400000|2025-04-21 15:30:00|139.48|138.78|139.31|138.61|139.57|138.87|139.2|138.5|154
1745249700000|2025-04-21 15:35:00|139.3|138.6|139.11|138.41|139.36|138.66|138.88|138.18|178
1745250000000|2025-04-21 15:40:00|139.1|138.4|138.89|138.19|139.15|138.45|138.89|138.19|76
1745250300000|2025-04-21 15:45:00|138.91|138.21|138.71|138.01|138.93|138.23|138.28|137.58|117
1745250600000|2025-04-21 15:50:00|138.68|137.98|138.47|137.77|138.68|137.98|138.42|137.72|102
1745250900000|2025-04-21 15:55:00|138.46|137.76|138.69|137.99|138.7|138|138.4|137.7|81
1745251200000|2025-04-21 16:00:00|138.7|138|138.56|137.86|138.74|138.04|138.52|137.82|62
1745251500000|2025-04-21 16:05:00|138.53|137.83|138.58|137.88|138.59|137.89|138.06|137.36|179
1745251800000|2025-04-21 16:10:00|138.56|137.86|138.86|138.16|139.12|138.42|138.56|137.86|60
1745252100000|2025-04-21 16:15:00|138.85|138.15|138.66|137.96|138.88|138.18|138.62|137.92|109
1745252400000|2025-04-21 16:20:00|138.63|137.93|138.41|137.71|138.63|137.93|138.3|137.6|76
1745252700000|2025-04-21 16:25:00|138.42|137.72|137.77|137.07|138.42|137.72|137.62|136.92|98
1745253000000|2025-04-21 16:30:00|137.75|137.05|137.83|137.13|137.95|137.25|137.64|136.94|152
1745253300000|2025-04-21 16:35:00|137.8|137.1|137.62|136.92|137.92|137.22|137.62|136.92|62
1745253600000|2025-04-21 16:40:00|137.6|136.9|136.85|136.15|137.6|136.9|136.84|136.14|128
1745253900000|2025-04-21 16:45:00|136.87|136.17|136.95|136.25|137.05|136.35|136.53|135.83|231
1745254200000|2025-04-21 16:50:00|136.96|136.26|136.39|135.69|136.98|136.28|136.38|135.68|164
1745254500000|2025-04-21 16:55:00|136.41|135.71|135.88|135.18|136.41|135.71|135.82|135.12|213
1745254800000|2025-04-21 17:00:00|135.89|135.19|134.96|134.26|135.89|135.19|134.78|134.08|421
1745255100000|2025-04-21 17:05:00|134.94|134.24|134.92|134.22|135.19|134.49|134.24|133.54|474
1745255400000|2025-04-21 17:10:00|134.91|134.21|134.95|134.25|135.2|134.5|134.71|134.01|370
1745255700000|2025-04-21 17:15:00|134.94|134.24|135.21|134.51|135.36|134.66|134.65|133.95|226
1745256000000|2025-04-21 17:20:00|135.22|134.52|134.89|134.19|135.24|134.54|134.79|134.09|225
1745256300000|2025-04-21 17:25:00|134.91|134.21|135.59|134.89|135.7|135|134.91|134.21|190
1745256600000|2025-04-21 17:30:00|135.58|134.88|135.44|134.74|135.8|135.1|135.3|134.6|195
1745256900000|2025-04-21 17:35:00|135.42|134.72|135.32|134.62|135.52|134.82|135.07|134.37|212
1745257200000|2025-04-21 17:40:00|135.33|134.63|135.1|134.4|135.42|134.72|135.04|134.34|226
1745257500000|2025-04-21 17:45:00|135.09|134.39|135.39|134.69|135.5|134.8|135.07|134.37|246
1745257800000|2025-04-21 17:50:00|135.38|134.68|135.31|134.61|135.53|134.83|135.12|134.42|213
1745258100000|2025-04-21 17:55:00|135.3|134.6|135.12|134.42|135.31|134.61|134.93|134.23|92
1745258400000|2025-04-21 18:00:00|135.1|134.4|135.23|134.53|135.37|134.67|134.8|134.1|253
1745258700000|2025-04-21 18:05:00|135.24|134.54|135.31|134.61|135.37|134.67|135|134.3|269
1745259000000|2025-04-21 18:10:00|135.32|134.62|135.4|134.7|135.45|134.75|135.19|134.49|150
1745259300000|2025-04-21 18:15:00|135.39|134.69|135.45|134.75|135.64|134.94|135.32|134.62|198
1745259600000|2025-04-21 18:20:00|135.43|134.73|135.41|134.71|135.46|134.76|135.29|134.59|159
1745259900000|2025-04-21 18:25:00|135.34|134.64|135.14|134.44|135.34|134.64|134.99|134.29|138
1745260200000|2025-04-21 18:30:00|135.15|134.45|135.25|134.55|135.32|134.62|135.02|134.32|233
1745260500000|2025-04-21 18:35:00|135.26|134.56|135.73|135.03|135.73|135.03|135.16|134.46|128
1745260800000|2025-04-21 18:40:00|135.74|135.04|135.72|135.02|135.75|135.05|135.67|134.97|51
1745261100000|2025-04-21 18:45:00|135.73|135.03|135.6|134.9|135.83|135.13|135.48|134.78|124
1745261400000|2025-04-21 18:50:00|135.59|134.89|135.67|134.97|135.7|135|135.49|134.79|82
1745261700000|2025-04-21 18:55:00|135.65|134.95|135.56|134.86|135.84|135.14|135.53|134.83|117
1745262000000|2025-04-21 19:00:00|135.52|134.82|135.79|135.09|135.82|135.12|135.39|134.69|215
1745262300000|2025-04-21 19:05:00|135.8|135.1|136.2|135.5|136.2|135.5|135.8|135.1|109
1745262600000|2025-04-21 19:10:00|136.19|135.49|136.16|135.46|136.24|135.54|136.16|135.46|70
1745262900000|2025-04-21 19:15:00|136.15|135.45|136.4|135.7|136.4|135.7|136.02|135.32|109
1745263200000|2025-04-21 19:20:00|136.42|135.72|136.49|135.79|136.79|136.09|136.42|135.72|150
1745263500000|2025-04-21 19:25:00|136.48|135.78|136.8|136.1|136.8|136.1|136.42|135.72|78
1745263800000|2025-04-21 19:30:00|136.78|136.08|136.88|136.18|136.93|136.23|136.65|135.95|87
1745264100000|2025-04-21 19:35:00|136.89|136.19|137.04|136.34|137.09|136.39|136.84|136.14|186
1745264400000|2025-04-21 19:40:00|137.03|136.33|136.99|136.29|137.07|136.37|136.87|136.17|123
1745264700000|2025-04-21 19:45:00|137|136.3|136.78|136.08|137.06|136.36|136.71|136.01|125
1745265000000|2025-04-21 19:50:00|136.77|136.07|137.15|136.45|137.22|136.52|136.7|136|95
1745265300000|2025-04-21 19:55:00|137.16|136.46|137.24|136.54|137.48|136.78|136.97|136.27|180
1745265600000|2025-04-21 20:00:00|137.25|136.55|136.72|136.02|137.33|136.63|136.72|136.02|168
1745265900000|2025-04-21 20:05:00|136.74|136.04|136.99|136.29|137.2|136.5|136.73|136.03|101
1745266200000|2025-04-21 20:10:00|136.98|136.28|136.91|136.21|137.02|136.32|136.88|136.18|85
1745266500000|2025-04-21 20:15:00|136.89|136.19|136.85|136.15|136.96|136.26|136.75|136.05|95
1745266800000|2025-04-21 20:20:00|136.87|136.17|136.77|136.07|136.88|136.18|136.7|136|93
1745267100000|2025-04-21 20:25:00|136.78|136.08|136.82|136.12|136.92|136.22|136.75|136.05|102
1745267400000|2025-04-21 20:30:00|136.83|136.13|136.88|136.18|136.99|136.29|136.75|136.05|58
1745267700000|2025-04-21 20:35:00|136.9|136.2|136.9|136.2|136.99|136.29|136.83|136.13|65
1745268000000|2025-04-21 20:40:00|136.91|136.21|137.31|136.61|137.31|136.61|136.91|136.21|48
1745268300000|2025-04-21 20:45:00|137.34|136.64|137.55|136.85|137.68|136.98|137.26|136.56|125
1745268600000|2025-04-21 20:50:00|137.56|136.86|137.42|136.72|137.58|136.88|137.32|136.62|113
1745268900000|2025-04-21 20:55:00|137.41|136.71|137.47|136.77|137.47|136.77|137.31|136.61|47
1745269200000|2025-04-21 21:00:00|137.48|136.78|136.96|136.26|137.48|136.78|136.95|136.25|80
1745269500000|2025-04-21 21:05:00|136.95|136.25|136.88|136.18|137.05|136.35|136.81|136.11|75
1745269800000|2025-04-21 21:10:00|136.87|136.17|136.89|136.19|136.89|136.19|136.82|136.12|31
1745270100000|2025-04-21 21:15:00|136.88|136.18|136.71|136.01|136.89|136.19|136.68|135.98|56
1745270400000|2025-04-21 21:20:00|136.7|136|136.59|135.89|136.7|136|136.58|135.88|48
1745270700000|2025-04-21 21:25:00|136.6|135.9|136.76|136.06|136.87|136.17|136.58|135.88|54
1745271000000|2025-04-21 21:30:00|136.75|136.05|136.82|136.12|136.82|136.12|136.48|135.78|98
1745271300000|2025-04-21 21:35:00|136.86|136.16|137.03|136.33|137.03|136.33|136.86|136.16|49
1745271600000|2025-04-21 21:40:00|137.01|136.31|136.88|136.18|137.03|136.33|136.88|136.18|80
1745271900000|2025-04-21 21:45:00|136.89|136.19|137.19|136.49|137.19|136.49|136.89|136.19|36
1745272200000|2025-04-21 21:50:00|137.2|136.5|137.29|136.59|137.31|136.61|137.19|136.49|30
1745272500000|2025-04-21 21:55:00|137.28|136.58|137.17|136.47|137.42|136.72|137.17|136.47|72
1745272800000|2025-04-21 22:00:00|137.16|136.46|136.8|136.1|137.16|136.46|136.77|136.07|186
1745273100000|2025-04-21 22:05:00|136.82|136.12|136.65|135.95|136.84|136.14|136.59|135.89|200
1745273400000|2025-04-21 22:10:00|136.66|135.96|136.78|136.08|136.81|136.11|136.65|135.95|101
1745273700000|2025-04-21 22:15:00|136.77|136.07|136.43|135.73|136.79|136.09|136.4|135.7|168
1745274000000|2025-04-21 22:20:00|136.44|135.74|136.56|135.86|136.61|135.91|136.41|135.71|119
1745274300000|2025-04-21 22:25:00|136.55|135.85|136.44|135.74|136.56|135.86|136.41|135.71|111
1745274600000|2025-04-21 22:30:00|136.45|135.75|136.58|135.88|136.6|135.9|136.44|135.74|112
1745274900000|2025-04-21 22:35:00|136.59|135.89|136.6|135.9|136.67|135.97|136.57|135.87|95
1745275200000|2025-04-21 22:40:00|136.59|135.89|136.6|135.9|136.74|136.04|136.57|135.87|108
1745275500000|2025-04-21 22:45:00|136.61|135.91|136.65|135.95|136.77|136.07|136.59|135.89|92
1745275800000|2025-04-21 22:50:00|136.62|135.92|136.4|135.7|136.64|135.94|136.36|135.66|95
1745276100000|2025-04-21 22:55:00|136.42|135.72|136.45|135.75|136.5|135.8|136.37|135.67|96
1745276400000|2025-04-21 23:00:00|136.44|135.74|135.97|135.27|136.45|135.75|135.92|135.22|147
1745276700000|2025-04-21 23:05:00|135.95|135.25|135.92|135.22|136|135.3|135.73|135.03|173
1745277000000|2025-04-21 23:10:00|135.86|135.16|136.2|135.5|136.2|135.5|135.81|135.11|176
1745277300000|2025-04-21 23:15:00|136.19|135.49|136.29|135.59|136.33|135.63|136.14|135.44|139
1745277600000|2025-04-21 23:20:00|136.28|135.58|136.21|135.51|136.3|135.6|136.15|135.45|96
1745277900000|2025-04-21 23:25:00|136.22|135.52|136.34|135.64|136.34|135.64|136.22|135.52|84
1745278200000|2025-04-21 23:30:00|136.33|135.63|136.17|135.47|136.46|135.76|136.17|135.47|99
1745278500000|2025-04-21 23:35:00|136.18|135.48|136.21|135.51|136.23|135.53|136.05|135.35|113
1745278800000|2025-04-21 23:40:00|136.2|135.5|136.12|135.42|136.23|135.53|136.07|135.37|147
1745279100000|2025-04-21 23:45:00|136.13|135.43|136.66|135.96|136.66|135.96|136.1|135.4|131
1745279400000|2025-04-21 23:50:00|136.67|135.97|136.91|136.21|136.94|136.24|136.64|135.94|157
1745279700000|2025-04-21 23:55:00|136.93|136.23|136.91|136.21|137.06|136.36|136.88|136.18|132
1745280000000|2025-04-22 00:00:00|136.9|136.2|136.85|136.15|137.13|136.43|136.85|136.15|119
1745280300000|2025-04-22 00:05:00|136.84|136.14|136.9|136.2|137.31|136.61|136.75|136.05|148
1745280600000|2025-04-22 00:10:00|136.89|136.19|136.73|136.03|136.96|136.26|136.53|135.83|107
1745280900000|2025-04-22 00:15:00|136.75|136.05|137.02|136.32|137.06|136.36|136.75|136.05|112
1745281200000|2025-04-22 00:20:00|137.01|136.31|136.95|136.25|137.01|136.31|136.83|136.13|108
1745281500000|2025-04-22 00:25:00|136.94|136.24|137.12|136.42|137.15|136.45|136.91|136.21|82
1745281800000|2025-04-22 00:30:00|137.11|136.41|136.46|135.76|137.11|136.41|136.46|135.76|123
1745282100000|2025-04-22 00:35:00|136.45|135.75|136.03|135.33|136.5|135.8|135.03|134.33|481
1745282400000|2025-04-22 00:40:00|136.05|135.35|136.52|135.82|136.6|135.9|136.05|135.35|303
1745282700000|2025-04-22 00:45:00|136.51|135.81|136.34|135.64|136.52|135.82|135.83|135.13|295
1745283000000|2025-04-22 00:50:00|136.35|135.65|137.01|136.31|137.01|136.31|136.35|135.65|163
1745283300000|2025-04-22 00:55:00|137.02|136.32|137.46|136.76|137.46|136.76|136.91|136.21|233
1745283600000|2025-04-22 01:00:00|137.45|136.75|137.68|136.98|137.68|136.98|137.12|136.42|222
1745283900000|2025-04-22 01:05:00|137.7|137|138|137.3|138.07|137.37|137.53|136.83|204
1745284200000|2025-04-22 01:10:00|137.99|137.29|138.37|137.67|138.65|137.95|137.86|137.16|265
1745284500000|2025-04-22 01:15:00|138.38|137.68|139.22|138.52|139.53|138.83|138.36|137.66|604
1745284800000|2025-04-22 01:20:00|139.24|138.54|138.89|138.19|139.62|138.92|138.83|138.13|605
1745285100000|2025-04-22 01:25:00|138.91|138.21|138.61|137.91|139.02|138.32|138.61|137.91|373
1745285400000|2025-04-22 01:30:00|138.62|137.92|139.14|138.44|139.39|138.69|138.5|137.8|370
1745285700000|2025-04-22 01:35:00|139.15|138.45|139.03|138.33|139.25|138.55|138.93|138.23|307
1745286000000|2025-04-22 01:40:00|139.04|138.34|139.38|138.68|139.38|138.68|138.99|138.29|211
1745286300000|2025-04-22 01:45:00|139.4|138.7|139.27|138.57|139.41|138.71|139.07|138.37|253
1745286600000|2025-04-22 01:50:00|139.26|138.56|139.53|138.83|139.58|138.88|139.21|138.51|225
1745286900000|2025-04-22 01:55:00|139.54|138.84|139.44|138.74|139.87|139.17|139.41|138.71|248
1745287200000|2025-04-22 02:00:00|139.43|138.73|139.81|139.11|139.92|139.22|139.43|138.73|331
1745287500000|2025-04-22 02:05:00|139.82|139.12|139.4|138.7|139.9|139.2|139.29|138.59|203
1745287800000|2025-04-22 02:10:00|139.39|138.69|139.12|138.42|139.39|138.69|139.04|138.34|190
1745288100000|2025-04-22 02:15:00|139.13|138.43|138.69|137.99|139.16|138.46|138.65|137.95|220
1745288400000|2025-04-22 02:20:00|138.67|137.97|139.3|138.6|139.33|138.63|138.67|137.97|264
1745288700000|2025-04-22 02:25:00|139.31|138.61|139.01|138.31|139.53|138.83|138.73|138.03|289
1745289000000|2025-04-22 02:30:00|139|138.3|139.35|138.65|139.39|138.69|138.75|138.05|232
1745289300000|2025-04-22 02:35:00|139.3|138.6|139.02|138.32|139.4|138.7|139.01|138.31|185
1745289600000|2025-04-22 02:40:00|139.01|138.31|138.97|138.27|139.25|138.55|138.88|138.18|198
1745289900000|2025-04-22 02:45:00|138.95|138.25|139.24|138.54|139.32|138.62|138.87|138.17|207
1745290200000|2025-04-22 02:50:00|139.25|138.55|139.15|138.45|139.62|138.92|139.09|138.39|163
1745290500000|2025-04-22 02:55:00|139.14|138.44|139.48|138.78|139.48|138.78|139.12|138.42|73
1745290800000|2025-04-22 03:00:00|139.49|138.79|139.6|138.9|139.65|138.95|139.32|138.62|162
1745291100000|2025-04-22 03:05:00|139.59|138.89|139.3|138.6|139.59|138.89|139.3|138.6|244
1745291400000|2025-04-22 03:10:00|139.31|138.61|139.68|138.98|139.68|138.98|139.12|138.42|223
1745291700000|2025-04-22 03:15:00|139.69|138.99|139.79|139.09|140.12|139.42|139.69|138.99|321
1745292000000|2025-04-22 03:20:00|139.8|139.1|139.94|139.24|139.98|139.28|139.75|139.05|195
1745292300000|2025-04-22 03:25:00|139.95|139.25|139.5|138.8|139.98|139.28|139.49|138.79|139
1745292600000|2025-04-22 03:30:00|139.51|138.81|139.76|139.06|139.95|139.25|139.5|138.8|165
1745292900000|2025-04-22 03:35:00|139.75|139.05|139.63|138.93|139.83|139.13|139.51|138.81|157
1745293200000|2025-04-22 03:40:00|139.64|138.94|139.68|138.98|139.74|139.04|139.51|138.81|133
1745293500000|2025-04-22 03:45:00|139.69|138.99|139.62|138.92|139.72|139.02|139.57|138.87|151
1745293800000|2025-04-22 03:50:00|139.64|138.94|139.67|138.97|139.73|139.03|139.51|138.81|131
1745294100000|2025-04-22 03:55:00|139.68|138.98|139.65|138.95|139.71|139.01|139.43|138.73|130
1745294400000|2025-04-22 04:00:00|139.67|138.97|139.63|138.93|139.72|139.02|139.41|138.71|217
1745294700000|2025-04-22 04:05:00|139.62|138.92|139.79|139.09|139.83|139.13|139.45|138.75|161
1745295000000|2025-04-22 04:10:00|139.78|139.08|139.42|138.72|139.83|139.13|139.36|138.66|221
1745295300000|2025-04-22 04:15:00|139.41|138.71|139.25|138.55|139.42|138.72|139.2|138.5|117
1745295600000|2025-04-22 04:20:00|139.26|138.56|139.51|138.81|139.6|138.9|139.12|138.42|120
1745295900000|2025-04-22 04:25:00|139.52|138.82|139.5|138.8|139.52|138.82|139.2|138.5|105
1745296200000|2025-04-22 04:30:00|139.51|138.81|139.45|138.75|139.53|138.83|139.21|138.51|112
1745296500000|2025-04-22 04:35:00|139.44|138.74|139.29|138.59|139.44|138.74|139.24|138.54|116
1745296800000|2025-04-22 04:40:00|139.3|138.6|139.32|138.62|139.32|138.62|139.22|138.52|50
1745297100000|2025-04-22 04:45:00|139.3|138.6|139.37|138.67|139.38|138.68|139.22|138.52|69
1745297400000|2025-04-22 04:50:00|139.36|138.66|139.28|138.58|139.36|138.66|139.13|138.43|80
1745297700000|2025-04-22 04:55:00|139.29|138.59|139.07|138.37|139.33|138.63|138.98|138.28|110
1745298000000|2025-04-22 05:00:00|139.09|138.39|139.15|138.45|139.3|138.6|139.03|138.33|130
1745298300000|2025-04-22 05:05:00|139.16|138.46|139.14|138.44|139.34|138.64|139.13|138.43|91
1745298600000|2025-04-22 05:10:00|139.16|138.46|138.93|138.23|139.17|138.47|138.92|138.22|90
1745298900000|2025-04-22 05:15:00|138.94|138.24|139.3|138.6|139.31|138.61|138.93|138.23|52
1745299200000|2025-04-22 05:20:00|139.31|138.61|139.24|138.54|139.31|138.61|139.16|138.46|117
1745299500000|2025-04-22 05:25:00|139.25|138.55|139.37|138.67|139.37|138.67|139.23|138.53|33
1745299800000|2025-04-22 05:30:00|139.38|138.68|139.85|139.15|139.85|139.15|139.38|138.68|79
1745300100000|2025-04-22 05:35:00|139.89|139.19|139.64|138.94|139.89|139.19|139.64|138.94|184
1745300400000|2025-04-22 05:40:00|139.65|138.95|139.66|138.96|139.74|139.04|139.65|138.95|76
1745300700000|2025-04-22 05:45:00|139.67|138.97|139.57|138.87|139.71|139.01|139.5|138.8|71
1745301000000|2025-04-22 05:50:00|139.62|138.92|139.57|138.87|139.62|138.92|139.47|138.77|55
1745301300000|2025-04-22 05:55:00|139.58|138.88|139.71|139.01|139.76|139.06|139.58|138.88|47
1745301600000|2025-04-22 06:00:00|139.72|139.02|139.93|139.23|139.93|139.23|139.72|139.02|19
1745301900000|2025-04-22 06:05:00|139.94|139.24|139.68|138.98|140.03|139.33|139.68|138.98|123
1745302200000|2025-04-22 06:10:00|139.73|139.03|139.37|138.67|139.76|139.06|139.36|138.66|167
1745302500000|2025-04-22 06:15:00|139.36|138.66|139.35|138.65|139.41|138.71|139.25|138.55|77
1745302800000|2025-04-22 06:20:00|139.36|138.66|139.23|138.53|139.43|138.73|139.23|138.53|114
1745303100000|2025-04-22 06:25:00|139.25|138.55|139.26|138.56|139.39|138.69|139.24|138.54|82
1745303400000|2025-04-22 06:30:00|139.21|138.51|139.11|138.41|139.31|138.61|139.07|138.37|115
1745303700000|2025-04-22 06:35:00|139.1|138.4|138.82|138.12|139.1|138.4|138.79|138.09|141
1745304000000|2025-04-22 06:40:00|138.83|138.13|139.22|138.52|139.22|138.52|138.82|138.12|76
1745304300000|2025-04-22 06:45:00|139.21|138.51|139.21|138.51|139.34|138.64|139.14|138.44|146
1745304600000|2025-04-22 06:50:00|139.2|138.5|139.4|138.7|139.4|138.7|139.17|138.47|82
1745304900000|2025-04-22 06:55:00|139.41|138.71|139.61|138.91|139.61|138.91|139.36|138.66|43
1745305200000|2025-04-22 07:00:00|139.63|138.93|139.6|138.9|139.64|138.94|139.57|138.87|35
1745305500000|2025-04-22 07:05:00|139.59|138.89|139.6|138.9|139.6|138.9|139.58|138.88|4
1745305800000|2025-04-22 07:10:00|139.47|138.77|139.37|138.67|139.47|138.77|139.35|138.65|25
1745306100000|2025-04-22 07:15:00|139.38|138.68|139.71|139.01|139.71|139.01|139.35|138.65|53
1745306400000|2025-04-22 07:20:00|139.7|139|139.82|139.12|139.82|139.12|139.69|138.99|64
1745306700000|2025-04-22 07:25:00|139.83|139.13|139.9|139.2|140.02|139.32|139.83|139.13|91
1745307000000|2025-04-22 07:30:00|139.91|139.21|140.75|140.05|140.78|140.08|139.91|139.21|425
1745307300000|2025-04-22 07:35:00|140.78|140.08|140.36|139.66|140.81|140.11|140.3|139.6|343
1745307600000|2025-04-22 07:40:00|140.34|139.64|140.56|139.86|140.72|140.02|140.31|139.61|263
1745307900000|2025-04-22 07:45:00|140.55|139.85|140.47|139.77|140.75|140.05|140.47|139.77|182
1745308200000|2025-04-22 07:50:00|140.48|139.78|140.29|139.59|140.55|139.85|140.23|139.53|248
1745308500000|2025-04-22 07:55:00|140.28|139.58|140.48|139.78|140.48|139.78|140.26|139.56|160
1745308800000|2025-04-22 08:00:00|140.47|139.77|140.5|139.8|140.67|139.97|140.3|139.6|162
1745309100000|2025-04-22 08:05:00|140.48|139.78|140.61|139.91|140.72|140.02|140.48|139.78|159
1745309400000|2025-04-22 08:10:00|140.62|139.92|140.64|139.94|140.72|140.02|140.51|139.81|151
1745309700000|2025-04-22 08:15:00|140.65|139.95|140.29|139.59|140.89|140.19|140.29|139.59|141
1745310000000|2025-04-22 08:20:00|140.3|139.6|139.98|139.28|140.3|139.6|139.84|139.14|239
1745310300000|2025-04-22 08:25:00|139.99|139.29|139.75|139.05|139.99|139.29|139.66|138.96|149
1745310600000|2025-04-22 08:30:00|139.76|139.06|139.78|139.08|139.96|139.26|139.74|139.04|142
1745310900000|2025-04-22 08:35:00|139.77|139.07|139.92|139.22|140.03|139.33|139.77|139.07|153
1745311200000|2025-04-22 08:40:00|139.91|139.21|139.74|139.04|139.98|139.28|139.73|139.03|110
1745311500000|2025-04-22 08:45:00|139.75|139.05|139.79|139.09|139.83|139.13|139.64|138.94|98
1745311800000|2025-04-22 08:50:00|139.83|139.13|139.81|139.11|139.83|139.13|139.75|139.05|36
1745312100000|2025-04-22 08:55:00|139.82|139.12|139.56|138.86|139.83|139.13|139.47|138.77|90
1745312400000|2025-04-22 09:00:00|139.57|138.87|139.85|139.15|139.85|139.15|139.57|138.87|92
1745312700000|2025-04-22 09:05:00|139.84|139.14|139.82|139.12|139.85|139.15|139.7|139|54
1745313000000|2025-04-22 09:10:00|139.83|139.13|139.44|138.74|139.85|139.15|139.42|138.72|60
1745313300000|2025-04-22 09:15:00|139.45|138.75|139.34|138.64|139.45|138.75|139.3|138.6|90
1745313600000|2025-04-22 09:20:00|139.35|138.65|139.78|139.08|139.9|139.2|139.31|138.61|154
1745313900000|2025-04-22 09:25:00|139.79|139.09|139.76|139.06|139.86|139.16|139.75|139.05|102
1745314200000|2025-04-22 09:30:00|139.74|139.04|139.65|138.95|139.76|139.06|139.43|138.73|150
1745314500000|2025-04-22 09:35:00|139.66|138.96|139.69|138.99|139.76|139.06|139.62|138.92|53
1745314800000|2025-04-22 09:40:00|139.68|138.98|139.91|139.21|139.91|139.21|139.67|138.97|31
1745315100000|2025-04-22 09:45:00|139.96|139.26|139.87|139.17|140.05|139.35|139.81|139.11|132
1745315400000|2025-04-22 09:50:00|139.86|139.16|139.75|139.05|139.91|139.21|139.66|138.96|135
1745315700000|2025-04-22 09:55:00|139.77|139.07|140.01|139.31|140.01|139.31|139.77|139.07|59
1745316000000|2025-04-22 10:00:00|140|139.3|140.3|139.6|140.3|139.6|139.96|139.26|79
1745316300000|2025-04-22 10:05:00|140.29|139.59|140.35|139.65|140.39|139.69|140.28|139.58|38
1745316600000|2025-04-22 10:10:00|140.36|139.66|140.27|139.57|140.45|139.75|140.16|139.46|164
1745316900000|2025-04-22 10:15:00|140.26|139.56|140.18|139.48|140.29|139.59|140.1|139.4|76
1745317200000|2025-04-22 10:20:00|140.16|139.46|139.86|139.16|140.23|139.53|139.84|139.14|198
1745317500000|2025-04-22 10:25:00|139.87|139.17|139.8|139.1|139.87|139.17|139.59|138.89|188
1745317800000|2025-04-22 10:30:00|139.81|139.11|140.06|139.36|140.06|139.36|139.77|139.07|123
1745318100000|2025-04-22 10:35:00|140.07|139.37|140.27|139.57|140.27|139.57|140.07|139.37|92
1745318400000|2025-04-22 10:40:00|140.26|139.56|140.17|139.47|140.3|139.6|140.09|139.39|129
1745318700000|2025-04-22 10:45:00|140.15|139.45|140.04|139.34|140.16|139.46|140.03|139.33|82
1745319000000|2025-04-22 10:50:00|140.05|139.35|140.07|139.37|140.08|139.38|139.93|139.23|47
1745319300000|2025-04-22 10:55:00|140.08|139.38|140.15|139.45|140.18|139.48|140.08|139.38|16
1745319600000|2025-04-22 11:00:00|140.18|139.48|140.18|139.48|140.27|139.57|140.16|139.46|67
1745319900000|2025-04-22 11:05:00|140.17|139.47|140.31|139.61|140.31|139.61|140.1|139.4|63
1745320200000|2025-04-22 11:10:00|140.32|139.62|140.25|139.55|140.4|139.7|140.22|139.52|29
1745320500000|2025-04-22 11:15:00|140.26|139.56|140.39|139.69|140.39|139.69|140.26|139.56|42
1745320800000|2025-04-22 11:20:00|140.4|139.7|140.6|139.9|140.6|139.9|140.4|139.7|41
1745321100000|2025-04-22 11:25:00|140.59|139.89|140.77|140.07|140.77|140.07|140.59|139.89|20
1745321400000|2025-04-22 11:30:00|140.8|140.1|140.6|139.9|140.82|140.12|140.58|139.88|69
1745321700000|2025-04-22 11:35:00|140.61|139.91|140.51|139.81|140.68|139.98|140.5|139.8|111
1745322000000|2025-04-22 11:40:00|140.52|139.82|140.41|139.71|140.71|140.01|140.37|139.67|149
1745322300000|2025-04-22 11:45:00|140.42|139.72|140.81|140.11|140.81|140.11|140.42|139.72|74
1745322600000|2025-04-22 11:50:00|140.8|140.1|140.79|140.09|141.05|140.35|140.79|140.09|106
1745322900000|2025-04-22 11:55:00|140.8|140.1|140.75|140.05|140.85|140.15|140.66|139.96|83
1745323200000|2025-04-22 12:00:00|140.74|140.04|140.71|140.01|140.93|140.23|140.6|139.9|169
1745323500000|2025-04-22 12:05:00|140.7|140|140.62|139.92|140.72|140.02|140.47|139.77|94
1745323800000|2025-04-22 12:10:00|140.63|139.93|140.57|139.87|140.7|140|140.57|139.87|61
1745324100000|2025-04-22 12:15:00|140.58|139.88|140.43|139.73|140.66|139.96|140.43|139.73|87
1745324400000|2025-04-22 12:20:00|140.44|139.74|140.88|140.18|140.88|140.18|140.44|139.74|87
1745324700000|2025-04-22 12:25:00|140.9|140.2|140.99|140.29|141.13|140.43|140.71|140.01|111
1745325000000|2025-04-22 12:30:00|141|140.3|141.12|140.42|141.12|140.42|140.88|140.18|143
1745325300000|2025-04-22 12:35:00|141.14|140.44|140.99|140.29|141.51|140.81|140.98|140.28|252
1745325600000|2025-04-22 12:40:00|140.97|140.27|141.19|140.49|141.39|140.69|140.59|139.89|352
1745325900000|2025-04-22 12:45:00|141.2|140.5|141.19|140.49|141.34|140.64|141|140.3|180
1745326200000|2025-04-22 12:50:00|141.2|140.5|141.65|140.95|141.65|140.95|141.2|140.5|161
1745326500000|2025-04-22 12:55:00|141.67|140.97|141.74|141.04|142.2|141.5|141.65|140.95|384
1745326800000|2025-04-22 13:00:00|141.73|141.03|141.68|140.98|141.84|141.14|141.34|140.64|324
1745327100000|2025-04-22 13:05:00|141.69|140.99|142.29|141.59|142.29|141.59|141.64|140.94|357
1745327400000|2025-04-22 13:10:00|142.37|141.67|142.78|142.08|142.78|142.08|142.24|141.54|368
1745327700000|2025-04-22 13:15:00|142.77|142.07|142.65|141.95|143.34|142.64|142.6|141.9|474
1745328000000|2025-04-22 13:20:00|142.64|141.94|142.98|142.28|143.07|142.37|142.62|141.92|294
1745328300000|2025-04-22 13:25:00|142.97|142.27|142.5|141.8|143.07|142.37|142.47|141.77|276
1745328600000|2025-04-22 13:30:00|142.51|141.81|142.77|142.07|142.79|142.09|142.2|141.5|430
1745328900000|2025-04-22 13:35:00|142.78|142.08|142.78|142.08|142.79|142.09|142.29|141.59|470
1745329200000|2025-04-22 13:40:00|142.77|142.07|143.37|142.67|143.39|142.69|142.77|142.07|256
1745329500000|2025-04-22 13:45:00|143.38|142.68|143.69|142.99|144.32|143.62|143.33|142.63|545
1745329800000|2025-04-22 13:50:00|143.68|142.98|143.37|142.67|143.89|143.19|143.37|142.67|486
1745330100000|2025-04-22 13:55:00|143.38|142.68|143.53|142.83|143.56|142.86|142.78|142.08|400
1745330400000|2025-04-22 14:00:00|143.52|142.82|143.38|142.68|144.26|143.56|143.26|142.56|481
1745330700000|2025-04-22 14:05:00|143.37|142.67|143.96|143.26|143.96|143.26|142.97|142.27|312
1745331000000|2025-04-22 14:10:00|143.95|143.25|144.28|143.58|144.28|143.58|143.83|143.13|299
1745331300000|2025-04-22 14:15:00|144.31|143.61|144.54|143.84|145.15|144.45|144.13|143.43|542
1745331600000|2025-04-22 14:20:00|144.55|143.85|144.31|143.61|144.57|143.87|144.24|143.54|303
1745331900000|2025-04-22 14:25:00|144.3|143.6|144.02|143.32|144.32|143.62|143.71|143.01|179
1745332200000|2025-04-22 14:30:00|144.04|143.34|144.47|143.77|144.51|143.81|143.75|143.05|344
1745332500000|2025-04-22 14:35:00|144.46|143.76|144.54|143.84|144.64|143.94|144.25|143.55|337
1745332800000|2025-04-22 14:40:00|144.56|143.86|144.83|144.13|145.1|144.4|144.38|143.68|331
1745333100000|2025-04-22 14:45:00|144.84|144.14|144.51|143.81|145.06|144.36|144.48|143.78|640
1745333400000|2025-04-22 14:50:00|144.52|143.82|144.45|143.75|144.67|143.97|144.28|143.58|339
1745333700000|2025-04-22 14:55:00|144.46|143.76|144.53|143.83|144.54|143.84|144.03|143.33|263
1745334000000|2025-04-22 15:00:00|144.52|143.82|145.16|144.46|145.35|144.65|144.46|143.76|571
1745334300000|2025-04-22 15:05:00|145.17|144.47|145.02|144.32|145.35|144.65|144.71|144.01|524
1745334600000|2025-04-22 15:10:00|145.01|144.31|145.43|144.73|145.49|144.79|144.92|144.22|361
1745334900000|2025-04-22 15:15:00|145.42|144.72|145.49|144.79|145.84|145.14|145.29|144.59|442
1745335200000|2025-04-22 15:20:00|145.5|144.8|145.54|144.84|145.55|144.85|145.1|144.4|330
1745335500000|2025-04-22 15:25:00|145.55|144.85|145.36|144.66|145.69|144.99|145.33|144.63|305
1745335800000|2025-04-22 15:30:00|145.37|144.67|144.81|144.11|145.39|144.69|144.69|143.99|425
1745336100000|2025-04-22 15:35:00|144.82|144.12|144.64|143.94|145.09|144.39|144.53|143.83|406
1745336400000|2025-04-22 15:40:00|144.65|143.95|144.36|143.66|144.72|144.02|144.28|143.58|472
1745336700000|2025-04-22 15:45:00|144.35|143.65|144.78|144.08|144.78|144.08|144.34|143.64|174
1745337000000|2025-04-22 15:50:00|144.76|144.06|144.98|144.28|145|144.3|144.7|144|167
1745337300000|2025-04-22 15:55:00|144.97|144.27|145.75|145.05|145.76|145.06|144.86|144.16|175
1745337600000|2025-04-22 16:00:00|145.76|145.06|146.25|145.55|148|147.3|145.74|145.04|720
1745337900000|2025-04-22 16:05:00|146.26|145.56|146.37|145.67|146.89|146.19|146.25|145.55|449
1745338200000|2025-04-22 16:10:00|146.36|145.66|145.48|144.78|146.37|145.67|145.34|144.64|330
1745338500000|2025-04-22 16:15:00|145.47|144.77|145.29|144.59|145.48|144.78|144.97|144.27|309
1745338800000|2025-04-22 16:20:00|145.3|144.6|145.77|145.07|145.89|145.19|145.29|144.59|258
1745339100000|2025-04-22 16:25:00|145.76|145.06|145.17|144.47|145.78|145.08|145.17|144.47|170
1745339400000|2025-04-22 16:30:00|145.15|144.45|145.44|144.74|145.52|144.82|145.05|144.35|195
1745339700000|2025-04-22 16:35:00|145.45|144.75|145.46|144.76|145.63|144.93|145.36|144.66|195
1745340000000|2025-04-22 16:40:00|145.45|144.75|144.99|144.29|145.46|144.76|144.99|144.29|194
1745340300000|2025-04-22 16:45:00|144.98|144.28|144.88|144.18|145.29|144.59|144.88|144.18|200
1745340600000|2025-04-22 16:50:00|144.82|144.12|145.12|144.42|145.12|144.42|144.51|143.81|154
1745340900000|2025-04-22 16:55:00|145.11|144.41|145.11|144.41|145.28|144.58|145.07|144.37|116
1745341200000|2025-04-22 17:00:00|145.13|144.43|145.37|144.67|145.45|144.75|145.06|144.36|248
1745341500000|2025-04-22 17:05:00|145.39|144.69|145.27|144.57|145.43|144.73|145.12|144.42|285
1745341800000|2025-04-22 17:10:00|145.26|144.56|145.09|144.39|145.26|144.56|144.68|143.98|217
1745342100000|2025-04-22 17:15:00|145.11|144.41|144.66|143.96|145.11|144.41|144.47|143.77|299
1745342400000|2025-04-22 17:20:00|144.68|143.98|144.68|143.98|144.71|144.01|144.5|143.8|155
1745342700000|2025-04-22 17:25:00|144.67|143.97|144.93|144.23|144.96|144.26|144.61|143.91|272
1745343000000|2025-04-22 17:30:00|144.95|144.25|145|144.3|145.12|144.42|144.75|144.05|216
1745343300000|2025-04-22 17:35:00|144.99|144.29|144.97|144.27|145.33|144.63|144.92|144.22|279
1745343600000|2025-04-22 17:40:00|144.98|144.28|144.77|144.07|145.05|144.35|144.65|143.95|204
1745343900000|2025-04-22 17:45:00|144.78|144.08|144.8|144.1|144.9|144.2|144.54|143.84|164
1745344200000|2025-04-22 17:50:00|144.79|144.09|144.98|144.28|144.99|144.29|144.71|144.01|135
1745344500000|2025-04-22 17:55:00|144.97|144.27|145.15|144.45|145.26|144.56|144.97|144.27|85
1745344800000|2025-04-22 18:00:00|145.16|144.46|145.22|144.52|145.39|144.69|144.99|144.29|337
1745345100000|2025-04-22 18:05:00|145.21|144.51|145.4|144.7|145.51|144.81|145.21|144.51|300
1745345400000|2025-04-22 18:10:00|145.39|144.69|145.31|144.61|145.4|144.7|145.08|144.38|209
1745345700000|2025-04-22 18:15:00|145.29|144.59|145.27|144.57|145.39|144.69|145.22|144.52|245
1745346000000|2025-04-22 18:20:00|145.24|144.54|144.99|144.29|145.24|144.54|144.97|144.27|211
1745346300000|2025-04-22 18:25:00|144.98|144.28|145.12|144.42|145.12|144.42|144.88|144.18|108
1745346600000|2025-04-22 18:30:00|145.13|144.43|144.95|144.25|145.24|144.54|144.95|144.25|113
1745346900000|2025-04-22 18:35:00|144.96|144.26|144.89|144.19|145.01|144.31|144.85|144.15|120
1745347200000|2025-04-22 18:40:00|144.9|144.2|145.27|144.57|145.29|144.59|144.88|144.18|114
1745347500000|2025-04-22 18:45:00|145.28|144.58|144.93|144.23|145.3|144.6|144.93|144.23|106
1745347800000|2025-04-22 18:50:00|144.92|144.22|145.16|144.46|145.17|144.47|144.91|144.21|66
1745348100000|2025-04-22 18:55:00|145.17|144.47|145.2|144.5|145.22|144.52|145.15|144.45|62
1745348400000|2025-04-22 19:00:00|145.21|144.51|145.5|144.8|145.51|144.81|145.2|144.5|66
1745348700000|2025-04-22 19:05:00|145.51|144.81|145.33|144.63|145.51|144.81|145.33|144.63|133
1745349000000|2025-04-22 19:10:00|145.34|144.64|145.15|144.45|145.36|144.66|145.15|144.45|81
1745349300000|2025-04-22 19:15:00|145.16|144.46|145.18|144.48|145.18|144.48|145.06|144.36|86
1745349600000|2025-04-22 19:20:00|145.17|144.47|145.15|144.45|145.18|144.48|144.83|144.13|110
1745349900000|2025-04-22 19:25:00|145.14|144.44|145.2|144.5|145.24|144.54|145.14|144.44|26
1745350200000|2025-04-22 19:30:00|145.19|144.49|144.6|143.9|145.19|144.49|144.6|143.9|93
1745350500000|2025-04-22 19:35:00|144.59|143.89|144.06|143.36|144.61|143.91|144.03|143.33|381
1745350800000|2025-04-22 19:40:00|144.07|143.37|144.18|143.48|144.34|143.64|143.93|143.23|264
1745351100000|2025-04-22 19:45:00|144.19|143.49|144.53|143.83|144.53|143.83|144.09|143.39|165
1745351400000|2025-04-22 19:50:00|144.51|143.81|144.66|143.96|144.66|143.96|144.43|143.73|84
1745351700000|2025-04-22 19:55:00|144.63|143.93|144.61|143.91|144.64|143.94|144.51|143.81|148
1745352000000|2025-04-22 20:00:00|144.62|143.92|144.36|143.66|144.71|144.01|144.29|143.59|147
1745352300000|2025-04-22 20:05:00|144.35|143.65|144.25|143.55|144.49|143.79|144.24|143.54|96
1745352600000|2025-04-22 20:10:00|144.24|143.54|144.16|143.46|144.36|143.66|144.12|143.42|107
1745352900000|2025-04-22 20:15:00|144.17|143.47|143.97|143.27|144.18|143.48|143.97|143.27|145
1745353200000|2025-04-22 20:20:00|143.98|143.28|143.99|143.29|144.03|143.33|143.86|143.16|83
1745353500000|2025-04-22 20:25:00|143.96|143.26|144.04|143.34|144.04|143.34|143.83|143.13|109
1745353800000|2025-04-22 20:30:00|144.08|143.38|144.28|143.58|144.46|143.76|144.08|143.38|114
1745354100000|2025-04-22 20:35:00|144.29|143.59|144.37|143.67|144.38|143.68|144.28|143.58|66
1745354400000|2025-04-22 20:40:00|144.36|143.66|144.62|143.92|144.77|144.07|144.33|143.63|158
1745354700000|2025-04-22 20:45:00|144.61|143.91|144.76|144.06|144.97|144.27|144.61|143.91|153
1745355000000|2025-04-22 20:50:00|144.74|144.04|144.68|143.98|144.79|144.09|144.68|143.98|102
1745355300000|2025-04-22 20:55:00|144.69|143.99|144.89|144.19|145.07|144.37|144.68|143.98|111
1745355600000|2025-04-22 21:00:00|144.9|144.2|144.68|143.98|144.92|144.22|144.66|143.96|64
1745355900000|2025-04-22 21:05:00|144.69|143.99|144.93|144.23|144.96|144.26|144.68|143.98|77
1745356200000|2025-04-22 21:10:00|144.92|144.22|145|144.3|145|144.3|144.74|144.04|104
1745356500000|2025-04-22 21:15:00|145.01|144.31|145.71|145.01|145.74|145.04|145.01|144.31|162
1745356800000|2025-04-22 21:20:00|145.72|145.02|145.94|145.24|146.42|145.72|145.72|145.02|454
1745357100000|2025-04-22 21:25:00|145.93|145.23|145.24|144.54|145.95|145.25|145.16|144.46|241
1745357400000|2025-04-22 21:30:00|145.25|144.55|145.96|145.26|146.15|145.45|145.25|144.55|256
1745357700000|2025-04-22 21:35:00|145.94|145.24|145.91|145.21|146.08|145.38|145.32|144.62|303
1745358000000|2025-04-22 21:40:00|145.92|145.22|146.25|145.55|146.25|145.55|145.71|145.01|128
1745358300000|2025-04-22 21:45:00|146.28|145.58|148.82|148.12|149.1|148.4|146.28|145.58|455
1745358600000|2025-04-22 21:50:00|148.9|148.2|148.79|148.09|149.1|148.4|147.09|146.39|568
1745358900000|2025-04-22 21:55:00|148.8|148.1|148.14|147.44|148.86|148.16|147.64|146.94|697
1745359200000|2025-04-22 22:00:00|148.17|147.47|147.93|147.23|148.65|147.95|147.88|147.18|671
1745359500000|2025-04-22 22:05:00|147.95|147.25|147.6|146.9|148.36|147.66|147.51|146.81|606
1745359800000|2025-04-22 22:10:00|147.59|146.89|148.18|147.48|148.18|147.48|147.22|146.52|508
1745360100000|2025-04-22 22:15:00|148.17|147.47|148.45|147.75|148.62|147.92|147.95|147.25|480
1745360400000|2025-04-22 22:20:00|148.44|147.74|148.53|147.83|149.1|148.4|148.28|147.58|562
1745360700000|2025-04-22 22:25:00|148.52|147.82|148.14|147.44|148.57|147.87|148.03|147.33|262
1745361000000|2025-04-22 22:30:00|148.13|147.43|147.78|147.08|148.23|147.53|147.77|147.07|501
1745361300000|2025-04-22 22:35:00|147.77|147.07|147.25|146.55|147.78|147.08|147.25|146.55|482
1745361600000|2025-04-22 22:40:00|147.27|146.57|147.81|147.11|147.87|147.17|147.25|146.55|297
1745361900000|2025-04-22 22:45:00|147.82|147.12|147.73|147.03|147.89|147.19|147.52|146.82|328
1745362200000|2025-04-22 22:50:00|147.74|147.04|149.06|148.36|149.07|148.37|147.74|147.04|405
1745362500000|2025-04-22 22:55:00|149.07|148.37|149.38|148.68|149.81|149.11|149.06|148.36|538
1745362800000|2025-04-22 23:00:00|149.4|148.7|149.67|148.97|150.33|149.63|149.4|148.7|515
1745363100000|2025-04-22 23:05:00|149.7|149|150.1|149.4|150.47|149.77|149.7|149|434
1745363400000|2025-04-22 23:10:00|150.09|149.39|149.98|149.28|150.31|149.61|149.69|148.99|488
1745363700000|2025-04-22 23:15:00|149.97|149.27|149.04|148.34|150.09|149.39|148.9|148.2|582
1745364000000|2025-04-22 23:20:00|149.03|148.33|148.89|148.19|149.29|148.59|148.71|148.01|461
1745364300000|2025-04-22 23:25:00|148.91|148.21|149.27|148.57|149.34|148.64|148.86|148.16|489
1745364600000|2025-04-22 23:30:00|149.28|148.58|148.95|148.25|149.4|148.7|148.84|148.14|421
1745364900000|2025-04-22 23:35:00|148.94|148.24|149.03|148.33|149.35|148.65|148.78|148.08|377
1745365200000|2025-04-22 23:40:00|149.02|148.32|149.05|148.35|149.16|148.46|148.88|148.18|334
1745365500000|2025-04-22 23:45:00|149.04|148.34|149.22|148.52|149.33|148.63|149.03|148.33|248
1745365800000|2025-04-22 23:50:00|149.21|148.51|149.01|148.31|149.26|148.56|149.01|148.31|159
1745366100000|2025-04-22 23:55:00|148.99|148.29|149.12|148.42|149.17|148.47|148.92|148.22|146
1745366400000|2025-04-23 00:00:00|149.14|148.44|149.53|148.83|149.68|148.98|149.12|148.42|217
1745366700000|2025-04-23 00:05:00|149.51|148.81|148.85|148.15|149.51|148.81|148.83|148.13|274
1745367000000|2025-04-23 00:10:00|148.86|148.16|149.18|148.48|149.26|148.56|148.86|148.16|206
1745367300000|2025-04-23 00:15:00|149.17|148.47|149.27|148.57|149.75|149.05|149.16|148.46|313
1745367600000|2025-04-23 00:20:00|149.26|148.56|149.5|148.8|149.72|149.02|149.26|148.56|261
1745367900000|2025-04-23 00:25:00|149.49|148.79|149.06|148.36|149.49|148.79|148.81|148.11|298
1745368200000|2025-04-23 00:30:00|149.05|148.35|149|148.3|149.28|148.58|148.8|148.1|247
1745368500000|2025-04-23 00:35:00|149.01|148.31|148.65|147.95|149.13|148.43|148.5|147.8|338
1745368800000|2025-04-23 00:40:00|148.66|147.96|148.53|147.83|148.66|147.96|148.47|147.77|210
1745369100000|2025-04-23 00:45:00|148.52|147.82|148.36|147.66|148.54|147.84|148.03|147.33|269
1745369400000|2025-04-23 00:50:00|148.35|147.65|148.28|147.58|148.37|147.67|148.1|147.4|287
1745369700000|2025-04-23 00:55:00|148.29|147.59|148.24|147.54|148.55|147.85|148.01|147.31|244
1745370000000|2025-04-23 01:00:00|148.25|147.55|148.58|147.88|148.58|147.88|147.99|147.29|276
1745370300000|2025-04-23 01:05:00|148.59|147.89|148.93|148.23|148.93|148.23|148.56|147.86|295
1745370600000|2025-04-23 01:10:00|148.92|148.22|148.75|148.05|149.3|148.6|148.7|148|422
1745370900000|2025-04-23 01:15:00|148.76|148.06|148.74|148.04|148.95|148.25|148.6|147.9|293
1745371200000|2025-04-23 01:20:00|148.73|148.03|148.62|147.92|148.73|148.03|148.45|147.75|263
1745371500000|2025-04-23 01:25:00|148.63|147.93|149.03|148.33|149.09|148.39|148.54|147.84|289
1745371800000|2025-04-23 01:30:00|149.02|148.32|148.7|148|149.1|148.4|148.7|148|241
1745372100000|2025-04-23 01:35:00|148.68|147.98|148.74|148.04|148.88|148.18|148.53|147.83|281
1745372400000|2025-04-23 01:40:00|148.73|148.03|148.44|147.74|148.79|148.09|148.35|147.65|166
1745372700000|2025-04-23 01:45:00|148.45|147.75|148.38|147.68|148.59|147.89|148.26|147.56|230
1745373000000|2025-04-23 01:50:00|148.37|147.67|148.13|147.43|148.37|147.67|148.12|147.42|254
1745373300000|2025-04-23 01:55:00|148.12|147.42|147.66|146.96|148.25|147.55|147.5|146.8|263
1745373600000|2025-04-23 02:00:00|147.68|146.98|148.14|147.44|148.15|147.45|147.68|146.98|331
1745373900000|2025-04-23 02:05:00|148.13|147.43|148.31|147.61|148.37|147.67|148.04|147.34|252
1745374200000|2025-04-23 02:10:00|148.32|147.62|148.36|147.66|148.37|147.67|148.15|147.45|94
1745374500000|2025-04-23 02:15:00|148.35|147.65|148.48|147.78|148.5|147.8|148.25|147.55|206
1745374800000|2025-04-23 02:20:00|148.46|147.76|149.03|148.33|149.15|148.45|148.46|147.76|452
1745375100000|2025-04-23 02:25:00|149.04|148.34|148.63|147.93|149.08|148.38|148.61|147.91|258
1745375400000|2025-04-23 02:30:00|148.64|147.94|148.59|147.89|148.64|147.94|148.48|147.78|149
1745375700000|2025-04-23 02:35:00|148.58|147.88|148.76|148.06|148.92|148.22|148.58|147.88|204
1745376000000|2025-04-23 02:40:00|148.73|148.03|149.1|148.4|149.16|148.46|148.73|148.03|226
1745376300000|2025-04-23 02:45:00|149.11|148.41|149.29|148.59|149.29|148.59|148.94|148.24|175
1745376600000|2025-04-23 02:50:00|149.32|148.62|148.77|148.07|149.32|148.62|148.77|148.07|261
1745376900000|2025-04-23 02:55:00|148.76|148.06|148.78|148.08|148.94|148.24|148.75|148.05|202
1745377200000|2025-04-23 03:00:00|148.77|148.07|148.96|148.26|148.97|148.27|148.67|147.97|138
1745377500000|2025-04-23 03:05:00|148.95|148.25|148.68|147.98|148.96|148.26|148.68|147.98|193
1745377800000|2025-04-23 03:10:00|148.67|147.97|148.59|147.89|148.75|148.05|148.52|147.82|104
1745378100000|2025-04-23 03:15:00|148.58|147.88|148.57|147.87|148.61|147.91|148.51|147.81|161
1745378400000|2025-04-23 03:20:00|148.58|147.88|148.77|148.07|148.85|148.15|148.56|147.86|196
1745378700000|2025-04-23 03:25:00|148.78|148.08|149.02|148.32|149.02|148.32|148.78|148.08|82
1745379000000|2025-04-23 03:30:00|149.01|148.31|148.99|148.29|149.07|148.37|148.92|148.22|114
1745379300000|2025-04-23 03:35:00|148.98|148.28|149.22|148.52|149.22|148.52|148.92|148.22|61
1745379600000|2025-04-23 03:40:00|149.25|148.55|149.36|148.66|149.37|148.67|149.25|148.55|93
1745379900000|2025-04-23 03:45:00|149.35|148.65|149.36|148.66|149.36|148.66|149.28|148.58|94
1745380200000|2025-04-23 03:50:00|149.35|148.65|149.6|148.9|149.6|148.9|149.34|148.64|76
1745380500000|2025-04-23 03:55:00|149.61|148.91|149.57|148.87|149.77|149.07|149.53|148.83|98
1745380800000|2025-04-23 04:00:00|149.56|148.86|149.43|148.73|149.63|148.93|149.42|148.72|137
1745381100000|2025-04-23 04:05:00|149.44|148.74|149.77|149.07|149.77|149.07|149.42|148.72|64
1745381400000|2025-04-23 04:10:00|149.75|149.05|149.77|149.07|149.79|149.09|149.56|148.86|106
1745381700000|2025-04-23 04:15:00|149.78|149.08|149.33|148.63|149.83|149.13|149.33|148.63|114
1745382000000|2025-04-23 04:20:00|149.32|148.62|149.18|148.48|149.34|148.64|149.08|148.38|143
1745382300000|2025-04-23 04:25:00|149.17|148.47|149.22|148.52|149.22|148.52|148.94|148.24|161
1745382600000|2025-04-23 04:30:00|149.21|148.51|150.11|149.41|150.27|149.57|149.06|148.36|289
1745382900000|2025-04-23 04:35:00|150.12|149.42|150.24|149.54|150.34|149.64|150.07|149.37|195
1745383200000|2025-04-23 04:40:00|150.26|149.56|151.15|150.45|151.45|150.75|150.21|149.51|227
1745383500000|2025-04-23 04:45:00|151.16|150.46|151.07|150.37|151.2|150.5|150.39|149.69|361
1745383800000|2025-04-23 04:50:00|151.06|150.36|151.76|151.06|152.33|151.63|151.06|150.36|437
1745384100000|2025-04-23 04:55:00|151.75|151.05|151.88|151.18|152.02|151.32|151.45|150.75|444
1745384400000|2025-04-23 05:00:00|151.89|151.19|150.87|150.17|151.89|151.19|150.78|150.08|380
1745384700000|2025-04-23 05:05:00|150.86|150.16|151.16|150.46|151.22|150.52|150.79|150.09|235
1745385000000|2025-04-23 05:10:00|151.14|150.44|151.37|150.67|151.66|150.96|151.14|150.44|278
1745385300000|2025-04-23 05:15:00|151.38|150.68|150.85|150.15|151.45|150.75|150.85|150.15|266
1745385600000|2025-04-23 05:20:00|150.83|150.13|151.16|150.46|151.43|150.73|150.8|150.1|151
1745385900000|2025-04-23 05:25:00|151.15|150.45|151.26|150.56|151.26|150.56|151.02|150.32|76
1745386200000|2025-04-23 05:30:00|151.24|150.54|151.65|150.95|151.65|150.95|151.19|150.49|206
1745386500000|2025-04-23 05:35:00|151.64|150.94|151.64|150.94|151.69|150.99|151.47|150.77|184
1745386800000|2025-04-23 05:40:00|151.63|150.93|151.6|150.9|151.75|151.05|151.4|150.7|139
1745387100000|2025-04-23 05:45:00|151.59|150.89|151.72|151.02|151.84|151.14|151.49|150.79|181
1745387400000|2025-04-23 05:50:00|151.71|151.01|151.26|150.56|151.71|151.01|151.26|150.56|106
1745387700000|2025-04-23 05:55:00|151.28|150.58|151.04|150.34|151.28|150.58|150.97|150.27|91
1745388000000|2025-04-23 06:00:00|151.05|150.35|151.1|150.4|151.18|150.48|150.96|150.26|173
1745388300000|2025-04-23 06:05:00|151.11|150.41|151.52|150.82|151.59|150.89|151.09|150.39|150
1745388600000|2025-04-23 06:10:00|151.53|150.83|152.12|151.42|152.56|151.86|151.48|150.78|249
1745388900000|2025-04-23 06:15:00|152.14|151.44|151.83|151.13|152.17|151.47|151.8|151.1|257
1745389200000|2025-04-23 06:20:00|151.76|151.06|152|151.3|152.09|151.39|151.52|150.82|240
1745389500000|2025-04-23 06:25:00|152.01|151.31|152.02|151.32|152.18|151.48|151.97|151.27|167
1745389800000|2025-04-23 06:30:00|152.01|151.31|152.17|151.47|152.2|151.5|151.63|150.93|286
1745390100000|2025-04-23 06:35:00|152.16|151.46|151.63|150.93|152.28|151.58|151.63|150.93|169
1745390400000|2025-04-23 06:40:00|151.61|150.91|151.66|150.96|151.75|151.05|151.39|150.69|209
1745390700000|2025-04-23 06:45:00|151.65|150.95|151.85|151.15|151.92|151.22|151.59|150.89|114
1745391000000|2025-04-23 06:50:00|151.86|151.16|151.15|150.45|151.86|151.16|151.15|150.45|233
1745391300000|2025-04-23 06:55:00|151.14|150.44|151.14|150.44|151.41|150.71|151.12|150.42|140
1745391600000|2025-04-23 07:00:00|151.15|150.45|151.12|150.42|151.37|150.67|150.96|150.26|278
1745391900000|2025-04-23 07:05:00|151.13|150.43|150.73|150.03|151.13|150.43|150.68|149.98|198
1745392200000|2025-04-23 07:10:00|150.75|150.05|151.28|150.58|151.28|150.58|150.75|150.05|207
1745392500000|2025-04-23 07:15:00|151.29|150.59|151.39|150.69|151.42|150.72|151.24|150.54|143
1745392800000|2025-04-23 07:20:00|151.4|150.7|151.18|150.48|151.4|150.7|151.03|150.33|114
1745393100000|2025-04-23 07:25:00|151.19|150.49|151.33|150.63|151.42|150.72|151.19|150.49|117
1745393400000|2025-04-23 07:30:00|151.32|150.62|151.64|150.94|151.68|150.98|151.29|150.59|173
1745393700000|2025-04-23 07:35:00|151.63|150.93|151.45|150.75|151.69|150.99|151.45|150.75|194
1745394000000|2025-04-23 07:40:00|151.43|150.73|151.21|150.51|151.53|150.83|151.21|150.51|93
1745394300000|2025-04-23 07:45:00|151.16|150.46|151.37|150.67|151.53|150.83|151.1|150.4|128
1745394600000|2025-04-23 07:50:00|151.35|150.65|151.63|150.93|151.65|150.95|151.28|150.58|55
1745394900000|2025-04-23 07:55:00|151.62|150.92|151.93|151.23|152.1|151.4|151.6|150.9|169
1745395200000|2025-04-23 08:00:00|151.92|151.22|151.57|150.87|151.92|151.22|151.48|150.78|162
1745395500000|2025-04-23 08:05:00|151.59|150.89|151.48|150.78|151.63|150.93|151.4|150.7|105
1745395800000|2025-04-23 08:10:00|151.5|150.8|152.31|151.61|152.35|151.65|151.5|150.8|162
1745396100000|2025-04-23 08:15:00|152.29|151.59|152.44|151.74|152.47|151.77|151.91|151.21|176
1745396400000|2025-04-23 08:20:00|152.45|151.75|152.75|152.05|153.1|152.4|152.27|151.57|214
1745396700000|2025-04-23 08:25:00|152.74|152.04|152.77|152.07|152.96|152.26|152.29|151.59|169
1745397000000|2025-04-23 08:30:00|152.78|152.08|152.02|151.32|152.9|152.2|151.89|151.19|154
1745397300000|2025-04-23 08:35:00|152|151.3|151.99|151.29|152.21|151.51|151.95|151.25|74
1745397600000|2025-04-23 08:40:00|152.01|151.31|152.5|151.8|152.62|151.92|151.97|151.27|143
1745397900000|2025-04-23 08:45:00|152.51|151.81|152.59|151.89|152.71|152.01|152.46|151.76|207
1745398200000|2025-04-23 08:50:00|152.6|151.9|152.69|151.99|152.69|151.99|152.44|151.74|145
1745398500000|2025-04-23 08:55:00|152.7|152|152.79|152.09|152.81|152.11|152.53|151.83|107
1745398800000|2025-04-23 09:00:00|152.8|152.1|152.92|152.22|152.95|152.25|152.69|151.99|98
1745399100000|2025-04-23 09:05:00|152.89|152.19|152.85|152.15|152.92|152.22|152.7|152|83
1745399400000|2025-04-23 09:10:00|152.86|152.16|153.56|152.86|154.01|153.31|152.86|152.16|262
1745399700000|2025-04-23 09:15:00|153.55|152.85|153.03|152.33|153.6|152.9|152.77|152.07|217
1745400000000|2025-04-23 09:20:00|153.04|152.34|153.1|152.4|153.28|152.58|153.03|152.33|79
1745400300000|2025-04-23 09:25:00|153.09|152.39|152.91|152.21|153.1|152.4|152.91|152.21|82
1745400600000|2025-04-23 09:30:00|152.9|152.2|153.05|152.35|153.14|152.44|152.82|152.12|98
1745400900000|2025-04-23 09:35:00|153.06|152.36|152.76|152.06|153.11|152.41|152.75|152.05|123
1745401200000|2025-04-23 09:40:00|152.77|152.07|152.54|151.84|152.92|152.22|152.54|151.84|133
1745401500000|2025-04-23 09:45:00|152.53|151.83|152.72|152.02|152.75|152.05|152.39|151.69|125
1745401800000|2025-04-23 09:50:00|152.71|152.01|152.61|151.91|152.74|152.04|152.49|151.79|103
1745402100000|2025-04-23 09:55:00|152.62|151.92|152|151.3|152.62|151.92|152|151.3|181
1745402400000|2025-04-23 10:00:00|152.02|151.32|151.61|150.91|152.1|151.4|151.55|150.85|347
1745402700000|2025-04-23 10:05:00|151.62|150.92|151.62|150.92|151.66|150.96|151.35|150.65|272
1745403000000|2025-04-23 10:10:00|151.64|150.94|151.52|150.82|151.81|151.11|151.52|150.82|182
1745403300000|2025-04-23 10:15:00|151.51|150.81|151.88|151.18|152.01|151.31|151.48|150.78|120
1745403600000|2025-04-23 10:20:00|151.87|151.17|152.11|151.41|152.17|151.47|151.82|151.12|59
1745403900000|2025-04-23 10:25:00|152.1|151.4|152.16|151.46|152.21|151.51|152.06|151.36|43
1745404200000|2025-04-23 10:30:00|152.17|151.47|152.23|151.53|152.3|151.6|152.16|151.46|66
1745404500000|2025-04-23 10:35:00|152.22|151.52|152.34|151.64|152.34|151.64|152.1|151.4|55
1745404800000|2025-04-23 10:40:00|152.32|151.62|152.44|151.74|152.48|151.78|152.28|151.58|36
1745405100000|2025-04-23 10:45:00|152.43|151.73|152.67|151.97|152.72|152.02|152.37|151.67|63
1745405400000|2025-04-23 10:50:00|152.68|151.98|152.69|151.99|152.81|152.11|152.68|151.98|51
1745405700000|2025-04-23 10:55:00|152.68|151.98|152.97|152.27|153.11|152.41|152.68|151.98|94
1745406000000|2025-04-23 11:00:00|152.96|152.26|152.74|152.04|153.07|152.37|152.69|151.99|117
1745406300000|2025-04-23 11:05:00|152.75|152.05|153.15|152.45|153.2|152.5|152.67|151.97|71
1745406600000|2025-04-23 11:10:00|153.16|152.46|153.22|152.52|153.26|152.56|153.11|152.41|87
1745406900000|2025-04-23 11:15:00|153.21|152.51|153.04|152.34|153.21|152.51|153.04|152.34|98
1745407200000|2025-04-23 11:20:00|153.03|152.33|152.97|152.27|153.16|152.46|152.9|152.2|131
1745407500000|2025-04-23 11:25:00|152.98|152.28|152.62|151.92|153.01|152.31|152.58|151.88|80
1745407800000|2025-04-23 11:30:00|152.63|151.93|152.64|151.94|152.68|151.98|152.56|151.86|65
1745408100000|2025-04-23 11:35:00|152.63|151.93|152.72|152.02|152.82|152.12|152.56|151.86|91
1745408400000|2025-04-23 11:40:00|152.75|152.05|152.43|151.73|152.91|152.21|152.43|151.73|109
1745408700000|2025-04-23 11:45:00|152.42|151.72|152.57|151.87|152.8|152.1|152.42|151.72|147
1745409000000|2025-04-23 11:50:00|152.58|151.88|152.12|151.42|152.58|151.88|152.08|151.38|135
1745409300000|2025-04-23 11:55:00|152.11|151.41|152.41|151.71|152.41|151.71|152.07|151.37|95
1745409600000|2025-04-23 12:00:00|152.4|151.7|152.42|151.72|152.49|151.79|152.08|151.38|148
1745409900000|2025-04-23 12:05:00|152.43|151.73|152.23|151.53|152.49|151.79|152.07|151.37|158
1745410200000|2025-04-23 12:10:00|152.24|151.54|152.67|151.97|152.75|152.05|152.2|151.5|288
1745410500000|2025-04-23 12:15:00|152.66|151.96|152.22|151.52|152.67|151.97|152.11|151.41|190
1745410800000|2025-04-23 12:20:00|152.21|151.51|152.1|151.4|152.27|151.57|152.1|151.4|91
1745411100000|2025-04-23 12:25:00|152.11|151.41|152.38|151.68|152.47|151.77|152.11|151.41|86
1745411400000|2025-04-23 12:30:00|152.39|151.69|152.71|152.01|152.71|152.01|152.31|151.61|77
1745411700000|2025-04-23 12:35:00|152.7|152|152.44|151.74|152.72|152.02|152.44|151.74|142
1745412000000|2025-04-23 12:40:00|152.45|151.75|152.26|151.56|152.57|151.87|152.16|151.46|100
1745412300000|2025-04-23 12:45:00|152.29|151.59|152.46|151.76|152.66|151.96|152.29|151.59|78
1745412600000|2025-04-23 12:50:00|152.47|151.77|152.58|151.88|152.65|151.95|152.46|151.76|84
1745412900000|2025-04-23 12:55:00|152.59|151.89|152.57|151.87|152.76|152.06|152.52|151.82|92
1745413200000|2025-04-23 13:00:00|152.58|151.88|152.38|151.68|152.65|151.95|152.29|151.59|125
1745413500000|2025-04-23 13:05:00|152.39|151.69|153.07|152.37|153.23|152.53|152.38|151.68|138
1745413800000|2025-04-23 13:10:00|153.05|152.35|153.28|152.58|153.3|152.6|153.01|152.31|91
1745414100000|2025-04-23 13:15:00|153.29|152.59|153.69|152.99|153.88|153.18|153.29|152.59|161
1745414400000|2025-04-23 13:20:00|153.7|153|153.61|152.91|153.8|153.1|153.39|152.69|142
1745414700000|2025-04-23 13:25:00|153.62|152.92|153.42|152.72|153.62|152.92|153.28|152.58|146
1745415000000|2025-04-23 13:30:00|153.43|152.73|153.85|153.15|154.41|153.71|153.3|152.6|401
1745415300000|2025-04-23 13:35:00|153.84|153.14|152.39|151.69|154.44|153.74|151.84|151.14|854
1745415600000|2025-04-23 13:40:00|152.33|151.63|151.84|151.14|152.9|152.2|151.81|151.11|919
1745415900000|2025-04-23 13:45:00|151.81|151.11|152.35|151.65|152.6|151.9|151.8|151.1|620
1745416200000|2025-04-23 13:50:00|152.37|151.67|151.05|150.35|152.37|151.67|150.96|150.26|672
1745416500000|2025-04-23 13:55:00|151.03|150.33|150.31|149.61|151.2|150.5|149.95|149.25|752
1745416800000|2025-04-23 14:00:00|150.32|149.62|151.78|151.08|151.8|151.1|150.28|149.58|627
1745417100000|2025-04-23 14:05:00|151.79|151.09|151.31|150.61|151.79|151.09|151.01|150.31|595
1745417400000|2025-04-23 14:10:00|151.32|150.62|151.22|150.52|151.48|150.78|150.88|150.18|497
1745417700000|2025-04-23 14:15:00|151.25|150.55|149.83|149.13|151.26|150.56|149.57|148.87|756
1745418000000|2025-04-23 14:20:00|149.81|149.11|151.11|150.41|151.11|150.41|149.68|148.98|597
1745418300000|2025-04-23 14:25:00|151.09|150.39|151.08|150.38|151.45|150.75|150.9|150.2|445
1745418600000|2025-04-23 14:30:00|151.1|150.4|151.22|150.52|151.22|150.52|150.69|149.99|503
1745418900000|2025-04-23 14:35:00|151.23|150.53|151.61|150.91|151.74|151.04|151.01|150.31|472
1745419200000|2025-04-23 14:40:00|151.63|150.93|152.38|151.68|152.47|151.77|151.38|150.68|532
1745419500000|2025-04-23 14:45:00|152.4|151.7|152.26|151.56|152.67|151.97|152.03|151.33|627
1745419800000|2025-04-23 14:50:00|152.27|151.57|151.7|151|152.31|151.61|151.63|150.93|384
1745420100000|2025-04-23 14:55:00|151.69|150.99|151.48|150.78|151.84|151.14|151.36|150.66|202
1745420400000|2025-04-23 15:00:00|151.49|150.79|151.39|150.69|151.91|151.21|151|150.3|470
1745420700000|2025-04-23 15:05:00|151.4|150.7|151.24|150.54|151.65|150.95|151.02|150.32|297
1745421000000|2025-04-23 15:10:00|151.26|150.56|150.63|149.93|151.43|150.73|150.6|149.9|363
1745421300000|2025-04-23 15:15:00|150.61|149.91|149.74|149.04|150.73|150.03|149.26|148.56|563
1745421600000|2025-04-23 15:20:00|149.73|149.03|150|149.3|150.34|149.64|149.39|148.69|473
1745421900000|2025-04-23 15:25:00|149.97|149.27|149.78|149.08|149.98|149.28|149.12|148.42|450
1745422200000|2025-04-23 15:30:00|149.79|149.09|150.44|149.74|150.56|149.86|149.61|148.91|384
1745422500000|2025-04-23 15:35:00|150.45|149.75|151.5|150.8|151.7|151|150.44|149.74|414
1745422800000|2025-04-23 15:40:00|151.46|150.76|151.12|150.42|151.7|151|150.98|150.28|446
1745423100000|2025-04-23 15:45:00|151.11|150.41|150.9|150.2|151.24|150.54|150.87|150.17|493
1745423400000|2025-04-23 15:50:00|150.93|150.23|151.66|150.96|151.67|150.97|150.93|150.23|258
1745423700000|2025-04-23 15:55:00|151.65|150.95|151.74|151.04|151.87|151.17|151.45|150.75|482
1745424000000|2025-04-23 16:00:00|151.75|151.05|151.59|150.89|151.84|151.14|151.24|150.54|503
1745424300000|2025-04-23 16:05:00|151.58|150.88|151.11|150.41|151.82|151.12|151.08|150.38|527
1745424600000|2025-04-23 16:10:00|151.1|150.4|151.14|150.44|151.29|150.59|150.89|150.19|396
1745424900000|2025-04-23 16:15:00|151.12|150.42|150.76|150.06|151.14|150.44|150.68|149.98|438
1745425200000|2025-04-23 16:20:00|150.75|150.05|150.07|149.37|150.76|150.06|149.99|149.29|644
1745425500000|2025-04-23 16:25:00|150.08|149.38|151.01|150.31|151.03|150.33|150.04|149.34|422
1745425800000|2025-04-23 16:30:00|151.02|150.32|151.21|150.51|151.49|150.79|151|150.3|558
1745426100000|2025-04-23 16:35:00|151.23|150.53|152.25|151.55|152.42|151.72|151.19|150.49|389
1745426400000|2025-04-23 16:40:00|152.26|151.56|151.93|151.23|152.26|151.56|151.76|151.06|323
1745426700000|2025-04-23 16:45:00|151.94|151.24|151.72|151.02|152.11|151.41|151.64|150.94|419
1745427000000|2025-04-23 16:50:00|151.73|151.03|151.9|151.2|152.05|151.35|151.62|150.92|299
1745427300000|2025-04-23 16:55:00|151.91|151.21|151.44|150.74|151.94|151.24|151.44|150.74|276
1745427600000|2025-04-23 17:00:00|151.41|150.71|152.02|151.32|152.03|151.33|151.23|150.53|353
1745427900000|2025-04-23 17:05:00|151.99|151.29|152.39|151.69|152.4|151.7|151.99|151.29|269
1745428200000|2025-04-23 17:10:00|152.38|151.68|152.29|151.59|152.47|151.77|152.17|151.47|238
1745428500000|2025-04-23 17:15:00|152.3|151.6|152.18|151.48|152.32|151.62|152.11|151.41|216
1745428800000|2025-04-23 17:20:00|152.17|151.47|151.98|151.28|152.23|151.53|151.98|151.28|227
1745429100000|2025-04-23 17:25:00|151.99|151.29|151.87|151.17|152.02|151.32|151.69|150.99|179
1745429400000|2025-04-23 17:30:00|151.91|151.21|151.69|150.99|152.04|151.34|151.69|150.99|261
1745429700000|2025-04-23 17:35:00|151.68|150.98|151.51|150.81|151.77|151.07|151.36|150.66|289
1745430000000|2025-04-23 17:40:00|151.52|150.82|151.52|150.82|151.53|150.83|151.24|150.54|173
1745430300000|2025-04-23 17:45:00|151.53|150.83|151.33|150.63|151.56|150.86|151.24|150.54|187
1745430600000|2025-04-23 17:50:00|151.32|150.62|151.7|151|151.7|151|151.24|150.54|120
1745430900000|2025-04-23 17:55:00|151.72|151.02|151.82|151.12|151.84|151.14|151.72|151.02|67
1745431200000|2025-04-23 18:00:00|151.81|151.11|151.96|151.26|152.01|151.31|151.76|151.06|137
1745431500000|2025-04-23 18:05:00|151.97|151.27|152.2|151.5|152.24|151.54|151.89|151.19|137
1745431800000|2025-04-23 18:10:00|152.22|151.52|152.31|151.61|152.72|152.02|152.22|151.52|209
1745432100000|2025-04-23 18:15:00|152.32|151.62|152.52|151.82|152.67|151.97|152.29|151.59|250
1745432400000|2025-04-23 18:20:00|152.53|151.83|152.35|151.65|152.62|151.92|152.29|151.59|131
1745432700000|2025-04-23 18:25:00|152.34|151.64|151.93|151.23|152.36|151.66|151.91|151.21|163
1745433000000|2025-04-23 18:30:00|151.94|151.24|151.97|151.27|152.13|151.43|151.84|151.14|156
1745433300000|2025-04-23 18:35:00|151.98|151.28|151.71|151.01|152|151.3|151.68|150.98|224
1745433600000|2025-04-23 18:40:00|151.72|151.02|151.26|150.56|151.72|151.02|151.26|150.56|95
1745433900000|2025-04-23 18:45:00|151.27|150.57|151.35|150.65|151.35|150.65|151.25|150.55|56
1745434200000|2025-04-23 18:50:00|151.33|150.63|151.15|150.45|151.33|150.63|151.04|150.34|93
1745434500000|2025-04-23 18:55:00|151.14|150.44|150.97|150.27|151.23|150.53|150.97|150.27|154
1745434800000|2025-04-23 19:00:00|150.95|150.25|150.51|149.81|151.04|150.34|150.5|149.8|205
1745435100000|2025-04-23 19:05:00|150.53|149.83|150.32|149.62|150.65|149.95|150.29|149.59|235
1745435400000|2025-04-23 19:10:00|150.34|149.64|149.71|149.01|150.35|149.65|149.71|149.01|279
1745435700000|2025-04-23 19:15:00|149.72|149.02|149.72|149.02|149.97|149.27|149.67|148.97|243
1745436000000|2025-04-23 19:20:00|149.73|149.03|149.7|149|149.75|149.05|149.62|148.92|233
1745436300000|2025-04-23 19:25:00|149.71|149.01|149.37|148.67|149.8|149.1|149.32|148.62|234
1745436600000|2025-04-23 19:30:00|149.38|148.68|149.99|149.29|150.03|149.33|149.36|148.66|185
1745436900000|2025-04-23 19:35:00|149.97|149.27|150.21|149.51|150.21|149.51|149.81|149.11|119
1745437200000|2025-04-23 19:40:00|150.23|149.53|150.54|149.84|150.6|149.9|150.22|149.52|120
1745437500000|2025-04-23 19:45:00|150.52|149.82|150.16|149.46|150.57|149.87|150.1|149.4|147
1745437800000|2025-04-23 19:50:00|150.18|149.48|150.31|149.61|150.33|149.63|149.9|149.2|225
1745438100000|2025-04-23 19:55:00|150.28|149.58|150.54|149.84|150.54|149.84|150.22|149.52|171
1745438400000|2025-04-23 20:00:00|150.55|149.85|150.32|149.62|150.87|150.17|150.32|149.62|323
1745438700000|2025-04-23 20:05:00|150.31|149.61|150.35|149.65|150.37|149.67|150.23|149.53|212
1745439000000|2025-04-23 20:10:00|150.36|149.66|150.47|149.77|150.47|149.77|150.35|149.65|106
1745439300000|2025-04-23 20:15:00|150.48|149.78|151.18|150.48|151.2|150.5|150.48|149.78|314
1745439600000|2025-04-23 20:20:00|151.19|150.49|151.07|150.37|151.37|150.67|151.03|150.33|291
1745439900000|2025-04-23 20:25:00|151.06|150.36|151.28|150.58|151.45|150.75|151.03|150.33|145
1745440200000|2025-04-23 20:30:00|151.29|150.59|151.35|150.65|151.53|150.83|151.28|150.58|228
1745440500000|2025-04-23 20:35:00|151.36|150.66|151.39|150.69|151.48|150.78|151.36|150.66|120
1745440800000|2025-04-23 20:40:00|151.4|150.7|151.26|150.56|151.41|150.71|151.26|150.56|49
1745441100000|2025-04-23 20:45:00|151.25|150.55|151.12|150.42|151.33|150.63|150.97|150.27|142
1745441400000|2025-04-23 20:50:00|151.11|150.41|151.25|150.55|151.25|150.55|151.06|150.36|129
1745441700000|2025-04-23 20:55:00|151.27|150.57|151.35|150.65|151.38|150.68|151.24|150.54|46
1745442000000|2025-04-23 21:00:00|151.34|150.64|151.38|150.68|151.51|150.81|151.27|150.57|113
1745442300000|2025-04-23 21:05:00|151.4|150.7|151.3|150.6|151.54|150.84|151.3|150.6|103
1745442600000|2025-04-23 21:10:00|151.31|150.61|151.27|150.57|151.41|150.71|151.2|150.5|90
1745442900000|2025-04-23 21:15:00|151.28|150.58|151.32|150.62|151.33|150.63|151.2|150.5|78
1745443200000|2025-04-23 21:20:00|151.31|150.61|151.4|150.7|151.42|150.72|151.31|150.61|13
1745443500000|2025-04-23 21:25:00|151.39|150.69|151.25|150.55|151.39|150.69|151.23|150.53|45
1745443800000|2025-04-23 21:30:00|151.23|150.53|151.09|150.39|151.28|150.58|151.06|150.36|54
1745444100000|2025-04-23 21:35:00|151.1|150.4|151.14|150.44|151.14|150.44|151.09|150.39|12
1745444400000|2025-04-23 21:40:00|151.13|150.43|150.86|150.16|151.13|150.43|150.84|150.14|107
1745444700000|2025-04-23 21:45:00|150.87|150.17|150.84|150.14|150.89|150.19|150.83|150.13|109
1745445000000|2025-04-23 21:50:00|150.83|150.13|151.05|150.35|151.05|150.35|150.82|150.12|25
1745445300000|2025-04-23 21:55:00|151.06|150.36|151.08|150.38|151.18|150.48|150.84|150.14|78
1745445600000|2025-04-23 22:00:00|151.09|150.39|150.9|150.2|151.17|150.47|150.9|150.2|134
1745445900000|2025-04-23 22:05:00|150.91|150.21|151.14|150.44|151.23|150.53|150.87|150.17|82
1745446200000|2025-04-23 22:10:00|151.15|150.45|151.06|150.36|151.21|150.51|150.95|150.25|128
1745446500000|2025-04-23 22:15:00|151.07|150.37|151.19|150.49|151.19|150.49|151.03|150.33|73
1745446800000|2025-04-23 22:20:00|151.18|150.48|151.23|150.53|151.23|150.53|151.14|150.44|31
1745447100000|2025-04-23 22:25:00|151.27|150.57|151.43|150.73|151.45|150.75|151.27|150.57|50
1745447400000|2025-04-23 22:30:00|151.42|150.72|151.75|151.05|151.77|151.07|151.4|150.7|68
1745447700000|2025-04-23 22:35:00|151.77|151.07|151.49|150.79|151.89|151.19|151.49|150.79|66
1745448000000|2025-04-23 22:40:00|151.48|150.78|151.57|150.87|151.57|150.87|151.45|150.75|60
1745448300000|2025-04-23 22:45:00|151.58|150.88|151.57|150.87|151.6|150.9|151.45|150.75|58
1745448600000|2025-04-23 22:50:00|151.58|150.88|151.55|150.85|151.58|150.88|151.46|150.76|67
1745448900000|2025-04-23 22:55:00|151.56|150.86|151.72|151.02|151.72|151.02|151.55|150.85|28
1745449200000|2025-04-23 23:00:00|151.71|151.01|151.82|151.12|151.82|151.12|151.69|150.99|54
1745449500000|2025-04-23 23:05:00|151.84|151.14|152.1|151.4|152.1|151.4|151.81|151.11|51
1745449800000|2025-04-23 23:10:00|152.09|151.39|152.11|151.41|152.14|151.44|152.01|151.31|91
1745450100000|2025-04-23 23:15:00|152.13|151.43|151.82|151.12|152.15|151.45|151.72|151.02|89
1745450400000|2025-04-23 23:20:00|151.81|151.11|151.99|151.29|152.09|151.39|151.77|151.07|69
1745450700000|2025-04-23 23:25:00|152|151.3|151.75|151.05|152.06|151.36|151.73|151.03|75
1745451000000|2025-04-23 23:30:00|151.74|151.04|151.7|151|151.82|151.12|151.7|151|75
1745451300000|2025-04-23 23:35:00|151.71|151.01|151.57|150.87|151.71|151.01|151.54|150.84|62
1745451600000|2025-04-23 23:40:00|151.55|150.85|151.34|150.64|151.56|150.86|151.31|150.61|96
1745451900000|2025-04-23 23:45:00|151.35|150.65|151.27|150.57|151.45|150.75|151.27|150.57|110
1745452200000|2025-04-23 23:50:00|151.25|150.55|151.28|150.58|151.28|150.58|151.16|150.46|28
1745452500000|2025-04-23 23:55:00|151.3|150.6|151.48|150.78|151.51|150.81|151.3|150.6|21
1745452800000|2025-04-24 00:00:00|151.47|150.77|151.41|150.71|151.72|151.02|151.41|150.71|98
1745453100000|2025-04-24 00:05:00|151.4|150.7|151.55|150.85|151.61|150.91|151.27|150.57|94
1745453400000|2025-04-24 00:10:00|151.54|150.84|151.08|150.38|151.56|150.86|151.07|150.37|106
1745453700000|2025-04-24 00:15:00|151.07|150.37|151.13|150.43|151.2|150.5|151|150.3|191
1745454000000|2025-04-24 00:20:00|151.12|150.42|150.88|150.18|151.46|150.76|150.86|150.16|147
1745454300000|2025-04-24 00:25:00|150.9|150.2|150.5|149.8|150.93|150.23|150.5|149.8|199
1745454600000|2025-04-24 00:30:00|150.51|149.81|150.62|149.92|150.62|149.92|150.21|149.51|308
1745454900000|2025-04-24 00:35:00|150.61|149.91|150.83|150.13|150.95|150.25|150.6|149.9|210
1745455200000|2025-04-24 00:40:00|150.82|150.12|151.22|150.52|151.33|150.63|150.82|150.12|167
1745455500000|2025-04-24 00:45:00|151.23|150.53|150.62|149.92|151.23|150.53|150.52|149.82|215
1745455800000|2025-04-24 00:50:00|150.64|149.94|150.62|149.92|150.75|150.05|150.55|149.85|172
1745456100000|2025-04-24 00:55:00|150.61|149.91|150.52|149.82|150.76|150.06|150.43|149.73|144
1745456400000|2025-04-24 01:00:00|150.53|149.83|150.78|150.08|150.78|150.08|150.45|149.75|115
1745456700000|2025-04-24 01:05:00|150.79|150.09|150.91|150.21|151.04|150.34|150.79|150.09|107
1745457000000|2025-04-24 01:10:00|150.93|150.23|150.09|149.39|150.95|150.25|149.99|149.29|183
1745457300000|2025-04-24 01:15:00|150.11|149.41|149.84|149.14|150.16|149.46|149.72|149.02|266
1745457600000|2025-04-24 01:20:00|149.81|149.11|149.62|148.92|149.86|149.16|149.52|148.82|261
1745457900000|2025-04-24 01:25:00|149.61|148.91|149.96|149.26|149.97|149.27|149.49|148.79|133
1745458200000|2025-04-24 01:30:00|149.97|149.27|150.02|149.32|150.11|149.41|149.94|149.24|98
1745458500000|2025-04-24 01:35:00|150.01|149.31|150.19|149.49|150.4|149.7|150|149.3|127
1745458800000|2025-04-24 01:40:00|150.21|149.51|150.18|149.48|150.22|149.52|150.1|149.4|104
1745459100000|2025-04-24 01:45:00|150.19|149.49|150.38|149.68|150.38|149.68|149.7|149|154
1745459400000|2025-04-24 01:50:00|150.37|149.67|150.39|149.69|150.54|149.84|150.16|149.46|214
1745459700000|2025-04-24 01:55:00|150.4|149.7|150.56|149.86|150.62|149.92|150.32|149.62|117
1745460000000|2025-04-24 02:00:00|150.57|149.87|150.4|149.7|150.6|149.9|150.16|149.46|221
1745460300000|2025-04-24 02:05:00|150.41|149.71|150.35|149.65|150.51|149.81|150.01|149.31|230
1745460600000|2025-04-24 02:10:00|150.36|149.66|150.84|150.14|151.06|150.36|150.31|149.61|234
1745460900000|2025-04-24 02:15:00|150.85|150.15|150.54|149.84|150.9|150.2|150.46|149.76|142
1745461200000|2025-04-24 02:20:00|150.53|149.83|150.54|149.84|150.66|149.96|150.49|149.79|131
1745461500000|2025-04-24 02:25:00|150.55|149.85|150.87|150.17|150.96|150.26|150.53|149.83|116
1745461800000|2025-04-24 02:30:00|150.88|150.18|150.45|149.75|150.91|150.21|150.44|149.74|179
1745462100000|2025-04-24 02:35:00|150.46|149.76|150.34|149.64|150.48|149.78|150.22|149.52|203
1745462400000|2025-04-24 02:40:00|150.33|149.63|149.89|149.19|150.4|149.7|149.89|149.19|214
1745462700000|2025-04-24 02:45:00|149.9|149.2|149.31|148.61|150.14|149.44|149.21|148.51|251
1745463000000|2025-04-24 02:50:00|149.32|148.62|149.44|148.74|149.54|148.84|149.25|148.55|208
1745463300000|2025-04-24 02:55:00|149.45|148.75|149.3|148.6|149.48|148.78|149.23|148.53|142
1745463600000|2025-04-24 03:00:00|149.29|148.59|149.23|148.53|149.62|148.92|148.91|148.21|204
1745463900000|2025-04-24 03:05:00|149.22|148.52|149.62|148.92|149.66|148.96|149.21|148.51|178
1745464200000|2025-04-24 03:10:00|149.61|148.91|149.28|148.58|149.64|148.94|149.27|148.57|167
1745464500000|2025-04-24 03:15:00|149.33|148.63|149.54|148.84|149.56|148.86|149.29|148.59|160
1745464800000|2025-04-24 03:20:00|149.6|148.9|149.81|149.11|149.96|149.26|149.6|148.9|136
1745465100000|2025-04-24 03:25:00|149.82|149.12|149.97|149.27|149.98|149.28|149.8|149.1|40
1745465400000|2025-04-24 03:30:00|149.96|149.26|149.07|148.37|149.97|149.27|149.07|148.37|151
1745465700000|2025-04-24 03:35:00|149.06|148.36|148.83|148.13|149.07|148.37|148.74|148.04|207
1745466000000|2025-04-24 03:40:00|148.82|148.12|148.71|148.01|148.86|148.16|148.6|147.9|145
1745466300000|2025-04-24 03:45:00|148.72|148.02|148.73|148.03|149.03|148.33|148.67|147.97|234
1745466600000|2025-04-24 03:50:00|148.72|148.02|148.25|147.55|148.78|148.08|148.22|147.52|188
1745466900000|2025-04-24 03:55:00|148.27|147.57|148.12|147.42|148.34|147.64|148.05|147.35|113
1745467200000|2025-04-24 04:00:00|148.13|147.43|148.49|147.79|148.49|147.79|148.11|147.41|143
1745467500000|2025-04-24 04:05:00|148.5|147.8|148.27|147.57|148.53|147.83|148.17|147.47|178
1745467800000|2025-04-24 04:10:00|148.26|147.56|148.51|147.81|148.57|147.87|147.97|147.27|244
1745468100000|2025-04-24 04:15:00|148.5|147.8|148.68|147.98|148.68|147.98|148.15|147.45|234
1745468400000|2025-04-24 04:20:00|148.7|148|148.79|148.09|148.93|148.23|148.68|147.98|149
1745468700000|2025-04-24 04:25:00|148.76|148.06|148.47|147.77|148.83|148.13|148.47|147.77|168
1745469000000|2025-04-24 04:30:00|148.48|147.78|148.52|147.82|148.68|147.98|148.4|147.7|161
1745469300000|2025-04-24 04:35:00|148.51|147.81|148.05|147.35|148.52|147.82|148.03|147.33|127
1745469600000|2025-04-24 04:40:00|148.06|147.36|148.33|147.63|148.35|147.65|148.06|147.36|108
1745469900000|2025-04-24 04:45:00|148.34|147.64|148.44|147.74|148.54|147.84|148.23|147.53|87
1745470200000|2025-04-24 04:50:00|148.45|147.75|148.61|147.91|148.61|147.91|148.38|147.68|58
1745470500000|2025-04-24 04:55:00|148.58|147.88|148.79|148.09|148.88|148.18|148.58|147.88|56
1745470800000|2025-04-24 05:00:00|148.78|148.08|148.95|148.25|148.99|148.29|148.78|148.08|143
1745471100000|2025-04-24 05:05:00|148.94|148.24|148.94|148.24|149.06|148.36|148.9|148.2|57
1745471400000|2025-04-24 05:10:00|148.93|148.23|149.13|148.43|149.15|148.45|148.85|148.15|75
1745471700000|2025-04-24 05:15:00|149.14|148.44|148.67|147.97|149.15|148.45|148.65|147.95|90
1745472000000|2025-04-24 05:20:00|148.69|147.99|148.4|147.7|148.69|147.99|148.4|147.7|65
1745472300000|2025-04-24 05:25:00|148.39|147.69|148.32|147.62|148.39|147.69|148.15|147.45|64
1745472600000|2025-04-24 05:30:00|148.3|147.6|148.58|147.88|148.63|147.93|148.3|147.6|87
1745472900000|2025-04-24 05:35:00|148.57|147.87|148.62|147.92|148.71|148.01|148.56|147.86|71
1745473200000|2025-04-24 05:40:00|148.61|147.91|148.67|147.97|148.79|148.09|148.59|147.89|82
1745473500000|2025-04-24 05:45:00|148.66|147.96|148.78|148.08|148.79|148.09|148.61|147.91|68
1745473800000|2025-04-24 05:50:00|148.77|148.07|148.81|148.11|148.84|148.14|148.7|148|79
1745474100000|2025-04-24 05:55:00|148.8|148.1|148.5|147.8|148.81|148.11|148.45|147.75|94
1745474400000|2025-04-24 06:00:00|148.51|147.81|148.85|148.15|148.88|148.18|148.51|147.81|91
1745474700000|2025-04-24 06:05:00|148.86|148.16|148.67|147.97|148.86|148.16|148.64|147.94|77
1745475000000|2025-04-24 06:10:00|148.68|147.98|148.78|148.08|148.85|148.15|148.6|147.9|73
1745475300000|2025-04-24 06:15:00|148.77|148.07|148.65|147.95|148.77|148.07|148.23|147.53|105
1745475600000|2025-04-24 06:20:00|148.64|147.94|149.1|148.4|149.12|148.42|148.49|147.79|121
1745475900000|2025-04-24 06:25:00|149.11|148.41|149.27|148.57|149.27|148.57|149.05|148.35|133
1745476200000|2025-04-24 06:30:00|149.29|148.59|149.12|148.42|149.49|148.79|149.12|148.42|106
1745476500000|2025-04-24 06:35:00|149.13|148.43|149|148.3|149.15|148.45|149|148.3|81
1745476800000|2025-04-24 06:40:00|148.99|148.29|148.96|148.26|149.11|148.41|148.93|148.23|75
1745477100000|2025-04-24 06:45:00|148.95|148.25|149|148.3|149.02|148.32|148.83|148.13|86
1745477400000|2025-04-24 06:50:00|148.99|148.29|148.6|147.9|149|148.3|148.6|147.9|110
1745477700000|2025-04-24 06:55:00|148.59|147.89|148.39|147.69|148.63|147.93|148.3|147.6|84
1745478000000|2025-04-24 07:00:00|148.4|147.7|148.63|147.93|148.63|147.93|148.31|147.61|150
1745478300000|2025-04-24 07:05:00|148.67|147.97|148.71|148.01|148.75|148.05|148.34|147.64|252
1745478600000|2025-04-24 07:10:00|148.72|148.02|149.08|148.38|149.08|148.38|148.72|148.02|121
1745478900000|2025-04-24 07:15:00|149.1|148.4|148.82|148.12|149.1|148.4|148.71|148.01|101
1745479200000|2025-04-24 07:20:00|148.79|148.09|148.29|147.59|148.79|148.09|148.28|147.58|148
1745479500000|2025-04-24 07:25:00|148.3|147.6|148.05|147.35|148.3|147.6|147.93|147.23|91
1745479800000|2025-04-24 07:30:00|148.06|147.36|148.28|147.58|148.34|147.64|147.95|147.25|135
1745480100000|2025-04-24 07:35:00|148.29|147.59|147.79|147.09|148.34|147.64|147.76|147.06|101
1745480400000|2025-04-24 07:40:00|147.81|147.11|147.83|147.13|147.86|147.16|147.69|146.99|110
1745480700000|2025-04-24 07:45:00|147.81|147.11|147.71|147.01|147.91|147.21|147.6|146.9|150
1745481000000|2025-04-24 07:50:00|147.72|147.02|147.39|146.69|147.81|147.11|147.39|146.69|105
1745481300000|2025-04-24 07:55:00|147.4|146.7|147.51|146.81|147.52|146.82|147.39|146.69|95
1745481600000|2025-04-24 08:00:00|147.5|146.8|147.95|147.25|148.04|147.34|147.5|146.8|100
1745481900000|2025-04-24 08:05:00|147.96|147.26|147.32|146.62|148.03|147.33|147.32|146.62|102
1745482200000|2025-04-24 08:10:00|147.31|146.61|147.15|146.45|147.36|146.66|147.15|146.45|151
1745482500000|2025-04-24 08:15:00|147.14|146.44|146.99|146.29|147.53|146.83|146.98|146.28|133
1745482800000|2025-04-24 08:20:00|146.98|146.28|147.22|146.52|147.38|146.68|146.98|146.28|301
1745483100000|2025-04-24 08:25:00|147.21|146.51|146.73|146.03|147.31|146.61|146.73|146.03|201
1745483400000|2025-04-24 08:30:00|146.74|146.04|146.85|146.15|146.95|146.25|146.38|145.68|459
1745483700000|2025-04-24 08:35:00|146.86|146.16|146.6|145.9|146.92|146.22|146.24|145.54|467
1745484000000|2025-04-24 08:40:00|146.61|145.91|146.36|145.66|146.61|145.91|146.17|145.47|346
1745484300000|2025-04-24 08:45:00|146.35|145.65|145.98|145.28|146.59|145.89|145.71|145.01|356
1745484600000|2025-04-24 08:50:00|145.99|145.29|146.53|145.83|146.55|145.85|145.95|145.25|318
1745484900000|2025-04-24 08:55:00|146.52|145.82|146.83|146.13|146.94|146.24|146.51|145.81|200
1745485200000|2025-04-24 09:00:00|146.84|146.14|147|146.3|147|146.3|146.72|146.02|163
1745485500000|2025-04-24 09:05:00|147.01|146.31|147.08|146.38|147.11|146.41|146.89|146.19|231
1745485800000|2025-04-24 09:10:00|147.07|146.37|147.22|146.52|147.23|146.53|146.97|146.27|84
1745486100000|2025-04-24 09:15:00|147.21|146.51|147.25|146.55|147.33|146.63|147.16|146.46|210
1745486400000|2025-04-24 09:20:00|147.26|146.56|147.42|146.72|147.42|146.72|147.16|146.46|131
1745486700000|2025-04-24 09:25:00|147.41|146.71|147.14|146.44|147.44|146.74|147.14|146.44|42
1745487000000|2025-04-24 09:30:00|147.12|146.42|147.16|146.46|147.33|146.63|147.05|146.35|112
1745487300000|2025-04-24 09:35:00|147.13|146.43|146.99|146.29|147.19|146.49|146.95|146.25|132
1745487600000|2025-04-24 09:40:00|147|146.3|147.09|146.39|147.1|146.4|147|146.3|68
1745487900000|2025-04-24 09:45:00|147.1|146.4|147.14|146.44|147.2|146.5|147.06|146.36|78
1745488200000|2025-04-24 09:50:00|147.15|146.45|146.86|146.16|147.2|146.5|146.84|146.14|143
1745488500000|2025-04-24 09:55:00|146.87|146.17|147.27|146.57|147.31|146.61|146.87|146.17|82
1745488800000|2025-04-24 10:00:00|147.28|146.58|147.28|146.58|147.33|146.63|147.18|146.48|117
1745489100000|2025-04-24 10:05:00|147.29|146.59|147.07|146.37|147.29|146.59|147.05|146.35|107
1745489400000|2025-04-24 10:10:00|147.06|146.36|147.15|146.45|147.21|146.51|147.06|146.36|64
1745489700000|2025-04-24 10:15:00|147.17|146.47|147.2|146.5|147.21|146.51|147.14|146.44|103
1745490000000|2025-04-24 10:20:00|147.21|146.51|147.45|146.75|147.46|146.76|147.21|146.51|142
1745490300000|2025-04-24 10:25:00|147.46|146.76|147.52|146.82|147.61|146.91|147.43|146.73|114
1745490600000|2025-04-24 10:30:00|147.53|146.83|147.39|146.69|147.55|146.85|147.36|146.66|92
1745490900000|2025-04-24 10:35:00|147.38|146.68|147.17|146.47|147.38|146.68|146.97|146.27|75
1745491200000|2025-04-24 10:40:00|147.18|146.48|147.42|146.72|147.42|146.72|147.11|146.41|90
1745491500000|2025-04-24 10:45:00|147.41|146.71|147.26|146.56|147.44|146.74|147.26|146.56|94
1745491800000|2025-04-24 10:50:00|147.27|146.57|147.45|146.75|147.48|146.78|147.12|146.42|100
1745492100000|2025-04-24 10:55:00|147.46|146.76|147.4|146.7|147.48|146.78|147.39|146.69|69
1745492400000|2025-04-24 11:00:00|147.41|146.71|147.24|146.54|147.41|146.71|147.17|146.47|81
1745492700000|2025-04-24 11:05:00|147.23|146.53|146.92|146.22|147.23|146.53|146.89|146.19|70
1745493000000|2025-04-24 11:10:00|146.93|146.23|146.98|146.28|147|146.3|146.9|146.2|86
1745493300000|2025-04-24 11:15:00|146.97|146.27|146.91|146.21|146.98|146.28|146.84|146.14|119
1745493600000|2025-04-24 11:20:00|146.89|146.19|147.02|146.32|147.02|146.32|146.88|146.18|61
1745493900000|2025-04-24 11:25:00|147.03|146.33|147.25|146.55|147.27|146.57|146.99|146.29|44
1745494200000|2025-04-24 11:30:00|147.24|146.54|147.02|146.32|147.28|146.58|147.02|146.32|121
1745494500000|2025-04-24 11:35:00|147.03|146.33|147.02|146.32|147.23|146.53|147.02|146.32|169
1745494800000|2025-04-24 11:40:00|147.03|146.33|147.16|146.46|147.34|146.64|146.96|146.26|113
1745495100000|2025-04-24 11:45:00|147.17|146.47|147.37|146.67|147.38|146.68|147.16|146.46|107
1745495400000|2025-04-24 11:50:00|147.38|146.68|147.76|147.06|147.76|147.06|147.38|146.68|64
1745495700000|2025-04-24 11:55:00|147.77|147.07|148.05|147.35|148.06|147.36|147.76|147.06|152
1745496000000|2025-04-24 12:00:00|148.04|147.34|147.7|147|148.07|147.37|147.7|147|117
1745496300000|2025-04-24 12:05:00|147.71|147.01|147.49|146.79|147.75|147.05|147.48|146.78|139
1745496600000|2025-04-24 12:10:00|147.5|146.8|147.85|147.15|147.85|147.15|147.48|146.78|110
1745496900000|2025-04-24 12:15:00|147.84|147.14|148.34|147.64|148.6|147.9|147.8|147.1|156
1745497200000|2025-04-24 12:20:00|148.35|147.65|148.5|147.8|148.61|147.91|148.35|147.65|90
1745497500000|2025-04-24 12:25:00|148.48|147.78|148.56|147.86|148.57|147.87|148.33|147.63|164
1745497800000|2025-04-24 12:30:00|148.55|147.85|148.6|147.9|148.6|147.9|148.37|147.67|213
1745498100000|2025-04-24 12:35:00|148.61|147.91|148.64|147.94|148.8|148.1|148.59|147.89|105
1745498400000|2025-04-24 12:40:00|148.63|147.93|148.51|147.81|148.63|147.93|148.49|147.79|57
1745498700000|2025-04-24 12:45:00|148.54|147.84|148.53|147.83|148.54|147.84|148.33|147.63|84
1745499000000|2025-04-24 12:50:00|148.52|147.82|148.66|147.96|148.7|148|148.51|147.81|54
1745499300000|2025-04-24 12:55:00|148.67|147.97|148.89|148.19|148.91|148.21|148.67|147.97|40
1745499600000|2025-04-24 13:00:00|148.9|148.2|148.66|147.96|148.93|148.23|148.66|147.96|57
1745499900000|2025-04-24 13:05:00|148.62|147.92|148.72|148.02|148.77|148.07|148.6|147.9|64
1745500200000|2025-04-24 13:10:00|148.71|148.01|148.84|148.14|148.86|148.16|148.64|147.94|39
1745500500000|2025-04-24 13:15:00|148.85|148.15|148.97|148.27|149.01|148.31|148.82|148.12|69
1745500800000|2025-04-24 13:20:00|148.96|148.26|149.16|148.46|149.22|148.52|148.94|148.24|110
1745501100000|2025-04-24 13:25:00|149.18|148.48|149.13|148.43|149.21|148.51|149.11|148.41|64
1745501400000|2025-04-24 13:30:00|149.14|148.44|149.71|149.01|149.83|149.13|149.14|148.44|404
1745501700000|2025-04-24 13:35:00|149.7|149|149.62|148.92|149.73|149.03|149.42|148.72|391
1745502000000|2025-04-24 13:40:00|149.63|148.93|149.39|148.69|149.63|148.93|149.09|148.39|244
1745502300000|2025-04-24 13:45:00|149.4|148.7|148.84|148.14|149.5|148.8|148.81|148.11|290
1745502600000|2025-04-24 13:50:00|148.83|148.13|148.62|147.92|148.91|148.21|148.56|147.86|225
1745502900000|2025-04-24 13:55:00|148.6|147.9|148.95|148.25|148.95|148.25|148.47|147.77|131
1745503200000|2025-04-24 14:00:00|149|148.3|150.14|149.44|150.14|149.44|148.97|148.27|488
1745503500000|2025-04-24 14:05:00|150.15|149.45|151.35|150.65|151.35|150.65|150.09|149.39|497
1745503800000|2025-04-24 14:10:00|151.34|150.64|150.48|149.78|151.35|150.65|150.43|149.73|450
1745504100000|2025-04-24 14:15:00|150.47|149.77|150.12|149.42|150.83|150.13|150.12|149.42|370
1745504400000|2025-04-24 14:20:00|150.11|149.41|149.44|148.74|150.11|149.41|149.42|148.72|392
1745504700000|2025-04-24 14:25:00|149.43|148.73|149.65|148.95|149.65|148.95|149.1|148.4|234
1745505000000|2025-04-24 14:30:00|149.67|148.97|149.55|148.85|149.86|149.16|149.5|148.8|360
1745505300000|2025-04-24 14:35:00|149.54|148.84|150.09|149.39|150.49|149.79|149.54|148.84|335
1745505600000|2025-04-24 14:40:00|150.1|149.4|150.4|149.7|150.45|149.75|150.09|149.39|223
1745505900000|2025-04-24 14:45:00|150.41|149.71|150.25|149.55|150.41|149.71|149.88|149.18|270
1745506200000|2025-04-24 14:50:00|150.26|149.56|150.66|149.96|150.95|150.25|150.26|149.56|283
1745506500000|2025-04-24 14:55:00|150.67|149.97|150.1|149.4|150.76|150.06|150.02|149.32|180
1745506800000|2025-04-24 15:00:00|150.09|149.39|150.7|150|150.7|150|149.95|149.25|286
1745507100000|2025-04-24 15:05:00|150.8|150.1|151.2|150.5|151.32|150.62|150.72|150.02|291
1745507400000|2025-04-24 15:10:00|151.22|150.52|151.48|150.78|151.83|151.13|151.21|150.51|480
1745507700000|2025-04-24 15:15:00|151.49|150.79|151.03|150.33|151.74|151.04|150.94|150.24|424
1745508000000|2025-04-24 15:20:00|151.04|150.34|150.83|150.13|151.34|150.64|150.81|150.11|332
1745508300000|2025-04-24 15:25:00|150.84|150.14|150.42|149.72|150.85|150.15|150.42|149.72|195
1745508600000|2025-04-24 15:30:00|150.4|149.7|150.31|149.61|150.41|149.71|149.92|149.22|418
1745508900000|2025-04-24 15:35:00|150.32|149.62|150.51|149.81|150.56|149.86|150.25|149.55|236
1745509200000|2025-04-24 15:40:00|150.49|149.79|150.17|149.47|150.59|149.89|150.05|149.35|271
1745509500000|2025-04-24 15:45:00|150.18|149.48|150.06|149.36|150.35|149.65|150|149.3|317
1745509800000|2025-04-24 15:50:00|150.05|149.35|150.19|149.49|150.19|149.49|149.74|149.04|206
1745510100000|2025-04-24 15:55:00|150.2|149.5|149.74|149.04|150.26|149.56|149.63|148.93|167
1745510400000|2025-04-24 16:00:00|149.76|149.06|149.99|149.29|150.12|149.42|149.63|148.93|232
1745510700000|2025-04-24 16:05:00|150.03|149.33|149.95|149.25|150.17|149.47|149.71|149.01|267
1745511000000|2025-04-24 16:10:00|149.94|149.24|150.59|149.89|150.59|149.89|149.94|149.24|102
1745511300000|2025-04-24 16:15:00|150.61|149.91|151.2|150.5|151.26|150.56|150.59|149.89|266
1745511600000|2025-04-24 16:20:00|151.18|150.48|150.66|149.96|151.26|150.56|150.66|149.96|327
1745511900000|2025-04-24 16:25:00|150.67|149.97|151.1|150.4|151.1|150.4|150.46|149.76|243
1745512200000|2025-04-24 16:30:00|151.13|150.43|151.51|150.81|151.72|151.02|151.1|150.4|293
1745512500000|2025-04-24 16:35:00|151.5|150.8|151.56|150.86|151.94|151.24|151.4|150.7|298
1745512800000|2025-04-24 16:40:00|151.58|150.88|151.55|150.85|151.71|151.01|151.5|150.8|262
1745513100000|2025-04-24 16:45:00|151.56|150.86|151.97|151.27|151.97|151.27|151.56|150.86|340
1745513400000|2025-04-24 16:50:00|151.96|151.26|151.97|151.27|152.05|151.35|151.84|151.14|243
1745513700000|2025-04-24 16:55:00|151.98|151.28|151.54|150.84|152.03|151.33|151.54|150.84|184
1745514000000|2025-04-24 17:00:00|151.53|150.83|151.65|150.95|151.71|151.01|151.42|150.72|233
1745514300000|2025-04-24 17:05:00|151.67|150.97|151.08|150.38|152.06|151.36|151.05|150.35|354
1745514600000|2025-04-24 17:10:00|151.07|150.37|150.55|149.85|151.32|150.62|150.55|149.85|226
1745514900000|2025-04-24 17:15:00|150.54|149.84|150.24|149.54|150.75|150.05|150.14|149.44|500
1745515200000|2025-04-24 17:20:00|150.25|149.55|150.05|149.35|150.47|149.77|149.86|149.16|383
1745515500000|2025-04-24 17:25:00|150.04|149.34|150.97|150.27|151.18|150.48|150.04|149.34|336
1745515800000|2025-04-24 17:30:00|150.95|150.25|150.46|149.76|151.07|150.37|150.44|149.74|316
1745516100000|2025-04-24 17:35:00|150.48|149.78|150.78|150.08|150.78|150.08|150.47|149.77|193
1745516400000|2025-04-24 17:40:00|150.79|150.09|150.04|149.34|150.86|150.16|149.84|149.14|221
1745516700000|2025-04-24 17:45:00|150.05|149.35|149.95|149.25|150.06|149.36|149.61|148.91|163
1745517000000|2025-04-24 17:50:00|149.97|149.27|150.73|150.03|150.73|150.03|149.28|148.58|290
1745517300000|2025-04-24 17:55:00|150.74|150.04|151.01|150.31|151.13|150.43|150.64|149.94|358
1745517600000|2025-04-24 18:00:00|150.99|150.29|151.44|150.74|151.53|150.83|150.97|150.27|279
1745517900000|2025-04-24 18:05:00|151.46|150.76|151.66|150.96|151.85|151.15|151.44|150.74|245
1745518200000|2025-04-24 18:10:00|151.64|150.94|151.61|150.91|151.7|151|151.29|150.59|203
1745518500000|2025-04-24 18:15:00|151.63|150.93|151.5|150.8|151.77|151.07|151.46|150.76|177
1745518800000|2025-04-24 18:20:00|151.51|150.81|151.35|150.65|151.6|150.9|151.16|150.46|180
1745519100000|2025-04-24 18:25:00|151.34|150.64|151.67|150.97|151.72|151.02|151.25|150.55|168
1745519400000|2025-04-24 18:30:00|151.68|150.98|152.28|151.58|152.55|151.85|151.66|150.96|313
1745519700000|2025-04-24 18:35:00|152.27|151.57|152.25|151.55|152.75|152.05|152.21|151.51|361
1745520000000|2025-04-24 18:40:00|152.24|151.54|152.16|151.46|152.46|151.76|152.14|151.44|201
1745520300000|2025-04-24 18:45:00|152.17|151.47|152.07|151.37|152.44|151.74|151.92|151.22|243
1745520600000|2025-04-24 18:50:00|152.08|151.38|152.2|151.5|152.34|151.64|151.99|151.29|143
1745520900000|2025-04-24 18:55:00|152.14|151.44|152.27|151.57|152.28|151.58|152.14|151.44|96
1745521200000|2025-04-24 19:00:00|152.28|151.58|151.91|151.21|152.33|151.63|151.91|151.21|121
1745521500000|2025-04-24 19:05:00|151.9|151.2|151.79|151.09|151.98|151.28|151.79|151.09|177
1745521800000|2025-04-24 19:10:00|151.8|151.1|151.57|150.87|151.82|151.12|151.53|150.83|121
1745522100000|2025-04-24 19:15:00|151.56|150.86|151.63|150.93|151.66|150.96|151.48|150.78|140
1745522400000|2025-04-24 19:20:00|151.62|150.92|151.92|151.22|151.92|151.22|151.57|150.87|144
1745522700000|2025-04-24 19:25:00|151.91|151.21|151.98|151.28|152.13|151.43|151.9|151.2|119
1745523000000|2025-04-24 19:30:00|152|151.3|151.89|151.19|152.06|151.36|151.79|151.09|229
1745523300000|2025-04-24 19:35:00|151.88|151.18|152.07|151.37|152.08|151.38|151.85|151.15|105
1745523600000|2025-04-24 19:40:00|152.06|151.36|151.89|151.19|152.06|151.36|151.84|151.14|124
1745523900000|2025-04-24 19:45:00|151.88|151.18|151.87|151.17|151.93|151.23|151.64|150.94|193
1745524200000|2025-04-24 19:50:00|151.86|151.16|152.05|151.35|152.1|151.4|151.76|151.06|133
1745524500000|2025-04-24 19:55:00|152.04|151.34|151.95|151.25|152.06|151.36|151.93|151.23|147
1745524800000|2025-04-24 20:00:00|151.97|151.27|152.03|151.33|152.27|151.57|151.83|151.13|243
1745525100000|2025-04-24 20:05:00|152.02|151.32|152.58|151.88|152.58|151.88|152|151.3|158
1745525400000|2025-04-24 20:10:00|152.6|151.9|152.11|151.41|152.61|151.91|152.11|151.41|182
1745525700000|2025-04-24 20:15:00|152.12|151.42|152.01|151.31|152.13|151.43|151.98|151.28|97
1745526000000|2025-04-24 20:20:00|152|151.3|152.1|151.4|152.1|151.4|151.83|151.13|101
1745526300000|2025-04-24 20:25:00|152.11|151.41|152.02|151.32|152.13|151.43|151.98|151.28|103
1745526600000|2025-04-24 20:30:00|152.01|151.31|151.93|151.23|152.13|151.43|151.93|151.23|168
1745526900000|2025-04-24 20:35:00|151.92|151.22|151.81|151.11|152.13|151.43|151.81|151.11|130
1745527200000|2025-04-24 20:40:00|151.78|151.08|151.9|151.2|151.93|151.23|151.72|151.02|105
1745527500000|2025-04-24 20:45:00|151.91|151.21|152.13|151.43|152.16|151.46|151.89|151.19|85
1745527800000|2025-04-24 20:50:00|152.12|151.42|152.07|151.37|152.16|151.46|152.07|151.37|53
1745528100000|2025-04-24 20:55:00|152.06|151.36|151.67|150.97|152.08|151.38|151.67|150.97|99
1745528400000|2025-04-24 21:00:00|151.64|150.94|151.67|150.97|151.81|151.11|151.57|150.87|148
1745528700000|2025-04-24 21:05:00|151.66|150.96|151.78|151.08|151.88|151.18|151.64|150.94|67
1745529000000|2025-04-24 21:10:00|151.79|151.09|151.5|150.8|151.79|151.09|151.46|150.76|67
1745529300000|2025-04-24 21:15:00|151.55|150.85|151.53|150.83|151.64|150.94|151.47|150.77|79
1745529600000|2025-04-24 21:20:00|151.51|150.81|151.07|150.37|151.52|150.82|150.86|150.16|134
1745529900000|2025-04-24 21:25:00|151.06|150.36|150.63|149.93|151.07|150.37|150.44|149.74|165
1745530200000|2025-04-24 21:30:00|150.64|149.94|150.7|150|151.04|150.34|150.54|149.84|175
1745530500000|2025-04-24 21:35:00|150.71|150.01|150.93|150.23|150.94|150.24|150.71|150.01|77
1745530800000|2025-04-24 21:40:00|150.95|150.25|150.94|150.24|150.99|150.29|150.9|150.2|53
1745531100000|2025-04-24 21:45:00|150.9|150.2|151.05|150.35|151.05|150.35|150.9|150.2|45
1745531400000|2025-04-24 21:50:00|151.06|150.36|151.06|150.36|151.21|150.51|151.06|150.36|41
1745531700000|2025-04-24 21:55:00|151.07|150.37|151.18|150.48|151.18|150.48|151.01|150.31|27
1745532000000|2025-04-24 22:00:00|151.17|150.47|151.25|150.55|151.26|150.56|151.01|150.31|119
1745532300000|2025-04-24 22:05:00|151.26|150.56|151.32|150.62|151.56|150.86|151.26|150.56|129
1745532600000|2025-04-24 22:10:00|151.33|150.63|151.57|150.87|151.61|150.91|151.32|150.62|77
1745532900000|2025-04-24 22:15:00|151.59|150.89|151.49|150.79|151.7|151|151.47|150.77|66
1745533200000|2025-04-24 22:20:00|151.48|150.78|151.57|150.87|151.61|150.91|151.47|150.77|68
1745533500000|2025-04-24 22:25:00|151.56|150.86|151.68|150.98|151.73|151.03|151.54|150.84|48
1745533800000|2025-04-24 22:30:00|151.67|150.97|151.73|151.03|151.75|151.05|151.64|150.94|94
1745534100000|2025-04-24 22:35:00|151.72|151.02|151.71|151.01|151.81|151.11|151.71|151.01|58
1745534400000|2025-04-24 22:40:00|151.7|151|151.47|150.77|151.72|151.02|151.47|150.77|36
1745534700000|2025-04-24 22:45:00|151.46|150.76|151.16|150.46|151.48|150.78|151.13|150.43|58
1745535000000|2025-04-24 22:50:00|151.15|150.45|151.13|150.43|151.26|150.56|151|150.3|92
1745535300000|2025-04-24 22:55:00|151.14|150.44|151.33|150.63|151.33|150.63|151.14|150.44|31
1745535600000|2025-04-24 23:00:00|151.32|150.62|151.12|150.42|151.32|150.62|151.07|150.37|95
1745535900000|2025-04-24 23:05:00|151.1|150.4|151.55|150.85|151.55|150.85|151.06|150.36|104
1745536200000|2025-04-24 23:10:00|151.56|150.86|151.51|150.81|151.69|150.99|151.51|150.81|56
1745536500000|2025-04-24 23:15:00|151.47|150.77|151.59|150.89|151.6|150.9|151.41|150.71|70
1745536800000|2025-04-24 23:20:00|151.58|150.88|151.56|150.86|151.63|150.93|151.53|150.83|87
1745537100000|2025-04-24 23:25:00|151.57|150.87|152.46|151.76|152.53|151.83|151.42|150.72|167
1745537400000|2025-04-24 23:30:00|152.47|151.77|153.15|152.45|153.21|152.51|152.46|151.76|333
1745537700000|2025-04-24 23:35:00|153.17|152.47|152.68|151.98|153.22|152.52|152.61|151.91|249
1745538000000|2025-04-24 23:40:00|152.67|151.97|153.03|152.33|153.03|152.33|152.66|151.96|138
1745538300000|2025-04-24 23:45:00|153.04|152.34|152.79|152.09|153.14|152.44|152.73|152.03|228
1745538600000|2025-04-24 23:50:00|152.77|152.07|152.53|151.83|152.81|152.11|152.53|151.83|156
1745538900000|2025-04-24 23:55:00|152.54|151.84|152.88|152.18|152.88|152.18|152.52|151.82|81
1745539200000|2025-04-25 00:00:00|152.89|152.19|152.71|152.01|152.94|152.24|152.71|152.01|184
1745539500000|2025-04-25 00:05:00|152.73|152.03|152.55|151.85|152.83|152.13|152.49|151.79|140
1745539800000|2025-04-25 00:10:00|152.56|151.86|152.53|151.83|152.57|151.87|152.31|151.61|114
1745540100000|2025-04-25 00:15:00|152.52|151.82|152.67|151.97|152.74|152.04|152.43|151.73|215
1745540400000|2025-04-25 00:20:00|152.68|151.98|152.74|152.04|152.86|152.16|152.68|151.98|189
1745540700000|2025-04-25 00:25:00|152.73|152.03|152.98|152.28|152.99|152.29|152.61|151.91|126
1745541000000|2025-04-25 00:30:00|152.96|152.26|152.72|152.02|152.97|152.27|152.63|151.93|119
1745541300000|2025-04-25 00:35:00|152.73|152.03|153|152.3|153.22|152.52|152.73|152.03|114
1745541600000|2025-04-25 00:40:00|152.99|152.29|153.01|152.31|153.13|152.43|152.95|152.25|133
1745541900000|2025-04-25 00:45:00|153|152.3|152.64|151.94|153.02|152.32|152.62|151.92|160
1745542200000|2025-04-25 00:50:00|152.63|151.93|152.62|151.92|152.68|151.98|152.62|151.92|46
1745542500000|2025-04-25 00:55:00|152.63|151.93|152.63|151.93|152.69|151.99|152.55|151.85|102
1745542800000|2025-04-25 01:00:00|152.62|151.92|153.03|152.33|153.12|152.42|152.56|151.86|173
1745543100000|2025-04-25 01:05:00|153.02|152.32|154.12|153.42|154.16|153.46|152.96|152.26|191
1745543400000|2025-04-25 01:10:00|154.14|153.44|154.15|153.45|154.86|154.16|154.04|153.34|468
1745543700000|2025-04-25 01:15:00|154.16|153.46|153.31|152.61|154.23|153.53|153.12|152.42|396
1745544000000|2025-04-25 01:20:00|153.3|152.6|153.25|152.55|153.41|152.71|153.06|152.36|390
1745544300000|2025-04-25 01:25:00|153.24|152.54|152.77|152.07|153.26|152.56|152.69|151.99|298
1745544600000|2025-04-25 01:30:00|152.75|152.05|153.03|152.33|153.12|152.42|152.69|151.99|191
1745544900000|2025-04-25 01:35:00|153.04|152.34|153.33|152.63|153.45|152.75|153.04|152.34|135
1745545200000|2025-04-25 01:40:00|153.32|152.62|153.17|152.47|153.32|152.62|153.06|152.36|121
1745545500000|2025-04-25 01:45:00|153.15|152.45|153.06|152.36|153.4|152.7|153.06|152.36|134
1745545800000|2025-04-25 01:50:00|153.13|152.43|153.16|152.46|153.23|152.53|153.03|152.33|160
1745546100000|2025-04-25 01:55:00|153.15|152.45|152.9|152.2|153.15|152.45|152.84|152.14|145
1745546400000|2025-04-25 02:00:00|152.92|152.22|153.46|152.76|153.52|152.82|152.92|152.22|173
1745546700000|2025-04-25 02:05:00|153.43|152.73|153.08|152.38|153.5|152.8|153.01|152.31|160
1745547000000|2025-04-25 02:10:00|153.07|152.37|153.19|152.49|153.52|152.82|153.02|152.32|170
1745547300000|2025-04-25 02:15:00|153.13|152.43|152.59|151.89|153.25|152.55|152.59|151.89|328
1745547600000|2025-04-25 02:20:00|152.6|151.9|152.05|151.35|152.6|151.9|152.05|151.35|227
1745547900000|2025-04-25 02:25:00|152.06|151.36|152.13|151.43|152.36|151.66|151.84|151.14|259
1745548200000|2025-04-25 02:30:00|152.14|151.44|151.68|150.98|152.14|151.44|151.65|150.95|343
1745548500000|2025-04-25 02:35:00|151.69|150.99|151.8|151.1|151.92|151.22|151.68|150.98|253
1745548800000|2025-04-25 02:40:00|151.81|151.11|151.63|150.93|151.97|151.27|151.59|150.89|139
1745549100000|2025-04-25 02:45:00|151.62|150.92|151.64|150.94|151.83|151.13|151.58|150.88|249
1745549400000|2025-04-25 02:50:00|151.65|150.95|151.43|150.73|151.68|150.98|151.25|150.55|249
1745549700000|2025-04-25 02:55:00|151.44|150.74|151.37|150.67|151.46|150.76|150.96|150.26|174
1745550000000|2025-04-25 03:00:00|151.38|150.68|151.46|150.76|151.47|150.77|151.22|150.52|161
1745550300000|2025-04-25 03:05:00|151.45|150.75|151.5|150.8|151.62|150.92|151.4|150.7|111
1745550600000|2025-04-25 03:10:00|151.51|150.81|151.58|150.88|151.61|150.91|151.51|150.81|81
1745550900000|2025-04-25 03:15:00|151.57|150.87|151.69|150.99|151.89|151.19|151.57|150.87|138
1745551200000|2025-04-25 03:20:00|151.71|151.01|151.84|151.14|151.84|151.14|151.4|150.7|204
1745551500000|2025-04-25 03:25:00|151.83|151.13|151.49|150.79|151.83|151.13|151.48|150.78|88
1745551800000|2025-04-25 03:30:00|151.5|150.8|151.7|151|151.74|151.04|151.46|150.76|107
1745552100000|2025-04-25 03:35:00|151.69|150.99|152.04|151.34|152.07|151.37|151.68|150.98|108
1745552400000|2025-04-25 03:40:00|152.06|151.36|152.06|151.36|152.17|151.47|152|151.3|140
1745552700000|2025-04-25 03:45:00|152.07|151.37|152.09|151.39|152.17|151.47|152.06|151.36|90
1745553000000|2025-04-25 03:50:00|152.08|151.38|152.23|151.53|152.23|151.53|152.08|151.38|83
1745553300000|2025-04-25 03:55:00|152.22|151.52|152.16|151.46|152.22|151.52|152.07|151.37|64
1745553600000|2025-04-25 04:00:00|152.15|151.45|152.05|151.35|152.15|151.45|151.85|151.15|126
1745553900000|2025-04-25 04:05:00|152.06|151.36|152.45|151.75|152.45|151.75|152.06|151.36|125
1745554200000|2025-04-25 04:10:00|152.44|151.74|152.76|152.06|152.83|152.13|152.41|151.71|153
1745554500000|2025-04-25 04:15:00|152.75|152.05|152.48|151.78|152.79|152.09|152.48|151.78|110
1745554800000|2025-04-25 04:20:00|152.49|151.79|152.43|151.73|152.5|151.8|152.43|151.73|22
1745555100000|2025-04-25 04:25:00|152.4|151.7|151.93|151.23|152.4|151.7|151.92|151.22|54
1745555400000|2025-04-25 04:30:00|151.94|151.24|151.66|150.96|152.05|151.35|151.6|150.9|143
1745555700000|2025-04-25 04:35:00|151.65|150.95|151.82|151.12|151.85|151.15|151.58|150.88|113
1745556000000|2025-04-25 04:40:00|151.81|151.11|151.83|151.13|151.89|151.19|151.74|151.04|126
1745556300000|2025-04-25 04:45:00|151.85|151.15|151.71|151.01|151.87|151.17|151.67|150.97|153
1745556600000|2025-04-25 04:50:00|151.7|151|151.47|150.77|151.7|151|151.47|150.77|85
1745556900000|2025-04-25 04:55:00|151.37|150.67|151.3|150.6|151.37|150.67|151.25|150.55|80
1745557200000|2025-04-25 05:00:00|151.31|150.61|151.61|150.91|151.64|150.94|151.27|150.57|97
1745557500000|2025-04-25 05:05:00|151.6|150.9|151.8|151.1|151.8|151.1|151.58|150.88|96
1745557800000|2025-04-25 05:10:00|151.79|151.09|152|151.3|152|151.3|151.72|151.02|84
1745558100000|2025-04-25 05:15:00|152.01|151.31|152.12|151.42|152.14|151.44|151.98|151.28|87
1745558400000|2025-04-25 05:20:00|152.13|151.43|152.12|151.42|152.23|151.53|152.07|151.37|102
1745558700000|2025-04-25 05:25:00|152.11|151.41|152.15|151.45|152.15|151.45|152.05|151.35|126
1745559000000|2025-04-25 05:30:00|152.16|151.46|151.93|151.23|152.22|151.52|151.89|151.19|98
1745559300000|2025-04-25 05:35:00|151.92|151.22|151.93|151.23|151.93|151.23|151.8|151.1|48
1745559600000|2025-04-25 05:40:00|151.92|151.22|151.89|151.19|151.93|151.23|151.79|151.09|75
1745559900000|2025-04-25 05:45:00|151.9|151.2|152.03|151.33|152.04|151.34|151.9|151.2|93
1745560200000|2025-04-25 05:50:00|152.02|151.32|152.2|151.5|152.2|151.5|151.92|151.22|80
1745560500000|2025-04-25 05:55:00|152.19|151.49|152.28|151.58|152.3|151.6|152.19|151.49|42
1745560800000|2025-04-25 06:00:00|152.29|151.59|152.33|151.63|152.33|151.63|152.18|151.48|63
1745561100000|2025-04-25 06:05:00|152.34|151.64|152.62|151.92|152.65|151.95|152.34|151.64|79
1745561400000|2025-04-25 06:10:00|152.61|151.91|152.61|151.91|152.67|151.97|152.54|151.84|100
1745561700000|2025-04-25 06:15:00|152.62|151.92|152.5|151.8|152.65|151.95|152.42|151.72|125
1745562000000|2025-04-25 06:20:00|152.49|151.79|152.56|151.86|152.57|151.87|152.33|151.63|64
1745562300000|2025-04-25 06:25:00|152.57|151.87|153.26|152.56|153.26|152.56|152.53|151.83|122
1745562600000|2025-04-25 06:30:00|153.25|152.55|153.36|152.66|153.36|152.66|153.17|152.47|133
1745562900000|2025-04-25 06:35:00|153.35|152.65|153.27|152.57|153.35|152.65|153.27|152.57|93
1745563200000|2025-04-25 06:40:00|153.23|152.53|153.2|152.5|153.28|152.58|153.17|152.47|118
1745563500000|2025-04-25 06:45:00|153.19|152.49|153.32|152.62|153.32|152.62|153.16|152.46|66
1745563800000|2025-04-25 06:50:00|153.33|152.63|154.05|153.35|154.33|153.63|153.33|152.63|214
1745564100000|2025-04-25 06:55:00|154.07|153.37|153.78|153.08|154.11|153.41|153.69|152.99|120
1745564400000|2025-04-25 07:00:00|153.79|153.09|154.15|153.45|154.19|153.49|153.78|153.08|266
1745564700000|2025-04-25 07:05:00|154.14|153.44|154.11|153.41|154.37|153.67|154.1|153.4|188
1745565000000|2025-04-25 07:10:00|154.12|153.42|153.67|152.97|154.33|153.63|153.65|152.95|287
1745565300000|2025-04-25 07:15:00|153.68|152.98|153.63|152.93|153.8|153.1|153.54|152.84|217
1745565600000|2025-04-25 07:20:00|153.64|152.94|153.21|152.51|153.64|152.94|153.21|152.51|163
1745565900000|2025-04-25 07:25:00|153.22|152.52|153.48|152.78|153.58|152.88|153.18|152.48|164
1745566200000|2025-04-25 07:30:00|153.47|152.77|153.76|153.06|154.22|153.52|153.46|152.76|245
1745566500000|2025-04-25 07:35:00|153.75|153.05|153.91|153.21|154.03|153.33|153.72|153.02|163
1745566800000|2025-04-25 07:40:00|153.9|153.2|154.11|153.41|154.18|153.48|153.81|153.11|137
1745567100000|2025-04-25 07:45:00|154.12|153.42|153.99|153.29|154.17|153.47|153.97|153.27|159
1745567400000|2025-04-25 07:50:00|154.01|153.31|155.24|154.54|155.28|154.58|154.01|153.31|252
1745567700000|2025-04-25 07:55:00|155.26|154.56|155.25|154.55|155.35|154.65|155.14|154.44|244
1745568000000|2025-04-25 08:00:00|155.26|154.56|155.18|154.48|155.36|154.66|155.09|154.39|239
1745568300000|2025-04-25 08:05:00|155.19|154.49|155.14|154.44|155.23|154.53|154.83|154.13|232
1745568600000|2025-04-25 08:10:00|155.13|154.43|154.91|154.21|155.13|154.43|154.88|154.18|219
1745568900000|2025-04-25 08:15:00|154.9|154.2|154.96|154.26|155.24|154.54|154.85|154.15|266
1745569200000|2025-04-25 08:20:00|154.97|154.27|154.92|154.22|155.04|154.34|154.85|154.15|215
1745569500000|2025-04-25 08:25:00|154.93|154.23|155.01|154.31|155.1|154.4|154.8|154.1|190
1745569800000|2025-04-25 08:30:00|155|154.3|154.73|154.03|155.01|154.31|154.71|154.01|108
1745570100000|2025-04-25 08:35:00|154.74|154.04|154.83|154.13|154.84|154.14|154.66|153.96|132
1745570400000|2025-04-25 08:40:00|154.84|154.14|154.81|154.11|155.07|154.37|154.77|154.07|139
1745570700000|2025-04-25 08:45:00|154.8|154.1|154.72|154.02|154.91|154.21|154.69|153.99|100
1745571000000|2025-04-25 08:50:00|154.74|154.04|154.86|154.16|154.86|154.16|154.69|153.99|110
1745571300000|2025-04-25 08:55:00|154.85|154.15|154.77|154.07|154.94|154.24|154.77|154.07|126
1745571600000|2025-04-25 09:00:00|154.78|154.08|154.42|153.72|154.87|154.17|154.37|153.67|108
1745571900000|2025-04-25 09:05:00|154.41|153.71|154.04|153.34|154.43|153.73|154.04|153.34|148
1745572200000|2025-04-25 09:10:00|154.05|153.35|154.13|153.43|154.22|153.52|153.83|153.13|289
1745572500000|2025-04-25 09:15:00|154.12|153.42|153.85|153.15|154.12|153.42|153.77|153.07|127
1745572800000|2025-04-25 09:20:00|153.86|153.16|154.11|153.41|154.14|153.44|153.86|153.16|67
1745573100000|2025-04-25 09:25:00|154.12|153.42|154.29|153.59|154.29|153.59|154.09|153.39|79
1745573400000|2025-04-25 09:30:00|154.3|153.6|154.47|153.77|154.52|153.82|154.17|153.47|164
1745573700000|2025-04-25 09:35:00|154.46|153.76|154.15|153.45|154.47|153.77|154.15|153.45|146
1745574000000|2025-04-25 09:40:00|154.12|153.42|154.1|153.4|154.12|153.42|153.97|153.27|60
1745574300000|2025-04-25 09:45:00|154.11|153.41|154.33|153.63|154.34|153.64|154.03|153.33|106
1745574600000|2025-04-25 09:50:00|154.34|153.64|154.58|153.88|154.62|153.92|154.21|153.51|140
1745574900000|2025-04-25 09:55:00|154.59|153.89|154.57|153.87|154.79|154.09|154.42|153.72|158
1745575200000|2025-04-25 10:00:00|154.62|153.92|154.22|153.52|154.74|154.04|154.16|153.46|117
1745575500000|2025-04-25 10:05:00|154.2|153.5|154.29|153.59|154.37|153.67|154.14|153.44|141
1745575800000|2025-04-25 10:10:00|154.28|153.58|154.64|153.94|154.64|153.94|154.28|153.58|171
1745576100000|2025-04-25 10:15:00|154.62|153.92|155.17|154.47|155.37|154.67|154.54|153.84|278
1745576400000|2025-04-25 10:20:00|155.15|154.45|154.74|154.04|155.29|154.59|154.46|153.76|238
1745576700000|2025-04-25 10:25:00|154.72|154.02|154.34|153.64|154.74|154.04|154.29|153.59|158
1745577000000|2025-04-25 10:30:00|154.35|153.65|154.21|153.51|154.46|153.76|154.12|153.42|211
1745577300000|2025-04-25 10:35:00|154.23|153.53|153.55|152.85|154.3|153.6|153.5|152.8|277
1745577600000|2025-04-25 10:40:00|153.54|152.84|153.8|153.1|153.8|153.1|153.5|152.8|132
1745577900000|2025-04-25 10:45:00|153.81|153.11|153.52|152.82|154.02|153.32|153.52|152.82|82
1745578200000|2025-04-25 10:50:00|153.53|152.83|153.43|152.73|153.65|152.95|153.43|152.73|76
1745578500000|2025-04-25 10:55:00|153.44|152.74|153.39|152.69|153.52|152.82|153.38|152.68|88
1745578800000|2025-04-25 11:00:00|153.4|152.7|153.72|153.02|153.75|153.05|153.4|152.7|107
1745579100000|2025-04-25 11:05:00|153.73|153.03|154.07|153.37|154.33|153.63|153.73|153.03|112
1745579400000|2025-04-25 11:10:00|154.06|153.36|154.6|153.9|154.6|153.9|153.99|153.29|129
1745579700000|2025-04-25 11:15:00|154.62|153.92|154.18|153.48|154.8|154.1|154.1|153.4|207
1745580000000|2025-04-25 11:20:00|154.19|153.49|154.41|153.71|154.44|153.74|154.09|153.39|109
1745580300000|2025-04-25 11:25:00|154.4|153.7|154.54|153.84|154.56|153.86|154.22|153.52|192
1745580600000|2025-04-25 11:30:00|154.55|153.85|154.31|153.61|154.55|153.85|154.31|153.61|166
1745580900000|2025-04-25 11:35:00|154.32|153.62|154.05|153.35|154.34|153.64|154.05|153.35|177
1745581200000|2025-04-25 11:40:00|154.07|153.37|154.43|153.73|154.46|153.76|154.06|153.36|151
1745581500000|2025-04-25 11:45:00|154.44|153.74|154.49|153.79|154.53|153.83|154.36|153.66|113
1745581800000|2025-04-25 11:50:00|154.48|153.78|154.62|153.92|154.62|153.92|154.45|153.75|106
1745582100000|2025-04-25 11:55:00|154.63|153.93|155.17|154.47|155.17|154.47|154.63|153.93|195
1745582400000|2025-04-25 12:00:00|155.16|154.46|154.88|154.18|155.27|154.57|154.73|154.03|365
1745582700000|2025-04-25 12:05:00|154.89|154.19|155.16|154.46|155.16|154.46|154.82|154.12|247
1745583000000|2025-04-25 12:10:00|155.17|154.47|156.42|155.72|157.32|156.62|155.1|154.4|466
1745583300000|2025-04-25 12:15:00|156.38|155.68|155.85|155.15|156.75|156.05|155.81|155.11|430
1745583600000|2025-04-25 12:20:00|155.86|155.16|155.48|154.78|155.89|155.19|155.46|154.76|454
1745583900000|2025-04-25 12:25:00|155.47|154.77|154.76|154.06|155.48|154.78|154.46|153.76|435
1745584200000|2025-04-25 12:30:00|154.77|154.07|154.61|153.91|155.04|154.34|154.5|153.8|393
1745584500000|2025-04-25 12:35:00|154.6|153.9|154.88|154.18|155.05|154.35|154.48|153.78|284
1745584800000|2025-04-25 12:40:00|154.87|154.17|155.28|154.58|155.47|154.77|154.86|154.16|188
1745585100000|2025-04-25 12:45:00|155.29|154.59|154.58|153.88|155.37|154.67|154.46|153.76|177
1745585400000|2025-04-25 12:50:00|154.57|153.87|153.87|153.17|154.58|153.88|153.64|152.94|215
1745585700000|2025-04-25 12:55:00|153.89|153.19|154.05|153.35|154.28|153.58|153.87|153.17|292
1745586000000|2025-04-25 13:00:00|154.06|153.36|154.16|153.46|154.29|153.59|153.94|153.24|364
1745586300000|2025-04-25 13:05:00|154.17|153.47|153.8|153.1|154.26|153.56|153.76|153.06|318
1745586600000|2025-04-25 13:10:00|153.81|153.11|153.67|152.97|153.85|153.15|153.56|152.86|354
1745586900000|2025-04-25 13:15:00|153.66|152.96|153.82|153.12|153.86|153.16|153.6|152.9|278
1745587200000|2025-04-25 13:20:00|153.84|153.14|153.78|153.08|153.9|153.2|153.73|153.03|282
1745587500000|2025-04-25 13:25:00|153.8|153.1|153.33|152.63|153.92|153.22|153.33|152.63|260
1745587800000|2025-04-25 13:30:00|153.35|152.65|153.7|153|153.81|153.11|152.7|152|551
1745588100000|2025-04-25 13:35:00|153.73|153.03|154.15|153.45|154.28|153.58|153.65|152.95|523
1745588400000|2025-04-25 13:40:00|154.16|153.46|153.86|153.16|154.36|153.66|153.8|153.1|396
1745588700000|2025-04-25 13:45:00|153.88|153.18|154.22|153.52|154.3|153.6|153.88|153.18|369
1745589000000|2025-04-25 13:50:00|154.23|153.53|153.83|153.13|154.26|153.56|153.37|152.67|457
1745589300000|2025-04-25 13:55:00|153.85|153.15|153.96|153.26|154.15|153.45|153.74|153.04|313
1745589600000|2025-04-25 14:00:00|153.9|153.2|154.52|153.82|154.69|153.99|153.9|153.2|549
1745589900000|2025-04-25 14:05:00|154.49|153.79|154.99|154.29|155.52|154.82|154.49|153.79|494
1745590200000|2025-04-25 14:10:00|155|154.3|156.12|155.42|156.13|155.43|154.99|154.29|534
1745590500000|2025-04-25 14:15:00|156.11|155.41|155.61|154.91|156.11|155.41|155.48|154.78|541
1745590800000|2025-04-25 14:20:00|155.62|154.92|155.15|154.45|155.67|154.97|154.55|153.85|540
1745591100000|2025-04-25 14:25:00|155.14|154.44|154.64|153.94|155.14|154.44|154.43|153.73|394
1745591400000|2025-04-25 14:30:00|154.65|153.95|154.95|154.25|155|154.3|154.29|153.59|344
1745591700000|2025-04-25 14:35:00|154.96|154.26|155.05|154.35|155.16|154.46|154.61|153.91|231
1745592000000|2025-04-25 14:40:00|155.06|154.36|155.4|154.7|155.44|154.74|154.94|154.24|312
1745592300000|2025-04-25 14:45:00|155.39|154.69|156.05|155.35|156.22|155.52|155.09|154.39|460
1745592600000|2025-04-25 14:50:00|156.04|155.34|155.71|155.01|156.04|155.34|155.31|154.61|262
1745592900000|2025-04-25 14:55:00|155.72|155.02|155.45|154.75|156.33|155.63|155.26|154.56|437
1745593200000|2025-04-25 15:00:00|155.46|154.76|154.77|154.07|155.7|155|154.58|153.88|525
1745593500000|2025-04-25 15:05:00|154.79|154.09|154.62|153.92|154.91|154.21|154.59|153.89|311
1745593800000|2025-04-25 15:10:00|154.61|153.91|154.68|153.98|154.76|154.06|154.48|153.78|337
1745594100000|2025-04-25 15:15:00|154.71|154.01|154.22|153.52|154.74|154.04|154.13|153.43|517
1745594400000|2025-04-25 15:20:00|154.23|153.53|154.58|153.88|154.73|154.03|154.18|153.48|481
1745594700000|2025-04-25 15:25:00|154.56|153.86|153.91|153.21|154.71|154.01|153.89|153.19|550
1745595000000|2025-04-25 15:30:00|153.9|153.2|153.78|153.08|154.19|153.49|153.74|153.04|526
1745595300000|2025-04-25 15:35:00|153.77|153.07|153.04|152.34|153.82|153.12|153.04|152.34|623
1745595600000|2025-04-25 15:40:00|153.02|152.32|153.24|152.54|153.49|152.79|152.91|152.21|257
1745595900000|2025-04-25 15:45:00|153.26|152.56|153.13|152.43|153.63|152.93|153.08|152.38|245
1745596200000|2025-04-25 15:50:00|153.11|152.41|153.39|152.69|153.39|152.69|153.06|152.36|275
1745596500000|2025-04-25 15:55:00|153.4|152.7|153.39|152.69|153.42|152.72|153.34|152.64|258
1745596800000|2025-04-25 16:00:00|153.4|152.7|153.2|152.5|153.59|152.89|153|152.3|279
1745597100000|2025-04-25 16:05:00|153.19|152.49|153.24|152.54|153.3|152.6|152.99|152.29|276
1745597400000|2025-04-25 16:10:00|153.25|152.55|152.72|152.02|153.25|152.55|152.71|152.01|175
1745597700000|2025-04-25 16:15:00|152.74|152.04|152.26|151.56|152.76|152.06|152.19|151.49|285
1745598000000|2025-04-25 16:20:00|152.25|151.55|152.47|151.77|152.67|151.97|152.13|151.43|147
1745598300000|2025-04-25 16:25:00|152.45|151.75|152.61|151.91|152.61|151.91|152.45|151.75|135
1745598600000|2025-04-25 16:30:00|152.6|151.9|152.32|151.62|152.6|151.9|152.17|151.47|193
1745598900000|2025-04-25 16:35:00|152.31|151.61|152.67|151.97|152.67|151.97|152.19|151.49|109
1745599200000|2025-04-25 16:40:00|152.68|151.98|153.09|152.39|153.09|152.39|152.68|151.98|107
1745599500000|2025-04-25 16:45:00|153.1|152.4|152.88|152.18|153.12|152.42|152.75|152.05|104
1745599800000|2025-04-25 16:50:00|152.87|152.17|152.76|152.06|152.95|152.25|152.56|151.86|124
1745600100000|2025-04-25 16:55:00|152.77|152.07|152.96|152.26|152.97|152.27|152.73|152.03|69
1745600400000|2025-04-25 17:00:00|152.95|152.25|153.38|152.68|153.38|152.68|152.91|152.21|78
1745600700000|2025-04-25 17:05:00|153.37|152.67|153.55|152.85|153.6|152.9|153.35|152.65|140
1745601000000|2025-04-25 17:10:00|153.54|152.84|153.44|152.74|153.59|152.89|153.19|152.49|120
1745601300000|2025-04-25 17:15:00|153.43|152.73|153.41|152.71|153.44|152.74|153.21|152.51|150
1745601600000|2025-04-25 17:20:00|153.42|152.72|153.29|152.59|153.5|152.8|153.12|152.42|149
1745601900000|2025-04-25 17:25:00|153.28|152.58|152.91|152.21|153.43|152.73|152.89|152.19|94
1745602200000|2025-04-25 17:30:00|152.9|152.2|152.41|151.71|152.9|152.2|152.24|151.54|162
1745602500000|2025-04-25 17:35:00|152.4|151.7|151.36|150.66|152.4|151.7|151.36|150.66|187
1745602800000|2025-04-25 17:40:00|151.33|150.63|151.55|150.85|151.93|151.23|151.29|150.59|215
1745603100000|2025-04-25 17:45:00|151.56|150.86|151.18|150.48|151.57|150.87|150.93|150.23|236
1745603400000|2025-04-25 17:50:00|151.17|150.47|151.07|150.37|151.39|150.69|151.06|150.36|135
1745603700000|2025-04-25 17:55:00|151.08|150.38|151.34|150.64|151.35|150.65|151|150.3|138
1745604000000|2025-04-25 18:00:00|151.33|150.63|151.56|150.86|151.66|150.96|151.27|150.57|156
1745604300000|2025-04-25 18:05:00|151.57|150.87|151.55|150.85|151.58|150.88|151.39|150.69|125
1745604600000|2025-04-25 18:10:00|151.56|150.86|151.46|150.76|151.59|150.89|151.33|150.63|78
1745604900000|2025-04-25 18:15:00|151.45|150.75|151.87|151.17|151.9|151.2|151.45|150.75|92
1745605200000|2025-04-25 18:20:00|151.88|151.18|151.95|151.25|152.02|151.32|151.86|151.16|78
1745605500000|2025-04-25 18:25:00|151.98|151.28|151.92|151.22|152.01|151.31|151.84|151.14|60
1745605800000|2025-04-25 18:30:00|151.91|151.21|152.05|151.35|152.38|151.68|151.88|151.18|159
1745606100000|2025-04-25 18:35:00|152.04|151.34|152.29|151.59|152.29|151.59|152.03|151.33|122
1745606400000|2025-04-25 18:40:00|152.3|151.6|152.36|151.66|152.44|151.74|152.22|151.52|146
1745606700000|2025-04-25 18:45:00|152.35|151.65|152.12|151.42|152.39|151.69|152.11|151.41|188
1745607000000|2025-04-25 18:50:00|152.13|151.43|151.71|151.01|152.2|151.5|151.71|151.01|150
1745607300000|2025-04-25 18:55:00|151.72|151.02|151.53|150.83|151.73|151.03|151.45|150.75|131
1745607600000|2025-04-25 19:00:00|151.54|150.84|151.82|151.12|152.04|151.34|151.49|150.79|174
1745607900000|2025-04-25 19:05:00|151.83|151.13|151.66|150.96|151.86|151.16|151.6|150.9|131
1745608200000|2025-04-25 19:10:00|151.65|150.95|151.4|150.7|151.66|150.96|151.4|150.7|158
1745608500000|2025-04-25 19:15:00|151.41|150.71|151.66|150.96|151.7|151|151.4|150.7|154
1745608800000|2025-04-25 19:20:00|151.64|150.94|151.44|150.74|151.64|150.94|151.39|150.69|153
1745609100000|2025-04-25 19:25:00|151.42|150.72|151.65|150.95|151.65|150.95|151.39|150.69|99
1745609400000|2025-04-25 19:30:00|151.64|150.94|151.46|150.76|151.67|150.97|151.46|150.76|100
1745609700000|2025-04-25 19:35:00|151.45|150.75|151.62|150.92|151.63|150.93|151.29|150.59|135
1745610000000|2025-04-25 19:40:00|151.63|150.93|151.67|150.97|151.67|150.97|151.55|150.85|66
1745610300000|2025-04-25 19:45:00|151.66|150.96|151.56|150.86|151.66|150.96|151.51|150.81|57
1745610600000|2025-04-25 19:50:00|151.58|150.88|151.82|151.12|151.82|151.12|151.58|150.88|109
1745610900000|2025-04-25 19:55:00|151.81|151.11|151.85|151.15|151.86|151.16|151.72|151.02|74
1745611200000|2025-04-25 20:00:00|151.83|151.13|151.55|150.85|151.89|151.19|151.47|150.77|160
1745611500000|2025-04-25 20:05:00|151.53|150.83|151.51|150.81|151.71|151.01|151.48|150.78|85
1745611800000|2025-04-25 20:10:00|151.52|150.82|151.32|150.62|151.54|150.84|151.28|150.58|51
1745612100000|2025-04-25 20:15:00|151.31|150.61|151.65|150.95|151.65|150.95|151.26|150.56|63
1745612400000|2025-04-25 20:20:00|151.63|150.93|151.22|150.52|151.67|150.97|151.21|150.51|126
1745612700000|2025-04-25 20:25:00|151.21|150.51|151.62|150.92|151.63|150.93|151.18|150.48|69
1745613000000|2025-04-25 20:30:00|151.63|150.93|152.08|151.38|152.11|151.41|151.63|150.93|69
1745613300000|2025-04-25 20:35:00|152.09|151.39|152.4|151.7|152.64|151.94|151.91|151.21|230
1745613600000|2025-04-25 20:40:00|152.41|151.71|152.13|151.43|152.59|151.89|152.13|151.43|188
1745613900000|2025-04-25 20:45:00|152.14|151.44|152.52|151.82|152.62|151.92|152.14|151.44|111
1745614200000|2025-04-25 20:50:00|152.51|151.81|152.46|151.76|152.63|151.93|152.37|151.67|87
1745614500000|2025-04-25 20:55:00|152.45|151.75|152.28|151.58|152.53|151.83|152.26|151.56|96
1745650800000|2025-04-26 07:00:00|152.11|151.41|152.21|151.51|152.23|151.53|151.97|151.27|52
1745651100000|2025-04-26 07:05:00|152.19|151.49|152.23|151.53|152.27|151.57|152.18|151.48|66
1745651400000|2025-04-26 07:10:00|152.25|151.55|152.54|151.84|152.6|151.9|152.25|151.55|94
1745651700000|2025-04-26 07:15:00|152.55|151.85|152.46|151.76|152.73|152.03|152.46|151.76|52
1745652000000|2025-04-26 07:20:00|152.45|151.75|152.49|151.79|152.49|151.79|152.32|151.62|49
1745652300000|2025-04-26 07:25:00|152.5|151.8|152.48|151.78|152.53|151.83|152.42|151.72|66
1745652600000|2025-04-26 07:30:00|152.46|151.76|152.28|151.58|152.5|151.8|152.18|151.48|85
1745652900000|2025-04-26 07:35:00|152.29|151.59|152.26|151.56|152.43|151.73|152.25|151.55|50
1745653200000|2025-04-26 07:40:00|152.27|151.57|152.24|151.54|152.34|151.64|152.21|151.51|64
1745653500000|2025-04-26 07:45:00|152.25|151.55|152.14|151.44|152.25|151.55|152.02|151.32|92
1745653800000|2025-04-26 07:50:00|152.15|151.45|152.16|151.46|152.27|151.57|152.13|151.43|67
1745654100000|2025-04-26 07:55:00|152.17|151.47|151.78|151.08|152.23|151.53|151.76|151.06|96
1745654400000|2025-04-26 08:00:00|151.79|151.09|151.84|151.14|152.04|151.34|151.78|151.08|75
1745654700000|2025-04-26 08:05:00|151.85|151.15|151.76|151.06|152.01|151.31|151.68|150.98|100
1745655000000|2025-04-26 08:10:00|151.74|151.04|151.59|150.89|151.76|151.06|151.39|150.69|126
1745655300000|2025-04-26 08:15:00|151.6|150.9|151.82|151.12|151.93|151.23|151.6|150.9|138
1745655600000|2025-04-26 08:20:00|151.8|151.1|152.02|151.32|152.02|151.32|151.76|151.06|91
1745655900000|2025-04-26 08:25:00|152.03|151.33|152.33|151.63|152.68|151.98|152.03|151.33|384
1745656200000|2025-04-26 08:30:00|152.32|151.62|151.76|151.06|152.33|151.63|151.73|151.03|286
1745656500000|2025-04-26 08:35:00|151.73|151.03|152.03|151.33|152.2|151.5|151.73|151.03|160
1745656800000|2025-04-26 08:40:00|152.04|151.34|151.59|150.89|152.1|151.4|151.5|150.8|249
1745657100000|2025-04-26 08:45:00|151.58|150.88|151.37|150.67|151.58|150.88|151.09|150.39|343
1745657400000|2025-04-26 08:50:00|151.34|150.64|150.99|150.29|151.37|150.67|150.99|150.29|169
1745657700000|2025-04-26 08:55:00|151|150.3|151.2|150.5|151.27|150.57|150.99|150.29|105
1745658000000|2025-04-26 09:00:00|151.19|150.49|150.57|149.87|151.2|150.5|150.54|149.84|201
1745658300000|2025-04-26 09:05:00|150.56|149.86|150.84|150.14|150.88|150.18|150.54|149.84|137
1745658600000|2025-04-26 09:10:00|150.85|150.15|150.91|150.21|150.95|150.25|150.78|150.08|92
1745658900000|2025-04-26 09:15:00|150.9|150.2|150.71|150.01|150.92|150.22|150.68|149.98|125
1745659200000|2025-04-26 09:20:00|150.7|150|150.75|150.05|150.85|150.15|150.68|149.98|94
1745659500000|2025-04-26 09:25:00|150.72|150.02|150.3|149.6|150.72|150.02|150.28|149.58|82
1745659800000|2025-04-26 09:30:00|150.31|149.61|149.67|148.97|150.31|149.61|149.58|148.88|203
1745660100000|2025-04-26 09:35:00|149.68|148.98|149.73|149.03|149.82|149.12|149.35|148.65|176
1745660400000|2025-04-26 09:40:00|149.74|149.04|149.74|149.04|149.8|149.1|149.58|148.88|131
1745660700000|2025-04-26 09:45:00|149.73|149.03|149.78|149.08|149.8|149.1|149.58|148.88|132
1745661000000|2025-04-26 09:50:00|149.79|149.09|149.92|149.22|149.93|149.23|149.7|149|98
1745661300000|2025-04-26 09:55:00|149.91|149.21|149.97|149.27|150.06|149.36|149.91|149.21|41
1745661600000|2025-04-26 10:00:00|149.98|149.28|150.02|149.32|150.02|149.32|149.72|149.02|102
1745661900000|2025-04-26 10:05:00|150.03|149.33|150.02|149.32|150.13|149.43|150|149.3|83
1745662200000|2025-04-26 10:10:00|150.03|149.33|149.63|148.93|150.03|149.33|149.63|148.93|49
1745662500000|2025-04-26 10:15:00|149.64|148.94|149.71|149.01|149.71|149.01|149.6|148.9|120
1745662800000|2025-04-26 10:20:00|149.73|149.03|149.97|149.27|149.98|149.28|149.7|149|123
1745663100000|2025-04-26 10:25:00|149.95|149.25|149.9|149.2|150.03|149.33|149.88|149.18|159
1745663400000|2025-04-26 10:30:00|149.91|149.21|149.81|149.11|150.02|149.32|149.78|149.08|127
1745663700000|2025-04-26 10:35:00|149.82|149.12|150.01|149.31|150.01|149.31|149.81|149.11|148
1745664000000|2025-04-26 10:40:00|150|149.3|150.15|149.45|150.15|149.45|150|149.3|94
1745664300000|2025-04-26 10:45:00|150.14|149.44|149.8|149.1|150.18|149.48|149.8|149.1|97
1745664600000|2025-04-26 10:50:00|149.79|149.09|149.69|148.99|149.82|149.12|149.53|148.83|184
1745664900000|2025-04-26 10:55:00|149.68|148.98|149.55|148.85|149.7|149|149.52|148.82|50
1745665200000|2025-04-26 11:00:00|149.54|148.84|149.62|148.92|149.67|148.97|149.25|148.55|173
1745665500000|2025-04-26 11:05:00|149.63|148.93|149.39|148.69|149.74|149.04|149.39|148.69|162
1745665800000|2025-04-26 11:10:00|149.38|148.68|149.25|148.55|149.46|148.76|149.25|148.55|104
1745666100000|2025-04-26 11:15:00|149.26|148.56|149.32|148.62|149.48|148.78|149.26|148.56|155
1745666400000|2025-04-26 11:20:00|149.33|148.63|148.92|148.22|149.34|148.64|148.83|148.13|141
1745666700000|2025-04-26 11:25:00|148.93|148.23|148.85|148.15|149|148.3|148.85|148.15|76
1745667000000|2025-04-26 11:30:00|148.84|148.14|149.1|148.4|149.15|148.45|148.81|148.11|156
1745667300000|2025-04-26 11:35:00|149.11|148.41|148.78|148.08|149.18|148.48|148.77|148.07|108
1745667600000|2025-04-26 11:40:00|148.77|148.07|148.76|148.06|148.82|148.12|148.55|147.85|231
1745667900000|2025-04-26 11:45:00|148.77|148.07|148.64|147.94|148.92|148.22|148.55|147.85|168
1745668200000|2025-04-26 11:50:00|148.68|147.98|148.71|148.01|148.72|148.02|148.48|147.78|186
1745668500000|2025-04-26 11:55:00|148.72|148.02|148.94|148.24|149.04|148.34|148.71|148.01|123
1745668800000|2025-04-26 12:00:00|148.92|148.22|149.08|148.38|149.17|148.47|148.85|148.15|117
1745669100000|2025-04-26 12:05:00|149.09|148.39|149.22|148.52|149.26|148.56|149.02|148.32|176
1745669400000|2025-04-26 12:10:00|149.21|148.51|149.29|148.59|149.36|148.66|149.1|148.4|130
1745669700000|2025-04-26 12:15:00|149.28|148.58|149.07|148.37|149.29|148.59|149.07|148.37|70
1745670000000|2025-04-26 12:20:00|149.06|148.36|149.08|148.38|149.12|148.42|148.86|148.16|186
1745670300000|2025-04-26 12:25:00|149.09|148.39|149.13|148.43|149.26|148.56|148.96|148.26|162
1745670600000|2025-04-26 12:30:00|149.15|148.45|148.95|148.25|149.15|148.45|148.95|148.25|46
1745670900000|2025-04-26 12:35:00|148.94|148.24|148.87|148.17|149.04|148.34|148.84|148.14|100
1745671200000|2025-04-26 12:40:00|148.88|148.18|148.84|148.14|148.95|148.25|148.84|148.14|79
1745671500000|2025-04-26 12:45:00|148.83|148.13|148.71|148.01|148.89|148.19|148.71|148.01|143
1745671800000|2025-04-26 12:50:00|148.7|148|148.62|147.92|148.78|148.08|148.57|147.87|105
1745672100000|2025-04-26 12:55:00|148.6|147.9|148.79|148.09|148.85|148.15|148.59|147.89|81
1745672400000|2025-04-26 13:00:00|148.77|148.07|149.04|148.34|149.12|148.42|148.7|148|132
1745672700000|2025-04-26 13:05:00|149.06|148.36|148.93|148.23|149.1|148.4|148.93|148.23|91
1745673000000|2025-04-26 13:10:00|148.91|148.21|148.91|148.21|149.04|148.34|148.88|148.18|88
1745673300000|2025-04-26 13:15:00|148.9|148.2|148.87|148.17|148.9|148.2|148.7|148|105
1745673600000|2025-04-26 13:20:00|148.88|148.18|148.77|148.07|148.88|148.18|148.71|148.01|92
1745673900000|2025-04-26 13:25:00|148.78|148.08|148.51|147.81|148.78|148.08|148.51|147.81|42
1745674200000|2025-04-26 13:30:00|148.5|147.8|148.42|147.72|148.5|147.8|148.34|147.64|110
1745674500000|2025-04-26 13:35:00|148.44|147.74|148.89|148.19|148.89|148.19|148.35|147.65|166
1745674800000|2025-04-26 13:40:00|148.88|148.18|148.68|147.98|148.92|148.22|148.61|147.91|120
1745675100000|2025-04-26 13:45:00|148.67|147.97|149.06|148.36|149.06|148.36|148.3|147.6|281
1745675400000|2025-04-26 13:50:00|149.08|148.38|149.09|148.39|149.09|148.39|148.84|148.14|258
1745675700000|2025-04-26 13:55:00|149.1|148.4|149.47|148.77|149.48|148.78|149.02|148.32|178
1745676000000|2025-04-26 14:00:00|149.46|148.76|148.9|148.2|149.48|148.78|148.9|148.2|231
1745676300000|2025-04-26 14:05:00|148.91|148.21|148.98|148.28|149.12|148.42|148.9|148.2|281
1745676600000|2025-04-26 14:10:00|148.99|148.29|149.08|148.38|149.09|148.39|148.92|148.22|176
1745676900000|2025-04-26 14:15:00|149.09|148.39|148.9|148.2|149.1|148.4|148.76|148.06|144
1745677200000|2025-04-26 14:20:00|148.89|148.19|149|148.3|149.02|148.32|148.7|148|157
1745677500000|2025-04-26 14:25:00|149.01|148.31|149.18|148.48|149.22|148.52|148.95|148.25|143
1745677800000|2025-04-26 14:30:00|149.16|148.46|149.45|148.75|149.45|148.75|149.14|148.44|175
1745678100000|2025-04-26 14:35:00|149.43|148.73|149.46|148.76|149.46|148.76|149.25|148.55|184
1745678400000|2025-04-26 14:40:00|149.45|148.75|149.35|148.65|149.49|148.79|149.35|148.65|80
1745678700000|2025-04-26 14:45:00|149.36|148.66|149.22|148.52|149.37|148.67|149.11|148.41|135
1745679000000|2025-04-26 14:50:00|149.23|148.53|149.05|148.35|149.23|148.53|148.88|148.18|104
1745679300000|2025-04-26 14:55:00|149.07|148.37|149|148.3|149.11|148.41|148.95|148.25|76
1745679600000|2025-04-26 15:00:00|149.01|148.31|149.25|148.55|149.25|148.55|148.97|148.27|122
1745679900000|2025-04-26 15:05:00|149.23|148.53|149.47|148.77|149.51|148.81|149.18|148.48|85
1745680200000|2025-04-26 15:10:00|149.46|148.76|149.38|148.68|149.47|148.77|149.32|148.62|98
1745680500000|2025-04-26 15:15:00|149.37|148.67|149.2|148.5|149.58|148.88|149.19|148.49|109
1745680800000|2025-04-26 15:20:00|149.19|148.49|149.44|148.74|149.44|148.74|149.18|148.48|96
1745681100000|2025-04-26 15:25:00|149.43|148.73|149.57|148.87|149.58|148.88|149.42|148.72|119
1745681400000|2025-04-26 15:30:00|149.58|148.88|149.65|148.95|149.74|149.04|149.53|148.83|146
1745681700000|2025-04-26 15:35:00|149.66|148.96|149.57|148.87|149.67|148.97|149.54|148.84|65
1745682000000|2025-04-26 15:40:00|149.58|148.88|149.68|148.98|149.7|149|149.57|148.87|62
1745682300000|2025-04-26 15:45:00|149.67|148.97|149.88|149.18|149.88|149.18|149.65|148.95|70
1745682600000|2025-04-26 15:50:00|149.9|149.2|149.85|149.15|149.96|149.26|149.82|149.12|136
1745682900000|2025-04-26 15:55:00|149.86|149.16|149.85|149.15|149.9|149.2|149.84|149.14|26
1745683200000|2025-04-26 16:00:00|149.77|149.07|149.66|148.96|149.78|149.08|149.66|148.96|35
1745683500000|2025-04-26 16:05:00|149.64|148.94|149.45|148.75|149.64|148.94|149.45|148.75|55
1745683800000|2025-04-26 16:10:00|149.44|148.74|149.52|148.82|149.64|148.94|149.44|148.74|87
1745684100000|2025-04-26 16:15:00|149.51|148.81|149.64|148.94|149.64|148.94|149.44|148.74|97
1745684400000|2025-04-26 16:20:00|149.63|148.93|149.85|149.15|149.85|149.15|149.6|148.9|76
1745684700000|2025-04-26 16:25:00|149.86|149.16|149.73|149.03|149.92|149.22|149.73|149.03|105
1745685000000|2025-04-26 16:30:00|149.72|149.02|149.65|148.95|149.81|149.11|149.5|148.8|160
1745685300000|2025-04-26 16:35:00|149.67|148.97|149.47|148.77|149.72|149.02|149.47|148.77|105
1745685600000|2025-04-26 16:40:00|149.46|148.76|149.31|148.61|149.52|148.82|149.18|148.48|79
1745685900000|2025-04-26 16:45:00|149.29|148.59|149.53|148.83|149.54|148.84|149.21|148.51|216
1745686200000|2025-04-26 16:50:00|149.54|148.84|149.44|148.74|149.57|148.87|149.31|148.61|161
1745686500000|2025-04-26 16:55:00|149.43|148.73|149.5|148.8|149.53|148.83|149.39|148.69|177
1745686800000|2025-04-26 17:00:00|149.49|148.79|149.59|148.89|149.65|148.95|149.48|148.78|115
1745687100000|2025-04-26 17:05:00|149.56|148.86|149.6|148.9|149.6|148.9|149.49|148.79|145
1745687400000|2025-04-26 17:10:00|149.61|148.91|149.38|148.68|149.62|148.92|149.35|148.65|75
1745687700000|2025-04-26 17:15:00|149.39|148.69|149.41|148.71|149.52|148.82|149.27|148.57|161
1745688000000|2025-04-26 17:20:00|149.4|148.7|149.53|148.83|149.59|148.89|149.29|148.59|189
1745688300000|2025-04-26 17:25:00|149.54|148.84|149.69|148.99|149.78|149.08|149.54|148.84|119
1745688600000|2025-04-26 17:30:00|149.71|149.01|149.59|148.89|149.74|149.04|149.59|148.89|83
1745688900000|2025-04-26 17:35:00|149.61|148.91|149.54|148.84|149.66|148.96|149.52|148.82|131
1745689200000|2025-04-26 17:40:00|149.53|148.83|149.64|148.94|149.64|148.94|149.53|148.83|60
1745689500000|2025-04-26 17:45:00|149.65|148.95|149.65|148.95|149.7|149|149.61|148.91|137
1745689800000|2025-04-26 17:50:00|149.63|148.93|149.64|148.94|149.7|149|149.59|148.89|69
1745690100000|2025-04-26 17:55:00|149.63|148.93|149.53|148.83|149.64|148.94|149.5|148.8|41
1745690400000|2025-04-26 18:00:00|149.52|148.82|149.38|148.68|149.52|148.82|149.27|148.57|72
1745690700000|2025-04-26 18:05:00|149.39|148.69|149.55|148.85|149.58|148.88|149.39|148.69|100
1745691000000|2025-04-26 18:10:00|149.54|148.84|149.21|148.51|149.54|148.84|149.2|148.5|82
1745691300000|2025-04-26 18:15:00|149.22|148.52|149.31|148.61|149.33|148.63|149.21|148.51|130
1745691600000|2025-04-26 18:20:00|149.3|148.6|149.45|148.75|149.46|148.76|149.23|148.53|90
1745691900000|2025-04-26 18:25:00|149.46|148.76|149.51|148.81|149.55|148.85|149.45|148.75|78
1745692200000|2025-04-26 18:30:00|149.5|148.8|149.49|148.79|149.57|148.87|149.44|148.74|125
1745692500000|2025-04-26 18:35:00|149.48|148.78|149.45|148.75|149.55|148.85|149.42|148.72|57
1745692800000|2025-04-26 18:40:00|149.44|148.74|149.38|148.68|149.45|148.75|149.36|148.66|50
1745693100000|2025-04-26 18:45:00|149.39|148.69|149.43|148.73|149.44|148.74|149.38|148.68|56
1745693400000|2025-04-26 18:50:00|149.44|148.74|149.33|148.63|149.48|148.78|149.32|148.62|119
1745693700000|2025-04-26 18:55:00|149.32|148.62|149.08|148.38|149.32|148.62|149.08|148.38|42
1745694000000|2025-04-26 19:00:00|149.07|148.37|149.23|148.53|149.23|148.53|148.99|148.29|112
1745694300000|2025-04-26 19:05:00|149.22|148.52|148.96|148.26|149.22|148.52|148.96|148.26|27
1745694600000|2025-04-26 19:10:00|148.95|148.25|148.94|148.24|148.98|148.28|148.83|148.13|101
1745694900000|2025-04-26 19:15:00|148.95|148.25|149|148.3|149.05|148.35|148.95|148.25|75
1745695200000|2025-04-26 19:20:00|148.99|148.29|148.95|148.25|149.06|148.36|148.86|148.16|93
1745695500000|2025-04-26 19:25:00|148.94|148.24|149.15|148.45|149.16|148.46|148.94|148.24|49
1745695800000|2025-04-26 19:30:00|149.14|148.44|149.08|148.38|149.14|148.44|148.98|148.28|45
1745696100000|2025-04-26 19:35:00|149.09|148.39|149.33|148.63|149.35|148.65|149.09|148.39|82
1745696400000|2025-04-26 19:40:00|149.34|148.64|149.38|148.68|149.42|148.72|149.3|148.6|92
1745696700000|2025-04-26 19:45:00|149.37|148.67|149.45|148.75|149.54|148.84|149.31|148.61|123
1745697000000|2025-04-26 19:50:00|149.44|148.74|149.48|148.78|149.57|148.87|149.4|148.7|90
1745697300000|2025-04-26 19:55:00|149.49|148.79|149.69|148.99|149.69|148.99|149.45|148.75|119
1745697600000|2025-04-26 20:00:00|149.7|149|149.65|148.95|149.81|149.11|149.6|148.9|212
1745697900000|2025-04-26 20:05:00|149.63|148.93|149.69|148.99|149.84|149.14|149.55|148.85|133
1745698200000|2025-04-26 20:10:00|149.7|149|149.43|148.73|149.72|149.02|149.43|148.73|55
1745698500000|2025-04-26 20:15:00|149.41|148.71|149.38|148.68|149.45|148.75|149.33|148.63|88
1745698800000|2025-04-26 20:20:00|149.37|148.67|149.35|148.65|149.39|148.69|149.3|148.6|63
1745699100000|2025-04-26 20:25:00|149.34|148.64|149.38|148.68|149.4|148.7|149.33|148.63|62
1745699400000|2025-04-26 20:30:00|149.36|148.66|149.33|148.63|149.44|148.74|149.33|148.63|67
1745699700000|2025-04-26 20:35:00|149.34|148.64|149.28|148.58|149.34|148.64|149.28|148.58|26
1745700000000|2025-04-26 20:40:00|149.29|148.59|149.27|148.57|149.31|148.61|149.27|148.57|15
1745700300000|2025-04-26 20:45:00|149.25|148.55|149.24|148.54|149.3|148.6|149.16|148.46|37
1745700600000|2025-04-26 20:50:00|149.23|148.53|149.01|148.31|149.24|148.54|149.01|148.31|72
1745700900000|2025-04-26 20:55:00|149.02|148.32|148.84|148.14|149.07|148.37|148.84|148.14|70
1745701200000|2025-04-26 21:00:00|148.85|148.15|149|148.3|149.04|148.34|148.83|148.13|76
1745701500000|2025-04-26 21:05:00|149.03|148.33|149.14|148.44|149.14|148.44|149.02|148.32|18
1745701800000|2025-04-26 21:10:00|149.15|148.45|149.29|148.59|149.29|148.59|149.15|148.45|34
1745702100000|2025-04-26 21:15:00|149.27|148.57|149.11|148.41|149.29|148.59|149.11|148.41|33
1745702400000|2025-04-26 21:20:00|149.1|148.4|149.22|148.52|149.22|148.52|149.03|148.33|37
1745702700000|2025-04-26 21:25:00|149.23|148.53|149.2|148.5|149.23|148.53|149.2|148.5|12
1745703000000|2025-04-26 21:30:00|149.19|148.49|149.19|148.49|149.23|148.53|149.1|148.4|38
1745703300000|2025-04-26 21:35:00|149.2|148.5|149.09|148.39|149.2|148.5|149.05|148.35|39
1745703600000|2025-04-26 21:40:00|149.1|148.4|149.17|148.47|149.17|148.47|149.09|148.39|29
1745703900000|2025-04-26 21:45:00|149.18|148.48|149.23|148.53|149.23|148.53|149.17|148.47|48
1745704200000|2025-04-26 21:50:00|149.19|148.49|149.06|148.36|149.19|148.49|148.98|148.28|51
1745704500000|2025-04-26 21:55:00|149.02|148.32|149|148.3|149.04|148.34|148.96|148.26|26
1745704800000|2025-04-26 22:00:00|149.01|148.31|149.09|148.39|149.1|148.4|148.99|148.29|29
1745705100000|2025-04-26 22:05:00|149.08|148.38|149.51|148.81|149.51|148.81|149|148.3|85
1745705400000|2025-04-26 22:10:00|149.5|148.8|149.67|148.97|149.67|148.97|149.4|148.7|86
1745705700000|2025-04-26 22:15:00|149.65|148.95|149.89|149.19|150.07|149.37|149.55|148.85|202
1745706000000|2025-04-26 22:20:00|149.88|149.18|149.75|149.05|149.88|149.18|149.73|149.03|121
1745706300000|2025-04-26 22:25:00|149.76|149.06|149.67|148.97|149.76|149.06|149.57|148.87|94
1745706600000|2025-04-26 22:30:00|149.68|148.98|149.72|149.02|149.83|149.13|149.68|148.98|37
1745706900000|2025-04-26 22:35:00|149.71|149.01|149.95|149.25|150.04|149.34|149.69|148.99|56
1745707200000|2025-04-26 22:40:00|149.94|149.24|149.87|149.17|149.98|149.28|149.84|149.14|41
1745707500000|2025-04-26 22:45:00|149.86|149.16|149.96|149.26|150.03|149.33|149.85|149.15|35
1745707800000|2025-04-26 22:50:00|149.97|149.27|149.55|148.85|150.04|149.34|149.53|148.83|80
1745708100000|2025-04-26 22:55:00|149.54|148.84|149.62|148.92|149.71|149.01|149.47|148.77|92
1745708400000|2025-04-26 23:00:00|149.61|148.91|149.54|148.84|149.76|149.06|149.54|148.84|131
1745708700000|2025-04-26 23:05:00|149.53|148.83|149.43|148.73|149.53|148.83|149.39|148.69|75
1745709000000|2025-04-26 23:10:00|149.4|148.7|149.26|148.56|149.46|148.76|149.26|148.56|46
1745709300000|2025-04-26 23:15:00|149.24|148.54|149.47|148.77|149.47|148.77|149.24|148.54|33
1745709600000|2025-04-26 23:20:00|149.46|148.76|149.53|148.83|149.59|148.89|149.42|148.72|93
1745709900000|2025-04-26 23:25:00|149.51|148.81|149.43|148.73|149.51|148.81|149.4|148.7|49
1745710200000|2025-04-26 23:30:00|149.42|148.72|149.35|148.65|149.42|148.72|149.24|148.54|55
1745710500000|2025-04-26 23:35:00|149.36|148.66|149.38|148.68|149.47|148.77|149.36|148.66|77
1745710800000|2025-04-26 23:40:00|149.35|148.65|149.43|148.73|149.44|148.74|149.32|148.62|72
1745711100000|2025-04-26 23:45:00|149.42|148.72|149.51|148.81|149.53|148.83|149.38|148.68|79
1745711400000|2025-04-26 23:50:00|149.5|148.8|149.7|149|149.71|149.01|149.48|148.78|97
1745711700000|2025-04-26 23:55:00|149.69|148.99|149.63|148.93|149.71|149.01|149.59|148.89|49
1745712000000|2025-04-27 00:00:00|149.65|148.95|149.49|148.79|149.79|149.09|149.49|148.79|96
1745712300000|2025-04-27 00:05:00|149.48|148.78|150.01|149.31|150.02|149.32|149.46|148.76|164
1745712600000|2025-04-27 00:10:00|150.02|149.32|150.2|149.5|150.21|149.51|149.94|149.24|155
1745712900000|2025-04-27 00:15:00|150.21|149.51|150.69|149.99|150.69|149.99|150.2|149.5|202
1745713200000|2025-04-27 00:20:00|150.63|149.93|150.23|149.53|150.77|150.07|150.19|149.49|354
1745713500000|2025-04-27 00:25:00|150.25|149.55|150.5|149.8|150.54|149.84|150.08|149.38|266
1745713800000|2025-04-27 00:30:00|150.49|149.79|150.37|149.67|150.67|149.97|150.26|149.56|310
1745714100000|2025-04-27 00:35:00|150.36|149.66|150.39|149.69|150.5|149.8|150.26|149.56|283
1745714400000|2025-04-27 00:40:00|150.4|149.7|150.42|149.72|150.44|149.74|150.15|149.45|207
1745714700000|2025-04-27 00:45:00|150.43|149.73|150.33|149.63|150.47|149.77|150.33|149.63|132
1745715000000|2025-04-27 00:50:00|150.34|149.64|150.44|149.74|150.51|149.81|150.34|149.64|113
1745715300000|2025-04-27 00:55:00|150.43|149.73|150.14|149.44|150.43|149.73|150.13|149.43|155
1745715600000|2025-04-27 01:00:00|150.15|149.45|149.93|149.23|150.21|149.51|149.93|149.23|118
1745715900000|2025-04-27 01:05:00|149.94|149.24|149.9|149.2|150.09|149.39|149.81|149.11|176
1745716200000|2025-04-27 01:10:00|149.93|149.23|150.37|149.67|150.47|149.77|149.81|149.11|286
1745716500000|2025-04-27 01:15:00|150.36|149.66|150.18|149.48|150.63|149.93|150.17|149.47|373
1745716800000|2025-04-27 01:20:00|150.15|149.45|149.21|148.51|150.16|149.46|148.85|148.15|457
1745717100000|2025-04-27 01:25:00|149.2|148.5|148.87|148.17|149.2|148.5|148.72|148.02|374
1745717400000|2025-04-27 01:30:00|148.86|148.16|147.39|146.69|148.96|148.26|147.15|146.45|559
1745717700000|2025-04-27 01:35:00|147.42|146.72|148.2|147.5|148.24|147.54|147.4|146.7|536
1745718000000|2025-04-27 01:40:00|148.16|147.46|148.33|147.63|148.46|147.76|148.09|147.39|172
1745718300000|2025-04-27 01:45:00|148.34|147.64|147.88|147.18|148.37|147.67|147.86|147.16|250
1745718600000|2025-04-27 01:50:00|147.89|147.19|147.45|146.75|147.91|147.21|147.32|146.62|212
1745718900000|2025-04-27 01:55:00|147.46|146.76|146.81|146.11|147.47|146.77|146.64|145.94|420
1745719200000|2025-04-27 02:00:00|146.78|146.08|147.28|146.58|147.46|146.76|146.52|145.82|377
1745719500000|2025-04-27 02:05:00|147.29|146.59|147.28|146.58|147.42|146.72|147.19|146.49|205
1745719800000|2025-04-27 02:10:00|147.29|146.59|147.93|147.23|147.95|147.25|147.29|146.59|107
1745720100000|2025-04-27 02:15:00|147.94|147.24|147.95|147.25|148.17|147.47|147.75|147.05|166
1745720400000|2025-04-27 02:20:00|147.97|147.27|148.18|147.48|148.18|147.48|147.96|147.26|95
1745720700000|2025-04-27 02:25:00|148.17|147.47|148.12|147.42|148.23|147.53|148.12|147.42|62
1745721000000|2025-04-27 02:30:00|148.11|147.41|147.83|147.13|148.11|147.41|147.74|147.04|127
1745721300000|2025-04-27 02:35:00|147.87|147.17|147.68|146.98|148.03|147.33|147.68|146.98|91
1745721600000|2025-04-27 02:40:00|147.67|146.97|147.62|146.92|147.77|147.07|147.62|146.92|72
1745721900000|2025-04-27 02:45:00|147.63|146.93|146.8|146.1|147.64|146.94|146.76|146.06|131
1745722200000|2025-04-27 02:50:00|146.82|146.12|147.42|146.72|147.47|146.77|146.82|146.12|147
1745722500000|2025-04-27 02:55:00|147.43|146.73|147.52|146.82|147.54|146.84|147.43|146.73|41
1745722800000|2025-04-27 03:00:00|147.51|146.81|147.73|147.03|147.73|147.03|147.37|146.67|80
1745723100000|2025-04-27 03:05:00|147.74|147.04|147.88|147.18|147.95|147.25|147.74|147.04|57
1745723400000|2025-04-27 03:10:00|147.89|147.19|147.59|146.89|147.91|147.21|147.59|146.89|49
1745723700000|2025-04-27 03:15:00|147.58|146.88|147.44|146.74|147.77|147.07|147.44|146.74|81
1745724000000|2025-04-27 03:20:00|147.43|146.73|147.3|146.6|147.48|146.78|147.27|146.57|46
1745724300000|2025-04-27 03:25:00|147.29|146.59|147.15|146.45|147.29|146.59|147.07|146.37|76
1745724600000|2025-04-27 03:30:00|147.16|146.46|147.61|146.91|147.61|146.91|147.09|146.39|77
1745724900000|2025-04-27 03:35:00|147.62|146.92|147.64|146.94|147.64|146.94|147.54|146.84|28
1745725200000|2025-04-27 03:40:00|147.62|146.92|147.6|146.9|147.66|146.96|147.5|146.8|64
1745725500000|2025-04-27 03:45:00|147.59|146.89|147.65|146.95|147.74|147.04|147.57|146.87|45
1745725800000|2025-04-27 03:50:00|147.63|146.93|147.68|146.98|147.69|146.99|147.53|146.83|58
1745726100000|2025-04-27 03:55:00|147.69|146.99|147.92|147.22|147.92|147.22|147.69|146.99|37
1745726400000|2025-04-27 04:00:00|147.96|147.26|148.01|147.31|148.1|147.4|147.87|147.17|58
1745726700000|2025-04-27 04:05:00|147.99|147.29|147.98|147.28|147.99|147.29|147.84|147.14|54
1745727000000|2025-04-27 04:10:00|148.02|147.32|148.23|147.53|148.23|147.53|148.02|147.32|29
1745727300000|2025-04-27 04:15:00|148.24|147.54|148.01|147.31|148.24|147.54|147.94|147.24|81
1745727600000|2025-04-27 04:20:00|147.98|147.28|148.02|147.32|148.04|147.34|147.88|147.18|34
1745727900000|2025-04-27 04:25:00|148.03|147.33|148.01|147.31|148.04|147.34|147.95|147.25|54
1745728200000|2025-04-27 04:30:00|148.02|147.32|147.73|147.03|148.05|147.35|147.73|147.03|58
1745728500000|2025-04-27 04:35:00|147.71|147.01|147.57|146.87|147.8|147.1|147.57|146.87|67
1745728800000|2025-04-27 04:40:00|147.56|146.86|147.62|146.92|147.68|146.98|147.51|146.81|103
1745729100000|2025-04-27 04:45:00|147.61|146.91|147.53|146.83|147.68|146.98|147.52|146.82|44
1745729400000|2025-04-27 04:50:00|147.54|146.84|147.4|146.7|147.54|146.84|147.39|146.69|94
1745729700000|2025-04-27 04:55:00|147.41|146.71|146.91|146.21|147.51|146.81|146.91|146.21|72
1745730000000|2025-04-27 05:00:00|146.9|146.2|147.08|146.38|147.14|146.44|146.74|146.04|53
1745730300000|2025-04-27 05:05:00|147.07|146.37|147.2|146.5|147.26|146.56|146.88|146.18|63
1745730600000|2025-04-27 05:10:00|147.18|146.48|147.08|146.38|147.18|146.48|146.97|146.27|58
1745730900000|2025-04-27 05:15:00|147.07|146.37|146.99|146.29|147.19|146.49|146.99|146.29|89
1745731200000|2025-04-27 05:20:00|146.97|146.27|146.35|145.65|146.98|146.28|146.14|145.44|149
1745731500000|2025-04-27 05:25:00|146.36|145.66|146.23|145.53|146.37|145.67|146.05|145.35|397
1745731800000|2025-04-27 05:30:00|146.22|145.52|146.53|145.83|146.53|145.83|146.08|145.38|139
1745732100000|2025-04-27 05:35:00|146.52|145.82|146.54|145.84|146.62|145.92|146.4|145.7|116
1745732400000|2025-04-27 05:40:00|146.55|145.85|146.76|146.06|146.76|146.06|146.54|145.84|75
1745732700000|2025-04-27 05:45:00|146.78|146.08|146.89|146.19|146.89|146.19|146.75|146.05|45
1745733000000|2025-04-27 05:50:00|146.88|146.18|146.61|145.91|146.88|146.18|146.57|145.87|108
1745733300000|2025-04-27 05:55:00|146.6|145.9|146.68|145.98|146.7|146|146.57|145.87|86
1745733600000|2025-04-27 06:00:00|146.74|146.04|146.83|146.13|146.83|146.13|146.66|145.96|117
1745733900000|2025-04-27 06:05:00|146.86|146.16|146.98|146.28|146.98|146.28|146.86|146.16|102
1745734200000|2025-04-27 06:10:00|146.97|146.27|147.15|146.45|147.15|146.45|146.97|146.27|112
1745734500000|2025-04-27 06:15:00|147.14|146.44|147.09|146.39|147.15|146.45|147|146.3|82
1745734800000|2025-04-27 06:20:00|147.08|146.38|147.27|146.57|147.27|146.57|147.02|146.32|89
1745735100000|2025-04-27 06:25:00|147.26|146.56|147.27|146.57|147.29|146.59|147.18|146.48|101
1745735400000|2025-04-27 06:30:00|147.26|146.56|147.42|146.72|147.42|146.72|147.22|146.52|95
1745735700000|2025-04-27 06:35:00|147.41|146.71|147.29|146.59|147.44|146.74|147.29|146.59|59
1745736000000|2025-04-27 06:40:00|147.28|146.58|147.36|146.66|147.46|146.76|147.25|146.55|52
1745736300000|2025-04-27 06:45:00|147.34|146.64|147.15|146.45|147.34|146.64|147.12|146.42|57
1745736600000|2025-04-27 06:50:00|147.16|146.46|147.39|146.69|147.39|146.69|147.16|146.46|92
1745736900000|2025-04-27 06:55:00|147.38|146.68|147.43|146.73|147.46|146.76|147.35|146.65|43
1745737200000|2025-04-27 07:00:00|147.44|146.74|147.56|146.86|147.6|146.9|147.44|146.74|110
1745737500000|2025-04-27 07:05:00|147.58|146.88|147.4|146.7|147.6|146.9|147.39|146.69|98
1745737800000|2025-04-27 07:10:00|147.41|146.71|147.48|146.78|147.48|146.78|147.27|146.57|105
1745738100000|2025-04-27 07:15:00|147.51|146.81|147.75|147.05|147.75|147.05|147.51|146.81|52
1745738400000|2025-04-27 07:20:00|147.76|147.06|147.72|147.02|147.82|147.12|147.71|147.01|37
1745738700000|2025-04-27 07:25:00|147.71|147.01|147.86|147.16|147.93|147.23|147.71|147.01|58
1745739000000|2025-04-27 07:30:00|147.88|147.18|147.75|147.05|147.94|147.24|147.72|147.02|81
1745739300000|2025-04-27 07:35:00|147.76|147.06|148|147.3|148|147.3|147.75|147.05|105
1745739600000|2025-04-27 07:40:00|148.04|147.34|148.13|147.43|148.13|147.43|148.02|147.32|36
1745739900000|2025-04-27 07:45:00|148.12|147.42|148.07|147.37|148.12|147.42|147.91|147.21|116
1745740200000|2025-04-27 07:50:00|148.08|147.38|147.97|147.27|148.09|147.39|147.97|147.27|44
1745740500000|2025-04-27 07:55:00|147.98|147.28|147.87|147.17|147.99|147.29|147.85|147.15|56
1745740800000|2025-04-27 08:00:00|147.86|147.16|147.84|147.14|147.94|147.24|147.83|147.13|110
1745741100000|2025-04-27 08:05:00|147.85|147.15|147.98|147.28|147.98|147.28|147.81|147.11|44
1745741400000|2025-04-27 08:10:00|147.99|147.29|148.16|147.46|148.17|147.47|147.88|147.18|62
1745741700000|2025-04-27 08:15:00|148.15|147.45|148.35|147.65|148.54|147.84|148.13|147.43|111
1745742000000|2025-04-27 08:20:00|148.36|147.66|148.32|147.62|148.45|147.75|148.25|147.55|124
1745742300000|2025-04-27 08:25:00|148.31|147.61|148.48|147.78|148.48|147.78|148.27|147.57|104
1745742600000|2025-04-27 08:30:00|148.47|147.77|148.73|148.03|148.84|148.14|148.44|147.74|115
1745742900000|2025-04-27 08:35:00|148.72|148.02|148.69|147.99|148.79|148.09|148.69|147.99|42
1745743200000|2025-04-27 08:40:00|148.68|147.98|148.83|148.13|148.83|148.13|148.68|147.98|130
1745743500000|2025-04-27 08:45:00|148.84|148.14|148.91|148.21|148.99|148.29|148.84|148.14|143
1745743800000|2025-04-27 08:50:00|148.92|148.22|148.77|148.07|148.98|148.28|148.74|148.04|103
1745744100000|2025-04-27 08:55:00|148.78|148.08|148.79|148.09|148.87|148.17|148.74|148.04|116
1745744400000|2025-04-27 09:00:00|148.8|148.1|148.76|148.06|148.96|148.26|148.76|148.06|100
1745744700000|2025-04-27 09:05:00|148.78|148.08|148.71|148.01|148.93|148.23|148.7|148|62
1745745000000|2025-04-27 09:10:00|148.7|148|148.52|147.82|148.71|148.01|148.52|147.82|26
1745745300000|2025-04-27 09:15:00|148.51|147.81|148.88|148.18|148.88|148.18|148.51|147.81|71
1745745600000|2025-04-27 09:20:00|148.87|148.17|148.72|148.02|148.9|148.2|148.68|147.98|57
1745745900000|2025-04-27 09:25:00|148.74|148.04|148.68|147.98|148.76|148.06|148.68|147.98|58
1745746200000|2025-04-27 09:30:00|148.69|147.99|148.79|148.09|148.82|148.12|148.65|147.95|125
1745746500000|2025-04-27 09:35:00|148.8|148.1|148.81|148.11|148.81|148.11|148.64|147.94|57
1745746800000|2025-04-27 09:40:00|148.82|148.12|149.02|148.32|149.05|148.35|148.82|148.12|85
1745747100000|2025-04-27 09:45:00|149.01|148.31|148.96|148.26|149.02|148.32|148.89|148.19|95
1745747400000|2025-04-27 09:50:00|148.95|148.25|148.8|148.1|148.96|148.26|148.77|148.07|59
1745747700000|2025-04-27 09:55:00|148.79|148.09|148.8|148.1|148.84|148.14|148.75|148.05|46
1745748000000|2025-04-27 10:00:00|148.82|148.12|148.71|148.01|148.9|148.2|148.71|148.01|43
1745748300000|2025-04-27 10:05:00|148.7|148|148.75|148.05|148.83|148.13|148.67|147.97|57
1745748600000|2025-04-27 10:10:00|148.74|148.04|148.69|147.99|148.76|148.06|148.67|147.97|44
1745748900000|2025-04-27 10:15:00|148.68|147.98|148.66|147.96|148.77|148.07|148.66|147.96|87
1745749200000|2025-04-27 10:20:00|148.65|147.95|148.64|147.94|148.68|147.98|148.64|147.94|25
1745749500000|2025-04-27 10:25:00|148.66|147.96|148.62|147.92|148.7|148|148.62|147.92|33
1745749800000|2025-04-27 10:30:00|148.64|147.94|148.81|148.11|148.81|148.11|148.64|147.94|54
1745750100000|2025-04-27 10:35:00|148.8|148.1|148.48|147.78|148.81|148.11|148.48|147.78|40
1745750400000|2025-04-27 10:40:00|148.49|147.79|148.7|148|148.7|148|148.49|147.79|30
1745750700000|2025-04-27 10:45:00|148.69|147.99|148.88|148.18|148.88|148.18|148.69|147.99|49
1745751000000|2025-04-27 10:50:00|148.9|148.2|148.87|148.17|148.99|148.29|148.86|148.16|27
1745751300000|2025-04-27 10:55:00|148.86|148.16|148.97|148.27|148.97|148.27|148.84|148.14|70
1745751600000|2025-04-27 11:00:00|149.01|148.31|148.85|148.15|149.16|148.46|148.84|148.14|49
1745751900000|2025-04-27 11:05:00|148.84|148.14|148.58|147.88|148.87|148.17|148.58|147.88|102
1745752200000|2025-04-27 11:10:00|148.57|147.87|148.6|147.9|148.68|147.98|148.54|147.84|44
1745752500000|2025-04-27 11:15:00|148.59|147.89|148.76|148.06|148.76|148.06|148.55|147.85|63
1745752800000|2025-04-27 11:20:00|148.77|148.07|148.65|147.95|148.81|148.11|148.62|147.92|74
1745753100000|2025-04-27 11:25:00|148.66|147.96|148.76|148.06|148.91|148.21|148.66|147.96|73
1745753400000|2025-04-27 11:30:00|148.79|148.09|148.84|148.14|148.91|148.21|148.67|147.97|114
1745753700000|2025-04-27 11:35:00|148.82|148.12|148.71|148.01|148.89|148.19|148.71|148.01|89
1745754000000|2025-04-27 11:40:00|148.73|148.03|148.58|147.88|148.74|148.04|148.57|147.87|52
1745754300000|2025-04-27 11:45:00|148.57|147.87|148.69|147.99|148.72|148.02|148.57|147.87|72
1745754600000|2025-04-27 11:50:00|148.68|147.98|148.65|147.95|148.77|148.07|148.65|147.95|78
1745754900000|2025-04-27 11:55:00|148.64|147.94|148.4|147.7|148.64|147.94|148.4|147.7|56
1745755200000|2025-04-27 12:00:00|148.41|147.71|148.23|147.53|148.51|147.81|148.2|147.5|57
1745755500000|2025-04-27 12:05:00|148.21|147.51|148.04|147.34|148.24|147.54|148.03|147.33|41
1745755800000|2025-04-27 12:10:00|148.05|147.35|148.05|147.35|148.18|147.48|148.01|147.31|71
1745756100000|2025-04-27 12:15:00|148.04|147.34|148.27|147.57|148.27|147.57|147.96|147.26|66
1745756400000|2025-04-27 12:20:00|148.28|147.58|148.26|147.56|148.36|147.66|148.22|147.52|47
1745756700000|2025-04-27 12:25:00|148.24|147.54|147.87|147.17|148.24|147.54|147.86|147.16|90
1745757000000|2025-04-27 12:30:00|147.83|147.13|147.78|147.08|147.86|147.16|147.72|147.02|59
1745757300000|2025-04-27 12:35:00|147.77|147.07|148.04|147.34|148.06|147.36|147.72|147.02|111
1745757600000|2025-04-27 12:40:00|148.01|147.31|148.34|147.64|148.37|147.67|147.89|147.19|108
1745757900000|2025-04-27 12:45:00|148.33|147.63|148.53|147.83|149.38|148.68|148.33|147.63|281
1745758200000|2025-04-27 12:50:00|148.55|147.85|148.68|147.98|148.72|148.02|148.27|147.57|140
1745758500000|2025-04-27 12:55:00|148.67|147.97|148.24|147.54|148.67|147.97|148.18|147.48|137
1745758800000|2025-04-27 13:00:00|148.23|147.53|148.6|147.9|148.61|147.91|148.22|147.52|120
1745759100000|2025-04-27 13:05:00|148.61|147.91|147.95|147.25|148.61|147.91|147.47|146.77|266
1745759400000|2025-04-27 13:10:00|147.91|147.21|148.45|147.75|148.57|147.87|147.88|147.18|151
1745759700000|2025-04-27 13:15:00|148.44|147.74|148.52|147.82|148.57|147.87|148.1|147.4|131
1745760000000|2025-04-27 13:20:00|148.51|147.81|148.11|147.41|148.56|147.86|148.11|147.41|85
1745760300000|2025-04-27 13:25:00|148.1|147.4|148.2|147.5|148.23|147.53|147.84|147.14|76
1745760600000|2025-04-27 13:30:00|148.21|147.51|149.17|148.47|149.18|148.48|148.2|147.5|140
1745760900000|2025-04-27 13:35:00|149.18|148.48|149.06|148.36|149.27|148.57|148.93|148.23|195
1745761200000|2025-04-27 13:40:00|149.07|148.37|149.26|148.56|149.27|148.57|148.96|148.26|166
1745761500000|2025-04-27 13:45:00|149.25|148.55|149.39|148.69|149.78|149.08|149.14|148.44|256
1745761800000|2025-04-27 13:50:00|149.37|148.67|149.14|148.44|149.38|148.68|149.05|148.35|118
1745762100000|2025-04-27 13:55:00|149.15|148.45|149.51|148.81|149.63|148.93|149.13|148.43|263
1745762400000|2025-04-27 14:00:00|149.5|148.8|149.29|148.59|149.77|149.07|149.28|148.58|134
1745762700000|2025-04-27 14:05:00|149.3|148.6|149.39|148.69|149.51|148.81|149.28|148.58|178
1745763000000|2025-04-27 14:10:00|149.38|148.68|149.23|148.53|149.45|148.75|149.19|148.49|136
1745763300000|2025-04-27 14:15:00|149.24|148.54|150.11|149.41|150.11|149.41|149.24|148.54|203
1745763600000|2025-04-27 14:20:00|150.09|149.39|149.78|149.08|150.09|149.39|149.75|149.05|122
1745763900000|2025-04-27 14:25:00|149.77|149.07|149.82|149.12|150.01|149.31|149.77|149.07|92
1745764200000|2025-04-27 14:30:00|149.81|149.11|149.82|149.12|149.95|149.25|149.79|149.09|109
1745764500000|2025-04-27 14:35:00|149.81|149.11|150.03|149.33|150.13|149.43|149.8|149.1|123
1745764800000|2025-04-27 14:40:00|150.04|149.34|149.81|149.11|150.04|149.34|149.81|149.11|98
1745765100000|2025-04-27 14:45:00|149.8|149.1|149.61|148.91|149.84|149.14|149.53|148.83|139
1745765400000|2025-04-27 14:50:00|149.62|148.92|149.5|148.8|149.67|148.97|149.5|148.8|99
1745765700000|2025-04-27 14:55:00|149.46|148.76|149.39|148.69|149.51|148.81|149.36|148.66|58
1745766000000|2025-04-27 15:00:00|149.38|148.68|149.27|148.57|149.55|148.85|149.27|148.57|134
1745766300000|2025-04-27 15:05:00|149.26|148.56|149.19|148.49|149.27|148.57|149.09|148.39|152
1745766600000|2025-04-27 15:10:00|149.18|148.48|149.53|148.83|149.59|148.89|149.15|148.45|146
1745766900000|2025-04-27 15:15:00|149.54|148.84|150.04|149.34|150.04|149.34|149.49|148.79|180
1745767200000|2025-04-27 15:20:00|150.03|149.33|149.78|149.08|150.04|149.34|149.76|149.06|109
1745767500000|2025-04-27 15:25:00|149.79|149.09|149.17|148.47|149.79|149.09|149.17|148.47|78
1745767800000|2025-04-27 15:30:00|149.18|148.48|149.58|148.88|149.58|148.88|149.18|148.48|128
1745768100000|2025-04-27 15:35:00|149.57|148.87|149.39|148.69|149.64|148.94|149.37|148.67|95
1745768400000|2025-04-27 15:40:00|149.4|148.7|149.36|148.66|149.5|148.8|149.34|148.64|56
1745768700000|2025-04-27 15:45:00|149.37|148.67|149.47|148.77|149.49|148.79|149.34|148.64|95
1745769000000|2025-04-27 15:50:00|149.46|148.76|149.5|148.8|149.52|148.82|149.32|148.62|87
1745769300000|2025-04-27 15:55:00|149.51|148.81|149.46|148.76|149.55|148.85|149.43|148.73|79
1745769600000|2025-04-27 16:00:00|149.45|148.75|149.71|149.01|149.73|149.03|149.44|148.74|91
1745769900000|2025-04-27 16:05:00|149.7|149|149.83|149.13|149.88|149.18|149.47|148.77|154
1745770200000|2025-04-27 16:10:00|149.82|149.12|149.77|149.07|149.84|149.14|149.74|149.04|63
1745770500000|2025-04-27 16:15:00|149.76|149.06|149.31|148.61|149.76|149.06|149.25|148.55|149
1745770800000|2025-04-27 16:20:00|149.3|148.6|149.26|148.56|149.44|148.74|149.26|148.56|67
1745771100000|2025-04-27 16:25:00|149.25|148.55|149.1|148.4|149.27|148.57|149.1|148.4|106
1745771400000|2025-04-27 16:30:00|149.09|148.39|148.73|148.03|149.12|148.42|148.73|148.03|124
1745771700000|2025-04-27 16:35:00|148.74|148.04|148.94|148.24|148.95|148.25|148.67|147.97|159
1745772000000|2025-04-27 16:40:00|148.93|148.23|149.2|148.5|149.2|148.5|148.86|148.16|100
1745772300000|2025-04-27 16:45:00|149.18|148.48|149.34|148.64|149.34|148.64|149.13|148.43|129
1745772600000|2025-04-27 16:50:00|149.35|148.65|149.06|148.36|149.39|148.69|149.03|148.33|72
1745772900000|2025-04-27 16:55:00|149.05|148.35|149|148.3|149.06|148.36|148.67|147.97|165
1745773200000|2025-04-27 17:00:00|148.99|148.29|149.04|148.34|149.04|148.34|148.82|148.12|167
1745773500000|2025-04-27 17:05:00|149.03|148.33|149.13|148.43|149.21|148.51|148.95|148.25|132
1745773800000|2025-04-27 17:10:00|149.11|148.41|149.34|148.64|149.39|148.69|149.08|148.38|107
1745774100000|2025-04-27 17:15:00|149.35|148.65|149.46|148.76|149.57|148.87|149.33|148.63|167
1745774400000|2025-04-27 17:20:00|149.49|148.79|149.61|148.91|149.65|148.95|149.49|148.79|144
1745774700000|2025-04-27 17:25:00|149.6|148.9|149.44|148.74|149.64|148.94|149.44|148.74|79
1745775000000|2025-04-27 17:30:00|149.45|148.75|149.36|148.66|149.49|148.79|149.36|148.66|53
1745775300000|2025-04-27 17:35:00|149.32|148.62|149.2|148.5|149.32|148.62|149.14|148.44|77
1745775600000|2025-04-27 17:40:00|149.19|148.49|149.45|148.75|149.52|148.82|149.18|148.48|80
1745775900000|2025-04-27 17:45:00|149.46|148.76|149.5|148.8|149.52|148.82|149.37|148.67|58
1745776200000|2025-04-27 17:50:00|149.49|148.79|149.52|148.82|149.54|148.84|149.44|148.74|57
1745776500000|2025-04-27 17:55:00|149.53|148.83|149.58|148.88|149.61|148.91|149.49|148.79|31
1745776800000|2025-04-27 18:00:00|149.59|148.89|149.58|148.88|149.59|148.89|149.36|148.66|58
1745777100000|2025-04-27 18:05:00|149.57|148.87|149.76|149.06|149.77|149.07|149.57|148.87|57
1745777400000|2025-04-27 18:10:00|149.75|149.05|149.87|149.17|149.88|149.18|149.75|149.05|74
1745777700000|2025-04-27 18:15:00|149.88|149.18|149.92|149.22|150.1|149.4|149.88|149.18|114
1745778000000|2025-04-27 18:20:00|149.91|149.21|150|149.3|150.01|149.31|149.9|149.2|84
1745778300000|2025-04-27 18:25:00|149.99|149.29|150.14|149.44|150.17|149.47|149.97|149.27|90
1745778600000|2025-04-27 18:30:00|150.15|149.45|150.28|149.58|150.36|149.66|150.09|149.39|114
1745778900000|2025-04-27 18:35:00|150.27|149.57|150.2|149.5|150.27|149.57|150.18|149.48|46
1745779200000|2025-04-27 18:40:00|150.22|149.52|150.45|149.75|150.58|149.88|150.22|149.52|87
1745779500000|2025-04-27 18:45:00|150.44|149.74|150.38|149.68|150.57|149.87|150.38|149.68|115
1745779800000|2025-04-27 18:50:00|150.37|149.67|150.28|149.58|150.38|149.68|150.28|149.58|33
1745780100000|2025-04-27 18:55:00|150.29|149.59|150.19|149.49|150.3|149.6|150.18|149.48|24
1745780400000|2025-04-27 19:00:00|150.2|149.5|150.14|149.44|150.32|149.62|150.14|149.44|94
1745780700000|2025-04-27 19:05:00|150.15|149.45|150.17|149.47|150.27|149.57|150.11|149.41|48
1745781000000|2025-04-27 19:10:00|150.18|149.48|150.06|149.36|150.18|149.48|150.06|149.36|21
1745781300000|2025-04-27 19:15:00|150.04|149.34|150.05|149.35|150.12|149.42|149.93|149.23|63
1745781600000|2025-04-27 19:20:00|150.04|149.34|150.08|149.38|150.1|149.4|149.92|149.22|66
1745781900000|2025-04-27 19:25:00|150.09|149.39|150.29|149.59|150.33|149.63|150.09|149.39|28
1745782200000|2025-04-27 19:30:00|150.28|149.58|150.89|148.69|151.01|149.62|150.26|148.58|83
1745782500000|2025-04-27 19:35:00|150.9|148.7|151.1|148.9|151.1|148.9|150.8|148.6|70
1745782800000|2025-04-27 19:40:00|151.12|148.92|150.95|148.75|151.12|148.92|150.92|148.72|63
1745783100000|2025-04-27 19:45:00|150.94|148.74|151.02|148.82|151.14|148.94|150.94|148.74|90
1745783400000|2025-04-27 19:50:00|151.03|148.83|151.18|148.98|151.19|148.99|150.98|148.78|53
1745783700000|2025-04-27 19:55:00|151.19|148.99|151.17|148.97|151.2|149|151.08|148.88|60
1745784000000|2025-04-27 20:00:00|151.18|148.98|150.8|148.6|151.19|148.99|150.79|148.59|66
1745784300000|2025-04-27 20:05:00|150.81|148.61|150.67|148.47|151.09|148.89|150.6|148.4|116
1745784600000|2025-04-27 20:10:00|150.68|148.48|150.76|148.56|150.76|148.56|150.62|148.42|71
1745784900000|2025-04-27 20:15:00|150.75|148.55|150.55|148.35|150.78|148.58|150.53|148.33|75
1745785200000|2025-04-27 20:20:00|150.54|148.34|150.28|148.08|150.54|148.34|150.26|148.06|115
1745785500000|2025-04-27 20:25:00|150.27|148.07|150.26|148.06|150.29|148.09|150.16|147.96|61
1745785800000|2025-04-27 20:30:00|150.27|148.07|150.45|148.25|150.45|148.25|150.27|148.07|97
1745786100000|2025-04-27 20:35:00|150.48|148.28|150.46|148.26|150.51|148.31|150.3|148.1|65
1745786400000|2025-04-27 20:40:00|150.45|148.25|150.3|148.1|150.49|148.29|150.3|148.1|72
1745786700000|2025-04-27 20:45:00|150.29|148.09|150.37|148.17|150.42|148.22|150.17|147.97|81
1745787000000|2025-04-27 20:50:00|150.38|148.18|150.28|148.08|150.54|148.34|150.26|148.06|63
1745787300000|2025-04-27 20:55:00|150.27|148.07|149.97|147.77|150.27|148.07|149.97|147.77|73
1745787600000|2025-04-27 21:00:00|149.96|147.76|148.93|148.23|149.96|148.37|148.93|147.58|107
1745787900000|2025-04-27 21:05:00|148.95|148.25|149.09|148.39|149.09|148.39|148.92|148.22|61
1745788200000|2025-04-27 21:10:00|149.07|148.37|149.13|148.43|149.15|148.45|149.07|148.37|20
1745788500000|2025-04-27 21:15:00|149.11|148.41|149.33|148.63|149.33|148.63|149.07|148.37|54
1745788800000|2025-04-27 21:20:00|149.34|148.64|149.46|148.76|149.47|148.77|149.34|148.64|27
1745789100000|2025-04-27 21:25:00|149.47|148.77|149.49|148.79|149.53|148.83|149.47|148.77|18
1745789400000|2025-04-27 21:30:00|149.5|148.8|149.5|148.8|149.54|148.84|149.5|148.8|25
1745789700000|2025-04-27 21:35:00|149.52|148.82|149.56|148.86|149.56|148.86|149.51|148.81|15
1745790000000|2025-04-27 21:40:00|149.6|148.9|149.97|149.27|149.97|149.27|149.6|148.9|77
1745790300000|2025-04-27 21:45:00|149.98|149.28|149.95|149.25|150.1|149.4|149.87|149.17|104
1745790600000|2025-04-27 21:50:00|149.96|149.26|149.85|149.15|150.07|149.37|149.84|149.14|62
1745790900000|2025-04-27 21:55:00|149.84|149.14|149.75|149.05|149.9|149.2|149.75|149.05|54
1745791200000|2025-04-27 22:00:00|149.74|149.04|149.31|148.61|149.74|149.04|149.31|148.61|162
1745791500000|2025-04-27 22:05:00|149.3|148.6|149.21|148.51|149.44|148.74|149.17|148.47|115
1745791800000|2025-04-27 22:10:00|149.2|148.5|148.96|148.26|149.21|148.51|148.96|148.26|107
1745792100000|2025-04-27 22:15:00|148.97|148.27|149.23|148.53|149.24|148.54|148.93|148.23|137
1745792400000|2025-04-27 22:20:00|149.24|148.54|149.19|148.49|149.25|148.55|148.97|148.27|123
1745792700000|2025-04-27 22:25:00|149.2|148.5|148.8|148.1|149.22|148.52|148.8|148.1|141
1745793000000|2025-04-27 22:30:00|148.77|148.07|148.56|147.86|148.77|148.07|148.28|147.58|215
1745793300000|2025-04-27 22:35:00|148.57|147.87|148.52|147.82|148.72|148.02|148.44|147.74|118
1745793600000|2025-04-27 22:40:00|148.53|147.83|148.95|148.25|148.95|148.25|148.53|147.83|89
1745793900000|2025-04-27 22:45:00|148.94|148.24|148.83|148.13|148.94|148.24|148.79|148.09|120
1745794200000|2025-04-27 22:50:00|148.84|148.14|148.95|148.25|148.97|148.27|148.82|148.12|120
1745794500000|2025-04-27 22:55:00|148.94|148.24|148.96|148.26|149|148.3|148.91|148.21|76
1745794800000|2025-04-27 23:00:00|148.95|148.25|148.84|148.14|148.95|148.25|148.69|147.99|126
1745795100000|2025-04-27 23:05:00|148.85|148.15|148.55|147.85|148.85|148.15|148.51|147.81|97
1745795400000|2025-04-27 23:10:00|148.54|147.84|148.51|147.81|148.74|148.04|148.45|147.75|123
1745795700000|2025-04-27 23:15:00|148.52|147.82|148.78|148.08|148.78|148.08|148.41|147.71|101
1745796000000|2025-04-27 23:20:00|148.76|148.06|148.66|147.96|148.83|148.13|148.64|147.94|104
1745796300000|2025-04-27 23:25:00|148.67|147.97|148.7|148|148.8|148.1|148.64|147.94|71
1745796600000|2025-04-27 23:30:00|148.69|147.99|148.9|148.2|148.92|148.22|148.66|147.96|112
1745796900000|2025-04-27 23:35:00|148.91|148.21|149.01|148.31|149.01|148.31|148.88|148.18|65
1745797200000|2025-04-27 23:40:00|149.02|148.32|148.64|147.94|149.02|148.32|148.63|147.93|55
1745797500000|2025-04-27 23:45:00|148.63|147.93|148.48|147.78|148.78|148.08|148.48|147.78|82
1745797800000|2025-04-27 23:50:00|148.47|147.77|148.6|147.9|148.6|147.9|148.44|147.74|73
1745798100000|2025-04-27 23:55:00|148.58|147.88|148.4|147.7|148.69|147.99|148.39|147.69|99
1745798400000|2025-04-28 00:00:00|148.41|147.71|148.19|147.49|148.5|147.8|148.16|147.46|130
1745798700000|2025-04-28 00:05:00|148.2|147.5|147.88|147.18|148.28|147.58|147.51|146.81|286
1745799000000|2025-04-28 00:10:00|147.87|147.17|147.73|147.03|148|147.3|147.54|146.84|247
1745799300000|2025-04-28 00:15:00|147.74|147.04|147.97|147.27|148.03|147.33|147.7|147|198
1745799600000|2025-04-28 00:20:00|147.99|147.29|147.63|146.93|148.17|147.47|147.26|146.56|328
1745799900000|2025-04-28 00:25:00|147.61|146.91|147.96|147.26|147.96|147.26|147.56|146.86|232
1745800200000|2025-04-28 00:30:00|147.95|147.25|148.39|147.69|148.9|148.2|147.94|147.24|305
1745800500000|2025-04-28 00:35:00|148.4|147.7|148.41|147.71|148.57|147.87|148.3|147.6|202
1745800800000|2025-04-28 00:40:00|148.42|147.72|148.19|147.49|148.49|147.79|148.19|147.49|142
1745801100000|2025-04-28 00:45:00|148.21|147.51|147.65|146.95|148.22|147.52|147.65|146.95|227
1745801400000|2025-04-28 00:50:00|147.66|146.96|147.73|147.03|147.89|147.19|147.57|146.87|160
1745801700000|2025-04-28 00:55:00|147.72|147.02|147.51|146.81|147.72|147.02|147.51|146.81|53
1745802000000|2025-04-28 01:00:00|147.5|146.8|147.73|147.03|147.78|147.08|147.11|146.41|202
1745802300000|2025-04-28 01:05:00|147.72|147.02|147.24|146.54|147.77|147.07|147.11|146.41|299
1745802600000|2025-04-28 01:10:00|147.23|146.53|147.37|146.67|147.38|146.68|147.12|146.42|233
1745802900000|2025-04-28 01:15:00|147.34|146.64|147.03|146.33|147.39|146.69|146.96|146.26|178
1745803200000|2025-04-28 01:20:00|147.04|146.34|146.54|145.84|147.05|146.35|146.52|145.82|273
1745803500000|2025-04-28 01:25:00|146.55|145.85|146.52|145.82|146.79|146.09|146.48|145.78|127
1745803800000|2025-04-28 01:30:00|146.51|145.81|145.7|145|146.64|145.94|145.67|144.97|253
1745804100000|2025-04-28 01:35:00|145.71|145.01|145.41|144.71|145.88|145.18|145.25|144.55|386
1745804400000|2025-04-28 01:40:00|145.42|144.72|145.47|144.77|145.73|145.03|145.15|144.45|285
1745804700000|2025-04-28 01:45:00|145.48|144.78|145.67|144.97|145.88|145.18|145.46|144.76|244
1745805000000|2025-04-28 01:50:00|145.68|144.98|145.65|144.95|145.76|145.06|145.48|144.78|257
1745805300000|2025-04-28 01:55:00|145.62|144.92|145.5|144.8|145.76|145.06|145.47|144.77|148
1745805600000|2025-04-28 02:00:00|145.49|144.79|145.76|145.06|145.97|145.27|145.23|144.53|341
1745805900000|2025-04-28 02:05:00|145.77|145.07|146|145.3|146.15|145.45|145.77|145.07|266
1745806200000|2025-04-28 02:10:00|145.99|145.29|145.67|144.97|145.99|145.29|145.67|144.97|174
1745806500000|2025-04-28 02:15:00|145.68|144.98|146.16|145.46|146.18|145.48|145.68|144.98|274
1745806800000|2025-04-28 02:20:00|146.18|145.48|146.41|145.71|146.5|145.8|146.07|145.37|238
1745807100000|2025-04-28 02:25:00|146.4|145.7|146.26|145.56|146.45|145.75|146.26|145.56|137
1745807400000|2025-04-28 02:30:00|146.25|145.55|146.41|145.71|146.6|145.9|146.21|145.51|222
1745807700000|2025-04-28 02:35:00|146.42|145.72|146.16|145.46|146.46|145.76|146.15|145.45|123
1745808000000|2025-04-28 02:40:00|146.15|145.45|146.32|145.62|146.33|145.63|146.11|145.41|190
1745808300000|2025-04-28 02:45:00|146.33|145.63|146.52|145.82|146.55|145.85|146.3|145.6|133
1745808600000|2025-04-28 02:50:00|146.51|145.81|146.59|145.89|146.68|145.98|146.49|145.79|310
1745808900000|2025-04-28 02:55:00|146.6|145.9|146.57|145.87|146.61|145.91|146.43|145.73|133
1745809200000|2025-04-28 03:00:00|146.58|145.88|146.29|145.59|146.69|145.99|146.21|145.51|190
1745809500000|2025-04-28 03:05:00|146.28|145.58|146.2|145.5|146.29|145.59|146.12|145.42|109
1745809800000|2025-04-28 03:10:00|146.17|145.47|146.36|145.66|146.39|145.69|146.17|145.47|109
1745810100000|2025-04-28 03:15:00|146.34|145.64|146.9|146.2|146.91|146.21|146.32|145.62|228
1745810400000|2025-04-28 03:20:00|146.91|146.21|147.56|146.86|147.64|146.94|146.9|146.2|262
1745810700000|2025-04-28 03:25:00|147.55|146.85|147.83|147.13|147.92|147.22|147.52|146.82|177
1745811000000|2025-04-28 03:30:00|147.84|147.14|149.16|148.46|150|149.3|147.78|147.08|512
1745811300000|2025-04-28 03:35:00|149.14|148.44|149.19|148.49|149.2|148.5|148.89|148.19|439
1745811600000|2025-04-28 03:40:00|149.15|148.45|149.02|148.32|149.18|148.48|148.62|147.92|290
1745811900000|2025-04-28 03:45:00|149|148.3|148.95|148.25|149.16|148.46|148.72|148.02|195
1745812200000|2025-04-28 03:50:00|148.94|148.24|148.98|148.28|149.02|148.32|148.86|148.16|282
1745812500000|2025-04-28 03:55:00|148.97|148.27|148.9|148.2|149.16|148.46|148.9|148.2|219
1745812800000|2025-04-28 04:00:00|148.91|148.21|149.34|148.64|149.39|148.69|148.91|148.21|317
1745813100000|2025-04-28 04:05:00|149.33|148.63|149.12|148.42|149.39|148.69|149.12|148.42|164
1745813400000|2025-04-28 04:10:00|149.13|148.43|149.57|148.87|149.69|148.99|149.12|148.42|157
1745813700000|2025-04-28 04:15:00|149.58|148.88|149.61|148.91|149.61|148.91|149.33|148.63|226
1745814000000|2025-04-28 04:20:00|149.62|148.92|149.62|148.92|149.72|149.02|149.44|148.74|148
1745814300000|2025-04-28 04:25:00|149.61|148.91|149.93|149.23|149.93|149.23|149.61|148.91|93
1745814600000|2025-04-28 04:30:00|149.94|149.24|149.58|148.88|149.94|149.24|149.56|148.86|192
1745814900000|2025-04-28 04:35:00|149.57|148.87|149.68|148.98|149.81|149.11|149.55|148.85|128
1745815200000|2025-04-28 04:40:00|149.67|148.97|149.37|148.67|149.67|148.97|149.36|148.66|65
1745815500000|2025-04-28 04:45:00|149.36|148.66|149.33|148.63|149.55|148.85|149.31|148.61|136
1745815800000|2025-04-28 04:50:00|149.32|148.62|149.09|148.39|149.37|148.67|149.09|148.39|129
1745816100000|2025-04-28 04:55:00|149.1|148.4|149.18|148.48|149.18|148.48|149.03|148.33|95
1745816400000|2025-04-28 05:00:00|149.17|148.47|149.16|148.46|149.41|148.71|149.13|148.43|94
1745816700000|2025-04-28 05:05:00|149.17|148.47|149.6|148.9|149.67|148.97|149.16|148.46|101
1745817000000|2025-04-28 05:10:00|149.61|148.91|149.65|148.95|149.79|149.09|149.6|148.9|91
1745817300000|2025-04-28 05:15:00|149.66|148.96|149.78|149.08|149.78|149.08|149.52|148.82|153
1745817600000|2025-04-28 05:20:00|149.77|149.07|149.64|148.94|149.86|149.16|149.55|148.85|169
1745817900000|2025-04-28 05:25:00|149.63|148.93|149.74|149.04|150.17|149.47|149.5|148.8|180
1745818200000|2025-04-28 05:30:00|149.75|149.05|149.63|148.93|149.94|149.24|149.54|148.84|182
1745818500000|2025-04-28 05:35:00|149.59|148.89|149.43|148.73|149.59|148.89|149.39|148.69|88
1745818800000|2025-04-28 05:40:00|149.42|148.72|149.68|148.98|149.69|148.99|149.4|148.7|68
1745819100000|2025-04-28 05:45:00|149.69|148.99|149.77|149.07|149.79|149.09|149.58|148.88|116
1745819400000|2025-04-28 05:50:00|149.78|149.08|150.07|149.37|150.07|149.37|149.7|149|99
1745819700000|2025-04-28 05:55:00|150.06|149.36|150.2|149.5|150.23|149.53|149.96|149.26|153
1745820000000|2025-04-28 06:00:00|150.18|149.48|150.41|149.71|150.41|149.71|150.18|149.48|154
1745820300000|2025-04-28 06:05:00|150.42|149.72|150.44|149.74|150.44|149.74|150.37|149.67|101
1745820600000|2025-04-28 06:10:00|150.43|149.73|150.42|149.72|150.48|149.78|150.28|149.58|93
1745820900000|2025-04-28 06:15:00|150.41|149.71|150.45|149.75|150.46|149.76|150.17|149.47|159
1745821200000|2025-04-28 06:20:00|150.46|149.76|150.19|149.49|150.54|149.84|150.18|149.48|94
1745821500000|2025-04-28 06:25:00|150.2|149.5|150.18|149.48|150.26|149.56|150.09|149.39|89
1745821800000|2025-04-28 06:30:00|150.19|149.49|150.41|149.71|150.45|149.75|150.19|149.49|67
1745822100000|2025-04-28 06:35:00|150.42|149.72|150.84|150.14|150.94|150.24|150.42|149.72|125
1745822400000|2025-04-28 06:40:00|150.85|150.15|151.71|151.01|151.79|151.09|150.85|150.15|213
1745822700000|2025-04-28 06:45:00|151.7|151|151.31|150.61|151.71|151.01|151.19|150.49|214
1745823000000|2025-04-28 06:50:00|151.32|150.62|151.08|150.38|151.35|150.65|151.03|150.33|101
1745823300000|2025-04-28 06:55:00|151.04|150.34|151.21|150.51|151.31|150.61|150.99|150.29|106
1745823600000|2025-04-28 07:00:00|151.22|150.52|151.03|150.33|151.47|150.77|151.01|150.31|106
1745823900000|2025-04-28 07:05:00|151.04|150.34|151.31|150.61|151.4|150.7|151.03|150.33|141
1745824200000|2025-04-28 07:10:00|151.32|150.62|151.12|150.42|151.34|150.64|151.07|150.37|59
1745824500000|2025-04-28 07:15:00|151.13|150.43|151.47|150.77|151.49|150.79|151.08|150.38|92
1745824800000|2025-04-28 07:20:00|151.48|150.78|151.83|151.13|151.83|151.13|151.48|150.78|81
1745825100000|2025-04-28 07:25:00|151.85|151.15|151.81|151.11|151.92|151.22|151.73|151.03|138
1745825400000|2025-04-28 07:30:00|151.8|151.1|151.72|151.02|151.85|151.15|151.66|150.96|147
1745825700000|2025-04-28 07:35:00|151.73|151.03|151.52|150.82|151.75|151.05|151.51|150.81|98
1745826000000|2025-04-28 07:40:00|151.53|150.83|151.57|150.87|151.68|150.98|151.52|150.82|148
1745826300000|2025-04-28 07:45:00|151.56|150.86|151.42|150.72|151.64|150.94|151.4|150.7|97
1745826600000|2025-04-28 07:50:00|151.41|150.71|151.57|150.87|151.57|150.87|151.41|150.71|48
1745826900000|2025-04-28 07:55:00|151.58|150.88|151.53|150.83|151.58|150.88|151.44|150.74|66
1745827200000|2025-04-28 08:00:00|151.54|150.84|151.64|150.94|151.64|150.94|151.54|150.84|34
1745827500000|2025-04-28 08:05:00|151.65|150.95|151.52|150.82|151.8|151.1|151.39|150.69|110
1745827800000|2025-04-28 08:10:00|151.53|150.83|151.66|150.96|151.78|151.08|151.53|150.83|67
1745828100000|2025-04-28 08:15:00|151.67|150.97|151.65|150.95|151.91|151.21|151.65|150.95|89
1745828400000|2025-04-28 08:20:00|151.66|150.96|151.5|150.8|151.66|150.96|151.41|150.71|53
1745828700000|2025-04-28 08:25:00|151.52|150.82|151.82|151.12|151.82|151.12|151.52|150.82|65
1745829000000|2025-04-28 08:30:00|151.83|151.13|151.84|151.14|151.9|151.2|151.78|151.08|79
1745829300000|2025-04-28 08:35:00|151.83|151.13|151.77|151.07|151.91|151.21|151.75|151.05|71
1745829600000|2025-04-28 08:40:00|151.76|151.06|152.08|151.38|152.15|151.45|151.75|151.05|119
1745829900000|2025-04-28 08:45:00|152.09|151.39|151.72|151.02|152.13|151.43|151.72|151.02|95
1745830200000|2025-04-28 08:50:00|151.73|151.03|151.63|150.93|151.77|151.07|151.58|150.88|67
1745830500000|2025-04-28 08:55:00|151.64|150.94|151.91|151.21|151.91|151.21|151.64|150.94|51
1745830800000|2025-04-28 09:00:00|151.92|151.22|152.18|151.48|152.3|151.6|151.92|151.22|141
1745831100000|2025-04-28 09:05:00|152.19|151.49|151.92|151.22|152.26|151.56|151.88|151.18|109
1745831400000|2025-04-28 09:10:00|151.93|151.23|151.8|151.1|152|151.3|151.75|151.05|106
1745831700000|2025-04-28 09:15:00|151.79|151.09|151.84|151.14|151.88|151.18|151.76|151.06|70
1745832000000|2025-04-28 09:20:00|151.85|151.15|151.84|151.14|151.85|151.15|151.79|151.09|50
1745832300000|2025-04-28 09:25:00|151.85|151.15|151.86|151.16|152.03|151.33|151.75|151.05|80
1745832600000|2025-04-28 09:30:00|151.85|151.15|152.13|151.43|152.15|151.45|151.85|151.15|110
1745832900000|2025-04-28 09:35:00|152.1|151.4|152.13|151.43|152.15|151.45|152.06|151.36|49
1745833200000|2025-04-28 09:40:00|152.12|151.42|152.17|151.47|152.23|151.53|152.09|151.39|169
1745833500000|2025-04-28 09:45:00|152.15|151.45|152.1|151.4|152.2|151.5|151.9|151.2|269
1745833800000|2025-04-28 09:50:00|152.09|151.39|152.08|151.38|152.24|151.54|152.08|151.38|152
1745834100000|2025-04-28 09:55:00|152.06|151.36|152.01|151.31|152.08|151.38|151.98|151.28|79
1745834400000|2025-04-28 10:00:00|152.02|151.32|151.91|151.21|152.23|151.53|151.91|151.21|146
1745834700000|2025-04-28 10:05:00|151.92|151.22|151.88|151.18|152.92|152.22|149.65|148.95|542
1745835000000|2025-04-28 10:10:00|151.89|151.19|151.83|151.13|152.13|151.43|151.59|150.89|211
1745835300000|2025-04-28 10:15:00|151.82|151.12|151.49|150.79|151.83|151.13|151.09|150.39|174
1745835600000|2025-04-28 10:20:00|151.46|150.76|151.31|150.61|152.26|151.56|150.72|150.02|351
1745835900000|2025-04-28 10:25:00|151.28|150.58|152.05|151.35|153.1|152.4|151.18|150.48|442
1745836200000|2025-04-28 10:30:00|152.04|151.34|152.82|152.12|152.88|152.18|151.92|151.22|493
1745836500000|2025-04-28 10:35:00|152.83|152.13|153.21|152.51|153.24|152.54|152.57|151.87|301
1745836800000|2025-04-28 10:40:00|153.19|152.49|153.52|152.82|153.7|153|153.09|152.39|262
1745837100000|2025-04-28 10:45:00|153.5|152.8|153.22|152.52|153.61|152.91|153.22|152.52|178
1745837400000|2025-04-28 10:50:00|153.18|152.48|152.94|152.24|153.29|152.59|152.94|152.24|187
1745837700000|2025-04-28 10:55:00|152.95|152.25|152.87|152.17|153.08|152.38|152.77|152.07|104
1745838000000|2025-04-28 11:00:00|152.85|152.15|152.56|151.86|152.94|152.24|152.36|151.66|179
1745838300000|2025-04-28 11:05:00|152.57|151.87|153.14|152.44|153.15|152.45|152.57|151.87|114
1745838600000|2025-04-28 11:10:00|153.16|152.46|152.62|151.92|153.18|152.48|152.62|151.92|114
1745838900000|2025-04-28 11:15:00|152.63|151.93|152.86|152.16|152.86|152.16|152.36|151.66|117
1745839200000|2025-04-28 11:20:00|152.84|152.14|152.79|152.09|152.87|152.17|152.67|151.97|89
1745839500000|2025-04-28 11:25:00|152.8|152.1|153.09|152.39|153.14|152.44|152.8|152.1|73
1745839800000|2025-04-28 11:30:00|153.1|152.4|153|152.3|153.22|152.52|152.92|152.22|112
1745840100000|2025-04-28 11:35:00|153.01|152.31|152.67|151.97|153.06|152.36|152.64|151.94|93
1745840400000|2025-04-28 11:40:00|152.68|151.98|152.67|151.97|152.91|152.21|152.64|151.94|89
1745840700000|2025-04-28 11:45:00|152.68|151.98|152.33|151.63|152.68|151.98|152.33|151.63|64
1745841000000|2025-04-28 11:50:00|152.34|151.64|152.02|151.32|152.43|151.73|151.99|151.29|77
1745841300000|2025-04-28 11:55:00|152.03|151.33|152.05|151.35|152.07|151.37|151.9|151.2|72
1745841600000|2025-04-28 12:00:00|152.06|151.36|151.77|151.07|152.2|151.5|151.62|150.92|119
1745841900000|2025-04-28 12:05:00|151.78|151.08|151.47|150.77|151.91|151.21|151.47|150.77|112
1745842200000|2025-04-28 12:10:00|151.46|150.76|151.33|150.63|151.46|150.76|151.31|150.61|97
1745842500000|2025-04-28 12:15:00|151.32|150.62|151.39|150.69|151.6|150.9|151.27|150.57|89
1745842800000|2025-04-28 12:20:00|151.41|150.71|151.49|150.79|151.49|150.79|151.21|150.51|92
1745843100000|2025-04-28 12:25:00|151.5|150.8|151.49|150.79|151.53|150.83|151.39|150.69|67
1745843400000|2025-04-28 12:30:00|151.48|150.78|151.55|150.85|151.74|151.04|151.2|150.5|98
1745843700000|2025-04-28 12:35:00|151.56|150.86|151.49|150.79|151.57|150.87|151.3|150.6|96
1745844000000|2025-04-28 12:40:00|151.48|150.78|151.61|150.91|151.63|150.93|151.44|150.74|110
1745844300000|2025-04-28 12:45:00|151.62|150.92|151.53|150.83|151.73|151.03|151.43|150.73|105
1745844600000|2025-04-28 12:50:00|151.55|150.85|151.35|150.65|151.57|150.87|151.35|150.65|113
1745844900000|2025-04-28 12:55:00|151.34|150.64|151.08|150.38|151.34|150.64|151.07|150.37|89
1745845200000|2025-04-28 13:00:00|151.07|150.37|151.21|150.51|151.21|150.51|150.93|150.23|135
1745845500000|2025-04-28 13:05:00|151.22|150.52|150.99|150.29|151.34|150.64|150.99|150.29|126
1745845800000|2025-04-28 13:10:00|150.98|150.28|150.84|150.14|151|150.3|150.65|149.95|165
1745846100000|2025-04-28 13:15:00|150.83|150.13|150.9|150.2|150.9|150.2|150.65|149.95|67
1745846400000|2025-04-28 13:20:00|150.91|150.21|150.6|149.9|150.94|150.24|150.6|149.9|46
1745846700000|2025-04-28 13:25:00|150.59|149.89|150.03|149.33|150.59|149.89|150.03|149.33|111
1745847000000|2025-04-28 13:30:00|150.04|149.34|149.33|148.63|150.24|149.54|149.11|148.41|305
1745847300000|2025-04-28 13:35:00|149.34|148.64|149.07|148.37|149.54|148.84|149.03|148.33|267
1745847600000|2025-04-28 13:40:00|149.06|148.36|149.49|148.79|149.72|149.02|149.03|148.33|203
1745847900000|2025-04-28 13:45:00|149.51|148.81|149.34|148.64|149.54|148.84|149.06|148.36|324
1745848200000|2025-04-28 13:50:00|149.33|148.63|148.97|148.27|149.65|148.95|148.97|148.27|203
1745848500000|2025-04-28 13:55:00|148.96|148.26|148.47|147.77|148.96|148.26|148.3|147.6|186
1745848800000|2025-04-28 14:00:00|148.48|147.78|149.08|148.38|149.09|148.39|148.17|147.47|199
1745849100000|2025-04-28 14:05:00|149.09|148.39|149.1|148.4|149.13|148.43|148.87|148.17|101
1745849400000|2025-04-28 14:10:00|149.11|148.41|148.97|148.27|149.18|148.48|148.97|148.27|35
1745849700000|2025-04-28 14:15:00|148.96|148.26|149.04|148.34|149.11|148.41|148.79|148.09|126
1745850000000|2025-04-28 14:20:00|149.05|148.35|148.91|148.21|149.26|148.56|148.58|147.88|255
1745850300000|2025-04-28 14:25:00|148.92|148.22|148.5|147.8|148.94|148.24|148.44|147.74|253
1745850600000|2025-04-28 14:30:00|148.51|147.81|147.83|147.13|148.55|147.85|147.72|147.02|369
1745850900000|2025-04-28 14:35:00|147.84|147.14|148.3|147.6|148.39|147.69|147.77|147.07|196
1745851200000|2025-04-28 14:40:00|148.29|147.59|148.31|147.61|148.33|147.63|147.77|147.07|172
1745851500000|2025-04-28 14:45:00|148.32|147.62|148.47|147.77|148.64|147.94|148.29|147.59|176
1745851800000|2025-04-28 14:50:00|148.45|147.75|147.81|147.11|148.47|147.77|147.78|147.08|276
1745852100000|2025-04-28 14:55:00|147.82|147.12|147.77|147.07|147.99|147.29|147.43|146.73|169
1745852400000|2025-04-28 15:00:00|147.76|147.06|147.61|146.91|147.97|147.27|147.61|146.91|189
1745852700000|2025-04-28 15:05:00|147.59|146.89|147.22|146.52|148|147.3|147.22|146.52|182
1745853000000|2025-04-28 15:10:00|147.21|146.51|147.28|146.58|147.42|146.72|147.15|146.45|237
1745853300000|2025-04-28 15:15:00|147.26|146.56|147.02|146.32|147.4|146.7|146.91|146.21|205
1745853600000|2025-04-28 15:20:00|146.99|146.29|146.63|145.93|147.03|146.33|146.49|145.79|214
1745853900000|2025-04-28 15:25:00|146.62|145.92|146.49|145.79|146.63|145.93|146.19|145.49|267
1745854200000|2025-04-28 15:30:00|146.48|145.78|146.46|145.76|146.84|146.14|146.43|145.73|261
1745854500000|2025-04-28 15:35:00|146.45|145.75|146.61|145.91|146.8|146.1|146.08|145.38|351
1745854800000|2025-04-28 15:40:00|146.6|145.9|146.25|145.55|146.65|145.95|146.2|145.5|340
1745855100000|2025-04-28 15:45:00|146.28|145.58|146.38|145.68|146.57|145.87|146.05|145.35|276
1745855400000|2025-04-28 15:50:00|146.39|145.69|146.36|145.66|146.51|145.81|146.27|145.57|145
1745855700000|2025-04-28 15:55:00|146.37|145.67|146.72|146.02|146.72|146.02|146.35|145.65|122
1745856000000|2025-04-28 16:00:00|146.71|146.01|146.55|145.85|146.76|146.06|146.43|145.73|352
1745856300000|2025-04-28 16:05:00|146.56|145.86|146.25|145.55|146.65|145.95|146.25|145.55|253
1745856600000|2025-04-28 16:10:00|146.26|145.56|146.23|145.53|146.31|145.61|145.99|145.29|398
1745856900000|2025-04-28 16:15:00|146.24|145.54|146.05|145.35|146.53|145.83|145.9|145.2|283
1745857200000|2025-04-28 16:20:00|146.06|145.36|146.55|145.85|146.61|145.91|146.05|145.35|325
1745857500000|2025-04-28 16:25:00|146.54|145.84|146.61|145.91|146.61|145.91|146.47|145.77|109
1745857800000|2025-04-28 16:30:00|146.6|145.9|147.03|146.33|147.05|146.35|146.48|145.78|218
1745858100000|2025-04-28 16:35:00|147.02|146.32|147.04|146.34|147.15|146.45|147.02|146.32|116
1745858400000|2025-04-28 16:40:00|147.03|146.33|147.1|146.4|147.1|146.4|146.9|146.2|78
1745858700000|2025-04-28 16:45:00|147.09|146.39|146.83|146.13|147.09|146.39|146.82|146.12|133
1745859000000|2025-04-28 16:50:00|146.82|146.12|146.44|145.74|146.82|146.12|146.37|145.67|196
1745859300000|2025-04-28 16:55:00|146.45|145.75|146.62|145.92|146.69|145.99|146.41|145.71|155
1745859600000|2025-04-28 17:00:00|146.61|145.91|147.01|146.31|147.02|146.32|146.6|145.9|133
1745859900000|2025-04-28 17:05:00|147.02|146.32|146.85|146.15|147.03|146.33|146.76|146.06|135
1745860200000|2025-04-28 17:10:00|146.86|146.16|146.43|145.73|146.86|146.16|146.43|145.73|94
1745860500000|2025-04-28 17:15:00|146.41|145.71|146.51|145.81|146.59|145.89|146.39|145.69|105
1745860800000|2025-04-28 17:20:00|146.5|145.8|146.72|146.02|146.73|146.03|146.5|145.8|112
1745861100000|2025-04-28 17:25:00|146.71|146.01|146.4|145.7|146.77|146.07|146.4|145.7|97
1745861400000|2025-04-28 17:30:00|146.39|145.69|146.74|146.04|146.74|146.04|146.32|145.62|116
1745861700000|2025-04-28 17:35:00|146.76|146.06|147.08|146.38|147.29|146.59|146.76|146.06|102
1745862000000|2025-04-28 17:40:00|147.07|146.37|147.1|146.4|147.18|146.48|147.02|146.32|137
1745862300000|2025-04-28 17:45:00|147.11|146.41|147.32|146.62|147.39|146.69|147.08|146.38|228
1745862600000|2025-04-28 17:50:00|147.33|146.63|147.42|146.72|147.43|146.73|147.32|146.62|159
1745862900000|2025-04-28 17:55:00|147.43|146.73|147.5|146.8|147.6|146.9|147.42|146.72|187
1745863200000|2025-04-28 18:00:00|147.49|146.79|147.4|146.7|147.51|146.81|147.3|146.6|121
1745863500000|2025-04-28 18:05:00|147.39|146.69|147.39|146.69|147.48|146.78|147.34|146.64|150
1745863800000|2025-04-28 18:10:00|147.38|146.68|146.83|146.13|147.38|146.68|146.83|146.13|225
1745864100000|2025-04-28 18:15:00|146.82|146.12|147.05|146.35|147.06|146.36|146.82|146.12|189
1745864400000|2025-04-28 18:20:00|147.04|146.34|147.18|146.48|147.21|146.51|146.99|146.29|79
1745864700000|2025-04-28 18:25:00|147.19|146.49|147.03|146.33|147.2|146.5|147.03|146.33|88
1745865000000|2025-04-28 18:30:00|147.02|146.32|146.82|146.12|147.14|146.44|146.82|146.12|120
1745865300000|2025-04-28 18:35:00|146.81|146.11|147.06|146.36|147.08|146.38|146.81|146.11|105
1745865600000|2025-04-28 18:40:00|147.07|146.37|147.04|146.34|147.1|146.4|147.01|146.31|113
1745865900000|2025-04-28 18:45:00|147.06|146.36|147.36|146.66|147.39|146.69|147.04|146.34|70
1745866200000|2025-04-28 18:50:00|147.37|146.67|147.35|146.65|147.43|146.73|147.35|146.65|97
1745866500000|2025-04-28 18:55:00|147.36|146.66|147.15|146.45|147.36|146.66|147.14|146.44|90
1745866800000|2025-04-28 19:00:00|147.14|146.44|148.27|147.57|148.34|147.64|147.07|146.37|392
1745867100000|2025-04-28 19:05:00|148.26|147.56|147.87|147.17|148.31|147.61|147.81|147.11|225
1745867400000|2025-04-28 19:10:00|147.86|147.16|147.65|146.95|147.86|147.16|147.61|146.91|148
1745867700000|2025-04-28 19:15:00|147.66|146.96|148.21|147.51|148.24|147.54|147.65|146.95|217
1745868000000|2025-04-28 19:20:00|148.2|147.5|148.3|147.6|148.44|147.74|148.18|147.48|283
1745868300000|2025-04-28 19:25:00|148.29|147.59|148.53|147.83|148.55|147.85|148.22|147.52|242
1745868600000|2025-04-28 19:30:00|148.52|147.82|148.98|148.28|148.99|148.29|148.45|147.75|322
1745868900000|2025-04-28 19:35:00|148.97|148.27|149.14|148.44|149.14|148.44|148.92|148.22|220
1745869200000|2025-04-28 19:40:00|149.13|148.43|149.19|148.49|149.19|148.49|148.97|148.27|153
1745869500000|2025-04-28 19:45:00|149.18|148.48|148.81|148.11|149.28|148.58|148.65|147.95|228
1745869800000|2025-04-28 19:50:00|148.83|148.13|148.89|148.19|149|148.3|148.83|148.13|135
1745870100000|2025-04-28 19:55:00|148.9|148.2|148.86|148.16|148.92|148.22|148.75|148.05|182
1745870400000|2025-04-28 20:00:00|148.85|148.15|148.27|147.57|148.89|148.19|148.26|147.56|209
1745870700000|2025-04-28 20:05:00|148.29|147.59|148.15|147.45|148.29|147.59|147.97|147.27|175
1745871000000|2025-04-28 20:10:00|148.14|147.44|147.72|147.02|148.2|147.5|147.71|147.01|162
1745871300000|2025-04-28 20:15:00|147.73|147.03|147.87|147.17|148.04|147.34|147.71|147.01|85
1745871600000|2025-04-28 20:20:00|147.88|147.18|147.93|147.23|148.1|147.4|147.88|147.18|146
1745871900000|2025-04-28 20:25:00|147.95|147.25|147.91|147.21|147.98|147.28|147.7|147|108
1745872200000|2025-04-28 20:30:00|147.92|147.22|147.86|147.16|147.94|147.24|147.59|146.89|106
1745872500000|2025-04-28 20:35:00|147.84|147.14|147.95|147.25|147.96|147.26|147.81|147.11|125
1745872800000|2025-04-28 20:40:00|147.94|147.24|147.13|146.43|148.02|147.32|147.05|146.35|152
1745873100000|2025-04-28 20:45:00|147.11|146.41|147.28|146.58|147.5|146.8|147.11|146.41|170
1745873400000|2025-04-28 20:50:00|147.27|146.57|147.34|146.64|147.36|146.66|147.15|146.45|162
1745873700000|2025-04-28 20:55:00|147.33|146.63|147.44|146.74|147.58|146.88|147.33|146.63|144
1745874000000|2025-04-28 21:00:00|147.42|146.72|147.69|146.99|147.8|147.1|147.41|146.71|100
1745874300000|2025-04-28 21:05:00|147.68|146.98|147.61|146.91|147.8|147.1|147.47|146.77|103
1745874600000|2025-04-28 21:10:00|147.6|146.9|147.45|146.75|147.6|146.9|147.39|146.69|118
1745874900000|2025-04-28 21:15:00|147.44|146.74|147.46|146.76|147.57|146.87|147.42|146.72|118
1745875200000|2025-04-28 21:20:00|147.45|146.75|147.5|146.8|147.5|146.8|147.43|146.73|19
1745875500000|2025-04-28 21:25:00|147.49|146.79|147.53|146.83|147.56|146.86|147.47|146.77|59
1745875800000|2025-04-28 21:30:00|147.54|146.84|147.83|147.13|147.85|147.15|147.53|146.83|107
1745876100000|2025-04-28 21:35:00|147.81|147.11|147.69|146.99|147.82|147.12|147.68|146.98|27
1745876400000|2025-04-28 21:40:00|147.7|147|147.85|147.15|147.85|147.15|147.69|146.99|124
1745876700000|2025-04-28 21:45:00|147.86|147.16|147.72|147.02|147.86|147.16|147.72|147.02|37
1745877000000|2025-04-28 21:50:00|147.71|147.01|148.1|147.4|148.12|147.42|147.6|146.9|115
1745877300000|2025-04-28 21:55:00|148.09|147.39|148.11|147.41|148.11|147.41|148.03|147.33|32
1745877600000|2025-04-28 22:00:00|148.09|147.39|148.11|147.41|148.3|147.6|147.94|147.24|222
1745877900000|2025-04-28 22:05:00|148.12|147.42|148.27|147.57|148.35|147.65|148|147.3|202
1745878200000|2025-04-28 22:10:00|148.26|147.56|148.26|147.56|148.31|147.61|148.22|147.52|57
1745878500000|2025-04-28 22:15:00|148.27|147.57|147.87|147.17|148.38|147.68|147.83|147.13|137
1745878800000|2025-04-28 22:20:00|147.85|147.15|147.82|147.12|147.92|147.22|147.78|147.08|177
1745879100000|2025-04-28 22:25:00|147.84|147.14|147.7|147|147.84|147.14|147.7|147|56
1745879400000|2025-04-28 22:30:00|147.69|146.99|147.91|147.21|147.93|147.23|147.65|146.95|211
1745879700000|2025-04-28 22:35:00|147.9|147.2|147.99|147.29|148.18|147.48|147.89|147.19|123
1745880000000|2025-04-28 22:40:00|147.98|147.28|148.16|147.46|148.16|147.46|147.98|147.28|141
1745880300000|2025-04-28 22:45:00|148.17|147.47|148.42|147.72|148.46|147.76|148.11|147.41|183
1745880600000|2025-04-28 22:50:00|148.43|147.73|148.57|147.87|148.6|147.9|148.41|147.71|163
1745880900000|2025-04-28 22:55:00|148.58|147.88|148.38|147.68|148.6|147.9|148.34|147.64|112
1745881200000|2025-04-28 23:00:00|148.41|147.71|148.37|147.67|148.42|147.72|148.18|147.48|147
1745881500000|2025-04-28 23:05:00|148.36|147.66|148.4|147.7|148.48|147.78|148.35|147.65|199
1745881800000|2025-04-28 23:10:00|148.39|147.69|148.25|147.55|148.41|147.71|148.21|147.51|74
1745882100000|2025-04-28 23:15:00|148.23|147.53|148.14|147.44|148.46|147.76|148.05|147.35|145
1745882400000|2025-04-28 23:20:00|148.13|147.43|148.12|147.42|148.24|147.54|148.09|147.39|143
1745882700000|2025-04-28 23:25:00|148.13|147.43|148.17|147.47|148.34|147.64|148.13|147.43|184
1745883000000|2025-04-28 23:30:00|148.16|147.46|148.41|147.71|148.41|147.71|148.14|147.44|108
1745883300000|2025-04-28 23:35:00|148.43|147.73|148.64|147.94|148.65|147.95|148.43|147.73|197
1745883600000|2025-04-28 23:40:00|148.66|147.96|148.59|147.89|148.72|148.02|148.59|147.89|218
1745883900000|2025-04-28 23:45:00|148.58|147.88|148.28|147.58|148.58|147.88|148.28|147.58|126
1745884200000|2025-04-28 23:50:00|148.29|147.59|148.32|147.62|148.36|147.66|148.26|147.56|96
1745884500000|2025-04-28 23:55:00|148.3|147.6|148.24|147.54|148.32|147.62|148.15|147.45|80
1745884800000|2025-04-29 00:00:00|148.25|147.55|148.02|147.32|148.3|147.6|148.02|147.32|57
1745885100000|2025-04-29 00:05:00|148.01|147.31|148.04|147.34|148.08|147.38|147.93|147.23|103
1745885400000|2025-04-29 00:10:00|148.03|147.33|147.96|147.26|148.14|147.44|147.95|147.25|51
1745885700000|2025-04-29 00:15:00|147.97|147.27|147.75|147.05|147.97|147.27|147.74|147.04|136
1745886000000|2025-04-29 00:20:00|147.76|147.06|148.38|147.68|148.38|147.68|147.76|147.06|163
1745886300000|2025-04-29 00:25:00|148.4|147.7|148.59|147.89|148.6|147.9|148.35|147.65|137
1745886600000|2025-04-29 00:30:00|148.57|147.87|148.48|147.78|148.82|148.12|148.48|147.78|222
1745886900000|2025-04-29 00:35:00|148.45|147.75|148.77|148.07|148.82|148.12|148.45|147.75|149
1745887200000|2025-04-29 00:40:00|148.76|148.06|148.82|148.12|148.82|148.12|148.55|147.85|172
1745887500000|2025-04-29 00:45:00|148.83|148.13|148.44|147.74|149.04|148.34|148.3|147.6|245
1745887800000|2025-04-29 00:50:00|148.45|147.75|148.39|147.69|148.54|147.84|148.24|147.54|152
1745888100000|2025-04-29 00:55:00|148.38|147.68|148.63|147.93|148.63|147.93|148.38|147.68|135
1745888400000|2025-04-29 01:00:00|148.62|147.92|148.65|147.95|148.81|148.11|148.44|147.74|309
1745888700000|2025-04-29 01:05:00|148.67|147.97|148.91|148.21|148.92|148.22|148.67|147.97|243
1745889000000|2025-04-29 01:10:00|148.92|148.22|148.55|147.85|149.29|148.59|148.53|147.83|293
1745889300000|2025-04-29 01:15:00|148.57|147.87|148.28|147.58|148.57|147.87|147.93|147.23|341
1745889600000|2025-04-29 01:20:00|148.27|147.57|148.66|147.96|148.7|148|148.17|147.47|287
1745889900000|2025-04-29 01:25:00|148.65|147.95|148.61|147.91|148.7|148|148.58|147.88|183
1745890200000|2025-04-29 01:30:00|148.62|147.92|148.61|147.91|148.68|147.98|148.37|147.67|240
1745890500000|2025-04-29 01:35:00|148.6|147.9|149.06|148.36|149.16|148.46|148.59|147.89|227
1745890800000|2025-04-29 01:40:00|149.09|148.39|149.07|148.37|149.25|148.55|149.07|148.37|278
1745891100000|2025-04-29 01:45:00|149.08|148.38|149.32|148.62|149.62|148.92|149.08|148.38|331
1745891400000|2025-04-29 01:50:00|149.33|148.63|148.8|148.1|149.44|148.74|148.78|148.08|189
1745891700000|2025-04-29 01:55:00|148.79|148.09|148.69|147.99|148.85|148.15|148.57|147.87|248
1745892000000|2025-04-29 02:00:00|148.68|147.98|148.39|147.69|148.79|148.09|148.23|147.53|284
1745892300000|2025-04-29 02:05:00|148.36|147.66|148.18|147.48|148.44|147.74|148.07|147.37|334
1745892600000|2025-04-29 02:10:00|148.17|147.47|148.46|147.76|148.46|147.76|147.98|147.28|220
1745892900000|2025-04-29 02:15:00|148.45|147.75|148.47|147.77|148.56|147.86|148.29|147.59|240
1745893200000|2025-04-29 02:20:00|148.48|147.78|148.11|147.41|148.53|147.83|148.06|147.36|293
1745893500000|2025-04-29 02:25:00|148.09|147.39|148.19|147.49|148.27|147.57|148.08|147.38|179
1745893800000|2025-04-29 02:30:00|148.18|147.48|148.43|147.73|148.44|147.74|147.98|147.28|202
1745894100000|2025-04-29 02:35:00|148.42|147.72|148.44|147.74|148.58|147.88|148.31|147.61|148
1745894400000|2025-04-29 02:40:00|148.41|147.71|147.98|147.28|148.43|147.73|147.94|147.24|244
1745894700000|2025-04-29 02:45:00|147.99|147.29|147.75|147.05|147.99|147.29|147.71|147.01|220
1745895000000|2025-04-29 02:50:00|147.74|147.04|147.66|146.96|147.74|147.04|147.37|146.67|236
1745895300000|2025-04-29 02:55:00|147.67|146.97|147.9|147.2|147.9|147.2|147.66|146.96|110
1745895600000|2025-04-29 03:00:00|147.91|147.21|147.98|147.28|148.11|147.41|147.78|147.08|161
1745895900000|2025-04-29 03:05:00|147.97|147.27|147.86|147.16|148.05|147.35|147.8|147.1|149
1745896200000|2025-04-29 03:10:00|147.87|147.17|147.69|146.99|147.88|147.18|147.62|146.92|146
1745896500000|2025-04-29 03:15:00|147.67|146.97|147.78|147.08|147.86|147.16|147.67|146.97|136
1745896800000|2025-04-29 03:20:00|147.79|147.09|148.05|147.35|148.1|147.4|147.77|147.07|93
1745897100000|2025-04-29 03:25:00|148.06|147.36|147.97|147.27|148.1|147.4|147.96|147.26|82
1745897400000|2025-04-29 03:30:00|147.98|147.28|148.11|147.41|148.17|147.47|147.96|147.26|72
1745897700000|2025-04-29 03:35:00|148.1|147.4|148.04|147.34|148.15|147.45|147.95|147.25|95
1745898000000|2025-04-29 03:40:00|148.03|147.33|147.77|147.07|148.03|147.33|147.75|147.05|88
1745898300000|2025-04-29 03:45:00|147.78|147.08|147.97|147.27|148.01|147.31|147.75|147.05|126
1745898600000|2025-04-29 03:50:00|147.98|147.28|147.99|147.29|148.03|147.33|147.89|147.19|100
1745898900000|2025-04-29 03:55:00|147.98|147.28|147.9|147.2|148.03|147.33|147.87|147.17|58
1745899200000|2025-04-29 04:00:00|147.92|147.22|147.59|146.89|147.92|147.22|147.49|146.79|148
1745899500000|2025-04-29 04:05:00|147.6|146.9|147.79|147.09|147.79|147.09|147.6|146.9|132
1745899800000|2025-04-29 04:10:00|147.82|147.12|147.99|147.29|148.01|147.31|147.82|147.12|58
1745900100000|2025-04-29 04:15:00|147.98|147.28|148.05|147.35|148.08|147.38|147.98|147.28|91
1745900400000|2025-04-29 04:20:00|148.06|147.36|148.08|147.38|148.26|147.56|148.05|147.35|64
1745900700000|2025-04-29 04:25:00|148.07|147.37|148.33|147.63|148.47|147.77|148.05|147.35|162
1745901000000|2025-04-29 04:30:00|148.32|147.62|148.09|147.39|148.37|147.67|148.09|147.39|103
1745901300000|2025-04-29 04:35:00|148.1|147.4|147.9|147.2|148.12|147.42|147.9|147.2|95
1745901600000|2025-04-29 04:40:00|147.88|147.18|147.28|146.58|147.88|147.18|147.21|146.51|152
1745901900000|2025-04-29 04:45:00|147.26|146.56|146.88|146.18|147.27|146.57|146.83|146.13|283
1745902200000|2025-04-29 04:50:00|146.87|146.17|147.02|146.32|147.04|146.34|146.78|146.08|200
1745902500000|2025-04-29 04:55:00|147.03|146.33|146.76|146.06|147.03|146.33|146.69|145.99|159
1745902800000|2025-04-29 05:00:00|146.77|146.07|146.57|145.87|146.9|146.2|146.54|145.84|195
1745903100000|2025-04-29 05:05:00|146.56|145.86|146.61|145.91|146.65|145.95|146.51|145.81|154
1745903400000|2025-04-29 05:10:00|146.59|145.89|146.17|145.47|146.6|145.9|145.99|145.29|246
1745903700000|2025-04-29 05:15:00|146.14|145.44|146.46|145.76|146.47|145.77|146.09|145.39|220
1745904000000|2025-04-29 05:20:00|146.47|145.77|146.97|146.27|147.02|146.32|146.41|145.71|284
1745904300000|2025-04-29 05:25:00|146.96|146.26|146.83|146.13|146.98|146.28|146.8|146.1|78
1745904600000|2025-04-29 05:30:00|146.82|146.12|147.05|146.35|147.15|146.45|146.8|146.1|206
1745904900000|2025-04-29 05:35:00|147.08|146.38|147.08|146.38|147.1|146.4|146.99|146.29|131
1745905200000|2025-04-29 05:40:00|147.07|146.37|146.99|146.29|147.08|146.38|146.97|146.27|209
1745905500000|2025-04-29 05:45:00|146.98|146.28|146.92|146.22|147.09|146.39|146.92|146.22|119
1745905800000|2025-04-29 05:50:00|146.91|146.21|147|146.3|147.07|146.37|146.85|146.15|104
1745906100000|2025-04-29 05:55:00|146.98|146.28|147.07|146.37|147.16|146.46|146.96|146.26|53
1745906400000|2025-04-29 06:00:00|147.06|146.36|147.33|146.63|147.39|146.69|147.03|146.33|73
1745906700000|2025-04-29 06:05:00|147.35|146.65|147.53|146.83|147.54|146.84|147.33|146.63|68
1745907000000|2025-04-29 06:10:00|147.51|146.81|147.48|146.78|147.54|146.84|147.35|146.65|75
1745907300000|2025-04-29 06:15:00|147.49|146.79|148.12|147.42|148.12|147.42|147.49|146.79|199
1745907600000|2025-04-29 06:20:00|148.13|147.43|148.34|147.64|148.38|147.68|148.09|147.39|153
1745907900000|2025-04-29 06:25:00|148.35|147.65|148.32|147.62|148.47|147.77|148.32|147.62|80
1745908200000|2025-04-29 06:30:00|148.33|147.63|148.51|147.81|148.56|147.86|148.33|147.63|190
1745908500000|2025-04-29 06:35:00|148.48|147.78|148.27|147.57|148.58|147.88|148.25|147.55|102
1745908800000|2025-04-29 06:40:00|148.26|147.56|148.32|147.62|148.38|147.68|148.16|147.46|124
1745909100000|2025-04-29 06:45:00|148.31|147.61|148.29|147.59|148.45|147.75|148.26|147.56|129
1745909400000|2025-04-29 06:50:00|148.28|147.58|148.57|147.87|148.65|147.95|148.28|147.58|99
1745909700000|2025-04-29 06:55:00|148.56|147.86|148.43|147.73|148.57|147.87|148.35|147.65|115
1745910000000|2025-04-29 07:00:00|148.42|147.72|148.5|147.8|148.55|147.85|148.39|147.69|86
1745910300000|2025-04-29 07:05:00|148.51|147.81|148.55|147.85|148.66|147.96|148.49|147.79|138
1745910600000|2025-04-29 07:10:00|148.56|147.86|148.77|148.07|148.77|148.07|148.54|147.84|122
1745910900000|2025-04-29 07:15:00|148.78|148.08|148.95|148.25|148.99|148.29|148.78|148.08|173
1745911200000|2025-04-29 07:20:00|148.96|148.26|148.88|148.18|148.96|148.26|148.83|148.13|114
1745911500000|2025-04-29 07:25:00|148.87|148.17|149.07|148.37|149.07|148.37|148.84|148.14|88
1745911800000|2025-04-29 07:30:00|149.09|148.39|149|148.3|149.14|148.44|148.96|148.26|67
1745912100000|2025-04-29 07:35:00|148.99|148.29|148.97|148.27|148.99|148.29|148.94|148.24|36
1745912400000|2025-04-29 07:40:00|148.98|148.28|148.76|148.06|149.03|148.33|148.73|148.03|68
1745912700000|2025-04-29 07:45:00|148.73|148.03|149.15|148.45|149.15|148.45|148.73|148.03|62
1745913000000|2025-04-29 07:50:00|149.14|148.44|149.26|148.56|149.32|148.62|149.14|148.44|43
1745913300000|2025-04-29 07:55:00|149.27|148.57|149.34|148.64|149.34|148.64|149.25|148.55|61
1745913600000|2025-04-29 08:00:00|149.33|148.63|149.24|148.54|149.38|148.68|149.24|148.54|53
1745913900000|2025-04-29 08:05:00|149.23|148.53|149.49|148.79|149.54|148.84|149.21|148.51|103
1745914200000|2025-04-29 08:10:00|149.5|148.8|149.72|149.02|149.78|149.08|149.49|148.79|125
1745914500000|2025-04-29 08:15:00|149.73|149.03|149.82|149.12|149.9|149.2|149.72|149.02|121
1745914800000|2025-04-29 08:20:00|149.81|149.11|149.38|148.68|149.81|149.11|149.37|148.67|130
1745915100000|2025-04-29 08:25:00|149.39|148.69|149.49|148.79|149.49|148.79|149.33|148.63|173
1745915400000|2025-04-29 08:30:00|149.48|148.78|149.34|148.64|149.49|148.79|149.18|148.48|146
1745915700000|2025-04-29 08:35:00|149.33|148.63|149.18|148.48|149.35|148.65|149.17|148.47|52
1745916000000|2025-04-29 08:40:00|149.19|148.49|149.2|148.5|149.2|148.5|149.11|148.41|66
1745916300000|2025-04-29 08:45:00|149.22|148.52|149.56|148.86|149.57|148.87|149.22|148.52|61
1745916600000|2025-04-29 08:50:00|149.55|148.85|149.27|148.57|149.56|148.86|149.27|148.57|97
1745916900000|2025-04-29 08:55:00|149.28|148.58|149.73|149.03|149.73|149.03|149.26|148.56|294
1745917200000|2025-04-29 09:00:00|149.72|149.02|149.69|148.99|149.84|149.14|149.52|148.82|157
1745917500000|2025-04-29 09:05:00|149.7|149|149.5|148.8|149.7|149|149.4|148.7|127
1745917800000|2025-04-29 09:10:00|149.49|148.79|149.48|148.78|149.6|148.9|149.41|148.71|143
1745918100000|2025-04-29 09:15:00|149.49|148.79|149.53|148.83|149.53|148.83|149.42|148.72|98
1745918400000|2025-04-29 09:20:00|149.54|148.84|149.21|148.51|149.63|148.93|149.2|148.5|63
1745918700000|2025-04-29 09:25:00|149.22|148.52|149.57|148.87|149.57|148.87|149.22|148.52|65
1745919000000|2025-04-29 09:30:00|149.56|148.86|149.44|148.74|149.57|148.87|149.29|148.59|122
1745919300000|2025-04-29 09:35:00|149.43|148.73|149.43|148.73|149.54|148.84|149.3|148.6|149
1745919600000|2025-04-29 09:40:00|149.44|148.74|149.3|148.6|149.59|148.89|149.29|148.59|114
1745919900000|2025-04-29 09:45:00|149.31|148.61|149.13|148.43|149.37|148.67|149.13|148.43|83
1745920200000|2025-04-29 09:50:00|149.14|148.44|149.38|148.68|149.38|148.68|149.13|148.43|61
1745920500000|2025-04-29 09:55:00|149.43|148.73|149.51|148.81|149.53|148.83|149.39|148.69|53
1745920800000|2025-04-29 10:00:00|149.52|148.82|149.36|148.66|149.53|148.83|149.33|148.63|126
1745921100000|2025-04-29 10:05:00|149.37|148.67|149.41|148.71|149.54|148.84|149.36|148.66|108
1745921400000|2025-04-29 10:10:00|149.42|148.72|149.44|148.74|149.62|148.92|149.41|148.71|120
1745921700000|2025-04-29 10:15:00|149.43|148.73|149.15|148.45|149.49|148.79|149.13|148.43|131
1745922000000|2025-04-29 10:20:00|149.16|148.46|148.98|148.28|149.19|148.49|148.97|148.27|95
1745922300000|2025-04-29 10:25:00|149|148.3|149.13|148.43|149.25|148.55|148.99|148.29|54
1745922600000|2025-04-29 10:30:00|149.14|148.44|148.97|148.27|149.18|148.48|148.94|148.24|96
1745922900000|2025-04-29 10:35:00|148.99|148.29|148.87|148.17|149.03|148.33|148.87|148.17|69
1745923200000|2025-04-29 10:40:00|148.86|148.16|148.64|147.94|148.92|148.22|148.63|147.93|129
1745923500000|2025-04-29 10:45:00|148.65|147.95|148.23|147.53|148.66|147.96|148.13|147.43|120
1745923800000|2025-04-29 10:50:00|148.22|147.52|148.65|147.95|148.67|147.97|148.22|147.52|74
1745924100000|2025-04-29 10:55:00|148.63|147.93|148.68|147.98|148.73|148.03|148.56|147.86|85
1745924400000|2025-04-29 11:00:00|148.67|147.97|148.85|148.15|148.85|148.15|148.63|147.93|62
1745924700000|2025-04-29 11:05:00|148.86|148.16|149.27|148.57|149.27|148.57|148.86|148.16|70
1745925000000|2025-04-29 11:10:00|149.28|148.58|149.3|148.6|149.37|148.67|149.19|148.49|132
1745925300000|2025-04-29 11:15:00|149.29|148.59|149.28|148.58|149.31|148.61|149.15|148.45|142
1745925600000|2025-04-29 11:20:00|149.29|148.59|149.31|148.61|149.44|148.74|149.27|148.57|99
1745925900000|2025-04-29 11:25:00|149.33|148.63|149.49|148.79|149.55|148.85|149.32|148.62|144
1745926200000|2025-04-29 11:30:00|149.5|148.8|149.36|148.66|149.52|148.82|149.36|148.66|110
1745926500000|2025-04-29 11:35:00|149.37|148.67|149.27|148.57|149.49|148.79|149.26|148.56|112
1745926800000|2025-04-29 11:40:00|149.28|148.58|149.16|148.46|149.28|148.58|149.16|148.46|77
1745927100000|2025-04-29 11:45:00|149.15|148.45|149.31|148.61|149.32|148.62|149.09|148.39|79
1745927400000|2025-04-29 11:50:00|149.32|148.62|149.5|148.8|149.51|148.81|149.31|148.61|42
1745927700000|2025-04-29 11:55:00|149.51|148.81|149.42|148.72|149.52|148.82|149.41|148.71|56
1745928000000|2025-04-29 12:00:00|149.43|148.73|149.34|148.64|149.53|148.83|149.34|148.64|99
1745928300000|2025-04-29 12:05:00|149.33|148.63|149.5|148.8|149.6|148.9|149.33|148.63|107
1745928600000|2025-04-29 12:10:00|149.49|148.79|149.38|148.68|149.55|148.85|149.33|148.63|51
1745928900000|2025-04-29 12:15:00|149.37|148.67|149.22|148.52|149.38|148.68|149.06|148.36|72
1745929200000|2025-04-29 12:20:00|149.2|148.5|148.6|147.9|149.23|148.53|148.6|147.9|97
1745929500000|2025-04-29 12:25:00|148.59|147.89|148.61|147.91|148.72|148.02|148.55|147.85|64
1745929800000|2025-04-29 12:30:00|148.63|147.93|148.4|147.7|148.67|147.97|148.35|147.65|81
1745930100000|2025-04-29 12:35:00|148.41|147.71|148.56|147.86|148.57|147.87|148.37|147.67|84
1745930400000|2025-04-29 12:40:00|148.55|147.85|148.7|148|148.76|148.06|148.51|147.81|78
1745930700000|2025-04-29 12:45:00|148.71|148.01|148.51|147.81|148.74|148.04|148.49|147.79|84
1745931000000|2025-04-29 12:50:00|148.52|147.82|148.33|147.63|148.52|147.82|148.28|147.58|144
1745931300000|2025-04-29 12:55:00|148.31|147.61|148.25|147.55|148.41|147.71|148.24|147.54|111
1745931600000|2025-04-29 13:00:00|148.24|147.54|148.36|147.66|148.44|147.74|148.12|147.42|183
1745931900000|2025-04-29 13:05:00|148.37|147.67|148.37|147.67|148.43|147.73|148.26|147.56|109
1745932200000|2025-04-29 13:10:00|148.36|147.66|148.16|147.46|148.36|147.66|148.14|147.44|49
1745932500000|2025-04-29 13:15:00|148.15|147.45|147.5|146.8|148.15|147.45|147.44|146.74|212
1745932800000|2025-04-29 13:20:00|147.47|146.77|147.76|147.06|147.76|147.06|147.38|146.68|92
1745933100000|2025-04-29 13:25:00|147.75|147.05|147.86|147.16|147.91|147.21|147.63|146.93|90
1745933400000|2025-04-29 13:30:00|147.87|147.17|148.19|147.49|148.41|147.71|147.63|146.93|300
1745933700000|2025-04-29 13:35:00|148.18|147.48|147.66|146.96|148.21|147.51|147.54|146.84|270
1745934000000|2025-04-29 13:40:00|147.65|146.95|147.78|147.08|147.97|147.27|147.65|146.95|186
1745934300000|2025-04-29 13:45:00|147.79|147.09|147.64|146.94|147.81|147.11|147.59|146.89|169
1745934600000|2025-04-29 13:50:00|147.63|146.93|148.1|147.4|148.12|147.42|147.62|146.92|245
1745934900000|2025-04-29 13:55:00|148.09|147.39|148.09|147.39|148.3|147.6|147.91|147.21|148
1745935200000|2025-04-29 14:00:00|148.05|147.35|148.36|147.66|148.36|147.66|147.44|146.74|273
1745935500000|2025-04-29 14:05:00|148.35|147.65|148.41|147.71|148.7|148|148.35|147.65|166
1745935800000|2025-04-29 14:10:00|148.42|147.72|148.06|147.36|148.44|147.74|147.79|147.09|255
1745936100000|2025-04-29 14:15:00|148.05|147.35|147.84|147.14|148.06|147.36|147.69|146.99|203
1745936400000|2025-04-29 14:20:00|147.82|147.12|147.68|146.98|147.99|147.29|147.64|146.94|214
1745936700000|2025-04-29 14:25:00|147.69|146.99|147.55|146.85|147.72|147.02|147.36|146.66|152
1745937000000|2025-04-29 14:30:00|147.54|146.84|147.7|147|147.74|147.04|147.33|146.63|255
1745937300000|2025-04-29 14:35:00|147.69|146.99|148.31|147.61|148.46|147.76|147.63|146.93|224
1745937600000|2025-04-29 14:40:00|148.32|147.62|148.52|147.82|148.74|148.04|148.29|147.59|288
1745937900000|2025-04-29 14:45:00|148.53|147.83|148.36|147.66|148.65|147.95|148.36|147.66|180
1745938200000|2025-04-29 14:50:00|148.37|147.67|148.4|147.7|148.47|147.77|148.16|147.46|236
1745938500000|2025-04-29 14:55:00|148.41|147.71|148.68|147.98|148.79|148.09|148.4|147.7|192
1745938800000|2025-04-29 15:00:00|148.67|147.97|148.43|147.73|148.77|148.07|148.4|147.7|251
1745939100000|2025-04-29 15:05:00|148.44|147.74|148.78|148.08|148.78|148.08|148.39|147.69|149
1745939400000|2025-04-29 15:10:00|148.8|148.1|148.5|147.8|148.85|148.15|148.5|147.8|76
1745939700000|2025-04-29 15:15:00|148.51|147.81|148.24|147.54|148.59|147.89|148.24|147.54|153
1745940000000|2025-04-29 15:20:00|148.23|147.53|148.15|147.45|148.32|147.62|148.09|147.39|229
1745940300000|2025-04-29 15:25:00|148.16|147.46|148.34|147.64|148.41|147.71|148.09|147.39|131
1745940600000|2025-04-29 15:30:00|148.33|147.63|147.97|147.27|148.33|147.63|147.97|147.27|121
1745940900000|2025-04-29 15:35:00|147.96|147.26|148.13|147.43|148.14|147.44|147.86|147.16|150
1745941200000|2025-04-29 15:40:00|148.14|147.44|148.62|147.92|148.63|147.93|148.13|147.43|101
1745941500000|2025-04-29 15:45:00|148.61|147.91|148.66|147.96|148.81|148.11|148.6|147.9|101
1745941800000|2025-04-29 15:50:00|148.64|147.94|148.54|147.84|148.66|147.96|148.53|147.83|105
1745942100000|2025-04-29 15:55:00|148.53|147.83|148.44|147.74|148.55|147.85|148.36|147.66|131
1745942400000|2025-04-29 16:00:00|148.45|147.75|148.64|147.94|148.64|147.94|148.35|147.65|166
1745942700000|2025-04-29 16:05:00|148.66|147.96|148.71|148.01|148.81|148.11|148.6|147.9|144
1745943000000|2025-04-29 16:10:00|148.72|148.02|148.83|148.13|148.85|148.15|148.65|147.95|162
1745943300000|2025-04-29 16:15:00|148.82|148.12|148.94|148.24|149.17|148.47|148.76|148.06|201
1745943600000|2025-04-29 16:20:00|148.95|148.25|149.25|148.55|149.33|148.63|148.94|148.24|125
1745943900000|2025-04-29 16:25:00|149.26|148.56|149.41|148.71|149.57|148.87|149.18|148.48|176
1745944200000|2025-04-29 16:30:00|149.42|148.72|149.73|149.03|149.73|149.03|149.29|148.59|235
1745944500000|2025-04-29 16:35:00|149.72|149.02|149.39|148.69|150.11|149.41|149.39|148.69|267
1745944800000|2025-04-29 16:40:00|149.4|148.7|149.74|149.04|149.81|149.11|149.39|148.69|182
1745945100000|2025-04-29 16:45:00|149.73|149.03|149.3|148.6|149.73|149.03|149.2|148.5|285
1745945400000|2025-04-29 16:50:00|149.32|148.62|149.43|148.73|149.52|148.82|149.3|148.6|190
1745945700000|2025-04-29 16:55:00|149.44|148.74|148.81|148.11|149.44|148.74|148.62|147.92|311
1745946000000|2025-04-29 17:00:00|148.78|148.08|148.42|147.72|148.87|148.17|148.15|147.45|316
1745946300000|2025-04-29 17:05:00|148.41|147.71|148.52|147.82|148.57|147.87|148.28|147.58|175
1745946600000|2025-04-29 17:10:00|148.51|147.81|148.94|148.24|149.07|148.37|148.41|147.71|235
1745946900000|2025-04-29 17:15:00|148.93|148.23|149.13|148.43|149.33|148.63|148.86|148.16|181
1745947200000|2025-04-29 17:20:00|149.14|148.44|149.29|148.59|149.39|148.69|149.1|148.4|189
1745947500000|2025-04-29 17:25:00|149.3|148.6|149.33|148.63|149.4|148.7|149.22|148.52|135
1745947800000|2025-04-29 17:30:00|149.34|148.64|149.15|148.45|149.35|148.65|149.08|148.38|154
1745948100000|2025-04-29 17:35:00|149.14|148.44|149.33|148.63|149.39|148.69|149.12|148.42|71
1745948400000|2025-04-29 17:40:00|149.32|148.62|149.23|148.53|149.38|148.68|149.2|148.5|50
1745948700000|2025-04-29 17:45:00|149.22|148.52|149.37|148.67|149.38|148.68|148.98|148.28|105
1745949000000|2025-04-29 17:50:00|149.36|148.66|149.15|148.45|149.41|148.71|149.15|148.45|126
1745949300000|2025-04-29 17:55:00|149.16|148.46|149.22|148.52|149.32|148.62|149.15|148.45|81
1745949600000|2025-04-29 18:00:00|149.23|148.53|149.29|148.59|149.41|148.71|149.22|148.52|126
1745949900000|2025-04-29 18:05:00|149.28|148.58|148.99|148.29|149.36|148.66|148.9|148.2|201
1745950200000|2025-04-29 18:10:00|149|148.3|149.32|148.62|149.32|148.62|148.98|148.28|146
1745950500000|2025-04-29 18:15:00|149.33|148.63|149.65|148.95|149.76|149.06|149.31|148.61|143
1745950800000|2025-04-29 18:20:00|149.66|148.96|149.64|148.94|149.68|148.98|149.46|148.76|104
1745951100000|2025-04-29 18:25:00|149.63|148.93|150|149.3|150|149.3|149.63|148.93|43
1745951400000|2025-04-29 18:30:00|149.99|149.29|149.95|149.25|149.99|149.29|149.84|149.14|142
1745951700000|2025-04-29 18:35:00|149.99|149.29|149.86|149.16|150|149.3|149.86|149.16|55
1745952000000|2025-04-29 18:40:00|149.87|149.17|149.92|149.22|149.93|149.23|149.8|149.1|68
1745952300000|2025-04-29 18:45:00|149.91|149.21|150.09|149.39|150.1|149.4|149.9|149.2|33
1745952600000|2025-04-29 18:50:00|150.08|149.38|150.32|149.62|150.52|149.82|149.89|149.19|110
1745952900000|2025-04-29 18:55:00|150.33|149.63|150.3|149.6|150.69|149.99|150.28|149.58|165
1745953200000|2025-04-29 19:00:00|150.31|149.61|150.36|149.66|150.66|149.96|150.29|149.59|219
1745953500000|2025-04-29 19:05:00|150.35|149.65|150.37|149.67|150.53|149.83|150.33|149.63|160
1745953800000|2025-04-29 19:10:00|150.36|149.66|150.08|149.38|150.37|149.67|149.99|149.29|68
1745954100000|2025-04-29 19:15:00|150.1|149.4|150.32|149.62|150.39|149.69|150.01|149.31|96
1745954400000|2025-04-29 19:20:00|150.33|149.63|150.41|149.71|150.45|149.75|150.27|149.57|95
1745954700000|2025-04-29 19:25:00|150.42|149.72|150.1|149.4|150.43|149.73|150.01|149.31|92
1745955000000|2025-04-29 19:30:00|150.11|149.41|149.89|149.19|150.18|149.48|149.81|149.11|206
1745955300000|2025-04-29 19:35:00|149.88|149.18|149.91|149.21|149.97|149.27|149.82|149.12|163
1745955600000|2025-04-29 19:40:00|149.9|149.2|149.62|148.92|149.96|149.26|149.62|148.92|120
1745955900000|2025-04-29 19:45:00|149.61|148.91|149.86|149.16|149.88|149.18|149.61|148.91|107
1745956200000|2025-04-29 19:50:00|149.87|149.17|149.69|148.99|149.91|149.21|149.66|148.96|99
1745956500000|2025-04-29 19:55:00|149.7|149|149.66|148.96|149.72|149.02|149.61|148.91|114
1745956800000|2025-04-29 20:00:00|149.67|148.97|149.74|149.04|149.92|149.22|149.67|148.97|58
1745957100000|2025-04-29 20:05:00|149.73|149.03|149.45|148.75|149.73|149.03|149.45|148.75|77
1745957400000|2025-04-29 20:10:00|149.44|148.74|149.3|148.6|149.44|148.74|149.26|148.56|111
1745957700000|2025-04-29 20:15:00|149.29|148.59|149.18|148.48|149.3|148.6|149.06|148.36|129
1745958000000|2025-04-29 20:20:00|149.17|148.47|149.16|148.46|149.25|148.55|149.1|148.4|55
1745958300000|2025-04-29 20:25:00|149.15|148.45|148.97|148.27|149.17|148.47|148.97|148.27|38
1745958600000|2025-04-29 20:30:00|148.96|148.26|148.78|148.08|148.99|148.29|148.63|147.93|89
1745958900000|2025-04-29 20:35:00|148.77|148.07|148.91|148.21|148.93|148.23|148.69|147.99|45
1745959200000|2025-04-29 20:40:00|148.9|148.2|148.9|148.2|148.9|148.2|148.73|148.03|64
1745959500000|2025-04-29 20:45:00|148.91|148.21|148.9|148.2|149.01|148.31|148.89|148.19|57
1745959800000|2025-04-29 20:50:00|148.91|148.21|149|148.3|149|148.3|148.86|148.16|85
1745960100000|2025-04-29 20:55:00|148.99|148.29|148.99|148.29|149.1|148.4|148.99|148.29|40
1745960400000|2025-04-29 21:00:00|148.98|148.28|148.99|148.29|149|148.3|148.76|148.06|67
1745960700000|2025-04-29 21:05:00|148.98|148.28|149|148.3|149.14|148.44|148.98|148.28|37
1745961000000|2025-04-29 21:10:00|148.99|148.29|147.88|147.18|148.99|148.29|147.86|147.16|140
1745961300000|2025-04-29 21:15:00|147.89|147.19|147.32|146.62|147.89|147.19|147.16|146.46|127
1745961600000|2025-04-29 21:20:00|147.31|146.61|146.78|146.08|147.31|146.61|146.7|146|106
1745961900000|2025-04-29 21:25:00|146.77|146.07|146.93|146.23|147.17|146.47|146.34|145.64|229
1745962200000|2025-04-29 21:30:00|146.94|146.24|146.99|146.29|147.02|146.32|146.59|145.89|132
1745962500000|2025-04-29 21:35:00|147|146.3|147.95|147.25|147.99|147.29|147|146.3|238
1745962800000|2025-04-29 21:40:00|147.94|147.24|147.48|146.78|147.99|147.29|147.3|146.6|242
1745963100000|2025-04-29 21:45:00|147.47|146.77|147.28|146.58|147.48|146.78|147.26|146.56|124
1745963400000|2025-04-29 21:50:00|147.29|146.59|147.56|146.86|147.61|146.91|147.28|146.58|79
1745963700000|2025-04-29 21:55:00|147.55|146.85|147.68|146.98|147.79|147.09|147.53|146.83|70
1745964000000|2025-04-29 22:00:00|147.67|146.97|147.33|146.63|147.67|146.97|147.26|146.56|160
1745964300000|2025-04-29 22:05:00|147.32|146.62|147.05|146.35|147.33|146.63|147.05|146.35|89
1745964600000|2025-04-29 22:10:00|147.04|146.34|147.16|146.46|147.16|146.46|146.93|146.23|157
1745964900000|2025-04-29 22:15:00|147.14|146.44|147.12|146.42|147.41|146.71|147.08|146.38|199
1745965200000|2025-04-29 22:20:00|147.11|146.41|146.74|146.04|147.11|146.41|146.71|146.01|174
1745965500000|2025-04-29 22:25:00|146.72|146.02|146.63|145.93|146.91|146.21|146.54|145.84|155
1745965800000|2025-04-29 22:30:00|146.65|145.95|147|146.3|147|146.3|146.55|145.85|188
1745966100000|2025-04-29 22:35:00|146.99|146.29|146.85|146.15|147.01|146.31|146.72|146.02|123
1745966400000|2025-04-29 22:40:00|146.87|146.17|146.37|145.67|146.91|146.21|146.37|145.67|56
1745966700000|2025-04-29 22:45:00|146.38|145.68|146.55|145.85|146.55|145.85|146.38|145.68|48
1745967000000|2025-04-29 22:50:00|146.6|145.9|146.86|146.16|146.87|146.17|146.6|145.9|46
1745967300000|2025-04-29 22:55:00|146.87|146.17|146.48|145.78|146.87|146.17|146.45|145.75|136
1745967600000|2025-04-29 23:00:00|146.49|145.79|146.45|145.75|146.55|145.85|146.4|145.7|176
1745967900000|2025-04-29 23:05:00|146.43|145.73|146.04|145.34|146.43|145.73|145.94|145.24|176
1745968200000|2025-04-29 23:10:00|146.02|145.32|145.67|144.97|146.08|145.38|145.56|144.86|156
1745968500000|2025-04-29 23:15:00|145.66|144.96|145.73|145.03|145.97|145.27|145.59|144.89|112
1745968800000|2025-04-29 23:20:00|145.74|145.04|145.81|145.11|145.89|145.19|145.53|144.83|112
1745969100000|2025-04-29 23:25:00|145.82|145.12|145.94|145.24|145.94|145.24|145.72|145.02|75
1745969400000|2025-04-29 23:30:00|145.93|145.23|146.31|145.61|146.31|145.61|145.92|145.22|185
1745969700000|2025-04-29 23:35:00|146.32|145.62|146.49|145.79|146.51|145.81|146.21|145.51|143
1745970000000|2025-04-29 23:40:00|146.48|145.78|146.77|146.07|146.83|146.13|146.34|145.64|181
1745970300000|2025-04-29 23:45:00|146.78|146.08|147.1|146.4|147.1|146.4|146.68|145.98|206
1745970600000|2025-04-29 23:50:00|147.09|146.39|147.04|146.34|147.11|146.41|147|146.3|115
1745970900000|2025-04-29 23:55:00|147.02|146.32|146.86|146.16|147.05|146.35|146.83|146.13|127
1745971200000|2025-04-30 00:00:00|146.8|146.1|146.65|145.95|146.95|146.25|146.51|145.81|118
1745971500000|2025-04-30 00:05:00|146.63|145.93|147.28|146.58|147.34|146.64|146.55|145.85|138
1745971800000|2025-04-30 00:10:00|147.29|146.59|147.26|146.56|147.36|146.66|147.26|146.56|83
1745972100000|2025-04-30 00:15:00|147.25|146.55|146.83|146.13|147.31|146.61|146.83|146.13|92
1745972400000|2025-04-30 00:20:00|146.84|146.14|147.06|146.36|147.26|146.56|146.84|146.14|121
1745972700000|2025-04-30 00:25:00|147.08|146.38|147|146.3|147.15|146.45|146.98|146.28|192
1745973000000|2025-04-30 00:30:00|146.99|146.29|147.41|146.71|147.49|146.79|146.78|146.08|214
1745973300000|2025-04-30 00:35:00|147.4|146.7|147.3|146.6|147.47|146.77|147.29|146.59|194
1745973600000|2025-04-30 00:40:00|147.31|146.61|147.21|146.51|147.38|146.68|147.21|146.51|81
1745973900000|2025-04-30 00:45:00|147.18|146.48|147.26|146.56|147.28|146.58|147.11|146.41|152
1745974200000|2025-04-30 00:50:00|147.25|146.55|147.04|146.34|147.28|146.58|146.95|146.25|99
1745974500000|2025-04-30 00:55:00|147.03|146.33|147.17|146.47|147.18|146.48|146.96|146.26|116
1745974800000|2025-04-30 01:00:00|147.18|146.48|147.06|146.36|147.24|146.54|147.06|146.36|136
1745975100000|2025-04-30 01:05:00|147.05|146.35|146.74|146.04|147.05|146.35|146.74|146.04|88
1745975400000|2025-04-30 01:10:00|146.71|146.01|146.52|145.82|146.72|146.02|146.47|145.77|186
1745975700000|2025-04-30 01:15:00|146.51|145.81|146.7|146|146.7|146|146.25|145.55|156
1745976000000|2025-04-30 01:20:00|146.69|145.99|146.73|146.03|146.81|146.11|146.59|145.89|177
1745976300000|2025-04-30 01:25:00|146.71|146.01|146.51|145.81|146.71|146.01|146.42|145.72|105
1745976600000|2025-04-30 01:30:00|146.5|145.8|146.1|145.4|146.52|145.82|145.92|145.22|142
1745976900000|2025-04-30 01:35:00|146.09|145.39|146.08|145.38|146.25|145.55|146.08|145.38|160
1745977200000|2025-04-30 01:40:00|146.07|145.37|145.65|144.95|146.08|145.38|145.65|144.95|149
1745977500000|2025-04-30 01:45:00|145.64|144.94|145.67|144.97|145.86|145.16|145.6|144.9|227
1745977800000|2025-04-30 01:50:00|145.66|144.96|146.45|145.75|146.45|145.75|145.64|144.94|185
1745978100000|2025-04-30 01:55:00|146.46|145.76|146.64|145.94|146.71|146.01|146.46|145.76|64
1745978400000|2025-04-30 02:00:00|146.65|145.95|146.49|145.79|146.65|145.95|146.41|145.71|127
1745978700000|2025-04-30 02:05:00|146.5|145.8|146.43|145.73|146.54|145.84|146.35|145.65|116
1745979000000|2025-04-30 02:10:00|146.42|145.72|146.4|145.7|146.46|145.76|146.39|145.69|64
1745979300000|2025-04-30 02:15:00|146.38|145.68|146.78|146.08|146.78|146.08|146.33|145.63|103
1745979600000|2025-04-30 02:20:00|146.79|146.09|147.23|146.53|147.37|146.67|146.79|146.09|130
1745979900000|2025-04-30 02:25:00|147.22|146.52|146.67|145.97|147.22|146.52|146.67|145.97|109
1745980200000|2025-04-30 02:30:00|146.68|145.98|146.75|146.05|146.79|146.09|146.51|145.81|143
1745980500000|2025-04-30 02:35:00|146.73|146.03|146.88|146.18|147|146.3|146.73|146.03|107
1745980800000|2025-04-30 02:40:00|146.89|146.19|147.17|146.47|147.27|146.57|146.87|146.17|125
1745981100000|2025-04-30 02:45:00|147.18|146.48|147.32|146.62|147.32|146.62|147.17|146.47|172
1745981400000|2025-04-30 02:50:00|147.31|146.61|147.43|146.73|147.79|147.09|147.25|146.55|174
1745981700000|2025-04-30 02:55:00|147.41|146.71|147.42|146.72|147.46|146.76|147.38|146.68|138
1745982000000|2025-04-30 03:00:00|147.43|146.73|147.24|146.54|147.45|146.75|147.24|146.54|100
1745982300000|2025-04-30 03:05:00|147.21|146.51|147.08|146.38|147.28|146.58|147.08|146.38|76
1745982600000|2025-04-30 03:10:00|147.09|146.39|147.3|146.6|147.31|146.61|146.79|146.09|214
1745982900000|2025-04-30 03:15:00|147.29|146.59|147.57|146.87|147.58|146.88|147.22|146.52|141
1745983200000|2025-04-30 03:20:00|147.58|146.88|148.19|147.49|148.41|147.71|147.58|146.88|321
1745983500000|2025-04-30 03:25:00|148.2|147.5|148.09|147.39|148.45|147.75|148.09|147.39|161
1745983800000|2025-04-30 03:30:00|148.07|147.37|148.21|147.51|148.39|147.69|148.07|147.37|232
1745984100000|2025-04-30 03:35:00|148.2|147.5|147.93|147.23|148.37|147.67|147.92|147.22|152
1745984400000|2025-04-30 03:40:00|147.92|147.22|147.72|147.02|148.08|147.38|147.72|147.02|156
1745984700000|2025-04-30 03:45:00|147.73|147.03|147.99|147.29|148.13|147.43|147.71|147.01|252
1745985000000|2025-04-30 03:50:00|148|147.3|148.51|147.81|148.51|147.81|147.97|147.27|210
1745985300000|2025-04-30 03:55:00|148.53|147.83|148.67|147.97|149.09|148.39|148.34|147.64|355
1745985600000|2025-04-30 04:00:00|148.65|147.95|148.46|147.76|148.86|148.16|148.35|147.65|414
1745985900000|2025-04-30 04:05:00|148.43|147.73|148.27|147.57|148.52|147.82|148.25|147.55|215
1745986200000|2025-04-30 04:10:00|148.26|147.56|148.3|147.6|148.38|147.68|148.23|147.53|137
1745986500000|2025-04-30 04:15:00|148.31|147.61|148.44|147.74|148.55|147.85|148.3|147.6|208
1745986800000|2025-04-30 04:20:00|148.45|147.75|148.26|147.56|148.5|147.8|148.26|147.56|124
1745987100000|2025-04-30 04:25:00|148.25|147.55|148.19|147.49|148.26|147.56|148.1|147.4|169
1745987400000|2025-04-30 04:30:00|148.17|147.47|148.18|147.48|148.27|147.57|148.12|147.42|159
1745987700000|2025-04-30 04:35:00|148.17|147.47|147.81|147.11|148.18|147.48|147.81|147.11|73
1745988000000|2025-04-30 04:40:00|147.82|147.12|147.81|147.11|147.98|147.28|147.76|147.06|101
1745988300000|2025-04-30 04:45:00|147.8|147.1|147.91|147.21|148.07|147.37|147.8|147.1|135
1745988600000|2025-04-30 04:50:00|147.92|147.22|147.86|147.16|147.99|147.29|147.85|147.15|98
1745988900000|2025-04-30 04:55:00|147.85|147.15|147.98|147.28|148.03|147.33|147.85|147.15|121
1745989200000|2025-04-30 05:00:00|147.99|147.29|147.67|146.97|148|147.3|147.67|146.97|30
1745989500000|2025-04-30 05:05:00|147.64|146.94|147.57|146.87|147.64|146.94|147.56|146.86|40
1745989800000|2025-04-30 05:10:00|147.58|146.88|147.54|146.84|147.6|146.9|147.54|146.84|38
1745990100000|2025-04-30 05:15:00|147.53|146.83|147.46|146.76|147.59|146.89|147.41|146.71|106
1745990400000|2025-04-30 05:20:00|147.47|146.77|147.84|147.14|147.86|147.16|147.47|146.77|66
1745990700000|2025-04-30 05:25:00|147.85|147.15|147.65|146.95|147.89|147.19|147.64|146.94|40
1745991000000|2025-04-30 05:30:00|147.66|146.96|147.87|147.17|147.9|147.2|147.64|146.94|79
1745991300000|2025-04-30 05:35:00|147.86|147.16|147.78|147.08|147.94|147.24|147.74|147.04|73
1745991600000|2025-04-30 05:40:00|147.77|147.07|147.61|146.91|147.85|147.15|147.58|146.88|58
1745991900000|2025-04-30 05:45:00|147.6|146.9|147.49|146.79|147.6|146.9|147.4|146.7|57
1745992200000|2025-04-30 05:50:00|147.48|146.78|147.6|146.9|147.62|146.92|147.46|146.76|127
1745992500000|2025-04-30 05:55:00|147.58|146.88|147.57|146.87|147.64|146.94|147.53|146.83|75
1745992800000|2025-04-30 06:00:00|147.56|146.86|147.6|146.9|147.66|146.96|147.56|146.86|84
1745993100000|2025-04-30 06:05:00|147.58|146.88|147.44|146.74|147.59|146.89|147.39|146.69|68
1745993400000|2025-04-30 06:10:00|147.42|146.72|147.8|147.1|147.8|147.1|147.28|146.58|124
1745993700000|2025-04-30 06:15:00|147.79|147.09|147.91|147.21|147.98|147.28|147.7|147|227
1745994000000|2025-04-30 06:20:00|147.92|147.22|147.89|147.19|147.95|147.25|147.82|147.12|77
1745994300000|2025-04-30 06:25:00|147.9|147.2|148.19|147.49|148.2|147.5|147.89|147.19|65
1745994600000|2025-04-30 06:30:00|148.18|147.48|148.07|147.37|148.3|147.6|148.07|147.37|129
1745994900000|2025-04-30 06:35:00|148.06|147.36|147.94|147.24|148.1|147.4|147.93|147.23|100
1745995200000|2025-04-30 06:40:00|147.95|147.25|147.75|147.05|148|147.3|147.72|147.02|109
1745995500000|2025-04-30 06:45:00|147.72|147.02|147.69|146.99|147.76|147.06|147.65|146.95|70
1745995800000|2025-04-30 06:50:00|147.7|147|147.74|147.04|147.78|147.08|147.67|146.97|109
1745996100000|2025-04-30 06:55:00|147.73|147.03|147.55|146.85|147.73|147.03|147.55|146.85|28
1745996400000|2025-04-30 07:00:00|147.56|146.86|147.58|146.88|147.6|146.9|147.55|146.85|86
1745996700000|2025-04-30 07:05:00|147.56|146.86|147.26|146.56|147.57|146.87|147.25|146.55|53
1745997000000|2025-04-30 07:10:00|147.27|146.57|147.62|146.92|147.62|146.92|147.27|146.57|123
1745997300000|2025-04-30 07:15:00|147.64|146.94|147.68|146.98|147.78|147.08|147.64|146.94|139
1745997600000|2025-04-30 07:20:00|147.65|146.95|147.37|146.67|147.65|146.95|147.37|146.67|58
1745997900000|2025-04-30 07:25:00|147.36|146.66|147.26|146.56|147.44|146.74|147.26|146.56|78
1745998200000|2025-04-30 07:30:00|147.27|146.57|146.96|146.26|147.27|146.57|146.85|146.15|159
1745998500000|2025-04-30 07:35:00|146.94|146.24|146.95|146.25|146.95|146.25|146.9|146.2|176
1745998800000|2025-04-30 07:40:00|146.94|146.24|146.76|146.06|146.95|146.25|146.73|146.03|153
1745999100000|2025-04-30 07:45:00|146.79|146.09|146.82|146.12|146.86|146.16|146.65|145.95|189
1745999400000|2025-04-30 07:50:00|146.77|146.07|146.96|146.26|146.98|146.28|146.66|145.96|136
1745999700000|2025-04-30 07:55:00|146.95|146.25|146.86|146.16|146.97|146.27|146.85|146.15|47
1746000000000|2025-04-30 08:00:00|146.85|146.15|146.81|146.11|146.99|146.29|146.81|146.11|82
1746000300000|2025-04-30 08:05:00|146.8|146.1|146.66|145.96|146.8|146.1|146.56|145.86|96
1746000600000|2025-04-30 08:10:00|146.67|145.97|147.21|146.51|147.22|146.52|146.67|145.97|80
1746000900000|2025-04-30 08:15:00|147.2|146.5|147.08|146.38|147.27|146.57|147.08|146.38|90
1746001200000|2025-04-30 08:20:00|147.07|146.37|147.07|146.37|147.14|146.44|146.97|146.27|155
1746001500000|2025-04-30 08:25:00|147.08|146.38|146.91|146.21|147.08|146.38|146.89|146.19|80
1746001800000|2025-04-30 08:30:00|146.92|146.22|147|146.3|147.13|146.43|146.9|146.2|169
1746002100000|2025-04-30 08:35:00|147.01|146.31|147.15|146.45|147.16|146.46|146.99|146.29|101
1746002400000|2025-04-30 08:40:00|147.13|146.43|147.1|146.4|147.13|146.43|147|146.3|73
1746002700000|2025-04-30 08:45:00|147.09|146.39|147.02|146.32|147.12|146.42|147|146.3|98
1746003000000|2025-04-30 08:50:00|147.04|146.34|147.28|146.58|147.41|146.71|147.02|146.32|121
1746003300000|2025-04-30 08:55:00|147.27|146.57|147.21|146.51|147.34|146.64|147.2|146.5|77
1746003600000|2025-04-30 09:00:00|147.22|146.52|147.53|146.83|147.53|146.83|147.22|146.52|118
1746003900000|2025-04-30 09:05:00|147.54|146.84|147.6|146.9|147.6|146.9|147.54|146.84|7
1746004200000|2025-04-30 09:10:00|147.59|146.89|147.46|146.76|147.6|146.9|147.44|146.74|101
1746004500000|2025-04-30 09:15:00|147.47|146.77|147.6|146.9|147.6|146.9|147.46|146.76|127
1746004800000|2025-04-30 09:20:00|147.61|146.91|147.61|146.91|147.63|146.93|147.58|146.88|27
1746005100000|2025-04-30 09:25:00|147.6|146.9|147.64|146.94|147.64|146.94|147.58|146.88|41
1746005400000|2025-04-30 09:30:00|147.65|146.95|147.82|147.12|147.87|147.17|147.65|146.95|84
1746005700000|2025-04-30 09:35:00|147.83|147.13|147.66|146.96|147.87|147.17|147.66|146.96|94
1746006000000|2025-04-30 09:40:00|147.67|146.97|147.61|146.91|147.79|147.09|147.61|146.91|87
1746006300000|2025-04-30 09:45:00|147.62|146.92|147.55|146.85|147.63|146.93|147.5|146.8|122
1746006600000|2025-04-30 09:50:00|147.56|146.86|147.69|146.99|147.69|146.99|147.55|146.85|72
1746006900000|2025-04-30 09:55:00|147.7|147|147.67|146.97|147.71|147.01|147.67|146.97|14
1746007200000|2025-04-30 10:00:00|147.68|146.98|147.46|146.76|147.71|147.01|147.44|146.74|55
1746007500000|2025-04-30 10:05:00|147.45|146.75|147.46|146.76|147.47|146.77|147.36|146.66|103
1746007800000|2025-04-30 10:10:00|147.45|146.75|147.86|147.16|147.86|147.16|147.39|146.69|96
1746008100000|2025-04-30 10:15:00|147.87|147.17|147.6|146.9|147.88|147.18|147.59|146.89|77
1746008400000|2025-04-30 10:20:00|147.61|146.91|147.62|146.92|147.69|146.99|147.6|146.9|81
1746008700000|2025-04-30 10:25:00|147.61|146.91|147.67|146.97|147.67|146.97|147.61|146.91|35
1746009000000|2025-04-30 10:30:00|147.66|146.96|147.52|146.82|147.67|146.97|147.52|146.82|122
1746009300000|2025-04-30 10:35:00|147.49|146.79|147.77|147.07|147.77|147.07|147.49|146.79|66
1746009600000|2025-04-30 10:40:00|147.78|147.08|147.88|147.18|147.9|147.2|147.78|147.08|71
1746009900000|2025-04-30 10:45:00|147.87|147.17|147.9|147.2|147.91|147.21|147.73|147.03|81
1746010200000|2025-04-30 10:50:00|147.92|147.22|148.06|147.36|148.06|147.36|147.85|147.15|36
1746010500000|2025-04-30 10:55:00|148.08|147.38|147.97|147.27|148.09|147.39|147.94|147.24|118
1746010800000|2025-04-30 11:00:00|147.98|147.28|148.06|147.36|148.07|147.37|147.96|147.26|110
1746011100000|2025-04-30 11:05:00|148.07|147.37|148.11|147.41|148.16|147.46|147.91|147.21|113
1746011400000|2025-04-30 11:10:00|148.13|147.43|148.07|147.37|148.17|147.47|148.06|147.36|60
1746011700000|2025-04-30 11:15:00|148.08|147.38|148.22|147.52|148.24|147.54|147.98|147.28|91
1746012000000|2025-04-30 11:20:00|148.23|147.53|148.09|147.39|148.26|147.56|148.09|147.39|93
1746012300000|2025-04-30 11:25:00|148.1|147.4|148.23|147.53|148.23|147.53|148.03|147.33|79
1746012600000|2025-04-30 11:30:00|148.24|147.54|148.07|147.37|148.24|147.54|148.07|147.37|60
1746012900000|2025-04-30 11:35:00|148.08|147.38|148.29|147.59|148.29|147.59|148.06|147.36|65
1746013200000|2025-04-30 11:40:00|148.3|147.6|148.24|147.54|148.36|147.66|148.23|147.53|30
1746013500000|2025-04-30 11:45:00|148.22|147.52|148.09|147.39|148.22|147.52|148.06|147.36|25
1746013800000|2025-04-30 11:50:00|148.08|147.38|148.22|147.52|148.31|147.61|148.08|147.38|61
1746014100000|2025-04-30 11:55:00|148.21|147.51|148.31|147.61|148.33|147.63|148.21|147.51|20
1746014400000|2025-04-30 12:00:00|148.3|147.6|148.29|147.59|148.34|147.64|148.22|147.52|32
1746014700000|2025-04-30 12:05:00|148.3|147.6|148.21|147.51|148.35|147.65|148.21|147.51|71
1746015000000|2025-04-30 12:10:00|148.2|147.5|147.99|147.29|148.2|147.5|147.88|147.18|103
1746015300000|2025-04-30 12:15:00|148|147.3|147.75|147.05|148|147.3|147.67|146.97|181
1746015600000|2025-04-30 12:20:00|147.74|147.04|147.44|146.74|147.74|147.04|147.24|146.54|153
1746015900000|2025-04-30 12:25:00|147.43|146.73|147.21|146.51|147.57|146.87|147.17|146.47|86
1746016200000|2025-04-30 12:30:00|147.26|146.56|146.73|146.03|147.36|146.66|146.39|145.69|316
1746016500000|2025-04-30 12:35:00|146.72|146.02|145.96|145.26|146.74|146.04|145.94|145.24|285
1746016800000|2025-04-30 12:40:00|145.95|145.25|145.93|145.23|145.97|145.27|145.62|144.92|319
1746017100000|2025-04-30 12:45:00|145.92|145.22|145.11|144.41|145.93|145.23|144.78|144.08|265
1746017400000|2025-04-30 12:50:00|145.13|144.43|145.73|145.03|145.73|145.03|145.07|144.37|316
1746017700000|2025-04-30 12:55:00|145.72|145.02|145.3|144.6|145.72|145.02|145.3|144.6|221
1746018000000|2025-04-30 13:00:00|145.29|144.59|145.23|144.53|145.39|144.69|144.87|144.17|362
1746018300000|2025-04-30 13:05:00|145.22|144.52|144.09|143.39|145.25|144.55|143.91|143.21|347
1746018600000|2025-04-30 13:10:00|144.07|143.37|143.06|142.36|144.44|143.74|142.95|142.25|495
1746018900000|2025-04-30 13:15:00|143.05|142.35|143.06|142.36|143.75|143.05|142.77|142.07|540
1746019200000|2025-04-30 13:20:00|143.07|142.37|143.12|142.42|143.16|142.46|142.91|142.21|338
1746019500000|2025-04-30 13:25:00|143.13|142.43|143.55|142.85|143.58|142.88|143.03|142.33|473
1746019800000|2025-04-30 13:30:00|143.53|142.83|143.33|142.63|143.53|142.83|142.36|141.66|572
1746020100000|2025-04-30 13:35:00|143.34|142.64|141.97|141.27|143.61|142.91|141.97|141.27|561
1746020400000|2025-04-30 13:40:00|141.98|141.28|142.16|141.46|142.36|141.66|141.24|140.54|742
1746020700000|2025-04-30 13:45:00|142.08|141.38|142.56|141.86|142.7|142|141.71|141.01|540
1746021000000|2025-04-30 13:50:00|142.55|141.85|142.15|141.45|142.55|141.85|141.89|141.19|294
1746021300000|2025-04-30 13:55:00|142.14|141.44|141.32|140.62|142.14|141.44|140.95|140.25|602
1746021600000|2025-04-30 14:00:00|141.33|140.63|141.93|141.23|142.06|141.36|141.08|140.38|761
1746021900000|2025-04-30 14:05:00|141.91|141.21|141.99|141.29|142.05|141.35|141.74|141.04|543
1746022200000|2025-04-30 14:10:00|141.97|141.27|142.19|141.49|142.19|141.49|141.48|140.78|293
1746022500000|2025-04-30 14:15:00|142.18|141.48|142.14|141.44|142.19|141.49|141.54|140.84|211
1746022800000|2025-04-30 14:20:00|142.13|141.43|142.72|142.02|142.74|142.04|141.94|141.24|314
1746023100000|2025-04-30 14:25:00|142.74|142.04|143.21|142.51|143.21|142.51|142.5|141.8|274
1746023400000|2025-04-30 14:30:00|143.2|142.5|143.53|142.83|143.83|143.13|142.96|142.26|352
1746023700000|2025-04-30 14:35:00|143.52|142.82|142.83|142.13|143.52|142.82|142.43|141.73|307
1746024000000|2025-04-30 14:40:00|142.84|142.14|142.91|142.21|143.01|142.31|142.13|141.43|184
1746024300000|2025-04-30 14:45:00|142.9|142.2|142.29|141.59|142.9|142.2|142.25|141.55|186
1746024600000|2025-04-30 14:50:00|142.28|141.58|142.17|141.47|142.51|141.81|141.91|141.21|251
1746024900000|2025-04-30 14:55:00|142.18|141.48|142.47|141.77|142.58|141.88|142.11|141.41|121
1746025200000|2025-04-30 15:00:00|142.48|141.78|142.7|142|143.09|142.39|142.47|141.77|211
1746025500000|2025-04-30 15:05:00|142.71|142.01|142.91|142.21|142.93|142.23|142.59|141.89|183
1746025800000|2025-04-30 15:10:00|142.9|142.2|142.89|142.19|143.01|142.31|142.66|141.96|80
1746026100000|2025-04-30 15:15:00|142.87|142.17|143.18|142.48|143.29|142.59|142.84|142.14|241
1746026400000|2025-04-30 15:20:00|143.16|142.46|143.16|142.46|143.4|142.7|143.09|142.39|222
1746026700000|2025-04-30 15:25:00|143.15|142.45|142.91|142.21|143.15|142.45|142.56|141.86|165
1746027000000|2025-04-30 15:30:00|142.92|142.22|143.36|142.66|143.39|142.69|142.55|141.85|202
1746027300000|2025-04-30 15:35:00|143.35|142.65|143.01|142.31|143.39|142.69|142.96|142.26|126
1746027600000|2025-04-30 15:40:00|143.02|142.32|143.2|142.5|143.2|142.5|142.84|142.14|142
1746027900000|2025-04-30 15:45:00|143.21|142.51|142.97|142.27|143.23|142.53|142.86|142.16|84
1746028200000|2025-04-30 15:50:00|142.96|142.26|142.9|142.2|142.96|142.26|142.75|142.05|65
1746028500000|2025-04-30 15:55:00|142.89|142.19|142.67|141.97|142.89|142.19|142.65|141.95|94
1746028800000|2025-04-30 16:00:00|142.66|141.96|142.34|141.64|142.66|141.96|142.18|141.48|110
1746029100000|2025-04-30 16:05:00|142.35|141.65|142.13|141.43|142.42|141.72|142.06|141.36|154
1746029400000|2025-04-30 16:10:00|142.12|141.42|142.14|141.44|142.38|141.68|142.07|141.37|71
1746029700000|2025-04-30 16:15:00|142.15|141.45|142.2|141.5|142.33|141.63|142.03|141.33|134
1746030000000|2025-04-30 16:20:00|142.19|141.49|142.23|141.53|142.27|141.57|141.92|141.22|100
1746030300000|2025-04-30 16:25:00|142.21|141.51|142.5|141.8|142.52|141.82|142.04|141.34|102
1746030600000|2025-04-30 16:30:00|142.49|141.79|142.56|141.86|142.6|141.9|142.32|141.62|116
1746030900000|2025-04-30 16:35:00|142.52|141.82|143.04|142.34|143.05|142.35|142.41|141.71|93
1746031200000|2025-04-30 16:40:00|143.05|142.35|143.21|142.51|143.63|142.93|143.03|142.33|237
1746031500000|2025-04-30 16:45:00|143.22|142.52|143.32|142.62|143.41|142.71|143.16|142.46|225
1746031800000|2025-04-30 16:50:00|143.31|142.61|143.16|142.46|143.44|142.74|143.07|142.37|161
1746032100000|2025-04-30 16:55:00|143.15|142.45|143.51|142.81|143.7|143|143.15|142.45|172
1746032400000|2025-04-30 17:00:00|143.52|142.82|143.52|142.82|143.8|143.1|143.47|142.77|101
1746032700000|2025-04-30 17:05:00|143.53|142.83|143.27|142.57|143.54|142.84|143.22|142.52|86
1746033000000|2025-04-30 17:10:00|143.24|142.54|143.35|142.65|143.35|142.65|143.14|142.44|74
1746033300000|2025-04-30 17:15:00|143.36|142.66|143.29|142.59|143.54|142.84|143.29|142.59|88
1746033600000|2025-04-30 17:20:00|143.3|142.6|143.33|142.63|143.34|142.64|143.2|142.5|71
1746033900000|2025-04-30 17:25:00|143.32|142.62|143.63|142.93|143.65|142.95|143.31|142.61|77
1746034200000|2025-04-30 17:30:00|143.62|142.92|143.95|143.25|143.95|143.25|143.62|142.92|114
1746034500000|2025-04-30 17:35:00|143.96|143.26|144.57|143.87|144.83|144.13|143.96|143.26|352
1746034800000|2025-04-30 17:40:00|144.56|143.86|145.14|144.44|145.2|144.5|144.48|143.78|256
1746035100000|2025-04-30 17:45:00|145.15|144.45|144.87|144.17|145.22|144.52|144.85|144.15|282
1746035400000|2025-04-30 17:50:00|144.86|144.16|145.48|144.78|145.48|144.78|144.86|144.16|297
1746035700000|2025-04-30 17:55:00|145.47|144.77|145.2|144.5|145.53|144.83|145.14|144.44|244
1746036000000|2025-04-30 18:00:00|145.19|144.49|145.45|144.75|145.45|144.75|145.08|144.38|263
1746036300000|2025-04-30 18:05:00|145.46|144.76|146.1|145.4|146.23|145.53|145.46|144.76|343
1746036600000|2025-04-30 18:10:00|146.09|145.39|146.15|145.45|146.5|145.8|146|145.3|258
1746036900000|2025-04-30 18:15:00|146.16|145.46|146.06|145.36|146.33|145.63|146.06|145.36|252
1746037200000|2025-04-30 18:20:00|146.08|145.38|145.7|145|146.3|145.6|145.66|144.96|229
1746037500000|2025-04-30 18:25:00|145.69|144.99|145.66|144.96|145.95|145.25|145.64|144.94|124
1746037800000|2025-04-30 18:30:00|145.65|144.95|145.75|145.05|146.01|145.31|145.64|144.94|157
1746038100000|2025-04-30 18:35:00|145.74|145.04|145.63|144.93|145.93|145.23|145.6|144.9|156
1746038400000|2025-04-30 18:40:00|145.61|144.91|145.77|145.07|145.78|145.08|145.44|144.74|145
1746038700000|2025-04-30 18:45:00|145.76|145.06|146.17|145.47|146.17|145.47|145.76|145.06|130
1746039000000|2025-04-30 18:50:00|146.16|145.46|146.04|145.34|146.17|145.47|146.04|145.34|71
1746039300000|2025-04-30 18:55:00|146.03|145.33|146.05|145.35|146.13|145.43|145.89|145.19|100
1746039600000|2025-04-30 19:00:00|146.04|145.34|146.15|145.45|146.2|145.5|146|145.3|59
1746039900000|2025-04-30 19:05:00|146.16|145.46|146.12|145.42|146.29|145.59|146|145.3|81
1746040200000|2025-04-30 19:10:00|146.11|145.41|146.13|145.43|146.13|145.43|145.96|145.26|74
1746040500000|2025-04-30 19:15:00|146.12|145.42|145.77|145.07|146.14|145.44|145.77|145.07|71
1746040800000|2025-04-30 19:20:00|145.76|145.06|145.32|144.62|145.77|145.07|145.29|144.59|135
1746041100000|2025-04-30 19:25:00|145.31|144.61|145.07|144.37|145.31|144.61|144.93|144.23|127
1746041400000|2025-04-30 19:30:00|145.08|144.38|145.2|144.5|145.35|144.65|145.03|144.33|128
1746041700000|2025-04-30 19:35:00|145.21|144.51|145.34|144.64|145.8|145.1|145.18|144.48|151
1746042000000|2025-04-30 19:40:00|145.33|144.63|145.66|144.96|145.66|144.96|145.24|144.54|118
1746042300000|2025-04-30 19:45:00|145.65|144.95|145.94|145.24|145.99|145.29|145.65|144.95|102
1746042600000|2025-04-30 19:50:00|145.95|145.25|146.27|145.57|146.29|145.59|145.95|145.25|92
1746042900000|2025-04-30 19:55:00|146.26|145.56|146.07|145.37|146.48|145.78|145.93|145.23|142
1746043200000|2025-04-30 20:00:00|146.1|145.4|146.4|145.7|146.71|146.01|145.87|145.17|357
1746043500000|2025-04-30 20:05:00|146.41|145.71|146.9|146.2|146.92|146.22|146.38|145.68|174
1746043800000|2025-04-30 20:10:00|146.91|146.21|147.55|146.85|147.65|146.95|146.91|146.21|222
1746044100000|2025-04-30 20:15:00|147.57|146.87|147.5|146.8|147.72|147.02|147.34|146.64|338
1746044400000|2025-04-30 20:20:00|147.51|146.81|147.77|147.07|147.81|147.11|147.51|146.81|137
1746044700000|2025-04-30 20:25:00|147.76|147.06|147.63|146.93|147.79|147.09|147.62|146.92|97
1746045000000|2025-04-30 20:30:00|147.64|146.94|147.72|147.02|147.76|147.06|147.47|146.77|138
1746045300000|2025-04-30 20:35:00|147.68|146.98|147.44|146.74|147.76|147.06|147.43|146.73|103
1746045600000|2025-04-30 20:40:00|147.43|146.73|147.63|146.93|147.63|146.93|147.34|146.64|100
1746045900000|2025-04-30 20:45:00|147.61|146.91|147.46|146.76|147.63|146.93|147.46|146.76|130
1746046200000|2025-04-30 20:50:00|147.45|146.75|147.4|146.7|147.69|146.99|147.4|146.7|70
1746046500000|2025-04-30 20:55:00|147.42|146.72|147.46|146.76|147.57|146.87|147.42|146.72|59
1746046800000|2025-04-30 21:00:00|147.47|146.77|147.33|146.63|147.51|146.81|147.3|146.6|73
1746047100000|2025-04-30 21:05:00|147.32|146.62|147.32|146.62|147.64|146.94|147.3|146.6|126
1746047400000|2025-04-30 21:10:00|147.31|146.61|147.08|146.38|147.31|146.61|146.97|146.27|76
1746047700000|2025-04-30 21:15:00|147.09|146.39|147.34|146.64|147.34|146.64|147.08|146.38|71
1746048000000|2025-04-30 21:20:00|147.35|146.65|147.32|146.62|147.35|146.65|147.32|146.62|9
1746048300000|2025-04-30 21:25:00|147.3|146.6|147.29|146.59|147.3|146.6|147.19|146.49|21
1746048600000|2025-04-30 21:30:00|147.3|146.6|147.15|146.45|147.42|146.72|147.15|146.45|28
1746048900000|2025-04-30 21:35:00|147.16|146.46|147.06|146.36|147.21|146.51|147.06|146.36|27
1746049200000|2025-04-30 21:40:00|147.07|146.37|147.17|146.47|147.3|146.6|147.07|146.37|135
1746049500000|2025-04-30 21:45:00|147.18|146.48|147.37|146.67|147.37|146.67|147.17|146.47|65
1746049800000|2025-04-30 21:50:00|147.39|146.69|147.1|146.4|147.67|146.97|147.1|146.4|73
1746050100000|2025-04-30 21:55:00|147.11|146.41|146.86|146.16|147.11|146.41|146.74|146.04|68
1746050400000|2025-04-30 22:00:00|146.84|146.14|147.63|146.93|147.63|146.93|146.82|146.12|202
1746050700000|2025-04-30 22:05:00|147.64|146.94|147.76|147.06|147.76|147.06|147.55|146.85|110
1746051000000|2025-04-30 22:10:00|147.75|147.05|147.56|146.86|147.75|147.05|147.44|146.74|103
1746051300000|2025-04-30 22:15:00|147.57|146.87|147.62|146.92|147.66|146.96|147.43|146.73|116
1746051600000|2025-04-30 22:20:00|147.61|146.91|147.64|146.94|147.83|147.13|147.55|146.85|114
1746051900000|2025-04-30 22:25:00|147.65|146.95|147.52|146.82|147.79|147.09|147.52|146.82|128
1746052200000|2025-04-30 22:30:00|147.53|146.83|147.37|146.67|147.72|147.02|147.37|146.67|118
1746052500000|2025-04-30 22:35:00|147.38|146.68|147.29|146.59|147.39|146.69|147.22|146.52|139
1746052800000|2025-04-30 22:40:00|147.28|146.58|147.29|146.59|147.41|146.71|147.26|146.56|77
1746053100000|2025-04-30 22:45:00|147.3|146.6|147.02|146.32|147.33|146.63|147.02|146.32|65
1746053400000|2025-04-30 22:50:00|147.01|146.31|147.22|146.52|147.22|146.52|147.01|146.31|102
1746053700000|2025-04-30 22:55:00|147.23|146.53|147.53|146.83|147.53|146.83|147.23|146.53|74
1746054000000|2025-04-30 23:00:00|147.54|146.84|147.5|146.8|147.76|147.06|147.5|146.8|74
1746054300000|2025-04-30 23:05:00|147.51|146.81|147.95|147.25|148|147.3|147.51|146.81|138
1746054600000|2025-04-30 23:10:00|147.96|147.26|148.28|147.58|148.28|147.58|147.95|147.25|102
1746054900000|2025-04-30 23:15:00|148.27|147.57|148.09|147.39|148.45|147.75|148.03|147.33|180
1746055200000|2025-04-30 23:20:00|148.08|147.38|148.14|147.44|148.15|147.45|147.97|147.27|101
1746055500000|2025-04-30 23:25:00|148.12|147.42|148.3|147.6|148.41|147.71|148.12|147.42|99
1746055800000|2025-04-30 23:30:00|148.31|147.61|148.42|147.72|148.42|147.72|148.17|147.47|91
1746056100000|2025-04-30 23:35:00|148.4|147.7|148.45|147.75|148.45|147.75|148.25|147.55|99
1746056400000|2025-04-30 23:40:00|148.44|147.74|148.17|147.47|148.49|147.79|148.17|147.47|97
1746056700000|2025-04-30 23:45:00|148.14|147.44|148.13|147.43|148.19|147.49|148.07|147.37|58
1746057000000|2025-04-30 23:50:00|148.16|147.46|148.22|147.52|148.28|147.58|148.16|147.46|40
1746057300000|2025-04-30 23:55:00|148.17|147.47|148.04|147.34|148.17|147.47|148.04|147.34|45
1746057600000|2025-05-01 00:00:00|148.06|147.36|148.24|147.54|148.24|147.54|148.05|147.35|133
1746057900000|2025-05-01 00:05:00|148.25|147.55|148.55|147.85|148.58|147.88|148.24|147.54|138
1746058200000|2025-05-01 00:10:00|148.56|147.86|148.59|147.89|148.79|148.09|148.53|147.83|145
1746058500000|2025-05-01 00:15:00|148.58|147.88|148.5|147.8|148.77|148.07|148.45|147.75|86
1746058800000|2025-05-01 00:20:00|148.52|147.82|148.65|147.95|148.71|148.01|148.49|147.79|83
1746059100000|2025-05-01 00:25:00|148.64|147.94|148.51|147.81|148.82|148.12|148.51|147.81|78
1746059400000|2025-05-01 00:30:00|148.5|147.8|148.21|147.51|148.5|147.8|148.09|147.39|84
1746059700000|2025-05-01 00:35:00|148.2|147.5|148.18|147.48|148.3|147.6|148.12|147.42|96
1746060000000|2025-05-01 00:40:00|148.19|147.49|148.26|147.56|148.34|147.64|148.19|147.49|62
1746060300000|2025-05-01 00:45:00|148.27|147.57|148.53|147.83|148.57|147.87|148.27|147.57|84
1746060600000|2025-05-01 00:50:00|148.54|147.84|148.42|147.72|148.6|147.9|148.42|147.72|53
1746060900000|2025-05-01 00:55:00|148.41|147.71|148.41|147.71|148.41|147.71|148.29|147.59|53
1746061200000|2025-05-01 01:00:00|148.42|147.72|148.84|148.14|148.85|148.15|148.42|147.72|86
1746061500000|2025-05-01 01:05:00|148.85|148.15|148.9|148.2|149.02|148.32|148.79|148.09|72
1746061800000|2025-05-01 01:10:00|148.91|148.21|148.67|147.97|148.98|148.28|148.64|147.94|56
1746062100000|2025-05-01 01:15:00|148.68|147.98|148.93|148.23|149.08|148.38|148.68|147.98|95
1746062400000|2025-05-01 01:20:00|148.94|148.24|149.01|148.31|149.25|148.55|148.94|148.24|103
1746062700000|2025-05-01 01:25:00|149.02|148.32|149.06|148.36|149.15|148.45|148.98|148.28|77
1746063000000|2025-05-01 01:30:00|149.05|148.35|149.39|148.69|149.41|148.71|149.04|148.34|96
1746063300000|2025-05-01 01:35:00|149.4|148.7|149.24|148.54|149.44|148.74|149.24|148.54|84
1746063600000|2025-05-01 01:40:00|149.21|148.51|149.23|148.53|149.31|148.61|148.95|148.25|120
1746063900000|2025-05-01 01:45:00|149.24|148.54|149.02|148.32|149.24|148.54|148.98|148.28|113
1746064200000|2025-05-01 01:50:00|149.01|148.31|149.31|148.61|149.32|148.62|149.01|148.31|99
1746064500000|2025-05-01 01:55:00|149.32|148.62|149.37|148.67|149.42|148.72|149.24|148.54|98
1746064800000|2025-05-01 02:00:00|149.38|148.68|149.35|148.65|149.43|148.73|149.24|148.54|86
1746065100000|2025-05-01 02:05:00|149.33|148.63|149.54|148.84|149.68|148.98|149.28|148.58|126
1746065400000|2025-05-01 02:10:00|149.55|148.85|149.56|148.86|149.69|148.99|149.55|148.85|59
1746065700000|2025-05-01 02:15:00|149.59|148.89|149.9|149.2|149.91|149.21|149.58|148.88|66
1746066000000|2025-05-01 02:20:00|149.89|149.19|149.8|149.1|149.91|149.21|149.77|149.07|70
1746066300000|2025-05-01 02:25:00|149.79|149.09|149.9|149.2|149.94|149.24|149.77|149.07|53
1746066600000|2025-05-01 02:30:00|149.92|149.22|149.79|149.09|149.94|149.24|149.79|149.09|32
1746066900000|2025-05-01 02:35:00|149.81|149.11|149.86|149.16|149.97|149.27|149.81|149.11|55
1746067200000|2025-05-01 02:40:00|149.87|149.17|149.55|148.85|149.88|149.18|149.51|148.81|89
1746067500000|2025-05-01 02:45:00|149.56|148.86|149.67|148.97|149.79|149.09|149.56|148.86|77
1746067800000|2025-05-01 02:50:00|149.66|148.96|149.39|148.69|149.79|149.09|149.39|148.69|58
1746068100000|2025-05-01 02:55:00|149.4|148.7|149.12|148.42|149.55|148.85|149.12|148.42|90
1746068400000|2025-05-01 03:00:00|149.13|148.43|149.44|148.74|149.46|148.76|149.12|148.42|88
1746068700000|2025-05-01 03:05:00|149.46|148.76|149.48|148.78|149.59|148.89|149.44|148.74|59
1746069000000|2025-05-01 03:10:00|149.49|148.79|149.32|148.62|149.66|148.96|149.32|148.62|56
1746069300000|2025-05-01 03:15:00|149.33|148.63|149.08|148.38|149.41|148.71|149.08|148.38|112
1746069600000|2025-05-01 03:20:00|149.09|148.39|149.22|148.52|149.32|148.62|149.09|148.39|66
1746069900000|2025-05-01 03:25:00|149.23|148.53|149.06|148.36|149.28|148.58|149.06|148.36|55
1746070200000|2025-05-01 03:30:00|149.08|148.38|149.05|148.35|149.18|148.48|148.91|148.21|123
1746070500000|2025-05-01 03:35:00|149.04|148.34|149.39|148.69|149.46|148.76|149.02|148.32|72
1746070800000|2025-05-01 03:40:00|149.4|148.7|149.37|148.67|149.46|148.76|149.3|148.6|78
1746071100000|2025-05-01 03:45:00|149.36|148.66|149.19|148.49|149.36|148.66|149.15|148.45|85
1746071400000|2025-05-01 03:50:00|149.2|148.5|149.11|148.41|149.26|148.56|149.11|148.41|58
1746071700000|2025-05-01 03:55:00|149.09|148.39|149.14|148.44|149.15|148.45|149.06|148.36|72
1746072000000|2025-05-01 04:00:00|149.15|148.45|148.97|148.27|149.31|148.61|148.95|148.25|59
1746072300000|2025-05-01 04:05:00|148.99|148.29|149.24|148.54|149.24|148.54|148.99|148.29|104
1746072600000|2025-05-01 04:10:00|149.25|148.55|149.01|148.31|149.44|148.74|148.97|148.27|89
1746072900000|2025-05-01 04:15:00|148.98|148.28|148.72|148.02|149.04|148.34|148.71|148.01|69
1746073200000|2025-05-01 04:20:00|148.73|148.03|148.86|148.16|148.92|148.22|148.73|148.03|69
1746073500000|2025-05-01 04:25:00|148.85|148.15|148.6|147.9|148.88|148.18|148.6|147.9|90
1746073800000|2025-05-01 04:30:00|148.61|147.91|148.55|147.85|148.64|147.94|148.49|147.79|66
1746074100000|2025-05-01 04:35:00|148.54|147.84|148.74|148.04|148.77|148.07|148.51|147.81|73
1746074400000|2025-05-01 04:40:00|148.72|148.02|148.92|148.22|148.92|148.22|148.69|147.99|56
1746074700000|2025-05-01 04:45:00|148.91|148.21|148.86|148.16|148.91|148.21|148.79|148.09|31
1746075000000|2025-05-01 04:50:00|148.84|148.14|148.91|148.21|148.93|148.23|148.76|148.06|49
1746075300000|2025-05-01 04:55:00|148.92|148.22|148.99|148.29|149.06|148.36|148.92|148.22|50
1746075600000|2025-05-01 05:00:00|148.98|148.28|148.79|148.09|149.08|148.38|148.77|148.07|78
1746075900000|2025-05-01 05:05:00|148.78|148.08|149.05|148.35|149.05|148.35|148.74|148.04|105
1746076200000|2025-05-01 05:10:00|149.06|148.36|149.2|148.5|149.34|148.64|149.06|148.36|97
1746076500000|2025-05-01 05:15:00|149.21|148.51|149.15|148.45|149.32|148.62|149.15|148.45|91
1746076800000|2025-05-01 05:20:00|149.14|148.44|149.14|148.44|149.21|148.51|149.12|148.42|66
1746077100000|2025-05-01 05:25:00|149.13|148.43|149.1|148.4|149.16|148.46|149.1|148.4|28
1746077400000|2025-05-01 05:30:00|149.11|148.41|149.33|148.63|149.33|148.63|149|148.3|77
1746077700000|2025-05-01 05:35:00|149.32|148.62|149.51|148.81|149.55|148.85|149.32|148.62|93
1746078000000|2025-05-01 05:40:00|149.52|148.82|149.74|149.04|149.78|149.08|149.45|148.75|52
1746078300000|2025-05-01 05:45:00|149.75|149.05|149.57|148.87|149.8|149.1|149.57|148.87|34
1746078600000|2025-05-01 05:50:00|149.56|148.86|149.51|148.81|149.65|148.95|149.51|148.81|31
1746078900000|2025-05-01 05:55:00|149.52|148.82|149.58|148.88|149.61|148.91|149.44|148.74|75
1746079200000|2025-05-01 06:00:00|149.59|148.89|149.47|148.77|149.65|148.95|149.47|148.77|77
1746079500000|2025-05-01 06:05:00|149.46|148.76|149.28|148.58|149.46|148.76|149.21|148.51|44
1746079800000|2025-05-01 06:10:00|149.29|148.59|149.11|148.41|149.34|148.64|149.11|148.41|66
1746080100000|2025-05-01 06:15:00|149.12|148.42|149.05|148.35|149.24|148.54|149.04|148.34|48
1746080400000|2025-05-01 06:20:00|149.04|148.34|149.03|148.33|149.08|148.38|149.01|148.31|33
1746080700000|2025-05-01 06:25:00|149.04|148.34|149.21|148.51|149.21|148.51|149.04|148.34|46
1746081000000|2025-05-01 06:30:00|149.22|148.52|149.07|148.37|149.32|148.62|148.98|148.28|49
1746081300000|2025-05-01 06:35:00|149.06|148.36|149.16|148.46|149.22|148.52|149.03|148.33|36
1746081600000|2025-05-01 06:40:00|149.17|148.47|148.86|148.16|149.21|148.51|148.86|148.16|41
1746081900000|2025-05-01 06:45:00|148.87|148.17|148.84|148.14|148.87|148.17|148.71|148.01|57
1746082200000|2025-05-01 06:50:00|148.85|148.15|149.08|148.38|149.08|148.38|148.85|148.15|69
1746082500000|2025-05-01 06:55:00|149.07|148.37|149.14|148.44|149.17|148.47|149.02|148.32|42
1746082800000|2025-05-01 07:00:00|149.12|148.42|149.13|148.43|149.14|148.44|148.91|148.21|66
1746083100000|2025-05-01 07:05:00|149.12|148.42|149.34|148.64|149.34|148.64|149.12|148.42|57
1746083400000|2025-05-01 07:10:00|149.35|148.65|149.37|148.67|149.37|148.67|149.3|148.6|28
1746083700000|2025-05-01 07:15:00|149.38|148.68|149.24|148.54|149.39|148.69|149.23|148.53|51
1746084000000|2025-05-01 07:20:00|149.25|148.55|149.47|148.77|149.47|148.77|149.24|148.54|73
1746084300000|2025-05-01 07:25:00|149.44|148.74|149.45|148.75|149.5|148.8|149.44|148.74|19
1746084600000|2025-05-01 07:30:00|149.46|148.76|149.78|149.08|149.81|149.11|149.46|148.76|105
1746084900000|2025-05-01 07:35:00|149.79|149.09|149.91|149.21|149.94|149.24|149.78|149.08|116
1746085200000|2025-05-01 07:40:00|149.92|149.22|150.33|149.63|150.33|149.63|149.9|149.2|94
1746085500000|2025-05-01 07:45:00|150.32|149.62|150.46|149.76|150.59|149.89|150.23|149.53|75
1746085800000|2025-05-01 07:50:00|150.47|149.77|150.32|149.62|150.56|149.86|150.3|149.6|72
1746086100000|2025-05-01 07:55:00|150.33|149.63|150.24|149.54|150.46|149.76|150.24|149.54|58
1746086400000|2025-05-01 08:00:00|150.25|149.55|150.18|149.48|150.45|149.75|150.18|149.48|94
1746086700000|2025-05-01 08:05:00|150.19|149.49|150.15|149.45|150.2|149.5|150.03|149.33|50
1746087000000|2025-05-01 08:10:00|150.16|149.46|150.51|149.81|150.61|149.91|150.16|149.46|60
1746087300000|2025-05-01 08:15:00|150.52|149.82|151.01|150.31|151.14|150.44|150.52|149.82|133
1746087600000|2025-05-01 08:20:00|151.02|150.32|151.25|150.55|151.35|150.65|151.02|150.32|90
1746087900000|2025-05-01 08:25:00|151.26|150.56|151.28|150.58|151.36|150.66|151.2|150.5|59
1746088200000|2025-05-01 08:30:00|151.29|150.59|151.29|150.59|151.37|150.67|151.19|150.49|76
1746088500000|2025-05-01 08:35:00|151.27|150.57|150.96|150.26|151.27|150.57|150.96|150.26|44
1746088800000|2025-05-01 08:40:00|150.95|150.25|150.95|150.25|151.04|150.34|150.95|150.25|42
1746089100000|2025-05-01 08:45:00|150.96|150.26|150.95|150.25|151.04|150.34|150.94|150.24|54
1746089400000|2025-05-01 08:50:00|150.96|150.26|151.09|150.39|151.09|150.39|150.94|150.24|42
1746089700000|2025-05-01 08:55:00|151.07|150.37|151.17|150.47|151.17|150.47|151.07|150.37|60
1746090000000|2025-05-01 09:00:00|151.18|150.48|150.92|150.22|151.21|150.51|150.92|150.22|37
1746090300000|2025-05-01 09:05:00|150.88|150.18|150.81|150.11|150.89|150.19|150.8|150.1|26
1746090600000|2025-05-01 09:10:00|150.79|150.09|150.97|150.27|150.97|150.27|150.78|150.08|33
1746090900000|2025-05-01 09:15:00|150.98|150.28|151.01|150.31|151.04|150.34|150.94|150.24|36
1746091200000|2025-05-01 09:20:00|151.02|150.32|151.25|150.55|151.29|150.59|151.02|150.32|23
1746091500000|2025-05-01 09:25:00|151.26|150.56|151.17|150.47|151.26|150.56|151.12|150.42|40
1746091800000|2025-05-01 09:30:00|151.16|150.46|151.65|150.95|151.67|150.97|151.08|150.38|93
1746092100000|2025-05-01 09:35:00|151.66|150.96|152.06|151.36|152.16|151.46|151.59|150.89|153
1746092400000|2025-05-01 09:40:00|152.07|151.37|152.08|151.38|152.09|151.39|151.86|151.16|83
1746092700000|2025-05-01 09:45:00|152.09|151.39|152.01|151.31|152.14|151.44|151.96|151.26|62
1746093000000|2025-05-01 09:50:00|152.02|151.32|152|151.3|152.18|151.48|151.96|151.26|151
1746093300000|2025-05-01 09:55:00|151.98|151.28|151.61|150.91|152|151.3|151.61|150.91|29
1746093600000|2025-05-01 10:00:00|151.62|150.92|151.83|151.13|151.93|151.23|151.62|150.92|137
1746093900000|2025-05-01 10:05:00|151.84|151.14|151.95|151.25|151.99|151.29|151.84|151.14|46
1746094200000|2025-05-01 10:10:00|151.96|151.26|151.91|151.21|151.96|151.26|151.78|151.08|30
1746094500000|2025-05-01 10:15:00|151.9|151.2|152.33|151.63|152.35|151.65|151.9|151.2|187
1746094800000|2025-05-01 10:20:00|152.31|151.61|152.32|151.62|152.43|151.73|152.2|151.5|211
1746095100000|2025-05-01 10:25:00|152.34|151.64|152.44|151.74|152.45|151.75|152.26|151.56|93
1746095400000|2025-05-01 10:30:00|152.45|151.75|152.13|151.43|152.6|151.9|152|151.3|160
1746095700000|2025-05-01 10:35:00|152.12|151.42|152.14|151.44|152.34|151.64|152.11|151.41|108
1746096000000|2025-05-01 10:40:00|152.13|151.43|152.2|151.5|152.23|151.53|152.08|151.38|86
1746096300000|2025-05-01 10:45:00|152.21|151.51|151.86|151.16|152.25|151.55|151.78|151.08|67
1746096600000|2025-05-01 10:50:00|151.85|151.15|152.26|151.56|152.27|151.57|151.84|151.14|93
1746096900000|2025-05-01 10:55:00|152.25|151.55|152.42|151.72|152.43|151.73|152.24|151.54|61
1746097200000|2025-05-01 11:00:00|152.41|151.71|152.72|152.02|152.85|152.15|152.41|151.71|188
1746097500000|2025-05-01 11:05:00|152.73|152.03|152.61|151.91|152.73|152.03|152.49|151.79|110
1746097800000|2025-05-01 11:10:00|152.6|151.9|152.67|151.97|152.73|152.03|152.52|151.82|61
1746098100000|2025-05-01 11:15:00|152.66|151.96|152.48|151.78|152.72|152.02|152.46|151.76|47
1746098400000|2025-05-01 11:20:00|152.49|151.79|152.21|151.51|152.51|151.81|152.21|151.51|64
1746098700000|2025-05-01 11:25:00|152.22|151.52|152.07|151.37|152.22|151.52|151.92|151.22|73
1746099000000|2025-05-01 11:30:00|152.08|151.38|152.1|151.4|152.34|151.64|152.07|151.37|49
1746099300000|2025-05-01 11:35:00|152.11|151.41|152.18|151.48|152.18|151.48|152.06|151.36|57
1746099600000|2025-05-01 11:40:00|152.19|151.49|152.46|151.76|152.6|151.9|152.19|151.49|73
1746099900000|2025-05-01 11:45:00|152.47|151.77|152.41|151.71|152.47|151.77|152.38|151.68|40
1746100200000|2025-05-01 11:50:00|152.42|151.72|152.28|151.58|152.52|151.82|152.28|151.58|50
1746100500000|2025-05-01 11:55:00|152.27|151.57|152.15|151.45|152.28|151.58|152.15|151.45|24
1746100800000|2025-05-01 12:00:00|152.16|151.46|152.08|151.38|152.21|151.51|152.05|151.35|74
1746101100000|2025-05-01 12:05:00|152.07|151.37|152.31|151.61|152.32|151.62|152.06|151.36|65
1746101400000|2025-05-01 12:10:00|152.32|151.62|152.29|151.59|152.47|151.77|152.29|151.59|89
1746101700000|2025-05-01 12:15:00|152.3|151.6|151.79|151.09|152.3|151.6|151.77|151.07|41
1746102000000|2025-05-01 12:20:00|151.8|151.1|152.12|151.42|152.12|151.42|151.79|151.09|57
1746102300000|2025-05-01 12:25:00|152.11|151.41|151.87|151.17|152.14|151.44|151.87|151.17|64
1746102600000|2025-05-01 12:30:00|151.86|151.16|152.01|151.31|152.07|151.37|151.73|151.03|154
1746102900000|2025-05-01 12:35:00|152|151.3|152.36|151.66|152.51|151.81|151.97|151.27|109
1746103200000|2025-05-01 12:40:00|152.29|151.59|152.62|151.92|152.71|152.01|152.26|151.56|165
1746103500000|2025-05-01 12:45:00|152.61|151.91|152.5|151.8|152.67|151.97|152.39|151.69|104
1746103800000|2025-05-01 12:50:00|152.49|151.79|152.53|151.83|152.56|151.86|152.4|151.7|105
1746104100000|2025-05-01 12:55:00|152.54|151.84|152.48|151.78|152.56|151.86|152.46|151.76|92
1746104400000|2025-05-01 13:00:00|152.47|151.77|152.54|151.84|152.64|151.94|152.46|151.76|82
1746104700000|2025-05-01 13:05:00|152.53|151.83|152.68|151.98|152.68|151.98|152.5|151.8|81
1746105000000|2025-05-01 13:10:00|152.69|151.99|152.68|151.98|152.71|152.01|152.67|151.97|14
1746105300000|2025-05-01 13:15:00|152.69|151.99|152.68|151.98|152.71|152.01|152.64|151.94|33
1746105600000|2025-05-01 13:20:00|152.69|151.99|152.76|152.06|152.89|152.19|152.68|151.98|67
1746105900000|2025-05-01 13:25:00|152.77|152.07|152.7|152|152.81|152.11|152.65|151.95|92
1746106200000|2025-05-01 13:30:00|152.69|151.99|152.11|151.41|152.71|152.01|152.11|151.41|272
1746106500000|2025-05-01 13:35:00|152.08|151.38|151.83|151.13|152.26|151.56|151.79|151.09|230
1746106800000|2025-05-01 13:40:00|151.82|151.12|151.76|151.06|151.92|151.22|151.52|150.82|175
1746107100000|2025-05-01 13:45:00|151.77|151.07|151.83|151.13|151.91|151.21|151.36|150.66|222
1746107400000|2025-05-01 13:50:00|151.84|151.14|151.43|150.73|151.9|151.2|151.43|150.73|194
1746107700000|2025-05-01 13:55:00|151.42|150.72|151.07|150.37|151.42|150.72|151.07|150.37|212
1746108000000|2025-05-01 14:00:00|151.09|150.39|151.57|150.87|151.77|151.07|151.09|150.39|382
1746108300000|2025-05-01 14:05:00|151.58|150.88|151.83|151.13|151.89|151.19|151.58|150.88|189
1746108600000|2025-05-01 14:10:00|151.8|151.1|152.19|151.49|152.22|151.52|151.77|151.07|152
1746108900000|2025-05-01 14:15:00|152.21|151.51|152.58|151.88|152.86|152.16|152.17|151.47|194
1746109200000|2025-05-01 14:20:00|152.56|151.86|152.68|151.98|152.74|152.04|152.51|151.81|113
1746109500000|2025-05-01 14:25:00|152.66|151.96|152.77|152.07|152.79|152.09|152.56|151.86|124
1746109800000|2025-05-01 14:30:00|152.78|152.08|152.63|151.93|152.82|152.12|152.46|151.76|122
1746110100000|2025-05-01 14:35:00|152.62|151.92|152.86|152.16|152.98|152.28|152.57|151.87|68
1746110400000|2025-05-01 14:40:00|152.87|152.17|152.74|152.04|153.05|152.35|152.74|152.04|81
1746110700000|2025-05-01 14:45:00|152.73|152.03|152.89|152.19|152.89|152.19|152.7|152|85
1746111000000|2025-05-01 14:50:00|152.87|152.17|152.95|152.25|152.96|152.26|152.86|152.16|28
1746111300000|2025-05-01 14:55:00|152.98|152.28|153.47|152.77|153.5|152.8|152.98|152.28|86
1746111600000|2025-05-01 15:00:00|153.48|152.78|153.38|152.68|153.68|152.98|153.22|152.52|318
1746111900000|2025-05-01 15:05:00|153.37|152.67|153.47|152.77|153.47|152.77|153.3|152.6|211
1746112200000|2025-05-01 15:10:00|153.48|152.78|154.27|153.57|154.28|153.58|153.46|152.76|304
1746112500000|2025-05-01 15:15:00|154.26|153.56|153.58|152.88|154.31|153.61|153.58|152.88|248
1746112800000|2025-05-01 15:20:00|153.59|152.89|153.44|152.74|153.64|152.94|153.44|152.74|115
1746113100000|2025-05-01 15:25:00|153.43|152.73|153.67|152.97|153.75|153.05|153.43|152.73|116
1746113400000|2025-05-01 15:30:00|153.69|152.99|153.11|152.41|153.69|152.99|153.08|152.38|132
1746113700000|2025-05-01 15:35:00|153.1|152.4|153.38|152.68|153.44|152.74|153.09|152.39|170
1746114000000|2025-05-01 15:40:00|153.37|152.67|153.04|152.34|153.51|152.81|153.04|152.34|85
1746114300000|2025-05-01 15:45:00|153.05|152.35|152.62|151.92|153.05|152.35|152.61|151.91|78
1746114600000|2025-05-01 15:50:00|152.61|151.91|152.21|151.51|152.63|151.93|152.18|151.48|102
1746114900000|2025-05-01 15:55:00|152.2|151.5|152.25|151.55|152.31|151.61|152.07|151.37|87
1746115200000|2025-05-01 16:00:00|152.23|151.53|152.53|151.83|152.57|151.87|152.23|151.53|104
1746115500000|2025-05-01 16:05:00|152.57|151.87|152.77|152.07|152.8|152.1|152.54|151.84|81
1746115800000|2025-05-01 16:10:00|152.76|152.06|152.66|151.96|152.77|152.07|152.64|151.94|83
1746116100000|2025-05-01 16:15:00|152.65|151.95|152.21|151.51|152.65|151.95|152.2|151.5|129
1746116400000|2025-05-01 16:20:00|152.22|151.52|152.32|151.62|152.36|151.66|152.19|151.49|71
1746116700000|2025-05-01 16:25:00|152.31|151.61|152.64|151.94|152.65|151.95|152.31|151.61|99
1746117000000|2025-05-01 16:30:00|152.63|151.93|152.96|152.26|152.97|152.27|152.61|151.91|101
1746117300000|2025-05-01 16:35:00|152.97|152.27|153.03|152.33|153.04|152.34|152.84|152.14|102
1746117600000|2025-05-01 16:40:00|153.04|152.34|153.2|152.5|153.22|152.52|152.83|152.13|84
1746117900000|2025-05-01 16:45:00|153.19|152.49|152.78|152.08|153.23|152.53|152.77|152.07|80
1746118200000|2025-05-01 16:50:00|152.77|152.07|152.39|151.69|152.78|152.08|152.36|151.66|141
1746118500000|2025-05-01 16:55:00|152.38|151.68|152.11|151.41|152.41|151.71|152.09|151.39|90
1746118800000|2025-05-01 17:00:00|152.1|151.4|152.41|151.71|152.45|151.75|152.09|151.39|81
1746119100000|2025-05-01 17:05:00|152.42|151.72|152.42|151.72|152.43|151.73|152.13|151.43|94
1746119400000|2025-05-01 17:10:00|152.41|151.71|152.46|151.76|152.48|151.78|152.34|151.64|92
1746119700000|2025-05-01 17:15:00|152.45|151.75|152.59|151.89|152.61|151.91|152.43|151.73|73
1746120000000|2025-05-01 17:20:00|152.6|151.9|152.65|151.95|153.1|152.4|152.6|151.9|96
1746120300000|2025-05-01 17:25:00|152.66|151.96|152.42|151.72|152.7|152|152.4|151.7|160
1746120600000|2025-05-01 17:30:00|152.41|151.71|152.41|151.71|152.5|151.8|152.38|151.68|88
1746120900000|2025-05-01 17:35:00|152.42|151.72|151.74|151.04|152.42|151.72|151.67|150.97|207
1746121200000|2025-05-01 17:40:00|151.73|151.03|151.53|150.83|151.78|151.08|151.5|150.8|123
1746121500000|2025-05-01 17:45:00|151.52|150.82|151.57|150.87|151.59|150.89|151.44|150.74|69
1746121800000|2025-05-01 17:50:00|151.58|150.88|151.78|151.08|151.8|151.1|151.57|150.87|80
1746122100000|2025-05-01 17:55:00|151.77|151.07|151.65|150.95|151.78|151.08|151.6|150.9|49
1746122400000|2025-05-01 18:00:00|151.66|150.96|151.6|150.9|151.73|151.03|151.59|150.89|53
1746122700000|2025-05-01 18:05:00|151.59|150.89|151.6|150.9|151.61|150.91|151.59|150.89|10
1746123000000|2025-05-01 18:10:00|151.61|150.91|150.78|150.08|151.61|150.91|150.75|150.05|192
1746123300000|2025-05-01 18:15:00|150.79|150.09|150.79|150.09|150.79|150.09|150.53|149.83|111
1746123600000|2025-05-01 18:20:00|150.78|150.08|150.78|150.08|150.79|150.09|150.63|149.93|107
1746123900000|2025-05-01 18:25:00|150.79|150.09|150.99|150.29|151.03|150.33|150.79|150.09|92
1746124200000|2025-05-01 18:30:00|150.98|150.28|151.05|150.35|151.2|150.5|150.85|150.15|116
1746124500000|2025-05-01 18:35:00|151.04|150.34|151.2|150.5|151.21|150.51|151.03|150.33|77
1746124800000|2025-05-01 18:40:00|151.21|150.51|151.41|150.71|151.41|150.71|151.2|150.5|51
1746125100000|2025-05-01 18:45:00|151.38|150.68|151.69|150.99|151.71|151.01|151.38|150.68|70
1746125400000|2025-05-01 18:50:00|151.68|150.98|151.57|150.87|151.75|151.05|151.56|150.86|33
1746125700000|2025-05-01 18:55:00|151.56|150.86|151.53|150.83|151.57|150.87|151.5|150.8|43
1746126000000|2025-05-01 19:00:00|151.52|150.82|151.46|150.76|151.52|150.82|151.37|150.67|73
1746126300000|2025-05-01 19:05:00|151.48|150.78|151.22|150.52|151.49|150.79|151.21|150.51|51
1746126600000|2025-05-01 19:10:00|151.21|150.51|151.01|150.31|151.22|150.52|150.97|150.27|62
1746126900000|2025-05-01 19:15:00|151|150.3|151.42|150.72|151.42|150.72|150.97|150.27|66
1746127200000|2025-05-01 19:20:00|151.41|150.71|151.15|150.45|151.46|150.76|151.15|150.45|70
1746127500000|2025-05-01 19:25:00|151.18|150.48|151.27|150.57|151.31|150.61|151.18|150.48|46
1746127800000|2025-05-01 19:30:00|151.26|150.56|151.17|150.47|151.26|150.56|151.1|150.4|101
1746128100000|2025-05-01 19:35:00|151.18|150.48|151.19|150.49|151.24|150.54|151.18|150.48|28
1746128400000|2025-05-01 19:40:00|151.2|150.5|150.8|150.1|151.21|150.51|150.8|150.1|95
1746128700000|2025-05-01 19:45:00|150.78|150.08|151|150.3|151|150.3|150.72|150.02|52
1746129000000|2025-05-01 19:50:00|151.01|150.31|151|150.3|151.01|150.31|150.8|150.1|46
1746129300000|2025-05-01 19:55:00|150.99|150.29|150.65|149.95|150.99|150.29|150.58|149.88|81
1746129600000|2025-05-01 20:00:00|150.64|149.94|150.32|149.62|150.79|150.09|150.32|149.62|158
1746129900000|2025-05-01 20:05:00|150.33|149.63|150.61|149.91|150.67|149.97|150.31|149.61|203
1746130200000|2025-05-01 20:10:00|150.6|149.9|150.72|150.02|150.72|150.02|150.37|149.67|102
1746130500000|2025-05-01 20:15:00|150.73|150.03|151.11|150.41|151.17|150.47|150.73|150.03|129
1746130800000|2025-05-01 20:20:00|151.12|150.42|151.08|150.38|151.15|150.45|151.06|150.36|57
1746131100000|2025-05-01 20:25:00|151.09|150.39|150.79|150.09|151.14|150.44|150.79|150.09|75
1746131400000|2025-05-01 20:30:00|150.83|150.13|150.49|149.79|150.86|150.16|150.43|149.73|159
1746131700000|2025-05-01 20:35:00|150.5|149.8|150.58|149.88|150.58|149.88|150.36|149.66|80
1746132000000|2025-05-01 20:40:00|150.59|149.89|150.45|149.75|150.62|149.92|150.44|149.74|48
1746132300000|2025-05-01 20:45:00|150.44|149.74|150.42|149.72|150.54|149.84|150.41|149.71|78
1746132600000|2025-05-01 20:50:00|150.43|149.73|150.57|149.87|150.57|149.87|150.41|149.71|73
1746132900000|2025-05-01 20:55:00|150.56|149.86|150.63|149.93|150.66|149.96|150.43|149.73|70
1746133200000|2025-05-01 21:00:00|150.64|149.94|150.94|150.24|150.94|150.24|150.63|149.93|44
1746133500000|2025-05-01 21:05:00|150.95|150.25|151.14|150.44|151.14|150.44|150.95|150.25|49
1746133800000|2025-05-01 21:10:00|151.17|150.47|151.27|150.57|151.29|150.59|151.12|150.42|66
1746134100000|2025-05-01 21:15:00|151.28|150.58|151.17|150.47|151.29|150.59|151.17|150.47|38
1746134400000|2025-05-01 21:20:00|151.16|150.46|150.98|150.28|151.16|150.46|150.98|150.28|17
1746134700000|2025-05-01 21:25:00|150.97|150.27|151|150.3|151.05|150.35|150.97|150.27|23
1746135000000|2025-05-01 21:30:00|150.99|150.29|150.85|150.15|150.99|150.29|150.85|150.15|16
1746135300000|2025-05-01 21:35:00|150.82|150.12|151.12|150.42|151.12|150.42|150.68|149.98|58
1746135600000|2025-05-01 21:40:00|151.11|150.41|151.26|150.56|151.26|150.56|150.97|150.27|43
1746135900000|2025-05-01 21:45:00|151.28|150.58|151.15|150.45|151.3|150.6|151.09|150.39|38
1746136500000|2025-05-01 21:55:00|151.13|150.43|150.92|150.22|151.28|150.58|150.92|150.22|41
1746136800000|2025-05-01 22:00:00|150.94|150.24|150.86|150.16|151.11|150.41|150.69|149.99|126
1746137100000|2025-05-01 22:05:00|150.85|150.15|150.79|150.09|150.9|150.2|150.7|150|113
1746137400000|2025-05-01 22:10:00|150.8|150.1|151.08|150.38|151.09|150.39|150.8|150.1|51
1746137700000|2025-05-01 22:15:00|151.07|150.37|151|150.3|151.11|150.41|150.98|150.28|75
1746138000000|2025-05-01 22:20:00|150.99|150.29|150.96|150.26|150.99|150.29|150.96|150.26|10
1746138300000|2025-05-01 22:25:00|150.95|150.25|150.86|150.16|150.95|150.25|150.85|150.15|19
1746138600000|2025-05-01 22:30:00|150.85|150.15|150.65|149.95|150.85|150.15|150.65|149.95|25
1746138900000|2025-05-01 22:35:00|150.64|149.94|150.76|150.06|150.79|150.09|150.52|149.82|33
1746139200000|2025-05-01 22:40:00|150.75|150.05|150.7|150|150.75|150.05|150.69|149.99|17
1746139500000|2025-05-01 22:45:00|150.69|149.99|150.64|149.94|150.74|150.04|150.63|149.93|40
1746139800000|2025-05-01 22:50:00|150.65|149.95|150.65|149.95|150.71|150.01|150.62|149.92|25
1746140100000|2025-05-01 22:55:00|150.64|149.94|150.69|149.99|150.69|149.99|150.58|149.88|22
1746140400000|2025-05-01 23:00:00|150.7|150|150.66|149.96|150.9|150.2|150.66|149.96|43
1746140700000|2025-05-01 23:05:00|150.65|149.95|150.67|149.97|150.67|149.97|150.5|149.8|20
1746141000000|2025-05-01 23:10:00|150.66|149.96|150.9|150.2|150.9|150.2|150.65|149.95|18
1746141300000|2025-05-01 23:15:00|150.91|150.21|151.03|150.33|151.03|150.33|150.91|150.21|13
1746141600000|2025-05-01 23:20:00|151.04|150.34|151.21|150.51|151.21|150.51|151.03|150.33|23
1746141900000|2025-05-01 23:25:00|151.22|150.52|151.2|150.5|151.27|150.57|151.2|150.5|14
1746142200000|2025-05-01 23:30:00|151.19|150.49|150.97|150.27|151.19|150.49|150.9|150.2|34
1746142500000|2025-05-01 23:35:00|150.96|150.26|150.79|150.09|150.97|150.27|150.74|150.04|39
1746142800000|2025-05-01 23:40:00|150.8|150.1|150.97|150.27|150.97|150.27|150.8|150.1|18
1746143100000|2025-05-01 23:45:00|150.98|150.28|151.1|150.4|151.11|150.41|150.88|150.18|35
1746143400000|2025-05-01 23:50:00|151.09|150.39|151.22|150.52|151.22|150.52|151.09|150.39|12
1746143700000|2025-05-01 23:55:00|151.23|150.53|151.29|150.59|151.29|150.59|151.23|150.53|13
1746057600000|2025-05-01 00:00:00|148.06|147.36|148.24|147.54|148.24|147.54|148.05|147.35|133
1746057900000|2025-05-01 00:05:00|148.25|147.55|148.55|147.85|148.58|147.88|148.24|147.54|138
1746058200000|2025-05-01 00:10:00|148.56|147.86|148.59|147.89|148.79|148.09|148.53|147.83|145
1746058500000|2025-05-01 00:15:00|148.58|147.88|148.5|147.8|148.77|148.07|148.45|147.75|86
1746058800000|2025-05-01 00:20:00|148.52|147.82|148.65|147.95|148.71|148.01|148.49|147.79|83
1746059100000|2025-05-01 00:25:00|148.64|147.94|148.51|147.81|148.82|148.12|148.51|147.81|78
1746059400000|2025-05-01 00:30:00|148.5|147.8|148.21|147.51|148.5|147.8|148.09|147.39|84
1746059700000|2025-05-01 00:35:00|148.2|147.5|148.18|147.48|148.3|147.6|148.12|147.42|96
1746060000000|2025-05-01 00:40:00|148.19|147.49|148.26|147.56|148.34|147.64|148.19|147.49|62
1746060300000|2025-05-01 00:45:00|148.27|147.57|148.53|147.83|148.57|147.87|148.27|147.57|84
1746060600000|2025-05-01 00:50:00|148.54|147.84|148.42|147.72|148.6|147.9|148.42|147.72|53
1746060900000|2025-05-01 00:55:00|148.41|147.71|148.41|147.71|148.41|147.71|148.29|147.59|53
1746061200000|2025-05-01 01:00:00|148.42|147.72|148.84|148.14|148.85|148.15|148.42|147.72|86
1746061500000|2025-05-01 01:05:00|148.85|148.15|148.9|148.2|149.02|148.32|148.79|148.09|72
1746061800000|2025-05-01 01:10:00|148.91|148.21|148.67|147.97|148.98|148.28|148.64|147.94|56
1746062100000|2025-05-01 01:15:00|148.68|147.98|148.93|148.23|149.08|148.38|148.68|147.98|95
1746062400000|2025-05-01 01:20:00|148.94|148.24|149.01|148.31|149.25|148.55|148.94|148.24|103
1746062700000|2025-05-01 01:25:00|149.02|148.32|149.06|148.36|149.15|148.45|148.98|148.28|77
1746063000000|2025-05-01 01:30:00|149.05|148.35|149.39|148.69|149.41|148.71|149.04|148.34|96
1746063300000|2025-05-01 01:35:00|149.4|148.7|149.24|148.54|149.44|148.74|149.24|148.54|84
1746063600000|2025-05-01 01:40:00|149.21|148.51|149.23|148.53|149.31|148.61|148.95|148.25|120
1746063900000|2025-05-01 01:45:00|149.24|148.54|149.02|148.32|149.24|148.54|148.98|148.28|113
1746064200000|2025-05-01 01:50:00|149.01|148.31|149.31|148.61|149.32|148.62|149.01|148.31|99
1746064500000|2025-05-01 01:55:00|149.32|148.62|149.37|148.67|149.42|148.72|149.24|148.54|98
1746064800000|2025-05-01 02:00:00|149.38|148.68|149.35|148.65|149.43|148.73|149.24|148.54|86
1746065100000|2025-05-01 02:05:00|149.33|148.63|149.54|148.84|149.68|148.98|149.28|148.58|126
1746065400000|2025-05-01 02:10:00|149.55|148.85|149.56|148.86|149.69|148.99|149.55|148.85|59
1746065700000|2025-05-01 02:15:00|149.59|148.89|149.9|149.2|149.91|149.21|149.58|148.88|66
1746066000000|2025-05-01 02:20:00|149.89|149.19|149.8|149.1|149.91|149.21|149.77|149.07|70
1746066300000|2025-05-01 02:25:00|149.79|149.09|149.9|149.2|149.94|149.24|149.77|149.07|53
1746066600000|2025-05-01 02:30:00|149.92|149.22|149.79|149.09|149.94|149.24|149.79|149.09|32
1746066900000|2025-05-01 02:35:00|149.81|149.11|149.86|149.16|149.97|149.27|149.81|149.11|55
1746067200000|2025-05-01 02:40:00|149.87|149.17|149.55|148.85|149.88|149.18|149.51|148.81|89
1746067500000|2025-05-01 02:45:00|149.56|148.86|149.67|148.97|149.79|149.09|149.56|148.86|77
1746067800000|2025-05-01 02:50:00|149.66|148.96|149.39|148.69|149.79|149.09|149.39|148.69|58
1746068100000|2025-05-01 02:55:00|149.4|148.7|149.12|148.42|149.55|148.85|149.12|148.42|90
1746068400000|2025-05-01 03:00:00|149.13|148.43|149.44|148.74|149.46|148.76|149.12|148.42|88
1746068700000|2025-05-01 03:05:00|149.46|148.76|149.48|148.78|149.59|148.89|149.44|148.74|59
1746069000000|2025-05-01 03:10:00|149.49|148.79|149.32|148.62|149.66|148.96|149.32|148.62|56
1746069300000|2025-05-01 03:15:00|149.33|148.63|149.08|148.38|149.41|148.71|149.08|148.38|112
1746069600000|2025-05-01 03:20:00|149.09|148.39|149.22|148.52|149.32|148.62|149.09|148.39|66
1746069900000|2025-05-01 03:25:00|149.23|148.53|149.06|148.36|149.28|148.58|149.06|148.36|55
1746070200000|2025-05-01 03:30:00|149.08|148.38|149.05|148.35|149.18|148.48|148.91|148.21|123
1746070500000|2025-05-01 03:35:00|149.04|148.34|149.39|148.69|149.46|148.76|149.02|148.32|72
1746070800000|2025-05-01 03:40:00|149.4|148.7|149.37|148.67|149.46|148.76|149.3|148.6|78
1746071100000|2025-05-01 03:45:00|149.36|148.66|149.19|148.49|149.36|148.66|149.15|148.45|85
1746071400000|2025-05-01 03:50:00|149.2|148.5|149.11|148.41|149.26|148.56|149.11|148.41|58
1746071700000|2025-05-01 03:55:00|149.09|148.39|149.14|148.44|149.15|148.45|149.06|148.36|72
1746072000000|2025-05-01 04:00:00|149.15|148.45|148.97|148.27|149.31|148.61|148.95|148.25|59
1746072300000|2025-05-01 04:05:00|148.99|148.29|149.24|148.54|149.24|148.54|148.99|148.29|104
1746072600000|2025-05-01 04:10:00|149.25|148.55|149.01|148.31|149.44|148.74|148.97|148.27|89
1746072900000|2025-05-01 04:15:00|148.98|148.28|148.72|148.02|149.04|148.34|148.71|148.01|69
1746073200000|2025-05-01 04:20:00|148.73|148.03|148.86|148.16|148.92|148.22|148.73|148.03|69
1746073500000|2025-05-01 04:25:00|148.85|148.15|148.6|147.9|148.88|148.18|148.6|147.9|90
1746073800000|2025-05-01 04:30:00|148.61|147.91|148.55|147.85|148.64|147.94|148.49|147.79|66
1746074100000|2025-05-01 04:35:00|148.54|147.84|148.74|148.04|148.77|148.07|148.51|147.81|73
1746074400000|2025-05-01 04:40:00|148.72|148.02|148.92|148.22|148.92|148.22|148.69|147.99|56
1746074700000|2025-05-01 04:45:00|148.91|148.21|148.86|148.16|148.91|148.21|148.79|148.09|31
1746075000000|2025-05-01 04:50:00|148.84|148.14|148.91|148.21|148.93|148.23|148.76|148.06|49
1746075300000|2025-05-01 04:55:00|148.92|148.22|148.99|148.29|149.06|148.36|148.92|148.22|50
1746075600000|2025-05-01 05:00:00|148.98|148.28|148.79|148.09|149.08|148.38|148.77|148.07|78
1746075900000|2025-05-01 05:05:00|148.78|148.08|149.05|148.35|149.05|148.35|148.74|148.04|105
1746076200000|2025-05-01 05:10:00|149.06|148.36|149.2|148.5|149.34|148.64|149.06|148.36|97
1746076500000|2025-05-01 05:15:00|149.21|148.51|149.15|148.45|149.32|148.62|149.15|148.45|91
1746076800000|2025-05-01 05:20:00|149.14|148.44|149.14|148.44|149.21|148.51|149.12|148.42|66
1746077100000|2025-05-01 05:25:00|149.13|148.43|149.1|148.4|149.16|148.46|149.1|148.4|28
1746077400000|2025-05-01 05:30:00|149.11|148.41|149.33|148.63|149.33|148.63|149|148.3|77
1746077700000|2025-05-01 05:35:00|149.32|148.62|149.51|148.81|149.55|148.85|149.32|148.62|93
1746078000000|2025-05-01 05:40:00|149.52|148.82|149.74|149.04|149.78|149.08|149.45|148.75|52
1746078300000|2025-05-01 05:45:00|149.75|149.05|149.57|148.87|149.8|149.1|149.57|148.87|34
1746078600000|2025-05-01 05:50:00|149.56|148.86|149.51|148.81|149.65|148.95|149.51|148.81|31
1746078900000|2025-05-01 05:55:00|149.52|148.82|149.58|148.88|149.61|148.91|149.44|148.74|75
1746079200000|2025-05-01 06:00:00|149.59|148.89|149.47|148.77|149.65|148.95|149.47|148.77|77
1746079500000|2025-05-01 06:05:00|149.46|148.76|149.28|148.58|149.46|148.76|149.21|148.51|44
1746079800000|2025-05-01 06:10:00|149.29|148.59|149.11|148.41|149.34|148.64|149.11|148.41|66
1746080100000|2025-05-01 06:15:00|149.12|148.42|149.05|148.35|149.24|148.54|149.04|148.34|48
1746080400000|2025-05-01 06:20:00|149.04|148.34|149.03|148.33|149.08|148.38|149.01|148.31|33
1746080700000|2025-05-01 06:25:00|149.04|148.34|149.21|148.51|149.21|148.51|149.04|148.34|46
1746081000000|2025-05-01 06:30:00|149.22|148.52|149.07|148.37|149.32|148.62|148.98|148.28|49
1746081300000|2025-05-01 06:35:00|149.06|148.36|149.16|148.46|149.22|148.52|149.03|148.33|36
1746081600000|2025-05-01 06:40:00|149.17|148.47|148.86|148.16|149.21|148.51|148.86|148.16|41
1746081900000|2025-05-01 06:45:00|148.87|148.17|148.84|148.14|148.87|148.17|148.71|148.01|57
1746082200000|2025-05-01 06:50:00|148.85|148.15|149.08|148.38|149.08|148.38|148.85|148.15|69
1746082500000|2025-05-01 06:55:00|149.07|148.37|149.14|148.44|149.17|148.47|149.02|148.32|42
1746082800000|2025-05-01 07:00:00|149.12|148.42|149.13|148.43|149.14|148.44|148.91|148.21|66
1746083100000|2025-05-01 07:05:00|149.12|148.42|149.34|148.64|149.34|148.64|149.12|148.42|57
1746083400000|2025-05-01 07:10:00|149.35|148.65|149.37|148.67|149.37|148.67|149.3|148.6|28
1746083700000|2025-05-01 07:15:00|149.38|148.68|149.24|148.54|149.39|148.69|149.23|148.53|51
1746084000000|2025-05-01 07:20:00|149.25|148.55|149.47|148.77|149.47|148.77|149.24|148.54|73
1746084300000|2025-05-01 07:25:00|149.44|148.74|149.45|148.75|149.5|148.8|149.44|148.74|19
1746084600000|2025-05-01 07:30:00|149.46|148.76|149.78|149.08|149.81|149.11|149.46|148.76|105
1746084900000|2025-05-01 07:35:00|149.79|149.09|149.91|149.21|149.94|149.24|149.78|149.08|116
1746085200000|2025-05-01 07:40:00|149.92|149.22|150.33|149.63|150.33|149.63|149.9|149.2|94
1746085500000|2025-05-01 07:45:00|150.32|149.62|150.46|149.76|150.59|149.89|150.23|149.53|75
1746085800000|2025-05-01 07:50:00|150.47|149.77|150.32|149.62|150.56|149.86|150.3|149.6|72
1746086100000|2025-05-01 07:55:00|150.33|149.63|150.24|149.54|150.46|149.76|150.24|149.54|58
1746086400000|2025-05-01 08:00:00|150.25|149.55|150.18|149.48|150.45|149.75|150.18|149.48|94
1746086700000|2025-05-01 08:05:00|150.19|149.49|150.15|149.45|150.2|149.5|150.03|149.33|50
1746087000000|2025-05-01 08:10:00|150.16|149.46|150.51|149.81|150.61|149.91|150.16|149.46|60
1746087300000|2025-05-01 08:15:00|150.52|149.82|151.01|150.31|151.14|150.44|150.52|149.82|133
1746087600000|2025-05-01 08:20:00|151.02|150.32|151.25|150.55|151.35|150.65|151.02|150.32|90
1746087900000|2025-05-01 08:25:00|151.26|150.56|151.28|150.58|151.36|150.66|151.2|150.5|59
1746088200000|2025-05-01 08:30:00|151.29|150.59|151.29|150.59|151.37|150.67|151.19|150.49|76
1746088500000|2025-05-01 08:35:00|151.27|150.57|150.96|150.26|151.27|150.57|150.96|150.26|44
1746088800000|2025-05-01 08:40:00|150.95|150.25|150.95|150.25|151.04|150.34|150.95|150.25|42
1746089100000|2025-05-01 08:45:00|150.96|150.26|150.95|150.25|151.04|150.34|150.94|150.24|54
1746089400000|2025-05-01 08:50:00|150.96|150.26|151.09|150.39|151.09|150.39|150.94|150.24|42
1746089700000|2025-05-01 08:55:00|151.07|150.37|151.17|150.47|151.17|150.47|151.07|150.37|60
1746090000000|2025-05-01 09:00:00|151.18|150.48|150.92|150.22|151.21|150.51|150.92|150.22|37
1746090300000|2025-05-01 09:05:00|150.88|150.18|150.81|150.11|150.89|150.19|150.8|150.1|26
1746090600000|2025-05-01 09:10:00|150.79|150.09|150.97|150.27|150.97|150.27|150.78|150.08|33
1746090900000|2025-05-01 09:15:00|150.98|150.28|151.01|150.31|151.04|150.34|150.94|150.24|36
1746091200000|2025-05-01 09:20:00|151.02|150.32|151.25|150.55|151.29|150.59|151.02|150.32|23
1746091500000|2025-05-01 09:25:00|151.26|150.56|151.17|150.47|151.26|150.56|151.12|150.42|40
1746091800000|2025-05-01 09:30:00|151.16|150.46|151.65|150.95|151.67|150.97|151.08|150.38|93
1746092100000|2025-05-01 09:35:00|151.66|150.96|152.06|151.36|152.16|151.46|151.59|150.89|153
1746092400000|2025-05-01 09:40:00|152.07|151.37|152.08|151.38|152.09|151.39|151.86|151.16|83
1746092700000|2025-05-01 09:45:00|152.09|151.39|152.01|151.31|152.14|151.44|151.96|151.26|62
1746093000000|2025-05-01 09:50:00|152.02|151.32|152|151.3|152.18|151.48|151.96|151.26|151
1746093300000|2025-05-01 09:55:00|151.98|151.28|151.61|150.91|152|151.3|151.61|150.91|29
1746093600000|2025-05-01 10:00:00|151.62|150.92|151.83|151.13|151.93|151.23|151.62|150.92|137
1746093900000|2025-05-01 10:05:00|151.84|151.14|151.95|151.25|151.99|151.29|151.84|151.14|46
1746094200000|2025-05-01 10:10:00|151.96|151.26|151.91|151.21|151.96|151.26|151.78|151.08|30
1746094500000|2025-05-01 10:15:00|151.9|151.2|152.33|151.63|152.35|151.65|151.9|151.2|187
1746094800000|2025-05-01 10:20:00|152.31|151.61|152.32|151.62|152.43|151.73|152.2|151.5|211
1746095100000|2025-05-01 10:25:00|152.34|151.64|152.44|151.74|152.45|151.75|152.26|151.56|93
1746095400000|2025-05-01 10:30:00|152.45|151.75|152.13|151.43|152.6|151.9|152|151.3|160
1746095700000|2025-05-01 10:35:00|152.12|151.42|152.14|151.44|152.34|151.64|152.11|151.41|108
1746096000000|2025-05-01 10:40:00|152.13|151.43|152.2|151.5|152.23|151.53|152.08|151.38|86
1746096300000|2025-05-01 10:45:00|152.21|151.51|151.86|151.16|152.25|151.55|151.78|151.08|67
1746096600000|2025-05-01 10:50:00|151.85|151.15|152.26|151.56|152.27|151.57|151.84|151.14|93
1746096900000|2025-05-01 10:55:00|152.25|151.55|152.42|151.72|152.43|151.73|152.24|151.54|61
1746097200000|2025-05-01 11:00:00|152.41|151.71|152.72|152.02|152.85|152.15|152.41|151.71|188
1746097500000|2025-05-01 11:05:00|152.73|152.03|152.61|151.91|152.73|152.03|152.49|151.79|110
1746097800000|2025-05-01 11:10:00|152.6|151.9|152.67|151.97|152.73|152.03|152.52|151.82|61
1746098100000|2025-05-01 11:15:00|152.66|151.96|152.48|151.78|152.72|152.02|152.46|151.76|47
1746098400000|2025-05-01 11:20:00|152.49|151.79|152.21|151.51|152.51|151.81|152.21|151.51|64
1746098700000|2025-05-01 11:25:00|152.22|151.52|152.07|151.37|152.22|151.52|151.92|151.22|73
1746099000000|2025-05-01 11:30:00|152.08|151.38|152.1|151.4|152.34|151.64|152.07|151.37|49
1746099300000|2025-05-01 11:35:00|152.11|151.41|152.18|151.48|152.18|151.48|152.06|151.36|57
1746099600000|2025-05-01 11:40:00|152.19|151.49|152.46|151.76|152.6|151.9|152.19|151.49|73
1746099900000|2025-05-01 11:45:00|152.47|151.77|152.41|151.71|152.47|151.77|152.38|151.68|40
1746100200000|2025-05-01 11:50:00|152.42|151.72|152.28|151.58|152.52|151.82|152.28|151.58|50
1746100500000|2025-05-01 11:55:00|152.27|151.57|152.15|151.45|152.28|151.58|152.15|151.45|24
1746100800000|2025-05-01 12:00:00|152.16|151.46|152.08|151.38|152.21|151.51|152.05|151.35|74
1746101100000|2025-05-01 12:05:00|152.07|151.37|152.31|151.61|152.32|151.62|152.06|151.36|65
1746101400000|2025-05-01 12:10:00|152.32|151.62|152.29|151.59|152.47|151.77|152.29|151.59|89
1746101700000|2025-05-01 12:15:00|152.3|151.6|151.79|151.09|152.3|151.6|151.77|151.07|41
1746102000000|2025-05-01 12:20:00|151.8|151.1|152.12|151.42|152.12|151.42|151.79|151.09|57
1746102300000|2025-05-01 12:25:00|152.11|151.41|151.87|151.17|152.14|151.44|151.87|151.17|64
1746102600000|2025-05-01 12:30:00|151.86|151.16|152.01|151.31|152.07|151.37|151.73|151.03|154
1746102900000|2025-05-01 12:35:00|152|151.3|152.36|151.66|152.51|151.81|151.97|151.27|109
1746103200000|2025-05-01 12:40:00|152.29|151.59|152.62|151.92|152.71|152.01|152.26|151.56|165
1746103500000|2025-05-01 12:45:00|152.61|151.91|152.5|151.8|152.67|151.97|152.39|151.69|104
1746103800000|2025-05-01 12:50:00|152.49|151.79|152.53|151.83|152.56|151.86|152.4|151.7|105
1746104100000|2025-05-01 12:55:00|152.54|151.84|152.48|151.78|152.56|151.86|152.46|151.76|92
1746104400000|2025-05-01 13:00:00|152.47|151.77|152.54|151.84|152.64|151.94|152.46|151.76|82
1746104700000|2025-05-01 13:05:00|152.53|151.83|152.68|151.98|152.68|151.98|152.5|151.8|81
1746105000000|2025-05-01 13:10:00|152.69|151.99|152.68|151.98|152.71|152.01|152.67|151.97|14
1746105300000|2025-05-01 13:15:00|152.69|151.99|152.68|151.98|152.71|152.01|152.64|151.94|33
1746105600000|2025-05-01 13:20:00|152.69|151.99|152.76|152.06|152.89|152.19|152.68|151.98|67
1746105900000|2025-05-01 13:25:00|152.77|152.07|152.7|152|152.81|152.11|152.65|151.95|92
1746106200000|2025-05-01 13:30:00|152.69|151.99|152.11|151.41|152.71|152.01|152.11|151.41|272
1746106500000|2025-05-01 13:35:00|152.08|151.38|151.83|151.13|152.26|151.56|151.79|151.09|230
1746106800000|2025-05-01 13:40:00|151.82|151.12|151.76|151.06|151.92|151.22|151.52|150.82|175
1746107100000|2025-05-01 13:45:00|151.77|151.07|151.83|151.13|151.91|151.21|151.36|150.66|222
1746107400000|2025-05-01 13:50:00|151.84|151.14|151.43|150.73|151.9|151.2|151.43|150.73|194
1746107700000|2025-05-01 13:55:00|151.42|150.72|151.07|150.37|151.42|150.72|151.07|150.37|212
1746108000000|2025-05-01 14:00:00|151.09|150.39|151.57|150.87|151.77|151.07|151.09|150.39|382
1746108300000|2025-05-01 14:05:00|151.58|150.88|151.83|151.13|151.89|151.19|151.58|150.88|189
1746108600000|2025-05-01 14:10:00|151.8|151.1|152.19|151.49|152.22|151.52|151.77|151.07|152
1746108900000|2025-05-01 14:15:00|152.21|151.51|152.58|151.88|152.86|152.16|152.17|151.47|194
1746109200000|2025-05-01 14:20:00|152.56|151.86|152.68|151.98|152.74|152.04|152.51|151.81|113
1746109500000|2025-05-01 14:25:00|152.66|151.96|152.77|152.07|152.79|152.09|152.56|151.86|124
1746109800000|2025-05-01 14:30:00|152.78|152.08|152.63|151.93|152.82|152.12|152.46|151.76|122
1746110100000|2025-05-01 14:35:00|152.62|151.92|152.86|152.16|152.98|152.28|152.57|151.87|68
1746110400000|2025-05-01 14:40:00|152.87|152.17|152.74|152.04|153.05|152.35|152.74|152.04|81
1746110700000|2025-05-01 14:45:00|152.73|152.03|152.89|152.19|152.89|152.19|152.7|152|85
1746111000000|2025-05-01 14:50:00|152.87|152.17|152.95|152.25|152.96|152.26|152.86|152.16|28
1746111300000|2025-05-01 14:55:00|152.98|152.28|153.47|152.77|153.5|152.8|152.98|152.28|86
1746111600000|2025-05-01 15:00:00|153.48|152.78|153.38|152.68|153.68|152.98|153.22|152.52|318
1746111900000|2025-05-01 15:05:00|153.37|152.67|153.47|152.77|153.47|152.77|153.3|152.6|211
1746112200000|2025-05-01 15:10:00|153.48|152.78|154.27|153.57|154.28|153.58|153.46|152.76|304
1746112500000|2025-05-01 15:15:00|154.26|153.56|153.58|152.88|154.31|153.61|153.58|152.88|248
1746112800000|2025-05-01 15:20:00|153.59|152.89|153.44|152.74|153.64|152.94|153.44|152.74|115
1746113100000|2025-05-01 15:25:00|153.43|152.73|153.67|152.97|153.75|153.05|153.43|152.73|116
1746113400000|2025-05-01 15:30:00|153.69|152.99|153.11|152.41|153.69|152.99|153.08|152.38|132
1746113700000|2025-05-01 15:35:00|153.1|152.4|153.38|152.68|153.44|152.74|153.09|152.39|170
1746114000000|2025-05-01 15:40:00|153.37|152.67|153.04|152.34|153.51|152.81|153.04|152.34|85
1746114300000|2025-05-01 15:45:00|153.05|152.35|152.62|151.92|153.05|152.35|152.61|151.91|78
1746114600000|2025-05-01 15:50:00|152.61|151.91|152.21|151.51|152.63|151.93|152.18|151.48|102
1746114900000|2025-05-01 15:55:00|152.2|151.5|152.25|151.55|152.31|151.61|152.07|151.37|87
1746115200000|2025-05-01 16:00:00|152.23|151.53|152.53|151.83|152.57|151.87|152.23|151.53|104
1746115500000|2025-05-01 16:05:00|152.57|151.87|152.77|152.07|152.8|152.1|152.54|151.84|81
1746115800000|2025-05-01 16:10:00|152.76|152.06|152.66|151.96|152.77|152.07|152.64|151.94|83
1746116100000|2025-05-01 16:15:00|152.65|151.95|152.21|151.51|152.65|151.95|152.2|151.5|129
1746116400000|2025-05-01 16:20:00|152.22|151.52|152.32|151.62|152.36|151.66|152.19|151.49|71
1746116700000|2025-05-01 16:25:00|152.31|151.61|152.64|151.94|152.65|151.95|152.31|151.61|99
1746117000000|2025-05-01 16:30:00|152.63|151.93|152.96|152.26|152.97|152.27|152.61|151.91|101
1746117300000|2025-05-01 16:35:00|152.97|152.27|153.03|152.33|153.04|152.34|152.84|152.14|102
1746117600000|2025-05-01 16:40:00|153.04|152.34|153.2|152.5|153.22|152.52|152.83|152.13|84
1746117900000|2025-05-01 16:45:00|153.19|152.49|152.78|152.08|153.23|152.53|152.77|152.07|80
1746118200000|2025-05-01 16:50:00|152.77|152.07|152.39|151.69|152.78|152.08|152.36|151.66|141
1746118500000|2025-05-01 16:55:00|152.38|151.68|152.11|151.41|152.41|151.71|152.09|151.39|90
1746118800000|2025-05-01 17:00:00|152.1|151.4|152.41|151.71|152.45|151.75|152.09|151.39|81
1746119100000|2025-05-01 17:05:00|152.42|151.72|152.42|151.72|152.43|151.73|152.13|151.43|94
1746119400000|2025-05-01 17:10:00|152.41|151.71|152.46|151.76|152.48|151.78|152.34|151.64|92
1746119700000|2025-05-01 17:15:00|152.45|151.75|152.59|151.89|152.61|151.91|152.43|151.73|73
1746120000000|2025-05-01 17:20:00|152.6|151.9|152.65|151.95|153.1|152.4|152.6|151.9|96
1746120300000|2025-05-01 17:25:00|152.66|151.96|152.42|151.72|152.7|152|152.4|151.7|160
1746120600000|2025-05-01 17:30:00|152.41|151.71|152.41|151.71|152.5|151.8|152.38|151.68|88
1746120900000|2025-05-01 17:35:00|152.42|151.72|151.74|151.04|152.42|151.72|151.67|150.97|207
1746121200000|2025-05-01 17:40:00|151.73|151.03|151.53|150.83|151.78|151.08|151.5|150.8|123
1746121500000|2025-05-01 17:45:00|151.52|150.82|151.57|150.87|151.59|150.89|151.44|150.74|69
1746121800000|2025-05-01 17:50:00|151.58|150.88|151.78|151.08|151.8|151.1|151.57|150.87|80
1746122100000|2025-05-01 17:55:00|151.77|151.07|151.65|150.95|151.78|151.08|151.6|150.9|49
1746122400000|2025-05-01 18:00:00|151.66|150.96|151.6|150.9|151.73|151.03|151.59|150.89|53
1746122700000|2025-05-01 18:05:00|151.59|150.89|151.6|150.9|151.61|150.91|151.59|150.89|10
1746123000000|2025-05-01 18:10:00|151.61|150.91|150.78|150.08|151.61|150.91|150.75|150.05|192
1746123300000|2025-05-01 18:15:00|150.79|150.09|150.79|150.09|150.79|150.09|150.53|149.83|111
1746123600000|2025-05-01 18:20:00|150.78|150.08|150.78|150.08|150.79|150.09|150.63|149.93|107
1746123900000|2025-05-01 18:25:00|150.79|150.09|150.99|150.29|151.03|150.33|150.79|150.09|92
1746124200000|2025-05-01 18:30:00|150.98|150.28|151.05|150.35|151.2|150.5|150.85|150.15|116
1746124500000|2025-05-01 18:35:00|151.04|150.34|151.2|150.5|151.21|150.51|151.03|150.33|77
1746124800000|2025-05-01 18:40:00|151.21|150.51|151.41|150.71|151.41|150.71|151.2|150.5|51
1746125100000|2025-05-01 18:45:00|151.38|150.68|151.69|150.99|151.71|151.01|151.38|150.68|70
1746125400000|2025-05-01 18:50:00|151.68|150.98|151.57|150.87|151.75|151.05|151.56|150.86|33
1746125700000|2025-05-01 18:55:00|151.56|150.86|151.53|150.83|151.57|150.87|151.5|150.8|43
1746126000000|2025-05-01 19:00:00|151.52|150.82|151.46|150.76|151.52|150.82|151.37|150.67|73
1746126300000|2025-05-01 19:05:00|151.48|150.78|151.22|150.52|151.49|150.79|151.21|150.51|51
1746126600000|2025-05-01 19:10:00|151.21|150.51|151.01|150.31|151.22|150.52|150.97|150.27|62
1746126900000|2025-05-01 19:15:00|151|150.3|151.42|150.72|151.42|150.72|150.97|150.27|66
1746127200000|2025-05-01 19:20:00|151.41|150.71|151.15|150.45|151.46|150.76|151.15|150.45|70
1746127500000|2025-05-01 19:25:00|151.18|150.48|151.27|150.57|151.31|150.61|151.18|150.48|46
1746127800000|2025-05-01 19:30:00|151.26|150.56|151.17|150.47|151.26|150.56|151.1|150.4|101
1746128100000|2025-05-01 19:35:00|151.18|150.48|151.19|150.49|151.24|150.54|151.18|150.48|28
1746128400000|2025-05-01 19:40:00|151.2|150.5|150.8|150.1|151.21|150.51|150.8|150.1|95
1746128700000|2025-05-01 19:45:00|150.78|150.08|151|150.3|151|150.3|150.72|150.02|52
1746129000000|2025-05-01 19:50:00|151.01|150.31|151|150.3|151.01|150.31|150.8|150.1|46
1746129300000|2025-05-01 19:55:00|150.99|150.29|150.65|149.95|150.99|150.29|150.58|149.88|81
1746129600000|2025-05-01 20:00:00|150.64|149.94|150.32|149.62|150.79|150.09|150.32|149.62|158
1746129900000|2025-05-01 20:05:00|150.33|149.63|150.61|149.91|150.67|149.97|150.31|149.61|203
1746130200000|2025-05-01 20:10:00|150.6|149.9|150.72|150.02|150.72|150.02|150.37|149.67|102
1746130500000|2025-05-01 20:15:00|150.73|150.03|151.11|150.41|151.17|150.47|150.73|150.03|129
1746130800000|2025-05-01 20:20:00|151.12|150.42|151.08|150.38|151.15|150.45|151.06|150.36|57
1746131100000|2025-05-01 20:25:00|151.09|150.39|150.79|150.09|151.14|150.44|150.79|150.09|75
1746131400000|2025-05-01 20:30:00|150.83|150.13|150.49|149.79|150.86|150.16|150.43|149.73|159
1746131700000|2025-05-01 20:35:00|150.5|149.8|150.58|149.88|150.58|149.88|150.36|149.66|80
1746132000000|2025-05-01 20:40:00|150.59|149.89|150.45|149.75|150.62|149.92|150.44|149.74|48
1746132300000|2025-05-01 20:45:00|150.44|149.74|150.42|149.72|150.54|149.84|150.41|149.71|78
1746132600000|2025-05-01 20:50:00|150.43|149.73|150.57|149.87|150.57|149.87|150.41|149.71|73
1746132900000|2025-05-01 20:55:00|150.56|149.86|150.63|149.93|150.66|149.96|150.43|149.73|70
1746133200000|2025-05-01 21:00:00|150.64|149.94|150.94|150.24|150.94|150.24|150.63|149.93|44
1746133500000|2025-05-01 21:05:00|150.95|150.25|151.14|150.44|151.14|150.44|150.95|150.25|49
1746133800000|2025-05-01 21:10:00|151.17|150.47|151.27|150.57|151.29|150.59|151.12|150.42|66
1746134100000|2025-05-01 21:15:00|151.28|150.58|151.17|150.47|151.29|150.59|151.17|150.47|38
1746134400000|2025-05-01 21:20:00|151.16|150.46|150.98|150.28|151.16|150.46|150.98|150.28|17
1746134700000|2025-05-01 21:25:00|150.97|150.27|151|150.3|151.05|150.35|150.97|150.27|23
1746135000000|2025-05-01 21:30:00|150.99|150.29|150.85|150.15|150.99|150.29|150.85|150.15|16
1746135300000|2025-05-01 21:35:00|150.82|150.12|151.12|150.42|151.12|150.42|150.68|149.98|58
1746135600000|2025-05-01 21:40:00|151.11|150.41|151.26|150.56|151.26|150.56|150.97|150.27|43
1746135900000|2025-05-01 21:45:00|151.28|150.58|151.15|150.45|151.3|150.6|151.09|150.39|38
1746136500000|2025-05-01 21:55:00|151.13|150.43|150.92|150.22|151.28|150.58|150.92|150.22|41
1746136800000|2025-05-01 22:00:00|150.94|150.24|150.86|150.16|151.11|150.41|150.69|149.99|126
1746137100000|2025-05-01 22:05:00|150.85|150.15|150.79|150.09|150.9|150.2|150.7|150|113
1746137400000|2025-05-01 22:10:00|150.8|150.1|151.08|150.38|151.09|150.39|150.8|150.1|51
1746137700000|2025-05-01 22:15:00|151.07|150.37|151|150.3|151.11|150.41|150.98|150.28|75
1746138000000|2025-05-01 22:20:00|150.99|150.29|150.96|150.26|150.99|150.29|150.96|150.26|10
1746138300000|2025-05-01 22:25:00|150.95|150.25|150.86|150.16|150.95|150.25|150.85|150.15|19
1746138600000|2025-05-01 22:30:00|150.85|150.15|150.65|149.95|150.85|150.15|150.65|149.95|25
1746138900000|2025-05-01 22:35:00|150.64|149.94|150.76|150.06|150.79|150.09|150.52|149.82|33
1746139200000|2025-05-01 22:40:00|150.75|150.05|150.7|150|150.75|150.05|150.69|149.99|17
1746139500000|2025-05-01 22:45:00|150.69|149.99|150.64|149.94|150.74|150.04|150.63|149.93|40
1746139800000|2025-05-01 22:50:00|150.65|149.95|150.65|149.95|150.71|150.01|150.62|149.92|25
1746140100000|2025-05-01 22:55:00|150.64|149.94|150.69|149.99|150.69|149.99|150.58|149.88|22
1746140400000|2025-05-01 23:00:00|150.7|150|150.66|149.96|150.9|150.2|150.66|149.96|43
1746140700000|2025-05-01 23:05:00|150.65|149.95|150.67|149.97|150.67|149.97|150.5|149.8|20
1746141000000|2025-05-01 23:10:00|150.66|149.96|150.9|150.2|150.9|150.2|150.65|149.95|18
1746141300000|2025-05-01 23:15:00|150.91|150.21|151.03|150.33|151.03|150.33|150.91|150.21|13
1746141600000|2025-05-01 23:20:00|151.04|150.34|151.21|150.51|151.21|150.51|151.03|150.33|23
1746141900000|2025-05-01 23:25:00|151.22|150.52|151.2|150.5|151.27|150.57|151.2|150.5|14
1746142200000|2025-05-01 23:30:00|151.19|150.49|150.97|150.27|151.19|150.49|150.9|150.2|34
1746142500000|2025-05-01 23:35:00|150.96|150.26|150.79|150.09|150.97|150.27|150.74|150.04|39
1746142800000|2025-05-01 23:40:00|150.8|150.1|150.97|150.27|150.97|150.27|150.8|150.1|18
1746143100000|2025-05-01 23:45:00|150.98|150.28|151.1|150.4|151.11|150.41|150.88|150.18|35
1746143400000|2025-05-01 23:50:00|151.09|150.39|151.22|150.52|151.22|150.52|151.09|150.39|12
1746143700000|2025-05-01 23:55:00|151.23|150.53|151.29|150.59|151.29|150.59|151.23|150.53|13
1746144000000|2025-05-02 00:00:00|151.31|150.61|151.58|150.88|151.62|150.92|151.31|150.61|48
1746144300000|2025-05-02 00:05:00|151.59|150.89|151.2|150.5|151.62|150.92|151.02|150.32|82
1746144600000|2025-05-02 00:10:00|151.19|150.49|151.34|150.64|151.46|150.76|151.19|150.49|50
1746144900000|2025-05-02 00:15:00|151.36|150.66|151.25|150.55|151.44|150.74|151.17|150.47|33
1746145200000|2025-05-02 00:20:00|151.26|150.56|151.68|150.98|151.71|151.01|151.26|150.56|46
1746145500000|2025-05-02 00:25:00|151.67|150.97|151.76|151.06|151.76|151.06|151.58|150.88|33
1746145800000|2025-05-02 00:30:00|151.78|151.08|151.8|151.1|152.05|151.35|151.78|151.08|49
1746146100000|2025-05-02 00:35:00|151.79|151.09|151.48|150.78|151.79|151.09|151.48|150.78|52
1746146400000|2025-05-02 00:40:00|151.49|150.79|151.62|150.92|151.62|150.92|151.43|150.73|21
1746146700000|2025-05-02 00:45:00|151.61|150.91|151.73|151.03|151.76|151.06|151.61|150.91|23
1746147000000|2025-05-02 00:50:00|151.71|151.01|151.66|150.96|151.72|151.02|151.6|150.9|24
1746147300000|2025-05-02 00:55:00|151.67|150.97|151.87|151.17|151.9|151.2|151.67|150.97|20
1746147600000|2025-05-02 01:00:00|151.88|151.18|151.87|151.17|152.04|151.34|151.76|151.06|41
1746147900000|2025-05-02 01:05:00|151.86|151.16|151.6|150.9|151.87|151.17|151.6|150.9|40
1746148200000|2025-05-02 01:10:00|151.58|150.88|151.38|150.68|151.58|150.88|151.38|150.68|28
1746148500000|2025-05-02 01:15:00|151.4|150.7|151.76|151.06|151.76|151.06|151.35|150.65|53
1746148800000|2025-05-02 01:20:00|151.77|151.07|151.64|150.94|151.84|151.14|151.64|150.94|57
1746149100000|2025-05-02 01:25:00|151.63|150.93|151.43|150.73|151.63|150.93|151.43|150.73|43
1746149400000|2025-05-02 01:30:00|151.41|150.71|150.96|150.26|151.41|150.71|150.91|150.21|37
1746149700000|2025-05-02 01:35:00|150.97|150.27|150.97|150.27|151.07|150.37|150.91|150.21|33
1746150000000|2025-05-02 01:40:00|150.98|150.28|150.74|150.04|150.98|150.28|150.61|149.91|39
1746150300000|2025-05-02 01:45:00|150.73|150.03|150.75|150.05|150.82|150.12|150.66|149.96|45
1746150600000|2025-05-02 01:50:00|150.74|150.04|150.9|150.2|150.9|150.2|150.74|150.04|23
1746150900000|2025-05-02 01:55:00|150.91|150.21|150.99|150.29|151.04|150.34|150.91|150.21|19
1746151200000|2025-05-02 02:00:00|150.98|150.28|150.85|150.15|150.98|150.28|150.62|149.92|54
1746151500000|2025-05-02 02:05:00|150.84|150.14|150.62|149.92|150.84|150.14|150.61|149.91|33
1746151800000|2025-05-02 02:10:00|150.63|149.93|150.62|149.92|150.66|149.96|150.55|149.85|51
1746152100000|2025-05-02 02:15:00|150.63|149.93|150.75|150.05|150.77|150.07|150.55|149.85|44
1746152400000|2025-05-02 02:20:00|150.73|150.03|150.94|150.24|151|150.3|150.72|150.02|64
1746152700000|2025-05-02 02:25:00|150.95|150.25|151.15|150.45|151.23|150.53|150.91|150.21|48
1746153000000|2025-05-02 02:30:00|151.16|150.46|151.3|150.6|151.3|150.6|151.05|150.35|36
1746153300000|2025-05-02 02:35:00|151.31|150.61|151.16|150.46|151.31|150.61|151.14|150.44|43
1746153600000|2025-05-02 02:40:00|151.15|150.45|150.96|150.26|151.15|150.45|150.88|150.18|84
1746153900000|2025-05-02 02:45:00|150.95|150.25|151.1|150.4|151.16|150.46|150.94|150.24|77
1746154200000|2025-05-02 02:50:00|151.11|150.41|151.18|150.48|151.25|150.55|151.08|150.38|79
1746154500000|2025-05-02 02:55:00|151.16|150.46|151.06|150.36|151.16|150.46|151.06|150.36|27
1746154800000|2025-05-02 03:00:00|151.07|150.37|151.12|150.42|151.21|150.51|151.07|150.37|102
1746155100000|2025-05-02 03:05:00|151.11|150.41|150.96|150.26|151.12|150.42|150.75|150.05|88
1746155400000|2025-05-02 03:10:00|150.97|150.27|151.13|150.43|151.13|150.43|150.93|150.23|81
1746155700000|2025-05-02 03:15:00|151.12|150.42|150.68|149.98|151.14|150.44|150.66|149.96|119
1746156000000|2025-05-02 03:20:00|150.69|149.99|150.77|150.07|150.77|150.07|150.62|149.92|54
1746156300000|2025-05-02 03:25:00|150.78|150.08|150.74|150.04|150.79|150.09|150.67|149.97|65
1746156600000|2025-05-02 03:30:00|150.75|150.05|150.85|150.15|150.96|150.26|150.75|150.05|96
1746156900000|2025-05-02 03:35:00|150.84|150.14|150.8|150.1|150.97|150.27|150.79|150.09|98
1746157200000|2025-05-02 03:40:00|150.81|150.11|150.92|150.22|150.92|150.22|150.8|150.1|57
1746157500000|2025-05-02 03:45:00|150.93|150.23|150.97|150.27|151.11|150.41|150.93|150.23|48
1746157800000|2025-05-02 03:50:00|150.98|150.28|151.29|150.59|151.29|150.59|150.97|150.27|40
1746158100000|2025-05-02 03:55:00|151.28|150.58|151.19|150.49|151.28|150.58|151.1|150.4|112
1746158400000|2025-05-02 04:00:00|151.21|150.51|151.24|150.54|151.24|150.54|150.99|150.29|150
1746158700000|2025-05-02 04:05:00|151.25|150.55|151.14|150.44|151.41|150.71|151.14|150.44|119
1746159000000|2025-05-02 04:10:00|151.15|150.45|150.91|150.21|151.21|150.51|150.91|150.21|107
1746159300000|2025-05-02 04:15:00|150.88|150.18|150.89|150.19|150.98|150.28|150.84|150.14|142
1746159600000|2025-05-02 04:20:00|150.88|150.18|151.41|150.71|151.41|150.71|150.87|150.17|71
1746159900000|2025-05-02 04:25:00|151.39|150.69|151.29|150.59|151.39|150.69|151.28|150.58|116
1746160200000|2025-05-02 04:30:00|151.31|150.61|150.91|150.21|151.33|150.63|150.87|150.17|132
1746160500000|2025-05-02 04:35:00|150.9|150.2|151.09|150.39|151.12|150.42|150.86|150.16|127
1746160800000|2025-05-02 04:40:00|151.1|150.4|150.72|150.02|151.12|150.42|150.72|150.02|70
1746161100000|2025-05-02 04:45:00|150.7|150|150.72|150.02|150.75|150.05|150.66|149.96|66
1746161400000|2025-05-02 04:50:00|150.73|150.03|150.6|149.9|150.81|150.11|150.57|149.87|88
1746161700000|2025-05-02 04:55:00|150.61|149.91|150.62|149.92|150.63|149.93|150.56|149.86|61
1746162000000|2025-05-02 05:00:00|150.61|149.91|150.67|149.97|150.69|149.99|150.54|149.84|66
1746162300000|2025-05-02 05:05:00|150.66|149.96|150.69|149.99|150.71|150.01|150.65|149.95|22
1746162600000|2025-05-02 05:10:00|150.68|149.98|150.5|149.8|150.7|150|150.49|149.79|39
1746162900000|2025-05-02 05:15:00|150.49|149.79|149.99|149.29|150.51|149.81|149.96|149.26|122
1746163200000|2025-05-02 05:20:00|149.98|149.28|149.99|149.29|150.09|149.39|149.9|149.2|83
1746163500000|2025-05-02 05:25:00|149.98|149.28|150.35|149.65|150.46|149.76|149.93|149.23|89
1746163800000|2025-05-02 05:30:00|150.36|149.66|150.23|149.53|150.5|149.8|150.23|149.53|90
1746164100000|2025-05-02 05:35:00|150.22|149.52|150.21|149.51|150.3|149.6|150.18|149.48|77
1746164400000|2025-05-02 05:40:00|150.23|149.53|150.28|149.58|150.28|149.58|150.18|149.48|49
1746164700000|2025-05-02 05:45:00|150.29|149.59|150.4|149.7|150.44|149.74|150.23|149.53|33
1746165000000|2025-05-02 05:50:00|150.41|149.71|149.91|149.21|150.41|149.71|149.87|149.17|132
1746165300000|2025-05-02 05:55:00|149.92|149.22|149.95|149.25|150.06|149.36|149.91|149.21|106
1746165600000|2025-05-02 06:00:00|149.94|149.24|149.69|148.99|149.94|149.24|149.61|148.91|225
1746165900000|2025-05-02 06:05:00|149.68|148.98|149.89|149.19|149.89|149.19|149.61|148.91|97
1746166200000|2025-05-02 06:10:00|149.88|149.18|149.83|149.13|149.88|149.18|149.79|149.09|114
1746166500000|2025-05-02 06:15:00|149.82|149.12|149.63|148.93|149.82|149.12|149.63|148.93|78
1746166800000|2025-05-02 06:20:00|149.59|148.89|149.56|148.86|149.68|148.98|149.43|148.73|111
1746167100000|2025-05-02 06:25:00|149.55|148.85|149.88|149.18|149.98|149.28|149.55|148.85|61
1746167400000|2025-05-02 06:30:00|149.89|149.19|149.92|149.22|150.15|149.45|149.84|149.14|83
1746167700000|2025-05-02 06:35:00|149.91|149.21|149.54|148.84|149.93|149.23|149.5|148.8|115
1746168000000|2025-05-02 06:40:00|149.53|148.83|149.23|148.53|149.54|148.84|149.2|148.5|135
1746168300000|2025-05-02 06:45:00|149.22|148.52|149.15|148.45|149.22|148.52|149.05|148.35|84
1746168600000|2025-05-02 06:50:00|149.16|148.46|149.28|148.58|149.3|148.6|149.13|148.43|79
1746168900000|2025-05-02 06:55:00|149.27|148.57|149.36|148.66|149.36|148.66|149.19|148.49|43
1746169200000|2025-05-02 07:00:00|149.35|148.65|149.18|148.48|149.46|148.76|149.18|148.48|112
1746169500000|2025-05-02 07:05:00|149.16|148.46|148.94|148.24|149.16|148.46|148.94|148.24|74
1746169800000|2025-05-02 07:10:00|148.93|148.23|149.14|148.44|149.17|148.47|148.93|148.23|73
1746170100000|2025-05-02 07:15:00|149.13|148.43|149.49|148.79|149.5|148.8|149.01|148.31|72
1746170400000|2025-05-02 07:20:00|149.53|148.83|149.45|148.75|149.55|148.85|149.42|148.72|95
1746170700000|2025-05-02 07:25:00|149.46|148.76|149.42|148.72|149.54|148.84|149.42|148.72|78
1746171000000|2025-05-02 07:30:00|149.44|148.74|149.3|148.6|149.53|148.83|149.14|148.44|148
1746171300000|2025-05-02 07:35:00|149.28|148.58|149.05|148.35|149.3|148.6|148.81|148.11|229
1746171600000|2025-05-02 07:40:00|149.04|148.34|149.03|148.33|149.04|148.34|148.87|148.17|141
1746171900000|2025-05-02 07:45:00|149.04|148.34|149.22|148.52|149.23|148.53|149.01|148.31|145
1746172200000|2025-05-02 07:50:00|149.23|148.53|149.16|148.46|149.32|148.62|149.16|148.46|119
1746172500000|2025-05-02 07:55:00|149.15|148.45|148.93|148.23|149.17|148.47|148.93|148.23|66
1746172800000|2025-05-02 08:00:00|148.92|148.22|149.12|148.42|149.2|148.5|148.85|148.15|78
1746173100000|2025-05-02 08:05:00|149.14|148.44|149.37|148.67|149.37|148.67|149.12|148.42|66
1746173400000|2025-05-02 08:10:00|149.36|148.66|149.64|148.94|149.64|148.94|149.36|148.66|60
1746173700000|2025-05-02 08:15:00|149.63|148.93|149.91|149.21|149.93|149.23|149.53|148.83|66
1746174000000|2025-05-02 08:20:00|149.9|149.2|149.8|149.1|149.9|149.2|149.74|149.04|31
1746174300000|2025-05-02 08:25:00|149.78|149.08|149.78|149.08|149.82|149.12|149.75|149.05|26
1746174600000|2025-05-02 08:30:00|149.77|149.07|149.61|148.91|149.77|149.07|149.61|148.91|50
1746174900000|2025-05-02 08:35:00|149.62|148.92|149.94|149.24|149.95|149.25|149.62|148.92|75
1746175200000|2025-05-02 08:40:00|149.95|149.25|149.82|149.12|149.96|149.26|149.82|149.12|26
1746175500000|2025-05-02 08:45:00|149.83|149.13|149.99|149.29|150|149.3|149.81|149.11|48
1746175800000|2025-05-02 08:50:00|149.98|149.28|149.89|149.19|149.99|149.29|149.89|149.19|29
1746176100000|2025-05-02 08:55:00|149.88|149.18|149.7|149|149.88|149.18|149.63|148.93|43
1746176400000|2025-05-02 09:00:00|149.69|148.99|149.57|148.87|149.75|149.05|149.54|148.84|100
1746176700000|2025-05-02 09:05:00|149.58|148.88|150.05|149.35|150.1|149.4|149.58|148.88|69
1746177000000|2025-05-02 09:10:00|150.06|149.36|150.11|149.41|150.12|149.42|150.04|149.34|49
1746177300000|2025-05-02 09:15:00|150.1|149.4|150.05|149.35|150.11|149.41|149.93|149.23|67
1746177600000|2025-05-02 09:20:00|150.06|149.36|150.07|149.37|150.08|149.38|149.88|149.18|53
1746177900000|2025-05-02 09:25:00|150.06|149.36|150.16|149.46|150.19|149.49|150.05|149.35|19
1746178200000|2025-05-02 09:30:00|150.15|149.45|149.9|149.2|150.16|149.46|149.89|149.19|68
1746178500000|2025-05-02 09:35:00|149.91|149.21|149.95|149.25|149.99|149.29|149.91|149.21|46
1746178800000|2025-05-02 09:40:00|149.94|149.24|149.92|149.22|149.96|149.26|149.9|149.2|30
1746179100000|2025-05-02 09:45:00|149.94|149.24|150.11|149.41|150.14|149.44|149.92|149.22|44
1746179400000|2025-05-02 09:50:00|150.13|149.43|149.96|149.26|150.13|149.43|149.96|149.26|47
1746179700000|2025-05-02 09:55:00|149.98|149.28|149.86|149.16|149.99|149.29|149.85|149.15|43
1746180000000|2025-05-02 10:00:00|149.87|149.17|150.22|149.52|150.24|149.54|149.87|149.17|91
1746180300000|2025-05-02 10:05:00|150.23|149.53|150.37|149.67|150.39|149.69|150.22|149.52|33
1746180600000|2025-05-02 10:10:00|150.38|149.68|150.47|149.77|150.47|149.77|150.28|149.58|65
1746180900000|2025-05-02 10:15:00|150.48|149.78|150.65|149.95|150.65|149.95|150.47|149.77|39
1746181200000|2025-05-02 10:20:00|150.64|149.94|150.34|149.64|150.64|149.94|150.32|149.62|105
1746181500000|2025-05-02 10:25:00|150.33|149.63|150.45|149.75|150.46|149.76|150.26|149.56|59
1746181800000|2025-05-02 10:30:00|150.46|149.76|150.55|149.85|150.65|149.95|150.46|149.76|82
1746182100000|2025-05-02 10:35:00|150.56|149.86|150.33|149.63|150.64|149.94|150.33|149.63|124
1746182400000|2025-05-02 10:40:00|150.31|149.61|150.36|149.66|150.43|149.73|150.29|149.59|67
1746182700000|2025-05-02 10:45:00|150.37|149.67|150.48|149.78|150.48|149.78|150.31|149.61|116
1746183000000|2025-05-02 10:50:00|150.47|149.77|150.43|149.73|150.48|149.78|150.41|149.71|85
1746183300000|2025-05-02 10:55:00|150.44|149.74|150.34|149.64|150.48|149.78|150.3|149.6|87
1746183600000|2025-05-02 11:00:00|150.37|149.67|150.54|149.84|150.54|149.84|150.34|149.64|70
1746183900000|2025-05-02 11:05:00|150.55|149.85|150.55|149.85|150.62|149.92|150.44|149.74|115
1746184200000|2025-05-02 11:10:00|150.54|149.84|150.84|150.14|150.85|150.15|150.51|149.81|72
1746184500000|2025-05-02 11:15:00|150.83|150.13|150.88|150.18|150.92|150.22|150.77|150.07|80
1746184800000|2025-05-02 11:20:00|150.89|150.19|151.09|150.39|151.15|150.45|150.85|150.15|82
1746185100000|2025-05-02 11:25:00|151.08|150.38|151|150.3|151.11|150.41|150.89|150.19|141
1746185400000|2025-05-02 11:30:00|151.01|150.31|150.75|150.05|151.01|150.31|150.75|150.05|100
1746185700000|2025-05-02 11:35:00|150.76|150.06|150.92|150.22|150.92|150.22|150.75|150.05|67
1746186000000|2025-05-02 11:40:00|150.93|150.23|150.97|150.27|151|150.3|150.86|150.16|82
1746186300000|2025-05-02 11:45:00|150.99|150.29|150.88|150.18|151.04|150.34|150.78|150.08|56
1746186600000|2025-05-02 11:50:00|150.92|150.22|151.1|150.4|151.11|150.41|150.92|150.22|22
1746186900000|2025-05-02 11:55:00|151.09|150.39|151.1|150.4|151.11|150.41|151.04|150.34|54
1746187200000|2025-05-02 12:00:00|151.08|150.38|151.17|150.47|151.17|150.47|151.06|150.36|61
1746187500000|2025-05-02 12:05:00|151.18|150.48|151.16|150.46|151.29|150.59|151.15|150.45|40
1746187800000|2025-05-02 12:10:00|151.15|150.45|150.61|149.91|151.15|150.45|150.58|149.88|63
1746188100000|2025-05-02 12:15:00|150.6|149.9|150.62|149.92|150.7|150|150.53|149.83|88
1746188400000|2025-05-02 12:20:00|150.63|149.93|150.5|149.8|150.71|150.01|150.44|149.74|147
1746188700000|2025-05-02 12:25:00|150.49|149.79|150.36|149.66|150.5|149.8|150.32|149.62|102
1746189000000|2025-05-02 12:30:00|150.37|149.67|149.85|149.15|151.16|150.46|149.81|149.11|499
1746189300000|2025-05-02 12:35:00|149.86|149.16|150.64|149.94|150.66|149.96|149.86|149.16|305
1746189600000|2025-05-02 12:40:00|150.66|149.96|150.64|149.94|150.69|149.99|150.45|149.75|192
1746189900000|2025-05-02 12:45:00|150.65|149.95|150.99|150.29|151.12|150.42|150.63|149.93|217
1746190200000|2025-05-02 12:50:00|151|150.3|151.06|150.36|151.1|150.4|150.9|150.2|183
1746190500000|2025-05-02 12:55:00|151.08|150.38|151.32|150.62|151.33|150.63|151.06|150.36|82
1746190800000|2025-05-02 13:00:00|151.33|150.63|151.21|150.51|151.33|150.63|151.19|150.49|170
1746191100000|2025-05-02 13:05:00|151.22|150.52|151.01|150.31|151.27|150.57|150.98|150.28|167
1746191400000|2025-05-02 13:10:00|151.02|150.32|150.57|149.87|151.02|150.32|150.57|149.87|165
1746191700000|2025-05-02 13:15:00|150.59|149.89|150.84|150.14|150.85|150.15|150.58|149.88|188
1746192000000|2025-05-02 13:20:00|150.85|150.15|150.98|150.28|151.11|150.41|150.84|150.14|102
1746192300000|2025-05-02 13:25:00|150.99|150.29|150.9|150.2|151.04|150.34|150.83|150.13|72
1746192600000|2025-05-02 13:30:00|150.92|150.22|151.11|150.41|151.32|150.62|150.84|150.14|187
1746192900000|2025-05-02 13:35:00|151.12|150.42|150.63|149.93|151.15|150.45|150.61|149.91|186
1746193200000|2025-05-02 13:40:00|150.64|149.94|150.9|150.2|150.9|150.2|150.63|149.93|204
1746193500000|2025-05-02 13:45:00|150.91|150.21|150.95|150.25|151.16|150.46|150.74|150.04|148
1746193800000|2025-05-02 13:50:00|150.97|150.27|150.94|150.24|151.06|150.36|150.75|150.05|133
1746194100000|2025-05-02 13:55:00|150.95|150.25|150.97|150.27|151.11|150.41|150.93|150.23|74
1746194400000|2025-05-02 14:00:00|150.99|150.29|151.54|150.84|151.61|150.91|150.99|150.29|161
1746194700000|2025-05-02 14:05:00|151.55|150.85|151.49|150.79|151.8|151.1|151.43|150.73|213
1746195000000|2025-05-02 14:10:00|151.48|150.78|151.28|150.58|151.63|150.93|151.23|150.53|211
1746195300000|2025-05-02 14:15:00|151.29|150.59|151.73|151.03|151.74|151.04|151.18|150.48|120
1746195600000|2025-05-02 14:20:00|151.72|151.02|151.63|150.93|151.72|151.02|151.4|150.7|139
1746195900000|2025-05-02 14:25:00|151.62|150.92|151.56|150.86|151.7|151|151.54|150.84|108
1746196200000|2025-05-02 14:30:00|151.57|150.87|151.53|150.83|151.6|150.9|151.36|150.66|119
1746196500000|2025-05-02 14:35:00|151.54|150.84|152.15|151.45|152.18|151.48|151.54|150.84|282
1746196800000|2025-05-02 14:40:00|152.14|151.44|151.42|150.72|152.25|151.55|151.4|150.7|222
1746197100000|2025-05-02 14:45:00|151.41|150.71|151.64|150.94|151.64|150.94|151.33|150.63|171
1746197400000|2025-05-02 14:50:00|151.63|150.93|151.86|151.16|151.98|151.28|151.53|150.83|179
1746197700000|2025-05-02 14:55:00|151.85|151.15|151.97|151.27|152.01|151.31|151.77|151.07|152
1746198000000|2025-05-02 15:00:00|151.99|151.29|151.64|150.94|152.14|151.44|151.63|150.93|165
1746198300000|2025-05-02 15:05:00|151.65|150.95|151.01|150.31|151.74|151.04|151.01|150.31|233
1746198600000|2025-05-02 15:10:00|151.03|150.33|150.9|150.2|151.03|150.33|150.82|150.12|268
1746198900000|2025-05-02 15:15:00|150.92|150.22|150.88|150.18|151.1|150.4|150.83|150.13|71
1746199200000|2025-05-02 15:20:00|150.87|150.17|150.4|149.7|150.88|150.18|150.4|149.7|176
1746199500000|2025-05-02 15:25:00|150.39|149.69|150.23|149.53|150.39|149.69|150.07|149.37|159
1746199800000|2025-05-02 15:30:00|150.25|149.55|150.38|149.68|150.46|149.76|150.14|149.44|160
1746200100000|2025-05-02 15:35:00|150.39|149.69|150.45|149.75|150.45|149.75|150.22|149.52|86
1746200400000|2025-05-02 15:40:00|150.44|149.74|150.53|149.83|150.61|149.91|150.42|149.72|81
1746200700000|2025-05-02 15:45:00|150.55|149.85|150.71|150.01|150.71|150.01|150.48|149.78|76
1746201000000|2025-05-02 15:50:00|150.7|150|150.35|149.65|150.74|150.04|150.34|149.64|106
1746201300000|2025-05-02 15:55:00|150.34|149.64|150.3|149.6|150.38|149.68|150.25|149.55|61
1746201600000|2025-05-02 16:00:00|150.31|149.61|151.33|150.63|151.33|150.63|150.31|149.61|343
1746201900000|2025-05-02 16:05:00|151.3|150.6|151.43|150.73|151.54|150.84|151.22|150.52|225
1746202200000|2025-05-02 16:10:00|151.44|150.74|151.58|150.88|151.59|150.89|151.32|150.62|187
1746202500000|2025-05-02 16:15:00|151.59|150.89|151.51|150.81|151.59|150.89|151.32|150.62|112
1746202800000|2025-05-02 16:20:00|151.53|150.83|151.5|150.8|151.74|151.04|151.5|150.8|137
1746203100000|2025-05-02 16:25:00|151.49|150.79|151.28|150.58|151.65|150.95|151.28|150.58|127
1746203400000|2025-05-02 16:30:00|151.3|150.6|151.36|150.66|151.43|150.73|151.25|150.55|207
1746203700000|2025-05-02 16:35:00|151.37|150.67|151.36|150.66|151.47|150.77|151.31|150.61|102
1746204000000|2025-05-02 16:40:00|151.35|150.65|151.28|150.58|151.35|150.65|151.1|150.4|56
1746204300000|2025-05-02 16:45:00|151.27|150.57|151.05|150.35|151.27|150.57|151.05|150.35|61
1746204600000|2025-05-02 16:50:00|151.06|150.36|150.77|150.07|151.08|150.38|150.77|150.07|22
1746204900000|2025-05-02 16:55:00|150.76|150.06|150.6|149.9|150.76|150.06|150.56|149.86|30
1746205200000|2025-05-02 17:00:00|150.61|149.91|150.26|149.56|150.61|149.91|150.26|149.56|84
1746205500000|2025-05-02 17:05:00|150.25|149.55|149.91|149.21|150.25|149.55|149.91|149.21|81
1746205800000|2025-05-02 17:10:00|149.9|149.2|150.18|149.48|150.19|149.49|149.9|149.2|79
1746206100000|2025-05-02 17:15:00|150.19|149.49|150.35|149.65|150.35|149.65|150.17|149.47|79
1746206400000|2025-05-02 17:20:00|150.36|149.66|150.42|149.72|150.73|150.03|150.36|149.66|77
1746206700000|2025-05-02 17:25:00|150.41|149.71|150.43|149.73|150.44|149.74|150.2|149.5|85
1746207000000|2025-05-02 17:30:00|150.44|149.74|150.52|149.82|150.59|149.89|150.43|149.73|87
1746207300000|2025-05-02 17:35:00|150.53|149.83|150.22|149.52|150.61|149.91|150.17|149.47|130
1746207600000|2025-05-02 17:40:00|150.21|149.51|150|149.3|150.21|149.51|149.94|149.24|96
1746207900000|2025-05-02 17:45:00|149.99|149.29|150.04|149.34|150.13|149.43|149.95|149.25|68
1746208200000|2025-05-02 17:50:00|150.03|149.33|150.3|149.6|150.3|149.6|149.96|149.26|74
1746208500000|2025-05-02 17:55:00|150.31|149.61|150.24|149.54|150.32|149.62|150.24|149.54|50
1746208800000|2025-05-02 18:00:00|150.25|149.55|150.3|149.6|150.3|149.6|150.17|149.47|63
1746209100000|2025-05-02 18:05:00|150.29|149.59|150.31|149.61|150.45|149.75|150.29|149.59|43
1746209400000|2025-05-02 18:10:00|150.32|149.62|150.49|149.79|150.54|149.84|150.31|149.61|80
1746209700000|2025-05-02 18:15:00|150.5|149.8|150.3|149.6|150.51|149.81|150.3|149.6|58
1746210000000|2025-05-02 18:20:00|150.27|149.57|150.34|149.64|150.39|149.69|150.2|149.5|34
1746210300000|2025-05-02 18:25:00|150.35|149.65|150.34|149.64|150.36|149.66|150.32|149.62|58
1746210600000|2025-05-02 18:30:00|150.35|149.65|150.66|149.96|150.66|149.96|150.34|149.64|91
1746210900000|2025-05-02 18:35:00|150.68|149.98|150.74|150.04|150.76|150.06|150.67|149.97|80
1746211200000|2025-05-02 18:40:00|150.73|150.03|150.86|150.16|150.87|150.17|150.72|150.02|57
1746211500000|2025-05-02 18:45:00|150.85|150.15|150.51|149.81|150.85|150.15|150.51|149.81|63
1746211800000|2025-05-02 18:50:00|150.47|149.77|150.18|149.48|150.47|149.77|150.05|149.35|103
1746212100000|2025-05-02 18:55:00|150.17|149.47|149.96|149.26|150.18|149.48|149.95|149.25|52
1746212400000|2025-05-02 19:00:00|149.94|149.24|149.47|148.77|149.94|149.24|149.47|148.77|63
1746212700000|2025-05-02 19:05:00|149.48|148.78|149.45|148.75|149.5|148.8|149.42|148.72|65
1746213000000|2025-05-02 19:10:00|149.44|148.74|149.33|148.63|149.45|148.75|149.29|148.59|61
1746213300000|2025-05-02 19:15:00|149.29|148.59|148.9|148.2|149.29|148.59|148.7|148|92
1746213600000|2025-05-02 19:20:00|148.89|148.19|149.1|148.4|149.12|148.42|148.89|148.19|63
1746213900000|2025-05-02 19:25:00|149.09|148.39|149.11|148.41|149.11|148.41|148.99|148.29|40
1746214200000|2025-05-02 19:30:00|149.1|148.4|148.78|148.08|149.1|148.4|148.76|148.06|60
1746214500000|2025-05-02 19:35:00|148.8|148.1|148.57|147.87|148.8|148.1|148.55|147.85|25
1746214800000|2025-05-02 19:40:00|148.58|147.88|148.59|147.89|148.6|147.9|148.44|147.74|48
1746215100000|2025-05-02 19:45:00|148.6|147.9|148.26|147.56|148.63|147.93|148.25|147.55|129
1746215400000|2025-05-02 19:50:00|148.29|147.59|148.45|147.75|148.57|147.87|148.28|147.58|146
1746215700000|2025-05-02 19:55:00|148.43|147.73|148.52|147.82|148.6|147.9|148.37|147.67|109
1746216000000|2025-05-02 20:00:00|148.53|147.83|148.35|147.65|148.53|147.83|147.86|147.16|197
1746216300000|2025-05-02 20:05:00|148.36|147.66|148.67|147.97|148.68|147.98|148.33|147.63|76
1746216600000|2025-05-02 20:10:00|148.68|147.98|148.55|147.85|148.68|147.98|148.5|147.8|95
1746216900000|2025-05-02 20:15:00|148.54|147.84|148.51|147.81|148.54|147.84|148.41|147.71|93
1746217200000|2025-05-02 20:20:00|148.53|147.83|148.48|147.78|148.58|147.88|148.38|147.68|54
1746217500000|2025-05-02 20:25:00|148.47|147.77|148.47|147.77|148.53|147.83|148.43|147.73|39
1746217800000|2025-05-02 20:30:00|148.46|147.76|148.63|147.93|148.63|147.93|148.38|147.68|87
1746218100000|2025-05-02 20:35:00|148.64|147.94|148.68|147.98|148.73|148.03|148.59|147.89|110
1746218400000|2025-05-02 20:40:00|148.67|147.97|148.53|147.83|148.67|147.97|148.48|147.78|63
1746218700000|2025-05-02 20:45:00|148.51|147.81|148.73|148.03|148.73|148.03|148.43|147.73|58
1746219000000|2025-05-02 20:50:00|148.7|148|148.63|147.93|148.71|148.01|148.63|147.93|43
1746219300000|2025-05-02 20:55:00|148.64|147.94|148.74|148.04|148.76|148.06|148.64|147.94|62
1746255600000|2025-05-03 07:00:00|148.28|147.58|148.16|147.46|148.29|147.59|148.16|147.46|34
1746255900000|2025-05-03 07:05:00|148.13|147.43|148.24|147.54|148.31|147.61|148.11|147.41|42
1746256200000|2025-05-03 07:10:00|148.23|147.53|148.16|147.46|148.25|147.55|148.14|147.44|30
1746256500000|2025-05-03 07:15:00|148.17|147.47|148.07|147.37|148.28|147.58|148.05|147.35|74
1746256800000|2025-05-03 07:20:00|148.06|147.36|147.9|147.2|148.07|147.37|147.89|147.19|58
1746257100000|2025-05-03 07:25:00|147.91|147.21|147.96|147.26|148.09|147.39|147.89|147.19|24
1746257400000|2025-05-03 07:30:00|147.95|147.25|148.23|147.53|148.25|147.55|147.95|147.25|54
1746257700000|2025-05-03 07:35:00|148.24|147.54|148.22|147.52|148.3|147.6|148.22|147.52|28
1746258000000|2025-05-03 07:40:00|148.21|147.51|148.41|147.71|148.42|147.72|148.14|147.44|55
1746258300000|2025-05-03 07:45:00|148.42|147.72|148.56|147.86|148.57|147.87|148.32|147.62|58
1746258600000|2025-05-03 07:50:00|148.57|147.87|148.48|147.78|148.58|147.88|148.47|147.77|47
1746258900000|2025-05-03 07:55:00|148.47|147.77|148.53|147.83|148.62|147.92|148.44|147.74|84
1746259200000|2025-05-03 08:00:00|148.54|147.84|148.36|147.66|148.57|147.87|148.36|147.66|89
1746259500000|2025-05-03 08:05:00|148.38|147.68|148.25|147.55|148.38|147.68|148.13|147.43|125
1746259800000|2025-05-03 08:10:00|148.24|147.54|148.18|147.48|148.25|147.55|148.1|147.4|138
1746260100000|2025-05-03 08:15:00|148.19|147.49|148.35|147.65|148.49|147.79|148.18|147.48|70
1746260400000|2025-05-03 08:20:00|148.36|147.66|148.36|147.66|148.41|147.71|148.35|147.65|10
1746260700000|2025-05-03 08:25:00|148.37|147.67|148.41|147.71|148.51|147.81|148.37|147.67|46
1746261000000|2025-05-03 08:30:00|148.42|147.72|148.5|147.8|148.5|147.8|148.36|147.66|32
1746261300000|2025-05-03 08:35:00|148.51|147.81|148.77|148.07|148.79|148.09|148.51|147.81|99
1746261600000|2025-05-03 08:40:00|148.76|148.06|148.68|147.98|148.76|148.06|148.63|147.93|75
1746261900000|2025-05-03 08:45:00|148.66|147.96|148.63|147.93|148.79|148.09|148.62|147.92|79
1746262200000|2025-05-03 08:50:00|148.62|147.92|148.44|147.74|148.63|147.93|148.44|147.74|24
1746262500000|2025-05-03 08:55:00|148.43|147.73|148.36|147.66|148.44|147.74|148.33|147.63|50
1746262800000|2025-05-03 09:00:00|148.37|147.67|148.23|147.53|148.44|147.74|148.21|147.51|61
1746263100000|2025-05-03 09:05:00|148.22|147.52|148.02|147.32|148.22|147.52|148.02|147.32|22
1746263400000|2025-05-03 09:10:00|148.01|147.31|147.99|147.29|148.05|147.35|147.95|147.25|95
1746263700000|2025-05-03 09:15:00|148|147.3|148.13|147.43|148.13|147.43|147.95|147.25|128
1746264000000|2025-05-03 09:20:00|148.14|147.44|148.14|147.44|148.19|147.49|148.13|147.43|29
1746264300000|2025-05-03 09:25:00|148.15|147.45|148.09|147.39|148.19|147.49|148.09|147.39|34
1746264600000|2025-05-03 09:30:00|148.08|147.38|147.95|147.25|148.08|147.38|147.95|147.25|35
1746264900000|2025-05-03 09:35:00|147.94|147.24|147.97|147.27|147.98|147.28|147.87|147.17|41
1746265200000|2025-05-03 09:40:00|147.95|147.25|147.91|147.21|147.95|147.25|147.91|147.21|7
1746265500000|2025-05-03 09:45:00|147.92|147.22|147.91|147.21|148.02|147.32|147.91|147.21|69
1746265800000|2025-05-03 09:50:00|147.88|147.18|147.61|146.91|147.88|147.18|147.61|146.91|17
1746266100000|2025-05-03 09:55:00|147.62|146.92|147.69|146.99|147.69|146.99|147.48|146.78|92
1746266400000|2025-05-03 10:00:00|147.68|146.98|147.76|147.06|147.79|147.09|147.55|146.85|101
1746266700000|2025-05-03 10:05:00|147.75|147.05|147.64|146.94|147.75|147.05|147.64|146.94|52
1746267000000|2025-05-03 10:10:00|147.65|146.95|147.83|147.13|147.83|147.13|147.65|146.95|194
1746267300000|2025-05-03 10:15:00|147.82|147.12|147.93|147.23|148.06|147.36|147.81|147.11|139
1746267600000|2025-05-03 10:20:00|147.94|147.24|147.88|147.18|148.07|147.37|147.88|147.18|51
1746267900000|2025-05-03 10:25:00|147.86|147.16|147.79|147.09|147.95|147.25|147.78|147.08|44
1746268200000|2025-05-03 10:30:00|147.77|147.07|147.81|147.11|147.83|147.13|147.55|146.85|112
1746268500000|2025-05-03 10:35:00|147.8|147.1|147.59|146.89|147.85|147.15|147.58|146.88|78
1746268800000|2025-05-03 10:40:00|147.6|146.9|147.5|146.8|147.64|146.94|147.47|146.77|77
1746269100000|2025-05-03 10:45:00|147.48|146.78|147.66|146.96|147.67|146.97|147.46|146.76|149
1746269400000|2025-05-03 10:50:00|147.65|146.95|147.42|146.72|147.66|146.96|147.42|146.72|84
1746269700000|2025-05-03 10:55:00|147.43|146.73|147.31|146.61|147.43|146.73|147.28|146.58|41
1746270000000|2025-05-03 11:00:00|147.32|146.62|147.58|146.88|147.58|146.88|147.32|146.62|46
1746270300000|2025-05-03 11:05:00|147.59|146.89|147.48|146.78|147.65|146.95|147.48|146.78|70
1746270600000|2025-05-03 11:10:00|147.47|146.77|147.45|146.75|147.48|146.78|147.4|146.7|16
1746270900000|2025-05-03 11:15:00|147.47|146.77|147.6|146.9|147.61|146.91|147.38|146.68|52
1746271200000|2025-05-03 11:20:00|147.62|146.92|147.73|147.03|147.73|147.03|147.61|146.91|16
1746271500000|2025-05-03 11:25:00|147.72|147.02|147.69|146.99|147.72|147.02|147.64|146.94|23
1746271800000|2025-05-03 11:30:00|147.68|146.98|147.81|147.11|147.82|147.12|147.48|146.78|62
1746272100000|2025-05-03 11:35:00|147.82|147.12|147.81|147.11|147.87|147.17|147.72|147.02|56
1746272400000|2025-05-03 11:40:00|147.8|147.1|147.68|146.98|147.8|147.1|147.63|146.93|43
1746272700000|2025-05-03 11:45:00|147.67|146.97|147.62|146.92|147.67|146.97|147.53|146.83|39
1746273000000|2025-05-03 11:50:00|147.64|146.94|147.66|146.96|147.69|146.99|147.64|146.94|10
1746273300000|2025-05-03 11:55:00|147.64|146.94|147.65|146.95|147.65|146.95|147.57|146.87|12
1746273600000|2025-05-03 12:00:00|147.66|146.96|147.78|147.08|147.92|147.22|147.66|146.96|42
1746273900000|2025-05-03 12:05:00|147.79|147.09|147.85|147.15|147.87|147.17|147.79|147.09|28
1746274200000|2025-05-03 12:10:00|147.86|147.16|147.93|147.23|147.93|147.23|147.86|147.16|6
1746274500000|2025-05-03 12:15:00|147.96|147.26|148.14|147.44|148.14|147.44|147.95|147.25|40
1746274800000|2025-05-03 12:20:00|148.15|147.45|148.24|147.54|148.27|147.57|148.11|147.41|74
1746275100000|2025-05-03 12:25:00|148.23|147.53|148.31|147.61|148.31|147.61|148.17|147.47|46
1746275400000|2025-05-03 12:30:00|148.29|147.59|148.29|147.59|148.42|147.72|148.26|147.56|54
1746275700000|2025-05-03 12:35:00|148.3|147.6|148.49|147.79|148.49|147.79|148.29|147.59|47
1746276000000|2025-05-03 12:40:00|148.46|147.76|148.49|147.79|148.54|147.84|148.45|147.75|38
1746276300000|2025-05-03 12:45:00|148.46|147.76|148.51|147.81|148.52|147.82|148.3|147.6|63
1746276600000|2025-05-03 12:50:00|148.52|147.82|148.51|147.81|148.54|147.84|148.46|147.76|84
1746276900000|2025-05-03 12:55:00|148.49|147.79|148.54|147.84|148.54|147.84|148.45|147.75|67
1746277200000|2025-05-03 13:00:00|148.59|147.89|148.67|147.97|148.74|148.04|148.56|147.86|105
1746277500000|2025-05-03 13:05:00|148.68|147.98|148.72|148.02|148.77|148.07|148.67|147.97|99
1746277800000|2025-05-03 13:10:00|148.73|148.03|148.66|147.96|148.73|148.03|148.64|147.94|79
1746278100000|2025-05-03 13:15:00|148.68|147.98|148.9|148.2|148.93|148.23|148.68|147.98|85
1746278400000|2025-05-03 13:20:00|148.91|148.21|148.85|148.15|148.93|148.23|148.78|148.08|96
1746278700000|2025-05-03 13:25:00|148.83|148.13|148.9|148.2|148.9|148.2|148.8|148.1|86
1746279000000|2025-05-03 13:30:00|148.88|148.18|148.69|147.99|148.93|148.23|148.58|147.88|148
1746279300000|2025-05-03 13:35:00|148.67|147.97|148.67|147.97|148.72|148.02|148.59|147.89|133
1746279600000|2025-05-03 13:40:00|148.68|147.98|148.89|148.19|148.89|148.19|148.68|147.98|123
1746279900000|2025-05-03 13:45:00|148.9|148.2|148.98|148.28|149.05|148.35|148.9|148.2|138
1746280200000|2025-05-03 13:50:00|148.97|148.27|148.74|148.04|149|148.3|148.68|147.98|115
1746280500000|2025-05-03 13:55:00|148.75|148.05|148.89|148.19|148.9|148.2|148.7|148|106
1746280800000|2025-05-03 14:00:00|148.88|148.18|149.11|148.41|149.11|148.41|148.86|148.16|74
1746281100000|2025-05-03 14:05:00|149.13|148.43|148.81|148.11|149.18|148.48|148.81|148.11|137
1746281400000|2025-05-03 14:10:00|148.82|148.12|148.65|147.95|148.88|148.18|148.65|147.95|85
1746281700000|2025-05-03 14:15:00|148.64|147.94|149|148.3|149|148.3|148.64|147.94|121
1746282000000|2025-05-03 14:20:00|149.01|148.31|148.83|148.13|149.06|148.36|148.73|148.03|90
1746282300000|2025-05-03 14:25:00|148.84|148.14|148.7|148|148.88|148.18|148.69|147.99|71
1746282600000|2025-05-03 14:30:00|148.71|148.01|148.71|148.01|148.74|148.04|148.59|147.89|44
1746282900000|2025-05-03 14:35:00|148.72|148.02|148.77|148.07|148.78|148.08|148.69|147.99|29
1746283200000|2025-05-03 14:40:00|148.76|148.06|148.83|148.13|148.89|148.19|148.65|147.95|95
1746283500000|2025-05-03 14:45:00|148.84|148.14|148.87|148.17|148.96|148.26|148.75|148.05|95
1746283800000|2025-05-03 14:50:00|148.88|148.18|148.94|148.24|148.98|148.28|148.88|148.18|55
1746284100000|2025-05-03 14:55:00|148.95|148.25|148.89|148.19|148.98|148.28|148.73|148.03|67
1746284400000|2025-05-03 15:00:00|148.9|148.2|149.14|148.44|149.14|148.44|148.9|148.2|32
1746284700000|2025-05-03 15:05:00|149.16|148.46|149.33|148.63|149.37|148.67|149.13|148.43|129
1746285000000|2025-05-03 15:10:00|149.3|148.6|149.16|148.46|149.31|148.61|149.12|148.42|61
1746285300000|2025-05-03 15:15:00|149.17|148.47|149.11|148.41|149.17|148.47|149.05|148.35|36
1746285600000|2025-05-03 15:20:00|149.1|148.4|149|148.3|149.1|148.4|148.92|148.22|61
1746285900000|2025-05-03 15:25:00|149.01|148.31|149.07|148.37|149.11|148.41|149.01|148.31|59
1746286200000|2025-05-03 15:30:00|149.06|148.36|149.17|148.47|149.17|148.47|149.01|148.31|39
1746286500000|2025-05-03 15:35:00|149.19|148.49|149.24|148.54|149.31|148.61|149.17|148.47|39
1746286800000|2025-05-03 15:40:00|149.25|148.55|149.2|148.5|149.29|148.59|149.15|148.45|42
1746287100000|2025-05-03 15:45:00|149.19|148.49|149.14|148.44|149.2|148.5|149.12|148.42|54
1746287400000|2025-05-03 15:50:00|149.15|148.45|148.84|148.14|149.15|148.45|148.78|148.08|68
1746287700000|2025-05-03 15:55:00|148.85|148.15|148.93|148.23|148.99|148.29|148.85|148.15|59
1746288000000|2025-05-03 16:00:00|148.92|148.22|148.67|147.97|148.92|148.22|148.67|147.97|53
1746288300000|2025-05-03 16:05:00|148.66|147.96|148.57|147.87|148.66|147.96|148.55|147.85|47
1746288600000|2025-05-03 16:10:00|148.58|147.88|148.5|147.8|148.58|147.88|148.49|147.79|47
1746288900000|2025-05-03 16:15:00|148.51|147.81|148.54|147.84|148.61|147.91|148.49|147.79|59
1746289200000|2025-05-03 16:20:00|148.53|147.83|148.47|147.77|148.55|147.85|148.45|147.75|67
1746289500000|2025-05-03 16:25:00|148.48|147.78|148.53|147.83|148.59|147.89|148.47|147.77|65
1746289800000|2025-05-03 16:30:00|148.52|147.82|148.33|147.63|148.54|147.84|148.32|147.62|90
1746290100000|2025-05-03 16:35:00|148.34|147.64|147.93|147.23|148.34|147.64|147.93|147.23|94
1746290400000|2025-05-03 16:40:00|147.92|147.22|148.16|147.46|148.17|147.47|147.8|147.1|109
1746290700000|2025-05-03 16:45:00|148.15|147.45|147.84|147.14|148.16|147.46|147.71|147.01|95
1746291000000|2025-05-03 16:50:00|147.85|147.15|148|147.3|148.03|147.33|147.85|147.15|93
1746291300000|2025-05-03 16:55:00|148.01|147.31|147.82|147.12|148.06|147.36|147.8|147.1|84
1746291600000|2025-05-03 17:00:00|147.76|147.06|147.38|146.68|147.77|147.07|147.38|146.68|131
1746291900000|2025-05-03 17:05:00|147.36|146.66|146.74|146.04|147.36|146.66|146.6|145.9|329
1746292200000|2025-05-03 17:10:00|146.75|146.05|146.87|146.17|146.97|146.27|146.6|145.9|394
1746292500000|2025-05-03 17:15:00|146.86|146.16|146.4|145.7|146.86|146.16|146.32|145.62|277
1746292800000|2025-05-03 17:20:00|146.41|145.71|146.78|146.08|146.86|146.16|146.31|145.61|144
1746293100000|2025-05-03 17:25:00|146.77|146.07|146.91|146.21|146.95|146.25|146.76|146.06|187
1746293400000|2025-05-03 17:30:00|146.89|146.19|146.64|145.94|146.91|146.21|146.55|145.85|74
1746293700000|2025-05-03 17:35:00|146.63|145.93|146.49|145.79|146.64|145.94|146.49|145.79|76
1746294000000|2025-05-03 17:40:00|146.5|145.8|146.59|145.89|146.61|145.91|146.43|145.73|49
1746294300000|2025-05-03 17:45:00|146.6|145.9|146.91|146.21|146.94|146.24|146.58|145.88|140
1746294600000|2025-05-03 17:50:00|146.9|146.2|147.16|146.46|147.21|146.51|146.81|146.11|119
1746294900000|2025-05-03 17:55:00|147.17|146.47|147.25|146.55|147.27|146.57|147.07|146.37|78
1746295200000|2025-05-03 18:00:00|147.2|146.5|147.05|146.35|147.21|146.51|147.03|146.33|105
1746295500000|2025-05-03 18:05:00|147.06|146.36|147.4|146.7|147.4|146.7|147.02|146.32|87
1746295800000|2025-05-03 18:10:00|147.42|146.72|147.44|146.74|147.47|146.77|147.33|146.63|91
1746296100000|2025-05-03 18:15:00|147.45|146.75|147.62|146.92|147.71|147.01|147.43|146.73|123
1746296400000|2025-05-03 18:20:00|147.61|146.91|147.68|146.98|147.83|147.13|147.52|146.82|93
1746296700000|2025-05-03 18:25:00|147.69|146.99|147.56|146.86|147.71|147.01|147.42|146.72|163
1746297000000|2025-05-03 18:30:00|147.53|146.83|147.17|146.47|147.54|146.84|147.13|146.43|177
1746297300000|2025-05-03 18:35:00|147.18|146.48|147.16|146.46|147.28|146.58|147.1|146.4|178
1746297600000|2025-05-03 18:40:00|147.14|146.44|146.96|146.26|147.19|146.49|146.92|146.22|105
1746297900000|2025-05-03 18:45:00|146.92|146.22|147.15|146.45|147.17|146.47|146.91|146.21|126
1746298200000|2025-05-03 18:50:00|147.16|146.46|146.96|146.26|147.18|146.48|146.91|146.21|220
1746298500000|2025-05-03 18:55:00|146.94|146.24|147.15|146.45|147.17|146.47|146.91|146.21|162
1746298800000|2025-05-03 19:00:00|147.14|146.44|147.16|146.46|147.22|146.52|147.03|146.33|197
1746299100000|2025-05-03 19:05:00|147.15|146.45|147.38|146.68|147.4|146.7|147.08|146.38|190
1746299400000|2025-05-03 19:10:00|147.37|146.67|147.4|146.7|147.56|146.86|147.36|146.66|227
1746299700000|2025-05-03 19:15:00|147.39|146.69|147.58|146.88|147.58|146.88|147.38|146.68|98
1746300000000|2025-05-03 19:20:00|147.57|146.87|147.43|146.73|147.68|146.98|147.41|146.71|120
1746300300000|2025-05-03 19:25:00|147.45|146.75|147.69|146.99|147.69|146.99|147.4|146.7|78
1746300600000|2025-05-03 19:30:00|147.67|146.97|147.79|147.09|147.79|147.09|147.55|146.85|172
1746300900000|2025-05-03 19:35:00|147.78|147.08|147.75|147.05|147.84|147.14|147.72|147.02|122
1746301200000|2025-05-03 19:40:00|147.74|147.04|147.62|146.92|147.75|147.05|147.54|146.84|52
1746301500000|2025-05-03 19:45:00|147.63|146.93|147.73|147.03|147.76|147.06|147.59|146.89|104
1746301800000|2025-05-03 19:50:00|147.69|146.99|147.9|147.2|147.9|147.2|147.66|146.96|77
1746302100000|2025-05-03 19:55:00|147.91|147.21|147.89|147.19|147.91|147.21|147.85|147.15|84
1746302400000|2025-05-03 20:00:00|147.88|147.18|147.91|147.21|147.98|147.28|147.85|147.15|188
1746302700000|2025-05-03 20:05:00|147.9|147.2|148.07|147.37|148.17|147.47|147.9|147.2|123
1746303000000|2025-05-03 20:10:00|148.06|147.36|147.9|147.2|148.07|147.37|147.88|147.18|106
1746303300000|2025-05-03 20:15:00|147.89|147.19|147.87|147.17|147.9|147.2|147.73|147.03|83
1746303600000|2025-05-03 20:20:00|147.86|147.16|147.85|147.15|148.01|147.31|147.77|147.07|116
1746303900000|2025-05-03 20:25:00|147.83|147.13|148.02|147.32|148.08|147.38|147.77|147.07|185
1746304200000|2025-05-03 20:30:00|148|147.3|147.98|147.28|148.04|147.34|147.78|147.08|129
1746304500000|2025-05-03 20:35:00|147.96|147.26|147.79|147.09|147.96|147.26|147.79|147.09|123
1746304800000|2025-05-03 20:40:00|147.8|147.1|147.81|147.11|147.81|147.11|147.71|147.01|84
1746305100000|2025-05-03 20:45:00|147.82|147.12|147.77|147.07|147.83|147.13|147.63|146.93|101
1746305400000|2025-05-03 20:50:00|147.76|147.06|147.92|147.22|147.92|147.22|147.76|147.06|84
1746305700000|2025-05-03 20:55:00|147.9|147.2|147.97|147.27|147.97|147.27|147.8|147.1|113
1746306000000|2025-05-03 21:00:00|147.99|147.29|147.7|147|147.99|147.29|147.68|146.98|90
1746306300000|2025-05-03 21:05:00|147.68|146.98|147.46|146.76|147.7|147|147.41|146.71|128
1746306600000|2025-05-03 21:10:00|147.43|146.73|147.7|147|147.7|147|147.43|146.73|96
1746306900000|2025-05-03 21:15:00|147.68|146.98|148.07|147.37|148.22|147.52|147.59|146.89|248
1746307200000|2025-05-03 21:20:00|148.09|147.39|148.01|147.31|148.15|147.45|147.95|147.25|191
1746307500000|2025-05-03 21:25:00|148.02|147.32|148.33|147.63|148.34|147.64|148.01|147.31|135
1746307800000|2025-05-03 21:30:00|148.32|147.62|148.15|147.45|148.32|147.62|148.11|147.41|47
1746308100000|2025-05-03 21:35:00|148.16|147.46|148.14|147.44|148.22|147.52|148.11|147.41|81
1746308400000|2025-05-03 21:40:00|148.13|147.43|148.16|147.46|148.18|147.48|147.97|147.27|47
1746308700000|2025-05-03 21:45:00|148.15|147.45|148.01|147.31|148.19|147.49|148.01|147.31|62
1746309000000|2025-05-03 21:50:00|148.02|147.32|148.19|147.49|148.36|147.66|148.02|147.32|104
1746309300000|2025-05-03 21:55:00|148.21|147.51|148.08|147.38|148.28|147.58|147.94|147.24|74
1746309600000|2025-05-03 22:00:00|148.11|147.41|147.77|147.07|148.14|147.44|147.76|147.06|162
1746309900000|2025-05-03 22:05:00|147.76|147.06|147.77|147.07|148.02|147.32|147.76|147.06|88
1746310200000|2025-05-03 22:10:00|147.76|147.06|147.86|147.16|147.95|147.25|147.76|147.06|71
1746310500000|2025-05-03 22:15:00|147.84|147.14|147.88|147.18|147.95|147.25|147.84|147.14|88
1746310800000|2025-05-03 22:20:00|147.89|147.19|147.92|147.22|147.93|147.23|147.76|147.06|33
1746311100000|2025-05-03 22:25:00|147.93|147.23|147.91|147.21|147.96|147.26|147.8|147.1|67
1746311400000|2025-05-03 22:30:00|147.9|147.2|148.03|147.33|148.1|147.4|147.9|147.2|87
1746311700000|2025-05-03 22:35:00|148.04|147.34|148.06|147.36|148.06|147.36|148|147.3|19
1746312000000|2025-05-03 22:40:00|148.05|147.35|148.13|147.43|148.15|147.45|148.04|147.34|18
1746312300000|2025-05-03 22:45:00|148.14|147.44|148.02|147.32|148.14|147.44|148|147.3|30
1746312600000|2025-05-03 22:50:00|148.01|147.31|147.97|147.27|148.02|147.32|147.91|147.21|66
1746312900000|2025-05-03 22:55:00|147.95|147.25|147.83|147.13|147.97|147.27|147.74|147.04|71
1746313200000|2025-05-03 23:00:00|147.8|147.1|147.57|146.87|147.8|147.1|147.57|146.87|31
1746313500000|2025-05-03 23:05:00|147.56|146.86|147.57|146.87|147.64|146.94|147.56|146.86|16
1746313800000|2025-05-03 23:10:00|147.58|146.88|147.47|146.77|147.59|146.89|147.46|146.76|24
1746314100000|2025-05-03 23:15:00|147.48|146.78|147.5|146.8|147.52|146.82|147.48|146.78|15
1746314400000|2025-05-03 23:20:00|147.51|146.81|147.49|146.79|147.53|146.83|147.45|146.75|36
1746314700000|2025-05-03 23:25:00|147.47|146.77|147.22|146.52|147.57|146.87|147.19|146.49|64
1746315000000|2025-05-03 23:30:00|147.21|146.51|147.29|146.59|147.39|146.69|147.13|146.43|88
1746315300000|2025-05-03 23:35:00|147.27|146.57|147.28|146.58|147.29|146.59|147.15|146.45|188
1746315600000|2025-05-03 23:40:00|147.26|146.56|147.33|146.63|147.36|146.66|147.26|146.56|40
1746315900000|2025-05-03 23:45:00|147.34|146.64|147.43|146.73|147.48|146.78|147.34|146.64|55
1746316200000|2025-05-03 23:50:00|147.41|146.71|147.27|146.57|147.41|146.71|147.15|146.45|78
1746316500000|2025-05-03 23:55:00|147.26|146.56|147.21|146.51|147.27|146.57|147.17|146.47|42
1746316800000|2025-05-04 00:00:00|147.2|146.5|147.45|146.75|147.45|146.75|147.07|146.37|57
1746317100000|2025-05-04 00:05:00|147.46|146.76|147.51|146.81|147.54|146.84|147.44|146.74|26
1746317400000|2025-05-04 00:10:00|147.5|146.8|147.36|146.66|147.5|146.8|147.31|146.61|33
1746317700000|2025-05-04 00:15:00|147.35|146.65|147.26|146.56|147.57|146.87|147.26|146.56|50
1746318000000|2025-05-04 00:20:00|147.24|146.54|147.21|146.51|147.37|146.67|147.2|146.5|35
1746318300000|2025-05-04 00:25:00|147.23|146.53|147.06|146.36|147.37|146.67|147.05|146.35|45
1746318600000|2025-05-04 00:30:00|147.07|146.37|147|146.3|147.22|146.52|147|146.3|86
1746318900000|2025-05-04 00:35:00|147.01|146.31|146.83|146.13|147.05|146.35|146.81|146.11|41
1746319200000|2025-05-04 00:40:00|146.82|146.12|146.72|146.02|146.92|146.22|146.72|146.02|42
1746319500000|2025-05-04 00:45:00|146.73|146.03|146.6|145.9|146.83|146.13|146.57|145.87|37
1746319800000|2025-05-04 00:50:00|146.62|145.92|146.88|146.18|146.88|146.18|146.61|145.91|53
1746320100000|2025-05-04 00:55:00|146.85|146.15|146.9|146.2|147.01|146.31|146.85|146.15|19
1746320400000|2025-05-04 01:00:00|146.89|146.19|146.95|146.25|146.95|146.25|146.64|145.94|69
1746320700000|2025-05-04 01:05:00|146.96|146.26|147.12|146.42|147.18|146.48|146.88|146.18|96
1746321000000|2025-05-04 01:10:00|147.11|146.41|147.29|146.59|147.3|146.6|147.1|146.4|47
1746321300000|2025-05-04 01:15:00|147.3|146.6|147.2|146.5|147.3|146.6|147.13|146.43|94
1746321600000|2025-05-04 01:20:00|147.21|146.51|147.29|146.59|147.41|146.71|147.21|146.51|59
1746321900000|2025-05-04 01:25:00|147.3|146.6|147.42|146.72|147.49|146.79|147.3|146.6|59
1746322200000|2025-05-04 01:30:00|147.41|146.71|147.42|146.72|147.51|146.81|147.33|146.63|88
1746322500000|2025-05-04 01:35:00|147.43|146.73|147.15|146.45|147.49|146.79|147.14|146.44|69
1746322800000|2025-05-04 01:40:00|147.16|146.46|146.78|146.08|147.18|146.48|146.77|146.07|106
1746323100000|2025-05-04 01:45:00|146.77|146.07|146.6|145.9|146.78|146.08|146.46|145.76|155
1746323400000|2025-05-04 01:50:00|146.61|145.91|147.21|146.51|147.21|146.51|146.61|145.91|116
1746323700000|2025-05-04 01:55:00|147.23|146.53|147.57|146.87|147.73|147.03|147.23|146.53|69
1746324000000|2025-05-04 02:00:00|147.58|146.88|147.86|147.16|147.86|147.16|147.46|146.76|117
1746324300000|2025-05-04 02:05:00|147.84|147.14|147.89|147.19|148.14|147.44|147.79|147.09|131
1746324600000|2025-05-04 02:10:00|147.88|147.18|148.06|147.36|148.09|147.39|147.8|147.1|102
1746324900000|2025-05-04 02:15:00|148.05|147.35|147.79|147.09|148.05|147.35|147.66|146.96|104
1746325200000|2025-05-04 02:20:00|147.8|147.1|147.77|147.07|147.87|147.17|147.68|146.98|48
1746325500000|2025-05-04 02:25:00|147.75|147.05|147.64|146.94|147.76|147.06|147.54|146.84|58
1746325800000|2025-05-04 02:30:00|147.62|146.92|147.03|146.33|147.71|147.01|147.03|146.33|99
1746326100000|2025-05-04 02:35:00|147.02|146.32|146.86|146.16|147.13|146.43|146.79|146.09|110
1746326400000|2025-05-04 02:40:00|146.85|146.15|146.81|146.11|146.92|146.22|146.58|145.88|291
1746326700000|2025-05-04 02:45:00|146.79|146.09|146.75|146.05|146.94|146.24|146.73|146.03|271
1746327000000|2025-05-04 02:50:00|146.74|146.04|146.82|146.12|146.82|146.12|146.65|145.95|236
1746327300000|2025-05-04 02:55:00|146.81|146.11|146.84|146.14|146.95|146.25|146.81|146.11|147
1746327600000|2025-05-04 03:00:00|146.83|146.13|146.55|145.85|146.83|146.13|146.51|145.81|228
1746327900000|2025-05-04 03:05:00|146.54|145.84|146.3|145.6|146.55|145.85|146.27|145.57|317
1746328200000|2025-05-04 03:10:00|146.28|145.58|146.32|145.62|146.41|145.71|146.26|145.56|172
1746328500000|2025-05-04 03:15:00|146.31|145.61|146.27|145.57|146.45|145.75|146.26|145.56|198
1746328800000|2025-05-04 03:20:00|146.28|145.58|146.57|145.87|146.57|145.87|146.27|145.57|149
1746329100000|2025-05-04 03:25:00|146.58|145.88|146.58|145.88|146.6|145.9|146.45|145.75|78
1746329400000|2025-05-04 03:30:00|146.56|145.86|146.52|145.82|146.61|145.91|146.5|145.8|61
1746329700000|2025-05-04 03:35:00|146.53|145.83|146.49|145.79|146.63|145.93|146.49|145.79|90
1746330000000|2025-05-04 03:40:00|146.48|145.78|146.58|145.88|146.6|145.9|146.34|145.64|148
1746330300000|2025-05-04 03:45:00|146.57|145.87|146.5|145.8|146.62|145.92|146.42|145.72|186
1746330600000|2025-05-04 03:50:00|146.52|145.82|146.48|145.78|146.54|145.84|146.38|145.68|154
1746330900000|2025-05-04 03:55:00|146.47|145.77|146.12|145.42|146.49|145.79|146.02|145.32|178
1746331200000|2025-05-04 04:00:00|146.11|145.41|146.09|145.39|146.14|145.44|146.01|145.31|179
1746331500000|2025-05-04 04:05:00|146.08|145.38|146.28|145.58|146.29|145.59|146.08|145.38|109
1746331800000|2025-05-04 04:10:00|146.27|145.57|146.25|145.55|146.3|145.6|146.16|145.46|135
1746332100000|2025-05-04 04:15:00|146.24|145.54|146.26|145.56|146.43|145.73|146.22|145.52|183
1746332400000|2025-05-04 04:20:00|146.27|145.57|146.25|145.55|146.33|145.63|146.12|145.42|225
1746332700000|2025-05-04 04:25:00|146.26|145.56|146.26|145.56|146.32|145.62|146.22|145.52|99
1746333000000|2025-05-04 04:30:00|146.27|145.57|145.87|145.17|146.27|145.57|145.87|145.17|75
1746333300000|2025-05-04 04:35:00|145.86|145.16|145.84|145.14|145.97|145.27|145.74|145.04|203
1746333600000|2025-05-04 04:40:00|145.83|145.13|145.86|145.16|145.93|145.23|145.78|145.08|158
1746333900000|2025-05-04 04:45:00|145.85|145.15|145.8|145.1|145.99|145.29|145.77|145.07|228
1746334200000|2025-05-04 04:50:00|145.79|145.09|145.95|145.25|145.98|145.28|145.76|145.06|174
1746334500000|2025-05-04 04:55:00|145.94|145.24|145.95|145.25|146.03|145.33|145.86|145.16|175
1746334800000|2025-05-04 05:00:00|145.96|145.26|146.47|145.77|146.49|145.79|145.86|145.16|261
1746335100000|2025-05-04 05:05:00|146.48|145.78|146.47|145.77|146.71|146.01|146.41|145.71|215
1746335400000|2025-05-04 05:10:00|146.46|145.76|146.34|145.64|146.5|145.8|146.32|145.62|142
1746335700000|2025-05-04 05:15:00|146.35|145.65|146.2|145.5|146.46|145.76|146.09|145.39|149
1746336000000|2025-05-04 05:20:00|146.19|145.49|146.46|145.76|146.5|145.8|146.14|145.44|203
1746336300000|2025-05-04 05:25:00|146.47|145.77|146.65|145.95|146.75|146.05|146.47|145.77|161
1746336600000|2025-05-04 05:30:00|146.64|145.94|146.64|145.94|146.8|146.1|146.56|145.86|257
1746336900000|2025-05-04 05:35:00|146.63|145.93|146.54|145.84|146.7|146|146.5|145.8|213
1746337200000|2025-05-04 05:40:00|146.55|145.85|146.75|146.05|146.79|146.09|146.5|145.8|170
1746337500000|2025-05-04 05:45:00|146.74|146.04|146.95|146.25|146.95|146.25|146.73|146.03|190
1746337800000|2025-05-04 05:50:00|146.94|146.24|146.86|146.16|146.98|146.28|146.84|146.14|217
1746338100000|2025-05-04 05:55:00|146.87|146.17|146.74|146.04|146.95|146.25|146.72|146.02|264
1746338400000|2025-05-04 06:00:00|146.73|146.03|146.75|146.05|146.87|146.17|146.56|145.86|238
1746338700000|2025-05-04 06:05:00|146.74|146.04|146.56|145.86|146.75|146.05|146.5|145.8|249
1746339000000|2025-05-04 06:10:00|146.55|145.85|146.42|145.72|146.55|145.85|146.31|145.61|176
1746339300000|2025-05-04 06:15:00|146.43|145.73|146.34|145.64|146.61|145.91|146.31|145.61|221
1746339600000|2025-05-04 06:20:00|146.33|145.63|146.18|145.48|146.37|145.67|146.18|145.48|151
1746339900000|2025-05-04 06:25:00|146.17|145.47|146.18|145.48|146.25|145.55|146.07|145.37|167
1746340200000|2025-05-04 06:30:00|146.17|145.47|146.22|145.52|146.27|145.57|146.07|145.37|229
1746340500000|2025-05-04 06:35:00|146.23|145.53|146.29|145.59|146.32|145.62|146.16|145.46|279
1746340800000|2025-05-04 06:40:00|146.28|145.58|146.23|145.53|146.29|145.59|146.08|145.38|197
1746341100000|2025-05-04 06:45:00|146.2|145.5|146.44|145.74|146.46|145.76|146.19|145.49|208
1746341400000|2025-05-04 06:50:00|146.42|145.72|146.27|145.57|146.5|145.8|146.25|145.55|136
1746341700000|2025-05-04 06:55:00|146.26|145.56|146.14|145.44|146.27|145.57|146.07|145.37|65
1746342000000|2025-05-04 07:00:00|146.16|145.46|145.95|145.25|146.17|145.47|145.93|145.23|52
1746342300000|2025-05-04 07:05:00|145.93|145.23|145.95|145.25|145.97|145.27|145.9|145.2|108
1746342600000|2025-05-04 07:10:00|145.96|145.26|146.41|145.71|146.41|145.71|145.94|145.24|144
1746342900000|2025-05-04 07:15:00|146.42|145.72|146.34|145.64|146.5|145.8|146.28|145.58|59
1746343200000|2025-05-04 07:20:00|146.35|145.65|146.16|145.46|146.38|145.68|146.16|145.46|68
1746343500000|2025-05-04 07:25:00|146.17|145.47|146.08|145.38|146.19|145.49|145.9|145.2|117
1746343800000|2025-05-04 07:30:00|146.07|145.37|145.82|145.12|146.09|145.39|145.82|145.12|157
1746344100000|2025-05-04 07:35:00|145.81|145.11|145.74|145.04|145.86|145.16|145.7|145|187
1746344400000|2025-05-04 07:40:00|145.73|145.03|145.79|145.09|145.9|145.2|145.72|145.02|67
1746344700000|2025-05-04 07:45:00|145.8|145.1|145.92|145.22|146.04|145.34|145.8|145.1|94
1746345000000|2025-05-04 07:50:00|145.93|145.23|145.97|145.27|146.04|145.34|145.86|145.16|99
1746345300000|2025-05-04 07:55:00|145.96|145.26|146.09|145.39|146.09|145.39|145.83|145.13|89
1746345600000|2025-05-04 08:00:00|146.07|145.37|146.12|145.42|146.25|145.55|146.07|145.37|148
1746345900000|2025-05-04 08:05:00|146.11|145.41|146.06|145.36|146.12|145.42|146.02|145.32|118
1746346200000|2025-05-04 08:10:00|146.05|145.35|146.24|145.54|146.24|145.54|146.04|145.34|58
1746346500000|2025-05-04 08:15:00|146.2|145.5|146.07|145.37|146.2|145.5|145.98|145.28|179
1746346800000|2025-05-04 08:20:00|146.06|145.36|146.07|145.37|146.24|145.54|146.04|145.34|160
1746347100000|2025-05-04 08:25:00|146.05|145.35|146.18|145.48|146.18|145.48|145.98|145.28|206
1746347400000|2025-05-04 08:30:00|146.19|145.49|146.06|145.36|146.25|145.55|146.03|145.33|104
1746347700000|2025-05-04 08:35:00|146.08|145.38|146.36|145.66|146.47|145.77|146.03|145.33|245
1746348000000|2025-05-04 08:40:00|146.35|145.65|145.9|145.2|146.35|145.65|145.88|145.18|49
1746348300000|2025-05-04 08:45:00|145.85|145.15|145.82|145.12|146.03|145.33|145.65|144.95|92
1746348600000|2025-05-04 08:50:00|145.83|145.13|145.72|145.02|145.87|145.17|145.68|144.98|50
1746348900000|2025-05-04 08:55:00|145.73|145.03|145.83|145.13|145.89|145.19|145.73|145.03|93
1746349200000|2025-05-04 09:00:00|145.8|145.1|145.63|144.93|145.8|145.1|145.44|144.74|72
1746349500000|2025-05-04 09:05:00|145.62|144.92|145.8|145.1|145.83|145.13|145.39|144.69|108
1746349800000|2025-05-04 09:10:00|145.81|145.11|145.62|144.92|145.81|145.11|145.57|144.87|144
1746350100000|2025-05-04 09:15:00|145.61|144.91|145.38|144.68|145.69|144.99|145.31|144.61|159
1746350400000|2025-05-04 09:20:00|145.39|144.69|145.38|144.68|145.55|144.85|145.35|144.65|255
1746350700000|2025-05-04 09:25:00|145.37|144.67|145.39|144.69|145.4|144.7|145.31|144.61|137
1746351000000|2025-05-04 09:30:00|145.38|144.68|145.61|144.91|145.72|145.02|145.31|144.61|121
1746351300000|2025-05-04 09:35:00|145.63|144.93|145.75|145.05|145.77|145.07|145.54|144.84|106
1746351600000|2025-05-04 09:40:00|145.74|145.04|145.6|144.9|145.76|145.06|145.58|144.88|116
1746351900000|2025-05-04 09:45:00|145.58|144.88|145.63|144.93|145.73|145.03|145.49|144.79|254
1746352200000|2025-05-04 09:50:00|145.62|144.92|145.66|144.96|145.71|145.01|145.51|144.81|179
1746352500000|2025-05-04 09:55:00|145.65|144.95|145.45|144.75|145.65|144.95|145.41|144.71|47
1746352800000|2025-05-04 10:00:00|145.46|144.76|145.47|144.77|145.64|144.94|145.46|144.76|62
1746353100000|2025-05-04 10:05:00|145.45|144.75|145.62|144.92|145.7|145|145.45|144.75|66
1746353400000|2025-05-04 10:10:00|145.61|144.91|145.66|144.96|145.67|144.97|145.46|144.76|47
1746353700000|2025-05-04 10:15:00|145.69|144.99|145.39|144.69|145.77|145.07|145.36|144.66|71
1746354000000|2025-05-04 10:20:00|145.4|144.7|145.61|144.91|145.61|144.91|145.39|144.69|67
1746354300000|2025-05-04 10:25:00|145.62|144.92|145.77|145.07|145.77|145.07|145.53|144.83|42
1746354600000|2025-05-04 10:30:00|145.76|145.06|145.83|145.13|145.91|145.21|145.72|145.02|76
1746354900000|2025-05-04 10:35:00|145.84|145.14|146.09|145.39|146.09|145.39|145.83|145.13|57
1746355200000|2025-05-04 10:40:00|146.08|145.38|145.96|145.26|146.08|145.38|145.95|145.25|53
1746355500000|2025-05-04 10:45:00|145.97|145.27|145.74|145.04|146.04|145.34|145.73|145.03|65
1746355800000|2025-05-04 10:50:00|145.75|145.05|145.89|145.19|145.9|145.2|145.74|145.04|79
1746356100000|2025-05-04 10:55:00|145.88|145.18|145.96|145.26|145.98|145.28|145.79|145.09|54
1746356400000|2025-05-04 11:00:00|145.95|145.25|146.19|145.49|146.19|145.49|145.83|145.13|72
1746356700000|2025-05-04 11:05:00|146.21|145.51|146.33|145.63|146.34|145.64|146.15|145.45|36
1746357000000|2025-05-04 11:10:00|146.34|145.64|146.37|145.67|146.41|145.71|146.24|145.54|103
1746357300000|2025-05-04 11:15:00|146.36|145.66|146.25|145.55|146.49|145.79|146.24|145.54|64
1746357600000|2025-05-04 11:20:00|146.24|145.54|146.22|145.52|146.37|145.67|146.17|145.47|71
1746357900000|2025-05-04 11:25:00|146.21|145.51|146.14|145.44|146.33|145.63|146.11|145.41|52
1746358200000|2025-05-04 11:30:00|146.16|145.46|146.1|145.4|146.16|145.46|146.07|145.37|27
1746358500000|2025-05-04 11:35:00|146.08|145.38|145.98|145.28|146.15|145.45|145.96|145.26|83
1746358800000|2025-05-04 11:40:00|145.97|145.27|146.03|145.33|146.06|145.36|145.93|145.23|94
1746359100000|2025-05-04 11:45:00|146.04|145.34|145.95|145.25|146.09|145.39|145.94|145.24|37
1746359400000|2025-05-04 11:50:00|145.94|145.24|145.82|145.12|145.94|145.24|145.77|145.07|31
1746359700000|2025-05-04 11:55:00|145.83|145.13|145.94|145.24|145.94|145.24|145.83|145.13|21
1746360000000|2025-05-04 12:00:00|145.95|145.25|146.2|145.5|146.2|145.5|145.95|145.25|20
1746360300000|2025-05-04 12:05:00|146.21|145.51|146.18|145.48|146.24|145.54|146.17|145.47|33
1746360600000|2025-05-04 12:10:00|146.19|145.49|146.34|145.64|146.34|145.64|146.11|145.41|76
1746360900000|2025-05-04 12:15:00|146.35|145.65|146.25|145.55|146.43|145.73|146.23|145.53|52
1746361200000|2025-05-04 12:20:00|146.24|145.54|146.1|145.4|146.25|145.55|146.07|145.37|55
1746361500000|2025-05-04 12:25:00|146.12|145.42|146.26|145.56|146.28|145.58|146.08|145.38|38
1746361800000|2025-05-04 12:30:00|146.27|145.57|146.17|145.47|146.35|145.65|146.17|145.47|39
1746362100000|2025-05-04 12:35:00|146.16|145.46|146.25|145.55|146.26|145.56|146.12|145.42|16
1746362400000|2025-05-04 12:40:00|146.24|145.54|146.39|145.69|146.4|145.7|146.22|145.52|29
1746362700000|2025-05-04 12:45:00|146.38|145.68|146.52|145.82|146.52|145.82|146.38|145.68|19
1746363000000|2025-05-04 12:50:00|146.56|145.86|146.44|145.74|146.58|145.88|146.41|145.71|33
1746363300000|2025-05-04 12:55:00|146.46|145.76|146.05|145.35|146.5|145.8|146.04|145.34|82
1746363600000|2025-05-04 13:00:00|146.04|145.34|146.29|145.59|146.29|145.59|145.96|145.26|47
1746363900000|2025-05-04 13:05:00|146.3|145.6|146.28|145.58|146.35|145.65|146.23|145.53|35
1746364200000|2025-05-04 13:10:00|146.27|145.57|146.06|145.36|146.27|145.57|146.06|145.36|27
1746364500000|2025-05-04 13:15:00|146.04|145.34|145.78|145.08|146.07|145.37|145.78|145.08|45
1746364800000|2025-05-04 13:20:00|145.79|145.09|145.78|145.08|145.96|145.26|145.78|145.08|38
1746365100000|2025-05-04 13:25:00|145.79|145.09|145.97|145.27|145.98|145.28|145.7|145|33
1746365400000|2025-05-04 13:30:00|145.98|145.28|145.85|145.15|145.99|145.29|145.71|145.01|83
1746365700000|2025-05-04 13:35:00|145.84|145.14|145.81|145.11|145.98|145.28|145.73|145.03|74
1746366000000|2025-05-04 13:40:00|145.8|145.1|145.62|144.92|145.8|145.1|145.59|144.89|67
1746366300000|2025-05-04 13:45:00|145.61|144.91|145.92|145.22|145.92|145.22|145.49|144.79|118
1746366600000|2025-05-04 13:50:00|145.91|145.21|146.06|145.36|146.07|145.37|145.91|145.21|93
1746366900000|2025-05-04 13:55:00|146.07|145.37|146.11|145.41|146.14|145.44|146.04|145.34|44
1746367200000|2025-05-04 14:00:00|146.12|145.42|146.25|145.55|146.26|145.56|146.05|145.35|85
1746367500000|2025-05-04 14:05:00|146.26|145.56|146.43|145.73|146.45|145.75|146.25|145.55|79
1746367800000|2025-05-04 14:10:00|146.42|145.72|146.31|145.61|146.48|145.78|146.29|145.59|65
1746368100000|2025-05-04 14:15:00|146.3|145.6|146.49|145.79|146.55|145.85|146.28|145.58|82
1746368400000|2025-05-04 14:20:00|146.5|145.8|146.63|145.93|146.68|145.98|146.49|145.79|35
1746368700000|2025-05-04 14:25:00|146.64|145.94|146.72|146.02|146.72|146.02|146.64|145.94|25
1746369000000|2025-05-04 14:30:00|146.73|146.03|146.9|146.2|146.9|146.2|146.63|145.93|27
1746369300000|2025-05-04 14:35:00|146.92|146.22|146.78|146.08|146.97|146.27|146.75|146.05|36
1746369600000|2025-05-04 14:40:00|146.79|146.09|146.9|146.2|146.93|146.23|146.79|146.09|75
1746369900000|2025-05-04 14:45:00|146.91|146.21|146.95|146.25|147.03|146.33|146.88|146.18|80
1746370200000|2025-05-04 14:50:00|146.91|146.21|147.14|146.44|147.15|146.45|146.91|146.21|96
1746370500000|2025-05-04 14:55:00|147.15|146.45|147.06|146.36|147.16|146.46|147|146.3|97
1746370800000|2025-05-04 15:00:00|147.04|146.34|147.4|146.7|147.43|146.73|147.04|146.34|90
1746371100000|2025-05-04 15:05:00|147.41|146.71|147.53|146.83|147.7|147|147.41|146.71|249
1746371400000|2025-05-04 15:10:00|147.51|146.81|147.54|146.84|147.68|146.98|147.43|146.73|173
1746371700000|2025-05-04 15:15:00|147.55|146.85|147.38|146.68|147.63|146.93|147.36|146.66|147
1746372000000|2025-05-04 15:20:00|147.37|146.67|147.31|146.61|147.41|146.71|147.25|146.55|152
1746372300000|2025-05-04 15:25:00|147.32|146.62|147.55|146.85|147.56|146.86|147.22|146.52|53
1746372600000|2025-05-04 15:30:00|147.56|146.86|147.33|146.63|147.72|147.02|147.32|146.62|59
1746372900000|2025-05-04 15:35:00|147.34|146.64|147.27|146.57|147.4|146.7|147.25|146.55|22
1746373200000|2025-05-04 15:40:00|147.28|146.58|147.26|146.56|147.31|146.61|147.23|146.53|21
1746373500000|2025-05-04 15:45:00|147.27|146.57|147.43|146.73|147.43|146.73|147.05|146.35|78
1746373800000|2025-05-04 15:50:00|147.44|146.74|147.48|146.78|147.5|146.8|147.37|146.67|22
1746374100000|2025-05-04 15:55:00|147.49|146.79|147.3|146.6|147.51|146.81|147.25|146.55|69
1746374400000|2025-05-04 16:00:00|147.28|146.58|147.61|146.91|147.62|146.92|147.28|146.58|91
1746374700000|2025-05-04 16:05:00|147.59|146.89|147.5|146.8|147.64|146.94|147.5|146.8|49
1746375000000|2025-05-04 16:10:00|147.47|146.77|147.31|146.61|147.55|146.85|147.24|146.54|95
1746375300000|2025-05-04 16:15:00|147.33|146.63|147.19|146.49|147.34|146.64|147.11|146.41|125
1746375600000|2025-05-04 16:20:00|147.2|146.5|147.6|146.9|147.65|146.95|147.2|146.5|129
1746375900000|2025-05-04 16:25:00|147.61|146.91|147.63|146.93|147.66|146.96|147.59|146.89|61
1746376200000|2025-05-04 16:30:00|147.64|146.94|147.28|146.58|147.67|146.97|147.27|146.57|161
1746376500000|2025-05-04 16:35:00|147.27|146.57|147.4|146.7|147.54|146.84|147.24|146.54|263
1746376800000|2025-05-04 16:40:00|147.39|146.69|147.18|146.48|147.48|146.78|147.13|146.43|139
1746377100000|2025-05-04 16:45:00|147.19|146.49|147.14|146.44|147.38|146.68|147|146.3|87
1746377400000|2025-05-04 16:50:00|147.15|146.45|147.25|146.55|147.48|146.78|147.15|146.45|136
1746377700000|2025-05-04 16:55:00|147.26|146.56|147.36|146.66|147.43|146.73|147.19|146.49|76
1746378000000|2025-05-04 17:00:00|147.37|146.67|147.59|146.89|147.59|146.89|147.35|146.65|52
1746378300000|2025-05-04 17:05:00|147.58|146.88|147.65|146.95|147.69|146.99|147.43|146.73|64
1746378600000|2025-05-04 17:10:00|147.66|146.96|147.59|146.89|147.85|147.15|147.58|146.88|84
1746378900000|2025-05-04 17:15:00|147.56|146.86|147.44|146.74|147.61|146.91|147.44|146.74|164
1746379200000|2025-05-04 17:20:00|147.45|146.75|147.28|146.58|147.46|146.76|147.26|146.56|213
1746379500000|2025-05-04 17:25:00|147.27|146.57|147.28|146.58|147.36|146.66|147.25|146.55|133
1746379800000|2025-05-04 17:30:00|147.27|146.57|147.07|146.37|147.36|146.66|147.04|146.34|247
1746380100000|2025-05-04 17:35:00|147.06|146.36|147.11|146.41|147.14|146.44|146.91|146.21|224
1746380400000|2025-05-04 17:40:00|147.1|146.4|147.34|146.64|147.35|146.65|147.1|146.4|35
1746380700000|2025-05-04 17:45:00|147.35|146.65|147.46|146.76|147.47|146.77|147.29|146.59|102
1746381000000|2025-05-04 17:50:00|147.48|146.78|147.55|146.85|147.61|146.91|147.47|146.77|61
1746381300000|2025-05-04 17:55:00|147.56|146.86|147.68|146.98|147.81|147.11|147.55|146.85|124
1746381600000|2025-05-04 18:00:00|147.7|147|148.16|147.46|148.28|147.58|147.69|146.99|219
1746381900000|2025-05-04 18:05:00|148.17|147.47|148|147.3|148.25|147.55|147.95|147.25|190
1746382200000|2025-05-04 18:10:00|147.99|147.29|147.6|146.9|147.99|147.29|147.54|146.84|83
1746382500000|2025-05-04 18:15:00|147.61|146.91|147.79|147.09|148.01|147.31|147.6|146.9|150
1746382800000|2025-05-04 18:20:00|147.81|147.11|147.9|147.2|147.95|147.25|147.81|147.11|126
1746383100000|2025-05-04 18:25:00|147.87|147.17|147.87|147.17|147.87|147.17|147.78|147.08|131
1746383400000|2025-05-04 18:30:00|147.86|147.16|147.75|147.05|148.04|147.34|147.75|147.05|102
1746383700000|2025-05-04 18:35:00|147.74|147.04|147.62|146.92|147.77|147.07|147.57|146.87|51
1746384000000|2025-05-04 18:40:00|147.61|146.91|147.74|147.04|147.74|147.04|147.6|146.9|61
1746384300000|2025-05-04 18:45:00|147.75|147.05|147.32|146.62|147.75|147.05|147.32|146.62|68
1746384600000|2025-05-04 18:50:00|147.3|146.6|147.26|146.56|147.33|146.63|147.21|146.51|61
1746384900000|2025-05-04 18:55:00|147.25|146.55|147.09|146.39|147.34|146.64|147.09|146.39|140
1746385200000|2025-05-04 19:00:00|147.08|146.38|146.81|146.11|147.1|146.4|146.72|146.02|184
1746385500000|2025-05-04 19:05:00|146.8|146.1|146.94|146.24|146.94|146.24|146.73|146.03|113
1746385800000|2025-05-04 19:10:00|146.93|146.23|146.87|146.17|147.02|146.32|146.86|146.16|124
1746386100000|2025-05-04 19:15:00|146.86|146.16|146.75|146.05|146.86|146.16|146.58|145.88|130
1746386400000|2025-05-04 19:20:00|146.72|146.02|146.7|146|146.78|146.08|146.54|145.84|109
1746386700000|2025-05-04 19:25:00|146.69|145.99|146.88|146.18|146.93|146.23|146.68|145.98|76
1746387000000|2025-05-04 19:30:00|146.84|146.14|147.76|145.56|147.79|146.25|146.76|145.36|157
1746387300000|2025-05-04 19:35:00|147.75|145.55|147.95|145.75|147.98|145.78|147.69|145.49|127
1746387600000|2025-05-04 19:40:00|147.94|145.74|148|145.8|148.04|145.84|147.89|145.69|89
1746387900000|2025-05-04 19:45:00|147.99|145.79|147.65|145.45|148.08|145.88|147.63|145.43|120
1746388200000|2025-05-04 19:50:00|147.63|145.43|147.41|145.21|147.65|145.45|147.4|145.2|80
1746388500000|2025-05-04 19:55:00|147.4|145.2|147.45|145.25|147.45|145.25|147.33|145.13|92
1746388800000|2025-05-04 20:00:00|147.46|145.26|147.69|145.49|147.7|145.5|147.39|145.19|76
1746389100000|2025-05-04 20:05:00|147.68|145.48|147.7|145.5|147.75|145.55|147.56|145.36|65
1746389400000|2025-05-04 20:10:00|147.69|145.49|147.69|145.49|147.73|145.53|147.54|145.34|80
1746389700000|2025-05-04 20:15:00|147.67|145.47|147.77|145.57|147.79|145.59|147.46|145.26|158
1746390000000|2025-05-04 20:20:00|147.76|145.56|147.84|145.64|147.91|145.71|147.68|145.48|88
1746390300000|2025-05-04 20:25:00|147.83|145.63|148.01|145.81|148.19|145.99|147.83|145.63|142
1746390600000|2025-05-04 20:30:00|148.02|145.82|148.1|145.9|148.2|146|147.92|145.72|129
1746390900000|2025-05-04 20:35:00|148.11|145.91|148.18|145.98|148.24|146.04|147.97|145.77|104
1746391200000|2025-05-04 20:40:00|148.19|145.99|148.24|146.04|148.27|146.07|148.11|145.91|59
1746391500000|2025-05-04 20:45:00|148.23|146.03|148.34|146.14|148.39|146.19|148.23|146.03|64
1746391800000|2025-05-04 20:50:00|148.36|146.16|148.25|146.05|148.39|146.19|148.25|146.05|53
1746392100000|2025-05-04 20:55:00|148.26|146.06|148.26|146.06|148.31|146.11|148.21|146.01|38
1746392400000|2025-05-04 21:00:00|148.27|146.07|148.1|145.9|148.27|146.07|148.08|145.88|57
1746392700000|2025-05-04 21:05:00|148.11|145.91|147.06|146.36|148.2|146.68|147.03|145.9|102
1746393000000|2025-05-04 21:10:00|147.04|146.34|147.03|146.33|147.1|146.4|146.98|146.28|88
1746393300000|2025-05-04 21:15:00|147.04|146.34|147.1|146.4|147.11|146.41|146.95|146.25|65
1746393600000|2025-05-04 21:20:00|147.09|146.39|147.24|146.54|147.24|146.54|147.08|146.38|43
1746393900000|2025-05-04 21:25:00|147.26|146.56|147.28|146.58|147.3|146.6|147.26|146.56|17
1746394200000|2025-05-04 21:30:00|147.29|146.59|147.25|146.55|147.3|146.6|147.19|146.49|25
1746394500000|2025-05-04 21:35:00|147.26|146.56|147.3|146.6|147.3|146.6|147.16|146.46|35
1746394800000|2025-05-04 21:40:00|147.31|146.61|147.31|146.61|147.33|146.63|147.22|146.52|35
1746395100000|2025-05-04 21:45:00|147.32|146.62|147.36|146.66|147.36|146.66|147.32|146.62|10
1746395400000|2025-05-04 21:50:00|147.37|146.67|147.4|146.7|147.41|146.71|147.36|146.66|30
1746395700000|2025-05-04 21:55:00|147.39|146.69|147.61|146.91|147.62|146.92|147.35|146.65|71
1746396000000|2025-05-04 22:00:00|147.62|146.92|146.99|146.29|147.66|146.96|146.85|146.15|367
1746396300000|2025-05-04 22:05:00|146.98|146.28|147.36|146.66|147.63|146.93|146.91|146.21|492
1746396600000|2025-05-04 22:10:00|147.34|146.64|146.97|146.27|147.4|146.7|146.9|146.2|318
1746396900000|2025-05-04 22:15:00|146.96|146.26|146.82|146.12|147.26|146.56|146.82|146.12|269
1746397200000|2025-05-04 22:20:00|146.83|146.13|146.69|145.99|146.85|146.15|146.54|145.84|330
1746397500000|2025-05-04 22:25:00|146.68|145.98|146.65|145.95|146.77|146.07|146.65|145.95|175
1746397800000|2025-05-04 22:30:00|146.66|145.96|145.94|145.24|146.66|145.96|145.93|145.23|452
1746398100000|2025-05-04 22:35:00|145.95|145.25|145.96|145.26|146.05|145.35|145.74|145.04|317
1746398400000|2025-05-04 22:40:00|145.95|145.25|145.73|145.03|146|145.3|145.68|144.98|157
1746398700000|2025-05-04 22:45:00|145.72|145.02|145.85|145.15|145.86|145.16|145.61|144.91|273
1746399000000|2025-05-04 22:50:00|145.84|145.14|145.63|144.93|145.86|145.16|145.63|144.93|82
1746399300000|2025-05-04 22:55:00|145.64|144.94|145.68|144.98|145.84|145.14|145.61|144.91|198
1746399600000|2025-05-04 23:00:00|145.69|144.99|145.36|144.66|145.76|145.06|145.36|144.66|197
1746399900000|2025-05-04 23:05:00|145.35|144.65|145.32|144.62|145.35|144.65|144.99|144.29|320
1746400200000|2025-05-04 23:10:00|145.3|144.6|145.39|144.69|145.43|144.73|145.21|144.51|212
1746400500000|2025-05-04 23:15:00|145.42|144.72|145.09|144.39|145.43|144.73|145.07|144.37|285
1746400800000|2025-05-04 23:20:00|145.08|144.38|145.3|144.6|145.34|144.64|144.98|144.28|319
1746401100000|2025-05-04 23:25:00|145.27|144.57|144.55|143.85|145.3|144.6|144.55|143.85|389
1746401400000|2025-05-04 23:30:00|144.54|143.84|144.56|143.86|144.59|143.89|144.29|143.59|506
1746401700000|2025-05-04 23:35:00|144.55|143.85|144.59|143.89|144.77|144.07|144.48|143.78|167
1746402000000|2025-05-04 23:40:00|144.61|143.91|144.31|143.61|144.61|143.91|144.31|143.61|173
1746402300000|2025-05-04 23:45:00|144.32|143.62|144.31|143.61|144.44|143.74|144.29|143.59|105
1746402600000|2025-05-04 23:50:00|144.32|143.62|144.61|143.91|144.71|144.01|144.31|143.61|133
1746402900000|2025-05-04 23:55:00|144.63|143.93|144.51|143.81|144.64|143.94|144.48|143.78|57
1746403200000|2025-05-05 00:00:00|144.5|143.8|144.66|143.96|144.67|143.97|144.32|143.62|174
1746403500000|2025-05-05 00:05:00|144.65|143.95|144.71|144.01|144.75|144.05|144.49|143.79|182
1746403800000|2025-05-05 00:10:00|144.72|144.02|145.07|144.37|145.15|144.45|144.59|143.89|132
1746404100000|2025-05-05 00:15:00|145.05|144.35|145.05|144.35|145.24|144.54|144.99|144.29|146
1746404400000|2025-05-05 00:20:00|145.06|144.36|145.39|144.69|145.44|144.74|145.06|144.36|134
1746404700000|2025-05-05 00:25:00|145.38|144.68|145.88|145.18|145.92|145.22|145.29|144.59|97
1746405000000|2025-05-05 00:30:00|145.94|145.24|145.58|144.88|146|145.3|145.53|144.83|162
1746405300000|2025-05-05 00:35:00|145.59|144.89|145.7|145|145.85|145.15|145.59|144.89|129
1746405600000|2025-05-05 00:40:00|145.71|145.01|145.44|144.74|145.8|145.1|145.41|144.71|72
1746405900000|2025-05-05 00:45:00|145.46|144.76|145.67|144.97|145.7|145|145.46|144.76|129
1746406200000|2025-05-05 00:50:00|145.66|144.96|145.75|145.05|145.84|145.14|145.62|144.92|129
1746406500000|2025-05-05 00:55:00|145.77|145.07|145.75|145.05|145.9|145.2|145.75|145.05|52
1746406800000|2025-05-05 01:00:00|145.73|145.03|145.43|144.73|145.79|145.09|145.42|144.72|106
1746407100000|2025-05-05 01:05:00|145.42|144.72|145.27|144.57|145.42|144.72|145.15|144.45|102
1746407400000|2025-05-05 01:10:00|145.28|144.58|145.2|144.5|145.3|144.6|145.02|144.32|98
1746407700000|2025-05-05 01:15:00|145.21|144.51|144.68|143.98|145.36|144.66|144.64|143.94|154
1746408000000|2025-05-05 01:20:00|144.69|143.99|144.92|144.22|144.94|144.24|144.64|143.94|166
1746408300000|2025-05-05 01:25:00|144.89|144.19|144.64|143.94|145.16|144.46|144.64|143.94|86
1746408600000|2025-05-05 01:30:00|144.63|143.93|144.03|143.33|144.65|143.95|143.67|142.97|611
1746408900000|2025-05-05 01:35:00|144.02|143.32|143.91|143.21|144.14|143.44|143.75|143.05|369
1746409200000|2025-05-05 01:40:00|143.92|143.22|143.79|143.09|144.12|143.42|143.77|143.07|367
1746409500000|2025-05-05 01:45:00|143.78|143.08|143.73|143.03|143.97|143.27|143.71|143.01|135
1746409800000|2025-05-05 01:50:00|143.74|143.04|144.03|143.33|144.09|143.39|143.46|142.76|191
1746410100000|2025-05-05 01:55:00|144.02|143.32|143.82|143.12|144.03|143.33|143.76|143.06|169
1746410400000|2025-05-05 02:00:00|143.81|143.11|143.89|143.19|143.95|143.25|143.5|142.8|602
1746410700000|2025-05-05 02:05:00|143.9|143.2|143.37|142.67|143.99|143.29|143.22|142.52|454
1746411000000|2025-05-05 02:10:00|143.38|142.68|144.32|143.62|144.42|143.72|143.36|142.66|315
1746411300000|2025-05-05 02:15:00|144.34|143.64|145.22|144.52|145.36|144.66|144.34|143.64|248
1746411600000|2025-05-05 02:20:00|145.23|144.53|145.1|144.4|145.41|144.71|145.06|144.36|191
1746411900000|2025-05-05 02:25:00|145.09|144.39|145.26|144.56|145.26|144.56|145.02|144.32|144
1746412200000|2025-05-05 02:30:00|145.27|144.57|145.48|144.78|145.61|144.91|145.26|144.56|93
1746412500000|2025-05-05 02:35:00|145.49|144.79|145.35|144.65|145.61|144.91|145.33|144.63|94
1746412800000|2025-05-05 02:40:00|145.33|144.63|145.3|144.6|145.45|144.75|145.3|144.6|45
1746413100000|2025-05-05 02:45:00|145.29|144.59|145.43|144.73|145.52|144.82|145.27|144.57|67
1746413400000|2025-05-05 02:50:00|145.44|144.74|145.41|144.71|145.59|144.89|145.41|144.71|59
1746413700000|2025-05-05 02:55:00|145.42|144.72|145.35|144.65|145.5|144.8|145.3|144.6|46
1746414000000|2025-05-05 03:00:00|145.34|144.64|145.6|144.9|145.66|144.96|145.28|144.58|53
1746414300000|2025-05-05 03:05:00|145.59|144.89|145.21|144.51|145.6|144.9|145.13|144.43|65
1746414600000|2025-05-05 03:10:00|145.2|144.5|145.12|144.42|145.25|144.55|145.08|144.38|60
1746414900000|2025-05-05 03:15:00|145.13|144.43|145.04|144.34|145.18|144.48|144.95|144.25|51
1746415200000|2025-05-05 03:20:00|145.05|144.35|145.25|144.55|145.45|144.75|145.05|144.35|91
1746415500000|2025-05-05 03:25:00|145.24|144.54|145.17|144.47|145.26|144.56|145.09|144.39|45
1746415800000|2025-05-05 03:30:00|145.19|144.49|145.52|144.82|145.57|144.87|145.18|144.48|63
1746416100000|2025-05-05 03:35:00|145.51|144.81|145.61|144.91|145.61|144.91|145.46|144.76|77
1746416400000|2025-05-05 03:40:00|145.59|144.89|145.84|145.14|145.84|145.14|145.47|144.77|79
1746416700000|2025-05-05 03:45:00|145.83|145.13|145.53|144.83|145.83|145.13|145.46|144.76|90
1746417000000|2025-05-05 03:50:00|145.52|144.82|145.67|144.97|145.67|144.97|145.46|144.76|69
1746417300000|2025-05-05 03:55:00|145.68|144.98|145.47|144.77|145.75|145.05|145.46|144.76|106
1746417600000|2025-05-05 04:00:00|145.49|144.79|145.8|145.1|145.82|145.12|145.48|144.78|83
1746417900000|2025-05-05 04:05:00|145.79|145.09|145.62|144.92|145.88|145.18|145.6|144.9|134
1746418200000|2025-05-05 04:10:00|145.6|144.9|145.87|145.17|145.88|145.18|145.46|144.76|100
1746418500000|2025-05-05 04:15:00|145.88|145.18|146.26|145.56|146.26|145.56|145.88|145.18|77
1746418800000|2025-05-05 04:20:00|146.27|145.57|146.17|145.47|146.28|145.58|146.14|145.44|85
1746419100000|2025-05-05 04:25:00|146.16|145.46|146.42|145.72|146.51|145.81|146.13|145.43|192
1746419400000|2025-05-05 04:30:00|146.41|145.71|146.61|145.91|146.63|145.93|146.35|145.65|209
1746419700000|2025-05-05 04:35:00|146.62|145.92|146.9|146.2|146.99|146.29|146.59|145.89|232
1746420000000|2025-05-05 04:40:00|146.89|146.19|146.98|146.28|147.03|146.33|146.87|146.17|183
1746420300000|2025-05-05 04:45:00|146.99|146.29|146.75|146.05|147.08|146.38|146.73|146.03|127
1746420600000|2025-05-05 04:50:00|146.74|146.04|146.83|146.13|146.89|146.19|146.73|146.03|131
1746420900000|2025-05-05 04:55:00|146.82|146.12|146.88|146.18|146.9|146.2|146.75|146.05|102
1746421200000|2025-05-05 05:00:00|146.87|146.17|146.87|146.17|147.02|146.32|146.82|146.12|146
1746421500000|2025-05-05 05:05:00|146.88|146.18|146.95|146.25|147.06|146.36|146.88|146.18|97
1746421800000|2025-05-05 05:10:00|146.94|146.24|146.74|146.04|146.94|146.24|146.6|145.9|136
1746422100000|2025-05-05 05:15:00|146.76|146.06|146.97|146.27|147|146.3|146.7|146|120
1746422400000|2025-05-05 05:20:00|146.96|146.26|146.95|146.25|147.06|146.36|146.92|146.22|98
1746422700000|2025-05-05 05:25:00|146.96|146.26|147.07|146.37|147.07|146.37|146.94|146.24|50
1746423000000|2025-05-05 05:30:00|147.08|146.38|146.9|146.2|147.21|146.51|146.86|146.16|128
1746423300000|2025-05-05 05:35:00|146.88|146.18|147.08|146.38|147.08|146.38|146.82|146.12|121
1746423600000|2025-05-05 05:40:00|147.09|146.39|147.01|146.31|147.11|146.41|146.99|146.29|51
1746423900000|2025-05-05 05:45:00|147.02|146.32|147.01|146.31|147.13|146.43|147.01|146.31|108
1746424200000|2025-05-05 05:50:00|147.03|146.33|147.27|146.57|147.3|146.6|147.03|146.33|87
1746424500000|2025-05-05 05:55:00|147.29|146.59|147.6|146.9|147.66|146.96|147.29|146.59|121
1746424800000|2025-05-05 06:00:00|147.58|146.88|147.41|146.71|147.85|147.15|147.36|146.66|159
1746425100000|2025-05-05 06:05:00|147.4|146.7|147.24|146.54|147.41|146.71|147.21|146.51|85
1746425400000|2025-05-05 06:10:00|147.25|146.55|147.2|146.5|147.32|146.62|147.2|146.5|64
1746425700000|2025-05-05 06:15:00|147.21|146.51|147.41|146.71|147.49|146.79|147.15|146.45|85
1746426000000|2025-05-05 06:20:00|147.42|146.72|147.3|146.6|147.42|146.72|147.22|146.52|105
1746426300000|2025-05-05 06:25:00|147.29|146.59|147.39|146.69|147.53|146.83|147.22|146.52|131
1746426600000|2025-05-05 06:30:00|147.38|146.68|147.44|146.74|147.5|146.8|147.35|146.65|108
1746426900000|2025-05-05 06:35:00|147.45|146.75|147.42|146.72|147.61|146.91|147.37|146.67|218
1746427200000|2025-05-05 06:40:00|147.41|146.71|147.3|146.6|147.52|146.82|147.3|146.6|90
1746427500000|2025-05-05 06:45:00|147.32|146.62|147.26|146.56|147.42|146.72|147.22|146.52|74
1746427800000|2025-05-05 06:50:00|147.25|146.55|147.34|146.64|147.34|146.64|147.21|146.51|37
1746428100000|2025-05-05 06:55:00|147.35|146.65|147.34|146.64|147.46|146.76|147.34|146.64|43
1746428400000|2025-05-05 07:00:00|147.33|146.63|147.16|146.46|147.41|146.71|147.11|146.41|73
1746428700000|2025-05-05 07:05:00|147.15|146.45|147.15|146.45|147.19|146.49|147.11|146.41|43
1746429000000|2025-05-05 07:10:00|147.14|146.44|147.3|146.6|147.35|146.65|147.09|146.39|51
1746429300000|2025-05-05 07:15:00|147.31|146.61|147.44|146.74|147.62|146.92|147.31|146.61|126
1746429600000|2025-05-05 07:20:00|147.45|146.75|147.63|146.93|147.75|147.05|147.43|146.73|101
1746429900000|2025-05-05 07:25:00|147.62|146.92|147.45|146.75|147.63|146.93|147.43|146.73|58
1746430200000|2025-05-05 07:30:00|147.46|146.76|147.45|146.75|147.56|146.86|147.45|146.75|34
1746430500000|2025-05-05 07:35:00|147.44|146.74|147.45|146.75|147.5|146.8|147.33|146.63|80
1746430800000|2025-05-05 07:40:00|147.44|146.74|147.4|146.7|147.47|146.77|147.36|146.66|56
1746431100000|2025-05-05 07:45:00|147.41|146.71|147.32|146.52|147.43|146.73|147.27|146.47|54
1746431400000|2025-05-05 07:50:00|147.31|146.51|147.42|146.62|147.49|146.69|147.3|146.5|76
1746431700000|2025-05-05 07:55:00|147.43|146.63|147.45|146.65|147.46|146.66|147.34|146.54|69
1746432000000|2025-05-05 08:00:00|147.44|146.64|147.45|146.65|147.61|146.81|147.35|146.55|104
1746432300000|2025-05-05 08:05:00|147.43|146.63|147.16|146.36|147.44|146.64|147.15|146.35|81
1746432600000|2025-05-05 08:10:00|147.15|146.35|147.17|146.37|147.2|146.4|147.1|146.3|45
1746432900000|2025-05-05 08:15:00|147.18|146.38|147.24|146.44|147.25|146.45|147.13|146.33|52
1746433200000|2025-05-05 08:20:00|147.23|146.43|147.01|146.21|147.33|146.53|146.97|146.17|48
1746433500000|2025-05-05 08:25:00|147.02|146.22|146.97|146.17|147.08|146.28|146.97|146.17|33
1746433800000|2025-05-05 08:30:00|146.98|146.18|147.18|146.38|147.19|146.39|146.94|146.14|66
1746434100000|2025-05-05 08:35:00|147.19|146.39|147.47|146.67|147.48|146.68|147.19|146.39|78
1746434400000|2025-05-05 08:40:00|147.45|146.65|147.5|146.7|147.54|146.74|147.43|146.63|27
1746434700000|2025-05-05 08:45:00|147.47|146.67|147.32|146.52|147.56|146.76|147.32|146.52|43
1746435000000|2025-05-05 08:50:00|147.3|146.5|147.1|146.3|147.33|146.53|147.09|146.29|53
1746435300000|2025-05-05 08:55:00|147.11|146.31|147.12|146.32|147.12|146.32|147.04|146.24|30
1746435600000|2025-05-05 09:00:00|147.13|146.33|147|146.2|147.22|146.42|146.99|146.19|52
1746435900000|2025-05-05 09:05:00|146.99|146.19|147.15|146.35|147.24|146.44|146.98|146.18|54
1746436200000|2025-05-05 09:10:00|147.14|146.34|146.96|146.16|147.15|146.35|146.95|146.15|50
1746436500000|2025-05-05 09:15:00|146.95|146.15|147.03|146.23|147.06|146.26|146.91|146.11|85
1746436800000|2025-05-05 09:20:00|147.01|146.21|147.23|146.43|147.23|146.43|147.01|146.21|35
1746437100000|2025-05-05 09:25:00|147.22|146.42|147.2|146.4|147.23|146.43|147.16|146.36|17
1746437400000|2025-05-05 09:30:00|147.21|146.41|147.18|146.38|147.33|146.53|147.17|146.37|46
1746437700000|2025-05-05 09:35:00|147.19|146.39|147.1|146.3|147.19|146.39|147.06|146.26|82
1746438000000|2025-05-05 09:40:00|147.09|146.29|147.01|146.21|147.09|146.29|146.96|146.16|41
1746438300000|2025-05-05 09:45:00|147|146.2|147.03|146.23|147.06|146.26|146.99|146.19|29
1746438600000|2025-05-05 09:50:00|147.01|146.21|146.95|146.15|147.03|146.23|146.95|146.15|24
1746438900000|2025-05-05 09:55:00|146.94|146.14|146.69|145.89|146.95|146.15|146.66|145.86|42
1746439200000|2025-05-05 10:00:00|146.68|145.88|146.53|145.73|146.74|145.94|146.51|145.71|66
1746439500000|2025-05-05 10:05:00|146.52|145.72|146.32|145.52|146.53|145.73|146.3|145.5|161
1746439800000|2025-05-05 10:10:00|146.29|145.49|146.24|145.44|146.34|145.54|146.24|145.44|18
1746440100000|2025-05-05 10:15:00|146.22|145.42|146.14|145.34|146.22|145.42|145.99|145.19|53
1746440400000|2025-05-05 10:20:00|146.15|145.35|145.88|145.08|146.18|145.38|145.82|145.02|91
1746440700000|2025-05-05 10:25:00|145.86|145.06|145.6|144.8|145.86|145.06|145.6|144.8|73
1746441000000|2025-05-05 10:30:00|145.59|144.79|145.58|144.78|145.84|145.04|145.58|144.78|75
1746441300000|2025-05-05 10:35:00|145.57|144.77|144.97|144.17|145.57|144.77|144.96|144.16|198
1746441600000|2025-05-05 10:40:00|144.99|144.19|144.95|144.15|145.13|144.33|144.95|144.15|123
1746441900000|2025-05-05 10:45:00|144.96|144.16|144.42|143.62|145.04|144.24|144.37|143.57|202
1746442200000|2025-05-05 10:50:00|144.43|143.63|144.75|143.95|144.75|143.95|144.42|143.62|65
1746442500000|2025-05-05 10:55:00|144.78|143.98|144.79|143.99|144.87|144.07|144.75|143.95|43
1746442800000|2025-05-05 11:00:00|144.8|144|145.13|144.33|145.14|144.34|144.75|143.95|118
1746443100000|2025-05-05 11:05:00|145.09|144.29|145.08|144.28|145.22|144.42|145.02|144.22|117
1746443400000|2025-05-05 11:10:00|145.09|144.29|145.08|144.28|145.12|144.32|144.88|144.08|116
1746443700000|2025-05-05 11:15:00|145.07|144.27|145.1|144.3|145.22|144.42|145.03|144.23|112
1746444000000|2025-05-05 11:20:00|145.11|144.31|144.87|144.07|145.11|144.31|144.72|143.92|122
1746444300000|2025-05-05 11:25:00|144.86|144.06|144.58|143.78|144.87|144.07|144.46|143.66|125
1746444600000|2025-05-05 11:30:00|144.57|143.77|144.41|143.61|144.72|143.92|144.39|143.59|145
1746444900000|2025-05-05 11:35:00|144.39|143.59|144.29|143.49|144.52|143.72|144.26|143.46|72
1746445200000|2025-05-05 11:40:00|144.27|143.47|144.5|143.7|144.52|143.72|144.27|143.47|61
1746445500000|2025-05-05 11:45:00|144.46|143.66|144.79|143.99|144.79|143.99|144.46|143.66|85
1746445800000|2025-05-05 11:50:00|144.8|144|144.84|144.04|144.92|144.12|144.79|143.99|55
1746446100000|2025-05-05 11:55:00|144.85|144.05|144.83|144.03|144.92|144.12|144.83|144.03|39
1746446400000|2025-05-05 12:00:00|144.81|144.01|144.63|143.83|144.86|144.06|144.52|143.72|234
1746446700000|2025-05-05 12:05:00|144.61|143.81|145.16|144.36|145.16|144.36|144.61|143.81|165
1746447000000|2025-05-05 12:10:00|145.17|144.37|145.26|144.46|145.26|144.46|145.06|144.26|112
1746447300000|2025-05-05 12:15:00|145.25|144.45|145.13|144.33|145.29|144.49|145.06|144.26|136
1746447600000|2025-05-05 12:20:00|145.09|144.29|145.26|144.46|145.3|144.5|145.05|144.25|100
1746447900000|2025-05-05 12:25:00|145.27|144.47|145.56|144.76|145.59|144.79|145.27|144.47|38
1746448200000|2025-05-05 12:30:00|145.54|144.74|145.38|144.58|145.56|144.76|145.34|144.54|57
1746448500000|2025-05-05 12:35:00|145.39|144.59|145.39|144.59|145.47|144.67|145.32|144.52|83
1746448800000|2025-05-05 12:40:00|145.38|144.58|145.33|144.53|145.44|144.64|145.28|144.48|65
1746449100000|2025-05-05 12:45:00|145.34|144.54|145.15|144.35|145.36|144.56|145.05|144.25|77
1746449400000|2025-05-05 12:50:00|145.13|144.33|144.98|144.18|145.17|144.37|144.87|144.07|108
1746449700000|2025-05-05 12:55:00|144.99|144.19|145.19|144.39|145.19|144.39|144.99|144.19|32
1746450000000|2025-05-05 13:00:00|145.21|144.41|145.38|144.58|145.39|144.59|145.05|144.25|103
1746450300000|2025-05-05 13:05:00|145.4|144.6|144.7|143.9|145.44|144.64|144.69|143.89|98
1746450600000|2025-05-05 13:10:00|144.69|143.89|144.76|143.96|144.82|144.02|144.63|143.83|83
1746450900000|2025-05-05 13:15:00|144.77|143.97|145.01|144.21|145.05|144.25|144.63|143.83|120
1746451200000|2025-05-05 13:20:00|145.02|144.22|145.06|144.26|145.17|144.37|144.88|144.08|110
1746451500000|2025-05-05 13:25:00|145.05|144.25|144.71|143.91|145.05|144.25|144.62|143.82|103
1746451800000|2025-05-05 13:30:00|144.69|143.89|144.9|144.1|144.95|144.15|144.34|143.54|504
1746452100000|2025-05-05 13:35:00|144.91|144.11|144.43|143.63|145.13|144.33|144.36|143.56|549
1746452400000|2025-05-05 13:40:00|144.44|143.64|144.69|143.89|144.83|144.03|144.1|143.3|510
1746452700000|2025-05-05 13:45:00|144.7|143.9|144.68|143.88|145|144.2|144.55|143.75|627
1746453000000|2025-05-05 13:50:00|144.67|143.87|144.8|144|144.87|144.07|144.49|143.69|541
1746453300000|2025-05-05 13:55:00|144.81|144.01|145.44|144.64|145.5|144.7|144.79|143.99|382
1746453600000|2025-05-05 14:00:00|145.48|144.68|145.52|144.72|146.01|145.21|145.48|144.68|533
1746453900000|2025-05-05 14:05:00|145.53|144.73|145.57|144.77|145.71|144.91|145.22|144.42|519
1746454200000|2025-05-05 14:10:00|145.56|144.76|145.27|144.47|145.72|144.92|145.21|144.41|511
1746454500000|2025-05-05 14:15:00|145.28|144.48|145.49|144.69|145.6|144.8|145.1|144.3|489
1746454800000|2025-05-05 14:20:00|145.5|144.7|145.01|144.21|145.61|144.81|144.92|144.12|476
1746455100000|2025-05-05 14:25:00|145|144.2|145.08|144.28|145.19|144.39|144.92|144.12|480
1746455400000|2025-05-05 14:30:00|145.07|144.27|144.94|144.14|145.21|144.41|144.92|144.12|435
1746455700000|2025-05-05 14:35:00|144.92|144.12|145.53|144.73|145.56|144.76|144.83|144.03|283
1746456000000|2025-05-05 14:40:00|145.51|144.71|145.26|144.46|145.58|144.78|145.17|144.37|123
1746456300000|2025-05-05 14:45:00|145.28|144.48|145.5|144.7|145.56|144.76|145.28|144.48|105
1746456600000|2025-05-05 14:50:00|145.49|144.69|145.2|144.4|145.54|144.74|145.16|144.36|184
1746456900000|2025-05-05 14:55:00|145.21|144.41|145.14|144.34|145.21|144.41|145.1|144.3|113
1746457200000|2025-05-05 15:00:00|145.15|144.35|145.23|144.43|145.26|144.46|145.02|144.22|125
1746457500000|2025-05-05 15:05:00|145.2|144.4|144.83|144.03|145.24|144.44|144.79|143.99|186
1746457800000|2025-05-05 15:10:00|144.84|144.04|145.04|144.24|145.07|144.27|144.81|144.01|136
1746458100000|2025-05-05 15:15:00|145.03|144.23|145.04|144.24|145.04|144.24|144.71|143.91|148
1746458400000|2025-05-05 15:20:00|145.05|144.25|145.2|144.4|145.35|144.55|145.05|144.25|56
1746458700000|2025-05-05 15:25:00|145.19|144.39|145.12|144.32|145.19|144.39|144.99|144.19|84
1746459000000|2025-05-05 15:30:00|145.13|144.33|144.9|144.1|145.35|144.55|144.9|144.1|135
1746459300000|2025-05-05 15:35:00|144.89|144.09|144.9|144.1|145.06|144.26|144.84|144.04|188
1746459600000|2025-05-05 15:40:00|144.91|144.11|144.29|143.49|145.04|144.24|144.26|143.46|166
1746459900000|2025-05-05 15:45:00|144.3|143.5|144.01|143.21|144.3|143.5|143.84|143.04|406
1746460200000|2025-05-05 15:50:00|143.99|143.19|144.25|143.45|144.26|143.46|143.99|143.19|316
1746460500000|2025-05-05 15:55:00|144.24|143.44|144.36|143.56|144.36|143.56|144.13|143.33|178
1746460800000|2025-05-05 16:00:00|144.37|143.57|144.59|143.79|144.64|143.84|144.33|143.53|175
1746461100000|2025-05-05 16:05:00|144.58|143.78|144.5|143.7|144.76|143.96|144.49|143.69|144
1746461400000|2025-05-05 16:10:00|144.51|143.71|144.67|143.87|144.91|144.11|144.5|143.7|88
1746461700000|2025-05-05 16:15:00|144.65|143.85|145.62|144.82|145.68|144.88|144.65|143.85|170
1746462000000|2025-05-05 16:20:00|145.61|144.81|145.73|144.93|145.73|144.93|145.48|144.68|77
1746462300000|2025-05-05 16:25:00|145.74|144.94|145.73|144.93|145.88|145.08|145.68|144.88|82
1746462600000|2025-05-05 16:30:00|145.74|144.94|145.87|145.07|145.91|145.11|145.71|144.91|141
1746462900000|2025-05-05 16:35:00|145.89|145.09|145.79|144.99|146|145.2|145.64|144.84|118
1746463200000|2025-05-05 16:40:00|145.81|145.01|145.84|145.04|145.85|145.05|145.7|144.9|82
1746463500000|2025-05-05 16:45:00|145.85|145.05|145.91|145.11|145.98|145.18|145.84|145.04|100
1746463800000|2025-05-05 16:50:00|145.89|145.09|145.6|144.8|145.96|145.16|145.51|144.71|146
1746464100000|2025-05-05 16:55:00|145.61|144.81|145.59|144.79|145.74|144.94|145.53|144.73|57
1746464400000|2025-05-05 17:00:00|145.6|144.8|145.68|144.88|145.69|144.89|145.45|144.65|144
1746464700000|2025-05-05 17:05:00|145.67|144.87|145.44|144.64|145.68|144.88|145.37|144.57|137
1746465000000|2025-05-05 17:10:00|145.45|144.65|145.35|144.55|145.62|144.82|145.33|144.53|56
1746465300000|2025-05-05 17:15:00|145.33|144.53|145.62|144.82|145.62|144.82|145.31|144.51|93
1746465600000|2025-05-05 17:20:00|145.63|144.83|145.92|145.12|145.93|145.13|145.62|144.82|60
1746465900000|2025-05-05 17:25:00|145.93|145.13|145.87|145.07|146.02|145.22|145.85|145.05|90
1746466200000|2025-05-05 17:30:00|145.86|145.06|146.19|145.39|146.2|145.4|145.86|145.06|107
1746466500000|2025-05-05 17:35:00|146.2|145.4|146.51|145.71|146.51|145.71|146.17|145.37|67
1746466800000|2025-05-05 17:40:00|146.52|145.72|146.29|145.49|146.53|145.73|146.28|145.48|78
1746467100000|2025-05-05 17:45:00|146.3|145.5|146.43|145.63|146.44|145.64|146.27|145.47|98
1746467400000|2025-05-05 17:50:00|146.4|145.6|146.42|145.62|146.46|145.66|146.38|145.58|47
1746467700000|2025-05-05 17:55:00|146.41|145.61|146.39|145.59|146.44|145.64|146.34|145.54|32
1746468000000|2025-05-05 18:00:00|146.4|145.6|146.42|145.62|146.47|145.67|146.24|145.44|93
1746468300000|2025-05-05 18:05:00|146.4|145.6|146.6|145.8|146.61|145.81|146.37|145.57|51
1746468600000|2025-05-05 18:10:00|146.59|145.79|146.62|145.82|146.63|145.83|146.53|145.73|19
1746468900000|2025-05-05 18:15:00|146.63|145.83|146.59|145.79|146.66|145.86|146.58|145.78|31
1746469200000|2025-05-05 18:20:00|146.56|145.76|146.41|145.61|146.59|145.79|146.39|145.59|28
1746469500000|2025-05-05 18:25:00|146.42|145.62|146.55|145.75|146.55|145.75|146.41|145.61|57
1746469800000|2025-05-05 18:30:00|146.57|145.77|147.06|146.26|147.06|146.26|146.55|145.75|76
1746470100000|2025-05-05 18:35:00|147.07|146.27|147.34|146.54|147.61|146.81|147.06|146.26|107
1746470400000|2025-05-05 18:40:00|147.35|146.55|147.35|146.55|147.4|146.6|147.35|146.55|30
1746470700000|2025-05-05 18:45:00|147.36|146.56|147.56|146.76|147.65|146.85|147.36|146.56|100
1746471000000|2025-05-05 18:50:00|147.55|146.75|147.25|146.45|147.56|146.76|147.22|146.42|74
1746471300000|2025-05-05 18:55:00|147.26|146.46|147.27|146.47|147.29|146.49|147.09|146.29|66
1746471600000|2025-05-05 19:00:00|147.26|146.46|147.59|146.79|147.6|146.8|147.24|146.44|137
1746471900000|2025-05-05 19:05:00|147.6|146.8|147.56|146.76|147.62|146.82|147.48|146.68|118
1746472200000|2025-05-05 19:10:00|147.57|146.77|147.46|146.66|147.59|146.79|147.45|146.65|96
1746472500000|2025-05-05 19:15:00|147.47|146.67|147.49|146.69|147.66|146.86|147.46|146.66|64
1746472800000|2025-05-05 19:20:00|147.5|146.7|147.41|146.61|147.6|146.8|147.35|146.55|84
1746473100000|2025-05-05 19:25:00|147.4|146.6|147.38|146.58|147.44|146.64|147.34|146.54|73
1746473400000|2025-05-05 19:30:00|147.4|146.6|147.31|146.51|147.55|146.75|147.3|146.5|70
1746473700000|2025-05-05 19:35:00|147.3|146.5|147.13|146.33|147.37|146.57|147.05|146.25|75
1746474000000|2025-05-05 19:40:00|147.12|146.32|147.23|146.43|147.34|146.54|147.11|146.31|71
1746474300000|2025-05-05 19:45:00|147.24|146.44|147.3|146.5|147.32|146.52|147.21|146.41|88
1746474600000|2025-05-05 19:50:00|147.31|146.51|147.22|146.42|147.38|146.58|147.22|146.42|72
1746474900000|2025-05-05 19:55:00|147.2|146.4|147.03|146.23|147.2|146.4|146.96|146.16|54
1746475200000|2025-05-05 20:00:00|147.04|146.24|147.07|146.27|147.14|146.34|147|146.2|100
1746475500000|2025-05-05 20:05:00|147.03|146.23|146.91|146.11|147.03|146.23|146.75|145.95|77
1746475800000|2025-05-05 20:10:00|146.9|146.1|146.8|146|146.97|146.17|146.71|145.91|78
1746476100000|2025-05-05 20:15:00|146.79|145.99|147|146.2|147.12|146.32|146.76|145.96|109
1746476400000|2025-05-05 20:20:00|147.01|146.21|146.65|145.85|147.01|146.21|146.6|145.8|124
1746476700000|2025-05-05 20:25:00|146.64|145.84|146.68|145.88|146.74|145.94|146.64|145.84|45
1746477000000|2025-05-05 20:30:00|146.67|145.87|145.79|144.99|146.67|145.87|145.79|144.99|168
1746477300000|2025-05-05 20:35:00|145.81|145.01|146.08|145.28|146.08|145.28|145.67|144.87|181
1746477600000|2025-05-05 20:40:00|146.07|145.27|145.81|145.01|146.07|145.27|145.74|144.94|119
1746477900000|2025-05-05 20:45:00|145.8|145|145.66|144.86|145.85|145.05|145.52|144.72|117
1746478200000|2025-05-05 20:50:00|145.67|144.87|146.05|145.25|146.05|145.25|145.67|144.87|72
1746478500000|2025-05-05 20:55:00|146.06|145.26|146.14|145.34|146.28|145.48|146.06|145.26|45
1746478800000|2025-05-05 21:00:00|146.16|145.36|146.76|145.96|146.84|146.04|146.13|145.33|117
1746479100000|2025-05-05 21:05:00|146.75|145.95|146.66|145.86|146.75|145.95|146.47|145.67|100
1746479400000|2025-05-05 21:10:00|146.67|145.87|146.97|146.17|146.97|146.17|146.66|145.86|53
1746479700000|2025-05-05 21:15:00|146.98|146.18|147.1|146.3|147.11|146.31|146.86|146.06|76
1746480000000|2025-05-05 21:20:00|147.08|146.28|147.29|146.49|147.3|146.5|147.06|146.26|36
1746480300000|2025-05-05 21:25:00|147.3|146.5|147.38|146.58|147.4|146.6|147.3|146.5|31
1746480600000|2025-05-05 21:30:00|147.37|146.57|146.97|146.17|147.37|146.57|146.69|145.89|94
1746480900000|2025-05-05 21:35:00|146.96|146.16|147.27|146.47|147.28|146.48|146.96|146.16|97
1746481200000|2025-05-05 21:40:00|147.25|146.45|147.18|146.38|147.25|146.45|147.02|146.22|131
1746481500000|2025-05-05 21:45:00|147.16|146.36|147.31|146.51|147.31|146.51|147.16|146.36|42
1746481800000|2025-05-05 21:50:00|147.32|146.52|147.48|146.68|147.56|146.76|147.32|146.52|60
1746482100000|2025-05-05 21:55:00|147.47|146.67|147.24|146.44|147.55|146.75|147.2|146.4|108
1746482400000|2025-05-05 22:00:00|147.25|146.45|147.44|146.64|147.6|146.8|147.25|146.45|167
1746482700000|2025-05-05 22:05:00|147.42|146.62|147.55|146.75|147.57|146.77|147.41|146.61|88
1746483000000|2025-05-05 22:10:00|147.56|146.76|147.58|146.78|147.58|146.78|147.45|146.65|115
1746483300000|2025-05-05 22:15:00|147.59|146.79|147.74|146.94|147.77|146.97|147.58|146.78|131
1746483600000|2025-05-05 22:20:00|147.75|146.95|147.7|146.9|147.79|146.99|147.66|146.86|121
1746483900000|2025-05-05 22:25:00|147.69|146.89|147.57|146.77|147.69|146.89|147.52|146.72|55
1746484200000|2025-05-05 22:30:00|147.58|146.78|147.68|146.88|147.78|146.98|147.58|146.78|106
1746484500000|2025-05-05 22:35:00|147.71|146.91|148.02|147.22|148.03|147.23|147.7|146.9|95
1746484800000|2025-05-05 22:40:00|148.01|147.21|147.96|147.16|148.24|147.44|147.96|147.16|97
1746485100000|2025-05-05 22:45:00|147.94|147.14|147.94|147.14|148.05|147.25|147.89|147.09|141
1746485400000|2025-05-05 22:50:00|147.93|147.13|147.88|147.08|147.98|147.18|147.84|147.04|66
1746485700000|2025-05-05 22:55:00|147.86|147.06|147.88|147.08|147.91|147.11|147.82|147.02|51
1746486000000|2025-05-05 23:00:00|147.89|147.09|147.95|147.15|148.09|147.29|147.87|147.07|84
1746486300000|2025-05-05 23:05:00|147.94|147.14|147.99|147.19|148.09|147.29|147.93|147.13|54
1746486600000|2025-05-05 23:10:00|148|147.2|147.91|147.11|148.06|147.26|147.91|147.11|38
1746486900000|2025-05-05 23:15:00|147.92|147.12|147.99|147.19|148.05|147.25|147.89|147.09|55
1746487200000|2025-05-05 23:20:00|148|147.2|147.92|147.12|148.11|147.31|147.9|147.1|57
1746487500000|2025-05-05 23:25:00|147.93|147.13|147.69|146.89|147.94|147.14|147.66|146.86|93
1746487800000|2025-05-05 23:30:00|147.68|146.88|147.6|146.8|147.8|147|147.59|146.79|67
1746488100000|2025-05-05 23:35:00|147.56|146.76|147.55|146.75|147.62|146.82|147.53|146.73|68
1746488400000|2025-05-05 23:40:00|147.56|146.76|147.54|146.74|147.56|146.76|147.53|146.73|34
1746488700000|2025-05-05 23:45:00|147.52|146.72|147.4|146.6|147.55|146.75|147.39|146.59|94
1746489000000|2025-05-05 23:50:00|147.39|146.59|147.23|146.43|147.49|146.69|147.23|146.43|53
1746489300000|2025-05-05 23:55:00|147.24|146.44|147.22|146.42|147.35|146.55|147.15|146.35|67
1746489600000|2025-05-06 00:00:00|147.23|146.43|146.93|146.13|147.36|146.56|146.84|146.04|84
1746489900000|2025-05-06 00:05:00|146.92|146.12|146.8|146|146.97|146.17|146.79|145.99|63
1746490200000|2025-05-06 00:10:00|146.79|145.99|146.8|146|146.87|146.07|146.65|145.85|102
1746490500000|2025-05-06 00:15:00|146.79|145.99|146.64|145.84|146.79|145.99|146.64|145.84|126
1746490800000|2025-05-06 00:20:00|146.61|145.81|146.65|145.85|146.72|145.92|146.56|145.76|79
1746491100000|2025-05-06 00:25:00|146.66|145.86|147.07|146.27|147.07|146.27|146.65|145.85|85
1746491400000|2025-05-06 00:30:00|147.05|146.25|146.84|146.04|147.1|146.3|146.76|145.96|103
1746491700000|2025-05-06 00:35:00|146.85|146.05|146.65|145.85|146.85|146.05|146.62|145.82|118
1746492000000|2025-05-06 00:40:00|146.64|145.84|146.49|145.69|146.65|145.85|146.42|145.62|83
1746492300000|2025-05-06 00:45:00|146.5|145.7|146.44|145.64|146.53|145.73|146.38|145.58|77
1746492600000|2025-05-06 00:50:00|146.43|145.63|146.5|145.7|146.54|145.74|146.4|145.6|76
1746492900000|2025-05-06 00:55:00|146.49|145.69|146.71|145.91|146.71|145.91|146.49|145.69|46
1746493200000|2025-05-06 01:00:00|146.7|145.9|146.39|145.59|146.94|146.14|146.36|145.56|114
1746493500000|2025-05-06 01:05:00|146.38|145.58|146.35|145.55|146.39|145.59|146.09|145.29|125
1746493800000|2025-05-06 01:10:00|146.36|145.56|146.69|145.89|146.77|145.97|146.36|145.56|110
1746494100000|2025-05-06 01:15:00|146.7|145.9|146.9|146.1|146.92|146.12|146.7|145.9|111
1746494400000|2025-05-06 01:20:00|146.89|146.09|146.81|146.01|146.94|146.14|146.81|146.01|86
1746494700000|2025-05-06 01:25:00|146.82|146.02|146.47|145.67|146.9|146.1|146.47|145.67|130
1746495000000|2025-05-06 01:30:00|146.48|145.68|146.2|145.4|146.51|145.71|146.17|145.37|129
1746495300000|2025-05-06 01:35:00|146.22|145.42|145.93|145.13|146.22|145.42|145.9|145.1|141
1746495600000|2025-05-06 01:40:00|145.92|145.12|145.62|144.82|145.92|145.12|145.62|144.82|87
1746495900000|2025-05-06 01:45:00|145.63|144.83|145.44|144.64|145.71|144.91|145.44|144.64|124
1746496200000|2025-05-06 01:50:00|145.4|144.6|145.28|144.48|145.53|144.73|145.27|144.47|118
1746496500000|2025-05-06 01:55:00|145.29|144.49|145.32|144.52|145.48|144.68|145.27|144.47|98
1746496800000|2025-05-06 02:00:00|145.29|144.49|145.53|144.73|145.54|144.74|145.26|144.46|79
1746497100000|2025-05-06 02:05:00|145.52|144.72|145.29|144.49|145.52|144.72|145.15|144.35|70
1746497400000|2025-05-06 02:10:00|145.28|144.48|145.27|144.47|145.33|144.53|145.12|144.32|97
1746497700000|2025-05-06 02:15:00|145.26|144.46|144.82|144.02|145.26|144.46|144.81|144.01|119
1746498000000|2025-05-06 02:20:00|144.8|144|144.6|143.8|144.86|144.06|144.6|143.8|192
1746498300000|2025-05-06 02:25:00|144.58|143.78|144.48|143.68|144.62|143.82|144.43|143.63|132
1746498600000|2025-05-06 02:30:00|144.46|143.66|144.79|143.99|144.93|144.13|144.4|143.6|159
1746498900000|2025-05-06 02:35:00|144.8|144|144.64|143.84|144.89|144.09|144.62|143.82|148
1746499200000|2025-05-06 02:40:00|144.66|143.86|144.71|143.91|144.83|144.03|144.62|143.82|83
1746499500000|2025-05-06 02:45:00|144.7|143.9|145.17|144.37|145.18|144.38|144.68|143.88|91
1746499800000|2025-05-06 02:50:00|145.18|144.38|144.97|144.17|145.27|144.47|144.96|144.16|105
1746500100000|2025-05-06 02:55:00|144.95|144.15|144.96|144.16|145.04|144.24|144.81|144.01|158
1746500400000|2025-05-06 03:00:00|144.95|144.15|144.76|143.96|145.02|144.22|144.76|143.96|78
1746500700000|2025-05-06 03:05:00|144.77|143.97|144.77|143.97|144.9|144.1|144.7|143.9|98
1746501000000|2025-05-06 03:10:00|144.75|143.95|144.72|143.92|144.89|144.09|144.68|143.88|96
1746501300000|2025-05-06 03:15:00|144.73|143.93|144.91|144.11|144.94|144.14|144.73|143.93|60
1746501600000|2025-05-06 03:20:00|144.9|144.1|144.85|144.05|145.05|144.25|144.82|144.02|133
1746501900000|2025-05-06 03:25:00|144.84|144.04|145.14|144.34|145.15|144.35|144.74|143.94|128
1746502200000|2025-05-06 03:30:00|145.15|144.35|145.08|144.28|145.24|144.44|145.08|144.28|147
1746502500000|2025-05-06 03:35:00|145.09|144.29|145.33|144.53|145.35|144.55|145.08|144.28|190
1746502800000|2025-05-06 03:40:00|145.32|144.52|145.19|144.39|145.38|144.58|145.18|144.38|122
1746503100000|2025-05-06 03:45:00|145.18|144.38|145.2|144.4|145.28|144.48|144.88|144.08|198
1746503400000|2025-05-06 03:50:00|145.19|144.39|145.28|144.48|145.3|144.5|145.13|144.33|169
1746503700000|2025-05-06 03:55:00|145.27|144.47|145.19|144.39|145.3|144.5|145.17|144.37|106
1746504000000|2025-05-06 04:00:00|145.2|144.4|145.03|144.23|145.2|144.4|145.01|144.21|90
1746504300000|2025-05-06 04:05:00|145.02|144.22|144.98|144.18|145.11|144.31|144.97|144.17|135
1746504600000|2025-05-06 04:10:00|144.97|144.17|145.02|144.22|145.03|144.23|144.97|144.17|26
1746504900000|2025-05-06 04:15:00|145.06|144.26|145.22|144.42|145.24|144.44|145|144.2|86
1746505200000|2025-05-06 04:20:00|145.23|144.43|145.42|144.62|145.42|144.62|145.23|144.43|38
1746505500000|2025-05-06 04:25:00|145.43|144.63|145.51|144.71|145.51|144.71|145.36|144.56|27
1746505800000|2025-05-06 04:30:00|145.48|144.68|145.54|144.74|145.57|144.77|145.32|144.52|38
1746506100000|2025-05-06 04:35:00|145.55|144.75|145.41|144.61|145.55|144.75|145.41|144.61|56
1746506400000|2025-05-06 04:40:00|145.42|144.62|145.34|144.54|145.43|144.63|145.27|144.47|63
1746506700000|2025-05-06 04:45:00|145.35|144.55|145.35|144.55|145.41|144.61|145.3|144.5|57
1746507000000|2025-05-06 04:50:00|145.34|144.54|145.47|144.67|145.52|144.72|145.33|144.53|44
1746507300000|2025-05-06 04:55:00|145.48|144.68|145.5|144.7|145.54|144.74|145.42|144.62|46
1746507600000|2025-05-06 05:00:00|145.52|144.72|145.45|144.65|145.62|144.82|145.45|144.65|88
1746507900000|2025-05-06 05:05:00|145.44|144.64|145.74|144.94|145.76|144.96|145.44|144.64|79
1746508200000|2025-05-06 05:10:00|145.73|144.93|145.73|144.93|145.8|145|145.65|144.85|117
1746508500000|2025-05-06 05:15:00|145.72|144.92|145.38|144.58|145.8|145|145.37|144.57|92
1746508800000|2025-05-06 05:20:00|145.36|144.56|145.12|144.32|145.37|144.57|145.07|144.27|43
1746509100000|2025-05-06 05:25:00|145.13|144.33|145.23|144.43|145.32|144.52|145.11|144.31|52
1746509400000|2025-05-06 05:30:00|145.25|144.45|145.05|144.25|145.33|144.53|145|144.2|81
1746509700000|2025-05-06 05:35:00|145.03|144.23|145.03|144.23|145.12|144.32|145.02|144.22|60
1746510000000|2025-05-06 05:40:00|145.04|144.24|145.07|144.27|145.26|144.46|145.04|144.24|47
1746510300000|2025-05-06 05:45:00|145.06|144.26|145.12|144.32|145.14|144.34|145.04|144.24|90
1746510600000|2025-05-06 05:50:00|145.11|144.31|145.06|144.26|145.15|144.35|145.04|144.24|58
1746510900000|2025-05-06 05:55:00|145.07|144.27|145.04|144.24|145.18|144.38|145|144.2|38
1746511200000|2025-05-06 06:00:00|145.03|144.23|145.37|144.57|145.37|144.57|145.03|144.23|60
1746511500000|2025-05-06 06:05:00|145.38|144.58|145.46|144.66|145.51|144.71|145.37|144.57|53
1746511800000|2025-05-06 06:10:00|145.47|144.67|145.48|144.68|145.54|144.74|145.43|144.63|84
1746512100000|2025-05-06 06:15:00|145.47|144.67|145.57|144.77|145.65|144.85|145.34|144.54|80
1746512400000|2025-05-06 06:20:00|145.56|144.76|145.52|144.72|145.56|144.76|145.44|144.64|49
1746512700000|2025-05-06 06:25:00|145.51|144.71|145.43|144.63|145.54|144.74|145.42|144.62|31
1746513000000|2025-05-06 06:30:00|145.42|144.62|145.27|144.47|145.44|144.64|145.2|144.4|46
1746513300000|2025-05-06 06:35:00|145.26|144.46|145.55|144.75|145.55|144.75|145.26|144.46|44
1746513600000|2025-05-06 06:40:00|145.53|144.73|145.68|144.88|145.68|144.88|145.52|144.72|21
1746513900000|2025-05-06 06:45:00|145.7|144.9|145.61|144.81|145.7|144.9|145.48|144.68|76
1746514200000|2025-05-06 06:50:00|145.64|144.84|145.63|144.83|145.67|144.87|145.57|144.77|27
1746514500000|2025-05-06 06:55:00|145.62|144.82|145.86|145.06|145.86|145.06|145.62|144.82|68
1746514800000|2025-05-06 07:00:00|145.87|145.07|146.32|145.52|146.37|145.57|145.87|145.07|69
1746515100000|2025-05-06 07:05:00|146.33|145.53|146.34|145.54|146.37|145.57|146.14|145.34|139
1746515400000|2025-05-06 07:10:00|146.33|145.53|146.22|145.42|146.36|145.56|146.22|145.42|90
1746515700000|2025-05-06 07:15:00|146.21|145.41|145.95|145.15|146.21|145.41|145.91|145.11|87
1746516000000|2025-05-06 07:20:00|145.98|145.18|145.93|145.13|146.01|145.21|145.9|145.1|67
1746516300000|2025-05-06 07:25:00|145.92|145.12|145.84|145.04|145.95|145.15|145.82|145.02|74
1746516600000|2025-05-06 07:30:00|145.85|145.05|146.05|145.25|146.29|145.49|145.8|145|104
1746516900000|2025-05-06 07:35:00|146.04|145.24|145.66|144.86|146.21|145.41|145.66|144.86|130
1746517200000|2025-05-06 07:40:00|145.65|144.85|145.66|144.86|145.77|144.97|145.47|144.67|88
1746517500000|2025-05-06 07:45:00|145.68|144.88|145.82|145.02|145.85|145.05|145.62|144.82|137
1746517800000|2025-05-06 07:50:00|145.81|145.01|145.74|144.94|145.84|145.04|145.74|144.94|83
1746518100000|2025-05-06 07:55:00|145.72|144.92|145.8|145|145.82|145.02|145.66|144.86|80
1746518400000|2025-05-06 08:00:00|145.78|144.98|145.46|144.66|145.8|145|145.32|144.52|112
1746518700000|2025-05-06 08:05:00|145.45|144.65|145.44|144.64|145.6|144.8|145.36|144.56|165
1746519000000|2025-05-06 08:10:00|145.45|144.65|145.11|144.31|145.5|144.7|145.03|144.23|185
1746519300000|2025-05-06 08:15:00|145.09|144.29|144.66|143.86|145.13|144.33|144.61|143.81|202
1746519600000|2025-05-06 08:20:00|144.64|143.84|144.47|143.67|144.66|143.86|144.3|143.5|392
1746519900000|2025-05-06 08:25:00|144.44|143.64|144.59|143.79|144.66|143.86|144.4|143.6|338
1746520200000|2025-05-06 08:30:00|144.58|143.78|144.86|144.06|144.86|144.06|144.56|143.76|257
1746520500000|2025-05-06 08:35:00|144.84|144.04|144.78|143.98|145|144.2|144.78|143.98|193
1746520800000|2025-05-06 08:40:00|144.81|144.01|144.93|144.13|145.01|144.21|144.77|143.97|194
1746521100000|2025-05-06 08:45:00|144.94|144.14|145.03|144.23|145.12|144.32|144.91|144.11|233
1746521400000|2025-05-06 08:50:00|145.02|144.22|145.15|144.35|145.21|144.41|144.99|144.19|236
1746521700000|2025-05-06 08:55:00|145.14|144.34|145.17|144.37|145.19|144.39|145.06|144.26|93
1746522000000|2025-05-06 09:00:00|145.15|144.35|144.87|144.07|145.15|144.35|144.83|144.03|70
1746522300000|2025-05-06 09:05:00|144.88|144.08|144.97|144.17|145.03|144.23|144.86|144.06|86
1746522600000|2025-05-06 09:10:00|144.96|144.16|144.79|143.99|145|144.2|144.79|143.99|86
1746522900000|2025-05-06 09:15:00|144.8|144|144.62|143.82|144.83|144.03|144.61|143.81|76
1746523200000|2025-05-06 09:20:00|144.63|143.83|144.65|143.85|144.76|143.96|144.61|143.81|76
1746523500000|2025-05-06 09:25:00|144.66|143.86|144.77|143.97|144.81|144.01|144.59|143.79|46
1746523800000|2025-05-06 09:30:00|144.76|143.96|144.78|143.98|144.91|144.11|144.74|143.94|122
1746524100000|2025-05-06 09:35:00|144.79|143.99|144.47|143.67|144.86|144.06|144.47|143.67|114
1746524400000|2025-05-06 09:40:00|144.46|143.66|144.28|143.48|144.55|143.75|144.28|143.48|122
1746524700000|2025-05-06 09:45:00|144.29|143.49|144.66|143.86|144.77|143.97|144.1|143.3|268
1746525000000|2025-05-06 09:50:00|144.67|143.87|144.82|144.02|144.83|144.03|144.51|143.71|246
1746525300000|2025-05-06 09:55:00|144.81|144.01|144.9|144.1|144.95|144.15|144.79|143.99|159
1746525600000|2025-05-06 10:00:00|144.88|144.08|144.7|143.9|144.9|144.1|144.7|143.9|136
1746525900000|2025-05-06 10:05:00|144.68|143.88|144.48|143.68|144.74|143.94|144.48|143.68|104
1746526200000|2025-05-06 10:10:00|144.47|143.67|144.4|143.6|144.52|143.72|144.35|143.55|192
1746526500000|2025-05-06 10:15:00|144.42|143.62|144.77|143.97|144.77|143.97|144.41|143.61|104
1746526800000|2025-05-06 10:20:00|144.76|143.96|144.61|143.81|144.88|144.08|144.38|143.58|180
1746527100000|2025-05-06 10:25:00|144.6|143.8|144.27|143.47|144.62|143.82|144.26|143.46|170
1746527400000|2025-05-06 10:30:00|144.26|143.46|144.38|143.58|144.43|143.63|144.24|143.44|210
1746527700000|2025-05-06 10:35:00|144.37|143.57|144.3|143.5|144.61|143.81|144.26|143.46|220
1746528000000|2025-05-06 10:40:00|144.31|143.51|143.96|143.16|144.34|143.54|143.95|143.15|293
1746528300000|2025-05-06 10:45:00|143.95|143.15|143.6|142.8|144.02|143.22|143.51|142.71|286
1746528600000|2025-05-06 10:50:00|143.61|142.81|143.77|142.97|143.79|142.99|143.49|142.69|320
1746528900000|2025-05-06 10:55:00|143.76|142.96|143.66|142.86|143.77|142.97|143.58|142.78|86
1746529200000|2025-05-06 11:00:00|143.67|142.87|144.06|143.26|144.06|143.26|143.67|142.87|99
1746529500000|2025-05-06 11:05:00|144.03|143.23|143.92|143.12|144.03|143.23|143.86|143.06|122
1746529800000|2025-05-06 11:10:00|143.96|143.16|143.97|143.17|144.22|143.42|143.93|143.13|259
1746530100000|2025-05-06 11:15:00|143.96|143.16|143.94|143.14|144.05|143.25|143.83|143.03|248
1746530400000|2025-05-06 11:20:00|143.93|143.13|143.92|143.12|144.08|143.28|143.92|143.12|212
1746530700000|2025-05-06 11:25:00|143.93|143.13|143.42|142.62|143.93|143.13|143.39|142.59|324
1746531000000|2025-05-06 11:30:00|143.43|142.63|143.15|142.35|143.49|142.69|143.04|142.24|379
1746531300000|2025-05-06 11:35:00|143.16|142.36|143.27|142.47|143.5|142.7|143.03|142.23|275
1746531600000|2025-05-06 11:40:00|143.26|142.46|143.32|142.52|143.33|142.53|143.08|142.28|379
1746531900000|2025-05-06 11:45:00|143.31|142.51|143.15|142.35|143.36|142.56|143.08|142.28|363
1746532200000|2025-05-06 11:50:00|143.17|142.37|142.77|141.97|143.22|142.42|142.59|141.79|412
1746532500000|2025-05-06 11:55:00|142.78|141.98|143.15|142.35|143.15|142.35|142.75|141.95|303
1746532800000|2025-05-06 12:00:00|143.14|142.34|143.32|142.52|143.34|142.54|143.08|142.28|346
1746533100000|2025-05-06 12:05:00|143.3|142.5|143.57|142.77|143.6|142.8|143.28|142.48|327
1746533400000|2025-05-06 12:10:00|143.56|142.76|143.48|142.68|143.56|142.76|143.35|142.55|167
1746533700000|2025-05-06 12:15:00|143.47|142.67|143.52|142.72|143.52|142.72|143.29|142.49|359
1746534000000|2025-05-06 12:20:00|143.5|142.7|143.35|142.55|143.53|142.73|143.33|142.53|281
1746534300000|2025-05-06 12:25:00|143.28|142.48|143.13|142.33|143.29|142.49|143.06|142.26|288
1746534600000|2025-05-06 12:30:00|143.14|142.34|143.2|142.4|143.38|142.58|143.07|142.27|312
1746534900000|2025-05-06 12:35:00|143.19|142.39|143.35|142.55|143.4|142.6|143.09|142.29|329
1746535200000|2025-05-06 12:40:00|143.33|142.53|143.39|142.59|143.47|142.67|143.15|142.35|264
1746535500000|2025-05-06 12:45:00|143.38|142.58|143.55|142.75|143.6|142.8|143.19|142.39|255
1746535800000|2025-05-06 12:50:00|143.56|142.76|143.53|142.73|143.6|142.8|143.47|142.67|185
1746536100000|2025-05-06 12:55:00|143.52|142.72|143.56|142.76|143.61|142.81|143.52|142.72|160
1746536400000|2025-05-06 13:00:00|143.55|142.75|143.09|142.29|143.59|142.79|143.06|142.26|302
1746536700000|2025-05-06 13:05:00|143.08|142.28|142.8|142|143.09|142.29|142.66|141.86|411
1746537000000|2025-05-06 13:10:00|142.81|142.01|142.79|141.99|142.91|142.11|142.76|141.96|293
1746537300000|2025-05-06 13:15:00|142.77|141.97|142.97|142.17|142.99|142.19|142.77|141.97|362
1746537600000|2025-05-06 13:20:00|142.96|142.16|142.78|141.98|143.01|142.21|142.7|141.9|358
1746537900000|2025-05-06 13:25:00|142.76|141.96|142.35|141.55|142.82|142.02|142.34|141.54|245
1746538200000|2025-05-06 13:30:00|142.33|141.53|142.86|142.06|143.01|142.21|142.31|141.51|664
1746538500000|2025-05-06 13:35:00|142.83|142.03|143.12|142.32|143.16|142.36|142.71|141.91|637
1746538800000|2025-05-06 13:40:00|143.1|142.3|143.19|142.39|143.38|142.58|142.98|142.18|504
1746539100000|2025-05-06 13:45:00|143.18|142.38|142.59|141.79|143.34|142.54|142.5|141.7|600
1746539400000|2025-05-06 13:50:00|142.61|141.81|142.26|141.46|142.63|141.83|142.05|141.25|721
1746539700000|2025-05-06 13:55:00|142.25|141.45|142.49|141.69|142.69|141.89|142.19|141.39|472
1746540000000|2025-05-06 14:00:00|142.5|141.7|143.16|142.36|143.27|142.47|142.46|141.66|583
1746540300000|2025-05-06 14:05:00|143.18|142.38|143.4|142.6|143.43|142.63|143.1|142.3|545
1746540600000|2025-05-06 14:10:00|143.39|142.59|143.47|142.67|143.66|142.86|143.38|142.58|571
1746540900000|2025-05-06 14:15:00|143.48|142.68|144.23|143.43|144.34|143.54|143.48|142.68|583
1746541200000|2025-05-06 14:20:00|144.22|143.42|144.13|143.33|144.49|143.69|144|143.2|630
1746541500000|2025-05-06 14:25:00|144.1|143.3|143.99|143.19|144.23|143.43|143.88|143.08|473
1746541800000|2025-05-06 14:30:00|143.96|143.16|144.02|143.22|144.06|143.26|143.7|142.9|376
1746542100000|2025-05-06 14:35:00|143.99|143.19|143.84|143.04|144.25|143.45|143.83|143.03|263
1746542400000|2025-05-06 14:40:00|143.83|143.03|143.55|142.75|143.84|143.04|143.55|142.75|147
1746542700000|2025-05-06 14:45:00|143.54|142.74|143.61|142.81|143.75|142.95|143.37|142.57|204
1746543000000|2025-05-06 14:50:00|143.6|142.8|143.28|142.48|143.65|142.85|143.15|142.35|222
1746543300000|2025-05-06 14:55:00|143.27|142.47|143.3|142.5|143.37|142.57|143.13|142.33|397
1746543600000|2025-05-06 15:00:00|143.29|142.49|143.35|142.55|143.47|142.67|143.14|142.34|439
1746543900000|2025-05-06 15:05:00|143.34|142.54|142.82|142.02|143.34|142.54|142.82|142.02|412
1746544200000|2025-05-06 15:10:00|142.83|142.03|143.36|142.56|143.36|142.56|142.78|141.98|412
1746544500000|2025-05-06 15:15:00|143.4|142.6|143.66|142.86|143.68|142.88|143.16|142.36|338
1746544800000|2025-05-06 15:20:00|143.67|142.87|143.85|143.05|143.88|143.08|143.61|142.81|253
1746545100000|2025-05-06 15:25:00|143.84|143.04|144.09|143.29|144.15|143.35|143.84|143.04|219
1746545400000|2025-05-06 15:30:00|144.1|143.3|144.36|143.56|144.38|143.58|143.86|143.06|415
1746545700000|2025-05-06 15:35:00|144.35|143.55|144.33|143.53|144.47|143.67|144.21|143.41|386
1746546000000|2025-05-06 15:40:00|144.34|143.54|143.93|143.13|144.4|143.6|143.91|143.11|269
1746546300000|2025-05-06 15:45:00|143.91|143.11|144|143.2|144.04|143.24|143.85|143.05|404
1746546600000|2025-05-06 15:50:00|143.99|143.19|143.57|142.77|144.06|143.26|143.54|142.74|323
1746546900000|2025-05-06 15:55:00|143.56|142.76|143.73|142.93|143.81|143.01|143.56|142.76|120
1746547200000|2025-05-06 16:00:00|143.74|142.94|143.44|142.64|143.75|142.95|143.37|142.57|124
1746547500000|2025-05-06 16:05:00|143.41|142.61|143.08|142.28|143.54|142.74|143.08|142.28|128
1746547800000|2025-05-06 16:10:00|143.09|142.29|144.03|143.23|144.1|143.3|143.09|142.29|169
1746548100000|2025-05-06 16:15:00|144.04|143.24|143.88|143.08|144.06|143.26|143.56|142.76|182
1746548400000|2025-05-06 16:20:00|143.85|143.05|143.37|142.57|143.97|143.17|143.37|142.57|250
1746548700000|2025-05-06 16:25:00|143.38|142.58|143.7|142.9|143.75|142.95|143.34|142.54|188
1746549000000|2025-05-06 16:30:00|143.69|142.89|144.12|143.32|144.17|143.37|143.62|142.82|136
1746549300000|2025-05-06 16:35:00|144.13|143.33|144.04|143.24|144.38|143.58|144.01|143.21|159
1746549600000|2025-05-06 16:40:00|144.05|143.25|143.64|142.84|144.07|143.27|143.63|142.83|98
1746549900000|2025-05-06 16:45:00|143.63|142.83|143.49|142.69|143.75|142.95|143.48|142.68|193
1746550200000|2025-05-06 16:50:00|143.48|142.68|143.43|142.63|143.5|142.7|143.33|142.53|148
1746550500000|2025-05-06 16:55:00|143.41|142.61|142.99|142.19|143.42|142.62|142.95|142.15|123
1746550800000|2025-05-06 17:00:00|142.98|142.18|143.08|142.28|143.5|142.7|142.97|142.17|322
1746551100000|2025-05-06 17:05:00|143.07|142.27|143.62|142.82|143.64|142.84|143.07|142.27|257
1746551400000|2025-05-06 17:10:00|143.58|142.78|143.83|143.03|143.87|143.07|143.49|142.69|187
1746551700000|2025-05-06 17:15:00|143.84|143.04|144.09|143.29|144.14|143.34|143.81|143.01|153
1746552000000|2025-05-06 17:20:00|144.1|143.3|144.11|143.31|144.22|143.42|143.91|143.11|214
1746552300000|2025-05-06 17:25:00|144.12|143.32|144.38|143.58|144.45|143.65|144.11|143.31|137
1746552600000|2025-05-06 17:30:00|144.39|143.59|144.46|143.66|144.49|143.69|144.34|143.54|200
1746552900000|2025-05-06 17:35:00|144.48|143.68|144.4|143.6|144.86|144.06|144.39|143.59|205
1746553200000|2025-05-06 17:40:00|144.39|143.59|144.01|143.21|144.39|143.59|143.96|143.16|266
1746553500000|2025-05-06 17:45:00|144|143.2|144.22|143.42|144.25|143.45|143.93|143.13|177
1746553800000|2025-05-06 17:50:00|144.21|143.41|144.07|143.27|144.35|143.55|144|143.2|165
1746554100000|2025-05-06 17:55:00|144.06|143.26|144.17|143.37|144.17|143.37|143.98|143.18|112
1746554400000|2025-05-06 18:00:00|144.18|143.38|144.4|143.6|144.41|143.61|144.18|143.38|164
1746554700000|2025-05-06 18:05:00|144.39|143.59|144.62|143.82|144.63|143.83|144.18|143.38|191
1746555000000|2025-05-06 18:10:00|144.61|143.81|144.36|143.56|144.61|143.81|144.23|143.43|128
1746555300000|2025-05-06 18:15:00|144.35|143.55|144.79|143.99|144.8|144|144.35|143.55|117
1746555600000|2025-05-06 18:20:00|144.82|144.02|144.94|144.14|144.94|144.14|144.77|143.97|93
1746555900000|2025-05-06 18:25:00|144.95|144.15|145.26|144.46|145.31|144.51|144.95|144.15|129
1746556200000|2025-05-06 18:30:00|145.24|144.44|144.84|144.04|145.24|144.44|144.84|144.04|183
1746556500000|2025-05-06 18:35:00|144.85|144.05|145.04|144.24|145.08|144.28|144.8|144|137
1746556800000|2025-05-06 18:40:00|145.05|144.25|144.72|143.92|145.1|144.3|144.65|143.85|130
1746557100000|2025-05-06 18:45:00|144.73|143.93|144.92|144.12|144.94|144.14|144.69|143.89|152
1746557400000|2025-05-06 18:50:00|144.91|144.11|145.04|144.24|145.08|144.28|144.79|143.99|139
1746557700000|2025-05-06 18:55:00|145.05|144.25|145.36|144.56|145.41|144.61|145.04|144.24|124
1746558000000|2025-05-06 19:00:00|145.37|144.57|145.31|144.51|145.59|144.79|145.31|144.51|261
1746558300000|2025-05-06 19:05:00|145.33|144.53|145.18|144.38|145.4|144.6|145.06|144.26|178
1746558600000|2025-05-06 19:10:00|145.17|144.37|145.3|144.5|145.31|144.51|145.15|144.35|108
1746558900000|2025-05-06 19:15:00|145.31|144.51|145.08|144.28|145.32|144.52|145.07|144.27|105
1746559200000|2025-05-06 19:20:00|145.09|144.29|145.39|144.59|145.43|144.63|145.06|144.26|96
1746559500000|2025-05-06 19:25:00|145.4|144.6|145.53|144.73|145.54|144.74|145.38|144.58|56
1746559800000|2025-05-06 19:30:00|145.52|144.72|145.72|144.92|145.75|144.95|145.44|144.64|107
1746560100000|2025-05-06 19:35:00|145.73|144.93|145.54|144.74|145.73|144.93|145.49|144.69|72
1746560400000|2025-05-06 19:40:00|145.53|144.73|145.64|144.84|145.72|144.92|145.51|144.71|115
1746560700000|2025-05-06 19:45:00|145.63|144.83|145.47|144.67|145.7|144.9|145.47|144.67|111
1746561000000|2025-05-06 19:50:00|145.48|144.68|145.3|144.5|145.48|144.68|145.17|144.37|77
1746561300000|2025-05-06 19:55:00|145.29|144.49|145.37|144.57|145.47|144.67|145.28|144.48|72
1746561600000|2025-05-06 20:00:00|145.38|144.58|145.32|144.52|145.48|144.68|145.2|144.4|79
1746561900000|2025-05-06 20:05:00|145.34|144.54|145.26|144.46|145.54|144.74|145.26|144.46|68
1746562200000|2025-05-06 20:10:00|145.25|144.45|145.29|144.49|145.4|144.6|145.25|144.45|31
1746562500000|2025-05-06 20:15:00|145.3|144.5|145.25|144.45|145.42|144.62|145.25|144.45|109
1746562800000|2025-05-06 20:20:00|145.23|144.43|145.11|144.31|145.25|144.45|145.1|144.3|54
1746563100000|2025-05-06 20:25:00|145.09|144.29|144.77|143.97|145.11|144.31|144.75|143.95|97
1746563400000|2025-05-06 20:30:00|144.78|143.98|144.52|143.72|144.83|144.03|144.5|143.7|99
1746563700000|2025-05-06 20:35:00|144.53|143.73|144.36|143.56|144.54|143.74|144.27|143.47|109
1746564000000|2025-05-06 20:40:00|144.37|143.57|144.47|143.67|144.47|143.67|144.28|143.48|58
1746564300000|2025-05-06 20:45:00|144.49|143.69|144.25|143.45|144.54|143.74|144.24|143.44|56
1746564600000|2025-05-06 20:50:00|144.27|143.47|144.44|143.64|144.45|143.65|144.17|143.37|78
1746564900000|2025-05-06 20:55:00|144.43|143.63|144.5|143.7|144.61|143.81|144.36|143.56|87
1746565200000|2025-05-06 21:00:00|144.51|143.71|144.97|144.17|144.98|144.18|144.51|143.71|94
1746565500000|2025-05-06 21:05:00|144.98|144.18|145.01|144.21|145.02|144.22|144.96|144.16|20
1746565800000|2025-05-06 21:10:00|145.05|144.25|144.69|143.89|145.06|144.26|144.59|143.79|79
1746566100000|2025-05-06 21:15:00|144.68|143.88|144.87|144.07|144.88|144.08|144.68|143.88|143
1746566400000|2025-05-06 21:20:00|144.86|144.06|144.54|143.74|144.87|144.07|144.36|143.56|134
1746566700000|2025-05-06 21:25:00|144.53|143.73|144.07|143.27|144.53|143.73|144.02|143.22|140
1746567000000|2025-05-06 21:30:00|144.06|143.26|144.34|143.54|144.35|143.55|144.06|143.26|100
1746567300000|2025-05-06 21:35:00|144.35|143.55|144.6|143.8|144.6|143.8|144.09|143.29|107
1746567600000|2025-05-06 21:40:00|144.58|143.78|144.71|143.91|144.75|143.95|144.53|143.73|96
1746567900000|2025-05-06 21:45:00|144.72|143.92|145.03|144.23|145.03|144.23|144.72|143.92|52
1746568200000|2025-05-06 21:50:00|145.02|144.22|145.13|144.33|145.13|144.33|145.02|144.22|25
1746568500000|2025-05-06 21:55:00|145.12|144.32|144.97|144.17|145.12|144.32|144.83|144.03|83
1746568800000|2025-05-06 22:00:00|144.96|144.16|146.33|145.53|146.66|145.86|144.94|144.14|555
1746569100000|2025-05-06 22:05:00|146.32|145.52|146.54|145.74|146.89|146.09|146.32|145.52|318
1746569400000|2025-05-06 22:10:00|146.53|145.73|146.26|145.46|146.53|145.73|146.05|145.25|228
1746569700000|2025-05-06 22:15:00|146.25|145.45|146.83|146.03|146.85|146.05|146.2|145.4|202
1746570000000|2025-05-06 22:20:00|146.84|146.04|146.86|146.06|147|146.2|146.81|146.01|163
1746570300000|2025-05-06 22:25:00|146.87|146.07|147.04|146.24|147.05|146.25|146.85|146.05|147
1746570600000|2025-05-06 22:30:00|147.05|146.25|146.79|145.99|147.22|146.42|146.69|145.89|257
1746570900000|2025-05-06 22:35:00|146.78|145.98|146.67|145.87|146.85|146.05|146.59|145.79|216
1746571200000|2025-05-06 22:40:00|146.68|145.88|146.93|146.13|147.13|146.33|146.68|145.88|235
1746571500000|2025-05-06 22:45:00|146.94|146.14|146.7|145.9|147.02|146.22|146.67|145.87|237
1746571800000|2025-05-06 22:50:00|146.71|145.91|146.69|145.89|146.89|146.09|146.61|145.81|183
1746572100000|2025-05-06 22:55:00|146.68|145.88|146.61|145.81|146.72|145.92|146.45|145.65|179
1746572400000|2025-05-06 23:00:00|146.63|145.83|146.39|145.59|146.71|145.91|146.25|145.45|239
1746572700000|2025-05-06 23:05:00|146.4|145.6|146.27|145.47|146.51|145.71|146.13|145.33|202
1746573000000|2025-05-06 23:10:00|146.25|145.45|146.35|145.55|146.37|145.57|146.22|145.42|175
1746573300000|2025-05-06 23:15:00|146.36|145.56|146.7|145.9|146.71|145.91|146.36|145.56|95
1746573600000|2025-05-06 23:20:00|146.74|145.94|146.91|146.11|146.92|146.12|146.57|145.77|103
1746573900000|2025-05-06 23:25:00|146.92|146.12|146.91|146.11|147.08|146.28|146.9|146.1|98
1746574200000|2025-05-06 23:30:00|146.9|146.1|146.82|146.02|146.9|146.1|146.65|145.85|109
1746574500000|2025-05-06 23:35:00|146.78|145.98|146.87|146.07|146.87|146.07|146.72|145.92|58
1746574800000|2025-05-06 23:40:00|146.86|146.06|147.29|146.49|147.29|146.49|146.86|146.06|61
1746575100000|2025-05-06 23:45:00|147.31|146.51|147.67|146.87|147.68|146.88|147.27|146.47|165
1746575400000|2025-05-06 23:50:00|147.68|146.88|147.34|146.54|147.7|146.9|147.33|146.53|65
1746575700000|2025-05-06 23:55:00|147.35|146.55|147.34|146.54|147.37|146.57|147.19|146.39|48
1746576000000|2025-05-07 00:00:00|147.35|146.55|147.52|146.72|147.54|146.74|147.24|146.44|184
1746576300000|2025-05-07 00:05:00|147.54|146.74|147.32|146.52|147.64|146.84|147.18|146.38|163
1746576600000|2025-05-07 00:10:00|147.34|146.54|147.72|146.92|147.72|146.92|147.23|146.43|142
1746576900000|2025-05-07 00:15:00|147.71|146.91|147.93|147.13|147.96|147.16|147.69|146.89|70
1746577200000|2025-05-07 00:20:00|147.99|147.19|148.94|148.14|148.94|148.14|147.94|147.14|183
1746577500000|2025-05-07 00:25:00|148.92|148.12|149.23|148.43|149.43|148.63|148.89|148.09|204
1746577800000|2025-05-07 00:30:00|149.24|148.44|149.06|148.26|149.62|148.82|148.79|147.99|197
1746578100000|2025-05-07 00:35:00|149.07|148.27|148.86|148.06|149.19|148.39|148.84|148.04|134
1746578400000|2025-05-07 00:40:00|148.88|148.08|149.04|148.24|149.04|148.24|148.88|148.08|105
1746578700000|2025-05-07 00:45:00|149.05|148.25|148.96|148.16|149.24|148.44|148.96|148.16|92
1746579000000|2025-05-07 00:50:00|148.94|148.14|149.25|148.45|149.26|148.46|148.93|148.13|86
1746579300000|2025-05-07 00:55:00|149.24|148.44|149.48|148.68|149.48|148.68|149.19|148.39|93
1746579600000|2025-05-07 01:00:00|149.52|148.72|149.86|149.06|149.97|149.17|149.51|148.71|146
1746579900000|2025-05-07 01:05:00|149.87|149.07|149.41|148.61|149.96|149.16|149.41|148.61|161
1746580200000|2025-05-07 01:10:00|149.42|148.62|149.39|148.59|149.43|148.63|149.22|148.42|105
1746580500000|2025-05-07 01:15:00|149.4|148.6|149.45|148.65|149.5|148.7|149.21|148.41|111
1746580800000|2025-05-07 01:20:00|149.46|148.66|149.59|148.79|149.68|148.88|149.45|148.65|98
1746581100000|2025-05-07 01:25:00|149.6|148.8|149.68|148.88|149.74|148.94|149.48|148.68|97
1746581400000|2025-05-07 01:30:00|149.67|148.87|149.43|148.63|149.67|148.87|149.35|148.55|122
1746581700000|2025-05-07 01:35:00|149.44|148.64|149.38|148.58|149.47|148.67|149.35|148.55|58
1746582000000|2025-05-07 01:40:00|149.39|148.59|148.98|148.18|149.44|148.64|148.92|148.12|231
1746582300000|2025-05-07 01:45:00|149|148.2|148.97|148.17|149.19|148.39|148.94|148.14|206
1746582600000|2025-05-07 01:50:00|148.98|148.18|149.04|148.24|149.19|148.39|148.98|148.18|122
1746582900000|2025-05-07 01:55:00|149.03|148.23|148.84|148.04|149.03|148.23|148.64|147.84|234
1746583200000|2025-05-07 02:00:00|148.85|148.05|148.76|147.96|149.02|148.22|148.72|147.92|135
1746583500000|2025-05-07 02:05:00|148.77|147.97|148.22|147.42|148.88|148.08|148.22|147.42|195
1746583800000|2025-05-07 02:10:00|148.23|147.43|148.41|147.61|148.46|147.66|148.06|147.26|242
1746584100000|2025-05-07 02:15:00|148.4|147.6|148.47|147.67|148.47|147.67|148.21|147.41|144
1746584400000|2025-05-07 02:20:00|148.5|147.7|148.44|147.64|148.6|147.8|148.44|147.64|105
1746584700000|2025-05-07 02:25:00|148.45|147.65|148.32|147.52|148.47|147.67|148.21|147.41|171
1746585000000|2025-05-07 02:30:00|148.31|147.51|148.12|147.32|148.39|147.59|148.12|147.32|116
1746585300000|2025-05-07 02:35:00|148.14|147.34|148.05|147.25|148.18|147.38|148.05|147.25|88
1746585600000|2025-05-07 02:40:00|148.04|147.24|147.78|146.98|148.06|147.26|147.77|146.97|66
1746585900000|2025-05-07 02:45:00|147.79|146.99|147.81|147.01|147.88|147.08|147.79|146.99|40
1746586200000|2025-05-07 02:50:00|147.77|146.97|147.34|146.54|147.77|146.97|147.15|146.35|116
1746586500000|2025-05-07 02:55:00|147.35|146.55|147.26|146.46|147.45|146.65|147.24|146.44|47
1746586800000|2025-05-07 03:00:00|147.24|146.44|147.14|146.34|147.28|146.48|147.04|146.24|85
1746587100000|2025-05-07 03:05:00|147.16|146.36|146.98|146.18|147.31|146.51|146.98|146.18|85
1746587400000|2025-05-07 03:10:00|146.96|146.16|146.7|145.9|146.99|146.19|146.7|145.9|40
1746587700000|2025-05-07 03:15:00|146.69|145.89|146.35|145.55|146.69|145.89|146.25|145.45|42
1746588000000|2025-05-07 03:20:00|146.34|145.54|146.22|145.42|146.34|145.54|145.97|145.17|116
1746588300000|2025-05-07 03:25:00|146.21|145.41|146.45|145.65|146.52|145.72|146.21|145.41|71
1746588600000|2025-05-07 03:30:00|146.46|145.66|146.8|146|146.8|146|146.44|145.64|102
1746588900000|2025-05-07 03:35:00|146.81|146.01|146.77|145.97|146.85|146.05|146.53|145.73|219
1746589200000|2025-05-07 03:40:00|146.76|145.96|146.71|145.91|146.76|145.96|146.59|145.79|163
1746589500000|2025-05-07 03:45:00|146.7|145.9|146.46|145.66|146.72|145.92|146.44|145.64|198
1746589800000|2025-05-07 03:50:00|146.45|145.65|146.74|145.94|146.76|145.96|146.45|145.65|133
1746590100000|2025-05-07 03:55:00|146.73|145.93|146.72|145.92|146.78|145.98|146.69|145.89|105
1746590400000|2025-05-07 04:00:00|146.71|145.91|146.94|146.14|146.95|146.15|146.71|145.91|102
1746590700000|2025-05-07 04:05:00|146.93|146.13|146.9|146.1|146.94|146.14|146.73|145.93|164
1746591000000|2025-05-07 04:10:00|146.89|146.09|147.18|146.38|147.18|146.38|146.89|146.09|91
1746591300000|2025-05-07 04:15:00|147.17|146.37|147.1|146.3|147.17|146.37|147.04|146.24|133
1746591600000|2025-05-07 04:20:00|147.06|146.26|147.03|146.23|147.08|146.28|146.98|146.18|63
1746591900000|2025-05-07 04:25:00|147.02|146.22|146.85|146.05|147.02|146.22|146.84|146.04|62
1746592200000|2025-05-07 04:30:00|146.87|146.07|146.67|145.87|146.87|146.07|146.59|145.79|93
1746592500000|2025-05-07 04:35:00|146.66|145.86|146.57|145.77|146.69|145.89|146.56|145.76|89
1746592800000|2025-05-07 04:40:00|146.58|145.78|146.49|145.69|146.58|145.78|146.45|145.65|76
1746593100000|2025-05-07 04:45:00|146.48|145.68|146.39|145.59|146.68|145.88|146.39|145.59|112
1746593400000|2025-05-07 04:50:00|146.36|145.56|146.67|145.87|146.68|145.88|146.32|145.52|176
1746593700000|2025-05-07 04:55:00|146.66|145.86|146.65|145.85|146.74|145.94|146.61|145.81|108
1746594000000|2025-05-07 05:00:00|146.64|145.84|146.62|145.82|146.64|145.84|146.45|145.65|141
1746594300000|2025-05-07 05:05:00|146.61|145.81|146.56|145.76|146.61|145.81|146.35|145.55|174
1746594600000|2025-05-07 05:10:00|146.57|145.77|146.58|145.78|146.7|145.9|146.57|145.77|113
1746594900000|2025-05-07 05:15:00|146.55|145.75|146.48|145.68|146.55|145.75|146.36|145.56|121
1746595200000|2025-05-07 05:20:00|146.5|145.7|146.44|145.64|146.62|145.82|146.43|145.63|105
1746595500000|2025-05-07 05:25:00|146.43|145.63|146.35|145.55|146.45|145.65|146.28|145.48|92
1746595800000|2025-05-07 05:30:00|146.34|145.54|146.36|145.56|146.58|145.78|146.32|145.52|171
1746596100000|2025-05-07 05:35:00|146.37|145.57|146.18|145.38|146.38|145.58|146.17|145.37|60
1746596400000|2025-05-07 05:40:00|146.19|145.39|146.12|145.32|146.3|145.5|146.12|145.32|131
1746596700000|2025-05-07 05:45:00|146.1|145.3|146.02|145.22|146.22|145.42|146.02|145.22|123
1746597000000|2025-05-07 05:50:00|146.01|145.21|145.92|145.12|146.17|145.37|145.92|145.12|110
1746597300000|2025-05-07 05:55:00|145.93|145.13|145.99|145.19|146.01|145.21|145.93|145.13|43
1746597600000|2025-05-07 06:00:00|145.98|145.18|146.33|145.53|146.33|145.53|145.96|145.16|154
1746597900000|2025-05-07 06:05:00|146.32|145.52|146.56|145.76|146.58|145.78|146.32|145.52|148
1746598200000|2025-05-07 06:10:00|146.55|145.75|146.69|145.89|146.69|145.89|146.54|145.74|72
1746598500000|2025-05-07 06:15:00|146.7|145.9|146.69|145.89|146.72|145.92|146.59|145.79|48
1746598800000|2025-05-07 06:20:00|146.67|145.87|146.41|145.61|146.67|145.87|146.36|145.56|114
1746599100000|2025-05-07 06:25:00|146.4|145.6|146.37|145.57|146.43|145.63|146.23|145.43|127
1746599400000|2025-05-07 06:30:00|146.35|145.55|146.29|145.49|146.37|145.57|146.2|145.4|152
1746599700000|2025-05-07 06:35:00|146.3|145.5|146.2|145.4|146.35|145.55|146.13|145.33|134
1746600000000|2025-05-07 06:40:00|146.21|145.41|146.25|145.45|146.45|145.65|146.19|145.39|161
1746600300000|2025-05-07 06:45:00|146.23|145.43|146.27|145.47|146.28|145.48|146.03|145.23|168
1746600600000|2025-05-07 06:50:00|146.26|145.46|146.54|145.74|146.54|145.74|146.26|145.46|124
1746600900000|2025-05-07 06:55:00|146.55|145.75|146.49|145.69|146.55|145.75|146.43|145.63|63
1746601200000|2025-05-07 07:00:00|146.48|145.68|146.62|145.82|146.64|145.84|146.47|145.67|62
1746601500000|2025-05-07 07:05:00|146.61|145.81|146.75|145.95|146.78|145.98|146.58|145.78|48
1746601800000|2025-05-07 07:10:00|146.73|145.93|146.75|145.95|146.81|146.01|146.69|145.89|79
1746602100000|2025-05-07 07:15:00|146.74|145.94|146.76|145.96|146.84|146.04|146.69|145.89|107
1746602400000|2025-05-07 07:20:00|146.75|145.95|146.94|146.14|146.95|146.15|146.75|145.95|37
1746602700000|2025-05-07 07:25:00|146.96|146.16|147|146.2|147.01|146.21|146.88|146.08|66
1746603000000|2025-05-07 07:30:00|146.99|146.19|147.09|146.29|147.1|146.3|146.9|146.1|129
1746603300000|2025-05-07 07:35:00|147.08|146.28|147.07|146.27|147.17|146.37|147.04|146.24|153
1746603600000|2025-05-07 07:40:00|147.09|146.29|147.31|146.51|147.32|146.52|147.08|146.28|96
1746603900000|2025-05-07 07:45:00|147.3|146.5|147.56|146.76|147.62|146.82|147.3|146.5|123
1746604200000|2025-05-07 07:50:00|147.55|146.75|147.59|146.79|147.61|146.81|147.43|146.63|72
1746604500000|2025-05-07 07:55:00|147.6|146.8|147.76|146.96|147.76|146.96|147.56|146.76|57
1746604800000|2025-05-07 08:00:00|147.75|146.95|147.6|146.8|147.85|147.05|147.57|146.77|154
1746605100000|2025-05-07 08:05:00|147.59|146.79|147.54|146.74|147.65|146.85|147.44|146.64|169
1746605400000|2025-05-07 08:10:00|147.53|146.73|147.5|146.7|147.58|146.78|147.4|146.6|137
1746605700000|2025-05-07 08:15:00|147.52|146.72|147.63|146.83|147.63|146.83|147.48|146.68|46
1746606000000|2025-05-07 08:20:00|147.64|146.84|147.59|146.79|147.69|146.89|147.54|146.74|74
1746606300000|2025-05-07 08:25:00|147.6|146.8|147.63|146.83|147.68|146.88|147.59|146.79|84
1746606600000|2025-05-07 08:30:00|147.62|146.82|147.63|146.83|147.75|146.95|147.59|146.79|85
1746606900000|2025-05-07 08:35:00|147.64|146.84|147.88|147.08|147.89|147.09|147.6|146.8|66
1746607200000|2025-05-07 08:40:00|147.89|147.09|148.19|147.39|148.2|147.4|147.89|147.09|111
1746607500000|2025-05-07 08:45:00|148.2|147.4|148.2|147.4|148.39|147.59|148.18|147.38|159
1746607800000|2025-05-07 08:50:00|148.18|147.38|148.3|147.5|148.3|147.5|148.06|147.26|138
1746608100000|2025-05-07 08:55:00|148.31|147.51|148.3|147.5|148.38|147.58|148.23|147.43|118
1746608400000|2025-05-07 09:00:00|148.31|147.51|148.46|147.66|148.49|147.69|148.31|147.51|108
1746608700000|2025-05-07 09:05:00|148.42|147.62|148.36|147.56|148.73|147.93|148.31|147.51|201
1746609000000|2025-05-07 09:10:00|148.37|147.57|148.36|147.56|148.46|147.66|148.29|147.49|124
1746609300000|2025-05-07 09:15:00|148.37|147.57|148.12|147.32|148.53|147.73|148.11|147.31|192
1746609600000|2025-05-07 09:20:00|148.11|147.31|148.21|147.41|148.28|147.48|148.11|147.31|117
1746609900000|2025-05-07 09:25:00|148.24|147.44|148.22|147.42|148.25|147.45|148.2|147.4|66
1746610200000|2025-05-07 09:30:00|148.23|147.43|148.14|147.34|148.26|147.46|148.03|147.23|152
1746610500000|2025-05-07 09:35:00|148.13|147.33|148.11|147.31|148.2|147.4|148.06|147.26|94
1746610800000|2025-05-07 09:40:00|148.12|147.32|148.36|147.56|148.45|147.65|148.1|147.3|126
1746611100000|2025-05-07 09:45:00|148.37|147.57|148.4|147.6|148.46|147.66|148.36|147.56|98
1746611400000|2025-05-07 09:50:00|148.39|147.59|148.36|147.56|148.44|147.64|148.34|147.54|131
1746611700000|2025-05-07 09:55:00|148.37|147.57|148.36|147.56|148.4|147.6|148.33|147.53|75
1746612000000|2025-05-07 10:00:00|148.37|147.57|148.21|147.41|148.41|147.61|148.12|147.32|135
1746612300000|2025-05-07 10:05:00|148.22|147.42|148.17|147.37|148.36|147.56|148.13|147.33|74
1746612600000|2025-05-07 10:10:00|148.16|147.36|148.11|147.31|148.23|147.43|148.11|147.31|54
1746612900000|2025-05-07 10:15:00|148.12|147.32|148.1|147.3|148.14|147.34|148.06|147.26|31
1746613200000|2025-05-07 10:20:00|148.11|147.31|148.14|147.34|148.22|147.42|148.11|147.31|42
1746613500000|2025-05-07 10:25:00|148.13|147.33|147.97|147.17|148.13|147.33|147.95|147.15|90
1746613800000|2025-05-07 10:30:00|147.96|147.16|147.97|147.17|148.06|147.26|147.91|147.11|145
1746614100000|2025-05-07 10:35:00|147.96|147.16|148.21|147.41|148.22|147.42|147.96|147.16|132
1746614400000|2025-05-07 10:40:00|148.2|147.4|148.31|147.51|148.32|147.52|148.17|147.37|90
1746614700000|2025-05-07 10:45:00|148.3|147.5|148.2|147.4|148.31|147.51|148.15|147.35|96
1746615000000|2025-05-07 10:50:00|148.23|147.43|148.29|147.49|148.36|147.56|148.2|147.4|163
1746615300000|2025-05-07 10:55:00|148.3|147.5|148.22|147.42|148.38|147.58|148.16|147.36|184
1746615600000|2025-05-07 11:00:00|148.23|147.43|148.04|147.24|148.3|147.5|147.95|147.15|281
1746615900000|2025-05-07 11:05:00|148.06|147.26|148.27|147.47|148.28|147.48|147.97|147.17|304
1746616200000|2025-05-07 11:10:00|148.2|147.4|148.2|147.4|148.3|147.5|148.08|147.28|233
1746616500000|2025-05-07 11:15:00|148.21|147.41|148.24|147.44|148.29|147.49|148.12|147.32|224
1746616800000|2025-05-07 11:20:00|148.22|147.42|148.14|147.34|148.29|147.49|148.05|147.25|260
1746617100000|2025-05-07 11:25:00|148.13|147.33|148.03|147.23|148.21|147.41|147.99|147.19|141
1746617400000|2025-05-07 11:30:00|148.02|147.22|148.05|147.25|148.07|147.27|148.02|147.22|35
1746617700000|2025-05-07 11:35:00|148.04|147.24|148.08|147.28|148.09|147.29|147.93|147.13|137
1746618000000|2025-05-07 11:40:00|148.06|147.26|148.22|147.42|148.27|147.47|148.06|147.26|203
1746618300000|2025-05-07 11:45:00|148.19|147.39|148.11|147.31|148.23|147.43|148.03|147.23|235
1746618600000|2025-05-07 11:50:00|148.1|147.3|147.97|147.17|148.22|147.42|147.97|147.17|306
1746618900000|2025-05-07 11:55:00|147.95|147.15|148.09|147.29|148.09|147.29|147.92|147.12|205
1746619200000|2025-05-07 12:00:00|148.1|147.3|147.96|147.16|148.23|147.43|147.96|147.16|194
1746619500000|2025-05-07 12:05:00|147.95|147.15|147.9|147.1|148|147.2|147.79|146.99|136
1746619800000|2025-05-07 12:10:00|147.91|147.11|147.69|146.89|147.98|147.18|147.69|146.89|125
1746620100000|2025-05-07 12:15:00|147.68|146.88|147.76|146.96|147.77|146.97|147.53|146.73|81
1746620400000|2025-05-07 12:20:00|147.77|146.97|147.97|147.17|148.03|147.23|147.77|146.97|139
1746620700000|2025-05-07 12:25:00|147.98|147.18|147.57|146.77|148|147.2|147.57|146.77|205
1746621000000|2025-05-07 12:30:00|147.58|146.78|147.43|146.63|147.69|146.89|147.42|146.62|110
1746621300000|2025-05-07 12:35:00|147.42|146.62|147.34|146.54|147.49|146.69|147.33|146.53|86
1746621600000|2025-05-07 12:40:00|147.32|146.52|147.34|146.54|147.42|146.62|147.32|146.52|59
1746621900000|2025-05-07 12:45:00|147.35|146.55|147.45|146.65|147.46|146.66|147.33|146.53|77
1746622200000|2025-05-07 12:50:00|147.44|146.64|147.6|146.8|147.64|146.84|147.44|146.64|108
1746622500000|2025-05-07 12:55:00|147.61|146.81|147.67|146.87|147.82|147.02|147.61|146.81|129
1746622800000|2025-05-07 13:00:00|147.66|146.86|147.5|146.7|147.66|146.86|147.47|146.67|164
1746623100000|2025-05-07 13:05:00|147.49|146.69|147.25|146.45|147.52|146.72|147.25|146.45|96
1746623400000|2025-05-07 13:10:00|147.28|146.48|147.13|146.33|147.32|146.52|147.13|146.33|64
1746623700000|2025-05-07 13:15:00|147.12|146.32|147.07|146.27|147.26|146.46|147.07|146.27|117
1746624000000|2025-05-07 13:20:00|147.06|146.26|146.92|146.12|147.07|146.27|146.92|146.12|31
1746624300000|2025-05-07 13:25:00|146.88|146.08|146.95|146.15|146.95|146.15|146.87|146.07|168
1746624600000|2025-05-07 13:30:00|146.94|146.14|147.26|146.46|147.46|146.66|146.87|146.07|280
1746624900000|2025-05-07 13:35:00|147.27|146.47|147.37|146.57|147.37|146.57|146.97|146.17|418
1746625200000|2025-05-07 13:40:00|147.38|146.58|147.79|146.99|147.88|147.08|147.33|146.53|412
1746625500000|2025-05-07 13:45:00|147.78|146.98|147.03|146.23|147.79|146.99|146.92|146.12|537
1746625800000|2025-05-07 13:50:00|147|146.2|147.22|146.42|147.24|146.44|146.95|146.15|343
1746626100000|2025-05-07 13:55:00|147.21|146.41|147.32|146.52|147.42|146.62|147.2|146.4|113
1746626400000|2025-05-07 14:00:00|147.3|146.5|147.28|146.48|147.33|146.53|147.16|146.36|89
1746626700000|2025-05-07 14:05:00|147.3|146.5|147.59|146.79|147.68|146.88|147.22|146.42|166
1746627000000|2025-05-07 14:10:00|147.58|146.78|147.5|146.7|147.79|146.99|147.47|146.67|121
1746627300000|2025-05-07 14:15:00|147.51|146.71|147.47|146.67|147.64|146.84|147.42|146.62|129
1746627600000|2025-05-07 14:20:00|147.5|146.7|147.83|147.03|147.83|147.03|147.47|146.67|86
1746627900000|2025-05-07 14:25:00|147.82|147.02|147.92|147.12|147.94|147.14|147.8|147|41
1746628200000|2025-05-07 14:30:00|147.91|147.11|147.73|146.93|147.99|147.19|147.7|146.9|129
1746628500000|2025-05-07 14:35:00|147.72|146.92|147.64|146.84|147.76|146.96|147.58|146.78|67
1746628800000|2025-05-07 14:40:00|147.63|146.83|147.49|146.69|147.64|146.84|147.49|146.69|69
1746629100000|2025-05-07 14:45:00|147.48|146.68|147.06|146.26|147.49|146.69|147.06|146.26|66
1746629400000|2025-05-07 14:50:00|147.05|146.25|146.52|145.72|147.05|146.25|146.42|145.62|189
1746629700000|2025-05-07 14:55:00|146.51|145.71|146.53|145.73|146.55|145.75|146.32|145.52|89
1746630000000|2025-05-07 15:00:00|146.52|145.72|146.28|145.48|146.53|145.73|146.17|145.37|148
1746630300000|2025-05-07 15:05:00|146.29|145.49|146.4|145.6|146.4|145.6|146.2|145.4|143
1746630600000|2025-05-07 15:10:00|146.39|145.59|146.37|145.57|146.63|145.83|146.29|145.49|93
1746630900000|2025-05-07 15:15:00|146.36|145.56|146.68|145.88|146.7|145.9|146.33|145.53|88
1746631200000|2025-05-07 15:20:00|146.67|145.87|146.77|145.97|146.79|145.99|146.63|145.83|87
1746631500000|2025-05-07 15:25:00|146.76|145.96|146.44|145.64|146.76|145.96|146.29|145.49|119
1746631800000|2025-05-07 15:30:00|146.43|145.63|146.3|145.5|146.63|145.83|146.3|145.5|163
1746632100000|2025-05-07 15:35:00|146.29|145.49|146.46|145.66|146.5|145.7|146.08|145.28|136
1746632400000|2025-05-07 15:40:00|146.47|145.67|146.52|145.72|146.62|145.82|146.47|145.67|73
1746632700000|2025-05-07 15:45:00|146.53|145.73|146.04|145.24|146.59|145.79|146.04|145.24|118
1746633000000|2025-05-07 15:50:00|146.01|145.21|146.12|145.32|146.18|145.38|145.98|145.18|116
1746633300000|2025-05-07 15:55:00|146.11|145.31|146.21|145.41|146.29|145.49|146.05|145.25|77
1746633600000|2025-05-07 16:00:00|146.2|145.4|145.89|145.09|146.23|145.43|145.87|145.07|125
1746633900000|2025-05-07 16:05:00|145.88|145.08|145.76|144.96|145.88|145.08|145.66|144.86|174
1746634200000|2025-05-07 16:10:00|145.77|144.97|145.94|145.14|145.97|145.17|145.64|144.84|167
1746634500000|2025-05-07 16:15:00|145.93|145.13|145.94|145.14|145.95|145.15|145.65|144.85|112
1746634800000|2025-05-07 16:20:00|145.95|145.15|145.63|144.83|145.95|145.15|145.62|144.82|90
1746635100000|2025-05-07 16:25:00|145.64|144.84|145.68|144.88|145.77|144.97|145.6|144.8|176
1746635400000|2025-05-07 16:30:00|145.67|144.87|145.88|145.08|145.89|145.09|145.6|144.8|314
1746635700000|2025-05-07 16:35:00|145.87|145.07|145.9|145.1|145.95|145.15|145.64|144.84|275
1746636000000|2025-05-07 16:40:00|145.94|145.14|146.23|145.43|146.25|145.45|145.94|145.14|346
1746636300000|2025-05-07 16:45:00|146.24|145.44|146.6|145.8|146.76|145.96|146.22|145.42|356
1746636600000|2025-05-07 16:50:00|146.59|145.79|146.88|146.08|146.93|146.13|146.55|145.75|330
1746636900000|2025-05-07 16:55:00|146.86|146.06|146.78|145.98|146.88|146.08|146.76|145.96|249
1746637200000|2025-05-07 17:00:00|146.77|145.97|146.82|146.02|146.95|146.15|146.76|145.96|284
1746637500000|2025-05-07 17:05:00|146.83|146.03|146.75|145.95|146.83|146.03|146.69|145.89|269
1746637800000|2025-05-07 17:10:00|146.73|145.93|146.87|146.07|146.91|146.11|146.73|145.93|270
1746638100000|2025-05-07 17:15:00|146.86|146.06|146.61|145.81|147.06|146.26|146.61|145.81|209
1746638400000|2025-05-07 17:20:00|146.6|145.8|146.53|145.73|146.6|145.8|146.43|145.63|202
1746638700000|2025-05-07 17:25:00|146.52|145.72|146.5|145.7|146.6|145.8|146.45|145.65|309
1746639000000|2025-05-07 17:30:00|146.52|145.72|146.53|145.73|146.65|145.85|146.42|145.62|259
1746639300000|2025-05-07 17:35:00|146.51|145.71|146.52|145.72|146.53|145.73|146.24|145.44|376
1746639600000|2025-05-07 17:40:00|146.5|145.7|146.38|145.58|146.52|145.72|146.22|145.42|240
1746639900000|2025-05-07 17:45:00|146.35|145.55|146.68|145.88|146.71|145.91|146.33|145.53|289
1746640200000|2025-05-07 17:50:00|146.67|145.87|146.01|145.21|146.78|145.98|145.83|145.03|554
1746640500000|2025-05-07 17:55:00|146|145.2|146.12|145.32|146.12|145.32|145.72|144.92|315
1746640800000|2025-05-07 18:00:00|146.11|145.31|146.38|145.58|146.77|145.97|145.77|144.97|733
1746641100000|2025-05-07 18:05:00|146.37|145.57|145.4|144.6|146.37|145.57|145.3|144.5|541
1746641400000|2025-05-07 18:10:00|145.39|144.59|145.91|145.11|145.92|145.12|145.26|144.46|689
1746641700000|2025-05-07 18:15:00|145.92|145.12|146.49|145.69|146.54|145.74|145.73|144.93|650
1746642000000|2025-05-07 18:20:00|146.48|145.68|147.04|146.24|147.15|146.35|146.47|145.67|598
1746642300000|2025-05-07 18:25:00|147.05|146.25|147.03|146.23|147.33|146.53|147.01|146.21|546
1746642600000|2025-05-07 18:30:00|147.05|146.25|147.51|146.71|147.77|146.97|146.81|146.01|551
1746642900000|2025-05-07 18:35:00|147.63|146.83|147.41|146.61|147.75|146.95|147.27|146.47|700
1746643200000|2025-05-07 18:40:00|147.4|146.6|146.75|145.95|147.59|146.79|146.73|145.93|533
1746643500000|2025-05-07 18:45:00|146.78|145.98|146.28|145.48|146.97|146.17|146.11|145.31|731
1746643800000|2025-05-07 18:50:00|146.29|145.49|146.3|145.5|146.45|145.65|145.88|145.08|670
1746644100000|2025-05-07 18:55:00|146.31|145.51|147.04|146.24|147.11|146.31|146.31|145.51|584
1746644400000|2025-05-07 19:00:00|147.08|146.28|146.76|145.96|147.14|146.34|146.68|145.88|549
1746644700000|2025-05-07 19:05:00|146.77|145.97|147.03|146.23|147.11|146.31|146.53|145.73|560
1746645000000|2025-05-07 19:10:00|147.02|146.22|147.09|146.29|147.33|146.53|146.9|146.1|431
1746645300000|2025-05-07 19:15:00|147.08|146.28|147.08|146.28|147.14|146.34|146.7|145.9|519
1746645600000|2025-05-07 19:20:00|147.07|146.27|146.44|145.64|147.08|146.28|146.39|145.59|408
1746645900000|2025-05-07 19:25:00|146.42|145.62|145.98|145.18|146.44|145.64|145.97|145.17|324
1746646200000|2025-05-07 19:30:00|145.97|145.17|145.71|144.91|146.17|145.37|145.7|144.9|508
1746646500000|2025-05-07 19:35:00|145.7|144.9|146.1|145.3|146.21|145.41|145.7|144.9|490
1746646800000|2025-05-07 19:40:00|146.07|145.27|146.96|146.16|147.29|146.49|145.97|145.17|667
1746647100000|2025-05-07 19:45:00|146.94|146.14|146.34|145.54|147.13|146.33|146.32|145.52|620
1746647400000|2025-05-07 19:50:00|146.33|145.53|146.29|145.49|146.42|145.62|146.06|145.26|456
1746647700000|2025-05-07 19:55:00|146.28|145.48|146.23|145.43|146.49|145.69|146.17|145.37|393
1746648000000|2025-05-07 20:00:00|146.22|145.42|146.14|145.34|146.4|145.6|146.06|145.26|244
1746648300000|2025-05-07 20:05:00|146.17|145.37|146.21|145.41|146.33|145.53|146.12|145.32|318
1746648600000|2025-05-07 20:10:00|146.19|145.39|146.63|145.83|146.75|145.95|146.18|145.38|277
1746648900000|2025-05-07 20:15:00|146.64|145.84|146.4|145.6|146.74|145.94|146.38|145.58|275
1746649200000|2025-05-07 20:20:00|146.38|145.58|146.39|145.59|146.5|145.7|146.3|145.5|268
1746649500000|2025-05-07 20:25:00|146.37|145.57|146.48|145.68|146.57|145.77|146.35|145.55|139
1746649800000|2025-05-07 20:30:00|146.49|145.69|146.5|145.7|146.53|145.73|146.36|145.56|94
1746650100000|2025-05-07 20:35:00|146.51|145.71|146.27|145.47|146.63|145.83|146.27|145.47|109
1746650400000|2025-05-07 20:40:00|146.26|145.46|146.18|145.38|146.26|145.46|146.02|145.22|111
1746650700000|2025-05-07 20:45:00|146.17|145.37|146.33|145.53|146.35|145.55|146.07|145.27|171
1746651000000|2025-05-07 20:50:00|146.34|145.54|146.3|145.5|146.37|145.57|146.24|145.44|85
1746651300000|2025-05-07 20:55:00|146.28|145.48|146.79|145.99|146.8|146|146.24|145.44|110
1746651600000|2025-05-07 21:00:00|146.8|146|146.84|146.04|146.88|146.08|146.71|145.91|112
1746651900000|2025-05-07 21:05:00|146.83|146.03|146.98|146.18|146.98|146.18|146.77|145.97|50
1746652200000|2025-05-07 21:10:00|146.99|146.19|147.12|146.32|147.21|146.41|146.95|146.15|52
1746652500000|2025-05-07 21:15:00|147.13|146.33|147.35|146.55|147.39|146.59|147.07|146.27|65
1746652800000|2025-05-07 21:20:00|147.36|146.56|147.44|146.64|147.48|146.68|147.34|146.54|33
1746653100000|2025-05-07 21:25:00|147.45|146.65|147.82|147.02|147.82|147.02|147.45|146.65|29
1746653400000|2025-05-07 21:30:00|147.84|147.04|147.86|147.06|148.31|147.51|147.53|146.73|147
1746653700000|2025-05-07 21:35:00|147.83|147.03|147.45|146.65|148.06|147.26|147.45|146.65|150
1746654000000|2025-05-07 21:40:00|147.46|146.66|147.77|146.97|147.77|146.97|147.46|146.66|95
1746654300000|2025-05-07 21:45:00|147.76|146.96|147.85|147.05|147.91|147.11|147.76|146.96|63
1746654600000|2025-05-07 21:50:00|147.86|147.06|147.59|146.79|147.86|147.06|147.54|146.74|249
1746654900000|2025-05-07 21:55:00|147.6|146.8|147.8|147|147.92|147.12|147.59|146.79|170
1746655200000|2025-05-07 22:00:00|147.83|147.03|148.04|147.24|148.11|147.31|147.68|146.88|482
1746655500000|2025-05-07 22:05:00|148.03|147.23|148.23|147.43|148.26|147.46|147.99|147.19|411
1746655800000|2025-05-07 22:10:00|148.21|147.41|148.1|147.3|148.35|147.55|148.08|147.28|295
1746656100000|2025-05-07 22:15:00|148.08|147.28|147.77|146.97|148.16|147.36|147.74|146.94|295
1746656400000|2025-05-07 22:20:00|147.76|146.96|147.92|147.12|148.02|147.22|147.73|146.93|251
1746656700000|2025-05-07 22:25:00|147.9|147.1|148|147.2|148.08|147.28|147.9|147.1|210
1746657000000|2025-05-07 22:30:00|148.02|147.22|148.18|147.38|148.25|147.45|148|147.2|189
1746657300000|2025-05-07 22:35:00|148.17|147.37|148.26|147.46|148.29|147.49|148.14|147.34|195
1746657600000|2025-05-07 22:40:00|148.25|147.45|148.29|147.49|148.3|147.5|148.13|147.33|190
1746657900000|2025-05-07 22:45:00|148.3|147.5|148.21|147.41|148.37|147.57|148.2|147.4|175
1746658200000|2025-05-07 22:50:00|148.2|147.4|148.26|147.46|148.38|147.58|148.2|147.4|253
1746658500000|2025-05-07 22:55:00|148.25|147.45|148.23|147.43|148.27|147.47|148.13|147.33|120
1746658800000|2025-05-07 23:00:00|148.21|147.41|148.55|147.75|148.55|147.75|148.17|147.37|106
1746659100000|2025-05-07 23:05:00|148.56|147.76|148.56|147.76|148.75|147.95|148.52|147.72|103
1746659400000|2025-05-07 23:10:00|148.57|147.77|148.62|147.82|148.72|147.92|148.52|147.72|101
1746659700000|2025-05-07 23:15:00|148.61|147.81|148.62|147.82|148.77|147.97|148.59|147.79|303
1746660000000|2025-05-07 23:20:00|148.6|147.8|148.47|147.67|148.7|147.9|148.46|147.66|245
1746660300000|2025-05-07 23:25:00|148.46|147.66|148.26|147.46|148.49|147.69|148.25|147.45|204
1746660600000|2025-05-07 23:30:00|148.25|147.45|148.18|147.38|148.42|147.62|148.18|147.38|244
1746660900000|2025-05-07 23:35:00|148.19|147.39|147.95|147.15|148.19|147.39|147.91|147.11|218
1746661200000|2025-05-07 23:40:00|147.94|147.14|147.95|147.15|147.96|147.16|147.89|147.09|230
1746661500000|2025-05-07 23:45:00|147.94|147.14|147.67|146.87|148|147.2|147.65|146.85|180
1746661800000|2025-05-07 23:50:00|147.68|146.88|147.66|146.86|147.71|146.91|147.59|146.79|129
1746662100000|2025-05-07 23:55:00|147.64|146.84|147.77|146.97|147.8|147|147.56|146.76|122
1746662400000|2025-05-08 00:00:00|147.78|146.98|147.84|147.04|147.96|147.16|147.78|146.98|108
1746662700000|2025-05-08 00:05:00|147.85|147.05|147.97|147.17|147.99|147.19|147.73|146.93|73
1746663000000|2025-05-08 00:10:00|147.96|147.16|147.89|147.09|148.01|147.21|147.73|146.93|85
1746663300000|2025-05-08 00:15:00|147.91|147.11|147.92|147.12|147.92|147.12|147.75|146.95|65
1746663600000|2025-05-08 00:20:00|147.93|147.13|148.06|147.26|148.07|147.27|147.87|147.07|175
1746663900000|2025-05-08 00:25:00|148.07|147.27|148.02|147.22|148.11|147.31|147.89|147.09|183
1746664200000|2025-05-08 00:30:00|148|147.2|147.81|147.01|148.13|147.33|147.81|147.01|223
1746664500000|2025-05-08 00:35:00|147.76|146.96|147.91|147.11|147.91|147.11|147.57|146.77|329
1746664800000|2025-05-08 00:40:00|147.89|147.09|147.69|146.89|147.92|147.12|147.66|146.86|183
1746665100000|2025-05-08 00:45:00|147.7|146.9|147.79|146.99|147.82|147.02|147.63|146.83|231
1746665400000|2025-05-08 00:50:00|147.8|147|148.09|147.29|148.11|147.31|147.8|147|212
1746665700000|2025-05-08 00:55:00|148.1|147.3|149.33|148.53|149.34|148.54|148.06|147.26|474
1746666000000|2025-05-08 01:00:00|149.32|148.52|149.82|149.02|150.35|149.55|149.31|148.51|647
1746666300000|2025-05-08 01:05:00|149.81|149.01|149.78|148.98|150.23|149.43|149.72|148.92|777
1746666600000|2025-05-08 01:10:00|149.79|148.99|149.35|148.55|149.9|149.1|149.15|148.35|615
1746666900000|2025-05-08 01:15:00|149.34|148.54|149.07|148.27|149.38|148.58|148.91|148.11|518
1746667200000|2025-05-08 01:20:00|149.05|148.25|149.25|148.45|149.46|148.66|149.05|148.25|516
1746667500000|2025-05-08 01:25:00|149.24|148.44|149.35|148.55|149.43|148.63|149.18|148.38|453
1746667800000|2025-05-08 01:30:00|149.36|148.56|149.11|148.31|149.41|148.61|148.98|148.18|359
1746668100000|2025-05-08 01:35:00|149.12|148.32|149.19|148.39|149.26|148.46|149.08|148.28|344
1746668400000|2025-05-08 01:40:00|149.18|148.38|149|148.2|149.18|148.38|148.91|148.11|284
1746668700000|2025-05-08 01:45:00|149.02|148.22|148.93|148.13|149.22|148.42|148.85|148.05|332
1746669000000|2025-05-08 01:50:00|148.92|148.12|148.51|147.71|148.96|148.16|148.5|147.7|306
1746669300000|2025-05-08 01:55:00|148.5|147.7|148.61|147.81|148.64|147.84|148.45|147.65|217
1746669600000|2025-05-08 02:00:00|148.59|147.79|149.04|148.24|149.04|148.24|148.52|147.72|379
1746669900000|2025-05-08 02:05:00|149.01|148.21|149.16|148.36|149.19|148.39|149.01|148.21|179
1746670200000|2025-05-08 02:10:00|149.15|148.35|149.33|148.53|149.35|148.55|149.14|148.34|146
1746670500000|2025-05-08 02:15:00|149.32|148.52|149.32|148.52|149.67|148.87|149.29|148.49|282
1746670800000|2025-05-08 02:20:00|149.33|148.53|149.49|148.69|149.5|148.7|149.28|148.48|260
1746671100000|2025-05-08 02:25:00|149.48|148.68|150.36|149.56|150.37|149.57|149.47|148.67|478
1746671400000|2025-05-08 02:30:00|150.33|149.53|150.45|149.65|150.72|149.92|150.31|149.51|586
1746671700000|2025-05-08 02:35:00|150.47|149.67|150.21|149.41|150.65|149.85|150.19|149.39|392
1746672000000|2025-05-08 02:40:00|150.19|149.39|150.38|149.58|150.45|149.65|150.19|149.39|237
1746672300000|2025-05-08 02:45:00|150.37|149.57|150.58|149.78|150.62|149.82|150.36|149.56|296
1746672600000|2025-05-08 02:50:00|150.59|149.79|150.52|149.72|150.7|149.9|150.47|149.67|339
1746672900000|2025-05-08 02:55:00|150.53|149.73|150.29|149.49|150.53|149.73|150.24|149.44|189
1746673200000|2025-05-08 03:00:00|150.28|149.48|150.3|149.5|150.34|149.54|150.1|149.3|315
1746673500000|2025-05-08 03:05:00|150.31|149.51|150.63|149.83|150.72|149.92|150.3|149.5|440
1746673800000|2025-05-08 03:10:00|150.61|149.81|150.63|149.83|150.83|150.03|150.51|149.71|441
1746674100000|2025-05-08 03:15:00|150.62|149.82|150.67|149.87|150.85|150.05|150.44|149.64|530
1746674400000|2025-05-08 03:20:00|150.66|149.86|150.66|149.86|150.71|149.91|150.52|149.72|462
1746674700000|2025-05-08 03:25:00|150.65|149.85|150.62|149.82|150.77|149.97|150.55|149.75|380
1746675000000|2025-05-08 03:30:00|150.61|149.81|150.4|149.6|150.82|150.02|150.38|149.58|334
1746675300000|2025-05-08 03:35:00|150.39|149.59|150.59|149.79|150.72|149.92|150.38|149.58|311
1746675600000|2025-05-08 03:40:00|150.6|149.8|151.3|150.5|151.3|150.5|150.53|149.73|443
1746675900000|2025-05-08 03:45:00|151.31|150.51|150.87|150.07|151.53|150.73|150.73|149.93|596
1746676200000|2025-05-08 03:50:00|150.88|150.08|151.07|150.27|151.09|150.29|150.75|149.95|358
1746676500000|2025-05-08 03:55:00|151.06|150.26|151.34|150.54|151.42|150.62|151.06|150.26|483
1746676800000|2025-05-08 04:00:00|151.35|150.55|151.86|151.06|151.86|151.06|151.24|150.44|590
1746677100000|2025-05-08 04:05:00|151.9|151.1|152|151.2|152.34|151.54|151.87|151.07|635
1746677400000|2025-05-08 04:10:00|151.98|151.18|151.91|151.11|152.15|151.35|151.74|150.94|435
1746677700000|2025-05-08 04:15:00|151.9|151.1|152.35|151.55|152.35|151.55|151.9|151.1|508
1746678000000|2025-05-08 04:20:00|152.34|151.54|152.13|151.33|152.4|151.6|152.11|151.31|513
1746678300000|2025-05-08 04:25:00|152.12|151.32|152.17|151.37|152.21|151.41|151.8|151|347
1746678600000|2025-05-08 04:30:00|152.15|151.35|152.16|151.36|152.21|151.41|151.86|151.06|429
1746678900000|2025-05-08 04:35:00|152.15|151.35|151.95|151.15|152.23|151.43|151.93|151.13|317
1746679200000|2025-05-08 04:40:00|151.96|151.16|151.76|150.96|151.96|151.16|151.76|150.96|250
1746679500000|2025-05-08 04:45:00|151.77|150.97|151.61|150.81|151.88|151.08|151.46|150.66|415
1746679800000|2025-05-08 04:50:00|151.6|150.8|151.76|150.96|151.81|151.01|151.59|150.79|481
1746680100000|2025-05-08 04:55:00|151.74|150.94|151.33|150.53|151.77|150.97|151.32|150.52|376
1746680400000|2025-05-08 05:00:00|151.32|150.52|151.59|150.79|151.59|150.79|151.32|150.52|361
1746680700000|2025-05-08 05:05:00|151.6|150.8|151.31|150.51|151.75|150.95|151.31|150.51|284
1746681000000|2025-05-08 05:10:00|151.33|150.53|151.07|150.27|151.62|150.82|151.07|150.27|303
1746681300000|2025-05-08 05:15:00|151.08|150.28|150.85|150.05|151.09|150.29|150.85|150.05|219
1746681600000|2025-05-08 05:20:00|150.86|150.06|150.63|149.83|150.86|150.06|150.63|149.83|136
1746681900000|2025-05-08 05:25:00|150.64|149.84|150.91|150.11|150.94|150.14|150.54|149.74|337
1746682200000|2025-05-08 05:30:00|150.9|150.1|150.76|149.96|150.97|150.17|150.76|149.96|235
1746682500000|2025-05-08 05:35:00|150.75|149.95|150.86|150.06|150.9|150.1|150.72|149.92|231
1746682800000|2025-05-08 05:40:00|150.85|150.05|150.94|150.14|150.99|150.19|150.85|150.05|202
1746683100000|2025-05-08 05:45:00|150.92|150.12|150.9|150.1|150.98|150.18|150.86|150.06|214
1746683400000|2025-05-08 05:50:00|150.89|150.09|150.74|149.94|150.92|150.12|150.72|149.92|99
1746683700000|2025-05-08 05:55:00|150.72|149.92|150.64|149.84|150.77|149.97|150.62|149.82|171
1746684000000|2025-05-08 06:00:00|150.65|149.85|150.67|149.87|150.84|150.04|150.61|149.81|265
1746684300000|2025-05-08 06:05:00|150.69|149.89|150.78|149.98|150.82|150.02|150.64|149.84|214
1746684600000|2025-05-08 06:10:00|150.79|149.99|150.95|150.15|150.96|150.16|150.73|149.93|227
1746684900000|2025-05-08 06:15:00|150.94|150.14|150.96|150.16|150.96|150.16|150.86|150.06|43
1746685200000|2025-05-08 06:20:00|150.95|150.15|150.9|150.1|151|150.2|150.88|150.08|44
1746685500000|2025-05-08 06:25:00|150.89|150.09|150.89|150.09|150.97|150.17|150.86|150.06|24
1746685800000|2025-05-08 06:30:00|150.9|150.1|150.89|150.09|150.94|150.14|150.83|150.03|46
1746686100000|2025-05-08 06:35:00|150.9|150.1|150.97|150.17|150.97|150.17|150.84|150.04|43
1746686400000|2025-05-08 06:40:00|150.98|150.18|150.96|150.16|150.99|150.19|150.87|150.07|53
1746686700000|2025-05-08 06:45:00|150.95|150.15|150.88|150.08|150.99|150.19|150.86|150.06|35
1746687000000|2025-05-08 06:50:00|150.89|150.09|151.01|150.21|151.01|150.21|150.89|150.09|54
1746687300000|2025-05-08 06:55:00|151|150.2|151.09|150.29|151.1|150.3|151|150.2|57
1746687600000|2025-05-08 07:00:00|151.08|150.28|151.18|150.38|151.18|150.38|151.07|150.27|54
1746687900000|2025-05-08 07:05:00|151.19|150.39|151.19|150.39|151.19|150.39|151.17|150.37|10
1746688200000|2025-05-08 07:10:00|151.37|150.57|151.43|150.63|151.44|150.64|151.33|150.53|49
1746688500000|2025-05-08 07:15:00|151.44|150.64|151.63|150.83|151.63|150.83|151.42|150.62|92
1746688800000|2025-05-08 07:20:00|151.65|150.85|151.88|151.08|151.89|151.09|151.62|150.82|98
1746689100000|2025-05-08 07:25:00|151.89|151.09|151.95|151.15|151.95|151.15|151.83|151.03|64
1746689400000|2025-05-08 07:30:00|151.92|151.12|152.31|151.51|152.35|151.55|151.83|151.03|206
1746689700000|2025-05-08 07:35:00|152.3|151.5|152.21|151.41|152.3|151.5|152.11|151.31|228
1746690000000|2025-05-08 07:40:00|152.24|151.44|152.27|151.47|152.38|151.58|152.2|151.4|161
1746690300000|2025-05-08 07:45:00|152.26|151.46|152.19|151.39|152.43|151.63|152.11|151.31|114
1746690600000|2025-05-08 07:50:00|152.17|151.37|152.08|151.28|152.22|151.42|152.06|151.26|93
1746690900000|2025-05-08 07:55:00|152.11|151.31|152.07|151.27|152.16|151.36|152.07|151.27|79
1746691200000|2025-05-08 08:00:00|152.08|151.28|152.63|151.83|152.64|151.84|152.06|151.26|219
1746691500000|2025-05-08 08:05:00|152.64|151.84|152.65|151.85|152.91|152.11|152.6|151.8|341
1746691800000|2025-05-08 08:10:00|152.64|151.84|152.64|151.84|152.82|152.02|152.53|151.73|234
1746692100000|2025-05-08 08:15:00|152.65|151.85|152.91|152.11|152.91|152.11|152.62|151.82|276
1746692400000|2025-05-08 08:20:00|152.92|152.12|152.81|152.01|153.01|152.21|152.67|151.87|238
1746692700000|2025-05-08 08:25:00|152.8|152|152.77|151.97|152.86|152.06|152.69|151.89|122
1746693000000|2025-05-08 08:30:00|152.79|151.99|153.01|152.21|153.01|152.21|152.65|151.85|165
1746693300000|2025-05-08 08:35:00|153.04|152.24|153.26|152.46|153.28|152.48|153.03|152.23|95
1746693600000|2025-05-08 08:40:00|153.27|152.47|153.31|152.51|153.31|152.51|153.25|152.45|101
1746693900000|2025-05-08 08:45:00|153.32|152.52|153.72|152.92|153.72|152.92|153.3|152.5|308
1746694200000|2025-05-08 08:50:00|153.71|152.91|153.38|152.58|153.72|152.92|153.27|152.47|482
1746694500000|2025-05-08 08:55:00|153.4|152.6|153.29|152.49|153.46|152.66|153.21|152.41|310
1746694800000|2025-05-08 09:00:00|153.28|152.48|153.03|152.23|153.4|152.6|153|152.2|305
1746695100000|2025-05-08 09:05:00|153.02|152.22|153.24|152.44|153.24|152.44|153|152.2|188
1746695400000|2025-05-08 09:10:00|153.23|152.43|153.1|152.3|153.24|152.44|153.04|152.24|87
1746695700000|2025-05-08 09:15:00|153.09|152.29|153.23|152.43|153.25|152.45|153.05|152.25|122
1746696000000|2025-05-08 09:20:00|153.25|152.45|153.44|152.64|153.47|152.67|153.23|152.43|65
1746696300000|2025-05-08 09:25:00|153.43|152.63|153.22|152.42|153.44|152.64|153.18|152.38|133
1746696600000|2025-05-08 09:30:00|153.21|152.41|153.26|152.46|153.44|152.64|153.2|152.4|145
1746696900000|2025-05-08 09:35:00|153.27|152.47|153.55|152.75|153.55|152.75|153.27|152.47|81
1746697200000|2025-05-08 09:40:00|153.54|152.74|153.73|152.93|153.73|152.93|153.53|152.73|88
1746697500000|2025-05-08 09:45:00|153.78|152.98|154.02|153.22|154.06|153.26|153.76|152.96|102
1746697800000|2025-05-08 09:50:00|154.01|153.21|154.61|153.81|154.7|153.9|153.92|153.12|227
1746698100000|2025-05-08 09:55:00|154.59|153.79|155.11|154.31|155.32|154.52|154.57|153.77|262
1746698400000|2025-05-08 10:00:00|155.12|154.32|155.31|154.51|155.38|154.58|154.84|154.04|572
1746698700000|2025-05-08 10:05:00|155.32|154.52|155.27|154.47|155.58|154.78|155.24|154.44|257
1746699000000|2025-05-08 10:10:00|155.29|154.49|155.09|154.29|155.36|154.56|154.97|154.17|216
1746699300000|2025-05-08 10:15:00|155.1|154.3|155.43|154.63|155.65|154.85|155.06|154.26|273
1746699600000|2025-05-08 10:20:00|155.4|154.6|155.35|154.55|155.6|154.8|155.26|154.46|345
1746699900000|2025-05-08 10:25:00|155.33|154.53|155.56|154.76|155.66|154.86|155.26|154.46|265
1746700200000|2025-05-08 10:30:00|155.55|154.75|155.27|154.47|155.66|154.86|155.26|154.46|296
1746700500000|2025-05-08 10:35:00|155.29|154.49|155.31|154.51|155.34|154.54|155.21|154.41|106
1746700800000|2025-05-08 10:40:00|155.32|154.52|155.2|154.4|155.35|154.55|155.08|154.28|141
1746701100000|2025-05-08 10:45:00|155.21|154.41|155.32|154.52|155.37|154.57|155.2|154.4|97
1746701400000|2025-05-08 10:50:00|155.33|154.53|155.26|154.46|155.33|154.53|155.16|154.36|231
1746701700000|2025-05-08 10:55:00|155.28|154.48|155.31|154.51|155.49|154.69|155.28|154.48|309
1746702000000|2025-05-08 11:00:00|155.3|154.5|155.24|154.44|155.34|154.54|155.12|154.32|210
1746702300000|2025-05-08 11:05:00|155.23|154.43|155.13|154.33|155.25|154.45|155.1|154.3|55
1746702600000|2025-05-08 11:10:00|155.17|154.37|155.09|154.29|155.21|154.41|155.05|154.25|80
1746702900000|2025-05-08 11:15:00|155.07|154.27|154.83|154.03|155.12|154.32|154.83|154.03|86
1746703200000|2025-05-08 11:20:00|154.84|154.04|154.63|153.83|154.89|154.09|154.63|153.83|238
1746703500000|2025-05-08 11:25:00|154.62|153.82|154.37|153.57|154.75|153.95|154.36|153.56|146
1746703800000|2025-05-08 11:30:00|154.38|153.58|154.19|153.39|154.41|153.61|154.19|153.39|173
1746704100000|2025-05-08 11:35:00|154.21|153.41|154.48|153.68|154.57|153.77|154.19|153.39|137
1746704400000|2025-05-08 11:40:00|154.49|153.69|154.66|153.86|154.74|153.94|154.46|153.66|104
1746704700000|2025-05-08 11:45:00|154.67|153.87|154.85|154.05|154.85|154.05|154.64|153.84|105
1746705000000|2025-05-08 11:50:00|154.86|154.06|154.91|154.11|155.01|154.21|154.86|154.06|102
1746705300000|2025-05-08 11:55:00|154.92|154.12|155.01|154.21|155.05|154.25|154.92|154.12|82
1746705600000|2025-05-08 12:00:00|155.02|154.22|154.99|154.19|155.18|154.38|154.82|154.02|138
1746705900000|2025-05-08 12:05:00|155|154.2|154.77|153.97|155.03|154.23|154.71|153.91|130
1746706200000|2025-05-08 12:10:00|154.79|153.99|154.99|154.19|155.17|154.37|154.79|153.99|104
1746706500000|2025-05-08 12:15:00|155|154.2|155.07|154.27|155.2|154.4|154.95|154.15|203
1746706800000|2025-05-08 12:20:00|155.08|154.28|155.47|154.67|155.49|154.69|155.08|154.28|346
1746707100000|2025-05-08 12:25:00|155.54|154.74|155.65|154.85|155.65|154.85|155.47|154.67|188
1746707400000|2025-05-08 12:30:00|155.64|154.84|155.91|155.11|156.23|155.43|155.6|154.8|476
1746707700000|2025-05-08 12:35:00|155.93|155.13|155.39|154.59|155.96|155.16|155.38|154.58|411
1746708000000|2025-05-08 12:40:00|155.38|154.58|155.22|154.42|155.42|154.62|155.13|154.33|445
1746708300000|2025-05-08 12:45:00|155.21|154.41|155.57|154.77|155.59|154.79|155.18|154.38|417
1746708600000|2025-05-08 12:50:00|155.56|154.76|155.4|154.6|155.77|154.97|155.32|154.52|349
1746708900000|2025-05-08 12:55:00|155.38|154.58|155.01|154.21|155.45|154.65|154.99|154.19|354
1746709200000|2025-05-08 13:00:00|155|154.2|155.35|154.55|155.42|154.62|154.97|154.17|204
1746709500000|2025-05-08 13:05:00|155.33|154.53|155.44|154.64|155.52|154.72|155.19|154.39|257
1746709800000|2025-05-08 13:10:00|155.45|154.65|155.29|154.49|155.48|154.68|155.28|154.48|167
1746710100000|2025-05-08 13:15:00|155.28|154.48|155.45|154.65|155.51|154.71|155.28|154.48|277
1746710400000|2025-05-08 13:20:00|155.43|154.63|155.59|154.79|155.62|154.82|155.41|154.61|275
1746710700000|2025-05-08 13:25:00|155.6|154.8|155.64|154.84|155.76|154.96|155.56|154.76|339
1746711000000|2025-05-08 13:30:00|155.67|154.87|155.28|154.48|155.87|155.07|155.26|154.46|574
1746711300000|2025-05-08 13:35:00|155.3|154.5|155.32|154.52|156.07|155.27|155.24|154.44|677
1746711600000|2025-05-08 13:40:00|155.3|154.5|155.56|154.76|156.01|155.21|155.23|154.43|542
1746711900000|2025-05-08 13:45:00|155.57|154.77|155.11|154.31|155.61|154.81|154.96|154.16|553
1746712200000|2025-05-08 13:50:00|155.12|154.32|155.4|154.6|155.52|154.72|155.09|154.29|558
1746712500000|2025-05-08 13:55:00|155.39|154.59|155.43|154.63|155.71|154.91|155.25|154.45|524
1746712800000|2025-05-08 14:00:00|155.45|154.65|155.6|154.8|155.7|154.9|155.33|154.53|537
1746713100000|2025-05-08 14:05:00|155.62|154.82|155.29|154.49|155.67|154.87|155.07|154.27|536
1746713400000|2025-05-08 14:10:00|155.28|154.48|154.93|154.13|155.44|154.64|154.71|153.91|482
1746713700000|2025-05-08 14:15:00|154.95|154.15|155.04|154.24|155.16|154.36|154.92|154.12|295
1746714000000|2025-05-08 14:20:00|155.07|154.27|155.54|154.74|155.54|154.74|155.04|154.24|471
1746714300000|2025-05-08 14:25:00|155.55|154.75|156.05|155.25|156.05|155.25|155.53|154.73|150
1746714600000|2025-05-08 14:30:00|156.03|155.23|157.32|156.52|157.44|156.64|156.03|155.23|396
1746714900000|2025-05-08 14:35:00|157.3|156.5|157|156.2|157.45|156.65|157|156.2|303
1746715200000|2025-05-08 14:40:00|156.99|156.19|157.06|156.26|157.09|156.29|156.76|155.96|246
1746715500000|2025-05-08 14:45:00|157.1|156.3|158.07|157.27|158.26|157.46|156.93|156.13|549
1746715800000|2025-05-08 14:50:00|158.06|157.26|158.16|157.36|159.12|158.32|158.03|157.23|453
1746716100000|2025-05-08 14:55:00|158.18|157.38|157.54|156.74|158.23|157.43|157.26|156.46|469
1746716400000|2025-05-08 15:00:00|157.55|156.75|157.56|156.76|158.13|157.33|157.4|156.6|512
1746716700000|2025-05-08 15:05:00|157.55|156.75|158.45|157.65|158.45|157.65|157.47|156.67|402
1746717000000|2025-05-08 15:10:00|158.44|157.64|158.79|157.99|158.83|158.03|158.3|157.5|259
1746717300000|2025-05-08 15:15:00|158.75|157.95|158.74|157.94|158.81|158.01|158.53|157.73|157
1746717600000|2025-05-08 15:20:00|158.76|157.96|159.65|158.85|160|159.2|158.45|157.65|455
1746717900000|2025-05-08 15:25:00|159.68|158.88|160.29|159.49|161.01|160.21|159.63|158.83|628
1746718200000|2025-05-08 15:30:00|160.28|159.48|160.01|159.21|160.51|159.71|159.57|158.77|572
1746718500000|2025-05-08 15:35:00|160.02|159.22|160.8|160|160.8|160|159.89|159.09|350
1746718800000|2025-05-08 15:40:00|160.79|159.99|162.06|161.26|163.44|162.64|160.73|159.93|778
1746719100000|2025-05-08 15:45:00|162.1|161.3|162.16|161.36|162.64|161.84|161.56|160.76|598
1746719400000|2025-05-08 15:50:00|162.14|161.34|160.44|159.64|162.46|161.66|160.37|159.57|634
1746719700000|2025-05-08 15:55:00|160.43|159.63|160.69|159.89|160.71|159.91|160.01|159.21|450
1746720000000|2025-05-08 16:00:00|160.71|159.91|160|159.2|161.19|160.39|159.89|159.09|623
1746720300000|2025-05-08 16:05:00|159.99|159.19|160.64|159.84|160.84|160.04|159.99|159.19|713
1746720600000|2025-05-08 16:10:00|160.63|159.83|160.92|160.12|161|160.2|160.57|159.77|444
1746720900000|2025-05-08 16:15:00|160.93|160.13|161.08|160.28|161.48|160.68|160.93|160.13|482
1746721200000|2025-05-08 16:20:00|161.07|160.27|160.58|159.78|161.26|160.46|160.49|159.69|506
1746721500000|2025-05-08 16:25:00|160.57|159.77|160.01|159.21|160.61|159.81|159.96|159.16|606
1746721800000|2025-05-08 16:30:00|160|159.2|160.48|159.68|160.49|159.69|159.91|159.11|710
1746722100000|2025-05-08 16:35:00|160.46|159.66|160.76|159.96|160.87|160.07|160.42|159.62|426
1746722400000|2025-05-08 16:40:00|160.77|159.97|160.75|159.95|160.78|159.98|160.51|159.71|283
1746722700000|2025-05-08 16:45:00|160.73|159.93|160.67|159.87|160.75|159.95|160.31|159.51|377
1746723000000|2025-05-08 16:50:00|160.68|159.88|160.58|159.78|160.77|159.97|160.48|159.68|294
1746723300000|2025-05-08 16:55:00|160.59|159.79|160.4|159.6|160.62|159.82|160.33|159.53|232
1746723600000|2025-05-08 17:00:00|160.41|159.61|160.01|159.21|160.48|159.68|159.96|159.16|363
1746723900000|2025-05-08 17:05:00|160|159.2|159.97|159.17|160.4|159.6|159.79|158.99|468
1746724200000|2025-05-08 17:10:00|159.96|159.16|160.05|159.25|160.16|159.36|159.93|159.13|270
1746724500000|2025-05-08 17:15:00|160.06|159.26|160.48|159.68|160.54|159.74|160.05|159.25|241
1746724800000|2025-05-08 17:20:00|160.47|159.67|160.44|159.64|160.54|159.74|160.3|159.5|205
1746725100000|2025-05-08 17:25:00|160.43|159.63|160.41|159.61|160.65|159.85|160.31|159.51|298
1746725400000|2025-05-08 17:30:00|160.42|159.62|159.87|159.07|160.53|159.73|159.87|159.07|324
1746725700000|2025-05-08 17:35:00|159.84|159.04|159.66|158.86|159.89|159.09|159.57|158.77|512
1746726000000|2025-05-08 17:40:00|159.65|158.85|159.4|158.6|159.7|158.9|159.39|158.59|392
1746726300000|2025-05-08 17:45:00|159.39|158.59|159.2|158.4|159.45|158.65|159.01|158.21|446
1746726600000|2025-05-08 17:50:00|159.22|158.42|159.56|158.76|159.57|158.77|159.2|158.4|464
1746726900000|2025-05-08 17:55:00|159.55|158.75|159.15|158.35|159.64|158.84|159.12|158.32|370
1746727200000|2025-05-08 18:00:00|159.14|158.34|159.45|158.65|159.63|158.83|159.14|158.34|279
1746727500000|2025-05-08 18:05:00|159.44|158.64|160.05|159.25|160.08|159.28|159.43|158.63|243
1746727800000|2025-05-08 18:10:00|160.06|159.26|159.97|159.17|160.3|159.5|159.93|159.13|228
1746728100000|2025-05-08 18:15:00|159.96|159.16|160.43|159.63|160.43|159.63|159.94|159.14|193
1746728400000|2025-05-08 18:20:00|160.45|159.65|160.53|159.73|160.64|159.84|160.41|159.61|207
1746728700000|2025-05-08 18:25:00|160.52|159.72|160.59|159.79|160.6|159.8|160.44|159.64|199
1746729000000|2025-05-08 18:30:00|160.57|159.77|160.56|159.76|160.81|160.01|160.54|159.74|242
1746729300000|2025-05-08 18:35:00|160.57|159.77|160.78|159.98|160.78|159.98|160.53|159.73|224
1746729600000|2025-05-08 18:40:00|160.76|159.96|160.55|159.75|160.78|159.98|160.43|159.63|233
1746729900000|2025-05-08 18:45:00|160.54|159.74|160.64|159.84|160.66|159.86|160.43|159.63|275
1746730200000|2025-05-08 18:50:00|160.63|159.83|160.42|159.62|160.64|159.84|160.37|159.57|150
1746730500000|2025-05-08 18:55:00|160.43|159.63|160.43|159.63|160.54|159.74|160.27|159.47|141
1746730800000|2025-05-08 19:00:00|160.4|159.6|160.53|159.73|160.58|159.78|160.28|159.48|185
1746731100000|2025-05-08 19:05:00|160.51|159.71|160.49|159.69|160.58|159.78|160.34|159.54|169
1746731400000|2025-05-08 19:10:00|160.48|159.68|160.37|159.57|160.7|159.9|160.36|159.56|136
1746731700000|2025-05-08 19:15:00|160.34|159.54|160.48|159.68|160.49|159.69|160.31|159.51|229
1746732000000|2025-05-08 19:20:00|160.46|159.66|160.55|159.75|161.1|160.3|160.44|159.64|417
1746732300000|2025-05-08 19:25:00|160.52|159.72|160.65|159.85|160.76|159.96|160.49|159.69|224
1746732600000|2025-05-08 19:30:00|160.64|159.84|160.52|159.72|160.68|159.88|160.51|159.71|191
1746732900000|2025-05-08 19:35:00|160.51|159.71|160.45|159.65|160.57|159.77|160.23|159.43|211
1746733200000|2025-05-08 19:40:00|160.44|159.64|160.41|159.61|160.46|159.66|160.34|159.54|108
1746733500000|2025-05-08 19:45:00|160.42|159.62|160.56|159.76|160.59|159.79|160.25|159.45|197
1746733800000|2025-05-08 19:50:00|160.55|159.75|160.74|159.94|160.79|159.99|160.37|159.57|447
1746734100000|2025-05-08 19:55:00|160.72|159.92|160.95|160.15|160.95|160.15|160.4|159.6|456
1746734400000|2025-05-08 20:00:00|160.97|160.17|161.25|160.45|161.34|160.54|160.95|160.15|347
1746734700000|2025-05-08 20:05:00|161.26|160.46|161.46|160.66|161.77|160.97|161.23|160.43|470
1746735000000|2025-05-08 20:10:00|161.45|160.65|160.52|159.72|161.46|160.66|160.51|159.71|297
1746735300000|2025-05-08 20:15:00|160.51|159.71|160.82|160.02|160.88|160.08|160.31|159.51|312
1746735600000|2025-05-08 20:20:00|160.81|160.01|160.85|160.05|160.89|160.09|160.71|159.91|293
1746735900000|2025-05-08 20:25:00|160.86|160.06|161.23|160.43|161.27|160.47|160.86|160.06|171
1746736200000|2025-05-08 20:30:00|161.22|160.42|161.42|160.62|161.62|160.82|161.11|160.31|408
1746736500000|2025-05-08 20:35:00|161.45|160.65|162.2|161.4|162.26|161.46|161.15|160.35|385
1746736800000|2025-05-08 20:40:00|162.19|161.39|162.17|161.37|162.67|161.87|161.97|161.17|264
1746737100000|2025-05-08 20:45:00|162.14|161.34|162.51|161.71|162.61|161.81|161.89|161.09|179
1746737400000|2025-05-08 20:50:00|162.5|161.7|162.93|162.13|163.23|162.43|162.5|161.7|488
1746737700000|2025-05-08 20:55:00|162.94|162.14|163.23|162.43|163.71|162.91|162.69|161.89|480
1746738000000|2025-05-08 21:00:00|163.24|162.44|162.1|161.3|163.28|162.48|161.99|161.19|571
1746738300000|2025-05-08 21:05:00|162.15|161.35|161.75|160.95|162.17|161.37|161.39|160.59|593
1746738600000|2025-05-08 21:10:00|161.73|160.93|162.39|161.59|162.43|161.63|161.72|160.92|468
1746738900000|2025-05-08 21:15:00|162.4|161.6|163.07|162.27|163.71|162.91|162.24|161.44|661
1746739200000|2025-05-08 21:20:00|163.06|162.26|163.48|162.68|164.27|163.47|163.04|162.24|685
1746739500000|2025-05-08 21:25:00|163.47|162.67|162.41|161.61|163.5|162.7|162.3|161.5|457
1746739800000|2025-05-08 21:30:00|162.4|161.6|162.25|161.45|162.93|162.13|162.17|161.37|515
1746740100000|2025-05-08 21:35:00|162.23|161.43|161.67|160.87|162.33|161.53|161.65|160.85|489
1746740400000|2025-05-08 21:40:00|161.65|160.85|161.24|160.44|162.02|161.22|160.9|160.1|445
1746740700000|2025-05-08 21:45:00|161.27|160.47|161.28|160.48|161.98|161.18|161.27|160.47|589
1746741000000|2025-05-08 21:50:00|161.29|160.49|160.71|159.91|161.3|160.5|160.69|159.89|459
1746741300000|2025-05-08 21:55:00|160.7|159.9|161.35|160.55|161.38|160.58|160.7|159.9|438
1746741600000|2025-05-08 22:00:00|161.36|160.56|161.29|160.49|161.49|160.69|161|160.2|411
1746741900000|2025-05-08 22:05:00|161.32|160.52|161.08|160.28|161.78|160.98|161.06|160.26|245
1746742200000|2025-05-08 22:10:00|161.09|160.29|161.17|160.37|161.39|160.59|160.83|160.03|235
1746742500000|2025-05-08 22:15:00|161.18|160.38|161.52|160.72|161.9|161.1|161.13|160.33|262
1746742800000|2025-05-08 22:20:00|161.51|160.71|161.57|160.77|161.65|160.85|161.41|160.61|474
1746743100000|2025-05-08 22:25:00|161.58|160.78|161.64|160.84|161.69|160.89|161.4|160.6|390
1746743400000|2025-05-08 22:30:00|161.65|160.85|161.27|160.47|161.65|160.85|161.13|160.33|374
1746743700000|2025-05-08 22:35:00|161.25|160.45|161.49|160.69|161.6|160.8|161.25|160.45|469
1746744000000|2025-05-08 22:40:00|161.5|160.7|162.02|161.22|162.02|161.22|161.4|160.6|381
1746744300000|2025-05-08 22:45:00|162.01|161.21|161.68|160.88|162.05|161.25|161.63|160.83|414
1746744600000|2025-05-08 22:50:00|161.66|160.86|161.73|160.93|161.74|160.94|161.42|160.62|413
1746744900000|2025-05-08 22:55:00|161.75|160.95|161.84|161.04|161.89|161.09|161.7|160.9|375
1746745200000|2025-05-08 23:00:00|161.82|161.02|161.59|160.79|161.95|161.15|161.54|160.74|512
1746745500000|2025-05-08 23:05:00|161.58|160.78|162.06|161.26|162.06|161.26|161.52|160.72|488
1746745800000|2025-05-08 23:10:00|162.04|161.24|162.57|161.77|162.61|161.81|162.03|161.23|419
1746746100000|2025-05-08 23:15:00|162.58|161.78|163.17|162.37|163.33|162.53|162.55|161.75|366
1746746400000|2025-05-08 23:20:00|163.18|162.38|163.13|162.33|163.4|162.6|163.07|162.27|331
1746746700000|2025-05-08 23:25:00|163.14|162.34|163.09|162.29|163.27|162.47|162.96|162.16|401
1746747000000|2025-05-08 23:30:00|163.08|162.28|163.27|162.47|163.33|162.53|162.98|162.18|460
1746747300000|2025-05-08 23:35:00|163.26|162.46|163.65|162.85|163.84|163.04|163.26|162.46|467
1746747600000|2025-05-08 23:40:00|163.64|162.84|164.08|163.28|164.1|163.3|163.63|162.83|304
1746747900000|2025-05-08 23:45:00|164.05|163.25|163.82|163.02|164.36|163.56|163.78|162.98|300
1746748200000|2025-05-08 23:50:00|163.79|162.99|163.93|163.13|163.99|163.19|163.69|162.89|414
1746748500000|2025-05-08 23:55:00|163.94|163.14|164.82|164.02|164.87|164.07|163.92|163.12|367
1746748800000|2025-05-09 00:00:00|164.81|164.01|164.29|163.49|164.82|164.02|163.83|163.03|277
1746749100000|2025-05-09 00:05:00|164.32|163.52|164.1|163.3|164.33|163.53|163.84|163.04|422
1746749400000|2025-05-09 00:10:00|164.14|163.34|164.05|163.25|164.18|163.38|163.72|162.92|343
1746749700000|2025-05-09 00:15:00|164.03|163.23|164.5|163.7|164.53|163.73|163.85|163.05|437
1746750000000|2025-05-09 00:20:00|164.48|163.68|163.84|163.04|164.73|163.93|163.78|162.98|501
1746750300000|2025-05-09 00:25:00|163.86|163.06|163.44|162.64|163.86|163.06|163.42|162.62|408
1746750600000|2025-05-09 00:30:00|163.4|162.6|162.96|162.16|163.6|162.8|162.94|162.14|458
1746750900000|2025-05-09 00:35:00|162.97|162.17|163.19|162.39|163.29|162.49|162.76|161.96|477
1746751200000|2025-05-09 00:40:00|163.21|162.41|163.19|162.39|163.25|162.45|162.91|162.11|485
1746751500000|2025-05-09 00:45:00|163.2|162.4|163.1|162.3|163.25|162.45|162.95|162.15|362
1746751800000|2025-05-09 00:50:00|163.09|162.29|163.09|162.29|163.45|162.65|162.96|162.16|351
1746752100000|2025-05-09 00:55:00|163.07|162.27|162.82|162.02|163.22|162.42|162.81|162.01|463
1746752400000|2025-05-09 01:00:00|162.81|162.01|162.54|161.74|162.84|162.04|162.49|161.69|559
1746752700000|2025-05-09 01:05:00|162.53|161.73|163|162.2|163.17|162.37|162.51|161.71|421
1746753000000|2025-05-09 01:10:00|163.01|162.21|163.36|162.56|163.4|162.6|162.87|162.07|557
1746753300000|2025-05-09 01:15:00|163.37|162.57|163.55|162.75|164|163.2|163.3|162.5|648
1746753600000|2025-05-09 01:20:00|163.56|162.76|162.82|162.02|163.58|162.78|162.75|161.95|599
1746753900000|2025-05-09 01:25:00|162.83|162.03|163.05|162.25|163.11|162.31|162.6|161.8|382
1746754200000|2025-05-09 01:30:00|163.03|162.23|162.93|162.13|163.23|162.43|162.72|161.92|392
1746754500000|2025-05-09 01:35:00|162.92|162.12|162.89|162.09|163.38|162.58|162.72|161.92|441
1746754800000|2025-05-09 01:40:00|162.88|162.08|163.35|162.55|163.37|162.57|162.85|162.05|347
1746755100000|2025-05-09 01:45:00|163.34|162.54|163.49|162.69|163.52|162.72|163.09|162.29|372
1746755400000|2025-05-09 01:50:00|163.52|162.72|163.74|162.94|163.78|162.98|163.45|162.65|317
1746755700000|2025-05-09 01:55:00|163.73|162.93|163.97|163.17|164|163.2|163.72|162.92|355
1746756000000|2025-05-09 02:00:00|163.95|163.15|163.72|162.92|163.99|163.19|163.43|162.63|224
1746756300000|2025-05-09 02:05:00|163.73|162.93|163.75|162.95|163.87|163.07|163.57|162.77|439
1746756600000|2025-05-09 02:10:00|163.74|162.94|163.47|162.67|163.87|163.07|163.45|162.65|267
1746756900000|2025-05-09 02:15:00|163.48|162.68|163.43|162.63|163.86|163.06|163.36|162.56|412
1746757200000|2025-05-09 02:20:00|163.44|162.64|162.89|162.09|163.47|162.67|162.89|162.09|383
1746757500000|2025-05-09 02:25:00|162.87|162.07|162.85|162.05|163.07|162.27|162.84|162.04|306
1746757800000|2025-05-09 02:30:00|162.83|162.03|162.8|162|162.93|162.13|162.65|161.85|399
1746758100000|2025-05-09 02:35:00|162.79|161.99|162.98|162.18|163.08|162.28|162.72|161.92|273
1746758400000|2025-05-09 02:40:00|162.96|162.16|163.01|162.21|163.08|162.28|162.87|162.07|320
1746758700000|2025-05-09 02:45:00|163.03|162.23|163.22|162.42|163.36|162.56|162.94|162.14|386
1746759000000|2025-05-09 02:50:00|163.23|162.43|162.94|162.14|163.48|162.68|162.83|162.03|379
1746759300000|2025-05-09 02:55:00|162.98|162.18|162.84|162.04|163.11|162.31|162.75|161.95|350
1746759600000|2025-05-09 03:00:00|162.83|162.03|162.59|161.79|162.99|162.19|162.56|161.76|518
1746759900000|2025-05-09 03:05:00|162.56|161.76|163.32|162.52|163.35|162.55|162.55|161.75|511
1746760200000|2025-05-09 03:10:00|163.31|162.51|163.45|162.65|163.68|162.88|163.31|162.51|641
1746760500000|2025-05-09 03:15:00|163.43|162.63|163.23|162.43|163.71|162.91|163.21|162.41|519
1746760800000|2025-05-09 03:20:00|163.22|162.42|163.51|162.71|163.67|162.87|163.22|162.42|536
1746761100000|2025-05-09 03:25:00|163.5|162.7|163.25|162.45|163.51|162.71|163.22|162.42|393
1746761400000|2025-05-09 03:30:00|163.26|162.46|162.82|162.02|163.26|162.46|162.76|161.96|466
1746761700000|2025-05-09 03:35:00|162.79|161.99|162.62|161.82|162.81|162.01|162.55|161.75|457
1746762000000|2025-05-09 03:40:00|162.59|161.79|162.24|161.44|162.64|161.84|162.21|161.41|501
1746762300000|2025-05-09 03:45:00|162.22|161.42|162.45|161.65|162.56|161.76|162.17|161.37|491
1746762600000|2025-05-09 03:50:00|162.43|161.63|162.27|161.47|162.62|161.82|162.27|161.47|374
1746762900000|2025-05-09 03:55:00|162.26|161.46|161.82|161.02|162.3|161.5|161.82|161.02|555
1746763200000|2025-05-09 04:00:00|161.83|161.03|161.77|160.97|161.87|161.07|161.58|160.78|510
1746763500000|2025-05-09 04:05:00|161.75|160.95|162.11|161.31|162.11|161.31|161.7|160.9|500
1746763800000|2025-05-09 04:10:00|162.09|161.29|162.29|161.49|162.37|161.57|161.92|161.12|356
1746764100000|2025-05-09 04:15:00|162.28|161.48|162.08|161.28|162.41|161.61|161.93|161.13|312
1746764400000|2025-05-09 04:20:00|162.09|161.29|161.82|161.02|162.16|161.36|161.77|160.97|424
1746764700000|2025-05-09 04:25:00|161.83|161.03|161.92|161.12|162|161.2|161.81|161.01|347
1746765000000|2025-05-09 04:30:00|161.93|161.13|161.87|161.07|161.96|161.16|161.68|160.88|256
1746765300000|2025-05-09 04:35:00|161.85|161.05|161.89|161.09|161.92|161.12|161.56|160.76|345
1746765600000|2025-05-09 04:40:00|161.88|161.08|162.16|161.36|162.16|161.36|161.87|161.07|349
1746765900000|2025-05-09 04:45:00|162.15|161.35|162.29|161.49|162.38|161.58|162.11|161.31|342
1746766200000|2025-05-09 04:50:00|162.27|161.47|162.22|161.42|162.34|161.54|162.1|161.3|266
1746766500000|2025-05-09 04:55:00|162.21|161.41|162.26|161.46|162.28|161.48|162.05|161.25|271
1746766800000|2025-05-09 05:00:00|162.23|161.43|162.49|161.69|162.52|161.72|162.19|161.39|344
1746767100000|2025-05-09 05:05:00|162.48|161.68|162.76|161.96|162.79|161.99|162.41|161.61|357
1746767400000|2025-05-09 05:10:00|162.74|161.94|162.63|161.83|162.8|162|162.51|161.71|363
1746767700000|2025-05-09 05:15:00|162.62|161.82|163.1|162.3|163.23|162.43|162.56|161.76|451
1746768000000|2025-05-09 05:20:00|163.12|162.32|162.89|162.09|163.22|162.42|162.88|162.08|273
1746768300000|2025-05-09 05:25:00|162.88|162.08|163.04|162.24|163.06|162.26|162.74|161.94|307
1746768600000|2025-05-09 05:30:00|163.03|162.23|163.01|162.21|163.16|162.36|162.72|161.92|400
1746768900000|2025-05-09 05:35:00|162.99|162.19|163.09|162.29|163.21|162.41|162.94|162.14|406
1746769200000|2025-05-09 05:40:00|163.07|162.27|163.09|162.29|163.11|162.31|162.92|162.12|235
1746769500000|2025-05-09 05:45:00|163.07|162.27|163.06|162.26|163.18|162.38|162.9|162.1|278
1746769800000|2025-05-09 05:50:00|163.04|162.24|163.11|162.31|163.11|162.31|162.89|162.09|313
1746770100000|2025-05-09 05:55:00|163.09|162.29|163.21|162.41|163.21|162.41|162.99|162.19|230
1746770400000|2025-05-09 06:00:00|163.2|162.4|163.16|162.36|163.34|162.54|162.99|162.19|414
1746770700000|2025-05-09 06:05:00|163.15|162.35|163.02|162.22|163.25|162.45|163|162.2|309
1746771000000|2025-05-09 06:10:00|163.01|162.21|162.92|162.12|163.19|162.39|162.86|162.06|342
1746771300000|2025-05-09 06:15:00|162.93|162.13|163.62|162.82|163.73|162.93|162.9|162.1|573
1746771600000|2025-05-09 06:20:00|163.61|162.81|163.71|162.91|163.79|162.99|163.61|162.81|336
1746771900000|2025-05-09 06:25:00|163.73|162.93|163.48|162.68|163.93|163.13|163.35|162.55|470
1746772200000|2025-05-09 06:30:00|163.47|162.67|163.76|162.96|164.03|163.23|163.45|162.65|615
1746772500000|2025-05-09 06:35:00|163.75|162.95|163.79|162.99|163.91|163.11|163.71|162.91|320
1746772800000|2025-05-09 06:40:00|163.77|162.97|164.01|163.21|164.03|163.23|163.56|162.76|380
1746773100000|2025-05-09 06:45:00|164|163.2|164.13|163.33|164.15|163.35|163.74|162.94|289
1746773400000|2025-05-09 06:50:00|164.14|163.34|164.42|163.62|164.48|163.68|164.12|163.32|180
1746773700000|2025-05-09 06:55:00|164.41|163.61|164.66|163.86|164.69|163.89|164.4|163.6|235
1746774000000|2025-05-09 07:00:00|164.65|163.85|165.06|164.26|165.06|164.26|164.56|163.76|626
1746774300000|2025-05-09 07:05:00|165.09|164.29|165.15|164.35|165.33|164.53|165.01|164.21|690
1746774600000|2025-05-09 07:10:00|165.13|164.33|165.07|164.27|165.2|164.4|164.93|164.13|562
1746774900000|2025-05-09 07:15:00|165.1|164.3|165.54|164.74|165.92|165.12|164.74|163.94|597
1746775200000|2025-05-09 07:20:00|165.53|164.73|165.91|165.11|166.11|165.31|165.04|164.24|595
1746775500000|2025-05-09 07:25:00|165.92|165.12|165.5|164.7|165.93|165.13|165.24|164.44|424
1746775800000|2025-05-09 07:30:00|165.58|164.78|165.3|164.5|165.58|164.78|164.97|164.17|511
1746776100000|2025-05-09 07:35:00|165.32|164.52|165.44|164.64|165.51|164.71|165.23|164.43|406
1746776400000|2025-05-09 07:40:00|165.42|164.62|166.03|165.23|166.7|165.9|165.31|164.51|578
1746776700000|2025-05-09 07:45:00|166.02|165.22|167.04|166.24|167.25|166.45|165.9|165.1|633
1746777000000|2025-05-09 07:50:00|167.05|166.25|165.99|165.19|167.15|166.35|165.68|164.88|606
1746777300000|2025-05-09 07:55:00|165.97|165.17|165.56|164.76|165.99|165.19|165.31|164.51|458
1746777600000|2025-05-09 08:00:00|165.55|164.75|165.85|165.05|165.97|165.17|165.36|164.56|418
1746777900000|2025-05-09 08:05:00|165.83|165.03|166.77|165.97|166.8|166|165.81|165.01|392
1746778200000|2025-05-09 08:10:00|166.78|165.98|166.78|165.98|167.55|166.75|166.27|165.47|512
1746778500000|2025-05-09 08:15:00|166.79|165.99|166.98|166.18|167.02|166.22|166.64|165.84|596
1746778800000|2025-05-09 08:20:00|166.97|166.17|168.11|167.31|168.11|167.31|166.97|166.17|475
1746779100000|2025-05-09 08:25:00|168.13|167.33|168.51|167.71|169.3|168.5|168.04|167.24|569
1746779400000|2025-05-09 08:30:00|168.54|167.74|169.99|169.19|170.2|169.4|168.52|167.72|693
1746779700000|2025-05-09 08:35:00|170|169.2|168.25|167.45|170.16|169.36|168.24|167.44|756
1746780000000|2025-05-09 08:40:00|168.23|167.43|165.82|165.02|168.48|167.68|165.4|164.6|886
1746780300000|2025-05-09 08:45:00|165.83|165.03|167.3|166.5|167.89|167.09|165.76|164.96|724
1746780600000|2025-05-09 08:50:00|167.31|166.51|166.94|166.14|167.59|166.79|166.94|166.14|607
1746780900000|2025-05-09 08:55:00|166.98|166.18|166.8|166|167.02|166.22|166.35|165.55|673
1746781200000|2025-05-09 09:00:00|166.81|166.01|167.78|166.98|167.81|167.01|166.7|165.9|646
1746781500000|2025-05-09 09:05:00|167.79|166.99|166.72|165.92|168.3|167.5|166.72|165.92|657
1746781800000|2025-05-09 09:10:00|166.74|165.94|166.12|165.32|166.87|166.07|165.58|164.78|835
1746782100000|2025-05-09 09:15:00|166.15|165.35|166.4|165.6|166.49|165.69|165.45|164.65|833
1746782400000|2025-05-09 09:20:00|166.42|165.62|166.26|165.46|166.69|165.89|166|165.2|817
1746782700000|2025-05-09 09:25:00|166.23|165.43|165.21|164.41|166.33|165.53|164.74|163.94|814
1746783000000|2025-05-09 09:30:00|165.23|164.43|166.42|165.62|166.45|165.65|165.16|164.36|766
1746783300000|2025-05-09 09:35:00|166.41|165.61|166.49|165.69|166.58|165.78|165.87|165.07|477
1746783600000|2025-05-09 09:40:00|166.47|165.67|166.22|165.42|166.6|165.8|166.02|165.22|495
1746783900000|2025-05-09 09:45:00|166.21|165.41|166.25|165.45|166.6|165.8|166.15|165.35|482
1746784200000|2025-05-09 09:50:00|166.24|165.44|166.29|165.49|166.33|165.53|165.82|165.02|630
1746784500000|2025-05-09 09:55:00|166.27|165.47|166.82|166.02|166.91|166.11|166.27|165.47|460
1746784800000|2025-05-09 10:00:00|166.83|166.03|166.94|166.14|167.17|166.37|166.56|165.76|456
1746785100000|2025-05-09 10:05:00|166.93|166.13|167.95|167.15|168.18|167.38|166.79|165.99|460
1746785400000|2025-05-09 10:10:00|167.94|167.14|168.83|168.03|169.01|168.21|167.92|167.12|394
1746785700000|2025-05-09 10:15:00|168.85|168.05|168.12|167.32|168.94|168.14|168.12|167.32|300
1746786000000|2025-05-09 10:20:00|168.11|167.31|167.97|167.17|168.11|167.31|167.46|166.66|232
1746786300000|2025-05-09 10:25:00|168.03|167.23|168.03|167.23|168.17|167.37|167.7|166.9|396
1746786600000|2025-05-09 10:30:00|168.04|167.24|167.89|167.09|168.28|167.48|167.73|166.93|546
1746786900000|2025-05-09 10:35:00|167.88|167.08|168.77|167.97|168.86|168.06|167.74|166.94|666
1746787200000|2025-05-09 10:40:00|168.76|167.96|169.56|168.76|169.61|168.81|168.74|167.94|491
1746787500000|2025-05-09 10:45:00|169.57|168.77|170.61|169.81|170.7|169.9|169.54|168.74|678
1746787800000|2025-05-09 10:50:00|170.62|169.82|171.93|171.13|171.93|171.13|170.4|169.6|514
1746788100000|2025-05-09 10:55:00|171.92|171.12|174.28|173.48|174.92|174.12|171.92|171.12|770
1746788400000|2025-05-09 11:00:00|174.29|173.49|173.32|172.52|174.6|173.8|173.32|172.52|690
1746788700000|2025-05-09 11:05:00|173.35|172.55|174.9|174.1|175.06|174.26|172.93|172.13|786
1746789000000|2025-05-09 11:10:00|174.89|174.09|173.95|173.15|175.18|174.38|173.67|172.87|515
1746789300000|2025-05-09 11:15:00|173.96|173.16|175.12|174.32|175.43|174.63|173.87|173.07|492
1746789600000|2025-05-09 11:20:00|175.15|174.35|176.39|175.59|176.47|175.67|175.11|174.31|699
1746789900000|2025-05-09 11:25:00|176.4|175.6|172.76|171.96|176.42|175.62|171.71|170.91|848
1746790200000|2025-05-09 11:30:00|172.73|171.93|173.57|172.77|173.84|173.04|172.42|171.62|886
1746790500000|2025-05-09 11:35:00|173.58|172.78|173.86|173.06|173.88|173.08|172.79|171.99|803
1746790800000|2025-05-09 11:40:00|173.84|173.04|174.81|174.01|174.99|174.19|173.54|172.74|692
1746791100000|2025-05-09 11:45:00|174.73|173.93|174.04|173.24|175|174.2|174.01|173.21|666
1746791400000|2025-05-09 11:50:00|174.02|173.22|173.22|172.42|174.11|173.31|173.09|172.29|572
1746791700000|2025-05-09 11:55:00|173.21|172.41|172.79|171.99|173.54|172.74|172.59|171.79|492
1746792000000|2025-05-09 12:00:00|172.8|172|171.27|170.47|172.8|172|171.12|170.32|619
1746792300000|2025-05-09 12:05:00|171.25|170.45|170.77|169.97|171.96|171.16|170.54|169.74|741
1746792600000|2025-05-09 12:10:00|170.78|169.98|171.21|170.41|171.3|170.5|170.09|169.29|587
1746792900000|2025-05-09 12:15:00|171.22|170.42|171.77|170.97|171.8|171|170.83|170.03|506
1746793200000|2025-05-09 12:20:00|171.76|170.96|172.23|171.43|172.23|171.43|171.74|170.94|246
1746793500000|2025-05-09 12:25:00|172.27|171.47|172.19|171.39|172.33|171.53|171.76|170.96|322
1746793800000|2025-05-09 12:30:00|172.17|171.37|173.18|172.38|173.18|172.38|172.03|171.23|449
1746794100000|2025-05-09 12:35:00|173.19|172.39|172.44|171.64|173.22|172.42|172.33|171.53|422
1746794400000|2025-05-09 12:40:00|172.42|171.62|172.46|171.66|172.75|171.95|172.3|171.5|337
1746794700000|2025-05-09 12:45:00|172.45|171.65|172.71|171.91|172.83|172.03|172.35|171.55|311
1746795000000|2025-05-09 12:50:00|172.7|171.9|172.68|171.88|172.84|172.04|172.39|171.59|360
1746795300000|2025-05-09 12:55:00|172.71|171.91|172.89|172.09|172.96|172.16|172.4|171.6|333
1746795600000|2025-05-09 13:00:00|172.88|172.08|173.13|172.33|173.26|172.46|172.73|171.93|336
1746795900000|2025-05-09 13:05:00|173.12|172.32|172.68|171.88|173.16|172.36|172.63|171.83|317
1746796200000|2025-05-09 13:10:00|172.69|171.89|172.51|171.71|172.83|172.03|172.48|171.68|277
1746796500000|2025-05-09 13:15:00|172.5|171.7|171.99|171.19|172.67|171.87|171.92|171.12|368
1746796800000|2025-05-09 13:20:00|171.98|171.18|171.74|170.94|171.99|171.19|171.66|170.86|269
1746797100000|2025-05-09 13:25:00|171.75|170.95|172.1|171.3|172.19|171.39|171.66|170.86|348
1746797400000|2025-05-09 13:30:00|172.11|171.31|172.61|171.81|172.68|171.88|171.32|170.52|692
1746797700000|2025-05-09 13:35:00|172.58|171.78|172.42|171.62|172.8|172|172|171.2|615
1746798000000|2025-05-09 13:40:00|172.41|171.61|172.57|171.77|172.8|172|171.96|171.16|618
1746798300000|2025-05-09 13:45:00|172.58|171.78|173.73|172.93|173.79|172.99|172.43|171.63|538
1746798600000|2025-05-09 13:50:00|173.74|172.94|173.51|172.71|173.76|172.96|172.93|172.13|609
1746798900000|2025-05-09 13:55:00|173.46|172.66|173.09|172.29|173.54|172.74|173.06|172.26|464
1746799200000|2025-05-09 14:00:00|173.1|172.3|172|171.2|173.1|172.3|171.81|171.01|687
1746799500000|2025-05-09 14:05:00|172.03|171.23|171.45|170.65|172.08|171.28|171.38|170.58|606
1746799800000|2025-05-09 14:10:00|171.44|170.64|172.09|171.29|172.09|171.29|171.39|170.59|312
1746800100000|2025-05-09 14:15:00|172.08|171.28|171.05|170.25|172.15|171.35|171.01|170.21|439
1746800400000|2025-05-09 14:20:00|171.06|170.26|170.28|169.48|171.06|170.26|170.23|169.43|746
1746800700000|2025-05-09 14:25:00|170.27|169.47|169.13|168.33|170.27|169.47|169.06|168.26|681
1746801000000|2025-05-09 14:30:00|169.11|168.31|170.1|169.3|170.26|169.46|169.02|168.22|628
1746801300000|2025-05-09 14:35:00|170.11|169.31|168.36|167.56|170.22|169.42|167.96|167.16|705
1746801600000|2025-05-09 14:40:00|168.39|167.59|169.43|168.63|169.45|168.65|168.08|167.28|660
1746801900000|2025-05-09 14:45:00|169.44|168.64|168.99|168.19|169.59|168.79|168.14|167.34|570
1746802200000|2025-05-09 14:50:00|168.98|168.18|169.25|168.45|169.62|168.82|168.9|168.1|516
1746802500000|2025-05-09 14:55:00|169.26|168.46|169.78|168.98|169.89|169.09|169.24|168.44|371
1746802800000|2025-05-09 15:00:00|169.79|168.99|169.45|168.65|169.89|169.09|169.25|168.45|496
1746803100000|2025-05-09 15:05:00|169.46|168.66|169.87|169.07|170.03|169.23|169.45|168.65|393
1746803400000|2025-05-09 15:10:00|169.86|169.06|170.5|169.7|170.52|169.72|169.74|168.94|508
1746803700000|2025-05-09 15:15:00|170.49|169.69|170.53|169.73|170.73|169.93|170.4|169.6|341
1746804000000|2025-05-09 15:20:00|170.54|169.74|169.21|168.41|170.54|169.74|168.98|168.18|490
1746804300000|2025-05-09 15:25:00|169.22|168.42|169.74|168.94|169.82|169.02|168.97|168.17|480
1746804600000|2025-05-09 15:30:00|169.72|168.92|169.79|168.99|169.98|169.18|169.04|168.24|516
1746804900000|2025-05-09 15:35:00|169.8|169|169.92|169.12|170.4|169.6|169.75|168.95|523
1746805200000|2025-05-09 15:40:00|169.95|169.15|170.13|169.33|170.18|169.38|169.39|168.59|554
1746805500000|2025-05-09 15:45:00|170.12|169.32|170.09|169.29|170.35|169.55|169.7|168.9|539
1746805800000|2025-05-09 15:50:00|170.12|169.32|171.38|170.58|171.98|171.18|170.12|169.32|527
1746806100000|2025-05-09 15:55:00|171.39|170.59|171.18|170.38|171.65|170.85|171.06|170.26|442
1746806400000|2025-05-09 16:00:00|171.19|170.39|170.01|169.21|171.28|170.48|170.01|169.21|372
1746806700000|2025-05-09 16:05:00|170.02|169.22|169.17|168.37|170.09|169.29|169.06|168.26|614
1746807000000|2025-05-09 16:10:00|169.16|168.36|170.2|169.4|170.25|169.45|169.16|168.36|635
1746807300000|2025-05-09 16:15:00|170.21|169.41|170.49|169.69|170.55|169.75|169.75|168.95|641
1746807600000|2025-05-09 16:20:00|170.5|169.7|171.04|170.24|171.13|170.33|170.26|169.46|488
1746807900000|2025-05-09 16:25:00|171.05|170.25|170.44|169.64|171.07|170.27|170.44|169.64|366
1746808200000|2025-05-09 16:30:00|170.38|169.58|170.52|169.72|170.77|169.97|170.37|169.57|308
1746808500000|2025-05-09 16:35:00|170.51|169.71|170.45|169.65|171.13|170.33|170.41|169.61|437
1746808800000|2025-05-09 16:40:00|170.44|169.64|170.54|169.74|170.78|169.98|170.4|169.6|444
1746809100000|2025-05-09 16:45:00|170.56|169.76|170.07|169.27|170.85|170.05|169.99|169.19|458
1746809400000|2025-05-09 16:50:00|170.06|169.26|169.81|169.01|170.2|169.4|169.5|168.7|525
1746809700000|2025-05-09 16:55:00|169.82|169.02|169.42|168.62|169.92|169.12|169.19|168.39|351
1746810000000|2025-05-09 17:00:00|169.43|168.63|170.03|169.23|170.11|169.31|169.16|168.36|475
1746810300000|2025-05-09 17:05:00|170.04|169.24|171|170.2|171.17|170.37|169.93|169.13|541
1746810600000|2025-05-09 17:10:00|170.99|170.19|170.93|170.13|171.21|170.41|170.87|170.07|336
1746810900000|2025-05-09 17:15:00|170.94|170.14|171.97|171.17|171.97|171.17|170.92|170.12|408
1746811200000|2025-05-09 17:20:00|171.96|171.16|171.92|171.12|172.15|171.35|171.74|170.94|430
1746811500000|2025-05-09 17:25:00|171.91|171.11|172.35|171.55|172.35|171.55|171.78|170.98|362
1746811800000|2025-05-09 17:30:00|172.33|171.53|172.16|171.36|172.4|171.6|172|171.2|257
1746812100000|2025-05-09 17:35:00|172.17|171.37|171.79|170.99|172.31|171.51|171.77|170.97|270
1746812400000|2025-05-09 17:40:00|171.81|171.01|171.8|171|172.01|171.21|171.66|170.86|289
1746812700000|2025-05-09 17:45:00|171.81|171.01|172.19|171.39|172.42|171.62|171.8|171|298
1746813000000|2025-05-09 17:50:00|172.2|171.4|172.18|171.38|172.32|171.52|171.95|171.15|262
1746813300000|2025-05-09 17:55:00|172.17|171.37|172.36|171.56|172.36|171.56|172.05|171.25|199
1746813600000|2025-05-09 18:00:00|172.35|171.55|171.77|170.97|172.37|171.57|171.75|170.95|288
1746813900000|2025-05-09 18:05:00|171.78|170.98|172.11|171.31|172.26|171.46|171.78|170.98|214
1746814200000|2025-05-09 18:10:00|172.09|171.29|172.12|171.32|172.26|171.46|172.03|171.23|162
1746814500000|2025-05-09 18:15:00|172.13|171.33|172.31|171.51|172.32|171.52|171.74|170.94|316
1746814800000|2025-05-09 18:20:00|172.32|171.52|172.13|171.33|172.61|171.81|172.12|171.32|229
1746815100000|2025-05-09 18:25:00|172.14|171.34|172.26|171.46|172.39|171.59|172.14|171.34|183
1746815400000|2025-05-09 18:30:00|172.25|171.45|172.51|171.71|172.58|171.78|172.23|171.43|206
1746815700000|2025-05-09 18:35:00|172.5|171.7|172.3|171.5|172.55|171.75|172.26|171.46|212
1746816000000|2025-05-09 18:40:00|172.29|171.49|172.31|171.51|172.38|171.58|172.29|171.49|112
1746816300000|2025-05-09 18:45:00|172.32|171.52|172.65|171.85|172.81|172.01|172.27|171.47|132
1746816600000|2025-05-09 18:50:00|172.66|171.86|172.4|171.6|172.76|171.96|172.36|171.56|165
1746816900000|2025-05-09 18:55:00|172.44|171.64|172.17|171.37|172.51|171.71|172.16|171.36|130
1746817200000|2025-05-09 19:00:00|172.18|171.38|172.56|171.76|172.56|171.76|172.17|171.37|155
1746817500000|2025-05-09 19:05:00|172.53|171.73|172.8|172|172.88|172.08|172.53|171.73|154
1746817800000|2025-05-09 19:10:00|172.81|172.01|172.16|171.36|172.9|172.1|172.15|171.35|173
1746818100000|2025-05-09 19:15:00|172.15|171.35|171.67|170.87|172.17|171.37|171.5|170.7|373
1746818400000|2025-05-09 19:20:00|171.66|170.86|171.39|170.59|171.86|171.06|171.11|170.31|255
1746818700000|2025-05-09 19:25:00|171.38|170.58|171.88|171.08|171.88|171.08|171.38|170.58|182
1746819000000|2025-05-09 19:30:00|171.9|171.1|171.99|171.19|172.12|171.32|171.56|170.76|227
1746819300000|2025-05-09 19:35:00|172|171.2|171.94|171.14|172.05|171.25|171.74|170.94|162
1746819600000|2025-05-09 19:40:00|171.93|171.13|172.01|171.21|172.12|171.32|171.9|171.1|112
1746819900000|2025-05-09 19:45:00|172|171.2|171.78|170.98|172|171.2|171.71|170.91|213
1746820200000|2025-05-09 19:50:00|171.81|171.01|172.24|171.44|172.27|171.47|171.65|170.85|149
1746820500000|2025-05-09 19:55:00|172.23|171.43|172.26|171.46|172.26|171.46|172|171.2|159
1746820800000|2025-05-09 20:00:00|172.27|171.47|172.35|171.55|172.36|171.56|171.99|171.19|149
1746821100000|2025-05-09 20:05:00|172.36|171.56|172.37|171.57|172.39|171.59|172.18|171.38|160
1746821400000|2025-05-09 20:10:00|172.35|171.55|172.46|171.66|172.71|171.91|172.35|171.55|195
1746821700000|2025-05-09 20:15:00|172.45|171.65|172.78|171.98|172.83|172.03|172.44|171.64|151
1746822000000|2025-05-09 20:20:00|172.79|171.99|172.73|171.93|172.87|172.07|172.66|171.86|111
1746822300000|2025-05-09 20:25:00|172.72|171.92|172.94|172.14|172.94|172.14|172.68|171.88|43
1746822600000|2025-05-09 20:30:00|172.95|172.15|172.81|172.01|172.98|172.18|172.72|171.92|137
1746822900000|2025-05-09 20:35:00|172.83|172.03|172.67|171.87|172.83|172.03|172.53|171.73|133
1746823200000|2025-05-09 20:40:00|172.66|171.86|172.93|172.13|172.93|172.13|172.61|171.81|71
1746823500000|2025-05-09 20:45:00|172.91|172.11|172.9|172.1|172.93|172.13|172.64|171.84|119
1746823800000|2025-05-09 20:50:00|172.91|172.11|173.24|172.44|173.26|172.46|172.9|172.1|76
1746824100000|2025-05-09 20:55:00|173.23|172.43|173.17|172.37|173.36|172.56|173.17|172.37|95
1746860400000|2025-05-10 07:00:00|172.51|171.71|172.3|171.5|172.57|171.77|172.2|171.4|436
1746860700000|2025-05-10 07:05:00|172.29|171.49|172.64|171.84|172.7|171.9|172.29|171.49|260
1746861000000|2025-05-10 07:10:00|172.65|171.85|172.27|171.47|172.73|171.93|172.19|171.39|237
1746861300000|2025-05-10 07:15:00|172.28|171.48|172.28|171.48|172.42|171.62|172.11|171.31|213
1746861600000|2025-05-10 07:20:00|172.27|171.47|171.89|171.09|172.37|171.57|171.89|171.09|209
1746861900000|2025-05-10 07:25:00|171.88|171.08|171.88|171.08|171.91|171.11|171.69|170.89|167
1746862200000|2025-05-10 07:30:00|171.87|171.07|172.14|171.34|172.14|171.34|171.74|170.94|195
1746862500000|2025-05-10 07:35:00|172.21|171.41|172.06|171.26|172.25|171.45|171.81|171.01|247
1746862800000|2025-05-10 07:40:00|172.07|171.27|171.9|171.1|172.08|171.28|171.89|171.09|198
1746863100000|2025-05-10 07:45:00|171.91|171.11|171.94|171.14|171.94|171.14|171.82|171.02|92
1746863400000|2025-05-10 07:50:00|171.95|171.15|172.32|171.52|172.36|171.56|171.86|171.06|243
1746863700000|2025-05-10 07:55:00|172.33|171.53|172.75|171.95|172.89|172.09|172.3|171.5|495
1746864000000|2025-05-10 08:00:00|172.77|171.97|173.02|172.22|173.13|172.33|172.7|171.9|441
1746864300000|2025-05-10 08:05:00|173.03|172.23|173.19|172.39|173.65|172.85|172.99|172.19|481
1746864600000|2025-05-10 08:10:00|173.2|172.4|172.85|172.05|173.25|172.45|172.82|172.02|459
1746864900000|2025-05-10 08:15:00|172.83|172.03|172.77|171.97|173.07|172.27|172.47|171.67|291
1746865200000|2025-05-10 08:20:00|172.76|171.96|173.22|172.42|173.25|172.45|172.64|171.84|295
1746865500000|2025-05-10 08:25:00|173.24|172.44|173.51|172.71|173.51|172.71|173.09|172.29|208
1746865800000|2025-05-10 08:30:00|173.52|172.72|173.26|172.46|173.56|172.76|173.14|172.34|239
1746866100000|2025-05-10 08:35:00|173.28|172.48|173.5|172.7|173.77|172.97|173.16|172.36|208
1746866400000|2025-05-10 08:40:00|173.49|172.69|173.39|172.59|173.5|172.7|173.26|172.46|202
1746866700000|2025-05-10 08:45:00|173.4|172.6|172.79|171.99|173.42|172.62|172.79|171.99|165
1746867000000|2025-05-10 08:50:00|172.8|172|172.27|171.47|172.8|172|171.69|170.89|511
1746867300000|2025-05-10 08:55:00|172.26|171.46|172.03|171.23|172.37|171.57|171.74|170.94|250
1746867600000|2025-05-10 09:00:00|172.04|171.24|171.33|170.53|172.09|171.29|171.19|170.39|339
1746867900000|2025-05-10 09:05:00|171.32|170.52|171.25|170.45|171.7|170.9|171.02|170.22|439
1746868200000|2025-05-10 09:10:00|171.26|170.46|171.13|170.33|171.31|170.51|170.99|170.19|394
1746868500000|2025-05-10 09:15:00|171.14|170.34|171.5|170.7|171.5|170.7|171.06|170.26|306
1746868800000|2025-05-10 09:20:00|171.51|170.71|171.98|171.18|171.99|171.19|171.5|170.7|276
1746869100000|2025-05-10 09:25:00|171.99|171.19|171.76|170.96|172.11|171.31|171.7|170.9|294
1746869400000|2025-05-10 09:30:00|171.8|171|171.63|170.83|171.87|171.07|171.52|170.72|236
1746869700000|2025-05-10 09:35:00|171.64|170.84|172.19|171.39|172.2|171.4|171.64|170.84|257
1746870000000|2025-05-10 09:40:00|172.18|171.38|171.85|171.05|172.36|171.56|171.83|171.03|409
1746870300000|2025-05-10 09:45:00|171.84|171.04|172.13|171.33|172.28|171.48|171.84|171.04|162
1746870600000|2025-05-10 09:50:00|172.12|171.32|172.15|171.35|172.25|171.45|172.09|171.29|125
1746870900000|2025-05-10 09:55:00|172.14|171.34|172.06|171.26|172.22|171.42|171.98|171.18|132
1746871200000|2025-05-10 10:00:00|172.07|171.27|171.69|170.89|172.08|171.28|171.61|170.81|162
1746871500000|2025-05-10 10:05:00|171.67|170.87|171.91|171.11|172.01|171.21|171.62|170.82|180
1746871800000|2025-05-10 10:10:00|171.92|171.12|172.39|171.59|172.62|171.82|171.92|171.12|290
1746872100000|2025-05-10 10:15:00|172.41|171.61|172.13|171.33|172.53|171.73|171.85|171.05|307
1746872400000|2025-05-10 10:20:00|172.12|171.32|172.18|171.38|172.35|171.55|172.12|171.32|178
1746872700000|2025-05-10 10:25:00|172.23|171.43|171.8|171|172.28|171.48|171.77|170.97|133
1746873000000|2025-05-10 10:30:00|171.81|171.01|171.9|171.1|172.06|171.26|171.81|171.01|131
1746873300000|2025-05-10 10:35:00|171.92|171.12|171.72|170.92|172|171.2|171.65|170.85|449
1746873600000|2025-05-10 10:40:00|171.7|170.9|171.68|170.88|172.01|171.21|171.66|170.86|350
1746873900000|2025-05-10 10:45:00|171.7|170.9|171.86|171.06|171.96|171.16|171.37|170.57|357
1746874200000|2025-05-10 10:50:00|171.84|171.04|171.54|170.74|172.11|171.31|171.51|170.71|404
1746874500000|2025-05-10 10:55:00|171.55|170.75|170.71|169.91|171.63|170.83|170.71|169.91|403
1746874800000|2025-05-10 11:00:00|170.72|169.92|170.59|169.79|170.8|170|170.43|169.63|585
1746875100000|2025-05-10 11:05:00|170.6|169.8|170.82|170.02|170.86|170.06|170.5|169.7|379
1746875400000|2025-05-10 11:10:00|170.81|170.01|171.03|170.23|171.05|170.25|170.66|169.86|237
1746875700000|2025-05-10 11:15:00|171.02|170.22|170.43|169.63|171.04|170.24|170.33|169.53|257
1746876000000|2025-05-10 11:20:00|170.42|169.62|170.6|169.8|170.64|169.84|170.35|169.55|272
1746876300000|2025-05-10 11:25:00|170.61|169.81|170.36|169.56|170.67|169.87|170.35|169.55|264
1746876600000|2025-05-10 11:30:00|170.37|169.57|169.98|169.18|170.37|169.57|169.77|168.97|558
1746876900000|2025-05-10 11:35:00|169.97|169.17|169.79|168.99|170.05|169.25|169.55|168.75|515
1746877200000|2025-05-10 11:40:00|169.78|168.98|169.25|168.45|169.78|168.98|169.18|168.38|563
1746877500000|2025-05-10 11:45:00|169.26|168.46|169.62|168.82|169.73|168.93|169.24|168.44|500
1746877800000|2025-05-10 11:50:00|169.65|168.85|169.63|168.83|169.74|168.94|169.38|168.58|429
1746878100000|2025-05-10 11:55:00|169.62|168.82|169.33|168.53|169.63|168.83|169.29|168.49|439
1746878400000|2025-05-10 12:00:00|169.35|168.55|170.04|169.24|170.05|169.25|169.34|168.54|427
1746878700000|2025-05-10 12:05:00|170.05|169.25|170.14|169.34|170.19|169.39|170.02|169.22|253
1746879000000|2025-05-10 12:10:00|170.16|169.36|170.58|169.78|170.58|169.78|170.11|169.31|380
1746879300000|2025-05-10 12:15:00|170.56|169.76|170.62|169.82|170.7|169.9|170.37|169.57|337
1746879600000|2025-05-10 12:20:00|170.64|169.84|170.96|170.16|171.12|170.32|170.49|169.69|360
1746879900000|2025-05-10 12:25:00|170.97|170.17|170.95|170.15|171.14|170.34|170.8|170|408
1746880200000|2025-05-10 12:30:00|170.98|170.18|170.84|170.04|171.17|170.37|170.83|170.03|440
1746880500000|2025-05-10 12:35:00|170.86|170.06|170.67|169.87|170.93|170.13|170.61|169.81|412
1746880800000|2025-05-10 12:40:00|170.66|169.86|170.62|169.82|170.85|170.05|170.57|169.77|351
1746881100000|2025-05-10 12:45:00|170.65|169.85|170.91|170.11|171.15|170.35|170.56|169.76|460
1746881400000|2025-05-10 12:50:00|170.93|170.13|171.54|170.74|171.55|170.75|170.91|170.11|279
1746881700000|2025-05-10 12:55:00|171.55|170.75|171.5|170.7|171.65|170.85|171.35|170.55|209
1746882000000|2025-05-10 13:00:00|171.49|170.69|171.78|170.98|171.83|171.03|171.44|170.64|234
1746882300000|2025-05-10 13:05:00|171.79|170.99|171.75|170.95|171.79|170.99|171.73|170.93|111
1746882600000|2025-05-10 13:10:00|171.76|170.96|171.81|171.01|171.85|171.05|171.71|170.91|222
1746882900000|2025-05-10 13:15:00|171.8|171|171.46|170.66|171.85|171.05|171.32|170.52|355
1746883200000|2025-05-10 13:20:00|171.48|170.68|171.52|170.72|171.74|170.94|171.45|170.65|266
1746883500000|2025-05-10 13:25:00|171.51|170.71|171.78|170.98|171.94|171.14|171.48|170.68|277
1746883800000|2025-05-10 13:30:00|171.82|171.02|171.71|170.91|171.85|171.05|171.52|170.72|333
1746884100000|2025-05-10 13:35:00|171.73|170.93|171.55|170.75|171.73|170.93|171.43|170.63|259
1746884400000|2025-05-10 13:40:00|171.59|170.79|171.59|170.79|171.71|170.91|171.45|170.65|255
1746884700000|2025-05-10 13:45:00|171.62|170.82|171.96|171.16|171.96|171.16|171.51|170.71|498
1746885000000|2025-05-10 13:50:00|171.97|171.17|172.26|171.46|172.26|171.46|171.75|170.95|366
1746885300000|2025-05-10 13:55:00|172.27|171.47|172.08|171.28|172.27|171.47|171.92|171.12|435
1746885600000|2025-05-10 14:00:00|172.09|171.29|171.57|170.77|172.31|171.51|171.45|170.65|560
1746885900000|2025-05-10 14:05:00|171.59|170.79|171.42|170.62|171.62|170.82|171.33|170.53|557
1746886200000|2025-05-10 14:10:00|171.41|170.61|171.35|170.55|171.54|170.74|171.14|170.34|332
1746886500000|2025-05-10 14:15:00|171.34|170.54|170.78|169.98|171.43|170.63|170.7|169.9|475
1746886800000|2025-05-10 14:20:00|170.79|169.99|171.29|170.49|171.32|170.52|170.72|169.92|208
1746887100000|2025-05-10 14:25:00|171.32|170.52|171.12|170.32|171.32|170.52|170.99|170.19|238
1746887400000|2025-05-10 14:30:00|171.13|170.33|171.42|170.62|171.42|170.62|171.13|170.33|224
1746887700000|2025-05-10 14:35:00|171.41|170.61|171.52|170.72|171.7|170.9|171.41|170.61|218
1746888000000|2025-05-10 14:40:00|171.53|170.73|171.69|170.89|171.73|170.93|171.41|170.61|323
1746888300000|2025-05-10 14:45:00|171.67|170.87|171.81|171.01|172.11|171.31|171.65|170.85|502
1746888600000|2025-05-10 14:50:00|171.82|171.02|171.95|171.15|171.96|171.16|171.74|170.94|262
1746888900000|2025-05-10 14:55:00|171.94|171.14|171.95|171.15|171.97|171.17|171.78|170.98|161
1746889200000|2025-05-10 15:00:00|171.97|171.17|172.12|171.32|172.12|171.32|171.67|170.87|187
1746889500000|2025-05-10 15:05:00|172.11|171.31|171.96|171.16|172.12|171.32|171.79|170.99|320
1746889800000|2025-05-10 15:10:00|171.97|171.17|171.77|170.97|172.01|171.21|171.7|170.9|256
1746890100000|2025-05-10 15:15:00|171.78|170.98|171.65|170.85|171.88|171.08|171.43|170.63|375
1746890400000|2025-05-10 15:20:00|171.68|170.88|171.62|170.82|171.73|170.93|171.54|170.74|223
1746890700000|2025-05-10 15:25:00|171.61|170.81|171.69|170.89|171.7|170.9|171.5|170.7|280
1746891000000|2025-05-10 15:30:00|171.68|170.88|171.93|171.13|171.95|171.15|171.66|170.86|188
1746891300000|2025-05-10 15:35:00|171.92|171.12|171.76|170.96|171.95|171.15|171.4|170.6|436
1746891600000|2025-05-10 15:40:00|171.75|170.95|171.85|171.05|171.94|171.14|171.72|170.92|358
1746891900000|2025-05-10 15:45:00|171.84|171.04|171.73|170.93|172.12|171.32|171.69|170.89|316
1746892200000|2025-05-10 15:50:00|171.72|170.92|171.54|170.74|171.73|170.93|171.43|170.63|356
1746892500000|2025-05-10 15:55:00|171.52|170.72|171.44|170.64|171.56|170.76|171.31|170.51|245
1746892800000|2025-05-10 16:00:00|171.45|170.65|171.58|170.78|171.69|170.89|171.26|170.46|473
1746893100000|2025-05-10 16:05:00|171.6|170.8|171.53|170.73|171.7|170.9|171.36|170.56|327
1746893400000|2025-05-10 16:10:00|171.5|170.7|171.51|170.71|171.61|170.81|171.41|170.61|327
1746893700000|2025-05-10 16:15:00|171.52|170.72|171.92|171.12|172.46|171.66|171.47|170.67|526
1746894000000|2025-05-10 16:20:00|171.93|171.13|172.1|171.3|172.15|171.35|171.93|171.13|195
1746894300000|2025-05-10 16:25:00|172.09|171.29|171.85|171.05|172.13|171.33|171.8|171|327
1746894600000|2025-05-10 16:30:00|171.84|171.04|172.13|171.33|172.13|171.33|171.8|171|91
1746894900000|2025-05-10 16:35:00|172.16|171.36|172.69|171.89|172.75|171.95|172.13|171.33|303
1746895200000|2025-05-10 16:40:00|172.68|171.88|172.27|171.47|172.71|171.91|172.15|171.35|407
1746895500000|2025-05-10 16:45:00|172.25|171.45|172.01|171.21|172.27|171.47|171.9|171.1|369
1746895800000|2025-05-10 16:50:00|172.02|171.22|172.16|171.36|172.16|171.36|171.83|171.03|199
1746896100000|2025-05-10 16:55:00|172.15|171.35|172.12|171.32|172.21|171.41|172.06|171.26|127
1746896400000|2025-05-10 17:00:00|172.11|171.31|172.65|171.85|172.73|171.93|171.93|171.13|384
1746896700000|2025-05-10 17:05:00|172.68|171.88|172.6|171.8|172.82|172.02|172.54|171.74|448
1746897000000|2025-05-10 17:10:00|172.61|171.81|172.8|172|172.87|172.07|172.61|171.81|187
1746897300000|2025-05-10 17:15:00|172.77|171.97|173.23|172.43|173.23|172.43|172.62|171.82|307
1746897600000|2025-05-10 17:20:00|173.21|172.41|173.18|172.38|173.39|172.59|173.13|172.33|318
1746897900000|2025-05-10 17:25:00|173.17|172.37|172.98|172.18|173.18|172.38|172.84|172.04|210
1746898200000|2025-05-10 17:30:00|172.97|172.17|173.52|172.72|173.55|172.75|172.96|172.16|330
1746898500000|2025-05-10 17:35:00|173.51|172.71|174.05|173.25|174.05|173.25|173.29|172.49|355
1746898800000|2025-05-10 17:40:00|174.06|173.26|173.53|172.73|174.16|173.36|173.4|172.6|528
1746899100000|2025-05-10 17:45:00|173.55|172.75|172.45|171.65|173.82|173.02|172.21|171.41|580
1746899400000|2025-05-10 17:50:00|172.49|171.69|172.82|172.02|172.96|172.16|172.34|171.54|523
1746899700000|2025-05-10 17:55:00|172.8|172|172.19|171.39|172.82|172.02|172.19|171.39|395
1746900000000|2025-05-10 18:00:00|172.18|171.38|172.73|171.93|172.75|171.95|171.99|171.19|294
1746900300000|2025-05-10 18:05:00|172.74|171.94|172.47|171.67|172.76|171.96|172.41|171.61|307
1746900600000|2025-05-10 18:10:00|172.48|171.68|172.52|171.72|172.59|171.79|172.32|171.52|285
1746900900000|2025-05-10 18:15:00|172.53|171.73|172.64|171.84|172.8|172|172.41|171.61|330
1746901200000|2025-05-10 18:20:00|172.62|171.82|172.02|171.22|172.67|171.87|172.01|171.21|398
1746901500000|2025-05-10 18:25:00|172.04|171.24|172.01|171.21|172.05|171.25|171.75|170.95|269
1746901800000|2025-05-10 18:30:00|171.98|171.18|172|171.2|172.12|171.32|171.56|170.76|362
1746902100000|2025-05-10 18:35:00|171.98|171.18|171.99|171.19|172.01|171.21|171.62|170.82|249
1746902400000|2025-05-10 18:40:00|172.01|171.21|172.04|171.24|172.04|171.24|171.86|171.06|154
1746902700000|2025-05-10 18:45:00|172.03|171.23|172.21|171.41|172.33|171.53|171.94|171.14|265
1746903000000|2025-05-10 18:50:00|172.24|171.44|172.72|171.92|172.73|171.93|172.19|171.39|412
1746903300000|2025-05-10 18:55:00|172.7|171.9|172.79|171.99|172.8|172|172.52|171.72|219
1746903600000|2025-05-10 19:00:00|172.76|171.96|172.79|171.99|173.02|172.22|172.75|171.95|306
1746903900000|2025-05-10 19:05:00|172.82|172.02|172.31|171.51|172.85|172.05|172.28|171.48|439
1746904200000|2025-05-10 19:10:00|172.34|171.54|172.04|171.24|172.41|171.61|172.03|171.23|320
1746904500000|2025-05-10 19:15:00|172.05|171.25|172.57|171.77|172.59|171.79|171.99|171.19|326
1746904800000|2025-05-10 19:20:00|172.59|171.79|172.61|171.81|172.67|171.87|172.53|171.73|98
1746905100000|2025-05-10 19:25:00|172.63|171.83|172.37|171.57|172.66|171.86|172.34|171.54|50
1746905400000|2025-05-10 19:30:00|172.36|171.56|172.51|171.71|172.61|171.81|172.33|171.53|120
1746905700000|2025-05-10 19:35:00|172.52|171.72|172.61|171.81|172.64|171.84|172.47|171.67|118
1746906000000|2025-05-10 19:40:00|172.63|171.83|172.77|171.97|172.93|172.13|172.55|171.75|165
1746906300000|2025-05-10 19:45:00|172.79|171.99|172.72|171.92|172.85|172.05|172.67|171.87|155
1746906600000|2025-05-10 19:50:00|172.71|171.91|172.75|171.95|172.84|172.04|172.69|171.89|117
1746906900000|2025-05-10 19:55:00|172.77|171.97|172.57|171.77|172.77|171.97|172.43|171.63|198
1746907200000|2025-05-10 20:00:00|172.58|171.78|172.38|171.58|172.61|171.81|172.3|171.5|243
1746907500000|2025-05-10 20:05:00|172.37|171.57|172.37|171.57|172.37|171.57|171.83|171.03|319
1746907800000|2025-05-10 20:10:00|172.38|171.58|172.57|171.77|172.57|171.77|172.29|171.49|224
1746908100000|2025-05-10 20:15:00|172.6|171.8|172.67|171.87|172.8|172|172.6|171.8|223
1746908400000|2025-05-10 20:20:00|172.7|171.9|172.57|171.77|172.71|171.91|172.4|171.6|208
1746908700000|2025-05-10 20:25:00|172.58|171.78|172.81|172.01|172.91|172.11|172.58|171.78|87
1746909000000|2025-05-10 20:30:00|172.84|172.04|172.7|171.9|172.86|172.06|172.7|171.9|200
1746909300000|2025-05-10 20:35:00|172.69|171.89|173.16|172.36|173.16|172.36|172.68|171.88|109
1746909600000|2025-05-10 20:40:00|173.17|172.37|173.29|172.49|173.29|172.49|173.08|172.28|82
1746909900000|2025-05-10 20:45:00|173.28|172.48|173.24|172.44|173.3|172.5|173.21|172.41|47
1746910200000|2025-05-10 20:50:00|173.23|172.43|173.08|172.28|173.24|172.44|173.06|172.26|72
1746910500000|2025-05-10 20:55:00|173.09|172.29|173.08|172.28|173.19|172.39|172.99|172.19|99
1746910800000|2025-05-10 21:00:00|173.07|172.27|173.1|172.3|173.4|172.6|172.94|172.14|137
1746911100000|2025-05-10 21:05:00|173.09|172.29|172.98|172.18|173.14|172.34|172.81|172.01|175
1746911400000|2025-05-10 21:10:00|172.95|172.15|172.96|172.16|172.96|172.16|172.85|172.05|74
1746911700000|2025-05-10 21:15:00|173.07|172.27|173.62|172.82|173.66|172.86|173.07|172.27|88
1746912000000|2025-05-10 21:20:00|173.63|172.83|173.73|172.93|173.74|172.94|173.58|172.78|32
1746912300000|2025-05-10 21:25:00|173.71|172.91|173.76|172.96|173.76|172.96|173.54|172.74|23
1746912600000|2025-05-10 21:30:00|173.78|172.98|173.87|173.07|173.87|173.07|173.76|172.96|23
1746912900000|2025-05-10 21:35:00|173.85|173.05|173.88|173.08|173.91|173.11|173.84|173.04|30
1746913200000|2025-05-10 21:40:00|173.89|173.09|173.79|172.99|174.02|173.22|173.72|172.92|73
1746913500000|2025-05-10 21:45:00|173.82|173.02|174.12|173.32|174.12|173.32|173.82|173.02|29
1746913800000|2025-05-10 21:50:00|174.11|173.31|174.06|173.26|174.11|173.31|173.72|172.92|60
1746914100000|2025-05-10 21:55:00|174.07|173.27|174.58|173.78|174.82|174.02|173.9|173.1|177
1746914400000|2025-05-10 22:00:00|174.56|173.76|174.01|173.21|174.6|173.8|173.93|173.13|408
1746914700000|2025-05-10 22:05:00|174.08|173.28|174.04|173.24|174.19|173.39|173.9|173.1|140
1746915000000|2025-05-10 22:10:00|174.02|173.22|173.84|173.04|174.09|173.29|173.71|172.91|224
1746915300000|2025-05-10 22:15:00|173.85|173.05|173.7|172.9|173.85|173.05|173.52|172.72|189
1746915600000|2025-05-10 22:20:00|173.75|172.95|174|173.2|174|173.2|173.69|172.89|135
1746915900000|2025-05-10 22:25:00|173.99|173.19|174.05|173.25|174.14|173.34|173.93|173.13|53
1746916200000|2025-05-10 22:30:00|174.02|173.22|174.32|173.52|174.38|173.58|174.02|173.22|115
1746916500000|2025-05-10 22:35:00|174.38|173.58|175.01|174.21|175.05|174.25|174.38|173.58|245
1746916800000|2025-05-10 22:40:00|175|174.2|175.2|174.4|175.2|174.4|174.89|174.09|167
1746917100000|2025-05-10 22:45:00|175.19|174.39|174.87|174.07|175.2|174.4|174.75|173.95|357
1746917400000|2025-05-10 22:50:00|174.86|174.06|175.07|174.27|175.07|174.27|174.84|174.04|172
1746917700000|2025-05-10 22:55:00|175.1|174.3|175.38|174.58|175.44|174.64|175.1|174.3|240
1746918000000|2025-05-10 23:00:00|175.4|174.6|175.17|174.37|175.45|174.65|175.11|174.31|400
1746918300000|2025-05-10 23:05:00|175.19|174.39|175.81|175.01|175.91|175.11|175.03|174.23|390
1746918600000|2025-05-10 23:10:00|175.82|175.02|177.81|177.01|178.06|177.26|175.79|174.99|620
1746918900000|2025-05-10 23:15:00|177.8|177|178.31|177.51|179.2|178.4|177.8|177|830
1746919200000|2025-05-10 23:20:00|178.29|177.49|178.56|177.76|178.56|177.76|177.11|176.31|802
1746919500000|2025-05-10 23:25:00|178.57|177.77|178.13|177.33|178.62|177.82|177.86|177.06|660
1746919800000|2025-05-10 23:30:00|178.14|177.34|176.51|175.71|178.16|177.36|176.46|175.66|476
1746920100000|2025-05-10 23:35:00|176.5|175.7|177.43|176.63|177.56|176.76|176.2|175.4|523
1746920400000|2025-05-10 23:40:00|177.44|176.64|177.47|176.67|177.48|176.68|176.8|176|509
1746920700000|2025-05-10 23:45:00|177.48|176.68|177.48|176.68|177.65|176.85|177.19|176.39|477
1746921000000|2025-05-10 23:50:00|177.53|176.73|177.96|177.16|177.96|177.16|177.53|176.73|354
1746921300000|2025-05-10 23:55:00|177.95|177.15|178.3|177.5|178.32|177.52|177.86|177.06|343
1746921600000|2025-05-11 00:00:00|178.29|177.49|178.95|178.15|179.37|178.57|177.91|177.11|368
1746921900000|2025-05-11 00:05:00|178.92|178.12|179.38|178.58|179.59|178.79|178.85|178.05|656
1746922200000|2025-05-11 00:10:00|179.36|178.56|178.7|177.9|179.38|178.58|178.57|177.77|533
1746922500000|2025-05-11 00:15:00|178.71|177.91|177.26|176.46|178.71|177.91|176.68|175.88|750
1746922800000|2025-05-11 00:20:00|177.27|176.47|177.37|176.57|177.63|176.83|176.54|175.74|589
1746923100000|2025-05-11 00:25:00|177.39|176.59|173.66|172.86|177.41|176.61|173.46|172.66|781
1746923400000|2025-05-11 00:30:00|173.71|172.91|175.9|175.1|175.9|175.1|173.71|172.91|625
1746923700000|2025-05-11 00:35:00|175.91|175.11|175.51|174.71|176.75|175.95|175.32|174.52|391
1746924000000|2025-05-11 00:40:00|175.5|174.7|176.6|175.8|176.73|175.93|175.41|174.61|295
1746924300000|2025-05-11 00:45:00|176.59|175.79|177.39|176.59|177.39|176.59|176.58|175.78|195
1746924600000|2025-05-11 00:50:00|177.43|176.63|178.78|177.98|179.42|178.62|177.43|176.63|623
1746924900000|2025-05-11 00:55:00|178.76|177.96|179.48|178.68|179.9|179.1|178.75|177.95|466
1746925200000|2025-05-11 01:00:00|179.49|178.69|178.76|177.96|179.73|178.93|178.07|177.27|382
1746925500000|2025-05-11 01:05:00|178.75|177.95|179.43|178.63|179.52|178.72|178.52|177.72|327
1746925800000|2025-05-11 01:10:00|179.42|178.62|179.59|178.79|180.28|179.48|179.33|178.53|325
1746926100000|2025-05-11 01:15:00|179.58|178.78|178.93|178.13|179.61|178.81|178.88|178.08|312
1746926400000|2025-05-11 01:20:00|178.94|178.14|178.84|178.04|179.79|178.99|178.76|177.96|341
1746926700000|2025-05-11 01:25:00|178.86|178.06|179.26|178.46|179.43|178.63|178.86|178.06|302
1746927000000|2025-05-11 01:30:00|179.27|178.47|180.11|179.31|180.28|179.48|178.84|178.04|392
1746927300000|2025-05-11 01:35:00|180.12|179.32|180.29|179.49|180.5|179.7|179.22|178.42|618
1746927600000|2025-05-11 01:40:00|180.31|179.51|179.53|178.73|180.36|179.56|179.24|178.44|578
1746927900000|2025-05-11 01:45:00|179.52|178.72|178.09|177.29|179.53|178.73|177.97|177.17|631
1746928200000|2025-05-11 01:50:00|178.23|177.43|177.2|176.4|178.26|177.46|176.05|175.25|795
1746928500000|2025-05-11 01:55:00|177.24|176.44|177.28|176.48|177.28|176.48|176.4|175.6|574
1746928800000|2025-05-11 02:00:00|177.29|176.49|176.97|176.17|177.41|176.61|176.59|175.79|528
1746929100000|2025-05-11 02:05:00|176.96|176.16|177.28|176.48|177.4|176.6|176.55|175.75|462
1746929400000|2025-05-11 02:10:00|177.27|176.47|177.42|176.62|177.76|176.96|177.19|176.39|354
1746929700000|2025-05-11 02:15:00|177.44|176.64|177.68|176.88|177.78|176.98|177.37|176.57|254
1746930000000|2025-05-11 02:20:00|177.7|176.9|178.01|177.21|178.2|177.4|177.7|176.9|293
1746930300000|2025-05-11 02:25:00|178|177.2|177.6|176.8|178.01|177.21|177.46|176.66|227
1746930600000|2025-05-11 02:30:00|177.59|176.79|177.91|177.11|177.91|177.11|177.26|176.46|336
1746930900000|2025-05-11 02:35:00|177.88|177.08|177.82|177.02|177.93|177.13|177.7|176.9|185
1746931200000|2025-05-11 02:40:00|177.83|177.03|177.12|176.32|178.08|177.28|177.1|176.3|220
1746931500000|2025-05-11 02:45:00|177.09|176.29|176.59|175.79|177.13|176.33|176.51|175.71|293
1746931800000|2025-05-11 02:50:00|176.6|175.8|175.37|174.57|176.61|175.81|175.2|174.4|357
1746932100000|2025-05-11 02:55:00|175.36|174.56|176.21|175.41|176.23|175.43|175.35|174.55|401
1746932400000|2025-05-11 03:00:00|176.2|175.4|175.56|174.76|176.25|175.45|175.49|174.69|447
1746932700000|2025-05-11 03:05:00|175.45|174.65|175.91|175.11|175.93|175.13|175.32|174.52|274
1746933000000|2025-05-11 03:10:00|175.9|175.1|176.11|175.31|176.23|175.43|175.88|175.08|321
1746933300000|2025-05-11 03:15:00|176.13|175.33|176.54|175.74|176.56|175.76|175.85|175.05|323
1746933600000|2025-05-11 03:20:00|176.53|175.73|176.57|175.77|176.74|175.94|176.47|175.67|264
1746933900000|2025-05-11 03:25:00|176.59|175.79|176.55|175.75|176.63|175.83|176.31|175.51|199
1746934200000|2025-05-11 03:30:00|176.56|175.76|176.14|175.34|176.6|175.8|176.07|175.27|277
1746934500000|2025-05-11 03:35:00|176.13|175.33|176.27|175.47|176.27|175.47|175.85|175.05|239
1746934800000|2025-05-11 03:40:00|176.25|175.45|176.94|176.14|177.01|176.21|176.25|175.45|220
1746935100000|2025-05-11 03:45:00|176.96|176.16|176.6|175.8|177.02|176.22|176.45|175.65|345
1746935400000|2025-05-11 03:50:00|176.59|175.79|176.29|175.49|176.75|175.95|176.24|175.44|254
1746935700000|2025-05-11 03:55:00|176.31|175.51|176.26|175.46|176.35|175.55|176.12|175.32|215
1746936000000|2025-05-11 04:00:00|176.25|175.45|176.52|175.72|176.53|175.73|176.21|175.41|214
1746936300000|2025-05-11 04:05:00|176.53|175.73|177.14|176.34|177.14|176.34|176.46|175.66|365
1746936600000|2025-05-11 04:10:00|177.15|176.35|177.51|176.71|178.03|177.23|177.15|176.35|539
1746936900000|2025-05-11 04:15:00|177.53|176.73|177.46|176.66|177.65|176.85|177.27|176.47|474
1746937200000|2025-05-11 04:20:00|177.47|176.67|177.36|176.56|177.57|176.77|177.22|176.42|381
1746937500000|2025-05-11 04:25:00|177.37|176.57|177.29|176.49|177.54|176.74|177.24|176.44|254
1746937800000|2025-05-11 04:30:00|177.3|176.5|177.21|176.41|177.44|176.64|176.74|175.94|407
1746938100000|2025-05-11 04:35:00|177.22|176.42|176.82|176.02|177.57|176.77|176.71|175.91|401
1746938400000|2025-05-11 04:40:00|176.83|176.03|177.28|176.48|177.28|176.48|176.79|175.99|232
1746938700000|2025-05-11 04:45:00|177.29|176.49|177.28|176.48|177.37|176.57|177.17|176.37|259
1746939000000|2025-05-11 04:50:00|177.3|176.5|177.49|176.69|177.53|176.73|177.09|176.29|271
1746939300000|2025-05-11 04:55:00|177.5|176.7|177.64|176.84|177.67|176.87|177.4|176.6|299
1746939600000|2025-05-11 05:00:00|177.65|176.85|177.68|176.88|177.94|177.14|177.53|176.73|325
1746939900000|2025-05-11 05:05:00|177.69|176.89|177.42|176.62|177.69|176.89|177.28|176.48|353
1746940200000|2025-05-11 05:10:00|177.44|176.64|177.37|176.57|177.46|176.66|177.25|176.45|258
1746940500000|2025-05-11 05:15:00|177.38|176.58|177.1|176.3|177.41|176.61|177.06|176.26|256
1746940800000|2025-05-11 05:20:00|177.11|176.31|176.89|176.09|177.28|176.48|176.87|176.07|428
1746941100000|2025-05-11 05:25:00|176.9|176.1|176.78|175.98|177.13|176.33|176.71|175.91|449
1746941400000|2025-05-11 05:30:00|176.76|175.96|177.25|176.45|177.26|176.46|176.55|175.75|309
1746941700000|2025-05-11 05:35:00|177.26|176.46|177.25|176.45|177.35|176.55|177.09|176.29|292
1746942000000|2025-05-11 05:40:00|177.24|176.44|177.29|176.49|177.29|176.49|177.15|176.35|148
1746942300000|2025-05-11 05:45:00|177.28|176.48|177.04|176.24|177.3|176.5|176.83|176.03|286
1746942600000|2025-05-11 05:50:00|177.03|176.23|176.86|176.06|177.11|176.31|176.72|175.92|219
1746942900000|2025-05-11 05:55:00|176.85|176.05|176.58|175.78|176.89|176.09|176.53|175.73|222
1746943200000|2025-05-11 06:00:00|176.56|175.76|176.14|175.34|176.61|175.81|175.74|174.94|419
1746943500000|2025-05-11 06:05:00|176.15|175.35|175.93|175.13|176.17|175.37|175.58|174.78|364
1746943800000|2025-05-11 06:10:00|175.92|175.12|175.58|174.78|175.92|175.12|175.52|174.72|337
1746944100000|2025-05-11 06:15:00|175.59|174.79|176.13|175.33|176.14|175.34|175.56|174.76|283
1746944400000|2025-05-11 06:20:00|176.15|175.35|176.29|175.49|176.31|175.51|176.09|175.29|146
1746944700000|2025-05-11 06:25:00|176.28|175.48|176.28|175.48|176.3|175.5|176.19|175.39|106
1746945000000|2025-05-11 06:30:00|176.27|175.47|176.39|175.59|176.39|175.59|175.94|175.14|280
1746945300000|2025-05-11 06:35:00|176.37|175.57|175.5|174.7|176.37|175.57|175.47|174.67|308
1746945600000|2025-05-11 06:40:00|175.48|174.68|174.83|174.03|175.5|174.7|174.71|173.91|380
1746945900000|2025-05-11 06:45:00|174.82|174.02|174.48|173.68|175.03|174.23|174.32|173.52|516
1746946200000|2025-05-11 06:50:00|174.47|173.67|175.19|174.39|175.26|174.46|174.45|173.65|470
1746946500000|2025-05-11 06:55:00|175.2|174.4|175.19|174.39|175.37|174.57|175.19|174.39|246
1746946800000|2025-05-11 07:00:00|175.2|174.4|174.46|173.66|175.2|174.4|174.43|173.63|397
1746947100000|2025-05-11 07:05:00|174.47|173.67|173.79|172.99|174.5|173.7|173.76|172.96|769
1746947400000|2025-05-11 07:10:00|173.8|173|174.29|173.49|174.3|173.5|173.8|173|465
1746947700000|2025-05-11 07:15:00|174.3|173.5|173.97|173.17|174.3|173.5|173.78|172.98|642
1746948000000|2025-05-11 07:20:00|173.99|173.19|174.2|173.4|174.4|173.6|173.86|173.06|469
1746948300000|2025-05-11 07:25:00|174.19|173.39|174.04|173.24|174.46|173.66|173.89|173.09|308
1746948600000|2025-05-11 07:30:00|174.03|173.23|174.1|173.3|174.26|173.46|173.87|173.07|463
1746948900000|2025-05-11 07:35:00|174.11|173.31|173.92|173.12|174.26|173.46|173.9|173.1|534
1746949200000|2025-05-11 07:40:00|173.94|173.14|172.8|172|173.95|173.15|172.74|171.94|650
1746949500000|2025-05-11 07:45:00|172.78|171.98|173.19|172.39|173.4|172.6|172.78|171.98|412
1746949800000|2025-05-11 07:50:00|173.16|172.36|173.31|172.51|173.42|172.62|172.8|172|321
1746950100000|2025-05-11 07:55:00|173.32|172.52|172.96|172.16|173.5|172.7|172.96|172.16|135
1746950400000|2025-05-11 08:00:00|172.95|172.15|173.76|172.96|173.78|172.98|172.95|172.15|317
1746950700000|2025-05-11 08:05:00|173.75|172.95|174.03|173.23|174.03|173.23|173.44|172.64|372
1746951000000|2025-05-11 08:10:00|174.04|173.24|174.04|173.24|174.1|173.3|173.87|173.07|230
1746951300000|2025-05-11 08:15:00|174.05|173.25|174.23|173.43|174.27|173.47|174.02|173.22|240
1746951600000|2025-05-11 08:20:00|174.24|173.44|174.2|173.4|174.28|173.48|174.18|173.38|137
1746951900000|2025-05-11 08:25:00|174.21|173.41|173.85|173.05|174.22|173.42|173.85|173.05|187
1746952200000|2025-05-11 08:30:00|173.86|173.06|173.37|172.57|173.86|173.06|173.05|172.25|470
1746952500000|2025-05-11 08:35:00|173.38|172.58|173.69|172.89|173.9|173.1|173.37|172.57|398
1746952800000|2025-05-11 08:40:00|173.71|172.91|174.23|173.43|174.25|173.45|173.66|172.86|368
1746953100000|2025-05-11 08:45:00|174.24|173.44|173.56|172.76|174.24|173.44|173.53|172.73|356
1746953400000|2025-05-11 08:50:00|173.57|172.77|173.51|172.71|173.57|172.77|173.35|172.55|319
1746953700000|2025-05-11 08:55:00|173.5|172.7|173.38|172.58|173.53|172.73|173.33|172.53|137
1746954000000|2025-05-11 09:00:00|173.39|172.59|173.7|172.9|173.72|172.92|173.22|172.42|335
1746954300000|2025-05-11 09:05:00|173.69|172.89|174.22|173.42|174.23|173.43|173.69|172.89|259
1746954600000|2025-05-11 09:10:00|174.23|173.43|174.42|173.62|174.42|173.62|174.07|173.27|224
1746954900000|2025-05-11 09:15:00|174.41|173.61|174.33|173.53|174.66|173.86|174.17|173.37|471
1746955200000|2025-05-11 09:20:00|174.34|173.54|174.5|173.7|174.59|173.79|174.23|173.43|330
1746955500000|2025-05-11 09:25:00|174.51|173.71|174.75|173.95|174.76|173.96|174.35|173.55|290
1746955800000|2025-05-11 09:30:00|174.76|173.96|174.87|174.07|174.9|174.1|174.7|173.9|362
1746956100000|2025-05-11 09:35:00|174.89|174.09|174.59|173.79|174.89|174.09|174.57|173.77|350
1746956400000|2025-05-11 09:40:00|174.6|173.8|174.75|173.95|174.88|174.08|174.5|173.7|289
1746956700000|2025-05-11 09:45:00|174.76|173.96|175.12|174.32|175.13|174.33|174.73|173.93|256
1746957000000|2025-05-11 09:50:00|175.13|174.33|175.28|174.48|175.38|174.58|175.04|174.24|504
1746957300000|2025-05-11 09:55:00|175.31|174.51|174.83|174.03|175.34|174.54|174.81|174.01|328
1746957600000|2025-05-11 10:00:00|174.82|174.02|174.78|173.98|174.95|174.15|174.73|173.93|113
1746957900000|2025-05-11 10:05:00|174.79|173.99|174.72|173.92|174.87|174.07|174.69|173.89|121
1746958200000|2025-05-11 10:10:00|174.73|173.93|174.27|173.47|174.73|173.93|174.19|173.39|142
1746958500000|2025-05-11 10:15:00|174.26|173.46|174.06|173.26|174.26|173.46|173.74|172.94|163
1746958800000|2025-05-11 10:20:00|174.05|173.25|174.49|173.69|174.5|173.7|174.03|173.23|78
1746959100000|2025-05-11 10:25:00|174.5|173.7|174.7|173.9|174.7|173.9|174.45|173.65|69
1746959400000|2025-05-11 10:30:00|174.71|173.91|175.04|174.24|175.1|174.3|174.68|173.88|101
1746959700000|2025-05-11 10:35:00|175.03|174.23|174.62|173.82|175.03|174.23|174.61|173.81|127
1746960000000|2025-05-11 10:40:00|174.64|173.84|174.49|173.69|174.68|173.88|174.49|173.69|131
1746960300000|2025-05-11 10:45:00|174.52|173.72|174.65|173.85|174.65|173.85|174.29|173.49|155
1746960600000|2025-05-11 10:50:00|174.74|173.94|174.77|173.97|174.87|174.07|174.63|173.83|151
1746960900000|2025-05-11 10:55:00|174.87|174.07|175.05|174.25|175.06|174.26|174.75|173.95|87
1746961200000|2025-05-11 11:00:00|175.04|174.24|175.08|174.28|175.26|174.46|174.93|174.13|170
1746961500000|2025-05-11 11:05:00|175.09|174.29|174.86|174.06|175.1|174.3|174.84|174.04|87
1746961800000|2025-05-11 11:10:00|174.85|174.05|174.67|173.87|174.87|174.07|174.6|173.8|104
1746962100000|2025-05-11 11:15:00|174.68|173.88|174.7|173.9|174.77|173.97|174.61|173.81|90
1746962400000|2025-05-11 11:20:00|174.72|173.92|174.57|173.77|174.77|173.97|174.57|173.77|56
1746962700000|2025-05-11 11:25:00|174.58|173.78|174.86|174.06|174.86|174.06|174.49|173.69|68
1746963000000|2025-05-11 11:30:00|174.87|174.07|174.9|174.1|174.93|174.13|174.79|173.99|100
1746963300000|2025-05-11 11:35:00|174.89|174.09|174.65|173.85|174.94|174.14|174.62|173.82|77
1746963600000|2025-05-11 11:40:00|174.66|173.86|175.03|174.23|175.05|174.25|174.64|173.84|93
1746963900000|2025-05-11 11:45:00|175.01|174.21|174.86|174.06|175.02|174.22|174.8|174|81
1746964200000|2025-05-11 11:50:00|174.85|174.05|174.76|173.96|174.89|174.09|174.69|173.89|84
1746964500000|2025-05-11 11:55:00|174.75|173.95|175.18|174.38|175.22|174.42|174.74|173.94|89
1746964800000|2025-05-11 12:00:00|175.17|174.37|175.05|174.25|175.33|174.53|174.92|174.12|163
1746965100000|2025-05-11 12:05:00|175.04|174.24|175.25|174.45|175.27|174.47|174.99|174.19|168
1746965400000|2025-05-11 12:10:00|175.26|174.46|175.18|174.38|175.48|174.68|175.18|174.38|138
1746965700000|2025-05-11 12:15:00|175.19|174.39|174.79|173.99|175.23|174.43|174.79|173.99|227
1746966000000|2025-05-11 12:20:00|174.8|174|174.57|173.77|174.92|174.12|174.36|173.56|221
1746966300000|2025-05-11 12:25:00|174.59|173.79|174.48|173.68|174.77|173.97|174.48|173.68|142
1746966600000|2025-05-11 12:30:00|174.49|173.69|174.49|173.69|174.53|173.73|174.17|173.37|234
1746966900000|2025-05-11 12:35:00|174.48|173.68|174.49|173.69|174.5|173.7|174.24|173.44|121
1746967200000|2025-05-11 12:40:00|174.45|173.65|174.25|173.45|174.45|173.65|174.04|173.24|118
1746967500000|2025-05-11 12:45:00|174.24|173.44|174.48|173.68|174.61|173.81|174.17|173.37|98
1746967800000|2025-05-11 12:50:00|174.49|173.69|174.66|173.86|174.76|173.96|174.41|173.61|108
1746968100000|2025-05-11 12:55:00|174.65|173.85|174.5|173.7|174.65|173.85|174.4|173.6|104
1746968400000|2025-05-11 13:00:00|174.51|173.71|174.77|173.97|174.77|173.97|174.45|173.65|100
1746968700000|2025-05-11 13:05:00|174.76|173.96|174.83|174.03|174.83|174.03|174.56|173.76|96
1746969000000|2025-05-11 13:10:00|174.85|174.05|174.85|174.05|175.02|174.22|174.78|173.98|92
1746969300000|2025-05-11 13:15:00|174.84|174.04|174.55|173.75|174.84|174.04|174.54|173.74|81
1746969600000|2025-05-11 13:20:00|174.54|173.74|173.97|173.17|174.55|173.75|173.97|173.17|108
1746969900000|2025-05-11 13:25:00|173.98|173.18|173.37|172.57|173.98|173.18|173.33|172.53|181
1746970200000|2025-05-11 13:30:00|173.36|172.56|173.18|172.38|173.36|172.56|172.69|171.89|502
1746970500000|2025-05-11 13:35:00|173.16|172.36|173.49|172.69|173.51|172.71|172.83|172.03|320
1746970800000|2025-05-11 13:40:00|173.51|172.71|172.54|171.74|173.51|172.71|172.19|171.39|353
1746971100000|2025-05-11 13:45:00|172.52|171.72|172.38|171.58|172.79|171.99|172.05|171.25|346
1746971400000|2025-05-11 13:50:00|172.36|171.56|172.73|171.93|172.9|172.1|172.36|171.56|203
1746971700000|2025-05-11 13:55:00|172.72|171.92|171.39|170.59|172.72|171.92|171.37|170.57|422
1746972000000|2025-05-11 14:00:00|171.4|170.6|171.91|171.11|172.07|171.27|171.39|170.59|435
1746972300000|2025-05-11 14:05:00|171.89|171.09|172.06|171.26|172.07|171.27|171.68|170.88|291
1746972600000|2025-05-11 14:10:00|172.07|171.27|171.91|171.11|172.16|171.36|171.85|171.05|270
1746972900000|2025-05-11 14:15:00|171.88|171.08|171.78|170.98|171.89|171.09|171.47|170.67|336
1746973200000|2025-05-11 14:20:00|171.75|170.95|171.79|170.99|171.93|171.13|171.33|170.53|269
1746973500000|2025-05-11 14:25:00|171.77|170.97|171.66|170.86|171.91|171.11|171.59|170.79|263
1746973800000|2025-05-11 14:30:00|171.65|170.85|172.16|171.36|172.32|171.52|171.51|170.71|265
1746974100000|2025-05-11 14:35:00|172.14|171.34|172.46|171.66|172.46|171.66|171.83|171.03|303
1746974400000|2025-05-11 14:40:00|172.45|171.65|172.46|171.66|172.53|171.73|172.3|171.5|253
1746974700000|2025-05-11 14:45:00|172.45|171.65|172.35|171.55|172.49|171.69|172.33|171.53|72
1746975000000|2025-05-11 14:50:00|172.34|171.54|172.2|171.4|172.35|171.55|172.14|171.34|137
1746975300000|2025-05-11 14:55:00|172.21|171.41|172.32|171.52|172.49|171.69|172.19|171.39|166
1746975600000|2025-05-11 15:00:00|172.29|171.49|172.65|171.85|172.65|171.85|172.09|171.29|203
1746975900000|2025-05-11 15:05:00|172.66|171.86|172.87|172.07|172.99|172.19|172.63|171.83|198
1746976200000|2025-05-11 15:10:00|172.86|172.06|173.24|172.44|173.26|172.46|172.69|171.89|108
1746976500000|2025-05-11 15:15:00|173.25|172.45|173.2|172.4|173.29|172.49|173|172.2|241
1746976800000|2025-05-11 15:20:00|173.22|172.42|172.48|171.68|173.23|172.43|172.46|171.66|126
1746977100000|2025-05-11 15:25:00|172.53|171.73|171.98|171.18|172.54|171.74|171.79|170.99|164
1746977400000|2025-05-11 15:30:00|171.99|171.19|172.16|171.36|172.23|171.43|171.72|170.92|307
1746977700000|2025-05-11 15:35:00|172.17|171.37|171.88|171.08|172.25|171.45|171.8|171|165
1746978000000|2025-05-11 15:40:00|171.86|171.06|171.59|170.79|172.03|171.23|171.49|170.69|189
1746978300000|2025-05-11 15:45:00|171.58|170.78|171.06|170.26|171.95|171.15|170.94|170.14|290
1746978600000|2025-05-11 15:50:00|171.07|170.27|170.14|169.34|171.37|170.57|169.9|169.1|540
1746978900000|2025-05-11 15:55:00|170.18|169.38|170.87|170.07|171.02|170.22|169.98|169.18|609
1746979200000|2025-05-11 16:00:00|170.86|170.06|170.39|169.59|171.08|170.28|170.3|169.5|507
1746979500000|2025-05-11 16:05:00|170.4|169.6|170.24|169.44|170.41|169.61|169.86|169.06|605
1746979800000|2025-05-11 16:10:00|170.25|169.45|170.8|170|170.83|170.03|170.21|169.41|428
1746980100000|2025-05-11 16:15:00|170.82|170.02|170.87|170.07|170.88|170.08|170.23|169.43|653
1746980400000|2025-05-11 16:20:00|170.88|170.08|171.58|170.78|171.62|170.82|170.83|170.03|591
1746980700000|2025-05-11 16:25:00|171.59|170.79|171.86|171.06|171.9|171.1|171.48|170.68|443
1746981000000|2025-05-11 16:30:00|171.88|171.08|171.53|170.73|172.1|171.3|171.51|170.71|508
1746981300000|2025-05-11 16:35:00|171.55|170.75|171.2|170.4|171.57|170.77|171.02|170.22|504
1746981600000|2025-05-11 16:40:00|171.21|170.41|171.23|170.43|171.37|170.57|171.08|170.28|463
1746981900000|2025-05-11 16:45:00|171.22|170.42|170.76|169.96|171.23|170.43|170.73|169.93|429
1746982200000|2025-05-11 16:50:00|170.79|169.99|170.86|170.06|171.01|170.21|170.68|169.88|495
1746982500000|2025-05-11 16:55:00|170.85|170.05|170.9|170.1|171.12|170.32|170.79|169.99|369
1746982800000|2025-05-11 17:00:00|170.88|170.08|170.92|170.12|171.08|170.28|170.72|169.92|343
1746983100000|2025-05-11 17:05:00|170.9|170.1|171.35|170.55|171.61|170.81|170.57|169.77|474
1746983400000|2025-05-11 17:10:00|171.38|170.58|171.77|170.97|171.87|171.07|170.98|170.18|424
1746983700000|2025-05-11 17:15:00|171.78|170.98|171.81|171.01|171.91|171.11|171.4|170.6|425
1746984000000|2025-05-11 17:20:00|171.8|171|171.19|170.39|172|171.2|171.19|170.39|389
1746984300000|2025-05-11 17:25:00|171.22|170.42|171.56|170.76|171.6|170.8|171.17|170.37|352
1746984600000|2025-05-11 17:30:00|171.55|170.75|171.83|171.03|171.86|171.06|171.41|170.61|393
1746984900000|2025-05-11 17:35:00|171.85|171.05|172.03|171.23|172.19|171.39|171.84|171.04|376
1746985200000|2025-05-11 17:40:00|172.07|171.27|172.19|171.39|172.19|171.39|171.95|171.15|241
1746985500000|2025-05-11 17:45:00|172.18|171.38|172.14|171.34|172.19|171.39|171.64|170.84|335
1746985800000|2025-05-11 17:50:00|172.16|171.36|172.17|171.37|172.25|171.45|171.86|171.06|283
1746986100000|2025-05-11 17:55:00|172.18|171.38|172.22|171.42|172.36|171.56|172.09|171.29|270
1746986400000|2025-05-11 18:00:00|172.21|171.41|172.1|171.3|172.4|171.6|172.08|171.28|319
1746986700000|2025-05-11 18:05:00|172.09|171.29|171.85|171.05|172.11|171.31|171.8|171|212
1746987000000|2025-05-11 18:10:00|171.87|171.07|171.79|170.99|171.9|171.1|171.72|170.92|235
1746987300000|2025-05-11 18:15:00|171.8|171|172.18|171.38|172.2|171.4|171.68|170.88|241
1746987600000|2025-05-11 18:20:00|172.19|171.39|172.12|171.32|172.27|171.47|172.08|171.28|183
1746987900000|2025-05-11 18:25:00|172.13|171.33|171.76|170.96|172.2|171.4|171.76|170.96|185
1746988200000|2025-05-11 18:30:00|171.77|170.97|171.69|170.89|171.78|170.98|171.29|170.49|287
1746988500000|2025-05-11 18:35:00|171.7|170.9|172.76|171.96|172.79|171.99|171.56|170.76|341
1746988800000|2025-05-11 18:40:00|172.75|171.95|172.92|172.12|173.44|172.64|172.7|171.9|604
1746989100000|2025-05-11 18:45:00|172.93|172.13|173.36|172.56|173.63|172.83|172.88|172.08|553
1746989400000|2025-05-11 18:50:00|173.37|172.57|173.56|172.76|173.7|172.9|173.33|172.53|285
1746989700000|2025-05-11 18:55:00|173.57|172.77|173.14|172.34|173.67|172.87|172.94|172.14|230
1746990000000|2025-05-11 19:00:00|173.13|172.33|172.88|172.08|173.16|172.36|172.82|172.02|301
1746990300000|2025-05-11 19:05:00|172.87|172.07|172.83|172.03|173.09|172.29|172.7|171.9|262
1746990600000|2025-05-11 19:10:00|172.84|172.04|173.12|172.32|173.21|172.41|172.84|172.04|214
1746990900000|2025-05-11 19:15:00|173.13|172.33|173.31|172.51|173.39|172.59|173.09|172.29|381
1746991200000|2025-05-11 19:20:00|173.32|172.52|173.22|172.42|173.38|172.58|173.15|172.35|267
1746991500000|2025-05-11 19:25:00|173.23|172.43|173.4|172.6|173.4|172.6|173.18|172.38|209
1746991800000|2025-05-11 19:30:00|173.41|172.61|173.74|172.94|173.79|172.99|173.41|172.61|360
1746992100000|2025-05-11 19:35:00|173.76|172.96|173.63|172.83|173.76|172.96|173.34|172.54|399
1746992400000|2025-05-11 19:40:00|173.62|172.82|173.5|172.7|173.79|172.99|173.47|172.67|295
1746992700000|2025-05-11 19:45:00|173.47|172.67|173.62|172.82|173.68|172.88|173.45|172.65|332
1746993000000|2025-05-11 19:50:00|173.65|172.85|173.28|172.48|173.67|172.87|173.27|172.47|289
1746993300000|2025-05-11 19:55:00|173.3|172.5|173.17|172.37|173.35|172.55|173.06|172.26|353
1746993600000|2025-05-11 20:00:00|173.19|172.39|172.64|171.84|173.25|172.45|172.55|171.75|475
1746993900000|2025-05-11 20:05:00|172.63|171.83|172.52|171.72|172.76|171.96|172.16|171.36|445
1746994200000|2025-05-11 20:10:00|172.54|171.74|173.19|172.39|173.19|172.39|172.48|171.68|257
1746994500000|2025-05-11 20:15:00|173.17|172.37|173.02|172.22|173.21|172.41|172.88|172.08|298
1746994800000|2025-05-11 20:20:00|173|172.2|173.01|172.21|173.19|172.39|172.95|172.15|246
1746995100000|2025-05-11 20:25:00|172.99|172.19|172.91|172.11|173.2|172.4|172.91|172.11|207
1746995400000|2025-05-11 20:30:00|172.93|172.13|172.96|172.16|172.97|172.17|172.66|171.86|291
1746995700000|2025-05-11 20:35:00|172.97|172.17|172.94|172.14|173.2|172.4|172.91|172.11|249
1746996000000|2025-05-11 20:40:00|172.92|172.12|172.6|171.8|172.92|172.12|172.57|171.77|227
1746996300000|2025-05-11 20:45:00|172.59|171.79|172.64|171.84|172.71|171.91|172.44|171.64|202
1746996600000|2025-05-11 20:50:00|172.62|171.82|172.76|171.96|172.85|172.05|172.61|171.81|160
1746996900000|2025-05-11 20:55:00|172.77|171.97|172.78|171.98|172.95|172.15|172.73|171.93|185
1746997200000|2025-05-11 21:00:00|172.75|171.95|172.7|171.9|172.83|172.03|172.66|171.86|147
1746997500000|2025-05-11 21:05:00|172.69|171.89|172.26|171.46|172.72|171.92|172.2|171.4|213
1746997800000|2025-05-11 21:10:00|172.27|171.47|172.41|171.61|172.42|171.62|172.14|171.34|160
1746998100000|2025-05-11 21:15:00|172.4|171.6|172.84|172.04|172.89|172.09|172.36|171.56|203
1746998400000|2025-05-11 21:20:00|172.81|172.01|172.77|171.97|172.84|172.04|172.53|171.73|181
1746998700000|2025-05-11 21:25:00|172.76|171.96|172.82|172.02|172.88|172.08|172.75|171.95|78
1746999000000|2025-05-11 21:30:00|172.83|172.03|172.87|172.07|172.87|172.07|172.75|171.95|72
1746999300000|2025-05-11 21:35:00|172.88|172.08|172.98|172.18|173.04|172.24|172.88|172.08|53
1746999600000|2025-05-11 21:40:00|172.99|172.19|172.8|172|172.99|172.19|172.69|171.89|189
1746999900000|2025-05-11 21:45:00|172.81|172.01|173.14|172.34|173.16|172.36|172.81|172.01|108
1747000200000|2025-05-11 21:50:00|173.15|172.35|173.52|172.72|173.52|172.72|173.14|172.34|114
1747000500000|2025-05-11 21:55:00|173.51|172.71|173.6|172.8|173.68|172.88|173.38|172.58|149
1747000800000|2025-05-11 22:00:00|173.62|172.82|172.88|172.08|174.21|173.41|172.87|172.07|440
1747001100000|2025-05-11 22:05:00|172.86|172.06|172.9|172.1|173.03|172.23|172.35|171.55|600
1747001400000|2025-05-11 22:10:00|172.91|172.11|172.92|172.12|172.97|172.17|172.5|171.7|462
1747001700000|2025-05-11 22:15:00|172.91|172.11|172.7|171.9|172.96|172.16|172.42|171.62|346
1747002000000|2025-05-11 22:20:00|172.72|171.92|172.55|171.75|172.94|172.14|172.54|171.74|369
1747002300000|2025-05-11 22:25:00|172.53|171.73|172.43|171.63|172.68|171.88|172.17|171.37|411
1747002600000|2025-05-11 22:30:00|172.46|171.66|172.56|171.76|172.69|171.89|172.41|171.61|306
1747002900000|2025-05-11 22:35:00|172.57|171.77|172.18|171.38|172.57|171.77|171.85|171.05|494
1747003200000|2025-05-11 22:40:00|172.19|171.39|171.85|171.05|172.3|171.5|171.85|171.05|305
1747003500000|2025-05-11 22:45:00|171.88|171.08|172.06|171.26|172.08|171.28|171.76|170.96|289
1747003800000|2025-05-11 22:50:00|172.07|171.27|172.14|171.34|172.25|171.45|172.03|171.23|260
1747004100000|2025-05-11 22:55:00|172.16|171.36|172.36|171.56|172.36|171.56|172.14|171.34|156
1747004400000|2025-05-11 23:00:00|172.37|171.57|172.67|171.87|172.67|171.87|172.32|171.52|186
1747004700000|2025-05-11 23:05:00|172.68|171.88|172.98|172.18|172.98|172.18|172.67|171.87|279
1747005000000|2025-05-11 23:10:00|172.97|172.17|173.15|172.35|173.25|172.45|172.82|172.02|189
1747005300000|2025-05-11 23:15:00|173.16|172.36|173.18|172.38|173.41|172.61|173.15|172.35|268
1747005600000|2025-05-11 23:20:00|173.19|172.39|172.96|172.16|173.19|172.39|172.74|171.94|275
1747005900000|2025-05-11 23:25:00|172.95|172.15|173.03|172.23|173.18|172.38|172.92|172.12|214
1747006200000|2025-05-11 23:30:00|173.02|172.22|172.81|172.01|173.03|172.23|172.71|171.91|264
1747006500000|2025-05-11 23:35:00|172.82|172.02|172.88|172.08|172.93|172.13|172.69|171.89|261
1747006800000|2025-05-11 23:40:00|172.89|172.09|173.23|172.43|173.26|172.46|172.69|171.89|228
1747007100000|2025-05-11 23:45:00|173.24|172.44|173.27|172.47|173.39|172.59|173.2|172.4|220
1747007400000|2025-05-11 23:50:00|173.29|172.49|173.22|172.42|173.38|172.58|173.14|172.34|219
1747007700000|2025-05-11 23:55:00|173.21|172.41|173.66|172.86|173.66|172.86|173.1|172.3|169
1747008000000|2025-05-12 00:00:00|173.65|172.85|173.9|173.1|174.03|173.23|173.51|172.71|165
1747008300000|2025-05-12 00:05:00|173.91|173.11|174.15|173.35|174.27|173.47|173.91|173.11|136
1747008600000|2025-05-12 00:10:00|174.16|173.36|174.84|174.04|174.84|174.04|173.97|173.17|177
1747008900000|2025-05-12 00:15:00|174.83|174.03|174.41|173.61|174.91|174.11|174.37|173.57|179
1747009200000|2025-05-12 00:20:00|174.4|173.6|174.51|173.71|174.76|173.96|174.4|173.6|146
1747009500000|2025-05-12 00:25:00|174.52|173.72|175.28|174.48|175.28|174.48|174.52|173.72|243
1747009800000|2025-05-12 00:30:00|175.29|174.49|175.86|175.06|175.9|175.1|175.28|174.48|366
1747010100000|2025-05-12 00:35:00|175.88|175.08|175.34|174.54|176.15|175.35|175.33|174.53|466
1747010400000|2025-05-12 00:40:00|175.37|174.57|174.73|173.93|175.61|174.81|174.73|173.93|536
1747010700000|2025-05-12 00:45:00|174.74|173.94|174.93|174.13|174.94|174.14|174.56|173.76|481
1747011000000|2025-05-12 00:50:00|174.94|174.14|175|174.2|175.01|174.21|174.71|173.91|422
1747011300000|2025-05-12 00:55:00|174.98|174.18|174.94|174.14|175.14|174.34|174.9|174.1|319
1747011600000|2025-05-12 01:00:00|174.95|174.15|175.43|174.63|175.48|174.68|174.74|173.94|407
1747011900000|2025-05-12 01:05:00|175.41|174.61|176.08|175.28|176.15|175.35|175.41|174.61|353
1747012200000|2025-05-12 01:10:00|176.07|175.27|176.25|175.45|176.42|175.62|176.04|175.24|167
1747012500000|2025-05-12 01:15:00|176.26|175.46|175.89|175.09|176.39|175.59|175.88|175.08|148
1747012800000|2025-05-12 01:20:00|175.87|175.07|175.24|174.44|175.87|175.07|175.22|174.42|232
1747013100000|2025-05-12 01:25:00|175.23|174.43|174.95|174.15|175.34|174.54|174.75|173.95|254
1747013400000|2025-05-12 01:30:00|174.98|174.18|173.76|172.96|175|174.2|173.74|172.94|231
1747013700000|2025-05-12 01:35:00|173.73|172.93|173.17|172.37|173.76|172.96|172.28|171.48|542
1747014000000|2025-05-12 01:40:00|173.18|172.38|173.48|172.68|173.5|172.7|172.75|171.95|403
1747014300000|2025-05-12 01:45:00|173.47|172.67|173.24|172.44|173.59|172.79|173.08|172.28|310
1747014600000|2025-05-12 01:50:00|173.21|172.41|173.95|173.15|173.95|173.15|173.11|172.31|256
1747014900000|2025-05-12 01:55:00|173.97|173.17|174.17|173.37|174.27|173.47|173.93|173.13|163
1747015200000|2025-05-12 02:00:00|174.18|173.38|175.46|174.66|175.5|174.7|174.16|173.36|355
1747015500000|2025-05-12 02:05:00|175.45|174.65|175.36|174.56|175.56|174.76|174.76|173.96|467
1747015800000|2025-05-12 02:10:00|175.38|174.58|175.12|174.32|175.55|174.75|174.9|174.1|359
1747016100000|2025-05-12 02:15:00|175.13|174.33|176.4|175.6|176.4|175.6|174.77|173.97|333
1747016400000|2025-05-12 02:20:00|176.44|175.64|176.37|175.57|177.16|176.36|176.28|175.48|382
1747016700000|2025-05-12 02:25:00|176.36|175.56|175.85|175.05|176.36|175.56|175.66|174.86|394
1747017000000|2025-05-12 02:30:00|175.84|175.04|176.53|175.73|176.95|176.15|175.84|175.04|495
1747017300000|2025-05-12 02:35:00|176.51|175.71|176.12|175.32|176.64|175.84|175.9|175.1|321
1747017600000|2025-05-12 02:40:00|176.11|175.31|175.75|174.95|176.17|175.37|175.64|174.84|350
1747017900000|2025-05-12 02:45:00|175.77|174.97|175.33|174.53|176.08|175.28|175.33|174.53|408
1747018200000|2025-05-12 02:50:00|175.3|174.5|174.87|174.07|175.45|174.65|174.77|173.97|315
1747018500000|2025-05-12 02:55:00|174.86|174.06|174.41|173.61|174.95|174.15|173.4|172.6|350
1747018800000|2025-05-12 03:00:00|174.4|173.6|174.26|173.46|174.42|173.62|174.14|173.34|280
1747019100000|2025-05-12 03:05:00|174.27|173.47|173.94|173.14|174.27|173.47|173.67|172.87|352
1747019400000|2025-05-12 03:10:00|173.95|173.15|173.97|173.17|174.04|173.24|173.46|172.66|214
1747019700000|2025-05-12 03:15:00|174|173.2|174.24|173.44|174.24|173.44|173.78|172.98|279
1747020000000|2025-05-12 03:20:00|174.26|173.46|174.83|174.03|174.85|174.05|174.24|173.44|196
1747020300000|2025-05-12 03:25:00|174.81|174.01|174.4|173.6|175.11|174.31|174.31|173.51|230
1747020600000|2025-05-12 03:30:00|174.42|173.62|174.51|173.71|174.56|173.76|174.26|173.46|219
1747020900000|2025-05-12 03:35:00|174.52|173.72|174.4|173.6|174.54|173.74|174.17|173.37|143
1747021200000|2025-05-12 03:40:00|174.39|173.59|174.44|173.64|174.5|173.7|174.23|173.43|233
1747021500000|2025-05-12 03:45:00|174.43|173.63|174.71|173.91|174.9|174.1|174.27|173.47|240
1747021800000|2025-05-12 03:50:00|174.7|173.9|174.96|174.16|175.22|174.42|174.69|173.89|162
1747022100000|2025-05-12 03:55:00|174.97|174.17|175.19|174.39|175.19|174.39|174.83|174.03|113
1747022400000|2025-05-12 04:00:00|175.18|174.38|175.02|174.22|175.29|174.49|174.87|174.07|166
1747022700000|2025-05-12 04:05:00|175.03|174.23|174.96|174.16|175.14|174.34|174.94|174.14|127
1747023000000|2025-05-12 04:10:00|174.94|174.14|175.51|174.71|175.59|174.79|174.92|174.12|197
1747023300000|2025-05-12 04:15:00|175.52|174.72|175.61|174.81|175.86|175.06|175.52|174.72|187
1747023600000|2025-05-12 04:20:00|175.62|174.82|175.41|174.61|175.72|174.92|175.3|174.5|179
1747023900000|2025-05-12 04:25:00|175.4|174.6|175.04|174.24|175.41|174.61|174.52|173.72|230
1747024200000|2025-05-12 04:30:00|175.05|174.25|175.09|174.29|175.26|174.46|174.67|173.87|304
1747024500000|2025-05-12 04:35:00|175.1|174.3|176.02|175.22|176.04|175.24|175.09|174.29|217
1747024800000|2025-05-12 04:40:00|176.01|175.21|176.31|175.51|176.32|175.52|175.82|175.02|208
1747025100000|2025-05-12 04:45:00|176.3|175.5|176.23|175.43|176.41|175.61|175.79|174.99|290
1747025400000|2025-05-12 04:50:00|176.24|175.44|176.16|175.36|176.41|175.61|176.07|175.27|230
1747025700000|2025-05-12 04:55:00|176.17|175.37|176.24|175.44|176.46|175.66|176.17|175.37|181
1747026000000|2025-05-12 05:00:00|176.25|175.45|176.33|175.53|176.56|175.76|176.22|175.42|217
1747026300000|2025-05-12 05:05:00|176.32|175.52|176.05|175.25|176.33|175.53|176.04|175.24|196
1747026600000|2025-05-12 05:10:00|176.06|175.26|175.91|175.11|176.1|175.3|175.45|174.65|224
1747026900000|2025-05-12 05:15:00|175.9|175.1|175.77|174.97|176.21|175.41|175.38|174.58|277
1747027200000|2025-05-12 05:20:00|175.76|174.96|175.45|174.65|175.78|174.98|174.91|174.11|269
1747027500000|2025-05-12 05:25:00|175.46|174.66|175.06|174.26|175.46|174.66|174.87|174.07|376
1747027800000|2025-05-12 05:30:00|175.05|174.25|174.3|173.5|175.23|174.43|174.05|173.25|483
1747028100000|2025-05-12 05:35:00|174.29|173.49|174.7|173.9|175.06|174.26|174.28|173.48|405
1747028400000|2025-05-12 05:40:00|174.73|173.93|175.17|174.37|175.19|174.39|174.73|173.93|163
1747028700000|2025-05-12 05:45:00|175.18|174.38|175.21|174.41|175.34|174.54|175.13|174.33|167
1747029000000|2025-05-12 05:50:00|175.16|174.36|174.76|173.96|175.31|174.51|174.76|173.96|191
1747029300000|2025-05-12 05:55:00|174.75|173.95|174.84|174.04|174.84|174.04|174.58|173.78|151
1747029600000|2025-05-12 06:00:00|174.85|174.05|175.29|174.49|175.29|174.49|174.59|173.79|230
1747029900000|2025-05-12 06:05:00|175.3|174.5|175.6|174.8|175.75|174.95|175.3|174.5|173
1747030200000|2025-05-12 06:10:00|175.59|174.79|175.09|174.29|175.59|174.79|175.04|174.24|145
1747030500000|2025-05-12 06:15:00|175.08|174.28|174.64|173.84|175.09|174.29|174.28|173.48|251
1747030800000|2025-05-12 06:20:00|174.63|173.83|175.28|174.48|175.34|174.54|174.54|173.74|149
1747031100000|2025-05-12 06:25:00|175.3|174.5|175.73|174.93|175.87|175.07|175.3|174.5|161
1747031400000|2025-05-12 06:30:00|175.74|174.94|175.72|174.92|176.04|175.24|175.51|174.71|278
1747031700000|2025-05-12 06:35:00|175.75|174.95|175.99|175.19|176.09|175.29|175.73|174.93|221
1747032000000|2025-05-12 06:40:00|175.96|175.16|175.95|175.15|176.04|175.24|175.74|174.94|190
1747032300000|2025-05-12 06:45:00|175.97|175.17|176.3|175.5|176.32|175.52|175.95|175.15|177
1747032600000|2025-05-12 06:50:00|176.31|175.51|176.12|175.32|176.32|175.52|176.06|175.26|168
1747032900000|2025-05-12 06:55:00|176.14|175.34|176.16|175.36|176.34|175.54|176.13|175.33|120
1747033200000|2025-05-12 07:00:00|176.18|175.38|179.37|178.57|179.42|178.62|176.18|175.38|863
1747033500000|2025-05-12 07:05:00|179.35|178.55|178.48|177.68|179.64|178.84|177.25|176.45|897
1747033800000|2025-05-12 07:10:00|178.49|177.69|179.45|178.65|179.45|178.65|178.49|177.69|736
1747034100000|2025-05-12 07:15:00|179.43|178.63|179.44|178.64|179.57|178.77|178.75|177.95|684
1747034400000|2025-05-12 07:20:00|179.43|178.63|179.57|178.77|179.61|178.81|179.4|178.6|701
1747034700000|2025-05-12 07:25:00|179.58|178.78|179.65|178.85|179.81|179.01|179.11|178.31|722
1747035000000|2025-05-12 07:30:00|179.63|178.83|179.27|178.47|180.07|179.27|179.17|178.37|670
1747035300000|2025-05-12 07:35:00|179.28|178.48|179.2|178.4|179.59|178.79|178.49|177.69|650
1747035600000|2025-05-12 07:40:00|179.18|178.38|178.22|177.42|179.26|178.46|177.86|177.06|623
1747035900000|2025-05-12 07:45:00|178.21|177.41|176.59|175.79|178.44|177.64|175.41|174.61|676
1747036200000|2025-05-12 07:50:00|176.58|175.78|176.88|176.08|177.49|176.69|176.34|175.54|642
1747036500000|2025-05-12 07:55:00|176.89|176.09|176.46|175.66|176.89|176.09|175.41|174.61|613
1747036800000|2025-05-12 08:00:00|176.48|175.68|175.66|174.86|176.52|175.72|175.4|174.6|728
1747037100000|2025-05-12 08:05:00|175.67|174.87|175.48|174.68|175.81|175.01|174.89|174.09|672
1747037400000|2025-05-12 08:10:00|175.51|174.71|175|174.2|175.54|174.74|174.18|173.38|631
1747037700000|2025-05-12 08:15:00|175.01|174.21|175.66|174.86|175.69|174.89|174.71|173.91|416
1747038000000|2025-05-12 08:20:00|175.65|174.85|174.5|173.7|175.65|174.85|174.45|173.65|371
1747038300000|2025-05-12 08:25:00|174.53|173.73|175.07|174.27|175.12|174.32|174.4|173.6|379
1747038600000|2025-05-12 08:30:00|175.05|174.25|175.56|174.76|175.7|174.9|174.83|174.03|267
1747038900000|2025-05-12 08:35:00|175.57|174.77|175.78|174.98|175.89|175.09|175.44|174.64|202
1747039200000|2025-05-12 08:40:00|175.8|175|176.31|175.51|176.33|175.53|175.73|174.93|247
1747039500000|2025-05-12 08:45:00|176.32|175.52|176.58|175.78|176.62|175.82|176.11|175.31|257
1747039800000|2025-05-12 08:50:00|176.61|175.81|177.1|176.3|177.32|176.52|176.59|175.79|398
1747040100000|2025-05-12 08:55:00|177.07|176.27|176.96|176.16|177.08|176.28|176.71|175.91|218
1747040400000|2025-05-12 09:00:00|176.97|176.17|176.64|175.84|177.3|176.5|176.43|175.63|319
1747040700000|2025-05-12 09:05:00|176.65|175.85|176.59|175.79|176.99|176.19|176.49|175.69|309
1747041000000|2025-05-12 09:10:00|176.61|175.81|176.54|175.74|176.77|175.97|176.5|175.7|274
1747041300000|2025-05-12 09:15:00|176.53|175.73|176.81|175.91|177.11|176.21|176.53|175.73|194
1747041600000|2025-05-12 09:20:00|176.82|175.92|177.09|176.19|177.13|176.23|176.59|175.69|161
1747041900000|2025-05-12 09:25:00|177.08|176.18|177.19|176.29|177.29|176.39|176.98|176.08|208
1747042200000|2025-05-12 09:30:00|177.2|176.3|176.94|176.04|177.28|176.38|176.64|175.74|356
1747042500000|2025-05-12 09:35:00|176.93|176.03|176.99|176.09|177.01|176.11|176.53|175.63|245
1747042800000|2025-05-12 09:40:00|176.98|176.08|176.81|175.91|176.98|176.08|176.44|175.54|224
1747043100000|2025-05-12 09:45:00|176.8|175.9|176.16|175.26|176.81|175.91|176.07|175.17|179
1747043400000|2025-05-12 09:50:00|176.17|175.27|176.19|175.29|176.3|175.4|176.04|175.14|172
1747043700000|2025-05-12 09:55:00|176.17|175.27|176.15|175.25|176.23|175.33|175.99|175.09|219
1747044000000|2025-05-12 10:00:00|176.14|175.24|176|175.1|176.58|175.68|175.71|174.81|294
1747044300000|2025-05-12 10:05:00|176.02|175.12|175.63|174.73|176.38|175.48|175.61|174.71|367
1747044600000|2025-05-12 10:10:00|175.62|174.72|175.81|174.91|176.02|175.12|175.56|174.66|206
1747044900000|2025-05-12 10:15:00|175.8|174.9|175.6|174.7|176.03|175.13|175.57|174.67|233
1747045200000|2025-05-12 10:20:00|175.59|174.69|175.34|174.44|175.94|175.04|175.34|174.44|191
1747045500000|2025-05-12 10:25:00|175.31|174.41|175.75|174.85|175.77|174.87|175.27|174.37|142
1747045800000|2025-05-12 10:30:00|175.74|174.84|176.06|175.16|176.06|175.16|175.4|174.5|231
1747046100000|2025-05-12 10:35:00|176.07|175.17|176.45|175.55|176.45|175.55|175.91|175.01|188
1747046400000|2025-05-12 10:40:00|176.46|175.56|176.15|175.25|176.55|175.65|176.15|175.25|234
1747046700000|2025-05-12 10:45:00|176.14|175.24|176.26|175.36|176.28|175.38|175.82|174.92|204
1747047000000|2025-05-12 10:50:00|176.27|175.37|176.32|175.42|176.4|175.5|176.17|175.27|141
1747047300000|2025-05-12 10:55:00|176.33|175.43|176.46|175.56|176.56|175.66|176.33|175.43|203
1747047600000|2025-05-12 11:00:00|176.44|175.54|176.49|175.59|176.62|175.72|176.26|175.36|308
1747047900000|2025-05-12 11:05:00|176.5|175.6|176.78|175.88|176.84|175.94|176.43|175.53|162
1747048200000|2025-05-12 11:10:00|176.8|175.9|176.44|175.54|176.83|175.93|176.32|175.42|221
1747048500000|2025-05-12 11:15:00|176.45|175.55|176.04|175.14|176.45|175.55|176|175.1|239
1747048800000|2025-05-12 11:20:00|176.03|175.13|175.66|174.76|176.03|175.13|175.32|174.42|252
1747049100000|2025-05-12 11:25:00|175.68|174.78|175.75|174.85|176.1|175.2|175.66|174.76|242
1747049400000|2025-05-12 11:30:00|175.76|174.86|176.04|175.14|176.06|175.16|175.34|174.44|363
1747049700000|2025-05-12 11:35:00|176.03|175.13|176.39|175.49|176.39|175.49|175.82|174.92|354
1747050000000|2025-05-12 11:40:00|176.37|175.47|175.4|174.5|176.38|175.48|175.38|174.48|306
1747050300000|2025-05-12 11:45:00|175.38|174.48|175.13|174.23|175.82|174.92|174.96|174.06|410
1747050600000|2025-05-12 11:50:00|175.16|174.26|174.75|173.85|175.16|174.26|174.32|173.42|403
1747050900000|2025-05-12 11:55:00|174.76|173.86|174.54|173.64|174.92|174.02|174.34|173.44|438
1747051200000|2025-05-12 12:00:00|174.53|173.63|174.77|173.87|174.97|174.07|174.48|173.58|412
1747051500000|2025-05-12 12:05:00|174.8|173.9|175.06|174.16|175.09|174.19|174.5|173.6|351
1747051800000|2025-05-12 12:10:00|175.07|174.17|175.17|174.27|175.2|174.3|174.83|173.93|266
1747052100000|2025-05-12 12:15:00|175.15|174.25|175.09|174.19|175.17|174.27|174.89|173.99|230
1747052400000|2025-05-12 12:20:00|175.1|174.2|175.67|174.77|175.73|174.83|174.91|174.01|257
1747052700000|2025-05-12 12:25:00|175.65|174.75|175.51|174.61|175.89|174.99|175.46|174.56|315
1747053000000|2025-05-12 12:30:00|175.52|174.62|175.63|174.73|175.68|174.78|174.96|174.06|347
1747053300000|2025-05-12 12:35:00|175.64|174.74|176.16|175.26|176.22|175.32|175.5|174.6|380
1747053600000|2025-05-12 12:40:00|176.15|175.25|177.05|176.15|177.06|176.16|175.92|175.02|467
1747053900000|2025-05-12 12:45:00|177.04|176.14|176.83|175.93|177.1|176.2|176.43|175.53|505
1747054200000|2025-05-12 12:50:00|176.82|175.92|177.14|176.24|177.2|176.3|176.76|175.86|153
1747054500000|2025-05-12 12:55:00|177.13|176.23|176.83|175.93|177.32|176.42|176.83|175.93|336
1747054800000|2025-05-12 13:00:00|176.84|175.94|176.86|175.96|177.18|176.28|176.67|175.77|316
1747055100000|2025-05-12 13:05:00|176.85|175.95|176.5|175.6|177.01|176.11|176.31|175.41|451
1747055400000|2025-05-12 13:10:00|176.53|175.63|177.83|176.93|178.07|177.17|176.52|175.62|481
1747055700000|2025-05-12 13:15:00|177.86|176.96|177.84|176.94|178.36|177.46|177.55|176.65|681
1747056000000|2025-05-12 13:20:00|177.83|176.93|177.31|176.41|177.96|177.06|177.22|176.32|566
1747056300000|2025-05-12 13:25:00|177.32|176.42|177.41|176.51|177.82|176.92|177.24|176.34|526
1747056600000|2025-05-12 13:30:00|177.4|176.5|177.8|176.9|178.34|177.44|176.49|175.59|833
1747056900000|2025-05-12 13:35:00|177.79|176.89|177.26|176.36|178.12|177.22|176.95|176.05|814
1747057200000|2025-05-12 13:40:00|177.23|176.33|177.62|176.72|178.02|177.12|176.78|175.88|624
1747057500000|2025-05-12 13:45:00|177.61|176.71|178.52|177.62|178.66|177.76|177.61|176.71|691
1747057800000|2025-05-12 13:50:00|178.51|177.61|179.83|178.93|180.98|180.08|178.51|177.61|795
1747058100000|2025-05-12 13:55:00|179.78|178.88|179.76|178.86|180.21|179.31|179.31|178.41|581
1747058400000|2025-05-12 14:00:00|179.75|178.85|179.6|178.7|179.82|178.92|179.03|178.13|680
1747058700000|2025-05-12 14:05:00|179.58|178.68|180.15|179.25|180.75|179.85|179.58|178.68|513
1747059000000|2025-05-12 14:10:00|180.17|179.27|180.06|179.16|180.69|179.79|179.72|178.82|572
1747059300000|2025-05-12 14:15:00|180.07|179.17|180.85|179.95|181.77|180.87|179.77|178.87|682
1747059600000|2025-05-12 14:20:00|180.88|179.98|178.87|177.97|181.16|180.26|178.74|177.84|741
1747059900000|2025-05-12 14:25:00|178.82|177.92|176.49|175.59|179.34|178.44|175.87|174.97|856
1747060200000|2025-05-12 14:30:00|176.5|175.6|177.84|176.94|178.15|177.25|175.83|174.93|856
1747060500000|2025-05-12 14:35:00|177.83|176.93|178.07|177.17|178.11|177.21|177.02|176.12|707
1747060800000|2025-05-12 14:40:00|178.08|177.18|178.71|177.81|178.76|177.86|178.05|177.15|530
1747061100000|2025-05-12 14:45:00|178.7|177.8|177.68|176.78|178.7|177.8|177.42|176.52|620
1747061400000|2025-05-12 14:50:00|177.69|176.79|176.53|175.63|177.75|176.85|176.51|175.61|591
1747061700000|2025-05-12 14:55:00|176.54|175.64|176.27|175.37|177.14|176.24|176.12|175.22|509
1747062000000|2025-05-12 15:00:00|176.28|175.38|175.54|174.64|177.12|176.22|175.33|174.43|681
1747062300000|2025-05-12 15:05:00|175.55|174.65|176.31|175.41|176.68|175.78|175.43|174.53|797
1747062600000|2025-05-12 15:10:00|176.32|175.42|177.13|176.23|177.2|176.3|175.7|174.8|607
1747062900000|2025-05-12 15:15:00|177.12|176.22|177.16|176.26|177.35|176.45|176.47|175.57|656
1747063200000|2025-05-12 15:20:00|177.14|176.24|176.77|175.87|177.65|176.75|176.5|175.6|521
1747063500000|2025-05-12 15:25:00|176.76|175.86|176.67|175.77|177.28|176.38|176.51|175.61|523
1747063800000|2025-05-12 15:30:00|176.66|175.76|176.55|175.65|176.83|175.93|176.17|175.27|623
1747064100000|2025-05-12 15:35:00|176.54|175.64|175.69|174.79|176.65|175.75|175.59|174.69|609
1747064400000|2025-05-12 15:40:00|175.7|174.8|175.46|174.56|175.72|174.82|175.13|174.23|524
1747064700000|2025-05-12 15:45:00|175.45|174.55|175.05|174.15|175.71|174.81|175.05|174.15|526
1747065000000|2025-05-12 15:50:00|175.04|174.14|175.47|174.57|175.47|174.57|174.71|173.81|492
1747065300000|2025-05-12 15:55:00|175.46|174.56|174.83|173.93|175.7|174.8|174.57|173.67|382
1747065600000|2025-05-12 16:00:00|174.84|173.94|174.33|173.43|175.36|174.46|174.3|173.4|658
1747065900000|2025-05-12 16:05:00|174.32|173.42|174.14|173.24|174.63|173.73|173.82|172.92|565
1747066200000|2025-05-12 16:10:00|174.15|173.25|175.04|174.14|175.04|174.14|174.02|173.12|427
1747066500000|2025-05-12 16:15:00|175.05|174.15|175.9|175|175.9|175|175.03|174.13|477
1747066800000|2025-05-12 16:20:00|175.87|174.97|175.99|175.09|176.1|175.2|175.82|174.92|456
1747067100000|2025-05-12 16:25:00|175.98|175.08|175.96|175.06|176.38|175.48|175.83|174.93|414
1747067400000|2025-05-12 16:30:00|175.95|175.05|176.02|175.12|176.48|175.58|175.94|175.04|460
1747067700000|2025-05-12 16:35:00|176.03|175.13|175.46|174.56|176.05|175.15|175.46|174.56|380
1747068000000|2025-05-12 16:40:00|175.48|174.58|175.97|175.07|176.11|175.21|175.46|174.56|440
1747068300000|2025-05-12 16:45:00|175.96|175.06|176.68|175.78|176.73|175.83|175.95|175.05|452
1747068600000|2025-05-12 16:50:00|176.67|175.77|176.6|175.7|176.76|175.86|176.45|175.55|400
1747068900000|2025-05-12 16:55:00|176.59|175.69|176.36|175.46|176.65|175.75|176.32|175.42|155
1747069200000|2025-05-12 17:00:00|176.37|175.47|176.83|175.93|176.83|175.93|176.33|175.43|343
1747069500000|2025-05-12 17:05:00|176.84|175.94|177.05|176.15|177.05|176.15|176.75|175.85|297
1747069800000|2025-05-12 17:10:00|177.04|176.14|176.9|176|177.1|176.2|176.9|176|288
1747070100000|2025-05-12 17:15:00|176.89|175.99|176.33|175.43|176.9|176|176.33|175.43|207
1747070400000|2025-05-12 17:20:00|176.32|175.42|175.53|174.63|176.32|175.42|175.36|174.46|463
1747070700000|2025-05-12 17:25:00|175.51|174.61|175.53|174.63|175.65|174.75|175.34|174.44|354
1747071000000|2025-05-12 17:30:00|175.51|174.61|175.34|174.44|175.59|174.69|175.14|174.24|401
1747071300000|2025-05-12 17:35:00|175.32|174.42|174.81|173.91|175.38|174.48|174.8|173.9|493
1747071600000|2025-05-12 17:40:00|174.8|173.9|174.32|173.42|174.81|173.91|174.19|173.29|371
1747071900000|2025-05-12 17:45:00|174.31|173.41|172.63|171.73|174.5|173.6|172.52|171.62|554
1747072200000|2025-05-12 17:50:00|172.6|171.7|172.92|172.02|172.98|172.08|172.46|171.56|546
1747072500000|2025-05-12 17:55:00|172.93|172.03|172.6|171.7|172.98|172.08|172.3|171.4|427
1747072800000|2025-05-12 18:00:00|172.61|171.71|172.87|171.97|173.16|172.26|172.39|171.49|564
1747073100000|2025-05-12 18:05:00|172.88|171.98|171.44|170.54|172.91|172.01|171.39|170.49|520
1747073400000|2025-05-12 18:10:00|171.43|170.53|171.73|170.83|172.17|171.27|171.26|170.36|500
1747073700000|2025-05-12 18:15:00|171.72|170.82|172.61|171.71|172.76|171.86|171.66|170.76|598
1747074000000|2025-05-12 18:20:00|172.62|171.72|171.95|171.05|172.72|171.82|171.86|170.96|543
1747074300000|2025-05-12 18:25:00|171.92|171.02|170.77|169.87|172.08|171.18|170.66|169.76|550
1747074600000|2025-05-12 18:30:00|170.75|169.85|170.64|169.74|171.38|170.48|170.4|169.5|789
1747074900000|2025-05-12 18:35:00|170.61|169.71|170.62|169.72|171.46|170.56|170.57|169.67|677
1747075200000|2025-05-12 18:40:00|170.63|169.73|170.85|169.95|171.33|170.43|170.37|169.47|626
1747075500000|2025-05-12 18:45:00|170.84|169.94|168.94|168.04|171.04|170.14|168.8|167.9|682
1747075800000|2025-05-12 18:50:00|168.93|168.03|170.47|169.57|170.5|169.6|168.93|168.03|874
1747076100000|2025-05-12 18:55:00|170.48|169.58|170.96|170.06|171.37|170.47|170.48|169.58|581
1747076400000|2025-05-12 19:00:00|170.99|170.09|171.81|170.91|172.04|171.14|170.49|169.59|762
1747076700000|2025-05-12 19:05:00|171.82|170.92|171.69|170.79|172.09|171.19|171.53|170.63|593
1747077000000|2025-05-12 19:10:00|171.68|170.78|171.1|170.2|171.7|170.8|170.96|170.06|578
1747077300000|2025-05-12 19:15:00|171.09|170.19|171.6|170.7|171.87|170.97|171.09|170.19|475
1747077600000|2025-05-12 19:20:00|171.61|170.71|171.21|170.31|171.68|170.78|171.14|170.24|417
1747077900000|2025-05-12 19:25:00|171.22|170.32|170.61|169.71|171.22|170.32|170.3|169.4|494
1747078200000|2025-05-12 19:30:00|170.59|169.69|171.08|170.18|171.18|170.28|170.54|169.64|490
1747078500000|2025-05-12 19:35:00|171.07|170.17|170.9|170|171.18|170.28|170.9|170|408
1747078800000|2025-05-12 19:40:00|170.86|169.96|170.45|169.55|170.86|169.96|170.22|169.32|502
1747079100000|2025-05-12 19:45:00|170.46|169.56|171.48|170.58|171.54|170.64|170.46|169.56|502
1747079400000|2025-05-12 19:50:00|171.47|170.57|171.71|170.81|171.83|170.93|171.47|170.57|378
1747079700000|2025-05-12 19:55:00|171.64|170.74|171.65|170.75|171.69|170.79|171.33|170.43|508
1747080000000|2025-05-12 20:00:00|171.66|170.76|171.24|170.34|171.87|170.97|171.17|170.27|515
1747080300000|2025-05-12 20:05:00|171.26|170.36|170.99|170.09|171.54|170.64|170.97|170.07|335
1747080600000|2025-05-12 20:10:00|170.97|170.07|171.52|170.62|171.52|170.62|170.93|170.03|343
1747080900000|2025-05-12 20:15:00|171.5|170.6|172.03|171.13|172.06|171.16|171.49|170.59|308
1747081200000|2025-05-12 20:20:00|172.02|171.12|172.34|171.44|172.36|171.46|171.8|170.9|224
1747081500000|2025-05-12 20:25:00|172.33|171.43|172.63|171.73|172.73|171.83|172.25|171.35|379
1747081800000|2025-05-12 20:30:00|172.64|171.74|172.88|171.98|172.93|172.03|172.34|171.44|447
1747082100000|2025-05-12 20:35:00|172.9|172|172.84|171.94|173.09|172.19|172.58|171.68|434
1747082400000|2025-05-12 20:40:00|172.86|171.96|172.46|171.56|172.87|171.97|172.43|171.53|301
1747082700000|2025-05-12 20:45:00|172.44|171.54|172.55|171.65|172.6|171.7|172.31|171.41|392
1747083000000|2025-05-12 20:50:00|172.58|171.68|173.23|172.33|173.28|172.38|172.54|171.64|305
1747083300000|2025-05-12 20:55:00|173.22|172.32|172.82|171.92|173.26|172.36|172.82|171.92|390
1747083600000|2025-05-12 21:00:00|172.83|171.93|172.88|171.98|172.97|172.07|172.6|171.7|308
1747083900000|2025-05-12 21:05:00|172.89|171.99|172.6|171.7|172.89|171.99|172.39|171.49|173
1747084200000|2025-05-12 21:10:00|172.62|171.72|172.75|171.85|172.88|171.98|172.52|171.62|116
1747084500000|2025-05-12 21:15:00|172.74|171.84|173.09|172.19|173.32|172.42|172.6|171.7|394
1747084800000|2025-05-12 21:20:00|173.1|172.2|172.99|172.09|173.2|172.3|172.82|171.92|220
1747085100000|2025-05-12 21:25:00|173|172.1|172.66|171.76|173.02|172.12|172.66|171.76|189
1747085400000|2025-05-12 21:30:00|172.67|171.77|172.99|172.09|172.99|172.09|172.64|171.74|147
1747085700000|2025-05-12 21:35:00|173.03|172.13|173.27|172.37|173.27|172.37|173.01|172.11|77
1747086000000|2025-05-12 21:40:00|173.26|172.36|173.22|172.32|173.27|172.37|173.07|172.17|111
1747086300000|2025-05-12 21:45:00|173.28|172.38|173.14|172.24|173.35|172.45|173.14|172.24|64
1747086600000|2025-05-12 21:50:00|173.1|172.2|173.1|172.2|173.15|172.25|173.02|172.12|49
1747086900000|2025-05-12 21:55:00|173.12|172.22|173.19|172.29|173.43|172.53|173.07|172.17|140
1747087200000|2025-05-12 22:00:00|173.18|172.28|173.1|172.2|173.23|172.33|172.68|171.78|299
1747087500000|2025-05-12 22:05:00|173.13|172.23|173.26|172.36|173.38|172.48|173.11|172.21|141
1747087800000|2025-05-12 22:10:00|173.25|172.35|173.35|172.45|173.42|172.52|173.21|172.31|129
1747088100000|2025-05-12 22:15:00|173.34|172.44|173.6|172.7|173.68|172.78|173.34|172.44|130
1747088400000|2025-05-12 22:20:00|173.59|172.69|173.77|172.87|173.79|172.89|173.5|172.6|134
1747088700000|2025-05-12 22:25:00|173.76|172.86|173.9|173|174.07|173.17|173.74|172.84|101
1747089000000|2025-05-12 22:30:00|173.91|173.01|174.29|173.39|174.29|173.39|173.86|172.96|82
1747089300000|2025-05-12 22:35:00|174.3|173.4|174.55|173.65|174.59|173.69|174.28|173.38|97
1747089600000|2025-05-12 22:40:00|174.54|173.64|174.42|173.52|174.64|173.74|174.28|173.38|140
1747089900000|2025-05-12 22:45:00|174.41|173.51|175.03|174.13|175.09|174.19|174.4|173.5|236
1747090200000|2025-05-12 22:50:00|175.02|174.12|174.56|173.66|175.02|174.12|174.55|173.65|196
1747090500000|2025-05-12 22:55:00|174.55|173.65|174.19|173.29|174.56|173.66|174.15|173.25|161
1747090800000|2025-05-12 23:00:00|174.2|173.3|174.35|173.45|174.38|173.48|174.16|173.26|108
1747091100000|2025-05-12 23:05:00|174.36|173.46|174.56|173.66|174.56|173.66|174.21|173.31|228
1747091400000|2025-05-12 23:10:00|174.55|173.65|174.46|173.56|174.77|173.87|174.43|173.53|210
1747091700000|2025-05-12 23:15:00|174.45|173.55|174.62|173.72|174.65|173.75|174.45|173.55|193
1747092000000|2025-05-12 23:20:00|174.63|173.73|175.08|174.18|175.08|174.18|174.6|173.7|237
1747092300000|2025-05-12 23:25:00|175.07|174.17|175.17|174.27|175.24|174.34|174.99|174.09|192
1747092600000|2025-05-12 23:30:00|175.16|174.26|174.71|173.81|175.2|174.3|174.63|173.73|239
1747092900000|2025-05-12 23:35:00|174.7|173.8|174.61|173.71|174.76|173.86|174.47|173.57|274
1747093200000|2025-05-12 23:40:00|174.63|173.73|174.88|173.98|174.95|174.05|174.59|173.69|255
1747093500000|2025-05-12 23:45:00|174.89|173.99|175.08|174.18|175.19|174.29|174.85|173.95|310
1747093800000|2025-05-12 23:50:00|175.07|174.17|174.84|173.94|175.13|174.23|174.78|173.88|272
1747094100000|2025-05-12 23:55:00|174.82|173.92|174.69|173.79|174.83|173.93|174.6|173.7|298
1747094400000|2025-05-13 00:00:00|174.7|173.8|174.37|173.47|174.86|173.96|174.37|173.47|237
1747094700000|2025-05-13 00:05:00|174.38|173.48|174.19|173.29|174.61|173.71|174.16|173.26|446
1747095000000|2025-05-13 00:10:00|174.18|173.28|173.89|172.99|174.26|173.36|173.8|172.9|502
1747095300000|2025-05-13 00:15:00|173.88|172.98|174.24|173.34|174.37|173.47|173.57|172.67|618
1747095600000|2025-05-13 00:20:00|174.22|173.32|174.12|173.22|174.36|173.46|173.62|172.72|585
1747095900000|2025-05-13 00:25:00|174.1|173.2|173.65|172.75|174.22|173.32|173.36|172.46|567
1747096200000|2025-05-13 00:30:00|173.69|172.79|173.32|172.42|173.7|172.8|173.24|172.34|480
1747096500000|2025-05-13 00:35:00|173.28|172.38|173.39|172.49|173.51|172.61|173.07|172.17|433
1747096800000|2025-05-13 00:40:00|173.36|172.46|172.7|171.8|173.37|172.47|172.7|171.8|415
1747097100000|2025-05-13 00:45:00|172.72|171.82|173.15|172.25|173.18|172.28|172.69|171.79|451
1747097400000|2025-05-13 00:50:00|173.17|172.27|172.9|172|173.17|172.27|172.46|171.56|342
1747097700000|2025-05-13 00:55:00|172.89|171.99|172.18|171.28|172.91|172.01|172.13|171.23|291
1747098000000|2025-05-13 01:00:00|172.16|171.26|172.85|171.95|172.85|171.95|172.15|171.25|523
1747098300000|2025-05-13 01:05:00|172.89|171.99|172.14|171.24|173.07|172.17|172.14|171.24|388
1747098600000|2025-05-13 01:10:00|172.12|171.22|171.86|170.96|172.25|171.35|171.28|170.38|585
1747098900000|2025-05-13 01:15:00|171.84|170.94|172.03|171.13|172.26|171.36|171.58|170.68|686
1747099200000|2025-05-13 01:20:00|172.02|171.12|172.45|171.55|172.56|171.66|171.63|170.73|657
1747099500000|2025-05-13 01:25:00|172.46|171.56|171.67|170.77|172.56|171.66|171.65|170.75|523
1747099800000|2025-05-13 01:30:00|171.68|170.78|171.64|170.74|171.68|170.78|171.06|170.16|702
1747100100000|2025-05-13 01:35:00|171.63|170.73|170.8|169.9|171.63|170.73|170.53|169.63|711
1747100400000|2025-05-13 01:40:00|170.79|169.89|170.81|169.91|170.86|169.96|170.18|169.28|635
1747100700000|2025-05-13 01:45:00|170.8|169.9|171.24|170.34|171.33|170.43|170.35|169.45|626
1747101000000|2025-05-13 01:50:00|171.26|170.36|171.61|170.71|171.62|170.72|171.23|170.33|374
1747101300000|2025-05-13 01:55:00|171.59|170.69|171.56|170.66|171.79|170.89|171.55|170.65|354
1747101600000|2025-05-13 02:00:00|171.58|170.68|171.35|170.45|171.83|170.93|171.23|170.33|604
1747101900000|2025-05-13 02:05:00|171.33|170.43|171.55|170.65|171.9|171|170.63|169.73|664
1747102200000|2025-05-13 02:10:00|171.54|170.64|170.23|169.33|171.71|170.81|170.2|169.3|613
1747102500000|2025-05-13 02:15:00|170.21|169.31|169|168.1|170.53|169.63|168.83|167.93|544
1747102800000|2025-05-13 02:20:00|169.01|168.11|169.96|169.06|169.99|169.09|168.72|167.82|679
1747103100000|2025-05-13 02:25:00|169.99|169.09|170.93|170.03|170.93|170.03|169.95|169.05|532
1747103400000|2025-05-13 02:30:00|170.92|170.02|170.04|169.14|170.95|170.05|169.8|168.9|503
1747103700000|2025-05-13 02:35:00|170.03|169.13|169.67|168.77|170.23|169.33|169.49|168.59|536
1747104000000|2025-05-13 02:40:00|169.68|168.78|169.02|168.12|169.82|168.92|168.98|168.08|498
1747104300000|2025-05-13 02:45:00|169|168.1|169.46|168.56|169.59|168.69|168.94|168.04|575
1747104600000|2025-05-13 02:50:00|169.45|168.55|169.68|168.78|169.7|168.8|169|168.1|489
1747104900000|2025-05-13 02:55:00|169.67|168.77|169.54|168.64|169.8|168.9|169.53|168.63|307
1747105200000|2025-05-13 03:00:00|169.57|168.67|169.21|168.31|169.81|168.91|169.13|168.23|393
1747105500000|2025-05-13 03:05:00|169.19|168.29|169.52|168.62|169.55|168.65|169.05|168.15|425
1747105800000|2025-05-13 03:10:00|169.53|168.63|169.82|168.92|170.12|169.22|169.52|168.62|281
1747106100000|2025-05-13 03:15:00|169.84|168.94|169.73|168.83|169.95|169.05|169.59|168.69|251
1747106400000|2025-05-13 03:20:00|169.71|168.81|169.26|168.36|169.86|168.96|169.22|168.32|296
1747106700000|2025-05-13 03:25:00|169.27|168.37|168.34|167.44|169.58|168.68|167.67|166.77|447
1747107000000|2025-05-13 03:30:00|168.3|167.4|168.44|167.54|168.48|167.58|167.8|166.9|588
1747107300000|2025-05-13 03:35:00|168.42|167.52|168.43|167.53|168.62|167.72|168.12|167.22|365
1747107600000|2025-05-13 03:40:00|168.44|167.54|168.79|167.89|168.91|168.01|168.41|167.51|319
1747107900000|2025-05-13 03:45:00|168.8|167.9|168.39|167.49|168.81|167.91|168.28|167.38|458
1747108200000|2025-05-13 03:50:00|168.37|167.47|168.1|167.2|168.39|167.49|167.76|166.86|333
1747108500000|2025-05-13 03:55:00|168.12|167.22|167.49|166.59|168.29|167.39|167.49|166.59|270
1747108800000|2025-05-13 04:00:00|167.46|166.56|167.64|166.74|167.71|166.81|166.71|165.81|601
1747109100000|2025-05-13 04:05:00|167.67|166.77|167.94|167.04|167.95|167.05|167.44|166.54|352
1747109400000|2025-05-13 04:10:00|167.95|167.05|167.79|166.89|168.11|167.21|167.61|166.71|361
1747109700000|2025-05-13 04:15:00|167.8|166.9|168.6|167.7|168.65|167.75|167.61|166.71|530
1747110000000|2025-05-13 04:20:00|168.62|167.72|169.02|168.12|169.09|168.19|168.57|167.67|338
1747110300000|2025-05-13 04:25:00|169.03|168.13|169.17|168.27|169.17|168.27|168.88|167.98|256
1747110600000|2025-05-13 04:30:00|169.18|168.28|169.73|168.83|169.74|168.84|169.14|168.24|238
1747110900000|2025-05-13 04:35:00|169.72|168.82|169.85|168.95|169.85|168.95|169.48|168.58|273
1747111200000|2025-05-13 04:40:00|169.83|168.93|169.77|168.87|169.88|168.98|169.54|168.64|313
1747111500000|2025-05-13 04:45:00|169.75|168.85|169.91|169.01|170.02|169.12|169.68|168.78|292
1747111800000|2025-05-13 04:50:00|169.92|169.02|170.21|169.31|170.34|169.44|169.91|169.01|290
1747112100000|2025-05-13 04:55:00|170.22|169.32|170.36|169.46|170.49|169.59|170.15|169.25|184
1747112400000|2025-05-13 05:00:00|170.35|169.45|170.29|169.39|170.35|169.45|170.14|169.24|288
1747112700000|2025-05-13 05:05:00|170.3|169.4|170.63|169.73|170.68|169.78|170.29|169.39|341
1747113000000|2025-05-13 05:10:00|170.62|169.72|170.67|169.77|170.85|169.95|170.6|169.7|200
1747113300000|2025-05-13 05:15:00|170.68|169.78|170.46|169.56|170.76|169.86|170.43|169.53|277
1747113600000|2025-05-13 05:20:00|170.47|169.57|170.34|169.44|170.48|169.58|170.2|169.3|274
1747113900000|2025-05-13 05:25:00|170.33|169.43|170.16|169.26|170.36|169.46|169.97|169.07|190
1747114200000|2025-05-13 05:30:00|170.17|169.27|169.39|168.49|170.32|169.42|169.39|168.49|339
1747114500000|2025-05-13 05:35:00|169.4|168.5|169.7|168.8|169.8|168.9|169.33|168.43|308
1747114800000|2025-05-13 05:40:00|169.71|168.81|169.67|168.77|169.87|168.97|169.56|168.66|220
1747115100000|2025-05-13 05:45:00|169.64|168.74|169.76|168.86|170.07|169.17|169.6|168.7|206
1747115400000|2025-05-13 05:50:00|169.77|168.87|169.88|168.98|169.9|169|169.62|168.72|165
1747115700000|2025-05-13 05:55:00|169.87|168.97|170.28|169.38|170.29|169.39|169.85|168.95|129
1747116000000|2025-05-13 06:00:00|170.29|169.39|170.85|169.95|170.86|169.96|170.29|169.39|196
1747116300000|2025-05-13 06:05:00|170.86|169.96|171.09|170.19|171.16|170.26|170.85|169.95|208
1747116600000|2025-05-13 06:10:00|171.08|170.18|171.59|170.69|171.59|170.69|171.08|170.18|204
1747116900000|2025-05-13 06:15:00|171.63|170.73|171.33|170.43|171.64|170.74|171.18|170.28|258
1747117200000|2025-05-13 06:20:00|171.32|170.42|171.46|170.56|171.49|170.59|171|170.1|383
1747117500000|2025-05-13 06:25:00|171.44|170.54|171.34|170.44|171.47|170.57|171.13|170.23|289
1747117800000|2025-05-13 06:30:00|171.35|170.45|171.5|170.6|171.53|170.63|171.28|170.38|243
1747118100000|2025-05-13 06:35:00|171.51|170.61|171.75|170.85|171.78|170.88|171.51|170.61|141
1747118400000|2025-05-13 06:40:00|171.76|170.86|172.01|171.11|172.03|171.13|171.75|170.85|96
1747118700000|2025-05-13 06:45:00|172.02|171.12|171.79|170.89|172.19|171.29|171.77|170.87|316
1747119000000|2025-05-13 06:50:00|171.77|170.87|171.56|170.66|171.77|170.87|171.54|170.64|114
1747119300000|2025-05-13 06:55:00|171.55|170.65|171.63|170.73|171.76|170.86|171.55|170.65|198
1747119600000|2025-05-13 07:00:00|171.64|170.74|171.83|170.93|171.84|170.94|171.55|170.65|196
1747119900000|2025-05-13 07:05:00|171.81|170.91|171.89|170.99|172.13|171.23|171.79|170.89|224
1747120200000|2025-05-13 07:10:00|171.9|171|172.05|171.15|172.11|171.21|171.89|170.99|196
1747120500000|2025-05-13 07:15:00|172.06|171.16|172.48|171.58|172.84|171.94|172.05|171.15|359
1747120800000|2025-05-13 07:20:00|172.46|171.56|172.23|171.33|172.72|171.82|172.22|171.32|323
1747121100000|2025-05-13 07:25:00|172.22|171.32|172.44|171.54|172.48|171.58|172.22|171.32|289
1747121400000|2025-05-13 07:30:00|172.43|171.53|172.66|171.76|172.72|171.82|172.2|171.3|373
1747121700000|2025-05-13 07:35:00|172.64|171.74|172.11|171.21|172.64|171.74|172.11|171.21|181
1747122000000|2025-05-13 07:40:00|172.1|171.2|172.16|171.26|172.16|171.26|172.04|171.14|163
1747122300000|2025-05-13 07:45:00|172.15|171.25|172.05|171.15|172.23|171.33|171.98|171.08|135
1747122600000|2025-05-13 07:50:00|172.03|171.13|171.88|170.98|172.24|171.34|171.85|170.95|234
1747122900000|2025-05-13 07:55:00|171.87|170.97|171.98|171.08|172.14|171.24|171.81|170.91|266
1747123200000|2025-05-13 08:00:00|171.99|171.09|172.4|171.5|172.49|171.59|171.99|171.09|304
1747123500000|2025-05-13 08:05:00|172.39|171.49|172.13|171.23|172.46|171.56|172.04|171.14|315
1747123800000|2025-05-13 08:10:00|172.12|171.22|172.18|171.28|172.21|171.31|172.04|171.14|315
1747124100000|2025-05-13 08:15:00|172.15|171.25|172.06|171.16|172.36|171.46|172.04|171.14|370
1747124400000|2025-05-13 08:20:00|172.07|171.17|171.74|170.84|172.15|171.25|171.53|170.63|524
1747124700000|2025-05-13 08:25:00|171.75|170.85|171.67|170.77|171.89|170.99|171.64|170.74|391
1747125000000|2025-05-13 08:30:00|171.68|170.78|172.21|171.31|172.23|171.33|171.67|170.77|407
1747125300000|2025-05-13 08:35:00|172.22|171.32|172.91|172.01|172.95|172.05|172.22|171.32|289
1747125600000|2025-05-13 08:40:00|172.92|172.02|172.92|172.02|173.16|172.26|172.9|172|298
1747125900000|2025-05-13 08:45:00|172.94|172.04|172.82|171.92|173.08|172.18|172.82|171.92|243
1747126200000|2025-05-13 08:50:00|172.83|171.93|172.85|171.95|172.86|171.96|172.57|171.67|353
1747126500000|2025-05-13 08:55:00|172.84|171.94|173.02|172.12|173.27|172.37|172.83|171.93|305
1747126800000|2025-05-13 09:00:00|173.01|172.11|172.96|172.06|173.36|172.46|172.85|171.95|504
1747127100000|2025-05-13 09:05:00|172.95|172.05|173.36|172.46|173.38|172.48|172.91|172.01|429
1747127400000|2025-05-13 09:10:00|173.38|172.48|173.32|172.42|173.42|172.52|173.22|172.32|210
1747127700000|2025-05-13 09:15:00|173.33|172.43|173.97|173.07|173.99|173.09|173.28|172.38|279
1747128000000|2025-05-13 09:20:00|173.95|173.05|173.59|172.69|174.16|173.26|173.54|172.64|425
1747128300000|2025-05-13 09:25:00|173.57|172.67|173.91|173.01|174.12|173.22|173.53|172.63|340
1747128600000|2025-05-13 09:30:00|173.9|173|173.76|172.86|174.06|173.16|173.52|172.62|463
1747128900000|2025-05-13 09:35:00|173.75|172.85|173.91|173.01|174.19|173.29|173.71|172.81|582
1747129200000|2025-05-13 09:40:00|173.92|173.02|173.94|173.04|174.2|173.3|173.83|172.93|432
1747129500000|2025-05-13 09:45:00|173.93|173.03|174.29|173.39|174.36|173.46|173.88|172.98|340
1747129800000|2025-05-13 09:50:00|174.28|173.38|174.41|173.51|174.43|173.53|174.25|173.35|187
1747130100000|2025-05-13 09:55:00|174.37|173.47|174.16|173.26|174.48|173.58|174|173.1|301
1747130400000|2025-05-13 10:00:00|174.2|173.3|173.88|172.98|174.35|173.45|173.83|172.93|423
1747130700000|2025-05-13 10:05:00|173.89|172.99|173.87|172.97|174.11|173.21|173.83|172.93|349
1747131000000|2025-05-13 10:10:00|173.86|172.96|173.93|173.03|174.1|173.2|173.83|172.93|283
1747131300000|2025-05-13 10:15:00|173.91|173.01|173.74|172.84|174.09|173.19|173.61|172.71|289
1747131600000|2025-05-13 10:20:00|173.73|172.83|174.33|173.43|174.42|173.52|173.73|172.83|253
1747131900000|2025-05-13 10:25:00|174.35|173.45|174.34|173.44|174.42|173.52|174.2|173.3|145
1747132200000|2025-05-13 10:30:00|174.36|173.46|174.09|173.19|174.4|173.5|174.09|173.19|213
1747132500000|2025-05-13 10:35:00|174.1|173.2|174.1|173.2|174.28|173.38|173.99|173.09|273
1747132800000|2025-05-13 10:40:00|174.08|173.18|174.21|173.31|174.33|173.43|174.08|173.18|158
1747133100000|2025-05-13 10:45:00|174.2|173.3|174.15|173.25|174.23|173.33|174.12|173.22|182
1747133400000|2025-05-13 10:50:00|174.16|173.26|174.78|173.88|174.78|173.88|174.15|173.25|108
1747133700000|2025-05-13 10:55:00|174.76|173.86|174.59|173.69|174.78|173.88|174.59|173.69|101
1747134000000|2025-05-13 11:00:00|174.58|173.68|174.61|173.71|174.66|173.76|174.43|173.53|215
1747134300000|2025-05-13 11:05:00|174.6|173.7|174.5|173.6|174.64|173.74|174.44|173.54|161
1747134600000|2025-05-13 11:10:00|174.49|173.59|174.39|173.49|174.61|173.71|174.28|173.38|219
1747134900000|2025-05-13 11:15:00|174.38|173.48|174.67|173.77|174.78|173.88|174.35|173.45|210
1747135200000|2025-05-13 11:20:00|174.68|173.78|175.32|174.42|175.33|174.43|174.67|173.77|265
1747135500000|2025-05-13 11:25:00|175.31|174.41|174.93|174.03|175.41|174.51|174.85|173.95|282
1747135800000|2025-05-13 11:30:00|174.9|174|175.26|174.36|175.36|174.46|174.66|173.76|303
1747136100000|2025-05-13 11:35:00|175.27|174.37|175.52|174.62|175.64|174.74|175.09|174.19|295
1747136400000|2025-05-13 11:40:00|175.53|174.63|175.33|174.43|175.58|174.68|175.29|174.39|274
1747136700000|2025-05-13 11:45:00|175.31|174.41|174.91|174.01|175.35|174.45|174.77|173.87|220
1747137000000|2025-05-13 11:50:00|174.89|173.99|174.35|173.45|174.89|173.99|174.19|173.29|237
1747137300000|2025-05-13 11:55:00|174.34|173.44|174.51|173.61|174.52|173.62|174.32|173.42|175
1747137600000|2025-05-13 12:00:00|174.53|173.63|174.3|173.4|174.55|173.65|174.04|173.14|281
1747137900000|2025-05-13 12:05:00|174.28|173.38|173.82|172.92|174.28|173.38|173.8|172.9|308
1747138200000|2025-05-13 12:10:00|173.85|172.95|173.68|172.78|174.08|173.18|173.54|172.64|470
1747138500000|2025-05-13 12:15:00|173.67|172.77|173.86|172.96|174.05|173.15|173.62|172.72|454
1747138800000|2025-05-13 12:20:00|173.89|172.99|173.61|172.71|173.92|173.02|173.53|172.63|211
1747139100000|2025-05-13 12:25:00|173.62|172.72|174.02|173.12|174.09|173.19|173.61|172.71|275
1747139400000|2025-05-13 12:30:00|174.01|173.11|175.18|174.28|176.01|175.11|173.96|173.06|788
1747139700000|2025-05-13 12:35:00|175.19|174.29|175.36|174.46|175.61|174.71|175.07|174.17|673
1747140000000|2025-05-13 12:40:00|175.37|174.47|175.34|174.44|175.84|174.94|175.22|174.32|729
1747140300000|2025-05-13 12:45:00|175.29|174.39|175.24|174.34|175.46|174.56|174.73|173.83|605
1747140600000|2025-05-13 12:50:00|175.25|174.35|174.83|173.93|175.38|174.48|174.78|173.88|422
1747140900000|2025-05-13 12:55:00|174.82|173.92|174.67|173.77|174.84|173.94|174.52|173.62|483
1747141200000|2025-05-13 13:00:00|174.65|173.75|174.59|173.69|175.39|174.49|174.46|173.56|580
1747141500000|2025-05-13 13:05:00|174.62|173.72|174.83|173.93|175.26|174.36|174.62|173.72|478
1747141800000|2025-05-13 13:10:00|174.82|173.92|174.74|173.84|175.15|174.25|174.63|173.73|354
1747142100000|2025-05-13 13:15:00|174.73|173.83|175.31|174.41|175.36|174.46|174.67|173.77|485
1747142400000|2025-05-13 13:20:00|175.29|174.39|175.28|174.38|175.73|174.83|175.05|174.15|480
1747142700000|2025-05-13 13:25:00|175.27|174.37|175.61|174.71|175.7|174.8|175.19|174.29|383
1747143000000|2025-05-13 13:30:00|175.63|174.73|175.66|174.76|176.01|175.11|175.35|174.45|652
1747143300000|2025-05-13 13:35:00|175.68|174.78|175.66|174.76|176.18|175.28|175.35|174.45|702
1747143600000|2025-05-13 13:40:00|175.68|174.78|175.07|174.17|175.88|174.98|174.84|173.94|453
1747143900000|2025-05-13 13:45:00|175.06|174.16|174.43|173.53|175.08|174.18|174.3|173.4|525
1747144200000|2025-05-13 13:50:00|174.47|173.57|175.05|174.15|175.08|174.18|174.47|173.57|369
1747144500000|2025-05-13 13:55:00|175.04|174.14|174.82|173.92|175.24|174.34|174.82|173.92|324
1747144800000|2025-05-13 14:00:00|174.85|173.95|174.31|173.41|175.02|174.12|174.28|173.38|549
1747145100000|2025-05-13 14:05:00|174.32|173.42|173.95|173.05|174.6|173.7|173.91|173.01|492
1747145400000|2025-05-13 14:10:00|173.93|173.03|173.9|173|174.04|173.14|173.52|172.62|594
1747145700000|2025-05-13 14:15:00|173.89|172.99|174.42|173.52|174.45|173.55|173.31|172.41|488
1747146000000|2025-05-13 14:20:00|174.4|173.5|174.43|173.53|174.78|173.88|174.38|173.48|407
1747146300000|2025-05-13 14:25:00|174.44|173.54|174.6|173.7|174.79|173.89|174.07|173.17|371
1747146600000|2025-05-13 14:30:00|174.59|173.69|173.86|172.96|174.61|173.71|173.85|172.95|563
1747146900000|2025-05-13 14:35:00|173.84|172.94|174.03|173.13|174.04|173.14|173.48|172.58|512
1747147200000|2025-05-13 14:40:00|174.06|173.16|173.82|172.92|174.2|173.3|173.79|172.89|556
1747147500000|2025-05-13 14:45:00|173.86|172.96|173.02|172.12|174.2|173.3|172.69|171.79|524
1747147800000|2025-05-13 14:50:00|172.99|172.09|173.49|172.59|173.69|172.79|172.99|172.09|520
1747148100000|2025-05-13 14:55:00|173.48|172.58|173.71|172.81|173.73|172.83|173.44|172.54|527
1747148400000|2025-05-13 15:00:00|173.69|172.79|174.17|173.27|174.23|173.33|173.63|172.73|502
1747148700000|2025-05-13 15:05:00|174.16|173.26|174.43|173.53|174.5|173.6|173.76|172.86|484
1747149000000|2025-05-13 15:10:00|174.44|173.54|174.8|173.9|175.3|174.4|174.44|173.54|464
1747149300000|2025-05-13 15:15:00|174.81|173.91|174.83|173.93|175.08|174.18|174.76|173.86|392
1747149600000|2025-05-13 15:20:00|174.82|173.92|174.98|174.08|174.99|174.09|174.58|173.68|351
1747149900000|2025-05-13 15:25:00|174.99|174.09|175.38|174.48|175.49|174.59|174.99|174.09|205
1747150200000|2025-05-13 15:30:00|175.37|174.47|175.16|174.26|175.47|174.57|175.15|174.25|223
1747150500000|2025-05-13 15:35:00|175.13|174.23|175.61|174.71|175.61|174.71|174.96|174.06|406
1747150800000|2025-05-13 15:40:00|175.62|174.72|175.53|174.63|175.82|174.92|175.52|174.62|233
1747151100000|2025-05-13 15:45:00|175.51|174.61|175.59|174.69|175.78|174.88|175.25|174.35|434
1747151400000|2025-05-13 15:50:00|175.57|174.67|175.84|174.94|175.86|174.96|175.28|174.38|344
1747151700000|2025-05-13 15:55:00|175.83|174.93|176.6|175.7|176.69|175.79|175.82|174.92|231
1747152000000|2025-05-13 16:00:00|176.62|175.72|176.38|175.48|176.64|175.74|176.27|175.37|308
1747152300000|2025-05-13 16:05:00|176.39|175.49|177.11|176.21|177.13|176.23|176.39|175.49|427
1747152600000|2025-05-13 16:10:00|177.09|176.19|178.07|177.17|178.07|177.17|177.08|176.18|383
1747152900000|2025-05-13 16:15:00|178.08|177.18|177.18|176.28|178.08|177.18|176.99|176.09|748
1747153200000|2025-05-13 16:20:00|177.2|176.3|177.63|176.73|177.94|177.04|176.93|176.03|517
1747153500000|2025-05-13 16:25:00|177.64|176.74|177.89|176.99|178.23|177.33|177.64|176.74|314
1747153800000|2025-05-13 16:30:00|177.9|177|177.5|176.6|177.97|177.07|177.32|176.42|467
1747154100000|2025-05-13 16:35:00|177.51|176.61|177.49|176.59|177.7|176.8|177.07|176.17|433
1747154400000|2025-05-13 16:40:00|177.51|176.61|177.16|176.26|177.52|176.62|177.16|176.26|333
1747154700000|2025-05-13 16:45:00|177.18|176.28|177.48|176.58|177.61|176.71|177.18|176.28|298
1747155000000|2025-05-13 16:50:00|177.47|176.57|177.05|176.15|177.47|176.57|176.86|175.96|255
1747155300000|2025-05-13 16:55:00|177.06|176.16|177.11|176.21|177.17|176.27|176.77|175.87|267
1747155600000|2025-05-13 17:00:00|177.12|176.22|177.75|176.85|177.83|176.93|177.01|176.11|347
1747155900000|2025-05-13 17:05:00|177.74|176.84|177.6|176.7|177.93|177.03|177.51|176.61|366
1747156200000|2025-05-13 17:10:00|177.58|176.68|177.42|176.52|177.69|176.79|177.3|176.4|316
1747156500000|2025-05-13 17:15:00|177.43|176.53|177.69|176.79|177.69|176.79|177.43|176.53|270
1747156800000|2025-05-13 17:20:00|177.7|176.8|178.11|177.21|178.11|177.21|177.7|176.8|273
1747157100000|2025-05-13 17:25:00|178.12|177.22|177.76|176.86|178.21|177.31|177.5|176.6|346
1747157400000|2025-05-13 17:30:00|177.73|176.83|177.44|176.54|177.75|176.85|177.4|176.5|303
1747157700000|2025-05-13 17:35:00|177.45|176.55|178.06|177.16|178.1|177.2|177.16|176.26|367
1747158000000|2025-05-13 17:40:00|178.08|177.18|178.63|177.73|178.68|177.78|178.06|177.16|331
1747158300000|2025-05-13 17:45:00|178.65|177.75|179.21|178.31|179.25|178.35|178.45|177.55|318
1747158600000|2025-05-13 17:50:00|179.19|178.29|178.92|178.02|179.38|178.48|178.91|178.01|356
1747158900000|2025-05-13 17:55:00|178.9|178|178.9|178|178.99|178.09|178.46|177.56|284
1747159200000|2025-05-13 18:00:00|178.95|178.05|179.09|178.19|179.14|178.24|178.6|177.7|383
1747159500000|2025-05-13 18:05:00|179.08|178.18|178.64|177.74|179.19|178.29|178.64|177.74|319
1747159800000|2025-05-13 18:10:00|178.65|177.75|178.99|178.09|179|178.1|178.65|177.75|252
1747160100000|2025-05-13 18:15:00|179|178.1|179.01|178.11|179.19|178.29|178.7|177.8|245
1747160400000|2025-05-13 18:20:00|179|178.1|178.82|177.92|179.05|178.15|178.78|177.88|256
1747160700000|2025-05-13 18:25:00|178.81|177.91|179.13|178.23|179.36|178.46|178.8|177.9|293
1747161000000|2025-05-13 18:30:00|179.12|178.22|179.14|178.24|179.45|178.55|178.89|177.99|356
1747161300000|2025-05-13 18:35:00|179.15|178.25|178.83|177.93|179.3|178.4|178.83|177.93|273
1747161600000|2025-05-13 18:40:00|178.82|177.92|178.49|177.59|178.87|177.97|178.47|177.57|248
1747161900000|2025-05-13 18:45:00|178.48|177.58|179.17|178.27|179.19|178.29|178.48|177.58|312
1747162200000|2025-05-13 18:50:00|179.18|178.28|179.51|178.61|179.6|178.7|179.14|178.24|384
1747162500000|2025-05-13 18:55:00|179.53|178.63|179.57|178.67|179.58|178.68|179.22|178.32|290
1747162800000|2025-05-13 19:00:00|179.56|178.66|179.49|178.59|179.62|178.72|179.34|178.44|335
1747163100000|2025-05-13 19:05:00|179.47|178.57|178.84|177.94|179.54|178.64|178.83|177.93|202
1747163400000|2025-05-13 19:10:00|178.85|177.95|179.33|178.43|179.37|178.47|178.85|177.95|205
1747163700000|2025-05-13 19:15:00|179.32|178.42|179.6|178.7|179.6|178.7|179.2|178.3|333
1747164000000|2025-05-13 19:20:00|179.58|178.68|180.05|179.15|180.07|179.17|179.58|178.68|223
1747164300000|2025-05-13 19:25:00|180.04|179.14|181.36|180.46|181.43|180.53|180.04|179.14|369
1747164600000|2025-05-13 19:30:00|181.38|180.48|182|181.1|182.24|181.34|181.38|180.48|433
1747164900000|2025-05-13 19:35:00|181.99|181.09|182.5|181.6|183.22|182.32|181.81|180.91|451
1747165200000|2025-05-13 19:40:00|182.53|181.63|183.39|182.49|183.4|182.5|182.41|181.51|334
1747165500000|2025-05-13 19:45:00|183.38|182.48|184.4|183.5|184.89|183.99|183.22|182.32|581
1747165800000|2025-05-13 19:50:00|184.41|183.51|182.31|181.41|184.49|183.59|182.18|181.28|713
1747166100000|2025-05-13 19:55:00|182.33|181.43|182.61|181.71|182.92|182.02|181.84|180.94|634
1747166400000|2025-05-13 20:00:00|182.59|181.69|182.04|181.14|182.91|182.01|181.69|180.79|615
1747166700000|2025-05-13 20:05:00|182.03|181.13|181.84|180.94|182.06|181.16|180.92|180.02|569
1747167000000|2025-05-13 20:10:00|181.85|180.95|181.87|180.97|182.39|181.49|181.85|180.95|382
1747167300000|2025-05-13 20:15:00|181.84|180.94|181.49|180.59|182.03|181.13|181.25|180.35|369
1747167600000|2025-05-13 20:20:00|181.5|180.6|182.21|181.31|182.22|181.32|181.32|180.42|267
1747167900000|2025-05-13 20:25:00|182.22|181.32|182.32|181.42|182.35|181.45|181.96|181.06|175
1747168200000|2025-05-13 20:30:00|182.33|181.43|183.25|182.35|183.27|182.37|182.29|181.39|393
1747168500000|2025-05-13 20:35:00|183.23|182.33|183.33|182.43|183.44|182.54|182.88|181.98|318
1747168800000|2025-05-13 20:40:00|183.34|182.44|182.91|182.01|183.39|182.49|182.85|181.95|213
1747169100000|2025-05-13 20:45:00|182.9|182|183.52|182.62|183.81|182.91|182.75|181.85|330
1747169400000|2025-05-13 20:50:00|183.53|182.63|183.29|182.39|183.65|182.75|183.14|182.24|292
1747169700000|2025-05-13 20:55:00|183.3|182.4|183.63|182.73|183.66|182.76|183.06|182.16|356
1747170000000|2025-05-13 21:00:00|183.62|182.72|182.9|182|183.75|182.85|182.82|181.92|404
1747170300000|2025-05-13 21:05:00|182.89|181.99|183.37|182.47|183.43|182.53|182.84|181.94|355
1747170600000|2025-05-13 21:10:00|183.38|182.48|182.71|181.81|183.49|182.59|182.67|181.77|293
1747170900000|2025-05-13 21:15:00|182.7|181.8|183.22|182.32|183.29|182.39|182.65|181.75|363
1747171200000|2025-05-13 21:20:00|183.21|182.31|182.52|181.62|183.23|182.33|182.41|181.51|164
1747171500000|2025-05-13 21:25:00|182.5|181.6|182.88|181.98|182.89|181.99|182.41|181.51|189
1747171800000|2025-05-13 21:30:00|182.86|181.96|183.15|182.25|183.41|182.51|182.86|181.96|193
1747172100000|2025-05-13 21:35:00|183.14|182.24|182.59|181.69|183.29|182.39|182.47|181.57|157
1747172400000|2025-05-13 21:40:00|182.61|181.71|182.27|181.37|182.68|181.78|182.2|181.3|190
1747172700000|2025-05-13 21:45:00|182.26|181.36|182.98|182.08|182.99|182.09|182.26|181.36|247
1747173000000|2025-05-13 21:50:00|182.99|182.09|183.19|182.29|183.3|182.4|182.9|182|217
1747173300000|2025-05-13 21:55:00|183.2|182.3|183.23|182.33|183.25|182.35|183.01|182.11|85
1747173600000|2025-05-13 22:00:00|183.22|182.32|183.1|182.2|183.4|182.5|183.06|182.16|318
1747173900000|2025-05-13 22:05:00|183.09|182.19|182.86|181.96|183.18|182.28|182.68|181.78|287
1747174200000|2025-05-13 22:10:00|182.87|181.97|182.85|181.95|183.21|182.31|182.85|181.95|385
1747174500000|2025-05-13 22:15:00|182.84|181.94|183|182.1|183.05|182.15|182.82|181.92|253
1747174800000|2025-05-13 22:20:00|182.99|182.09|183.1|182.2|183.38|182.48|182.96|182.06|324
1747175100000|2025-05-13 22:25:00|183.09|182.19|183.13|182.23|183.21|182.31|182.98|182.08|173
1747175400000|2025-05-13 22:30:00|183.1|182.2|183.05|182.15|183.25|182.35|182.77|181.87|194
1747175700000|2025-05-13 22:35:00|183.06|182.16|183.59|182.69|183.64|182.74|183.02|182.12|261
1747176000000|2025-05-13 22:40:00|183.58|182.68|183.6|182.7|183.73|182.83|183.51|182.61|154
1747176300000|2025-05-13 22:45:00|183.51|182.61|183.44|182.54|183.63|182.73|183.34|182.44|208
1747176600000|2025-05-13 22:50:00|183.43|182.53|183.33|182.43|183.5|182.6|183.19|182.29|241
1747176900000|2025-05-13 22:55:00|183.28|182.38|183.39|182.49|183.42|182.52|183.11|182.21|250
1747177200000|2025-05-13 23:00:00|183.38|182.48|183.86|182.96|184.25|183.35|183.38|182.48|384
1747177500000|2025-05-13 23:05:00|183.84|182.94|184.29|183.39|184.33|183.43|182.86|181.96|647
1747177800000|2025-05-13 23:10:00|184.28|183.38|184.6|183.7|184.7|183.8|183.79|182.89|413
1747178100000|2025-05-13 23:15:00|184.59|183.69|185.18|184.28|185.19|184.29|184.59|183.69|488
1747178400000|2025-05-13 23:20:00|185.17|184.27|184.24|183.34|185.2|184.3|184.19|183.29|343
1747178700000|2025-05-13 23:25:00|184.25|183.35|183.79|182.89|184.25|183.35|183.65|182.75|244
1747179000000|2025-05-13 23:30:00|183.78|182.88|184.25|183.35|184.35|183.45|183.7|182.8|518
1747179300000|2025-05-13 23:35:00|184.26|183.36|184.5|183.6|184.93|184.03|184.2|183.3|556
1747179600000|2025-05-13 23:40:00|184.52|183.62|184.52|183.62|184.65|183.75|184.46|183.56|355
1747179900000|2025-05-13 23:45:00|184.56|183.66|184.63|183.73|184.96|184.06|184.51|183.61|384
1747180200000|2025-05-13 23:50:00|184.6|183.7|184.66|183.76|184.88|183.98|184.53|183.63|370
1747180500000|2025-05-13 23:55:00|184.68|183.78|184.2|183.3|184.84|183.94|184.12|183.22|334
1747180800000|2025-05-14 00:00:00|184.19|183.29|183.74|182.84|184.39|183.49|183.74|182.84|226
1747181100000|2025-05-14 00:05:00|183.73|182.83|183.87|182.97|183.91|183.01|183.49|182.59|333
1747181400000|2025-05-14 00:10:00|183.86|182.96|183.67|182.77|184.18|183.28|183.57|182.67|403
1747181700000|2025-05-14 00:15:00|183.65|182.75|183.97|183.07|184.12|183.22|183.51|182.61|291
1747182000000|2025-05-14 00:20:00|183.98|183.08|183.93|183.03|184.45|183.55|183.87|182.97|380
1747182300000|2025-05-14 00:25:00|183.91|183.01|183.09|182.19|183.95|183.05|183|182.1|339
1747182600000|2025-05-14 00:30:00|183.08|182.18|183.69|182.79|183.69|182.79|182.66|181.76|475
1747182900000|2025-05-14 00:35:00|183.67|182.77|183.36|182.46|183.73|182.83|183.24|182.34|470
1747183200000|2025-05-14 00:40:00|183.37|182.47|182.78|181.88|183.38|182.48|182.69|181.79|242
1747183500000|2025-05-14 00:45:00|182.77|181.87|182.74|181.84|182.91|182.01|182.34|181.44|401
1747183800000|2025-05-14 00:50:00|182.75|181.85|182.43|181.53|183.19|182.29|182.37|181.47|346
1747184100000|2025-05-14 00:55:00|182.41|181.51|182.52|181.62|182.72|181.82|182.2|181.3|248
1747184400000|2025-05-14 01:00:00|182.55|181.65|182.82|181.92|183.17|182.27|182.45|181.55|450
1747184700000|2025-05-14 01:05:00|182.83|181.93|183.53|182.63|183.53|182.63|182.52|181.62|537
1747185000000|2025-05-14 01:10:00|183.56|182.66|184.23|183.33|184.23|183.33|183.44|182.54|378
1747185300000|2025-05-14 01:15:00|184.21|183.31|184.05|183.15|185.21|184.31|184.05|183.15|519
1747185600000|2025-05-14 01:20:00|184.04|183.14|183.9|183|184.28|183.38|183.64|182.74|408
1747185900000|2025-05-14 01:25:00|183.88|182.98|183.99|183.09|184.12|183.22|183.83|182.93|277
1747186200000|2025-05-14 01:30:00|183.96|183.06|184.58|183.68|184.64|183.74|183.92|183.02|511
1747186500000|2025-05-14 01:35:00|184.56|183.66|184.81|183.91|184.95|184.05|184.32|183.42|423
1747186800000|2025-05-14 01:40:00|184.8|183.9|184.69|183.79|185.13|184.23|184.64|183.74|405
1747187100000|2025-05-14 01:45:00|184.68|183.78|183.58|182.68|184.68|183.78|183.41|182.51|476
1747187400000|2025-05-14 01:50:00|183.59|182.69|183.15|182.25|183.64|182.74|182.89|181.99|618
1747187700000|2025-05-14 01:55:00|183.13|182.23|183.33|182.43|183.53|182.63|183.08|182.18|319
1747188000000|2025-05-14 02:00:00|183.34|182.44|183.11|182.21|183.51|182.61|182.59|181.69|592
1747188300000|2025-05-14 02:05:00|183.1|182.2|181.62|180.72|183.26|182.36|181.52|180.62|545
1747188600000|2025-05-14 02:10:00|181.63|180.73|181.76|180.86|181.77|180.87|181.02|180.12|485
1747188900000|2025-05-14 02:15:00|181.77|180.87|181.81|180.91|181.81|180.91|181.38|180.48|297
1747189200000|2025-05-14 02:20:00|181.83|180.93|181.48|180.58|182.03|181.13|181.47|180.57|252
1747189500000|2025-05-14 02:25:00|181.49|180.59|179.83|178.93|181.5|180.6|179.62|178.72|288
1747189800000|2025-05-14 02:30:00|179.84|178.94|180.06|179.16|180.17|179.27|179.59|178.69|289
1747190100000|2025-05-14 02:35:00|180.05|179.15|180.56|179.66|180.69|179.79|180.03|179.13|221
1747190400000|2025-05-14 02:40:00|180.57|179.67|180.94|180.04|180.94|180.04|180.52|179.62|179
1747190700000|2025-05-14 02:45:00|180.93|180.03|180.6|179.7|180.97|180.07|180.53|179.63|151
1747191000000|2025-05-14 02:50:00|180.59|179.69|180.57|179.67|180.72|179.82|180.43|179.53|105
1747191300000|2025-05-14 02:55:00|180.58|179.68|180.93|180.03|180.97|180.07|180.58|179.68|82
1747191600000|2025-05-14 03:00:00|180.92|180.02|180.82|179.92|181.16|180.26|180.62|179.72|135
1747191900000|2025-05-14 03:05:00|180.81|179.91|180.25|179.35|180.81|179.91|179.88|178.98|315
1747192200000|2025-05-14 03:10:00|180.26|179.36|180.26|179.36|180.47|179.57|180.16|179.26|149
1747192500000|2025-05-14 03:15:00|180.25|179.35|179.96|179.06|180.44|179.54|179.86|178.96|235
1747192800000|2025-05-14 03:20:00|179.95|179.05|179.83|178.93|180.07|179.17|179.74|178.84|248
1747193100000|2025-05-14 03:25:00|179.84|178.94|180.08|179.18|180.23|179.33|179.82|178.92|264
1747193400000|2025-05-14 03:30:00|180.06|179.16|179.71|178.81|180.23|179.33|179.61|178.71|347
1747193700000|2025-05-14 03:35:00|179.72|178.82|179.93|179.03|179.97|179.07|179.62|178.72|253
1747194000000|2025-05-14 03:40:00|179.95|179.05|180.49|179.59|180.49|179.59|179.94|179.04|101
1747194300000|2025-05-14 03:45:00|180.47|179.57|180.57|179.67|180.6|179.7|180.38|179.48|114
1747194600000|2025-05-14 03:50:00|180.58|179.68|180.6|179.7|180.61|179.71|180.44|179.54|95
1747194900000|2025-05-14 03:55:00|180.59|179.69|180.62|179.72|180.62|179.72|180.44|179.54|106
1747195200000|2025-05-14 04:00:00|180.61|179.71|180.49|179.59|180.63|179.73|180.47|179.57|86
1747195500000|2025-05-14 04:05:00|180.54|179.64|180.34|179.44|180.73|179.83|180.3|179.4|223
1747195800000|2025-05-14 04:10:00|180.33|179.43|180.71|179.81|180.73|179.83|180.33|179.43|122
1747196100000|2025-05-14 04:15:00|180.73|179.83|180.98|180.08|180.98|180.08|180.52|179.62|154
1747196400000|2025-05-14 04:20:00|180.97|180.07|181.29|180.39|181.3|180.4|180.87|179.97|120
1747196700000|2025-05-14 04:25:00|181.28|180.38|181.43|180.53|181.55|180.65|181.27|180.37|104
1747197000000|2025-05-14 04:30:00|181.45|180.55|181.44|180.54|181.52|180.62|181.36|180.46|86
1747197300000|2025-05-14 04:35:00|181.43|180.53|182.21|181.31|182.23|181.33|181.41|180.51|135
1747197600000|2025-05-14 04:40:00|182.2|181.3|182.19|181.29|182.43|181.53|182.14|181.24|129
1747197900000|2025-05-14 04:45:00|182.18|181.28|182|181.1|182.2|181.3|181.92|181.02|201
1747198200000|2025-05-14 04:50:00|181.99|181.09|181.95|181.05|182.07|181.17|181.86|180.96|109
1747198500000|2025-05-14 04:55:00|181.94|181.04|182.06|181.16|182.06|181.16|181.82|180.92|112
1747198800000|2025-05-14 05:00:00|182.07|181.17|182.56|181.66|182.56|181.66|181.97|181.07|245
1747199100000|2025-05-14 05:05:00|182.59|181.69|182.29|181.39|182.67|181.77|182.25|181.35|264
1747199400000|2025-05-14 05:10:00|182.3|181.4|181.83|180.93|182.31|181.41|181.79|180.89|239
1747199700000|2025-05-14 05:15:00|181.81|180.91|182.03|181.13|182.09|181.19|181.8|180.9|239
1747200000000|2025-05-14 05:20:00|182.05|181.15|182.1|181.2|182.17|181.27|181.96|181.06|228
1747200300000|2025-05-14 05:25:00|182.09|181.19|181.65|180.75|182.1|181.2|181.65|180.75|157
1747200600000|2025-05-14 05:30:00|181.66|180.76|181.7|180.8|181.77|180.87|181.51|180.61|202
1747200900000|2025-05-14 05:35:00|181.69|180.79|182.07|181.17|182.14|181.24|181.69|180.79|139
1747201200000|2025-05-14 05:40:00|182.09|181.19|182.51|181.61|182.55|181.65|182.09|181.19|177
1747201500000|2025-05-14 05:45:00|182.5|181.6|182.75|181.85|182.75|181.85|182.29|181.39|249
1747201800000|2025-05-14 05:50:00|182.77|181.87|183.67|182.77|183.72|182.82|182.77|181.87|262
1747202100000|2025-05-14 05:55:00|183.68|182.78|183.23|182.33|183.68|182.78|182.95|182.05|160
1747202400000|2025-05-14 06:00:00|183.22|182.32|183.57|182.67|183.67|182.77|183.1|182.2|247
1747202700000|2025-05-14 06:05:00|183.56|182.66|183.14|182.24|183.69|182.79|183.11|182.21|220
1747203000000|2025-05-14 06:10:00|183.13|182.23|183.29|182.39|183.36|182.46|182.96|182.06|170
1747203300000|2025-05-14 06:15:00|183.31|182.41|183.05|182.15|183.62|182.72|183.04|182.14|189
1747203600000|2025-05-14 06:20:00|183.04|182.14|183.02|182.12|183.16|182.26|182.86|181.96|191
1747203900000|2025-05-14 06:25:00|183.04|182.14|183.42|182.52|183.49|182.59|183.02|182.12|177
1747204200000|2025-05-14 06:30:00|183.43|182.53|183.49|182.59|183.6|182.7|183.16|182.26|169
1747204500000|2025-05-14 06:35:00|183.48|182.58|183.75|182.85|184.18|183.28|183.43|182.53|209
1747204800000|2025-05-14 06:40:00|183.76|182.86|183.59|182.69|183.77|182.87|183.52|182.62|214
1747205100000|2025-05-14 06:45:00|183.58|182.68|183.86|182.96|183.86|182.96|183.14|182.24|239
1747205400000|2025-05-14 06:50:00|183.85|182.95|184.15|183.25|184.29|183.39|183.8|182.9|195
1747205700000|2025-05-14 06:55:00|184.13|183.23|184.13|183.23|184.21|183.31|183.92|183.02|212
1747206000000|2025-05-14 07:00:00|184.14|183.24|183.45|182.55|184.27|183.37|183.34|182.44|236
1747206300000|2025-05-14 07:05:00|183.47|182.57|183.44|182.54|183.66|182.76|183.35|182.45|266
1747206600000|2025-05-14 07:10:00|183.43|182.53|183.45|182.55|183.49|182.59|183.2|182.3|173
1747206900000|2025-05-14 07:15:00|183.46|182.56|182.99|182.09|183.46|182.56|182.55|181.65|288
1747207200000|2025-05-14 07:20:00|182.98|182.08|182.22|181.32|183.07|182.17|182.22|181.32|271
1747207500000|2025-05-14 07:25:00|182.23|181.33|181.66|180.76|182.3|181.4|181.58|180.68|370
1747207800000|2025-05-14 07:30:00|181.67|180.77|182.02|181.12|182.08|181.18|181.1|180.2|366
1747208100000|2025-05-14 07:35:00|182.03|181.13|182.06|181.16|182.21|181.31|181.55|180.65|293
1747208400000|2025-05-14 07:40:00|182.05|181.15|182.16|181.26|182.18|181.28|181.83|180.93|240
1747208700000|2025-05-14 07:45:00|182.14|181.24|182.25|181.35|182.25|181.35|181.85|180.95|185
1747209000000|2025-05-14 07:50:00|182.24|181.34|182.36|181.46|182.37|181.47|181.9|181|263
1747209300000|2025-05-14 07:55:00|182.35|181.45|182.21|181.31|182.81|181.91|182.1|181.2|379
1747209600000|2025-05-14 08:00:00|182.2|181.3|182.07|181.17|183.01|182.11|181.86|180.96|584
1747209900000|2025-05-14 08:05:00|182.08|181.18|181.41|180.51|182.7|181.8|181.12|180.22|541
1747210200000|2025-05-14 08:10:00|181.38|180.48|181.14|180.24|181.38|180.48|180.55|179.65|591
1747210500000|2025-05-14 08:15:00|181.11|180.21|181.46|180.56|181.49|180.59|180.63|179.73|449
1747210800000|2025-05-14 08:20:00|181.47|180.57|181.84|180.94|182.1|181.2|181.47|180.57|486
1747211100000|2025-05-14 08:25:00|181.85|180.95|181.76|180.86|181.86|180.96|181.42|180.52|401
1747211400000|2025-05-14 08:30:00|181.75|180.85|180.91|180.01|181.77|180.87|180.75|179.85|375
1747211700000|2025-05-14 08:35:00|180.93|180.03|181.56|180.66|181.63|180.73|180.67|179.77|438
1747212000000|2025-05-14 08:40:00|181.55|180.65|181.72|180.82|181.86|180.96|181.37|180.47|397
1747212300000|2025-05-14 08:45:00|181.71|180.81|180.75|179.85|181.78|180.88|180.69|179.79|438
1747212600000|2025-05-14 08:50:00|180.76|179.86|179.87|178.97|180.84|179.94|179.64|178.74|268
1747212900000|2025-05-14 08:55:00|179.92|179.02|178.91|178.01|180.42|179.52|178.84|177.94|506
1747213200000|2025-05-14 09:00:00|178.92|178.02|178.61|177.71|179.75|178.85|178.61|177.71|638
1747213500000|2025-05-14 09:05:00|178.6|177.7|178.83|177.93|178.85|177.95|178.14|177.24|566
1747213800000|2025-05-14 09:10:00|178.84|177.94|179.23|178.33|179.24|178.34|178.83|177.93|382
1747214100000|2025-05-14 09:15:00|179.22|178.32|179.2|178.3|179.51|178.61|179.16|178.26|306
1747214400000|2025-05-14 09:20:00|179.19|178.29|179.09|178.19|179.28|178.38|178.7|177.8|380
1747214700000|2025-05-14 09:25:00|179.11|178.21|179.63|178.73|179.69|178.79|179.11|178.21|268
1747215000000|2025-05-14 09:30:00|179.62|178.72|179.59|178.69|179.75|178.85|179.3|178.4|194
1747215300000|2025-05-14 09:35:00|179.58|178.68|179.2|178.3|179.58|178.68|179.16|178.26|223
1747215600000|2025-05-14 09:40:00|179.19|178.29|179.61|178.71|179.88|178.98|179.19|178.29|315
1747215900000|2025-05-14 09:45:00|179.59|178.69|180.19|179.29|180.27|179.37|179.59|178.69|305
1747216200000|2025-05-14 09:50:00|180.21|179.31|179.84|178.94|180.21|179.31|179.79|178.89|191
1747216500000|2025-05-14 09:55:00|179.79|178.89|180.24|179.34|180.24|179.34|179.76|178.86|226
1747216800000|2025-05-14 10:00:00|180.25|179.35|180.4|179.5|180.48|179.58|180.2|179.3|194
1747217100000|2025-05-14 10:05:00|180.39|179.49|180.23|179.33|180.46|179.56|180.21|179.31|138
1747217400000|2025-05-14 10:10:00|180.24|179.34|180.33|179.43|180.36|179.46|180.06|179.16|123
1747217700000|2025-05-14 10:15:00|180.32|179.42|180.07|179.17|180.82|179.92|180.03|179.13|261
1747218000000|2025-05-14 10:20:00|180.06|179.16|181.23|180.33|181.23|180.33|179.92|179.02|314
1747218300000|2025-05-14 10:25:00|181.22|180.32|181.31|180.41|181.59|180.69|181.2|180.3|248
1747218600000|2025-05-14 10:30:00|181.32|180.42|181.05|180.15|181.33|180.43|180.96|180.06|346
1747218900000|2025-05-14 10:35:00|181.04|180.14|180.75|179.85|181.11|180.21|180.69|179.79|210
1747219200000|2025-05-14 10:40:00|180.76|179.86|180.83|179.93|181.06|180.16|180.76|179.86|190
1747219500000|2025-05-14 10:45:00|180.84|179.94|180.23|179.33|180.84|179.94|180.2|179.3|147
1747219800000|2025-05-14 10:50:00|180.25|179.35|180.12|179.22|180.49|179.59|180.08|179.18|290
1747220100000|2025-05-14 10:55:00|180.07|179.17|179.85|178.95|180.18|179.28|179.79|178.89|134
1747220400000|2025-05-14 11:00:00|179.86|178.96|180.75|179.85|180.8|179.9|179.86|178.96|289
1747220700000|2025-05-14 11:05:00|180.76|179.86|181.12|180.22|181.12|180.22|180.73|179.83|140
1747221000000|2025-05-14 11:10:00|181.11|180.21|181.25|180.35|181.25|180.35|180.92|180.02|175
1747221300000|2025-05-14 11:15:00|181.24|180.34|180.98|180.08|181.24|180.34|180.93|180.03|213
1747221600000|2025-05-14 11:20:00|180.99|180.09|181.34|180.44|181.37|180.47|180.86|179.96|164
1747221900000|2025-05-14 11:25:00|181.35|180.45|181.1|180.2|181.35|180.45|180.98|180.08|256
1747222200000|2025-05-14 11:30:00|181.09|180.19|181.7|180.8|181.72|180.82|181.04|180.14|253
1747222500000|2025-05-14 11:35:00|181.71|180.81|182.31|181.41|182.31|181.41|181.63|180.73|281
1747222800000|2025-05-14 11:40:00|182.3|181.4|182.05|181.15|182.31|181.41|181.98|181.08|284
1747223100000|2025-05-14 11:45:00|182.06|181.16|181.76|180.86|182.06|181.16|181.72|180.82|158
1747223400000|2025-05-14 11:50:00|181.75|180.85|181.72|180.82|182.19|181.29|181.61|180.71|188
1747223700000|2025-05-14 11:55:00|181.71|180.81|181.5|180.6|181.72|180.82|181.38|180.48|130
1747224000000|2025-05-14 12:00:00|181.51|180.61|181.11|180.21|181.53|180.63|181.02|180.12|268
1747224300000|2025-05-14 12:05:00|181.1|180.2|181.5|180.6|181.54|180.64|181.08|180.18|210
1747224600000|2025-05-14 12:10:00|181.49|180.59|181.86|180.96|182.04|181.14|181.49|180.59|286
1747224900000|2025-05-14 12:15:00|181.87|180.97|182.14|181.24|182.14|181.24|181.87|180.97|287
1747225200000|2025-05-14 12:20:00|182.15|181.25|182.05|181.15|182.24|181.34|182.01|181.11|206
1747225500000|2025-05-14 12:25:00|182.06|181.16|181.83|180.93|182.11|181.21|181.69|180.79|201
1747225800000|2025-05-14 12:30:00|181.84|180.94|181.72|180.82|181.99|181.09|181.72|180.82|162
1747226100000|2025-05-14 12:35:00|181.71|180.81|181.17|180.27|181.71|180.81|180.96|180.06|219
1747226400000|2025-05-14 12:40:00|181.14|180.24|181.54|180.64|181.54|180.64|181.12|180.22|136
1747226700000|2025-05-14 12:45:00|181.53|180.63|180.95|180.05|181.58|180.68|180.85|179.95|264
1747227000000|2025-05-14 12:50:00|180.96|180.06|180.73|179.83|181.2|180.3|180.67|179.77|232
1747227300000|2025-05-14 12:55:00|180.72|179.82|180.76|179.86|180.81|179.91|180.4|179.5|243
1747227600000|2025-05-14 13:00:00|180.75|179.85|180.38|179.48|180.8|179.9|180.03|179.13|364
1747227900000|2025-05-14 13:05:00|180.39|179.49|180.24|179.34|180.4|179.5|179.9|179|271
1747228200000|2025-05-14 13:10:00|180.23|179.33|180.36|179.46|180.72|179.82|180.23|179.33|204
1747228500000|2025-05-14 13:15:00|180.35|179.45|180.34|179.44|180.71|179.81|179.91|179.01|352
1747228800000|2025-05-14 13:20:00|180.32|179.42|180.13|179.23|180.33|179.43|179.89|178.99|282
1747229100000|2025-05-14 13:25:00|180.12|179.22|180.33|179.43|180.34|179.44|179.89|178.99|200
1747229400000|2025-05-14 13:30:00|180.34|179.44|181.25|180.35|181.49|180.59|180.27|179.37|583
1747229700000|2025-05-14 13:35:00|181.28|180.38|180.63|179.73|181.3|180.4|179.87|178.97|592
1747230000000|2025-05-14 13:40:00|180.62|179.72|178.87|177.97|180.92|180.02|178.64|177.74|544
1747230300000|2025-05-14 13:45:00|178.85|177.95|178.12|177.22|179.17|178.27|177.94|177.04|786
1747230600000|2025-05-14 13:50:00|178.18|177.28|178.77|177.87|179.2|178.3|177.94|177.04|570
1747230900000|2025-05-14 13:55:00|178.79|177.89|179.34|178.44|179.34|178.44|178.38|177.48|370
1747231200000|2025-05-14 14:00:00|179.35|178.45|179.16|178.26|179.37|178.47|178.63|177.73|534
1747231500000|2025-05-14 14:05:00|179.15|178.25|179.04|178.14|179.27|178.37|178.35|177.45|467
1747231800000|2025-05-14 14:10:00|179.03|178.13|178.13|177.23|179.03|178.13|177.98|177.08|447
1747232100000|2025-05-14 14:15:00|178.16|177.26|177.29|176.39|178.16|177.26|177.04|176.14|619
1747232400000|2025-05-14 14:20:00|177.3|176.4|177.33|176.43|177.89|176.99|177.05|176.15|583
1747232700000|2025-05-14 14:25:00|177.36|176.46|177.46|176.56|177.7|176.8|177.31|176.41|387
1747233000000|2025-05-14 14:30:00|177.49|176.59|177.34|176.44|177.76|176.86|177.1|176.2|440
1747233300000|2025-05-14 14:35:00|177.33|176.43|177.9|177|178|177.1|177.22|176.32|360
1747233600000|2025-05-14 14:40:00|177.89|176.99|177.95|177.05|178.27|177.37|177.77|176.87|144
1747233900000|2025-05-14 14:45:00|177.97|177.07|177.53|176.63|178.01|177.11|177.33|176.43|250
1747234200000|2025-05-14 14:50:00|177.52|176.62|177.96|177.06|178.06|177.16|177.46|176.56|190
1747234500000|2025-05-14 14:55:00|177.99|177.09|177.48|176.58|178|177.1|177.45|176.55|122
1747234800000|2025-05-14 15:00:00|177.52|176.62|176.28|175.38|177.52|176.62|176.13|175.23|332
1747235100000|2025-05-14 15:05:00|176.31|175.41|177|176.1|177|176.1|176.22|175.32|388
1747235400000|2025-05-14 15:10:00|176.99|176.09|177.55|176.65|177.55|176.65|176.87|175.97|203
1747235700000|2025-05-14 15:15:00|177.54|176.64|177.24|176.34|177.74|176.84|177.24|176.34|214
1747236000000|2025-05-14 15:20:00|177.27|176.37|176.7|175.8|177.29|176.39|176.39|175.49|388
1747236300000|2025-05-14 15:25:00|176.71|175.81|177.32|176.42|177.37|176.47|176.71|175.81|226
1747236600000|2025-05-14 15:30:00|177.31|176.41|177.33|176.43|177.34|176.44|176.54|175.64|329
1747236900000|2025-05-14 15:35:00|177.34|176.44|177.6|176.7|177.6|176.7|176.91|176.01|315
1747237200000|2025-05-14 15:40:00|177.58|176.68|177.35|176.45|177.68|176.78|177.25|176.35|401
1747237500000|2025-05-14 15:45:00|177.33|176.43|177.06|176.16|177.4|176.5|176.95|176.05|385
1747237800000|2025-05-14 15:50:00|177.08|176.18|177.28|176.38|177.43|176.53|177.06|176.16|177
1747238100000|2025-05-14 15:55:00|177.29|176.39|177.83|176.93|177.87|176.97|177.29|176.39|113
1747238400000|2025-05-14 16:00:00|177.82|176.92|177.75|176.85|177.9|177|177.73|176.83|274
1747238700000|2025-05-14 16:05:00|177.74|176.84|177.71|176.81|178.08|177.18|177.52|176.62|413
1747239000000|2025-05-14 16:10:00|177.72|176.82|177.96|177.06|178.06|177.16|177.69|176.79|223
1747239300000|2025-05-14 16:15:00|177.95|177.05|177.22|176.32|177.96|177.06|177.21|176.31|244
1747239600000|2025-05-14 16:20:00|177.18|176.28|176.93|176.03|177.18|176.28|176.8|175.9|253
1747239900000|2025-05-14 16:25:00|176.95|176.05|176.78|175.88|177.27|176.37|176.69|175.79|218
1747240200000|2025-05-14 16:30:00|176.76|175.86|176.97|176.07|177.17|176.27|176.39|175.49|293
1747240500000|2025-05-14 16:35:00|177|176.1|176.93|176.03|177.18|176.28|176.65|175.75|309
1747240800000|2025-05-14 16:40:00|176.94|176.04|176.51|175.61|177.19|176.29|176.31|175.41|732
1747241100000|2025-05-14 16:45:00|176.54|175.64|175.55|174.65|176.8|175.9|175.5|174.6|601
1747241400000|2025-05-14 16:50:00|175.57|174.67|176.02|175.12|176.05|175.15|175.56|174.66|373
1747241700000|2025-05-14 16:55:00|176.01|175.11|176.4|175.5|176.56|175.66|176.01|175.11|249
1747242000000|2025-05-14 17:00:00|176.41|175.51|176.14|175.24|176.49|175.59|176.1|175.2|514
1747242300000|2025-05-14 17:05:00|176.12|175.22|175.82|174.92|176.13|175.23|175.52|174.62|516
1747242600000|2025-05-14 17:10:00|175.81|174.91|175.28|174.38|175.82|174.92|175.15|174.25|321
1747242900000|2025-05-14 17:15:00|175.29|174.39|174.92|174.02|175.45|174.55|174.82|173.92|388
1747243200000|2025-05-14 17:20:00|174.93|174.03|174.26|173.36|175.12|174.22|174.24|173.34|363
1747243500000|2025-05-14 17:25:00|174.25|173.35|175|174.1|175.04|174.14|173.76|172.86|400
1747243800000|2025-05-14 17:30:00|174.98|174.08|175.26|174.36|175.47|174.57|174.85|173.95|304
1747244100000|2025-05-14 17:35:00|175.25|174.35|175.47|174.57|175.5|174.6|175.09|174.19|282
1747244400000|2025-05-14 17:40:00|175.46|174.56|175.66|174.76|175.95|175.05|175.46|174.56|279
1747244700000|2025-05-14 17:45:00|175.7|174.8|175.48|174.58|175.72|174.82|175.43|174.53|229
1747245000000|2025-05-14 17:50:00|175.49|174.59|175.76|174.86|175.82|174.92|175.42|174.52|194
1747245300000|2025-05-14 17:55:00|175.78|174.88|176.26|175.36|176.28|175.38|175.77|174.87|291
1747245600000|2025-05-14 18:00:00|176.27|175.37|176.36|175.46|176.42|175.52|176.09|175.19|282
1747245900000|2025-05-14 18:05:00|176.35|175.45|176.29|175.39|176.47|175.57|176.28|175.38|179
1747246200000|2025-05-14 18:10:00|176.3|175.4|175.82|174.92|176.3|175.4|175.8|174.9|169
1747246500000|2025-05-14 18:15:00|175.81|174.91|176.82|175.92|176.83|175.93|175.67|174.77|235
1747246800000|2025-05-14 18:20:00|176.85|175.95|176.73|175.83|177.15|176.25|176.68|175.78|245
1747247100000|2025-05-14 18:25:00|176.72|175.82|176.47|175.57|176.86|175.96|176.47|175.57|99
1747247400000|2025-05-14 18:30:00|176.46|175.56|177|176.1|177.07|176.17|176.46|175.56|131
1747247700000|2025-05-14 18:35:00|177.01|176.11|176.48|175.58|177.04|176.14|176.36|175.46|108
1747248000000|2025-05-14 18:40:00|176.49|175.59|176.64|175.74|176.71|175.81|176.48|175.58|42
1747248300000|2025-05-14 18:45:00|176.65|175.75|176.63|175.73|176.72|175.82|176.54|175.64|73
1747248600000|2025-05-14 18:50:00|176.62|175.72|176.82|175.92|176.82|175.92|176.47|175.57|47
1747248900000|2025-05-14 18:55:00|176.79|175.89|177.1|176.2|177.1|176.2|176.71|175.81|88
1747249200000|2025-05-14 19:00:00|177.09|176.19|176.91|176.01|177.17|176.27|176.88|175.98|131
1747249500000|2025-05-14 19:05:00|176.9|176|177.33|176.43|177.35|176.45|176.88|175.98|83
1747249800000|2025-05-14 19:10:00|177.32|176.42|177.45|176.55|177.5|176.6|177.32|176.42|53
1747250100000|2025-05-14 19:15:00|177.47|176.57|177.81|176.91|177.96|177.06|177.45|176.55|144
1747250400000|2025-05-14 19:20:00|177.82|176.92|177.68|176.78|177.97|177.07|177.61|176.71|94
1747250700000|2025-05-14 19:25:00|177.67|176.77|177.5|176.6|177.75|176.85|177.5|176.6|62
1747251000000|2025-05-14 19:30:00|177.49|176.59|177.55|176.65|177.71|176.81|177.37|176.47|133
1747251300000|2025-05-14 19:35:00|177.57|176.67|177.57|176.67|177.69|176.79|177.39|176.49|154
1747251600000|2025-05-14 19:40:00|177.55|176.65|177.68|176.78|177.86|176.96|177.49|176.59|85
1747251900000|2025-05-14 19:45:00|177.67|176.77|177.88|176.98|177.88|176.98|177.54|176.64|56
1747252200000|2025-05-14 19:50:00|177.9|177|178.02|177.12|178.06|177.16|177.9|177|103
1747252500000|2025-05-14 19:55:00|178.01|177.11|177.57|176.67|178.06|177.16|177.55|176.65|107
1747252800000|2025-05-14 20:00:00|177.59|176.69|177.56|176.66|177.86|176.96|177.56|176.66|117
1747253100000|2025-05-14 20:05:00|177.55|176.65|177.31|176.41|177.7|176.8|177.27|176.37|112
1747253400000|2025-05-14 20:10:00|177.32|176.42|177.24|176.34|177.33|176.43|177.08|176.18|55
1747253700000|2025-05-14 20:15:00|177.29|176.39|177.49|176.59|177.5|176.6|177.27|176.37|65
1747254000000|2025-05-14 20:20:00|177.5|176.6|177.62|176.72|177.78|176.88|177.43|176.53|143
1747254300000|2025-05-14 20:25:00|177.64|176.74|177.61|176.71|177.64|176.74|177.5|176.6|61
1747254600000|2025-05-14 20:30:00|177.6|176.7|177.37|176.47|177.75|176.85|177.36|176.46|132
1747254900000|2025-05-14 20:35:00|177.39|176.49|177.29|176.39|177.45|176.55|177.27|176.37|159
1747255200000|2025-05-14 20:40:00|177.3|176.4|177.5|176.6|177.55|176.65|177.28|176.38|118
1747255500000|2025-05-14 20:45:00|177.49|176.59|177.44|176.54|177.61|176.71|177.44|176.54|68
1747255800000|2025-05-14 20:50:00|177.45|176.55|177.72|176.82|177.78|176.88|177.45|176.55|177
1747256100000|2025-05-14 20:55:00|177.73|176.83|177.3|176.4|177.78|176.88|177.3|176.4|130
1747256400000|2025-05-14 21:00:00|177.31|176.41|176.79|175.89|177.39|176.49|176.75|175.85|170
1747256700000|2025-05-14 21:05:00|176.8|175.9|177.13|176.23|177.14|176.24|176.75|175.85|74
1747257000000|2025-05-14 21:10:00|177.14|176.24|176.42|175.52|177.16|176.26|176.42|175.52|159
1747257300000|2025-05-14 21:15:00|176.47|175.57|176.49|175.59|176.58|175.68|176.29|175.39|152
1747257600000|2025-05-14 21:20:00|176.48|175.58|176.79|175.89|176.83|175.93|176.45|175.55|89
1747257900000|2025-05-14 21:25:00|176.76|175.86|177.03|176.13|177.03|176.13|176.76|175.86|29
1747258200000|2025-05-14 21:30:00|177.04|176.14|177.17|176.27|177.22|176.32|177.04|176.14|36
1747258500000|2025-05-14 21:35:00|177.12|176.22|177.02|176.12|177.12|176.22|176.83|175.93|112
1747258800000|2025-05-14 21:40:00|177.03|176.13|177.18|176.28|177.32|176.42|176.99|176.09|123
1747259100000|2025-05-14 21:45:00|177.19|176.29|177.38|176.48|177.48|176.58|177.19|176.29|71
1747259400000|2025-05-14 21:50:00|177.4|176.5|177.74|176.84|177.74|176.84|177.37|176.47|91
1747259700000|2025-05-14 21:55:00|177.73|176.83|177.97|177.07|178.05|177.15|177.72|176.82|94
1747260000000|2025-05-14 22:00:00|177.96|177.06|177.76|176.86|178|177.1|177.63|176.73|254
1747260300000|2025-05-14 22:05:00|177.77|176.87|177.57|176.67|177.77|176.87|177.55|176.65|149
1747260600000|2025-05-14 22:10:00|177.56|176.66|177.47|176.57|177.6|176.7|177.45|176.55|65
1747260900000|2025-05-14 22:15:00|177.48|176.58|177.25|176.35|177.48|176.58|177.12|176.22|72
1747261200000|2025-05-14 22:20:00|177.23|176.33|177.05|176.15|177.36|176.46|177.04|176.14|94
1747261500000|2025-05-14 22:25:00|177.03|176.13|177.11|176.21|177.13|176.23|177.03|176.13|76
1747261800000|2025-05-14 22:30:00|177.12|176.22|176.57|175.67|177.14|176.24|176.57|175.67|92
1747262100000|2025-05-14 22:35:00|176.56|175.66|176.57|175.67|176.57|175.67|176.38|175.48|82
1747262400000|2025-05-14 22:40:00|176.56|175.66|176.56|175.66|176.59|175.69|176.51|175.61|35
1747262700000|2025-05-14 22:45:00|176.55|175.65|176.06|175.16|176.57|175.67|176.06|175.16|120
1747263000000|2025-05-14 22:50:00|176.08|175.18|176.21|175.31|176.21|175.31|175.81|174.91|137
1747263300000|2025-05-14 22:55:00|176.22|175.32|176.44|175.54|176.44|175.54|176.22|175.32|30
1747263600000|2025-05-14 23:00:00|176.46|175.56|176.36|175.46|176.47|175.57|176.35|175.45|89
1747263900000|2025-05-14 23:05:00|176.37|175.47|176.61|175.71|176.61|175.71|176.26|175.36|102
1747264200000|2025-05-14 23:10:00|176.6|175.7|176.9|176|176.9|176|176.3|175.4|212
1747264500000|2025-05-14 23:15:00|176.89|175.99|176.27|175.37|176.89|175.99|176.07|175.17|317
1747264800000|2025-05-14 23:20:00|176.28|175.38|175.95|175.05|176.43|175.53|175.75|174.85|322
1747265100000|2025-05-14 23:25:00|175.94|175.04|176.45|175.55|176.49|175.59|175.93|175.03|58
1747265400000|2025-05-14 23:30:00|176.44|175.54|176.57|175.67|176.57|175.67|176.33|175.43|67
1747265700000|2025-05-14 23:35:00|176.58|175.68|176.67|175.77|176.79|175.89|176.56|175.66|61
1747266000000|2025-05-14 23:40:00|176.66|175.76|176.66|175.76|176.78|175.88|176.6|175.7|103
1747266300000|2025-05-14 23:45:00|176.67|175.77|176.99|176.09|177|176.1|176.66|175.76|66
1747266600000|2025-05-14 23:50:00|177|176.1|177.18|176.28|177.2|176.3|176.96|176.06|88
1747266900000|2025-05-14 23:55:00|177.19|176.29|177.07|176.17|177.26|176.36|177.05|176.15|78
1747267200000|2025-05-15 00:00:00|177.06|176.16|177.72|176.82|177.72|176.82|177.06|176.16|85
1747267500000|2025-05-15 00:05:00|177.73|176.83|177.82|176.92|177.82|176.92|177.63|176.73|59
1747267800000|2025-05-15 00:10:00|177.83|176.93|178.1|177.2|178.11|177.21|177.83|176.93|88
1747268100000|2025-05-15 00:15:00|178.11|177.21|178.63|177.73|178.7|177.8|178.11|177.21|240
1747268400000|2025-05-15 00:20:00|178.64|177.74|178.3|177.4|178.68|177.78|178.26|177.36|201
1747268700000|2025-05-15 00:25:00|178.29|177.39|178.25|177.35|178.33|177.43|177.97|177.07|225
1747269000000|2025-05-15 00:30:00|178.26|177.36|178.18|177.28|178.5|177.6|178.18|177.28|269
1747269300000|2025-05-15 00:35:00|178.2|177.3|178.46|177.56|178.48|177.58|177.89|176.99|167
1747269600000|2025-05-15 00:40:00|178.47|177.57|178.57|177.67|178.61|177.71|178.31|177.41|118
1747269900000|2025-05-15 00:45:00|178.55|177.65|178.35|177.45|178.62|177.72|178.29|177.39|108
1747270200000|2025-05-15 00:50:00|178.36|177.46|178.47|177.57|178.55|177.65|178.33|177.43|134
1747270500000|2025-05-15 00:55:00|178.46|177.56|178.13|177.23|178.5|177.6|178.13|177.23|108
1747270800000|2025-05-15 01:00:00|178.14|177.24|178.25|177.35|178.26|177.36|177.81|176.91|216
1747271100000|2025-05-15 01:05:00|178.26|177.36|177.88|176.98|178.27|177.37|177.86|176.96|120
1747271400000|2025-05-15 01:10:00|177.9|177|177.62|176.72|177.9|177|177.23|176.33|164
1747271700000|2025-05-15 01:15:00|177.61|176.71|178.04|177.14|178.05|177.15|177.42|176.52|128
1747272000000|2025-05-15 01:20:00|178.03|177.13|177.36|176.46|178.03|177.13|177.28|176.38|128
1747272300000|2025-05-15 01:25:00|177.35|176.45|177.12|176.22|177.36|176.46|177.03|176.13|113
1747272600000|2025-05-15 01:30:00|177.13|176.23|176.89|175.99|177.2|176.3|176.57|175.67|224
1747272900000|2025-05-15 01:35:00|176.9|176|176.2|175.3|177.04|176.14|176|175.1|240
1747273200000|2025-05-15 01:40:00|176.22|175.32|175.94|175.04|176.41|175.51|175.88|174.98|171
1747273500000|2025-05-15 01:45:00|175.93|175.03|175.62|174.72|176.01|175.11|175.14|174.24|205
1747273800000|2025-05-15 01:50:00|175.6|174.7|174.79|173.89|175.6|174.7|174.73|173.83|219
1747274100000|2025-05-15 01:55:00|174.8|173.9|175.09|174.19|175.2|174.3|174.63|173.73|126
1747274400000|2025-05-15 02:00:00|175.08|174.18|175.75|174.85|175.75|174.85|174.83|173.93|275
1747274700000|2025-05-15 02:05:00|175.74|174.84|175.84|174.94|175.86|174.96|175.52|174.62|222
1747275000000|2025-05-15 02:10:00|175.85|174.95|175.81|174.91|175.95|175.05|175.78|174.88|226
1747275300000|2025-05-15 02:15:00|175.78|174.88|175.82|174.92|175.82|174.92|175.26|174.36|254
1747275600000|2025-05-15 02:20:00|175.84|174.94|176.49|175.59|176.65|175.75|175.82|174.92|173
1747275900000|2025-05-15 02:25:00|176.48|175.58|176.36|175.46|176.54|175.64|176.18|175.28|237
1747276200000|2025-05-15 02:30:00|176.35|175.45|176.41|175.51|176.49|175.59|176.08|175.18|250
1747276500000|2025-05-15 02:35:00|176.38|175.48|176.24|175.34|176.49|175.59|175.98|175.08|259
1747276800000|2025-05-15 02:40:00|176.25|175.35|176.04|175.14|176.28|175.38|175.87|174.97|198
1747277100000|2025-05-15 02:45:00|176.03|175.13|176.66|175.76|176.66|175.76|175.99|175.09|160
1747277400000|2025-05-15 02:50:00|176.74|175.84|176.41|175.51|176.86|175.96|176.39|175.49|213
1747277700000|2025-05-15 02:55:00|176.4|175.5|176.34|175.44|176.52|175.62|176.27|175.37|225
1747278000000|2025-05-15 03:00:00|176.36|175.46|176.46|175.56|176.75|175.85|176.31|175.41|267
1747278300000|2025-05-15 03:05:00|176.44|175.54|176.46|175.56|176.62|175.72|176.29|175.39|264
1747278600000|2025-05-15 03:10:00|176.47|175.57|176.09|175.19|176.59|175.69|175.98|175.08|347
1747278900000|2025-05-15 03:15:00|176.08|175.18|175.92|175.02|176.32|175.42|175.8|174.9|276
1747279200000|2025-05-15 03:20:00|175.91|175.01|176.63|175.73|176.65|175.75|175.8|174.9|165
1747279500000|2025-05-15 03:25:00|176.62|175.72|176.53|175.63|176.62|175.72|176.48|175.58|112
1747279800000|2025-05-15 03:30:00|176.52|175.62|176.07|175.17|176.62|175.72|176.05|175.15|233
1747280100000|2025-05-15 03:35:00|176.06|175.16|176.16|175.26|176.26|175.36|175.94|175.04|156
1747280400000|2025-05-15 03:40:00|176.15|175.25|175.96|175.06|176.19|175.29|175.96|175.06|156
1747280700000|2025-05-15 03:45:00|175.95|175.05|175.36|174.46|175.95|175.05|175.27|174.37|154
1747281000000|2025-05-15 03:50:00|175.35|174.45|174.95|174.05|175.36|174.46|174.92|174.02|186
1747281300000|2025-05-15 03:55:00|174.94|174.04|174.6|173.7|174.95|174.05|174.57|173.67|196
1747281600000|2025-05-15 04:00:00|174.56|173.66|174.81|173.91|175.08|174.18|174.49|173.59|460
1747281900000|2025-05-15 04:05:00|174.82|173.92|174.79|173.89|175.26|174.36|174.37|173.47|431
1747282200000|2025-05-15 04:10:00|174.81|173.91|174.66|173.76|175.32|174.42|174.65|173.75|282
1747282500000|2025-05-15 04:15:00|174.64|173.74|175.08|174.18|175.15|174.25|174.6|173.7|215
1747282800000|2025-05-15 04:20:00|175.11|174.21|175.22|174.32|175.3|174.4|174.95|174.05|324
1747283100000|2025-05-15 04:25:00|175.2|174.3|175.33|174.43|175.48|174.58|175.17|174.27|122
1747283400000|2025-05-15 04:30:00|175.34|174.44|175.68|174.78|175.72|174.82|175.34|174.44|287
1747283700000|2025-05-15 04:35:00|175.67|174.77|175.36|174.46|175.7|174.8|175.28|174.38|288
1747284000000|2025-05-15 04:40:00|175.35|174.45|175.23|174.33|175.36|174.46|174.99|174.09|174
1747284300000|2025-05-15 04:45:00|175.22|174.32|174.97|174.07|175.31|174.41|174.97|174.07|289
1747284600000|2025-05-15 04:50:00|174.96|174.06|175.44|174.54|175.52|174.62|174.88|173.98|201
1747284900000|2025-05-15 04:55:00|175.45|174.55|175.41|174.51|175.45|174.55|175.31|174.41|164
1747285200000|2025-05-15 05:00:00|175.4|174.5|175.02|174.12|175.48|174.58|175.01|174.11|275
1747285500000|2025-05-15 05:05:00|175.01|174.11|174.78|173.88|175.15|174.25|174.75|173.85|258
1747285800000|2025-05-15 05:10:00|174.77|173.87|174.47|173.57|174.77|173.87|174.43|173.53|169
1747286100000|2025-05-15 05:15:00|174.48|173.58|174.34|173.44|174.49|173.59|174.32|173.42|133
1747286400000|2025-05-15 05:20:00|174.33|173.43|174.59|173.69|174.59|173.69|174.25|173.35|105
1747286700000|2025-05-15 05:25:00|174.58|173.68|174.84|173.94|174.84|173.94|174.55|173.65|128
1747287000000|2025-05-15 05:30:00|174.85|173.95|174.11|173.21|174.92|174.02|174.11|173.21|189
1747287300000|2025-05-15 05:35:00|174.1|173.2|173.85|172.95|174.16|173.26|173.74|172.84|141
1747287600000|2025-05-15 05:40:00|173.87|172.97|174.42|173.52|174.45|173.55|173.85|172.95|217
1747287900000|2025-05-15 05:45:00|174.4|173.5|173.82|172.92|174.4|173.5|173.26|172.36|372
1747288200000|2025-05-15 05:50:00|173.81|172.91|173.29|172.39|173.99|173.09|173.28|172.38|259
1747288500000|2025-05-15 05:55:00|173.3|172.4|173.64|172.74|173.72|172.82|173.23|172.33|279
1747288800000|2025-05-15 06:00:00|173.65|172.75|173.82|172.92|174.3|173.4|173.47|172.57|465
1747289100000|2025-05-15 06:05:00|173.85|172.95|174.13|173.23|174.67|173.77|173.74|172.84|680
1747289400000|2025-05-15 06:10:00|174.11|173.21|174.46|173.56|174.6|173.7|174.11|173.21|260
1747289700000|2025-05-15 06:15:00|174.47|173.57|174.14|173.24|174.61|173.71|174.14|173.24|472
1747290000000|2025-05-15 06:20:00|174.11|173.21|174.59|173.69|174.7|173.8|174.11|173.21|339
1747290300000|2025-05-15 06:25:00|174.6|173.7|174.6|173.7|174.83|173.93|174.59|173.69|287
1747290600000|2025-05-15 06:30:00|174.59|173.69|174.09|173.19|174.76|173.86|174.09|173.19|293
1747290900000|2025-05-15 06:35:00|174.1|173.2|173.68|172.78|174.13|173.23|173.68|172.78|230
1747291200000|2025-05-15 06:40:00|173.67|172.77|173.37|172.47|173.81|172.91|173.3|172.4|94
1747291500000|2025-05-15 06:45:00|173.38|172.48|173.88|172.98|174.02|173.12|173.37|172.47|110
1747291800000|2025-05-15 06:50:00|173.9|173|173.96|173.06|173.97|173.07|173.65|172.75|95
1747292100000|2025-05-15 06:55:00|173.95|173.05|173.54|172.64|173.95|173.05|173.39|172.49|70
1747292400000|2025-05-15 07:00:00|173.53|172.63|173.43|172.53|173.75|172.85|173.3|172.4|245
1747292700000|2025-05-15 07:05:00|173.42|172.52|173.07|172.17|173.9|173|173.06|172.16|203
1747293000000|2025-05-15 07:10:00|173.08|172.18|172.33|171.43|173.08|172.18|172.33|171.43|116
1747293300000|2025-05-15 07:15:00|172.31|171.41|172.58|171.68|172.6|171.7|172.29|171.39|132
1747293600000|2025-05-15 07:20:00|172.57|171.67|172|171.1|172.58|171.68|171.93|171.03|113
1747293900000|2025-05-15 07:25:00|172.01|171.11|171.52|170.62|172.08|171.18|171.3|170.4|268
1747294200000|2025-05-15 07:30:00|171.51|170.61|171.27|170.37|171.74|170.84|171.23|170.33|280
1747294500000|2025-05-15 07:35:00|171.28|170.38|171.2|170.3|171.7|170.8|171.19|170.29|400
1747294800000|2025-05-15 07:40:00|171.21|170.31|171.11|170.21|171.4|170.5|171.1|170.2|310
1747295100000|2025-05-15 07:45:00|171.1|170.2|170.84|169.94|171.1|170.2|170.5|169.6|334
1747295400000|2025-05-15 07:50:00|170.83|169.93|171.29|170.39|171.3|170.4|170.24|169.34|292
1747295700000|2025-05-15 07:55:00|171.3|170.4|170.82|169.92|171.42|170.52|170.66|169.76|175
1747296000000|2025-05-15 08:00:00|170.8|169.9|171.85|170.95|171.93|171.03|170.67|169.77|278
1747296300000|2025-05-15 08:05:00|171.87|170.97|171.69|170.79|171.87|170.97|171.56|170.66|159
1747296600000|2025-05-15 08:10:00|171.7|170.8|171.69|170.79|171.89|170.99|171.59|170.69|89
1747296900000|2025-05-15 08:15:00|171.68|170.78|171.98|171.08|172.03|171.13|171.68|170.78|86
1747297200000|2025-05-15 08:20:00|171.99|171.09|171.95|171.05|171.99|171.09|171.53|170.63|100
1747297500000|2025-05-15 08:25:00|171.93|171.03|172.34|171.44|172.34|171.44|171.93|171.03|68
1747297800000|2025-05-15 08:30:00|172.33|171.43|173.14|172.24|173.37|172.47|172.18|171.28|322
1747298100000|2025-05-15 08:35:00|173.12|172.22|172.84|171.94|173.12|172.22|172.75|171.85|131
1747298400000|2025-05-15 08:40:00|172.86|171.96|172.89|171.99|173.12|172.22|172.78|171.88|93
1747298700000|2025-05-15 08:45:00|172.91|172.01|173.17|172.27|173.19|172.29|172.9|172|87
1747299000000|2025-05-15 08:50:00|173.16|172.26|173.44|172.54|173.45|172.55|173.1|172.2|80
1747299300000|2025-05-15 08:55:00|173.43|172.53|173.28|172.38|173.45|172.55|173.26|172.36|58
1747299600000|2025-05-15 09:00:00|173.27|172.37|172.97|172.07|173.27|172.37|172.82|171.92|196
1747299900000|2025-05-15 09:05:00|172.98|172.08|172.24|171.34|172.98|172.08|172.24|171.34|167
1747300200000|2025-05-15 09:10:00|172.17|171.27|171.93|171.03|172.42|171.52|171.93|171.03|156
1747300500000|2025-05-15 09:15:00|171.94|171.04|172.41|171.51|172.41|171.51|171.9|171|80
1747300800000|2025-05-15 09:20:00|172.39|171.49|171.9|171|172.42|171.52|171.82|170.92|204
1747301100000|2025-05-15 09:25:00|171.98|171.08|172.19|171.29|172.2|171.3|171.98|171.08|109
1747301400000|2025-05-15 09:30:00|172.17|171.27|171.48|170.58|172.32|171.42|171.24|170.34|260
1747301700000|2025-05-15 09:35:00|171.47|170.57|171.16|170.26|171.48|170.58|171.09|170.19|266
1747302000000|2025-05-15 09:40:00|171.15|170.25|170.83|169.93|171.15|170.25|170.76|169.86|179
1747302300000|2025-05-15 09:45:00|170.82|169.92|170.16|169.26|170.82|169.92|170.16|169.26|188
1747302600000|2025-05-15 09:50:00|170.17|169.27|171.34|170.44|171.48|170.58|170.17|169.27|351
1747302900000|2025-05-15 09:55:00|171.35|170.45|171.24|170.34|171.45|170.55|171.03|170.13|168
1747303200000|2025-05-15 10:00:00|171.21|170.31|170.87|169.97|171.38|170.48|170.84|169.94|271
1747303500000|2025-05-15 10:05:00|170.88|169.98|170.24|169.34|170.9|170|170.24|169.34|206
1747303800000|2025-05-15 10:10:00|170.25|169.35|170.19|169.29|170.31|169.41|169.9|169|181
1747304100000|2025-05-15 10:15:00|170.18|169.28|170.43|169.53|170.49|169.59|170.03|169.13|277
1747304400000|2025-05-15 10:20:00|170.45|169.55|170.78|169.88|170.87|169.97|170.45|169.55|151
1747304700000|2025-05-15 10:25:00|170.76|169.86|170.79|169.89|170.87|169.97|170.63|169.73|169
1747305000000|2025-05-15 10:30:00|170.77|169.87|169.79|168.89|170.79|169.89|169.79|168.89|141
1747305300000|2025-05-15 10:35:00|169.8|168.9|169.97|169.07|170.03|169.13|169.63|168.73|208
1747305600000|2025-05-15 10:40:00|169.98|169.08|169.72|168.82|170|169.1|169.55|168.65|115
1747305900000|2025-05-15 10:45:00|169.71|168.81|169.86|168.96|169.87|168.97|169.23|168.33|223
1747306200000|2025-05-15 10:50:00|169.87|168.97|170.18|169.28|170.3|169.4|169.85|168.95|237
1747306500000|2025-05-15 10:55:00|170.17|169.27|170.52|169.62|170.58|169.68|169.76|168.86|253
1747306800000|2025-05-15 11:00:00|170.53|169.63|170.7|169.8|170.73|169.83|170.36|169.46|333
1747307100000|2025-05-15 11:05:00|170.72|169.82|171.11|170.21|171.11|170.21|170.69|169.79|407
1747307400000|2025-05-15 11:10:00|171.09|170.19|170.63|169.73|171.15|170.25|170.58|169.68|173
1747307700000|2025-05-15 11:15:00|170.62|169.72|171.16|170.26|171.16|170.26|170.58|169.68|279
1747308000000|2025-05-15 11:20:00|171.15|170.25|171.25|170.35|171.29|170.39|170.95|170.05|172
1747308300000|2025-05-15 11:25:00|171.26|170.36|171.42|170.52|171.59|170.69|171.09|170.19|248
1747308600000|2025-05-15 11:30:00|171.41|170.51|171.46|170.56|171.96|171.06|171.4|170.5|206
1747308900000|2025-05-15 11:35:00|171.45|170.55|171.18|170.28|171.45|170.55|170.93|170.03|185
1747309200000|2025-05-15 11:40:00|171.17|170.27|171.23|170.33|171.37|170.47|171.02|170.12|208
1747309500000|2025-05-15 11:45:00|171.22|170.32|171.19|170.29|171.24|170.34|170.93|170.03|198
1747309800000|2025-05-15 11:50:00|171.18|170.28|171.28|170.38|171.29|170.39|170.99|170.09|171
1747310100000|2025-05-15 11:55:00|171.29|170.39|171.58|170.68|171.67|170.77|171.24|170.34|160
1747310400000|2025-05-15 12:00:00|171.57|170.67|171.42|170.52|171.97|171.07|171.41|170.51|432
1747310700000|2025-05-15 12:05:00|171.41|170.51|171.16|170.26|171.69|170.79|171.07|170.17|366
1747311000000|2025-05-15 12:10:00|171.17|170.27|171.06|170.16|171.53|170.63|171|170.1|327
1747311300000|2025-05-15 12:15:00|171.05|170.15|171.34|170.44|171.47|170.57|170.73|169.83|549
1747311600000|2025-05-15 12:20:00|171.31|170.41|171.65|170.75|171.81|170.91|171.17|170.27|359
1747311900000|2025-05-15 12:25:00|171.66|170.76|171.54|170.64|171.92|171.02|171.49|170.59|212
1747312200000|2025-05-15 12:30:00|171.55|170.65|173.09|172.19|173.09|172.19|171.47|170.57|615
1747312500000|2025-05-15 12:35:00|173.1|172.2|172.4|171.5|173.29|172.39|172.27|171.37|492
1747312800000|2025-05-15 12:40:00|172.39|171.49|172.66|171.76|172.73|171.83|172.27|171.37|370
1747313100000|2025-05-15 12:45:00|172.62|171.72|171.81|170.91|172.68|171.78|171.79|170.89|540
1747313400000|2025-05-15 12:50:00|171.8|170.9|171.45|170.55|171.81|170.91|171.05|170.15|534
1747313700000|2025-05-15 12:55:00|171.44|170.54|171.46|170.56|171.55|170.65|171.13|170.23|366
1747314000000|2025-05-15 13:00:00|171.47|170.57|171.79|170.89|171.8|170.9|171.18|170.28|347
1747314300000|2025-05-15 13:05:00|171.78|170.88|172.24|171.34|172.3|171.4|171.71|170.81|334
1747314600000|2025-05-15 13:10:00|172.23|171.33|172.28|171.38|172.34|171.44|171.93|171.03|277
1747314900000|2025-05-15 13:15:00|172.27|171.37|171.9|171|172.43|171.53|171.85|170.95|282
1747315200000|2025-05-15 13:20:00|171.89|170.99|171.79|170.89|172.19|171.29|171.78|170.88|308
1747315500000|2025-05-15 13:25:00|171.77|170.87|171.88|170.98|172.1|171.2|171.77|170.87|313
1747315800000|2025-05-15 13:30:00|171.89|170.99|171.25|170.35|172.25|171.35|170.98|170.08|693
1747316100000|2025-05-15 13:35:00|171.26|170.36|170.36|169.46|172.1|171.2|170.31|169.41|638
1747316400000|2025-05-15 13:40:00|170.34|169.44|170.61|169.71|170.66|169.76|170.05|169.15|472
1747316700000|2025-05-15 13:45:00|170.62|169.72|169.26|168.36|170.64|169.74|168.97|168.07|514
1747317000000|2025-05-15 13:50:00|169.23|168.33|169.79|168.89|169.79|168.89|168.75|167.85|567
1747317300000|2025-05-15 13:55:00|169.8|168.9|170.25|169.35|170.35|169.45|169.43|168.53|466
1747317600000|2025-05-15 14:00:00|170.24|169.34|171.05|170.15|171.12|170.22|170.09|169.19|606
1747317900000|2025-05-15 14:05:00|171.04|170.14|169.43|168.53|171.08|170.18|169.41|168.51|523
1747318200000|2025-05-15 14:10:00|169.42|168.52|169.51|168.61|169.57|168.67|168.81|167.91|571
1747318500000|2025-05-15 14:15:00|169.52|168.62|169.44|168.54|169.59|168.69|168.29|167.39|684
1747318800000|2025-05-15 14:20:00|169.43|168.53|169.91|169.01|170.18|169.28|169.41|168.51|494
1747319100000|2025-05-15 14:25:00|169.92|169.02|169.14|168.24|169.99|169.09|169.12|168.22|543
1747319400000|2025-05-15 14:30:00|169.15|168.25|168.45|167.55|169.33|168.43|168.29|167.39|507
1747319700000|2025-05-15 14:35:00|168.39|167.49|167.83|166.93|168.46|167.56|167.8|166.9|536
1747320000000|2025-05-15 14:40:00|167.81|166.91|168.27|167.37|168.43|167.53|167.5|166.6|521
1747320300000|2025-05-15 14:45:00|168.25|167.35|168.65|167.75|168.82|167.92|167.7|166.8|530
1747320600000|2025-05-15 14:50:00|168.66|167.76|168.46|167.56|168.8|167.9|168.11|167.21|511
1747320900000|2025-05-15 14:55:00|168.45|167.55|169.99|169.09|169.99|169.09|168.38|167.48|441
1747321200000|2025-05-15 15:00:00|169.97|169.07|169.95|169.05|170.46|169.56|169.88|168.98|562
1747321500000|2025-05-15 15:05:00|169.93|169.03|169.45|168.55|170|169.1|169.45|168.55|441
1747321800000|2025-05-15 15:10:00|169.46|168.56|169.55|168.65|169.83|168.93|169.31|168.41|570
1747322100000|2025-05-15 15:15:00|169.56|168.66|170.11|169.21|170.44|169.54|169.53|168.63|554
1747322400000|2025-05-15 15:20:00|170.14|169.24|170.52|169.62|170.72|169.82|170.02|169.12|543
1747322700000|2025-05-15 15:25:00|170.5|169.6|171.18|170.28|171.2|170.3|170.4|169.5|350
1747323000000|2025-05-15 15:30:00|171.21|170.31|171.04|170.14|171.32|170.42|170.85|169.95|511
1747323300000|2025-05-15 15:35:00|171.03|170.13|171.29|170.39|171.43|170.53|170.96|170.06|480
1747323600000|2025-05-15 15:40:00|171.3|170.4|171.97|171.07|172.06|171.16|170.9|170|465
1747323900000|2025-05-15 15:45:00|171.96|171.06|172.66|171.76|172.7|171.8|171.87|170.97|570
1747324200000|2025-05-15 15:50:00|172.65|171.75|172.87|171.97|172.97|172.07|172.62|171.72|589
1747324500000|2025-05-15 15:55:00|172.86|171.96|172.72|171.82|172.87|171.97|172.39|171.49|450
1747324800000|2025-05-15 16:00:00|172.73|171.83|172.36|171.46|172.85|171.95|172.09|171.19|591
1747325100000|2025-05-15 16:05:00|172.37|171.47|172.26|171.36|172.45|171.55|171.78|170.88|443
1747325400000|2025-05-15 16:10:00|172.25|171.35|172.16|171.26|172.54|171.64|172.08|171.18|451
1747325700000|2025-05-15 16:15:00|172.17|171.27|172.41|171.51|172.58|171.68|172.15|171.25|485
1747326000000|2025-05-15 16:20:00|172.42|171.52|172.18|171.28|172.78|171.88|171.91|171.01|545
1747326300000|2025-05-15 16:25:00|172.16|171.26|172.02|171.12|172.32|171.42|171.94|171.04|334
1747326600000|2025-05-15 16:30:00|172.04|171.14|171.57|170.67|172.18|171.28|171.28|170.38|297
1747326900000|2025-05-15 16:35:00|171.59|170.69|172.5|171.6|172.54|171.64|171.58|170.68|317
1747327200000|2025-05-15 16:40:00|172.49|171.59|173.4|172.5|173.42|172.52|172.49|171.59|243
1747327500000|2025-05-15 16:45:00|173.39|172.49|173.81|172.91|173.81|172.91|173.25|172.35|342
1747327800000|2025-05-15 16:50:00|173.8|172.9|173.96|173.06|173.97|173.07|173.4|172.5|317
1747328100000|2025-05-15 16:55:00|173.95|173.05|174.42|173.52|174.42|173.52|173.9|173|276
1747328400000|2025-05-15 17:00:00|174.43|173.53|173.88|172.98|174.44|173.54|173.86|172.96|354
1747328700000|2025-05-15 17:05:00|173.89|172.99|173.58|172.68|173.9|173|173.53|172.63|287
1747329000000|2025-05-15 17:10:00|173.59|172.69|173.42|172.52|173.59|172.69|173.28|172.38|307
1747329300000|2025-05-15 17:15:00|173.43|172.53|173.84|172.94|173.84|172.94|173.43|172.53|233
1747329600000|2025-05-15 17:20:00|173.86|172.96|174.85|173.95|174.85|173.95|173.86|172.96|387
1747329900000|2025-05-15 17:25:00|174.86|173.96|174.87|173.97|174.89|173.99|174.6|173.7|350
1747330200000|2025-05-15 17:30:00|174.84|173.94|174.17|173.27|174.84|173.94|174.17|173.27|359
1747330500000|2025-05-15 17:35:00|174.18|173.28|173.95|173.05|174.54|173.64|173.92|173.02|356
1747330800000|2025-05-15 17:40:00|173.94|173.04|174.5|173.6|174.68|173.78|173.93|173.03|205
1747331100000|2025-05-15 17:45:00|174.49|173.59|174.22|173.32|174.79|173.89|174.2|173.3|284
1747331400000|2025-05-15 17:50:00|174.21|173.31|173.87|172.97|174.31|173.41|173.83|172.93|264
1747331700000|2025-05-15 17:55:00|173.88|172.98|173.62|172.72|173.94|173.04|173.57|172.67|261
1747332000000|2025-05-15 18:00:00|173.61|172.71|172.88|171.98|173.78|172.88|172.83|171.93|568
1747332300000|2025-05-15 18:05:00|172.9|172|173.07|172.17|173.08|172.18|172.68|171.78|379
1747332600000|2025-05-15 18:10:00|173.06|172.16|173.4|172.5|173.76|172.86|173.06|172.16|301
1747332900000|2025-05-15 18:15:00|173.39|172.49|172.87|171.97|173.39|172.49|172.87|171.97|509
1747333200000|2025-05-15 18:20:00|172.88|171.98|171.96|171.06|172.94|172.04|171.93|171.03|545
1747333500000|2025-05-15 18:25:00|171.95|171.05|171.36|170.46|171.98|171.08|171.34|170.44|372
1747333800000|2025-05-15 18:30:00|171.34|170.44|171.66|170.76|171.78|170.88|170.94|170.04|345
1747334100000|2025-05-15 18:35:00|171.65|170.75|169.96|169.06|171.66|170.76|169.82|168.92|492
1747334400000|2025-05-15 18:40:00|169.95|169.05|170.99|170.09|171|170.1|169.94|169.04|436
1747334700000|2025-05-15 18:45:00|171.02|170.12|170.04|169.14|171.1|170.2|169.79|168.89|408
1747335000000|2025-05-15 18:50:00|170.06|169.16|170.37|169.47|170.4|169.5|169.81|168.91|408
1747335300000|2025-05-15 18:55:00|170.39|169.49|170.04|169.14|170.4|169.5|169.86|168.96|364
1747335600000|2025-05-15 19:00:00|170.02|169.12|170.55|169.65|170.68|169.78|169.93|169.03|429
1747335900000|2025-05-15 19:05:00|170.54|169.64|170.27|169.37|170.74|169.84|170.23|169.33|511
1747336200000|2025-05-15 19:10:00|170.24|169.34|170.69|169.79|170.8|169.9|169.97|169.07|455
1747336500000|2025-05-15 19:15:00|170.66|169.76|170.87|169.97|171.29|170.39|170.52|169.62|352
1747336800000|2025-05-15 19:20:00|170.86|169.96|169.3|168.4|170.87|169.97|169.28|168.38|476
1747337100000|2025-05-15 19:25:00|169.32|168.42|169.02|168.12|169.33|168.43|168.3|167.4|357
1747337400000|2025-05-15 19:30:00|169.03|168.13|169.67|168.77|169.69|168.79|168.79|167.89|328
1747337700000|2025-05-15 19:35:00|169.68|168.78|169.73|168.83|169.89|168.99|169.5|168.6|413
1747338000000|2025-05-15 19:40:00|169.74|168.84|170.06|169.16|170.12|169.22|169.63|168.73|147
1747338300000|2025-05-15 19:45:00|170.04|169.14|170.13|169.23|170.33|169.43|169.65|168.75|369
1747338600000|2025-05-15 19:50:00|170.14|169.24|169.67|168.77|170.27|169.37|169.43|168.53|364
1747338900000|2025-05-15 19:55:00|169.68|168.78|170.22|169.32|170.27|169.37|169.62|168.72|296
1747339200000|2025-05-15 20:00:00|170.23|169.33|171.06|170.16|171.06|170.16|170.18|169.28|280
1747339500000|2025-05-15 20:05:00|171.05|170.15|170.58|169.68|171.08|170.18|169.83|168.93|223
1747339800000|2025-05-15 20:10:00|170.59|169.69|169.77|168.87|170.59|169.69|169.77|168.87|345
1747340100000|2025-05-15 20:15:00|169.75|168.85|170.41|169.51|170.41|169.51|169.05|168.15|361
1747340400000|2025-05-15 20:20:00|170.43|169.53|170.53|169.63|170.6|169.7|170.26|169.36|181
1747340700000|2025-05-15 20:25:00|170.54|169.64|170.55|169.65|170.76|169.86|170.48|169.58|57
1747341000000|2025-05-15 20:30:00|170.56|169.66|169.92|169.02|170.6|169.7|169.73|168.83|128
1747341300000|2025-05-15 20:35:00|169.93|169.03|169.86|168.96|170.1|169.2|169.78|168.88|158
1747341600000|2025-05-15 20:40:00|169.85|168.95|170.2|169.3|170.24|169.34|169.69|168.79|169
1747341900000|2025-05-15 20:45:00|170.21|169.31|170.26|169.36|170.33|169.43|170.12|169.22|106
1747342200000|2025-05-15 20:50:00|170.24|169.34|170.07|169.17|170.27|169.37|170.03|169.13|132
1747342500000|2025-05-15 20:55:00|170.06|169.16|170.12|169.22|170.13|169.23|169.93|169.03|151
1747342800000|2025-05-15 21:00:00|170.1|169.2|169.86|168.96|170.2|169.3|169.6|168.7|218
1747343100000|2025-05-15 21:05:00|169.85|168.95|169.46|168.56|169.9|169|169.27|168.37|205
1747343400000|2025-05-15 21:10:00|169.45|168.55|169.15|168.25|169.45|168.55|169.15|168.25|151
1747343700000|2025-05-15 21:15:00|169.16|168.26|169.19|168.29|169.25|168.35|168.94|168.04|264
1747344000000|2025-05-15 21:20:00|169.18|168.28|167.69|166.79|169.18|168.28|167.26|166.36|228
1747344300000|2025-05-15 21:25:00|167.65|166.75|168.56|167.66|168.62|167.72|167.38|166.48|203
1747344600000|2025-05-15 21:30:00|168.55|167.65|168.51|167.61|169.07|168.17|167.75|166.85|285
1747344900000|2025-05-15 21:35:00|168.52|167.62|168.92|168.02|168.94|168.04|168.4|167.5|267
1747345200000|2025-05-15 21:40:00|168.93|168.03|169.25|168.35|169.28|168.38|168.86|167.96|133
1747345500000|2025-05-15 21:45:00|169.24|168.34|169.48|168.58|169.5|168.6|169.24|168.34|113
1747345800000|2025-05-15 21:50:00|169.47|168.57|169.66|168.76|169.79|168.89|169.45|168.55|106
1747346100000|2025-05-15 21:55:00|169.65|168.75|169.49|168.59|169.76|168.86|169.2|168.3|87
1747346400000|2025-05-15 22:00:00|169.5|168.6|169.79|168.89|169.8|168.9|169.3|168.4|265
1747346700000|2025-05-15 22:05:00|169.78|168.88|170.16|169.26|170.16|169.26|169.77|168.87|120
1747347000000|2025-05-15 22:10:00|170.15|169.25|170.21|169.31|170.21|169.31|169.88|168.98|152
1747347300000|2025-05-15 22:15:00|170.22|169.32|170.69|169.79|170.71|169.81|170.22|169.32|118
1747347600000|2025-05-15 22:20:00|170.7|169.8|170.33|169.43|170.79|169.89|170.28|169.38|188
1747347900000|2025-05-15 22:25:00|170.32|169.42|170.13|169.23|170.34|169.44|170.13|169.23|153
1747348200000|2025-05-15 22:30:00|170.16|169.26|170.34|169.44|170.53|169.63|170.05|169.15|145
1747348500000|2025-05-15 22:35:00|170.36|169.46|170.51|169.61|170.59|169.69|170.29|169.39|199
1747348800000|2025-05-15 22:40:00|170.5|169.6|170.46|169.56|170.63|169.73|170.46|169.56|129
1747349100000|2025-05-15 22:45:00|170.48|169.58|169.76|168.86|170.52|169.62|169.73|168.83|340
1747349400000|2025-05-15 22:50:00|169.78|168.88|168.84|167.94|169.78|168.88|168.81|167.91|385
1747349700000|2025-05-15 22:55:00|168.85|167.95|168.76|167.86|169.01|168.11|168.74|167.84|309
1747350000000|2025-05-15 23:00:00|168.77|167.87|168.28|167.38|168.79|167.89|168.05|167.15|374
1747350300000|2025-05-15 23:05:00|168.3|167.4|168.89|167.99|168.93|168.03|167.85|166.95|369
1747350600000|2025-05-15 23:10:00|168.92|168.02|168.06|167.16|169.15|168.25|167.95|167.05|401
1747350900000|2025-05-15 23:15:00|168.07|167.17|167.79|166.89|168.41|167.51|167.49|166.59|413
1747351200000|2025-05-15 23:20:00|167.83|166.93|168.27|167.37|168.27|167.37|167.6|166.7|434
1747351500000|2025-05-15 23:25:00|168.28|167.38|168.28|167.38|168.49|167.59|167.95|167.05|305
1747351800000|2025-05-15 23:30:00|168.29|167.39|168.96|168.06|168.98|168.08|168.27|167.37|118
1747352100000|2025-05-15 23:35:00|168.95|168.05|169.55|168.65|169.55|168.65|168.91|168.01|175
1747352400000|2025-05-15 23:40:00|169.56|168.66|169.65|168.75|169.99|169.09|169.56|168.66|243
1747352700000|2025-05-15 23:45:00|169.66|168.76|169.58|168.68|169.79|168.89|169.51|168.61|337
1747353000000|2025-05-15 23:50:00|169.56|168.66|169.27|168.37|169.61|168.71|169.1|168.2|336
1747353300000|2025-05-15 23:55:00|169.28|168.38|169.59|168.69|169.59|168.69|169.23|168.33|196
1747353600000|2025-05-16 00:00:00|169.55|168.65|169.74|168.84|169.94|169.04|169.15|168.25|298
1747353900000|2025-05-16 00:05:00|169.75|168.85|169.86|168.96|170.16|169.26|169.33|168.43|294
1747354200000|2025-05-16 00:10:00|169.85|168.95|170.64|169.74|170.64|169.74|169.77|168.87|332
1747354500000|2025-05-16 00:15:00|170.65|169.75|171.21|170.31|171.26|170.36|170.63|169.73|391
1747354800000|2025-05-16 00:20:00|171.2|170.3|171.04|170.14|171.38|170.48|171.03|170.13|238
1747355100000|2025-05-16 00:25:00|171.05|170.15|170.82|169.92|171.05|170.15|170.67|169.77|337
1747355400000|2025-05-16 00:30:00|170.83|169.93|171.93|171.03|171.93|171.03|170.81|169.91|308
1747355700000|2025-05-16 00:35:00|171.92|171.02|172.2|171.3|172.62|171.72|171.9|171|442
1747356000000|2025-05-16 00:40:00|172.18|171.28|172.22|171.32|172.42|171.52|172.11|171.21|239
1747356300000|2025-05-16 00:45:00|172.2|171.3|171.32|170.42|172.3|171.4|171.32|170.42|475
1747356600000|2025-05-16 00:50:00|171.31|170.41|170.79|169.89|171.39|170.49|170.77|169.87|423
1747356900000|2025-05-16 00:55:00|170.78|169.88|170.74|169.84|170.93|170.03|170.51|169.61|462
1747357200000|2025-05-16 01:00:00|170.75|169.85|170.61|169.71|170.99|170.09|170.35|169.45|573
1747357500000|2025-05-16 01:05:00|170.63|169.73|170.64|169.74|170.71|169.81|170.04|169.14|516
1747357800000|2025-05-16 01:10:00|170.63|169.73|170.55|169.65|171.32|170.42|170.53|169.63|356
1747358100000|2025-05-16 01:15:00|170.58|169.68|169.61|168.71|170.7|169.8|169.49|168.59|345
1747358400000|2025-05-16 01:20:00|169.6|168.7|170.04|169.14|170.07|169.17|169.58|168.68|273
1747358700000|2025-05-16 01:25:00|170.05|169.15|171.09|170.19|171.38|170.48|170.04|169.14|367
1747359000000|2025-05-16 01:30:00|171.1|170.2|171.43|170.53|171.45|170.55|170.81|169.91|426
1747359300000|2025-05-16 01:35:00|171.42|170.52|172.14|171.24|172.18|171.28|171.34|170.44|414
1747359600000|2025-05-16 01:40:00|172.16|171.26|172.13|171.23|172.22|171.32|171.78|170.88|567
1747359900000|2025-05-16 01:45:00|172.12|171.22|171.81|170.91|172.23|171.33|171.69|170.79|415
1747360200000|2025-05-16 01:50:00|171.82|170.92|172.03|171.13|172.03|171.13|171.79|170.89|319
1747360500000|2025-05-16 01:55:00|172.07|171.17|172.36|171.46|172.44|171.54|172.04|171.14|215
1747360800000|2025-05-16 02:00:00|172.35|171.45|173.78|172.88|173.8|172.9|172.34|171.44|526
1747361100000|2025-05-16 02:05:00|173.74|172.84|173.45|172.55|173.91|173.01|173.22|172.32|420
1747361400000|2025-05-16 02:10:00|173.46|172.56|173.62|172.72|173.68|172.78|173.46|172.56|179
1747361700000|2025-05-16 02:15:00|173.61|172.71|172.8|171.9|174.01|173.11|172.45|171.55|319
1747362000000|2025-05-16 02:20:00|172.81|171.91|173.53|172.63|173.74|172.84|172.34|171.44|370
1747362300000|2025-05-16 02:25:00|173.55|172.65|173.44|172.54|173.8|172.9|173.44|172.54|226
1747362600000|2025-05-16 02:30:00|173.42|172.52|173.66|172.76|173.73|172.83|173.32|172.42|261
1747362900000|2025-05-16 02:35:00|173.65|172.75|173.37|172.47|173.85|172.95|173.36|172.46|154
1747363200000|2025-05-16 02:40:00|173.39|172.49|172.9|172|173.48|172.58|172.88|171.98|149
1747363500000|2025-05-16 02:45:00|172.89|171.99|172.98|172.08|173.1|172.2|172.86|171.96|84
1747363800000|2025-05-16 02:50:00|172.99|172.09|173.09|172.19|173.1|172.2|172.89|171.99|61
1747364100000|2025-05-16 02:55:00|173.08|172.18|173.09|172.19|173.21|172.31|172.96|172.06|65
1747364400000|2025-05-16 03:00:00|173.1|172.2|173.19|172.29|173.21|172.31|172.81|171.91|150
1747364700000|2025-05-16 03:05:00|173.18|172.28|172.6|171.7|173.18|172.28|172.59|171.69|134
1747365000000|2025-05-16 03:10:00|172.61|171.71|172.73|171.83|172.73|171.83|172.58|171.68|51
1747365300000|2025-05-16 03:15:00|172.72|171.82|172.43|171.53|172.74|171.84|172.36|171.46|79
1747365600000|2025-05-16 03:20:00|172.44|171.54|173.15|172.25|173.19|172.29|172.44|171.54|141
1747365900000|2025-05-16 03:25:00|173.16|172.26|172.94|172.04|173.31|172.41|172.93|172.03|156
1747366200000|2025-05-16 03:30:00|172.95|172.05|172.87|171.97|173.31|172.41|172.84|171.94|300
1747366500000|2025-05-16 03:35:00|172.85|171.95|172.99|172.09|173|172.1|172.59|171.69|210
1747366800000|2025-05-16 03:40:00|173|172.1|172.98|172.08|173.32|172.42|172.96|172.06|125
1747367100000|2025-05-16 03:45:00|172.99|172.09|173.01|172.11|173.31|172.41|172.95|172.05|217
1747367400000|2025-05-16 03:50:00|173.03|172.13|173.03|172.13|173.37|172.47|172.97|172.07|254
1747367700000|2025-05-16 03:55:00|173.02|172.12|173.09|172.19|173.21|172.31|173.02|172.12|119
1747368000000|2025-05-16 04:00:00|173.1|172.2|173.33|172.43|173.54|172.64|173.01|172.11|243
1747368300000|2025-05-16 04:05:00|173.31|172.41|173.3|172.4|173.65|172.75|173.24|172.34|118
1747368600000|2025-05-16 04:10:00|173.29|172.39|173.12|172.22|173.31|172.41|172.91|172.01|124
1747368900000|2025-05-16 04:15:00|173.11|172.21|172.8|171.9|173.18|172.28|172.78|171.88|140
1747369200000|2025-05-16 04:20:00|172.79|171.89|172.49|171.59|172.82|171.92|172.49|171.59|169
1747369500000|2025-05-16 04:25:00|172.5|171.6|172.53|171.63|172.54|171.64|172.35|171.45|88
1747369800000|2025-05-16 04:30:00|172.54|171.64|172.4|171.5|172.63|171.73|172.39|171.49|125
1747370100000|2025-05-16 04:35:00|172.41|171.51|172.37|171.47|172.63|171.73|172.36|171.46|156
1747370400000|2025-05-16 04:40:00|172.38|171.48|171.82|170.92|172.42|171.52|171.67|170.77|203
1747370700000|2025-05-16 04:45:00|171.83|170.93|171.92|171.02|172.01|171.11|171.75|170.85|131
1747371000000|2025-05-16 04:50:00|171.91|171.01|172.42|171.52|172.42|171.52|171.87|170.97|100
1747371300000|2025-05-16 04:55:00|172.41|171.51|172.39|171.49|172.47|171.57|172.21|171.31|169
1747371600000|2025-05-16 05:00:00|172.4|171.5|172.81|171.91|172.81|171.91|172.4|171.5|172
1747371900000|2025-05-16 05:05:00|172.82|171.92|173.07|172.17|173.07|172.17|172.8|171.9|122
1747372200000|2025-05-16 05:10:00|173.12|172.22|173.4|172.5|173.4|172.5|173.11|172.21|118
1747372500000|2025-05-16 05:15:00|173.39|172.49|173.66|172.76|173.73|172.83|173.36|172.46|215
1747372800000|2025-05-16 05:20:00|173.67|172.77|173.73|172.83|173.97|173.07|173.65|172.75|213
1747373100000|2025-05-16 05:25:00|173.68|172.78|173.61|172.71|173.73|172.83|173.54|172.64|113
1747373400000|2025-05-16 05:30:00|173.6|172.7|173.43|172.53|173.61|172.71|173.35|172.45|169
1747373700000|2025-05-16 05:35:00|173.42|172.52|173.29|172.39|173.71|172.81|173.27|172.37|187
1747374000000|2025-05-16 05:40:00|173.27|172.37|173.66|172.76|173.66|172.76|173.22|172.32|65
1747374300000|2025-05-16 05:45:00|173.7|172.8|173.6|172.7|173.81|172.91|173.5|172.6|252
1747374600000|2025-05-16 05:50:00|173.58|172.68|173.48|172.58|173.67|172.77|173.48|172.58|153
1747374900000|2025-05-16 05:55:00|173.47|172.57|173.45|172.55|173.67|172.77|173.43|172.53|162
1747375200000|2025-05-16 06:00:00|173.46|172.56|173.22|172.32|173.57|172.67|173.13|172.23|394
1747375500000|2025-05-16 06:05:00|173.23|172.33|173.03|172.13|173.27|172.37|172.78|171.88|274
1747375800000|2025-05-16 06:10:00|173.04|172.14|172.92|172.02|173.07|172.17|172.87|171.97|152
1747376100000|2025-05-16 06:15:00|172.91|172.01|173.31|172.41|173.31|172.41|172.91|172.01|141
1747376400000|2025-05-16 06:20:00|173.3|172.4|173.25|172.35|173.31|172.41|173.11|172.21|164
1747376700000|2025-05-16 06:25:00|173.23|172.33|173.08|172.18|173.29|172.39|173.07|172.17|148
1747377000000|2025-05-16 06:30:00|173.07|172.17|173.49|172.59|173.5|172.6|173.05|172.15|234
1747377300000|2025-05-16 06:35:00|173.43|172.53|173.09|172.19|173.45|172.55|172.92|172.02|338
1747377600000|2025-05-16 06:40:00|173.07|172.17|173.23|172.33|173.33|172.43|172.97|172.07|224
1747377900000|2025-05-16 06:45:00|173.22|172.32|173.53|172.63|173.53|172.63|173.1|172.2|166
1747378200000|2025-05-16 06:50:00|173.52|172.62|173.23|172.33|173.52|172.62|173.21|172.31|192
1747378500000|2025-05-16 06:55:00|173.22|172.32|172.92|172.02|173.23|172.33|172.85|171.95|167
1747378800000|2025-05-16 07:00:00|172.94|172.04|172.64|171.74|172.95|172.05|172.36|171.46|256
1747379100000|2025-05-16 07:05:00|172.68|171.78|172.22|171.32|173.02|172.12|172.1|171.2|177
1747379400000|2025-05-16 07:10:00|172.21|171.31|172.33|171.43|172.33|171.43|172.13|171.23|147
1747379700000|2025-05-16 07:15:00|172.32|171.42|172.53|171.63|172.53|171.63|172.15|171.25|288
1747380000000|2025-05-16 07:20:00|172.54|171.64|173.02|172.12|173.33|172.43|172.54|171.64|501
1747380300000|2025-05-16 07:25:00|173.01|172.11|173.47|172.57|173.47|172.57|172.99|172.09|166
1747380600000|2025-05-16 07:30:00|173.48|172.58|173.03|172.13|173.49|172.59|172.98|172.08|257
1747380900000|2025-05-16 07:35:00|173.02|172.12|172.59|171.69|173.02|172.12|172.59|171.69|128
1747381200000|2025-05-16 07:40:00|172.6|171.7|172.67|171.77|172.67|171.77|172.49|171.59|88
1747381500000|2025-05-16 07:45:00|172.66|171.76|172.88|171.98|172.91|172.01|172.64|171.74|78
1747381800000|2025-05-16 07:50:00|172.89|171.99|172.96|172.06|173.03|172.13|172.84|171.94|125
1747382100000|2025-05-16 07:55:00|172.94|172.04|172.67|171.77|172.94|172.04|172.66|171.76|71
1747382400000|2025-05-16 08:00:00|172.68|171.78|172.27|171.37|172.74|171.84|172.27|171.37|179
1747382700000|2025-05-16 08:05:00|172.28|171.38|172.75|171.85|172.86|171.96|172.28|171.38|183
1747383000000|2025-05-16 08:10:00|172.73|171.83|172.39|171.49|172.74|171.84|172.34|171.44|122
1747383300000|2025-05-16 08:15:00|172.4|171.5|171.62|170.72|172.4|171.5|171.29|170.39|274
1747383600000|2025-05-16 08:20:00|171.63|170.73|170.82|169.92|171.63|170.73|170.82|169.92|315
1747383900000|2025-05-16 08:25:00|170.83|169.93|171.02|170.12|171.03|170.13|170.75|169.85|187
1747384200000|2025-05-16 08:30:00|171.01|170.11|170.96|170.06|171.01|170.11|170.75|169.85|135
1747384500000|2025-05-16 08:35:00|170.97|170.07|170.04|169.14|170.97|170.07|169.97|169.07|269
1747384800000|2025-05-16 08:40:00|170.05|169.15|170.59|169.69|170.59|169.69|169.96|169.06|138
1747385100000|2025-05-16 08:45:00|170.61|169.71|170.09|169.19|170.69|169.79|170.02|169.12|111
1747385400000|2025-05-16 08:50:00|170.08|169.18|170.82|169.92|170.85|169.95|170.06|169.16|97
1747385700000|2025-05-16 08:55:00|170.84|169.94|170.57|169.67|170.84|169.94|170.57|169.67|256
1747386000000|2025-05-16 09:00:00|170.58|169.68|171.02|170.12|171.04|170.14|170.58|169.68|351
1747386300000|2025-05-16 09:05:00|171.07|170.17|171.73|170.83|171.73|170.83|171.04|170.14|438
1747386600000|2025-05-16 09:10:00|171.72|170.82|171.5|170.6|171.77|170.87|171.39|170.49|443
1747386900000|2025-05-16 09:15:00|171.49|170.59|171.61|170.71|171.62|170.72|171.28|170.38|153
1747387200000|2025-05-16 09:20:00|171.62|170.72|171.79|170.89|171.8|170.9|171.59|170.69|110
1747387500000|2025-05-16 09:25:00|171.78|170.88|171.87|170.97|172.01|171.11|171.73|170.83|182
1747387800000|2025-05-16 09:30:00|171.86|170.96|171.85|170.95|172.02|171.12|171.74|170.84|249
1747388100000|2025-05-16 09:35:00|171.84|170.94|171.69|170.79|171.84|170.94|171.49|170.59|122
1747388400000|2025-05-16 09:40:00|171.73|170.83|171.86|170.96|172.06|171.16|171.73|170.83|92
1747388700000|2025-05-16 09:45:00|171.88|170.98|172.42|171.52|172.43|171.53|171.88|170.98|132
1747389000000|2025-05-16 09:50:00|172.41|171.51|172.42|171.52|172.42|171.52|172.24|171.34|93
1747389300000|2025-05-16 09:55:00|172.43|171.53|173.15|172.25|173.21|172.31|172.41|171.51|151
1747389600000|2025-05-16 10:00:00|173.14|172.24|172.5|171.6|173.15|172.25|172.49|171.59|207
1747389900000|2025-05-16 10:05:00|172.51|171.61|172.51|171.61|172.81|171.91|172.49|171.59|192
1747390200000|2025-05-16 10:10:00|172.52|171.62|173.29|172.39|173.42|172.52|172.52|171.62|196
1747390500000|2025-05-16 10:15:00|173.3|172.4|173.08|172.18|173.36|172.46|172.97|172.07|121
1747390800000|2025-05-16 10:20:00|173.1|172.2|172.93|172.03|173.13|172.23|172.87|171.97|154
1747391100000|2025-05-16 10:25:00|172.94|172.04|172.81|171.91|173.05|172.15|172.71|171.81|96
1747391400000|2025-05-16 10:30:00|172.82|171.92|173.2|172.3|173.2|172.3|172.78|171.88|113
1747391700000|2025-05-16 10:35:00|173.19|172.29|173.36|172.46|173.42|172.52|173.14|172.24|125
1747392000000|2025-05-16 10:40:00|173.37|172.47|173.13|172.23|173.42|172.52|173.11|172.21|112
1747392300000|2025-05-16 10:45:00|173.14|172.24|173.25|172.35|173.31|172.41|173.01|172.11|180
1747392600000|2025-05-16 10:50:00|173.26|172.36|173.21|172.31|173.31|172.41|173.11|172.21|129
1747392900000|2025-05-16 10:55:00|173.22|172.32|173.68|172.78|173.88|172.98|173.2|172.3|145
1747393200000|2025-05-16 11:00:00|173.67|172.77|173.94|173.04|173.95|173.05|173.59|172.69|284
1747393500000|2025-05-16 11:05:00|173.92|173.02|173.62|172.72|173.94|173.04|173.5|172.6|162
1747393800000|2025-05-16 11:10:00|173.6|172.7|174.13|173.23|174.31|173.41|173.58|172.68|221
1747394100000|2025-05-16 11:15:00|174.12|173.22|174.04|173.14|174.38|173.48|173.86|172.96|338
1747394400000|2025-05-16 11:20:00|174.03|173.13|173.66|172.76|174.54|173.64|173.65|172.75|357
1747394700000|2025-05-16 11:25:00|173.65|172.75|173.43|172.53|173.66|172.76|173.4|172.5|162
1747395000000|2025-05-16 11:30:00|173.42|172.52|173.81|172.91|173.81|172.91|173.25|172.35|147
1747395300000|2025-05-16 11:35:00|173.8|172.9|173.68|172.78|173.81|172.91|173.52|172.62|198
1747395600000|2025-05-16 11:40:00|173.73|172.83|173.09|172.19|173.78|172.88|173.09|172.19|138
1747395900000|2025-05-16 11:45:00|173.06|172.16|173.39|172.49|173.39|172.49|172.97|172.07|142
1747396200000|2025-05-16 11:50:00|173.38|172.48|173.26|172.36|173.51|172.61|173.26|172.36|188
1747396500000|2025-05-16 11:55:00|173.28|172.38|173.23|172.33|173.31|172.41|173.14|172.24|130
1747396800000|2025-05-16 12:00:00|173.24|172.34|173.23|172.33|173.31|172.41|172.88|171.98|178
1747397100000|2025-05-16 12:05:00|173.27|172.37|173.48|172.58|173.5|172.6|173.27|172.37|130
1747397400000|2025-05-16 12:10:00|173.47|172.57|173.4|172.5|173.51|172.61|173.34|172.44|114
1747397700000|2025-05-16 12:15:00|173.39|172.49|173.21|172.31|173.4|172.5|172.89|171.99|111
1747398000000|2025-05-16 12:20:00|173.2|172.3|173.1|172.2|173.59|172.69|172.99|172.09|219
1747398300000|2025-05-16 12:25:00|173.11|172.21|173.15|172.25|173.41|172.51|172.86|171.96|244
1747398600000|2025-05-16 12:30:00|173.16|172.26|173.45|172.55|173.51|172.61|173.16|172.26|237
1747398900000|2025-05-16 12:35:00|173.46|172.56|173.36|172.46|173.81|172.91|173.28|172.38|226
1747399200000|2025-05-16 12:40:00|173.39|172.49|173.27|172.37|173.59|172.69|173.26|172.36|220
1747399500000|2025-05-16 12:45:00|173.29|172.39|173.67|172.77|173.67|172.77|173.19|172.29|127
1747399800000|2025-05-16 12:50:00|173.66|172.76|173.21|172.31|173.75|172.85|173.14|172.24|168
1747400100000|2025-05-16 12:55:00|173.2|172.3|172.64|171.74|173.31|172.41|172.64|171.74|89
1747400400000|2025-05-16 13:00:00|172.66|171.76|172.89|171.99|172.9|172|172.45|171.55|140
1747400700000|2025-05-16 13:05:00|172.9|172|173.32|172.42|173.34|172.44|172.89|171.99|111
1747401000000|2025-05-16 13:10:00|173.33|172.43|173.54|172.64|173.59|172.69|173.32|172.42|163
1747401300000|2025-05-16 13:15:00|173.53|172.63|173.54|172.64|173.69|172.79|173.44|172.54|237
1747401600000|2025-05-16 13:20:00|173.55|172.65|173.64|172.74|173.73|172.83|173.38|172.48|182
1747401900000|2025-05-16 13:25:00|173.63|172.73|173.23|172.33|173.63|172.73|173.14|172.24|228
1747402200000|2025-05-16 13:30:00|173.19|172.29|173.57|172.67|173.71|172.81|172.89|171.99|379
1747402500000|2025-05-16 13:35:00|173.6|172.7|174.27|173.37|174.31|173.41|173.6|172.7|297
1747402800000|2025-05-16 13:40:00|174.26|173.36|173.68|172.78|174.31|173.41|173.34|172.44|330
1747403100000|2025-05-16 13:45:00|173.69|172.79|174.3|173.4|174.46|173.56|173.69|172.79|449
1747403400000|2025-05-16 13:50:00|174.31|173.41|174.12|173.22|174.46|173.56|174.1|173.2|320
1747403700000|2025-05-16 13:55:00|174.11|173.21|174.32|173.42|174.55|173.65|173.95|173.05|219
1747404000000|2025-05-16 14:00:00|174.31|173.41|173.51|172.61|174.31|173.41|173.2|172.3|549
1747404300000|2025-05-16 14:05:00|173.52|172.62|173.23|172.33|173.57|172.67|172.96|172.06|327
1747404600000|2025-05-16 14:10:00|173.26|172.36|173.03|172.13|173.45|172.55|172.64|171.74|303
1747404900000|2025-05-16 14:15:00|173.04|172.14|173.46|172.56|173.61|172.71|172.87|171.97|307
1747405200000|2025-05-16 14:20:00|173.45|172.55|173.72|172.82|173.85|172.95|173.39|172.49|306
1747405500000|2025-05-16 14:25:00|173.74|172.84|173.61|172.71|174.11|173.21|173.61|172.71|188
1747405800000|2025-05-16 14:30:00|173.6|172.7|172.99|172.09|173.62|172.72|172.93|172.03|170
1747406100000|2025-05-16 14:35:00|173|172.1|172.74|171.84|173.04|172.14|172.74|171.84|234
1747406400000|2025-05-16 14:40:00|172.75|171.85|171.53|170.63|172.75|171.85|171.53|170.63|324
1747406700000|2025-05-16 14:45:00|171.52|170.62|172.04|171.14|172.07|171.17|171.37|170.47|340
1747407000000|2025-05-16 14:50:00|172.03|171.13|171.67|170.77|172.18|171.28|171.52|170.62|222
1747407300000|2025-05-16 14:55:00|171.68|170.78|171.98|171.08|172.03|171.13|171.67|170.77|181
1747407600000|2025-05-16 15:00:00|171.99|171.09|172.73|171.83|172.73|171.83|171.97|171.07|290
1747407900000|2025-05-16 15:05:00|172.72|171.82|172.66|171.76|172.95|172.05|172.49|171.59|266
1747408200000|2025-05-16 15:10:00|172.67|171.77|173.22|172.32|173.72|172.82|172.67|171.77|277
1747408500000|2025-05-16 15:15:00|173.21|172.31|172.59|171.69|173.23|172.33|172.57|171.67|273
1747408800000|2025-05-16 15:20:00|172.57|171.67|172.37|171.47|172.64|171.74|172.28|171.38|212
1747409100000|2025-05-16 15:25:00|172.36|171.46|172.25|171.35|172.71|171.81|172.24|171.34|381
1747409400000|2025-05-16 15:30:00|172.26|171.36|172.74|171.84|172.82|171.92|172.22|171.32|440
1747409700000|2025-05-16 15:35:00|172.73|171.83|172.39|171.49|173.1|172.2|172.24|171.34|315
1747410000000|2025-05-16 15:40:00|172.38|171.48|172.63|171.73|172.81|171.91|172.32|171.42|243
1747410300000|2025-05-16 15:45:00|172.64|171.74|172.13|171.23|172.78|171.88|172.05|171.15|264
1747410600000|2025-05-16 15:50:00|172.14|171.24|172.27|171.37|172.44|171.54|172.08|171.18|224
1747410900000|2025-05-16 15:55:00|172.25|171.35|172.55|171.65|172.58|171.68|172.07|171.17|287
1747411200000|2025-05-16 16:00:00|172.56|171.66|172.89|171.99|173.07|172.17|172.55|171.65|349
1747411500000|2025-05-16 16:05:00|172.9|172|172.56|171.66|173.17|172.27|172.47|171.57|340
1747411800000|2025-05-16 16:10:00|172.57|171.67|172.31|171.41|172.71|171.81|172.29|171.39|246
1747412100000|2025-05-16 16:15:00|172.32|171.42|171.87|170.97|172.61|171.71|171.73|170.83|466
1747412400000|2025-05-16 16:20:00|171.88|170.98|171.35|170.45|171.98|171.08|171.33|170.43|304
1747412700000|2025-05-16 16:25:00|171.33|170.43|171.34|170.44|171.51|170.61|171.28|170.38|326
1747413000000|2025-05-16 16:30:00|171.35|170.45|170.89|169.99|171.6|170.7|170.86|169.96|411
1747413300000|2025-05-16 16:35:00|170.9|170|170.59|169.69|171.12|170.22|170.54|169.64|408
1747413600000|2025-05-16 16:40:00|170.6|169.7|170.88|169.98|170.9|170|170.6|169.7|343
1747413900000|2025-05-16 16:45:00|170.91|170.01|171.03|170.13|171.22|170.32|170.71|169.81|375
1747414200000|2025-05-16 16:50:00|171.02|170.12|171.53|170.63|171.63|170.73|170.91|170.01|258
1747414500000|2025-05-16 16:55:00|171.54|170.64|171.58|170.68|171.74|170.84|171.54|170.64|98
1747414800000|2025-05-16 17:00:00|171.59|170.69|171.58|170.68|171.78|170.88|171.57|170.67|159
1747415100000|2025-05-16 17:05:00|171.57|170.67|171.19|170.29|171.57|170.67|171.1|170.2|158
1747415400000|2025-05-16 17:10:00|171.18|170.28|171.46|170.56|171.51|170.61|171.14|170.24|149
1747415700000|2025-05-16 17:15:00|171.48|170.58|172.3|171.4|172.3|171.4|171.48|170.58|187
1747416000000|2025-05-16 17:20:00|172.29|171.39|172.39|171.49|172.43|171.53|172.29|171.39|157
1747416300000|2025-05-16 17:25:00|172.4|171.5|172.47|171.57|172.65|171.75|172.31|171.41|199
1747416600000|2025-05-16 17:30:00|172.48|171.58|171.98|171.08|172.67|171.77|171.96|171.06|225
1747416900000|2025-05-16 17:35:00|171.97|171.07|171.51|170.61|172.02|171.12|171.38|170.48|125
1747417200000|2025-05-16 17:40:00|171.5|170.6|171.69|170.79|171.7|170.8|171.4|170.5|102
1747417500000|2025-05-16 17:45:00|171.68|170.78|171.4|170.5|171.86|170.96|171.39|170.49|243
1747417800000|2025-05-16 17:50:00|171.39|170.49|170.53|169.63|171.54|170.64|170.45|169.55|190
1747418100000|2025-05-16 17:55:00|170.52|169.62|170.77|169.87|170.77|169.87|170.45|169.55|90
1747418400000|2025-05-16 18:00:00|170.76|169.86|171.11|170.21|171.11|170.21|170.66|169.76|162
1747418700000|2025-05-16 18:05:00|171.1|170.2|171.37|170.47|171.38|170.48|170.93|170.03|134
1747419000000|2025-05-16 18:10:00|171.36|170.46|171.46|170.56|171.57|170.67|171.33|170.43|146
1747419300000|2025-05-16 18:15:00|171.45|170.55|171.14|170.24|171.8|170.9|171.07|170.17|168
1747419600000|2025-05-16 18:20:00|171.12|170.22|171.06|170.16|171.51|170.61|170.94|170.04|320
1747419900000|2025-05-16 18:25:00|171.07|170.17|170.83|169.93|171.37|170.47|170.65|169.75|281
1747420200000|2025-05-16 18:30:00|170.8|169.9|171.39|170.49|171.52|170.62|170.59|169.69|189
1747420500000|2025-05-16 18:35:00|171.37|170.47|171.26|170.36|171.47|170.57|171.19|170.29|176
1747420800000|2025-05-16 18:40:00|171.24|170.34|170.61|169.71|171.29|170.39|170.61|169.71|226
1747421100000|2025-05-16 18:45:00|170.55|169.65|170.59|169.69|170.65|169.75|170.28|169.38|446
1747421400000|2025-05-16 18:50:00|170.57|169.67|170.99|170.09|170.99|170.09|170.41|169.51|241
1747421700000|2025-05-16 18:55:00|170.98|170.08|170.76|169.86|170.99|170.09|170.67|169.77|230
1747422000000|2025-05-16 19:00:00|170.74|169.84|170.94|170.04|171.32|170.42|170.66|169.76|165
1747422300000|2025-05-16 19:05:00|170.96|170.06|170.98|170.08|171.22|170.32|170.86|169.96|169
1747422600000|2025-05-16 19:10:00|171.02|170.12|170.77|169.87|171.26|170.36|170.69|169.79|180
1747422900000|2025-05-16 19:15:00|170.79|169.89|170.39|169.49|170.79|169.89|170.34|169.44|230
1747423200000|2025-05-16 19:20:00|170.38|169.48|170.67|169.77|170.7|169.8|170.38|169.48|165
1747423500000|2025-05-16 19:25:00|170.66|169.76|170.97|170.07|171.03|170.13|170.63|169.73|150
1747423800000|2025-05-16 19:30:00|170.98|170.08|171.44|170.54|171.45|170.55|170.88|169.98|178
1747424100000|2025-05-16 19:35:00|171.45|170.55|171.42|170.52|171.46|170.56|171.36|170.46|80
1747424400000|2025-05-16 19:40:00|171.41|170.51|171.27|170.37|171.45|170.55|171.25|170.35|85
1747424700000|2025-05-16 19:45:00|171.26|170.36|171.13|170.23|171.44|170.54|171.13|170.23|141
1747425000000|2025-05-16 19:50:00|171.15|170.25|171.43|170.53|171.43|170.53|171.14|170.24|172
1747425300000|2025-05-16 19:55:00|171.42|170.52|171.92|171.02|171.99|171.09|171.41|170.51|112
1747425600000|2025-05-16 20:00:00|171.91|171.01|171.47|170.57|171.91|171.01|171.47|170.57|130
1747425900000|2025-05-16 20:05:00|171.49|170.59|171.6|170.7|171.8|170.9|171.46|170.56|107
1747426200000|2025-05-16 20:10:00|171.61|170.71|171.46|170.56|171.62|170.72|171.45|170.55|60
1747426500000|2025-05-16 20:15:00|171.43|170.53|171.02|170.12|171.43|170.53|170.99|170.09|66
1747426800000|2025-05-16 20:20:00|171.01|170.11|170.83|169.93|171.02|170.12|170.65|169.75|113
1747427100000|2025-05-16 20:25:00|170.81|169.91|170.91|170.01|171.01|170.11|170.79|169.89|61
1747427400000|2025-05-16 20:30:00|170.89|169.99|169.99|169.09|170.9|170|169.99|169.09|132
1747427700000|2025-05-16 20:35:00|169.98|169.08|170.11|169.21|170.12|169.22|169.87|168.97|96
1747428000000|2025-05-16 20:40:00|170.1|169.2|169.74|168.84|170.11|169.21|169.7|168.8|114
1747428300000|2025-05-16 20:45:00|169.76|168.86|169.69|168.79|169.8|168.9|169.48|168.58|102
1747428600000|2025-05-16 20:50:00|169.68|168.78|169.7|168.8|169.78|168.88|169.52|168.62|142
1747428900000|2025-05-16 20:55:00|169.69|168.79|169.77|168.87|169.8|168.9|169.37|168.47|144
1747465200000|2025-05-17 07:00:00|169.53|168.63|169.84|168.94|169.84|168.94|169.5|168.6|77
1747465500000|2025-05-17 07:05:00|169.83|168.93|170.02|169.12|170.02|169.12|169.78|168.88|80
1747465800000|2025-05-17 07:10:00|170.01|169.11|169.93|169.03|170.36|169.46|169.92|169.02|78
1747466100000|2025-05-17 07:15:00|169.92|169.02|169.68|168.78|170.02|169.12|169.65|168.75|50
1747466400000|2025-05-17 07:20:00|169.7|168.8|169.97|169.07|170.05|169.15|169.7|168.8|68
1747466700000|2025-05-17 07:25:00|169.96|169.06|169.85|168.95|170.05|169.15|169.85|168.95|43
1747467000000|2025-05-17 07:30:00|169.84|168.94|169.72|168.82|169.87|168.97|169.66|168.76|31
1747467300000|2025-05-17 07:35:00|169.71|168.81|169.32|168.42|169.72|168.82|169.31|168.41|72
1747467600000|2025-05-17 07:40:00|169.31|168.41|168.94|168.04|169.42|168.52|168.94|168.04|83
1747467900000|2025-05-17 07:45:00|168.96|168.06|168.69|167.79|168.97|168.07|168.43|167.53|118
1747468200000|2025-05-17 07:50:00|168.68|167.78|168.64|167.74|168.76|167.86|168.53|167.63|105
1747468500000|2025-05-17 07:55:00|168.63|167.73|169|168.1|169|168.1|168.44|167.54|102
1747468800000|2025-05-17 08:00:00|168.99|168.09|169.07|168.17|169.15|168.25|168.95|168.05|86
1747469100000|2025-05-17 08:05:00|169.09|168.19|168.97|168.07|169.16|168.26|168.85|167.95|183
1747469400000|2025-05-17 08:10:00|168.98|168.08|168.88|167.98|168.98|168.08|168.62|167.72|199
1747469700000|2025-05-17 08:15:00|168.89|167.99|169|168.1|169.14|168.24|168.78|167.88|356
1747470000000|2025-05-17 08:20:00|168.95|168.05|169.14|168.24|169.31|168.41|168.56|167.66|196
1747470300000|2025-05-17 08:25:00|169.15|168.25|169.48|168.58|169.7|168.8|169.09|168.19|114
1747470600000|2025-05-17 08:30:00|169.49|168.59|169.43|168.53|169.75|168.85|169.43|168.53|164
1747470900000|2025-05-17 08:35:00|169.44|168.54|169.23|168.33|169.56|168.66|169.12|168.22|147
1747471200000|2025-05-17 08:40:00|169.22|168.32|169.08|168.18|169.22|168.32|168.8|167.9|140
1747471500000|2025-05-17 08:45:00|169.1|168.2|168.77|167.87|169.15|168.25|168.77|167.87|87
1747471800000|2025-05-17 08:50:00|168.76|167.86|168.89|167.99|168.97|168.07|168.72|167.82|76
1747472100000|2025-05-17 08:55:00|168.9|168|168.52|167.62|168.9|168|168.5|167.6|76
1747472400000|2025-05-17 09:00:00|168.53|167.63|168.54|167.64|168.65|167.75|168.34|167.44|164
1747472700000|2025-05-17 09:05:00|168.53|167.63|168.69|167.79|168.69|167.79|167.92|167.02|273
1747473000000|2025-05-17 09:10:00|168.7|167.8|168.58|167.68|168.73|167.83|168.33|167.43|175
1747473300000|2025-05-17 09:15:00|168.6|167.7|168.32|167.42|168.71|167.81|167.95|167.05|171
1747473600000|2025-05-17 09:20:00|168.33|167.43|167.89|166.99|168.36|167.46|167.89|166.99|130
1747473900000|2025-05-17 09:25:00|167.87|166.97|167.95|167.05|167.99|167.09|167.57|166.67|156
1747474200000|2025-05-17 09:30:00|167.94|167.04|169.05|168.15|169.1|168.2|167.82|166.92|231
1747474500000|2025-05-17 09:35:00|169.04|168.14|168.76|167.86|169.22|168.32|168.61|167.71|175
1747474800000|2025-05-17 09:40:00|168.75|167.85|168.44|167.54|168.86|167.96|168.44|167.54|120
1747475100000|2025-05-17 09:45:00|168.43|167.53|168.4|167.5|168.76|167.86|168.11|167.21|164
1747475400000|2025-05-17 09:50:00|168.41|167.51|168.52|167.62|168.52|167.62|168.12|167.22|125
1747475700000|2025-05-17 09:55:00|168.51|167.61|168.2|167.3|168.68|167.78|168.2|167.3|102
1747476000000|2025-05-17 10:00:00|168.19|167.29|168.37|167.47|168.37|167.47|168.01|167.11|114
1747476300000|2025-05-17 10:05:00|168.35|167.45|168.74|167.84|168.78|167.88|168.24|167.34|93
1747476600000|2025-05-17 10:10:00|168.75|167.85|168.75|167.85|168.93|168.03|168.72|167.82|88
1747476900000|2025-05-17 10:15:00|168.74|167.84|168.42|167.52|169.07|168.17|168.42|167.52|129
1747477200000|2025-05-17 10:20:00|168.44|167.54|168.52|167.62|168.56|167.66|168.22|167.32|101
1747477500000|2025-05-17 10:25:00|168.5|167.6|168.4|167.5|168.58|167.68|168.35|167.45|74
1747477800000|2025-05-17 10:30:00|168.39|167.49|168.1|167.2|168.45|167.55|168.09|167.19|121
1747478100000|2025-05-17 10:35:00|168.11|167.21|167.67|166.77|168.14|167.24|167.62|166.72|98
1747478400000|2025-05-17 10:40:00|167.64|166.74|167.55|166.65|167.81|166.91|167.54|166.64|100
1747478700000|2025-05-17 10:45:00|167.54|166.64|167.9|167|167.96|167.06|167.54|166.64|105
1747479000000|2025-05-17 10:50:00|167.89|166.99|167.78|166.88|168.03|167.13|167.75|166.85|120
1747479300000|2025-05-17 10:55:00|167.79|166.89|168|167.1|168|167.1|167.78|166.88|48
1747479600000|2025-05-17 11:00:00|168.01|167.11|167.93|167.03|168.15|167.25|167.93|167.03|88
1747479900000|2025-05-17 11:05:00|167.92|167.02|167.55|166.65|167.96|167.06|167.55|166.65|91
1747480200000|2025-05-17 11:10:00|167.54|166.64|167.59|166.69|167.67|166.77|167.52|166.62|61
1747480500000|2025-05-17 11:15:00|167.58|166.68|167.47|166.57|167.85|166.95|167.47|166.57|112
1747480800000|2025-05-17 11:20:00|167.49|166.59|167.42|166.52|167.67|166.77|167.39|166.49|72
1747481100000|2025-05-17 11:25:00|167.45|166.55|167.34|166.44|167.56|166.66|167.25|166.35|113
1747481400000|2025-05-17 11:30:00|167.35|166.45|167.95|167.05|167.96|167.06|167.35|166.45|81
1747481700000|2025-05-17 11:35:00|167.94|167.04|168.06|167.16|168.07|167.17|167.82|166.92|97
1747482000000|2025-05-17 11:40:00|168.05|167.15|168.15|167.25|168.15|167.25|168.03|167.13|42
1747482300000|2025-05-17 11:45:00|168.14|167.24|168.23|167.33|168.32|167.42|168.07|167.17|58
1747482600000|2025-05-17 11:50:00|168.25|167.35|168.44|167.54|168.58|167.68|168.25|167.35|55
1747482900000|2025-05-17 11:55:00|168.43|167.53|168.08|167.18|168.43|167.53|167.95|167.05|53
1747483200000|2025-05-17 12:00:00|168.09|167.19|168.05|167.15|168.12|167.22|167.83|166.93|217
1747483500000|2025-05-17 12:05:00|168.06|167.16|167.92|167.02|168.07|167.17|167.74|166.84|204
1747483800000|2025-05-17 12:10:00|167.91|167.01|167.76|166.86|168.25|167.35|167.73|166.83|242
1747484100000|2025-05-17 12:15:00|167.77|166.87|168.18|167.28|168.28|167.38|167.7|166.8|282
1747484400000|2025-05-17 12:20:00|168.17|167.27|168.3|167.4|168.45|167.55|167.99|167.09|294
1747484700000|2025-05-17 12:25:00|168.31|167.41|168.4|167.5|168.48|167.58|168|167.1|180
1747485000000|2025-05-17 12:30:00|168.39|167.49|168.42|167.52|168.54|167.64|168.1|167.2|254
1747485300000|2025-05-17 12:35:00|168.43|167.53|168.3|167.4|168.51|167.61|168.25|167.35|282
1747485600000|2025-05-17 12:40:00|168.31|167.41|168.13|167.23|168.31|167.41|167.99|167.09|242
1747485900000|2025-05-17 12:45:00|168.14|167.24|167.87|166.97|168.14|167.24|167.83|166.93|196
1747486200000|2025-05-17 12:50:00|167.89|166.99|167.67|166.77|168.01|167.11|167.65|166.75|105
1747486500000|2025-05-17 12:55:00|167.68|166.78|167.7|166.8|167.81|166.91|167.67|166.77|84
1747486800000|2025-05-17 13:00:00|167.72|166.82|167.52|166.62|167.89|166.99|167.43|166.53|165
1747487100000|2025-05-17 13:05:00|167.53|166.63|167.32|166.42|167.53|166.63|167.16|166.26|247
1747487400000|2025-05-17 13:10:00|167.33|166.43|168.02|167.12|168.08|167.18|167.33|166.43|101
1747487700000|2025-05-17 13:15:00|168.04|167.14|167.73|166.83|168.04|167.14|167.73|166.83|107
1747488000000|2025-05-17 13:20:00|167.74|166.84|167.21|166.31|167.78|166.88|167.2|166.3|154
1747488300000|2025-05-17 13:25:00|167.2|166.3|167.38|166.48|167.38|166.48|167.17|166.27|76
1747488600000|2025-05-17 13:30:00|167.4|166.5|166.93|166.03|167.4|166.5|166.89|165.99|97
1747488900000|2025-05-17 13:35:00|166.95|166.05|166.85|165.95|166.96|166.06|166.75|165.85|84
1747489200000|2025-05-17 13:40:00|166.86|165.96|166.77|165.87|166.99|166.09|166.64|165.74|85
1747489500000|2025-05-17 13:45:00|166.76|165.86|166.43|165.53|166.76|165.86|166.3|165.4|136
1747489800000|2025-05-17 13:50:00|166.44|165.54|166.72|165.82|166.73|165.83|166.36|165.46|96
1747490100000|2025-05-17 13:55:00|166.73|165.83|166.92|166.02|166.96|166.06|166.65|165.75|93
1747490400000|2025-05-17 14:00:00|166.93|166.03|167.33|166.43|167.45|166.55|166.93|166.03|158
1747490700000|2025-05-17 14:05:00|167.32|166.42|167.57|166.67|167.57|166.67|167.24|166.34|102
1747491000000|2025-05-17 14:10:00|167.58|166.68|167.67|166.77|167.68|166.78|167.43|166.53|70
1747491300000|2025-05-17 14:15:00|167.68|166.78|167.79|166.89|167.86|166.96|167.54|166.64|96
1747491600000|2025-05-17 14:20:00|167.78|166.88|167.87|166.97|167.88|166.98|167.58|166.68|70
1747491900000|2025-05-17 14:25:00|167.86|166.96|168.02|167.12|168.29|167.39|167.8|166.9|167
1747492200000|2025-05-17 14:30:00|168.01|167.11|168.23|167.33|168.29|167.39|167.9|167|190
1747492500000|2025-05-17 14:35:00|168.22|167.32|168|167.1|168.22|167.32|167.84|166.94|136
1747492800000|2025-05-17 14:40:00|167.99|167.09|168.13|167.23|168.25|167.35|167.97|167.07|110
1747493100000|2025-05-17 14:45:00|168.14|167.24|168.16|167.26|168.41|167.51|168.12|167.22|101
1747493400000|2025-05-17 14:50:00|168.17|167.27|168.48|167.58|168.48|167.58|168.11|167.21|65
1747493700000|2025-05-17 14:55:00|168.5|167.6|168.46|167.56|168.5|167.6|168.39|167.49|34
1747494000000|2025-05-17 15:00:00|168.45|167.55|168.13|167.23|168.6|167.7|168.13|167.23|96
1747494300000|2025-05-17 15:05:00|168.14|167.24|168.16|167.26|168.26|167.36|167.93|167.03|111
1747494600000|2025-05-17 15:10:00|168.17|167.27|168.42|167.52|168.46|167.56|168.16|167.26|62
1747494900000|2025-05-17 15:15:00|168.43|167.53|168.44|167.54|168.5|167.6|168|167.1|157
1747495200000|2025-05-17 15:20:00|168.45|167.55|168.28|167.38|168.45|167.55|168.15|167.25|143
1747495500000|2025-05-17 15:25:00|168.27|167.37|168.29|167.39|168.41|167.51|168.2|167.3|73
1747495800000|2025-05-17 15:30:00|168.28|167.38|168.24|167.34|168.34|167.44|168.24|167.34|73
1747496100000|2025-05-17 15:35:00|168.27|167.37|168.46|167.56|168.47|167.57|168.26|167.36|44
1747496400000|2025-05-17 15:40:00|168.45|167.55|168.31|167.41|168.45|167.55|168.17|167.27|80
1747496700000|2025-05-17 15:45:00|168.3|167.4|168.06|167.16|168.3|167.4|168.06|167.16|57
1747497000000|2025-05-17 15:50:00|168.05|167.15|167.9|167|168.05|167.15|167.83|166.93|90
1747497300000|2025-05-17 15:55:00|167.91|167.01|167.77|166.87|168.04|167.14|167.77|166.87|90
1747497600000|2025-05-17 16:00:00|167.76|166.86|167.63|166.73|167.91|167.01|167.28|166.38|191
1747497900000|2025-05-17 16:05:00|167.62|166.72|167.89|166.99|167.89|166.99|167.57|166.67|151
1747498200000|2025-05-17 16:10:00|167.9|167|167.32|166.42|167.96|167.06|167.3|166.4|111
1747498500000|2025-05-17 16:15:00|167.33|166.43|167.05|166.15|167.51|166.61|166.91|166.01|142
1747498800000|2025-05-17 16:20:00|167.06|166.16|167.16|166.26|167.2|166.3|166.82|165.92|267
1747499100000|2025-05-17 16:25:00|167.18|166.28|166.8|165.9|167.18|166.28|166.65|165.75|177
1747499400000|2025-05-17 16:30:00|166.82|165.92|165.8|164.9|166.82|165.92|165.8|164.9|170
1747499700000|2025-05-17 16:35:00|165.79|164.89|165.28|164.38|165.96|165.06|165.24|164.34|210
1747500000000|2025-05-17 16:40:00|165.29|164.39|165.68|164.78|165.69|164.79|165.24|164.34|200
1747500300000|2025-05-17 16:45:00|165.67|164.77|165.16|164.26|165.67|164.77|164.94|164.04|182
1747500600000|2025-05-17 16:50:00|165.21|164.31|165.67|164.77|165.67|164.77|165.1|164.2|144
1747500900000|2025-05-17 16:55:00|165.66|164.76|165.64|164.74|165.66|164.76|165.29|164.39|104
1747501200000|2025-05-17 17:00:00|165.63|164.73|166.06|165.16|166.24|165.34|165.58|164.68|101
1747501500000|2025-05-17 17:05:00|166.07|165.17|165.96|165.06|166.15|165.25|165.84|164.94|152
1747501800000|2025-05-17 17:10:00|165.95|165.05|166.04|165.14|166.12|165.22|165.86|164.96|82
1747502100000|2025-05-17 17:15:00|166.06|165.16|165.68|164.78|166.11|165.21|165.42|164.52|118
1747502400000|2025-05-17 17:20:00|165.67|164.77|166.02|165.12|166.1|165.2|165.65|164.75|234
1747502700000|2025-05-17 17:25:00|166|165.1|166.91|166.01|166.91|166.01|166|165.1|109
1747503000000|2025-05-17 17:30:00|166.92|166.02|166.95|166.05|166.96|166.06|166.61|165.71|166
1747503300000|2025-05-17 17:35:00|166.93|166.03|167.19|166.29|167.21|166.31|166.73|165.83|176
1747503600000|2025-05-17 17:40:00|167.18|166.28|166.88|165.98|167.25|166.35|166.87|165.97|137
1747503900000|2025-05-17 17:45:00|166.89|165.99|166.8|165.9|166.93|166.03|166.74|165.84|144
1747504200000|2025-05-17 17:50:00|166.79|165.89|166.49|165.59|166.93|166.03|166.38|165.48|134
1747504500000|2025-05-17 17:55:00|166.5|165.6|166.24|165.34|166.59|165.69|166.24|165.34|98
1747504800000|2025-05-17 18:00:00|166.23|165.33|166.6|165.7|166.7|165.8|166.2|165.3|108
1747505100000|2025-05-17 18:05:00|166.59|165.69|166.61|165.71|166.79|165.89|166.31|165.41|382
1747505400000|2025-05-17 18:10:00|166.59|165.69|167.02|166.12|167.19|166.29|166.31|165.41|488
1747505700000|2025-05-17 18:15:00|166.97|166.07|167.21|166.31|167.47|166.57|166.32|165.42|356
1747506000000|2025-05-17 18:20:00|167.23|166.33|167.21|166.31|167.36|166.46|167.01|166.11|123
1747506300000|2025-05-17 18:25:00|167.19|166.29|167.4|166.5|167.46|166.56|167.05|166.15|102
1747506600000|2025-05-17 18:30:00|167.42|166.52|166.84|165.94|167.43|166.53|166.73|165.83|122
1747506900000|2025-05-17 18:35:00|166.91|166.01|167|166.1|167.09|166.19|166.91|166.01|196
1747507200000|2025-05-17 18:40:00|166.99|166.09|167.23|166.33|167.26|166.36|166.92|166.02|103
1747507500000|2025-05-17 18:45:00|167.22|166.32|166.76|165.86|167.22|166.32|166.73|165.83|127
1747507800000|2025-05-17 18:50:00|166.75|165.85|166.49|165.59|166.79|165.89|166.49|165.59|146
1747508100000|2025-05-17 18:55:00|166.5|165.6|166.25|165.35|166.53|165.63|166.2|165.3|115
1747508400000|2025-05-17 19:00:00|166.26|165.36|166.05|165.15|166.26|165.36|165.87|164.97|252
1747508700000|2025-05-17 19:05:00|166.06|165.16|166.3|165.4|166.33|165.43|165.99|165.09|149
1747509000000|2025-05-17 19:10:00|166.29|165.39|166.36|165.46|166.42|165.52|166.15|165.25|123
1747509300000|2025-05-17 19:15:00|166.37|165.47|166.55|165.65|166.55|165.65|166.26|165.36|129
1747509600000|2025-05-17 19:20:00|166.56|165.66|166.77|165.87|166.79|165.89|166.55|165.65|99
1747509900000|2025-05-17 19:25:00|166.78|165.88|166.23|165.33|166.79|165.89|166.23|165.33|111
1747510200000|2025-05-17 19:30:00|166.21|165.31|165.88|164.98|166.21|165.31|165.72|164.82|140
1747510500000|2025-05-17 19:35:00|165.86|164.96|165.9|165|166.08|165.18|165.75|164.85|225
1747510800000|2025-05-17 19:40:00|165.89|164.99|166.09|165.19|166.1|165.2|165.58|164.68|189
1747511100000|2025-05-17 19:45:00|166.1|165.2|165.68|164.78|166.17|165.27|165.63|164.73|299
1747511400000|2025-05-17 19:50:00|165.69|164.79|165.71|164.81|165.83|164.93|165.49|164.59|282
1747511700000|2025-05-17 19:55:00|165.72|164.82|165.75|164.85|165.94|165.04|165.6|164.7|281
1747512000000|2025-05-17 20:00:00|165.74|164.84|166.13|165.23|166.35|165.45|165.64|164.74|238
1747512300000|2025-05-17 20:05:00|166.11|165.21|165.66|164.76|166.25|165.35|165.64|164.74|298
1747512600000|2025-05-17 20:10:00|165.67|164.77|165.26|164.36|165.72|164.82|165.24|164.34|235
1747512900000|2025-05-17 20:15:00|165.27|164.37|165.68|164.78|165.9|165|165.27|164.37|262
1747513200000|2025-05-17 20:20:00|165.67|164.77|165.65|164.75|165.93|165.03|165.6|164.7|227
1747513500000|2025-05-17 20:25:00|165.64|164.74|165.85|164.95|165.85|164.95|165.46|164.56|243
1747513800000|2025-05-17 20:30:00|165.84|164.94|166.31|165.41|166.31|165.41|165.84|164.94|148
1747514100000|2025-05-17 20:35:00|166.32|165.42|166.23|165.33|166.37|165.47|166.12|165.22|138
1747514400000|2025-05-17 20:40:00|166.22|165.32|166.56|165.66|166.62|165.72|166.2|165.3|98
1747514700000|2025-05-17 20:45:00|166.57|165.67|166.59|165.69|166.61|165.71|166.3|165.4|154
1747515000000|2025-05-17 20:50:00|166.58|165.68|168.28|167.38|168.29|167.39|166.55|165.65|110
1747515300000|2025-05-17 20:55:00|168.29|167.39|167.94|167.04|168.32|167.42|167.8|166.9|143
1747515600000|2025-05-17 21:00:00|167.95|167.05|167.77|166.87|168.11|167.21|167.55|166.65|197
1747515900000|2025-05-17 21:05:00|167.79|166.89|167.86|166.96|168.11|167.21|167.79|166.89|113
1747516200000|2025-05-17 21:10:00|167.84|166.94|167.96|167.06|168.08|167.18|167.82|166.92|93
1747516500000|2025-05-17 21:15:00|167.97|167.07|167.66|166.76|168.08|167.18|167.63|166.73|128
1747516800000|2025-05-17 21:20:00|167.65|166.75|167.75|166.85|167.82|166.92|167.43|166.53|87
1747517100000|2025-05-17 21:25:00|167.74|166.84|167.61|166.71|167.75|166.85|167.48|166.58|52
1747517400000|2025-05-17 21:30:00|167.62|166.72|167.77|166.87|167.92|167.02|167.62|166.72|78
1747517700000|2025-05-17 21:35:00|167.76|166.86|167.55|166.65|167.83|166.93|167.26|166.36|129
1747518000000|2025-05-17 21:40:00|167.54|166.64|167.34|166.44|167.68|166.78|167.33|166.43|117
1747518300000|2025-05-17 21:45:00|167.33|166.43|167.71|166.81|167.72|166.82|167.28|166.38|132
1747518600000|2025-05-17 21:50:00|167.7|166.8|167.56|166.66|167.71|166.81|167.53|166.63|39
1747518900000|2025-05-17 21:55:00|167.55|166.65|167.52|166.62|167.62|166.72|167.43|166.53|90
1747519200000|2025-05-17 22:00:00|167.51|166.61|167.21|166.31|167.55|166.65|167.06|166.16|221
1747519500000|2025-05-17 22:05:00|167.22|166.32|165.99|165.09|167.32|166.42|165.96|165.06|208
1747519800000|2025-05-17 22:10:00|165.98|165.08|165.49|164.59|165.98|165.08|165.3|164.4|227
1747520100000|2025-05-17 22:15:00|165.48|164.58|165.21|164.31|165.48|164.58|165.14|164.24|131
1747520400000|2025-05-17 22:20:00|165.22|164.32|165.42|164.52|165.43|164.53|165.18|164.28|118
1747520700000|2025-05-17 22:25:00|165.41|164.51|165|164.1|165.48|164.58|164.97|164.07|120
1747521000000|2025-05-17 22:30:00|165.01|164.11|165.53|164.63|165.53|164.63|164.93|164.03|118
1747521300000|2025-05-17 22:35:00|165.52|164.62|165.86|164.96|165.88|164.98|165.51|164.61|80
1747521600000|2025-05-17 22:40:00|165.87|164.97|165.8|164.9|166.09|165.19|165.75|164.85|133
1747521900000|2025-05-17 22:45:00|165.81|164.91|165.74|164.84|165.89|164.99|165.58|164.68|142
1747522200000|2025-05-17 22:50:00|165.73|164.83|165.71|164.81|165.8|164.9|165.53|164.63|160
1747522500000|2025-05-17 22:55:00|165.72|164.82|165.81|164.91|165.94|165.04|165.62|164.72|118
1747522800000|2025-05-17 23:00:00|165.83|164.93|165.79|164.89|165.87|164.97|165.56|164.66|208
1747523100000|2025-05-17 23:05:00|165.78|164.88|166.1|165.2|166.1|165.2|165.27|164.37|235
1747523400000|2025-05-17 23:10:00|166.13|165.23|166.06|165.16|166.34|165.44|165.84|164.94|182
1747523700000|2025-05-17 23:15:00|166.05|165.15|166.27|165.37|166.27|165.37|165.78|164.88|151
1747524000000|2025-05-17 23:20:00|166.26|165.36|166.34|165.44|166.38|165.48|166.16|165.26|115
1747524300000|2025-05-17 23:25:00|166.33|165.43|166.49|165.59|166.52|165.62|166.26|165.36|72
1747524600000|2025-05-17 23:30:00|166.48|165.58|166.56|165.66|166.58|165.68|166.34|165.44|133
1747524900000|2025-05-17 23:35:00|166.55|165.65|166.32|165.42|166.55|165.65|166.18|165.28|120
1747525200000|2025-05-17 23:40:00|166.31|165.41|166.32|165.42|166.5|165.6|166.3|165.4|103
1747525500000|2025-05-17 23:45:00|166.33|165.43|166.36|165.46|166.55|165.65|166.21|165.31|186
1747525800000|2025-05-17 23:50:00|166.37|165.47|166.29|165.39|166.46|165.56|166.29|165.39|154
1747526100000|2025-05-17 23:55:00|166.26|165.36|166.47|165.57|166.48|165.58|166.22|165.32|100
1747526400000|2025-05-18 00:00:00|166.48|165.58|166.84|165.94|166.91|166.01|166.41|165.51|106
1747526700000|2025-05-18 00:05:00|166.83|165.93|166.93|166.03|166.93|166.03|166.67|165.77|228
1747527000000|2025-05-18 00:10:00|166.95|166.05|166.88|165.98|167.07|166.17|166.62|165.72|160
1747527300000|2025-05-18 00:15:00|166.89|165.99|166.82|165.92|167.14|166.24|166.75|165.85|184
1747527600000|2025-05-18 00:20:00|166.81|165.91|166.7|165.8|166.86|165.96|166.44|165.54|223
1747527900000|2025-05-18 00:25:00|166.69|165.79|166.9|166|167|166.1|166.69|165.79|186
1747528200000|2025-05-18 00:30:00|166.92|166.02|166.88|165.98|167.21|166.31|166.82|165.92|192
1747528500000|2025-05-18 00:35:00|166.9|166|166.92|166.02|167.1|166.2|166.76|165.86|266
1747528800000|2025-05-18 00:40:00|166.93|166.03|166.95|166.05|167.09|166.19|166.82|165.92|168
1747529100000|2025-05-18 00:45:00|166.94|166.04|167.56|166.66|167.56|166.66|166.82|165.92|154
1747529400000|2025-05-18 00:50:00|167.55|166.65|167.49|166.59|167.88|166.98|167.45|166.55|221
1747529700000|2025-05-18 00:55:00|167.48|166.58|167.73|166.83|167.74|166.84|167.48|166.58|85
1747530000000|2025-05-18 01:00:00|167.75|166.85|167.39|166.49|167.82|166.92|167.36|166.46|141
1747530300000|2025-05-18 01:05:00|167.4|166.5|167.29|166.39|167.4|166.5|167.19|166.29|76
1747530600000|2025-05-18 01:10:00|167.28|166.38|167.2|166.3|167.37|166.47|167.15|166.25|122
1747530900000|2025-05-18 01:15:00|167.19|166.29|167.47|166.57|167.47|166.57|167.17|166.27|110
1747531200000|2025-05-18 01:20:00|167.46|166.56|167.57|166.67|167.65|166.75|167.4|166.5|134
1747531500000|2025-05-18 01:25:00|167.56|166.66|167.21|166.31|167.6|166.7|167.21|166.31|94
1747531800000|2025-05-18 01:30:00|167.2|166.3|167.08|166.18|167.21|166.31|166.93|166.03|148
1747532100000|2025-05-18 01:35:00|167.07|166.17|167.16|166.26|167.25|166.35|167.07|166.17|128
1747532400000|2025-05-18 01:40:00|167.17|166.27|166.83|165.93|167.22|166.32|166.82|165.92|103
1747532700000|2025-05-18 01:45:00|166.84|165.94|166.95|166.05|167.03|166.13|166.64|165.74|118
1747533000000|2025-05-18 01:50:00|166.96|166.06|167.62|166.72|167.64|166.74|166.89|165.99|106
1747533300000|2025-05-18 01:55:00|167.63|166.73|167.74|166.84|168.21|167.31|167.63|166.73|262
1747533600000|2025-05-18 02:00:00|167.73|166.83|167.98|167.08|168.12|167.22|167.72|166.82|217
1747533900000|2025-05-18 02:05:00|167.97|167.07|167.79|166.89|168.01|167.11|167.69|166.79|166
1747534200000|2025-05-18 02:10:00|167.77|166.87|167.91|167.01|167.91|167.01|167.74|166.84|84
1747534500000|2025-05-18 02:15:00|167.89|166.99|167.82|166.92|167.92|167.02|167.78|166.88|130
1747534800000|2025-05-18 02:20:00|167.83|166.93|167.8|166.9|168|167.1|167.79|166.89|136
1747535100000|2025-05-18 02:25:00|167.81|166.91|167.62|166.72|167.88|166.98|167.61|166.71|92
1747535400000|2025-05-18 02:30:00|167.64|166.74|167.54|166.64|167.78|166.88|167.53|166.63|241
1747535700000|2025-05-18 02:35:00|167.48|166.58|167.3|166.4|167.58|166.68|167.04|166.14|190
1747536000000|2025-05-18 02:40:00|167.29|166.39|167.27|166.37|167.32|166.42|167.21|166.31|101
1747536300000|2025-05-18 02:45:00|167.26|166.36|167.58|166.68|167.61|166.71|167.2|166.3|111
1747536600000|2025-05-18 02:50:00|167.59|166.69|167.56|166.66|167.62|166.72|167.51|166.61|83
1747536900000|2025-05-18 02:55:00|167.54|166.64|167.52|166.62|167.57|166.67|167.5|166.6|85
1747537200000|2025-05-18 03:00:00|167.53|166.63|168.33|167.43|168.33|167.43|167.53|166.63|155
1747537500000|2025-05-18 03:05:00|168.32|167.42|168.26|167.36|168.36|167.46|167.63|166.73|213
1747537800000|2025-05-18 03:10:00|168.25|167.35|167.96|167.06|168.25|167.35|167.87|166.97|191
1747538100000|2025-05-18 03:15:00|167.98|167.08|167.67|166.77|167.98|167.08|167.62|166.72|142
1747538400000|2025-05-18 03:20:00|167.64|166.74|167.29|166.39|167.65|166.75|167.15|166.25|122
1747538700000|2025-05-18 03:25:00|167.31|166.41|167.06|166.16|167.35|166.45|167.04|166.14|102
1747539000000|2025-05-18 03:30:00|167.07|166.17|167.29|166.39|167.8|166.9|167.07|166.17|199
1747539300000|2025-05-18 03:35:00|167.28|166.38|167.57|166.67|167.62|166.72|167.24|166.34|77
1747539600000|2025-05-18 03:40:00|167.58|166.68|167.61|166.71|167.74|166.84|167.56|166.66|68
1747539900000|2025-05-18 03:45:00|167.59|166.69|167.57|166.67|167.68|166.78|167.46|166.56|94
1747540200000|2025-05-18 03:50:00|167.56|166.66|167.37|166.47|167.58|166.68|167.37|166.47|75
1747540500000|2025-05-18 03:55:00|167.36|166.46|167.37|166.47|167.44|166.54|167.3|166.4|76
1747540800000|2025-05-18 04:00:00|167.38|166.48|167.51|166.61|167.53|166.63|167.37|166.47|97
1747541100000|2025-05-18 04:05:00|167.52|166.62|167.76|166.86|167.76|166.86|167.49|166.59|95
1747541400000|2025-05-18 04:10:00|167.77|166.87|168.06|167.16|168.11|167.21|167.77|166.87|93
1747541700000|2025-05-18 04:15:00|168.07|167.17|168.19|167.29|168.19|167.29|167.91|167.01|65
1747542000000|2025-05-18 04:20:00|168.22|167.32|168.12|167.22|168.22|167.32|168.1|167.2|58
1747542300000|2025-05-18 04:25:00|168.11|167.21|168.06|167.16|168.11|167.21|167.99|167.09|70
1747542600000|2025-05-18 04:30:00|168.05|167.15|168.23|167.33|168.24|167.34|167.95|167.05|111
1747542900000|2025-05-18 04:35:00|168.22|167.32|168.45|167.55|168.45|167.55|168.16|167.26|75
1747543200000|2025-05-18 04:40:00|168.44|167.54|168.56|167.66|168.56|167.66|168.44|167.54|47
1747543500000|2025-05-18 04:45:00|168.57|167.67|168.99|168.09|169.07|168.17|168.56|167.66|127
1747543800000|2025-05-18 04:50:00|168.97|168.07|168.73|167.83|169.01|168.11|168.65|167.75|217
1747544100000|2025-05-18 04:55:00|168.74|167.84|169.01|168.11|169.02|168.12|168.73|167.83|54
1747544400000|2025-05-18 05:00:00|169.02|168.12|169.43|168.53|169.43|168.53|169.01|168.11|94
1747544700000|2025-05-18 05:05:00|169.44|168.54|169.49|168.59|169.69|168.79|169.44|168.54|181
1747545000000|2025-05-18 05:10:00|169.5|168.6|169.32|168.42|169.5|168.6|169.3|168.4|80
1747545300000|2025-05-18 05:15:00|169.33|168.43|169.76|168.86|169.77|168.87|169.33|168.43|85
1747545600000|2025-05-18 05:20:00|169.75|168.85|169.72|168.82|169.79|168.89|169.61|168.71|113
1747545900000|2025-05-18 05:25:00|169.71|168.81|169.72|168.82|169.77|168.87|169.7|168.8|99
1747546200000|2025-05-18 05:30:00|169.74|168.84|169.54|168.64|169.78|168.88|169.52|168.62|97
1747546500000|2025-05-18 05:35:00|169.55|168.65|169.61|168.71|169.76|168.86|169.4|168.5|191
1747546800000|2025-05-18 05:40:00|169.62|168.72|169.66|168.76|169.66|168.76|169.58|168.68|82
1747547100000|2025-05-18 05:45:00|169.68|168.78|170.19|169.29|170.19|169.29|169.68|168.78|132
1747547400000|2025-05-18 05:50:00|170.18|169.28|170.29|169.39|170.32|169.42|169.99|169.09|178
1747547700000|2025-05-18 05:55:00|170.3|169.4|170.38|169.48|170.5|169.6|170.3|169.4|172
1747548000000|2025-05-18 06:00:00|170.36|169.46|170.12|169.22|170.38|169.48|170.03|169.13|274
1747548300000|2025-05-18 06:05:00|170.11|169.21|169.99|169.09|170.21|169.31|169.99|169.09|199
1747548600000|2025-05-18 06:10:00|169.95|169.05|170.16|169.26|170.18|169.28|169.82|168.92|143
1747548900000|2025-05-18 06:15:00|170.19|169.29|170.26|169.36|170.4|169.5|170.18|169.28|181
1747549200000|2025-05-18 06:20:00|170.25|169.35|170.08|169.18|170.25|169.35|169.96|169.06|199
1747549500000|2025-05-18 06:25:00|170.07|169.17|169.96|169.06|170.1|169.2|169.89|168.99|176
1747549800000|2025-05-18 06:30:00|169.93|169.03|169.59|168.69|169.96|169.06|169.59|168.69|257
1747550100000|2025-05-18 06:35:00|169.6|168.7|169.72|168.82|169.85|168.95|169.6|168.7|162
1747550400000|2025-05-18 06:40:00|169.71|168.81|169.96|169.06|169.97|169.07|169.71|168.81|77
1747550700000|2025-05-18 06:45:00|169.97|169.07|169.85|168.95|170.08|169.18|169.73|168.83|129
1747551000000|2025-05-18 06:50:00|169.86|168.96|169.75|168.85|169.86|168.96|169.55|168.65|104
1747551300000|2025-05-18 06:55:00|169.74|168.84|169.74|168.84|169.74|168.84|169.55|168.65|40
1747551600000|2025-05-18 07:00:00|169.77|168.87|169.79|168.89|169.81|168.91|169.61|168.71|93
1747551900000|2025-05-18 07:05:00|169.8|168.9|169.99|169.09|170.06|169.16|169.76|168.86|123
1747552200000|2025-05-18 07:10:00|170|169.1|170.27|169.37|170.27|169.37|169.9|169|124
1747552500000|2025-05-18 07:15:00|170.28|169.38|170.29|169.39|170.39|169.49|170.22|169.32|92
1747552800000|2025-05-18 07:20:00|170.28|169.38|170.19|169.29|170.3|169.4|170.13|169.23|139
1747553100000|2025-05-18 07:25:00|170.2|169.3|170.23|169.33|170.28|169.38|170.2|169.3|34
1747553400000|2025-05-18 07:30:00|170.24|169.34|170.2|169.3|170.26|169.36|170.17|169.27|66
1747553700000|2025-05-18 07:35:00|170.19|169.29|170.12|169.22|170.2|169.3|170.03|169.13|90
1747554000000|2025-05-18 07:40:00|170.13|169.23|170.22|169.32|170.26|169.36|170.07|169.17|86
1747554300000|2025-05-18 07:45:00|170.23|169.33|170.04|169.14|170.23|169.33|170.03|169.13|166
1747554600000|2025-05-18 07:50:00|170.05|169.15|170.49|169.59|170.49|169.59|170.01|169.11|140
1747554900000|2025-05-18 07:55:00|170.5|169.6|171.14|170.24|171.17|170.27|170.49|169.59|312
1747555200000|2025-05-18 08:00:00|171.15|170.25|171.58|170.68|171.85|170.95|171.15|170.25|485
1747555500000|2025-05-18 08:05:00|171.57|170.67|172.22|171.32|172.27|171.37|171.56|170.66|465
1747555800000|2025-05-18 08:10:00|172.21|171.31|171.71|170.81|172.22|171.32|171.64|170.74|321
1747556100000|2025-05-18 08:15:00|171.72|170.82|171.65|170.75|171.79|170.89|171.44|170.54|387
1747556400000|2025-05-18 08:20:00|171.67|170.77|172.09|171.19|172.11|171.21|171.65|170.75|128
1747556700000|2025-05-18 08:25:00|172.08|171.18|172.29|171.39|172.29|171.39|172.01|171.11|134
1747557000000|2025-05-18 08:30:00|172.3|171.4|172.24|171.34|172.4|171.5|171.95|171.05|138
1747557300000|2025-05-18 08:35:00|172.22|171.32|171.95|171.05|172.22|171.32|171.88|170.98|95
1747557600000|2025-05-18 08:40:00|171.96|171.06|171.55|170.65|172.1|171.2|171.52|170.62|158
1747557900000|2025-05-18 08:45:00|171.54|170.64|172|171.1|172|171.1|171.4|170.5|102
1747558200000|2025-05-18 08:50:00|172.02|171.12|171.74|170.84|172.02|171.12|171.73|170.83|93
1747558500000|2025-05-18 08:55:00|171.75|170.85|171.62|170.72|171.8|170.9|171.61|170.71|75
1747558800000|2025-05-18 09:00:00|171.63|170.73|171.97|171.07|171.97|171.07|171.63|170.73|120
1747559100000|2025-05-18 09:05:00|171.99|171.09|171.97|171.07|172|171.1|171.78|170.88|167
1747559400000|2025-05-18 09:10:00|171.98|171.08|171.94|171.04|171.99|171.09|171.8|170.9|124
1747559700000|2025-05-18 09:15:00|171.93|171.03|171.69|170.79|171.94|171.04|171.46|170.56|121
1747560000000|2025-05-18 09:20:00|171.71|170.81|171.42|170.52|171.79|170.89|171.42|170.52|118
1747560300000|2025-05-18 09:25:00|171.43|170.53|171.54|170.64|171.68|170.78|171.43|170.53|57
1747560600000|2025-05-18 09:30:00|171.55|170.65|171.6|170.7|171.7|170.8|171.53|170.63|150
1747560900000|2025-05-18 09:35:00|171.61|170.71|171.8|170.9|171.87|170.97|171.57|170.67|115
1747561200000|2025-05-18 09:40:00|171.81|170.91|171.15|170.25|171.84|170.94|171.13|170.23|139
1747561500000|2025-05-18 09:45:00|171.17|170.27|171.45|170.55|171.58|170.68|171.17|170.27|118
1747561800000|2025-05-18 09:50:00|171.44|170.54|171.42|170.52|171.68|170.78|171.12|170.22|104
1747562100000|2025-05-18 09:55:00|171.43|170.53|171.46|170.56|171.49|170.59|171.28|170.38|73
1747562400000|2025-05-18 10:00:00|171.48|170.58|171.95|171.05|171.95|171.05|171.48|170.58|67
1747562700000|2025-05-18 10:05:00|171.96|171.06|171.78|170.88|171.99|171.09|171.69|170.79|109
1747563000000|2025-05-18 10:10:00|171.76|170.86|171.92|171.02|171.92|171.02|171.69|170.79|79
1747563300000|2025-05-18 10:15:00|171.91|171.01|171.74|170.84|171.91|171.01|171.71|170.81|97
1747563600000|2025-05-18 10:20:00|171.75|170.85|171.43|170.53|171.77|170.87|171.43|170.53|134
1747563900000|2025-05-18 10:25:00|171.44|170.54|171.2|170.3|171.51|170.61|171.2|170.3|118
1747564200000|2025-05-18 10:30:00|171.16|170.26|171.39|170.49|171.48|170.58|171.14|170.24|81
1747564500000|2025-05-18 10:35:00|171.37|170.47|171.36|170.46|171.42|170.52|171.23|170.33|84
1747564800000|2025-05-18 10:40:00|171.37|170.47|171.34|170.44|171.4|170.5|171.25|170.35|53
1747565100000|2025-05-18 10:45:00|171.35|170.45|171.42|170.52|171.54|170.64|171.32|170.42|84
1747565400000|2025-05-18 10:50:00|171.43|170.53|171.74|170.84|171.74|170.84|171.4|170.5|87
1747565700000|2025-05-18 10:55:00|171.73|170.83|171.83|170.93|171.83|170.93|171.63|170.73|59
1747566000000|2025-05-18 11:00:00|171.82|170.92|171.99|171.09|171.99|171.09|171.8|170.9|31
1747566300000|2025-05-18 11:05:00|171.98|171.08|171.94|171.04|171.99|171.09|171.89|170.99|37
1747566600000|2025-05-18 11:10:00|171.95|171.05|171.92|171.02|171.97|171.07|171.88|170.98|44
1747566900000|2025-05-18 11:15:00|171.93|171.03|172.01|171.11|172.12|171.22|171.9|171|41
1747567200000|2025-05-18 11:20:00|172|171.1|171.85|170.95|172.01|171.11|171.82|170.92|47
1747567500000|2025-05-18 11:25:00|171.86|170.96|171.74|170.84|171.86|170.96|171.64|170.74|50
1747567800000|2025-05-18 11:30:00|171.76|170.86|171.84|170.94|171.9|171|171.75|170.85|48
1747568100000|2025-05-18 11:35:00|171.85|170.95|171.5|170.6|171.94|171.04|171.43|170.53|86
1747568400000|2025-05-18 11:40:00|171.49|170.59|171.21|170.31|171.52|170.62|171.2|170.3|53
1747568700000|2025-05-18 11:45:00|171.22|170.32|171.34|170.44|171.41|170.51|171.22|170.32|62
1747569000000|2025-05-18 11:50:00|171.35|170.45|171.3|170.4|171.51|170.61|171.28|170.38|54
1747569300000|2025-05-18 11:55:00|171.31|170.41|171.25|170.35|171.38|170.48|171.24|170.34|48
1747569600000|2025-05-18 12:00:00|171.26|170.36|171.19|170.29|171.29|170.39|171.15|170.25|67
1747569900000|2025-05-18 12:05:00|171.2|170.3|170.77|169.87|171.23|170.33|170.74|169.84|116
1747570200000|2025-05-18 12:10:00|170.79|169.89|170.93|170.03|170.95|170.05|170.78|169.88|65
1747570500000|2025-05-18 12:15:00|170.94|170.04|171.08|170.18|171.08|170.18|170.85|169.95|76
1747570800000|2025-05-18 12:20:00|171.09|170.19|171.56|170.66|171.57|170.67|171.09|170.19|67
1747571100000|2025-05-18 12:25:00|171.53|170.63|171.58|170.68|171.69|170.79|171.51|170.61|82
1747571400000|2025-05-18 12:30:00|171.59|170.69|171.49|170.59|171.65|170.75|171.48|170.58|121
1747571700000|2025-05-18 12:35:00|171.48|170.58|171.49|170.59|171.62|170.72|171.39|170.49|73
1747572000000|2025-05-18 12:40:00|171.48|170.58|171.5|170.6|171.51|170.61|171.39|170.49|84
1747572300000|2025-05-18 12:45:00|171.49|170.59|171.68|170.78|171.68|170.78|171.36|170.46|88
1747572600000|2025-05-18 12:50:00|171.69|170.79|171.97|171.07|171.97|171.07|171.69|170.79|34
1747572900000|2025-05-18 12:55:00|171.96|171.06|172.11|171.21|172.12|171.22|171.9|171|56
1747573200000|2025-05-18 13:00:00|172.1|171.2|172.01|171.11|172.12|171.22|171.98|171.08|92
1747573500000|2025-05-18 13:05:00|172.02|171.12|172.03|171.13|172.03|171.13|171.92|171.02|34
1747573800000|2025-05-18 13:10:00|172.02|171.12|171.96|171.06|172.05|171.15|171.9|171|65
1747574100000|2025-05-18 13:15:00|171.98|171.08|171.93|171.03|172.06|171.16|171.9|171|63
1747574400000|2025-05-18 13:20:00|171.95|171.05|172.18|171.28|172.24|171.34|171.95|171.05|54
1747574700000|2025-05-18 13:25:00|172.19|171.29|172.16|171.26|172.28|171.38|172.04|171.14|72
1747575000000|2025-05-18 13:30:00|172.17|171.27|172.12|171.22|172.44|171.54|172.11|171.21|99
1747575300000|2025-05-18 13:35:00|172.1|171.2|172.57|171.67|172.65|171.75|172.01|171.11|329
1747575600000|2025-05-18 13:40:00|172.58|171.68|172.72|171.82|172.84|171.94|172.5|171.6|298
1747575900000|2025-05-18 13:45:00|172.74|171.84|172.51|171.61|172.74|171.84|172.44|171.54|231
1747576200000|2025-05-18 13:50:00|172.52|171.62|172.47|171.57|172.58|171.68|172.35|171.45|232
1747576500000|2025-05-18 13:55:00|172.46|171.56|173.23|172.33|173.24|172.34|172.42|171.52|266
1747576800000|2025-05-18 14:00:00|173.25|172.35|173.25|172.35|173.36|172.46|172.99|172.09|271
1747577100000|2025-05-18 14:05:00|173.27|172.37|173.31|172.41|173.31|172.41|173.09|172.19|213
1747577400000|2025-05-18 14:10:00|173.3|172.4|172.82|171.92|173.41|172.51|172.79|171.89|136
1747577700000|2025-05-18 14:15:00|172.84|171.94|172.95|172.05|173.04|172.14|172.84|171.94|107
1747578000000|2025-05-18 14:20:00|172.94|172.04|173.41|172.51|173.41|172.51|172.94|172.04|174
1747578300000|2025-05-18 14:25:00|173.4|172.5|173.24|172.34|173.41|172.51|173.22|172.32|85
1747578600000|2025-05-18 14:30:00|173.25|172.35|173.41|172.51|173.41|172.51|173.25|172.35|79
1747578900000|2025-05-18 14:35:00|173.42|172.52|174.85|173.95|174.89|173.99|173.42|172.52|318
1747579200000|2025-05-18 14:40:00|174.84|173.94|174.47|173.57|175.04|174.14|174.35|173.45|536
1747579500000|2025-05-18 14:45:00|174.45|173.55|174.85|173.95|174.95|174.05|174.39|173.49|523
1747579800000|2025-05-18 14:50:00|174.86|173.96|174.88|173.98|175.16|174.26|174.73|173.83|472
1747580100000|2025-05-18 14:55:00|174.9|174|174.82|173.92|175.08|174.18|174.78|173.88|371
1747580400000|2025-05-18 15:00:00|174.83|173.93|174.46|173.56|174.98|174.08|174.14|173.24|372
1747580700000|2025-05-18 15:05:00|174.47|173.57|174.4|173.5|174.55|173.65|174.08|173.18|273
1747581000000|2025-05-18 15:10:00|174.39|173.49|174.41|173.51|174.58|173.68|174.27|173.37|292
1747581300000|2025-05-18 15:15:00|174.4|173.5|175.07|174.17|175.16|174.26|174.25|173.35|356
1747581600000|2025-05-18 15:20:00|175.08|174.18|174.81|173.91|175.15|174.25|174.78|173.88|331
1747581900000|2025-05-18 15:25:00|174.83|173.93|175.19|174.29|175.22|174.32|174.82|173.92|325
1747582200000|2025-05-18 15:30:00|175.2|174.3|175.25|174.35|175.25|174.35|174.98|174.08|256
1747582500000|2025-05-18 15:35:00|175.23|174.33|175.27|174.37|175.29|174.39|175.11|174.21|150
1747582800000|2025-05-18 15:40:00|175.26|174.36|175.77|174.87|175.9|175|175.24|174.34|135
1747583100000|2025-05-18 15:45:00|175.81|174.91|176.45|175.55|176.45|175.55|175.72|174.82|386
1747583400000|2025-05-18 15:50:00|176.44|175.54|176.63|175.73|176.93|176.03|176.44|175.54|483
1747583700000|2025-05-18 15:55:00|176.64|175.74|176.68|175.78|176.69|175.79|176.16|175.26|493
1747584000000|2025-05-18 16:00:00|176.69|175.79|176.62|175.72|177.19|176.29|176.5|175.6|414
1747584300000|2025-05-18 16:05:00|176.67|175.77|176.42|175.52|176.7|175.8|176.36|175.46|318
1747584600000|2025-05-18 16:10:00|176.43|175.53|176.49|175.59|177.01|176.11|176.43|175.53|443
1747584900000|2025-05-18 16:15:00|176.5|175.6|176.26|175.36|176.8|175.9|176.23|175.33|292
1747585200000|2025-05-18 16:20:00|176.25|175.35|175.66|174.76|176.65|175.75|175.55|174.65|211
1747585500000|2025-05-18 16:25:00|175.67|174.77|176.32|175.42|176.32|175.42|175.66|174.76|156
1747585800000|2025-05-18 16:30:00|176.3|175.4|175.84|174.94|176.49|175.59|175.66|174.76|301
1747586100000|2025-05-18 16:35:00|175.85|174.95|176.28|175.38|176.38|175.48|175.85|174.95|298
1747586400000|2025-05-18 16:40:00|176.29|175.39|176.15|175.25|176.42|175.52|176.04|175.14|248
1747586700000|2025-05-18 16:45:00|176.14|175.24|176.24|175.34|176.65|175.75|175.96|175.06|318
1747587000000|2025-05-18 16:50:00|176.23|175.33|176.27|175.37|176.33|175.43|176.06|175.16|224
1747587300000|2025-05-18 16:55:00|176.29|175.39|176.31|175.41|176.89|175.99|176.29|175.39|316
1747587600000|2025-05-18 17:00:00|176.3|175.4|175.99|175.09|176.32|175.42|175.82|174.92|321
1747587900000|2025-05-18 17:05:00|176|175.1|176.22|175.32|176.3|175.4|175.87|174.97|219
1747588200000|2025-05-18 17:10:00|176.21|175.31|176.14|175.24|176.24|175.34|175.93|175.03|192
1747588500000|2025-05-18 17:15:00|176.15|175.25|175.82|174.92|176.2|175.3|175.72|174.82|194
1747588800000|2025-05-18 17:20:00|175.81|174.91|175.53|174.63|175.83|174.93|175.5|174.6|162
1747589100000|2025-05-18 17:25:00|175.54|174.64|175.17|174.27|175.66|174.76|174.78|173.88|373
1747589400000|2025-05-18 17:30:00|175.16|174.26|174.98|174.08|175.56|174.66|174.97|174.07|408
1747589700000|2025-05-18 17:35:00|174.99|174.09|174.51|173.61|175|174.1|174.36|173.46|375
1747590000000|2025-05-18 17:40:00|174.5|173.6|174.63|173.73|175.14|174.24|174.5|173.6|333
1747590300000|2025-05-18 17:45:00|174.64|173.74|173.74|172.84|174.65|173.75|173.67|172.77|416
1747590600000|2025-05-18 17:50:00|173.75|172.85|173.3|172.4|173.84|172.94|173.17|172.27|326
1747590900000|2025-05-18 17:55:00|173.31|172.41|172.71|171.81|173.54|172.64|172.61|171.71|312
1747591200000|2025-05-18 18:00:00|172.7|171.8|170.91|170.01|172.81|171.91|170.19|169.29|701
1747591500000|2025-05-18 18:05:00|170.9|170|170.43|169.53|171.17|170.27|170.06|169.16|642
1747591800000|2025-05-18 18:10:00|170.44|169.54|170.83|169.93|170.99|170.09|170.06|169.16|711
1747592100000|2025-05-18 18:15:00|170.84|169.94|169.73|168.83|170.86|169.96|169.46|168.56|750
1747592400000|2025-05-18 18:20:00|169.74|168.84|170.81|169.91|171.33|170.43|169.6|168.7|680
1747592700000|2025-05-18 18:25:00|170.83|169.93|171.19|170.29|171.19|170.29|170.22|169.32|551
1747593000000|2025-05-18 18:30:00|171.18|170.28|170.71|169.81|171.2|170.3|170.62|169.72|448
1747593300000|2025-05-18 18:35:00|170.7|169.8|170.65|169.75|170.85|169.95|170.33|169.43|475
1747593600000|2025-05-18 18:40:00|170.67|169.77|170.86|169.96|170.98|170.08|170.52|169.62|339
1747593900000|2025-05-18 18:45:00|170.84|169.94|170.35|169.45|171.01|170.11|170.16|169.26|359
1747594200000|2025-05-18 18:50:00|170.34|169.44|170.77|169.87|170.78|169.88|170.16|169.26|249
1747594500000|2025-05-18 18:55:00|170.76|169.86|170.76|169.86|170.86|169.96|170.43|169.53|151
1747594800000|2025-05-18 19:00:00|170.75|169.85|171.02|170.12|171.18|170.28|170.75|169.85|195
1747595100000|2025-05-18 19:05:00|171.01|170.11|170.83|169.93|171.04|170.14|170.48|169.58|225
1747595400000|2025-05-18 19:10:00|170.82|169.92|170.89|169.99|170.93|170.03|170.55|169.65|178
1747595700000|2025-05-18 19:15:00|170.88|169.98|170.19|169.29|170.89|169.99|170.14|169.24|212
1747596000000|2025-05-18 19:20:00|170.2|169.3|170.66|169.76|170.66|169.76|170.07|169.17|204
1747596300000|2025-05-18 19:25:00|170.65|169.75|170.17|169.27|170.67|169.77|170.13|169.23|134
1747596600000|2025-05-18 19:30:00|170.16|169.26|169.19|166.79|170.17|169.27|168.71|166.5|636
1747596900000|2025-05-18 19:35:00|169.18|166.78|169.15|166.75|169.53|167.13|168.97|166.57|700
1747597200000|2025-05-18 19:40:00|169.14|166.74|169.03|166.63|169.19|166.79|168.38|165.98|445
1747597500000|2025-05-18 19:45:00|169.01|166.61|168.59|166.19|169.24|166.84|168.47|166.07|514
1747597800000|2025-05-18 19:50:00|168.67|166.27|168.15|165.75|168.98|166.58|167.86|165.46|507
1747598100000|2025-05-18 19:55:00|168.14|165.74|167.87|165.47|168.55|166.15|167.85|165.45|489
1747598400000|2025-05-18 20:00:00|167.86|165.46|166.89|164.49|167.86|165.46|165.89|163.49|895
1747598700000|2025-05-18 20:05:00|166.88|164.48|167.49|165.09|167.6|165.2|166.46|164.06|668
1747599000000|2025-05-18 20:10:00|167.48|165.08|166.76|164.36|167.48|165.08|166.5|164.1|417
1747599300000|2025-05-18 20:15:00|166.75|164.35|166.82|164.42|167.09|164.69|166.4|164|483
1747599600000|2025-05-18 20:20:00|166.81|164.41|166.74|164.34|167.05|164.65|166.49|164.09|340
1747599900000|2025-05-18 20:25:00|166.72|164.32|167.13|164.73|167.31|164.91|166.55|164.15|481
1747600200000|2025-05-18 20:30:00|167.12|164.72|167.28|164.88|167.28|164.88|166.55|164.15|411
1747600500000|2025-05-18 20:35:00|167.29|164.89|168|165.6|168.01|165.61|167.2|164.8|324
1747600800000|2025-05-18 20:40:00|168.01|165.61|168.15|165.75|168.15|165.75|167.44|165.04|214
1747601100000|2025-05-18 20:45:00|168.14|165.74|168.39|165.99|168.53|166.13|168.01|165.61|205
1747601400000|2025-05-18 20:50:00|168.4|166|168.07|165.67|168.41|166.01|168.07|165.67|288
1747601700000|2025-05-18 20:55:00|168.09|165.69|168.46|166.06|168.58|166.18|168.04|165.64|288
1747602000000|2025-05-18 21:00:00|168.47|166.07|167.82|166.92|168.75|167.09|167.82|166.07|189
1747602300000|2025-05-18 21:05:00|167.84|166.94|168.23|167.33|168.28|167.38|167.79|166.89|242
1747602600000|2025-05-18 21:10:00|168.24|167.34|168.12|167.22|168.28|167.38|167.99|167.09|177
1747602900000|2025-05-18 21:15:00|168.11|167.21|168.41|167.51|168.41|167.51|168|167.1|82
1747603200000|2025-05-18 21:20:00|168.42|167.52|168.72|167.82|168.78|167.88|168.42|167.52|88
1747603500000|2025-05-18 21:25:00|168.77|167.87|168.95|168.05|168.96|168.06|168.74|167.84|89
1747603800000|2025-05-18 21:30:00|168.96|168.06|168.64|167.74|169.38|168.48|168.48|167.58|184
1747604100000|2025-05-18 21:35:00|168.62|167.72|168.9|168|168.95|168.05|168.23|167.33|196
1747604400000|2025-05-18 21:40:00|168.91|168.01|168.94|168.04|169.14|168.24|168.78|167.88|161
1747604700000|2025-05-18 21:45:00|168.93|168.03|169.09|168.19|169.19|168.29|168.87|167.97|83
1747605000000|2025-05-18 21:50:00|169.08|168.18|168.43|167.53|169.14|168.24|167.79|166.89|270
1747605300000|2025-05-18 21:55:00|168.41|167.51|168.09|167.19|168.41|167.51|167.99|167.09|344
1747605600000|2025-05-18 22:00:00|168.08|167.18|167.47|166.57|168.18|167.28|166.89|165.99|536
1747605900000|2025-05-18 22:05:00|167.48|166.58|167.36|166.46|167.69|166.79|167.25|166.35|381
1747606200000|2025-05-18 22:10:00|167.37|166.47|167.17|166.27|167.41|166.51|166.9|166|279
1747606500000|2025-05-18 22:15:00|167.15|166.25|167.34|166.44|167.38|166.48|166.74|165.84|280
1747606800000|2025-05-18 22:20:00|167.33|166.43|168.31|167.41|168.33|167.43|167.33|166.43|483
1747607100000|2025-05-18 22:25:00|168.3|167.4|168.67|167.77|168.85|167.95|168.3|167.4|535
1747607400000|2025-05-18 22:30:00|168.66|167.76|169.21|168.31|169.57|168.67|168.57|167.67|549
1747607700000|2025-05-18 22:35:00|169.22|168.32|169.03|168.13|169.38|168.48|168.87|167.97|266
1747608000000|2025-05-18 22:40:00|169.04|168.14|169.47|168.57|169.57|168.67|169.02|168.12|206
1747608300000|2025-05-18 22:45:00|169.48|168.58|169.78|168.88|169.84|168.94|169.47|168.57|230
1747608600000|2025-05-18 22:50:00|169.79|168.89|170.18|169.28|170.18|169.28|169.75|168.85|215
1747608900000|2025-05-18 22:55:00|170.17|169.27|170.6|169.7|170.66|169.76|170.16|169.26|255
1747609200000|2025-05-18 23:00:00|170.62|169.72|169.85|168.95|170.63|169.73|169.61|168.71|470
1747609500000|2025-05-18 23:05:00|169.86|168.96|170.06|169.16|170.15|169.25|169.71|168.81|375
1747609800000|2025-05-18 23:10:00|170.04|169.14|169.94|169.04|170.3|169.4|169.69|168.79|360
1747610100000|2025-05-18 23:15:00|169.93|169.03|169.76|168.86|169.96|169.06|169.55|168.65|313
1747610400000|2025-05-18 23:20:00|169.77|168.87|170.17|169.27|170.23|169.33|169.71|168.81|182
1747610700000|2025-05-18 23:25:00|170.18|169.28|171.05|170.15|171.06|170.16|170.17|169.27|200
1747611000000|2025-05-18 23:30:00|171.06|170.16|171.34|170.44|171.66|170.76|170.93|170.03|452
1747611300000|2025-05-18 23:35:00|171.36|170.46|171.82|170.92|171.92|171.02|171.25|170.35|443
1747611600000|2025-05-18 23:40:00|171.81|170.91|172.12|171.22|172.13|171.23|171.53|170.63|355
1747611900000|2025-05-18 23:45:00|172.11|171.21|172.52|171.62|172.81|171.91|171.9|171|354
1747612200000|2025-05-18 23:50:00|172.54|171.64|174.11|173.21|174.11|173.21|172.54|171.64|385
1747612500000|2025-05-18 23:55:00|174.1|173.2|173.85|172.95|174.69|173.79|173.59|172.69|665
1747612800000|2025-05-19 00:00:00|173.86|172.96|173.53|172.63|174.17|173.27|172.88|171.98|568
1747613100000|2025-05-19 00:05:00|173.55|172.65|173.52|172.62|174.31|173.41|173.05|172.15|562
1747613400000|2025-05-19 00:10:00|173.61|172.71|172.73|171.83|173.63|172.73|172.5|171.6|502
1747613700000|2025-05-19 00:15:00|172.71|171.81|171.96|171.06|172.76|171.86|171.48|170.58|537
1747614000000|2025-05-19 00:20:00|171.97|171.07|171.37|170.47|172.46|171.56|171.31|170.41|651
1747614300000|2025-05-19 00:25:00|171.34|170.44|170.59|169.69|171.4|170.5|170.59|169.69|615
1747614600000|2025-05-19 00:30:00|170.62|169.72|170.27|169.37|170.75|169.85|169.14|168.24|701
1747614900000|2025-05-19 00:35:00|170.25|169.35|169.79|168.89|170.3|169.4|169.1|168.2|608
1747615200000|2025-05-19 00:40:00|169.76|168.86|169.27|168.37|169.79|168.89|168.82|167.92|514
1747615500000|2025-05-19 00:45:00|169.29|168.39|168.51|167.61|169.29|168.39|168.28|167.38|529
1747615800000|2025-05-19 00:50:00|168.5|167.6|169.12|168.22|169.37|168.47|168.5|167.6|477
1747616100000|2025-05-19 00:55:00|169.13|168.23|168.55|167.65|169.14|168.24|168.23|167.33|541
1747616400000|2025-05-19 01:00:00|168.52|167.62|168.62|167.72|169.02|168.12|168.29|167.39|676
1747616700000|2025-05-19 01:05:00|168.61|167.71|167.82|166.92|168.64|167.74|167.68|166.78|619
1747617000000|2025-05-19 01:10:00|167.81|166.91|167.94|167.04|168.31|167.41|167.52|166.62|538
1747617300000|2025-05-19 01:15:00|167.93|167.03|167.32|166.42|167.94|167.04|167.04|166.14|672
1747617600000|2025-05-19 01:20:00|167.37|166.47|168.15|167.25|168.15|167.25|167.07|166.17|511
1747617900000|2025-05-19 01:25:00|168.17|167.27|168.19|167.29|168.51|167.61|168.13|167.23|313
1747618200000|2025-05-19 01:30:00|168.18|167.28|168.94|168.04|169.07|168.17|168.03|167.13|410
1747618500000|2025-05-19 01:35:00|168.93|168.03|168.4|167.5|169.07|168.17|168.2|167.3|342
1747618800000|2025-05-19 01:40:00|168.39|167.49|168.14|167.24|168.39|167.49|167.93|167.03|360
1747619100000|2025-05-19 01:45:00|168.13|167.23|168.8|167.9|168.8|167.9|167.97|167.07|346
1747619400000|2025-05-19 01:50:00|168.79|167.89|168.87|167.97|168.87|167.97|168.53|167.63|289
1747619700000|2025-05-19 01:55:00|168.86|167.96|168.32|167.42|168.87|167.97|168.26|167.36|285
1747620000000|2025-05-19 02:00:00|168.3|167.4|168.68|167.78|168.72|167.82|168.19|167.29|394
1747620300000|2025-05-19 02:05:00|168.67|167.77|168.01|167.11|168.96|168.06|167.92|167.02|321
1747620600000|2025-05-19 02:10:00|168.02|167.12|166.52|165.62|168.02|167.12|166.51|165.61|434
1747620900000|2025-05-19 02:15:00|166.51|165.61|167.2|166.3|167.2|166.3|166.51|165.61|376
1747621200000|2025-05-19 02:20:00|167.21|166.31|167.59|166.69|167.87|166.97|167.18|166.28|320
1747621500000|2025-05-19 02:25:00|167.58|166.68|167.87|166.97|167.99|167.09|167.58|166.68|158
1747621800000|2025-05-19 02:30:00|167.86|166.96|168.08|167.18|168.11|167.21|167.67|166.77|187
1747622100000|2025-05-19 02:35:00|168.09|167.19|167.83|166.93|168.11|167.21|167.82|166.92|215
1747622400000|2025-05-19 02:40:00|167.84|166.94|167.42|166.52|167.88|166.98|167.41|166.51|198
1747622700000|2025-05-19 02:45:00|167.43|166.53|167.52|166.62|167.54|166.64|167.16|166.26|239
1747623000000|2025-05-19 02:50:00|167.53|166.63|166.99|166.09|167.53|166.63|166.97|166.07|232
1747623300000|2025-05-19 02:55:00|166.98|166.08|167.27|166.37|167.27|166.37|166.89|165.99|122
1747623600000|2025-05-19 03:00:00|167.28|166.38|167.38|166.48|167.38|166.48|167.04|166.14|205
1747623900000|2025-05-19 03:05:00|167.36|166.46|167|166.1|167.38|166.48|166.68|165.78|273
1747624200000|2025-05-19 03:10:00|167.01|166.11|166.38|165.48|167.01|166.11|166.35|165.45|197
1747624500000|2025-05-19 03:15:00|166.37|165.47|166.79|165.89|166.82|165.92|166.32|165.42|297
1747624800000|2025-05-19 03:20:00|166.78|165.88|167.01|166.11|167.02|166.12|166.5|165.6|406
1747625100000|2025-05-19 03:25:00|167.02|166.12|166.58|165.68|167.16|166.26|166.52|165.62|238
1747625400000|2025-05-19 03:30:00|166.57|165.67|166.56|165.66|166.75|165.85|166.39|165.49|244
1747625700000|2025-05-19 03:35:00|166.6|165.7|166.38|165.48|166.64|165.74|166.37|165.47|218
1747626000000|2025-05-19 03:40:00|166.37|165.47|165.78|164.88|166.61|165.71|165.75|164.85|303
1747626300000|2025-05-19 03:45:00|165.77|164.87|165.82|164.92|165.84|164.94|165.47|164.57|228
1747626600000|2025-05-19 03:50:00|165.84|164.94|165.92|165.02|166.2|165.3|165.73|164.83|313
1747626900000|2025-05-19 03:55:00|165.93|165.03|165.84|164.94|166.17|165.27|165.81|164.91|279
1747627200000|2025-05-19 04:00:00|165.85|164.95|165.99|165.09|165.99|165.09|165.55|164.65|470
1747627500000|2025-05-19 04:05:00|165.98|165.08|166.24|165.34|166.25|165.35|165.38|164.48|537
1747627800000|2025-05-19 04:10:00|166.23|165.33|167.19|166.29|167.21|166.31|166.03|165.13|582
1747628100000|2025-05-19 04:15:00|167.18|166.28|166.31|165.41|167.21|166.31|166.31|165.41|335
1747628400000|2025-05-19 04:20:00|166.29|165.39|165.7|164.8|166.6|165.7|165.66|164.76|306
1747628700000|2025-05-19 04:25:00|165.71|164.81|165.95|165.05|166.07|165.17|165.55|164.65|272
1747629000000|2025-05-19 04:30:00|165.94|165.04|165.85|164.95|166.2|165.3|165.58|164.68|637
1747629300000|2025-05-19 04:35:00|165.84|164.94|165.73|164.83|166.11|165.21|165.63|164.73|521
1747629600000|2025-05-19 04:40:00|165.72|164.82|164.73|163.83|165.75|164.85|163.73|162.83|586
1747629900000|2025-05-19 04:45:00|164.75|163.85|163.97|163.07|164.83|163.93|163.96|163.06|391
1747630200000|2025-05-19 04:50:00|163.98|163.08|163.19|162.29|164.04|163.14|163.07|162.17|359
1747630500000|2025-05-19 04:55:00|163.2|162.3|163.91|163.01|163.98|163.08|163.01|162.11|287
1747630800000|2025-05-19 05:00:00|163.92|163.02|162.98|162.08|163.94|163.04|162.81|161.91|585
1747631100000|2025-05-19 05:05:00|162.93|162.03|163.67|162.77|163.85|162.95|162.91|162.01|564
1747631400000|2025-05-19 05:10:00|163.72|162.82|164|163.1|164.07|163.17|163.51|162.61|344
1747631700000|2025-05-19 05:15:00|163.98|163.08|164.16|163.26|164.18|163.28|163.53|162.63|375
1747632000000|2025-05-19 05:20:00|164.17|163.27|163.44|162.54|164.18|163.28|163.44|162.54|356
1747632300000|2025-05-19 05:25:00|163.43|162.53|163.47|162.57|163.62|162.72|163.2|162.3|395
1747632600000|2025-05-19 05:30:00|163.46|162.56|163.9|163|163.93|163.03|162.89|161.99|596
1747632900000|2025-05-19 05:35:00|163.89|162.99|163.78|162.88|164.07|163.17|163.51|162.61|395
1747633200000|2025-05-19 05:40:00|163.77|162.87|163.63|162.73|163.86|162.96|163.52|162.62|311
1747633500000|2025-05-19 05:45:00|163.62|162.72|163.71|162.81|163.78|162.88|163.21|162.31|382
1747633800000|2025-05-19 05:50:00|163.72|162.82|163.37|162.47|163.72|162.82|163.23|162.33|295
1747634100000|2025-05-19 05:55:00|163.34|162.44|163.16|162.26|163.35|162.45|163|162.1|221
1747634400000|2025-05-19 06:00:00|163.17|162.27|162.79|161.89|163.28|162.38|162.77|161.87|400
1747634700000|2025-05-19 06:05:00|162.8|161.9|163.47|162.57|163.84|162.94|162.65|161.75|329
1747635000000|2025-05-19 06:10:00|163.48|162.58|163.54|162.64|163.79|162.89|163.36|162.46|455
1747635300000|2025-05-19 06:15:00|163.55|162.65|162.79|161.89|163.55|162.65|162.79|161.89|246
1747635600000|2025-05-19 06:20:00|162.8|161.9|162.27|161.37|162.95|162.05|162|161.1|287
1747635900000|2025-05-19 06:25:00|162.31|161.41|162.52|161.62|162.54|161.64|162.24|161.34|311
1747636200000|2025-05-19 06:30:00|162.53|161.63|161.14|160.24|162.53|161.63|160.93|160.03|386
1747636500000|2025-05-19 06:35:00|161.15|160.25|161.38|160.48|161.4|160.5|160.74|159.84|401
1747636800000|2025-05-19 06:40:00|161.39|160.49|161.19|160.29|161.39|160.49|160.94|160.04|277
1747637100000|2025-05-19 06:45:00|161.2|160.3|161.3|160.4|161.42|160.52|161.01|160.11|256
1747637400000|2025-05-19 06:50:00|161.29|160.39|161.19|160.29|161.3|160.4|160.86|159.96|206
1747637700000|2025-05-19 06:55:00|161.18|160.28|160.17|159.27|161.2|160.3|159.92|159.02|350
1747638000000|2025-05-19 07:00:00|160.18|159.28|160.61|159.71|160.61|159.71|159.96|159.06|584
1747638300000|2025-05-19 07:05:00|160.6|159.7|161.4|160.5|161.42|160.52|160.6|159.7|556
1747638600000|2025-05-19 07:10:00|161.39|160.49|161.56|160.66|161.97|161.07|161.34|160.44|384
1747638900000|2025-05-19 07:15:00|161.57|160.67|162.3|161.4|162.3|161.4|161.44|160.54|423
1747639200000|2025-05-19 07:20:00|162.29|161.39|162.32|161.42|162.6|161.7|162|161.1|395
1747639500000|2025-05-19 07:25:00|162.33|161.43|162.13|161.23|162.64|161.74|162.09|161.19|294
1747639800000|2025-05-19 07:30:00|162.11|161.21|162.48|161.58|162.52|161.62|162.09|161.19|178
1747640100000|2025-05-19 07:35:00|162.47|161.57|162.41|161.51|162.54|161.64|162.21|161.31|193
1747640400000|2025-05-19 07:40:00|162.42|161.52|162.74|161.84|162.74|161.84|162.27|161.37|186
1747640700000|2025-05-19 07:45:00|162.76|161.86|162.43|161.53|162.81|161.91|162.32|161.42|383
1747641000000|2025-05-19 07:50:00|162.45|161.55|162.58|161.68|162.66|161.76|162.3|161.4|203
1747641300000|2025-05-19 07:55:00|162.6|161.7|162.36|161.46|162.6|161.7|162.29|161.39|225
1747641600000|2025-05-19 08:00:00|162.37|161.47|161.82|160.92|162.37|161.47|161.75|160.85|384
1747641900000|2025-05-19 08:05:00|161.84|160.94|161.62|160.72|162.3|161.4|161.32|160.42|502
1747642200000|2025-05-19 08:10:00|161.64|160.74|162.13|161.23|162.24|161.34|161.46|160.56|476
1747642500000|2025-05-19 08:15:00|162.15|161.25|162.49|161.59|162.53|161.63|162.03|161.13|544
1747642800000|2025-05-19 08:20:00|162.47|161.57|162.68|161.78|162.82|161.92|162.32|161.42|443
1747643100000|2025-05-19 08:25:00|162.7|161.8|162.42|161.52|162.82|161.92|162.39|161.49|451
1747643400000|2025-05-19 08:30:00|162.41|161.51|162.2|161.3|162.42|161.52|162.06|161.16|331
1747643700000|2025-05-19 08:35:00|162.19|161.29|162.27|161.37|162.43|161.53|162.04|161.14|363
1747644000000|2025-05-19 08:40:00|162.28|161.38|161.66|160.76|162.32|161.42|161.5|160.6|366
1747644300000|2025-05-19 08:45:00|161.65|160.75|162.3|161.4|162.3|161.4|161.6|160.7|490
1747644600000|2025-05-19 08:50:00|162.29|161.39|162.11|161.21|162.36|161.46|161.96|161.06|396
1747644900000|2025-05-19 08:55:00|162.12|161.22|161.98|161.08|162.12|161.22|161.76|160.86|313
1747645200000|2025-05-19 09:00:00|161.99|161.09|161.85|160.95|162.46|161.56|161.66|160.76|705
1747645500000|2025-05-19 09:05:00|161.88|160.98|161.1|160.2|162.03|161.13|160.94|160.04|497
1747645800000|2025-05-19 09:10:00|161.13|160.23|161.65|160.75|161.72|160.82|161.09|160.19|177
1747646100000|2025-05-19 09:15:00|161.64|160.74|162.21|161.31|162.39|161.49|161.59|160.69|332
1747646400000|2025-05-19 09:20:00|162.22|161.32|162.46|161.56|162.68|161.78|162.2|161.3|205
1747646700000|2025-05-19 09:25:00|162.47|161.57|162.66|161.76|162.68|161.78|162.44|161.54|116
1747647000000|2025-05-19 09:30:00|162.67|161.77|162.83|161.93|163.1|162.2|162.67|161.77|175
1747647300000|2025-05-19 09:35:00|162.82|161.92|162.7|161.8|163.04|162.14|162.69|161.79|171
1747647600000|2025-05-19 09:40:00|162.72|161.82|162.73|161.83|162.91|162.01|162.43|161.53|219
1747647900000|2025-05-19 09:45:00|162.72|161.82|162.53|161.63|162.72|161.82|162.35|161.45|186
1747648200000|2025-05-19 09:50:00|162.52|161.62|162.31|161.41|162.52|161.62|162.16|161.26|138
1747648500000|2025-05-19 09:55:00|162.32|161.42|162.12|161.22|162.34|161.44|162.09|161.19|126
1747648800000|2025-05-19 10:00:00|162.1|161.2|161.54|160.64|162.22|161.32|161.44|160.54|286
1747649100000|2025-05-19 10:05:00|161.51|160.61|161.41|160.51|161.74|160.84|161.29|160.39|235
1747649400000|2025-05-19 10:10:00|161.4|160.5|161.31|160.41|161.59|160.69|161.23|160.33|276
1747649700000|2025-05-19 10:15:00|161.33|160.43|161.71|160.81|161.72|160.82|161.26|160.36|436
1747650000000|2025-05-19 10:20:00|161.72|160.82|161.87|160.97|161.97|161.07|161.5|160.6|326
1747650300000|2025-05-19 10:25:00|161.88|160.98|161.88|160.98|162|161.1|161.56|160.66|271
1747650600000|2025-05-19 10:30:00|161.87|160.97|161.79|160.89|161.87|160.97|161.4|160.5|214
1747650900000|2025-05-19 10:35:00|161.77|160.87|161.66|160.76|161.77|160.87|161.45|160.55|255
1747651200000|2025-05-19 10:40:00|161.67|160.77|161.99|161.09|162.06|161.16|161.62|160.72|178
1747651500000|2025-05-19 10:45:00|161.98|161.08|161.91|161.01|162.18|161.28|161.78|160.88|155
1747651800000|2025-05-19 10:50:00|161.92|161.02|162.31|161.41|162.45|161.55|161.92|161.02|154
1747652100000|2025-05-19 10:55:00|162.34|161.44|162.16|161.26|162.51|161.61|162.16|161.26|76
1747652400000|2025-05-19 11:00:00|162.17|161.27|162.46|161.56|162.48|161.58|161.98|161.08|141
1747652700000|2025-05-19 11:05:00|162.45|161.55|161.89|160.99|162.49|161.59|161.89|160.99|236
1747653000000|2025-05-19 11:10:00|161.9|161|161.85|160.95|161.99|161.09|161.69|160.79|222
1747653300000|2025-05-19 11:15:00|161.84|160.94|162.4|161.5|162.43|161.53|161.8|160.9|205
1747653600000|2025-05-19 11:20:00|162.41|161.51|162.25|161.35|162.45|161.55|162.24|161.34|207
1747653900000|2025-05-19 11:25:00|162.24|161.34|162.38|161.48|162.43|161.53|162.09|161.19|152
1747654200000|2025-05-19 11:30:00|162.39|161.49|162.28|161.38|162.46|161.56|162.2|161.3|169
1747654500000|2025-05-19 11:35:00|162.31|161.41|162.38|161.48|162.55|161.65|162.31|161.41|209
1747654800000|2025-05-19 11:40:00|162.37|161.47|163.05|162.15|163.05|162.15|162.32|161.42|168
1747655100000|2025-05-19 11:45:00|163.04|162.14|163.05|162.15|163.16|162.26|162.76|161.86|187
1747655400000|2025-05-19 11:50:00|163.04|162.14|162.92|162.02|163.12|162.22|162.84|161.94|124
1747655700000|2025-05-19 11:55:00|162.93|162.03|162.67|161.77|163.04|162.14|162.67|161.77|131
1747656000000|2025-05-19 12:00:00|162.65|161.75|162.34|161.44|162.74|161.84|162.3|161.4|216
1747656300000|2025-05-19 12:05:00|162.33|161.43|161.57|160.67|162.34|161.44|161.54|160.64|169
1747656600000|2025-05-19 12:10:00|161.56|160.66|161.43|160.53|161.56|160.66|161.37|160.47|124
1747656900000|2025-05-19 12:15:00|161.42|160.52|161.21|160.31|161.44|160.54|161.09|160.19|190
1747657200000|2025-05-19 12:20:00|161.2|160.3|161.82|160.92|162.01|161.11|161.07|160.17|189
1747657500000|2025-05-19 12:25:00|161.81|160.91|161.61|160.71|161.81|160.91|161.5|160.6|219
1747657800000|2025-05-19 12:30:00|161.62|160.72|161.29|160.39|161.62|160.72|161.22|160.32|211
1747658100000|2025-05-19 12:35:00|161.3|160.4|161.03|160.13|161.4|160.5|160.83|159.93|301
1747658400000|2025-05-19 12:40:00|161.02|160.12|161.27|160.37|161.39|160.49|160.95|160.05|203
1747658700000|2025-05-19 12:45:00|161.25|160.35|161.06|160.16|161.27|160.37|161|160.1|276
1747659000000|2025-05-19 12:50:00|161.04|160.14|160.84|159.94|161.11|160.21|160.7|159.8|207
1747659300000|2025-05-19 12:55:00|160.82|159.92|161.33|160.43|161.33|160.43|160.6|159.7|205
1747659600000|2025-05-19 13:00:00|161.35|160.45|161.73|160.83|161.73|160.83|161.31|160.41|232
1747659900000|2025-05-19 13:05:00|161.72|160.82|161.64|160.74|161.74|160.84|161.61|160.71|143
1747660200000|2025-05-19 13:10:00|161.66|160.76|161.13|160.23|161.69|160.79|161.1|160.2|249
1747660500000|2025-05-19 13:15:00|161.12|160.22|161.49|160.59|161.55|160.65|161.05|160.15|239
1747660800000|2025-05-19 13:20:00|161.5|160.6|161.84|160.94|161.88|160.98|161.4|160.5|204
1747661100000|2025-05-19 13:25:00|161.83|160.93|162|161.1|162.1|161.2|161.83|160.93|112
1747661400000|2025-05-19 13:30:00|162.01|161.11|162.35|161.45|162.54|161.64|161.48|160.58|578
1747661700000|2025-05-19 13:35:00|162.32|161.42|163.42|162.52|163.55|162.65|162.09|161.19|573
1747662000000|2025-05-19 13:40:00|163.41|162.51|163.55|162.65|163.55|162.65|163.12|162.22|492
1747662300000|2025-05-19 13:45:00|163.54|162.64|163.34|162.44|163.94|163.04|163.32|162.42|481
1747662600000|2025-05-19 13:50:00|163.35|162.45|163.6|162.7|163.75|162.85|162.93|162.03|457
1747662900000|2025-05-19 13:55:00|163.61|162.71|163.09|162.19|163.99|163.09|163.07|162.17|400
1747663200000|2025-05-19 14:00:00|163.1|162.2|163.27|162.37|163.6|162.7|163.04|162.14|416
1747663500000|2025-05-19 14:05:00|163.28|162.38|162.75|161.85|163.29|162.39|162.27|161.37|387
1747663800000|2025-05-19 14:10:00|162.74|161.84|162.35|161.45|162.78|161.88|162.15|161.25|440
1747664100000|2025-05-19 14:15:00|162.36|161.46|163.26|162.36|163.43|162.53|162.33|161.43|559
1747664400000|2025-05-19 14:20:00|163.27|162.37|162.69|161.79|163.27|162.37|162.61|161.71|524
1747664700000|2025-05-19 14:25:00|162.67|161.77|162.8|161.9|162.8|161.9|162.41|161.51|420
1747665000000|2025-05-19 14:30:00|162.82|161.92|163.45|162.55|163.45|162.55|162.8|161.9|237
1747665300000|2025-05-19 14:35:00|163.44|162.54|163.55|162.65|163.63|162.73|163.33|162.43|439
1747665600000|2025-05-19 14:40:00|163.56|162.66|163.76|162.86|163.87|162.97|163.5|162.6|365
1747665900000|2025-05-19 14:45:00|163.77|162.87|163.78|162.88|164.04|163.14|163.57|162.67|521
1747666200000|2025-05-19 14:50:00|163.77|162.87|164.32|163.42|164.33|163.43|163.73|162.83|308
1747666500000|2025-05-19 14:55:00|164.31|163.41|164.2|163.3|164.58|163.68|164.07|163.17|259
1747666800000|2025-05-19 15:00:00|164.18|163.28|164.48|163.58|164.48|163.58|163.97|163.07|427
1747667100000|2025-05-19 15:05:00|164.49|163.59|164.85|163.95|164.93|164.03|164.46|163.56|453
1747667400000|2025-05-19 15:10:00|164.84|163.94|164.7|163.8|165.01|164.11|164.52|163.62|559
1747667700000|2025-05-19 15:15:00|164.69|163.79|164.43|163.53|164.73|163.83|164.13|163.23|365
1747668000000|2025-05-19 15:20:00|164.44|163.54|164.28|163.38|164.79|163.89|164.21|163.31|343
1747668300000|2025-05-19 15:25:00|164.25|163.35|163.88|162.98|164.38|163.48|163.81|162.91|248
1747668600000|2025-05-19 15:30:00|163.87|162.97|164.54|163.64|164.56|163.66|163.81|162.91|296
1747668900000|2025-05-19 15:35:00|164.55|163.65|164.75|163.85|164.86|163.96|164.52|163.62|243
1747669200000|2025-05-19 15:40:00|164.76|163.86|164.9|164|165.01|164.11|164.71|163.81|265
1747669500000|2025-05-19 15:45:00|164.91|164.01|164.86|163.96|165.16|164.26|164.85|163.95|270
1747669800000|2025-05-19 15:50:00|164.87|163.97|164.45|163.55|164.98|164.08|164.45|163.55|254
1747670100000|2025-05-19 15:55:00|164.46|163.56|164.68|163.78|164.8|163.9|164.46|163.56|262
1747670400000|2025-05-19 16:00:00|164.69|163.79|164.4|163.5|164.81|163.91|164.4|163.5|342
1747670700000|2025-05-19 16:05:00|164.41|163.51|163.62|162.72|164.41|163.51|163.62|162.72|154
1747671000000|2025-05-19 16:10:00|163.63|162.73|163.36|162.46|163.86|162.96|163.34|162.44|114
1747671300000|2025-05-19 16:15:00|163.37|162.47|163.9|163|163.91|163.01|163.32|162.42|147
1747671600000|2025-05-19 16:20:00|163.89|162.99|164.48|163.58|164.55|163.65|163.89|162.99|134
1747671900000|2025-05-19 16:25:00|164.49|163.59|165.3|164.4|165.3|164.4|164.27|163.37|144
1747672200000|2025-05-19 16:30:00|165.31|164.41|164.51|163.61|165.36|164.46|164.44|163.54|131
1747672500000|2025-05-19 16:35:00|164.55|163.65|164.49|163.59|164.67|163.77|164.31|163.41|162
1747672800000|2025-05-19 16:40:00|164.5|163.6|164.92|164.02|164.92|164.02|164.5|163.6|103
1747673100000|2025-05-19 16:45:00|164.91|164.01|165.35|164.45|165.43|164.53|164.68|163.78|147
1747673400000|2025-05-19 16:50:00|165.34|164.44|165.62|164.72|165.68|164.78|165.34|164.44|111
1747673700000|2025-05-19 16:55:00|165.61|164.71|166.13|165.23|166.13|165.23|165.57|164.67|166
1747674000000|2025-05-19 17:00:00|166.12|165.22|167.23|166.33|167.24|166.34|166.1|165.2|99
1747674300000|2025-05-19 17:05:00|167.22|166.32|167.78|166.88|167.81|166.91|167.14|166.24|221
1747674600000|2025-05-19 17:10:00|167.77|166.87|166.15|165.25|167.81|166.91|166.11|165.21|409
1747674900000|2025-05-19 17:15:00|166.14|165.24|165.53|164.63|166.64|165.74|165.51|164.61|353
1747675200000|2025-05-19 17:20:00|165.54|164.64|166.58|165.68|166.92|166.02|165.53|164.63|264
1747675500000|2025-05-19 17:25:00|166.56|165.66|166.75|165.85|167.03|166.13|166.56|165.66|250
1747675800000|2025-05-19 17:30:00|166.74|165.84|166.72|165.82|166.94|166.04|166.35|165.45|259
1747676100000|2025-05-19 17:35:00|166.74|165.84|166.36|165.46|166.88|165.98|166.3|165.4|446
1747676400000|2025-05-19 17:40:00|166.38|165.48|166.19|165.29|166.55|165.65|165.83|164.93|410
1747676700000|2025-05-19 17:45:00|166.2|165.3|166.37|165.47|166.5|165.6|165.91|165.01|382
1747677000000|2025-05-19 17:50:00|166.38|165.48|166.35|165.45|166.51|165.61|166.25|165.35|341
1747677300000|2025-05-19 17:55:00|166.34|165.44|165.98|165.08|166.42|165.52|165.95|165.05|283
1747677600000|2025-05-19 18:00:00|165.95|165.05|166.37|165.47|166.5|165.6|165.82|164.92|306
1747677900000|2025-05-19 18:05:00|166.38|165.48|166.37|165.47|166.5|165.6|166.07|165.17|270
1747678200000|2025-05-19 18:10:00|166.36|165.46|165.72|164.82|166.4|165.5|165.72|164.82|153
1747678500000|2025-05-19 18:15:00|165.71|164.81|164.99|164.09|165.85|164.95|164.98|164.08|135
1747678800000|2025-05-19 18:20:00|165|164.1|165.21|164.31|165.3|164.4|164.93|164.03|219
1747679100000|2025-05-19 18:25:00|165.22|164.32|165.19|164.29|165.35|164.45|165.07|164.17|167
1747679400000|2025-05-19 18:30:00|165.18|164.28|164.49|163.59|165.18|164.28|164.14|163.24|517
1747679700000|2025-05-19 18:35:00|164.5|163.6|165.54|164.64|165.57|164.67|164.48|163.58|303
1747680000000|2025-05-19 18:40:00|165.55|164.65|165.58|164.68|165.73|164.83|165.44|164.54|223
1747680300000|2025-05-19 18:45:00|165.59|164.69|165.24|164.34|165.71|164.81|165.19|164.29|325
1747680600000|2025-05-19 18:50:00|165.23|164.33|165.06|164.16|165.4|164.5|165|164.1|291
1747680900000|2025-05-19 18:55:00|165.05|164.15|165.23|164.33|165.24|164.34|165.01|164.11|156
1747681200000|2025-05-19 19:00:00|165.25|164.35|165.03|164.13|165.53|164.63|164.86|163.96|211
1747681500000|2025-05-19 19:05:00|165.04|164.14|165.23|164.33|165.39|164.49|164.9|164|232
1747681800000|2025-05-19 19:10:00|165.24|164.34|165.49|164.59|165.53|164.63|165.15|164.25|131
1747682100000|2025-05-19 19:15:00|165.48|164.58|165.88|164.98|165.91|165.01|165.35|164.45|248
1747682400000|2025-05-19 19:20:00|165.87|164.97|165.55|164.65|165.97|165.07|165.54|164.64|211
1747682700000|2025-05-19 19:25:00|165.57|164.67|165.28|164.38|165.6|164.7|165.18|164.28|137
1747683000000|2025-05-19 19:30:00|165.31|164.41|166.21|165.31|166.35|165.45|165.29|164.39|169
1747683300000|2025-05-19 19:35:00|166.19|165.29|166.74|165.84|166.8|165.9|166.18|165.28|258
1747683600000|2025-05-19 19:40:00|166.75|165.85|166.55|165.65|167.08|166.18|166.55|165.65|136
1747683900000|2025-05-19 19:45:00|166.59|165.69|166.84|165.94|166.88|165.98|166.48|165.58|144
1747684200000|2025-05-19 19:50:00|166.85|165.95|166.94|166.04|167.31|166.41|166.85|165.95|183
1747684500000|2025-05-19 19:55:00|166.93|166.03|167.03|166.13|167.03|166.13|166.7|165.8|133
1747684800000|2025-05-19 20:00:00|167.01|166.11|167.32|166.42|167.34|166.44|166.76|165.86|251
1747685100000|2025-05-19 20:05:00|167.31|166.41|166.95|166.05|167.48|166.58|166.93|166.03|199
1747685400000|2025-05-19 20:10:00|166.92|166.02|166.69|165.79|166.92|166.02|166.47|165.57|186
1747685700000|2025-05-19 20:15:00|166.7|165.8|167.01|166.11|167.03|166.13|166.65|165.75|158
1747686000000|2025-05-19 20:20:00|167.02|166.12|167.51|166.61|167.58|166.68|166.94|166.04|168
1747686300000|2025-05-19 20:25:00|167.48|166.58|167.67|166.77|168.23|167.33|167.45|166.55|286
1747686600000|2025-05-19 20:30:00|167.64|166.74|166.85|165.95|167.66|166.76|166.85|165.95|312
1747686900000|2025-05-19 20:35:00|166.84|165.94|166.79|165.89|166.99|166.09|166.74|165.84|198
1747687200000|2025-05-19 20:40:00|166.8|165.9|166.51|165.61|166.98|166.08|166.46|165.56|248
1747687500000|2025-05-19 20:45:00|166.52|165.62|166.65|165.75|166.66|165.76|166.23|165.33|246
1747687800000|2025-05-19 20:50:00|166.64|165.74|166.45|165.55|166.96|166.06|166.44|165.54|296
1747688100000|2025-05-19 20:55:00|166.44|165.54|166.36|165.46|166.45|165.55|166.05|165.15|209
1747688400000|2025-05-19 21:00:00|166.37|165.47|166.33|165.43|166.44|165.54|166.16|165.26|273
1747688700000|2025-05-19 21:05:00|166.34|165.44|166.04|165.14|166.37|165.47|166.03|165.13|175
1747689000000|2025-05-19 21:10:00|166.05|165.15|166.4|165.5|166.4|165.5|166.04|165.14|124
1747689300000|2025-05-19 21:15:00|166.41|165.51|166.15|165.25|166.42|165.52|166.08|165.18|169
1747689600000|2025-05-19 21:20:00|166.14|165.24|166.19|165.29|166.25|165.35|166.12|165.22|57
1747689900000|2025-05-19 21:25:00|166.2|165.3|165.79|164.89|166.24|165.34|165.71|164.81|124
1747690200000|2025-05-19 21:30:00|165.77|164.87|166.09|165.19|166.32|165.42|165.77|164.87|97
1747690500000|2025-05-19 21:35:00|166.04|165.14|166.3|165.4|166.34|165.44|166.04|165.14|67
1747690800000|2025-05-19 21:40:00|166.27|165.37|166.38|165.48|166.42|165.52|165.88|164.98|216
1747691100000|2025-05-19 21:45:00|166.37|165.47|166.59|165.69|166.59|165.69|166.37|165.47|80
1747691400000|2025-05-19 21:50:00|166.6|165.7|166.96|166.06|166.96|166.06|166.59|165.69|53
1747691700000|2025-05-19 21:55:00|166.95|166.05|167.09|166.19|167.18|166.28|166.95|166.05|114
1747692000000|2025-05-19 22:00:00|167.11|166.21|166.53|165.63|167.11|166.21|166.52|165.62|192
1747692300000|2025-05-19 22:05:00|166.52|165.62|166.79|165.89|166.89|165.99|166.5|165.6|158
1747692600000|2025-05-19 22:10:00|166.8|165.9|166.55|165.65|166.89|165.99|166.54|165.64|116
1747692900000|2025-05-19 22:15:00|166.54|165.64|166.14|165.24|166.56|165.66|166.09|165.19|126
1747693200000|2025-05-19 22:20:00|166.13|165.23|166.04|165.14|166.17|165.27|165.92|165.02|113
1747693500000|2025-05-19 22:25:00|166.05|165.15|165.68|164.78|166.06|165.16|165.63|164.73|138
1747693800000|2025-05-19 22:30:00|165.69|164.79|166.09|165.19|166.24|165.34|165.69|164.79|173
1747694100000|2025-05-19 22:35:00|166.1|165.2|166.01|165.11|166.22|165.32|165.98|165.08|119
1747694400000|2025-05-19 22:40:00|166.02|165.12|166.27|165.37|166.29|165.39|165.99|165.09|54
1747694700000|2025-05-19 22:45:00|166.26|165.36|166.36|165.46|166.48|165.58|166.23|165.33|77
1747695000000|2025-05-19 22:50:00|166.37|165.47|166.29|165.39|166.37|165.47|166.23|165.33|45
1747695300000|2025-05-19 22:55:00|166.31|165.41|166.27|165.37|166.34|165.44|166.23|165.33|38
1747695600000|2025-05-19 23:00:00|166.26|165.36|166.64|165.74|166.64|165.74|166.2|165.3|60
1747695900000|2025-05-19 23:05:00|166.65|165.75|166.96|166.06|167|166.1|166.64|165.74|82
1747696200000|2025-05-19 23:10:00|166.97|166.07|166.84|165.94|167.07|166.17|166.81|165.91|55
1747696500000|2025-05-19 23:15:00|166.83|165.93|166.82|165.92|166.92|166.02|166.81|165.91|51
1747696800000|2025-05-19 23:20:00|166.83|165.93|166.87|165.97|166.89|165.99|166.81|165.91|46
1747697100000|2025-05-19 23:25:00|166.86|165.96|166.78|165.88|166.9|166|166.77|165.87|80
1747697400000|2025-05-19 23:30:00|166.79|165.89|167.12|166.22|167.19|166.29|166.7|165.8|180
1747697700000|2025-05-19 23:35:00|167.09|166.19|167.25|166.35|167.26|166.36|166.96|166.06|197
1747698000000|2025-05-19 23:40:00|167.26|166.36|167.33|166.43|167.38|166.48|167.18|166.28|332
1747698300000|2025-05-19 23:45:00|167.31|166.41|167.31|166.41|167.41|166.51|167.27|166.37|215
1747698600000|2025-05-19 23:50:00|167.3|166.4|167.25|166.35|167.45|166.55|167.24|166.34|175
1747698900000|2025-05-19 23:55:00|167.27|166.37|167.29|166.39|167.3|166.4|167.21|166.31|87
1747699200000|2025-05-20 00:00:00|167.3|166.4|167.53|166.63|167.54|166.64|167.25|166.35|112
1747699500000|2025-05-20 00:05:00|167.52|166.62|167.83|166.93|167.84|166.94|167.41|166.51|142
1747699800000|2025-05-20 00:10:00|167.82|166.92|168.29|167.39|168.33|167.43|167.72|166.82|178
1747700100000|2025-05-20 00:15:00|168.3|167.4|169.76|168.86|169.76|168.86|168.29|167.39|464
1747700400000|2025-05-20 00:20:00|169.74|168.84|168.47|167.57|169.76|168.86|168.46|167.56|562
1747700700000|2025-05-20 00:25:00|168.48|167.58|168.04|167.14|169.41|168.51|167.99|167.09|497
1747701000000|2025-05-20 00:30:00|168.06|167.16|167.92|167.02|168.32|167.42|167.82|166.92|683
1747701300000|2025-05-20 00:35:00|167.94|167.04|168.63|167.73|168.93|168.03|167.94|167.04|485
1747701600000|2025-05-20 00:40:00|168.65|167.75|167.88|166.98|168.66|167.76|167.79|166.89|417
1747701900000|2025-05-20 00:45:00|167.89|166.99|167.5|166.6|168.1|167.2|167.46|166.56|380
1747702200000|2025-05-20 00:50:00|167.49|166.59|167.66|166.76|167.79|166.89|167.42|166.52|208
1747702500000|2025-05-20 00:55:00|167.64|166.74|167.54|166.64|167.79|166.89|167.26|166.36|244
1747702800000|2025-05-20 01:00:00|167.52|166.62|168.41|167.51|168.42|167.52|167.37|166.47|400
1747703100000|2025-05-20 01:05:00|168.4|167.5|168.34|167.44|168.7|167.8|168.1|167.2|314
1747703400000|2025-05-20 01:10:00|168.36|167.46|168.19|167.29|168.4|167.5|168.11|167.21|234
1747703700000|2025-05-20 01:15:00|168.2|167.3|168.19|167.29|168.37|167.47|167.86|166.96|343
1747704000000|2025-05-20 01:20:00|168.2|167.3|168.92|168.02|168.98|168.08|168.11|167.21|346
1747704300000|2025-05-20 01:25:00|168.91|168.01|168.83|167.93|168.92|168.02|168.63|167.73|246
1747704600000|2025-05-20 01:30:00|168.84|167.94|169.51|168.61|169.68|168.78|168.77|167.87|361
1747704900000|2025-05-20 01:35:00|169.54|168.64|170.5|169.6|170.52|169.62|169.45|168.55|393
1747705200000|2025-05-20 01:40:00|170.49|169.59|170.23|169.33|170.76|169.86|169.81|168.91|413
1747705500000|2025-05-20 01:45:00|170.22|169.32|169.68|168.78|170.43|169.53|169.66|168.76|410
1747705800000|2025-05-20 01:50:00|169.69|168.79|170.63|169.73|170.68|169.78|169.66|168.76|254
1747706100000|2025-05-20 01:55:00|170.62|169.72|170.37|169.47|171.01|170.11|170.37|169.47|305
1747706400000|2025-05-20 02:00:00|170.38|169.48|171.51|170.61|171.57|170.67|170.38|169.48|350
1747706700000|2025-05-20 02:05:00|171.52|170.62|171.55|170.65|171.79|170.89|171.18|170.28|498
1747707000000|2025-05-20 02:10:00|171.56|170.66|171.95|171.05|171.96|171.06|171.48|170.58|354
1747707300000|2025-05-20 02:15:00|171.96|171.06|173.19|172.29|173.21|172.31|171.93|171.03|360
1747707600000|2025-05-20 02:20:00|173.2|172.3|173.3|172.4|173.44|172.54|172.8|171.9|389
1747707900000|2025-05-20 02:25:00|173.31|172.41|171.96|171.06|173.39|172.49|171.95|171.05|657
1747708200000|2025-05-20 02:30:00|171.97|171.07|172.38|171.48|172.51|171.61|171.72|170.82|444
1747708500000|2025-05-20 02:35:00|172.36|171.46|171.94|171.04|172.52|171.62|171.82|170.92|416
1747708800000|2025-05-20 02:40:00|171.95|171.05|171.39|170.49|172.39|171.49|171.38|170.48|364
1747709100000|2025-05-20 02:45:00|171.37|170.47|170.91|170.01|171.42|170.52|170.77|169.87|469
1747709400000|2025-05-20 02:50:00|170.9|170|170.92|170.02|171.28|170.38|170.85|169.95|238
1747709700000|2025-05-20 02:55:00|170.91|170.01|171.01|170.11|171.1|170.2|170.8|169.9|226
1747710000000|2025-05-20 03:00:00|171.02|170.12|170.62|169.72|171.2|170.3|170.31|169.41|327
1747710300000|2025-05-20 03:05:00|170.63|169.73|170.24|169.34|170.93|170.03|170.03|169.13|328
1747710600000|2025-05-20 03:10:00|170.2|169.3|169.94|169.04|170.36|169.46|169.91|169.01|297
1747710900000|2025-05-20 03:15:00|169.96|169.06|169.84|168.94|170.17|169.27|169.63|168.73|212
1747711200000|2025-05-20 03:20:00|169.92|169.02|170.01|169.11|170.21|169.31|169.7|168.8|253
1747711500000|2025-05-20 03:25:00|170.02|169.12|170.24|169.34|170.5|169.6|170.02|169.12|236
1747711800000|2025-05-20 03:30:00|170.23|169.33|169.19|168.29|170.25|169.35|169.11|168.21|279
1747712100000|2025-05-20 03:35:00|169.18|168.28|169.35|168.45|169.4|168.5|169.15|168.25|167
1747712400000|2025-05-20 03:40:00|169.34|168.44|169.11|168.21|169.44|168.54|169.05|168.15|147
1747712700000|2025-05-20 03:45:00|169.1|168.2|168.9|168|169.21|168.31|168.77|167.87|150
1747713000000|2025-05-20 03:50:00|168.91|168.01|169.3|168.4|169.3|168.4|168.91|168.01|86
1747713300000|2025-05-20 03:55:00|169.31|168.41|169.59|168.69|169.67|168.77|169.3|168.4|73
1747713600000|2025-05-20 04:00:00|169.6|168.7|169.36|168.46|169.85|168.95|169.34|168.44|140
1747713900000|2025-05-20 04:05:00|169.37|168.47|168.98|168.08|169.37|168.47|168.93|168.03|141
1747714200000|2025-05-20 04:10:00|168.99|168.09|169.28|168.38|169.29|168.39|168.93|168.03|121
1747714500000|2025-05-20 04:15:00|169.27|168.37|169.29|168.39|169.42|168.52|169.09|168.19|138
1747714800000|2025-05-20 04:20:00|169.28|168.38|169.43|168.53|169.57|168.67|169.13|168.23|179
1747715100000|2025-05-20 04:25:00|169.42|168.52|169.36|168.46|169.56|168.66|169.3|168.4|95
1747715400000|2025-05-20 04:30:00|169.35|168.45|169.57|168.67|169.57|168.67|169.28|168.38|131
1747715700000|2025-05-20 04:35:00|169.6|168.7|169.9|169|169.91|169.01|169.59|168.69|94
1747716000000|2025-05-20 04:40:00|169.91|169.01|169.79|168.89|169.96|169.06|169.79|168.89|45
1747716300000|2025-05-20 04:45:00|169.78|168.88|170.31|169.41|170.41|169.51|169.75|168.85|162
1747716600000|2025-05-20 04:50:00|170.29|169.39|170.68|169.78|170.77|169.87|170.17|169.27|122
1747716900000|2025-05-20 04:55:00|170.66|169.76|170.46|169.56|171.06|170.16|170.37|169.47|151
1747717200000|2025-05-20 05:00:00|170.48|169.58|170.45|169.55|170.75|169.85|170.41|169.51|178
1747717500000|2025-05-20 05:05:00|170.44|169.54|170.71|169.81|170.71|169.81|170.38|169.48|85
1747717800000|2025-05-20 05:10:00|170.72|169.82|170.75|169.85|171.09|170.19|170.71|169.81|106
1747718100000|2025-05-20 05:15:00|170.76|169.86|170.99|170.09|171.04|170.14|170.76|169.86|79
1747718400000|2025-05-20 05:20:00|171|170.1|170.68|169.78|171.01|170.11|170.5|169.6|74
1747718700000|2025-05-20 05:25:00|170.65|169.75|170.54|169.64|170.82|169.92|170.54|169.64|118
1747719000000|2025-05-20 05:30:00|170.53|169.63|170.15|169.25|170.59|169.69|170.07|169.17|108
1747719300000|2025-05-20 05:35:00|170.16|169.26|170.32|169.42|170.33|169.43|170.04|169.14|111
1747719600000|2025-05-20 05:40:00|170.33|169.43|170.04|169.14|170.35|169.45|170|169.1|111
1747719900000|2025-05-20 05:45:00|170.02|169.12|169.99|169.09|170.07|169.17|169.86|168.96|80
1747720200000|2025-05-20 05:50:00|169.98|169.08|170.13|169.23|170.22|169.32|169.96|169.06|68
1747720500000|2025-05-20 05:55:00|170.11|169.21|169.72|168.82|170.12|169.22|169.71|168.81|82
1747720800000|2025-05-20 06:00:00|169.69|168.79|169.68|168.78|170.03|169.13|169.66|168.76|129
1747721100000|2025-05-20 06:05:00|169.66|168.76|169.08|168.18|169.66|168.76|168.93|168.03|234
1747721400000|2025-05-20 06:10:00|169.11|168.21|168.85|167.95|169.11|168.21|168.84|167.94|187
1747721700000|2025-05-20 06:15:00|168.84|167.94|169.01|168.11|169.23|168.33|168.7|167.8|147
1747722000000|2025-05-20 06:20:00|169|168.1|169.06|168.16|169.12|168.22|168.65|167.75|248
1747722300000|2025-05-20 06:25:00|169.05|168.15|168.58|167.68|169.05|168.15|168.28|167.38|254
1747722600000|2025-05-20 06:30:00|168.57|167.67|168.61|167.71|168.83|167.93|168.33|167.43|297
1747722900000|2025-05-20 06:35:00|168.62|167.72|168.9|168|168.92|168.02|168.62|167.72|167
1747723200000|2025-05-20 06:40:00|168.91|168.01|168.84|167.94|168.91|168.01|168.65|167.75|194
1747723500000|2025-05-20 06:45:00|168.82|167.92|169.09|168.19|169.2|168.3|168.75|167.85|250
1747723800000|2025-05-20 06:50:00|169.08|168.18|168.96|168.06|169.16|168.26|168.91|168.01|233
1747724100000|2025-05-20 06:55:00|168.97|168.07|168.8|167.9|169.06|168.16|168.77|167.87|195
1747724400000|2025-05-20 07:00:00|168.79|167.89|168.52|167.62|168.89|167.99|168.42|167.52|308
1747724700000|2025-05-20 07:05:00|168.53|167.63|168.59|167.69|168.76|167.86|167.93|167.03|492
1747725000000|2025-05-20 07:10:00|168.58|167.68|168.75|167.85|168.88|167.98|168.56|167.66|299
1747725300000|2025-05-20 07:15:00|168.76|167.86|168.32|167.42|168.82|167.92|168.13|167.23|243
1747725600000|2025-05-20 07:20:00|168.31|167.41|168.4|167.5|168.43|167.53|168.13|167.23|250
1747725900000|2025-05-20 07:25:00|168.39|167.49|168.44|167.54|168.58|167.68|168.31|167.41|151
1747726200000|2025-05-20 07:30:00|168.47|167.57|168.3|167.4|168.64|167.74|168.25|167.35|257
1747726500000|2025-05-20 07:35:00|168.29|167.39|167.85|166.95|168.3|167.4|167.82|166.92|219
1747726800000|2025-05-20 07:40:00|167.86|166.96|167.99|167.09|168.08|167.18|167.78|166.88|163
1747727100000|2025-05-20 07:45:00|167.97|167.07|167.77|166.87|167.98|167.08|167.6|166.7|248
1747727400000|2025-05-20 07:50:00|167.78|166.88|167.94|167.04|168.1|167.2|167.78|166.88|177
1747727700000|2025-05-20 07:55:00|167.93|167.03|167.81|166.91|168.07|167.17|167.76|166.86|148
1747728000000|2025-05-20 08:00:00|167.8|166.9|168.25|167.35|168.34|167.44|167.71|166.81|206
1747728300000|2025-05-20 08:05:00|168.26|167.36|168.01|167.11|168.43|167.53|168|167.1|175
1747728600000|2025-05-20 08:10:00|168.02|167.12|166.93|166.03|168.16|167.26|166.78|165.88|224
1747728900000|2025-05-20 08:15:00|166.94|166.04|167.21|166.31|167.23|166.33|166.77|165.87|272
1747729200000|2025-05-20 08:20:00|167.19|166.29|167.36|166.46|167.41|166.51|166.99|166.09|188
1747729500000|2025-05-20 08:25:00|167.34|166.44|167.1|166.2|167.34|166.44|167.04|166.14|123
1747729800000|2025-05-20 08:30:00|167.11|166.21|167.46|166.56|167.63|166.73|167|166.1|189
1747730100000|2025-05-20 08:35:00|167.44|166.54|167.22|166.32|167.54|166.64|167.07|166.17|204
1747730400000|2025-05-20 08:40:00|167.21|166.31|167.87|166.97|167.89|166.99|167.16|166.26|117
1747730700000|2025-05-20 08:45:00|167.88|166.98|168.05|167.15|168.14|167.24|167.88|166.98|128
1747731000000|2025-05-20 08:50:00|168.07|167.17|167.74|166.84|168.07|167.17|167.72|166.82|115
1747731300000|2025-05-20 08:55:00|167.75|166.85|168.18|167.28|168.19|167.29|167.74|166.84|112
1747731600000|2025-05-20 09:00:00|168.19|167.29|168.31|167.41|168.57|167.67|168.02|167.12|232
1747731900000|2025-05-20 09:05:00|168.33|167.43|168.37|167.47|168.53|167.63|168.26|167.36|175
1747732200000|2025-05-20 09:10:00|168.36|167.46|168.09|167.19|168.36|167.46|168.07|167.17|126
1747732500000|2025-05-20 09:15:00|168.12|167.22|167.95|167.05|168.29|167.39|167.93|167.03|127
1747732800000|2025-05-20 09:20:00|167.96|167.06|168.06|167.16|168.13|167.23|167.76|166.86|123
1747733100000|2025-05-20 09:25:00|168.05|167.15|167.94|167.04|168.06|167.16|167.78|166.88|139
1747733400000|2025-05-20 09:30:00|167.95|167.05|168.09|167.19|168.2|167.3|167.88|166.98|196
1747733700000|2025-05-20 09:35:00|168.1|167.2|168.32|167.42|168.42|167.52|168.07|167.17|205
1747734000000|2025-05-20 09:40:00|168.33|167.43|168.18|167.28|168.34|167.44|168.15|167.25|174
1747734300000|2025-05-20 09:45:00|168.16|167.26|168.04|167.14|168.18|167.28|168.03|167.13|90
1747734600000|2025-05-20 09:50:00|168.03|167.13|167.82|166.92|168.18|167.28|167.78|166.88|97
1747734900000|2025-05-20 09:55:00|167.83|166.93|167.74|166.84|167.83|166.93|167.6|166.7|63
1747735200000|2025-05-20 10:00:00|167.76|166.86|167.75|166.85|167.86|166.96|167.66|166.76|173
1747735500000|2025-05-20 10:05:00|167.76|166.86|167.93|167.03|167.97|167.07|167.45|166.55|182
1747735800000|2025-05-20 10:10:00|167.92|167.02|167.73|166.83|167.92|167.02|167.05|166.15|223
1747736100000|2025-05-20 10:15:00|167.74|166.84|167.32|166.42|168.13|167.23|167.31|166.41|326
1747736400000|2025-05-20 10:20:00|167.31|166.41|167.39|166.49|167.45|166.55|166.96|166.06|218
1747736700000|2025-05-20 10:25:00|167.38|166.48|167.36|166.46|167.44|166.54|167.07|166.17|148
1747737000000|2025-05-20 10:30:00|167.35|166.45|167.24|166.34|167.36|166.46|166.97|166.07|160
1747737300000|2025-05-20 10:35:00|167.23|166.33|166.91|166.01|167.24|166.34|166.91|166.01|119
1747737600000|2025-05-20 10:40:00|166.9|166|167.12|166.22|167.12|166.22|166.77|165.87|126
1747737900000|2025-05-20 10:45:00|167.13|166.23|166.77|165.87|167.18|166.28|166.15|165.25|213
1747738200000|2025-05-20 10:50:00|166.76|165.86|166.7|165.8|166.82|165.92|166.66|165.76|130
1747738500000|2025-05-20 10:55:00|166.68|165.78|166.85|165.95|166.92|166.02|166.45|165.55|144
1747738800000|2025-05-20 11:00:00|166.87|165.97|166.46|165.56|167.01|166.11|166.41|165.51|192
1747739100000|2025-05-20 11:05:00|166.47|165.57|166.06|165.16|166.56|165.66|166.06|165.16|130
1747739400000|2025-05-20 11:10:00|166.07|165.17|166.15|165.25|166.41|165.51|166.05|165.15|174
1747739700000|2025-05-20 11:15:00|166.16|165.26|165.89|164.99|166.26|165.36|165.88|164.98|254
1747740000000|2025-05-20 11:20:00|165.88|164.98|165.82|164.92|165.95|165.05|165.74|164.84|151
1747740300000|2025-05-20 11:25:00|165.81|164.91|166.54|165.64|166.59|165.69|165.8|164.9|151
1747740600000|2025-05-20 11:30:00|166.55|165.65|166.98|166.08|167.13|166.23|166.55|165.65|171
1747740900000|2025-05-20 11:35:00|166.97|166.07|167.06|166.16|167.09|166.19|166.85|165.95|150
1747741200000|2025-05-20 11:40:00|167.05|166.15|167.12|166.22|167.22|166.32|167|166.1|136
1747741500000|2025-05-20 11:45:00|167.13|166.23|166.94|166.04|167.15|166.25|166.78|165.88|125
1747741800000|2025-05-20 11:50:00|166.92|166.02|166.82|165.92|166.92|166.02|166.65|165.75|159
1747742100000|2025-05-20 11:55:00|166.81|165.91|166.92|166.02|167|166.1|166.67|165.77|79
1747742400000|2025-05-20 12:00:00|166.89|165.99|166.49|165.59|166.94|166.04|166.42|165.52|122
1747742700000|2025-05-20 12:05:00|166.51|165.61|166.64|165.74|166.76|165.86|166.35|165.45|101
1747743000000|2025-05-20 12:10:00|166.62|165.72|166.73|165.83|166.8|165.9|166.51|165.61|154
1747743300000|2025-05-20 12:15:00|166.74|165.84|166.46|165.56|166.92|166.02|166.41|165.51|133
1747743600000|2025-05-20 12:20:00|166.47|165.57|166.07|165.17|166.49|165.59|166.06|165.16|125
1747743900000|2025-05-20 12:25:00|166.08|165.18|166.14|165.24|166.27|165.37|166.05|165.15|73
1747744200000|2025-05-20 12:30:00|166.15|165.25|165.98|165.08|166.27|165.37|165.96|165.06|113
1747744500000|2025-05-20 12:35:00|165.97|165.07|165.77|164.87|166.09|165.19|165.7|164.8|150
1747744800000|2025-05-20 12:40:00|165.8|164.9|166.11|165.21|166.11|165.21|165.69|164.79|145
1747745100000|2025-05-20 12:45:00|166.09|165.19|166.04|165.14|166.16|165.26|165.94|165.04|167
1747745400000|2025-05-20 12:50:00|166.02|165.12|166.45|165.55|166.57|165.67|165.92|165.02|148
1747745700000|2025-05-20 12:55:00|166.44|165.54|166.49|165.59|166.53|165.63|166.19|165.29|134
1747746000000|2025-05-20 13:00:00|166.5|165.6|166.88|165.98|166.96|166.06|166.48|165.58|155
1747746300000|2025-05-20 13:05:00|166.87|165.97|166.56|165.66|166.87|165.97|166.5|165.6|130
1747746600000|2025-05-20 13:10:00|166.57|165.67|166.33|165.43|166.84|165.94|166.33|165.43|156
1747746900000|2025-05-20 13:15:00|166.32|165.42|166.39|165.49|166.6|165.7|166.29|165.39|152
1747747200000|2025-05-20 13:20:00|166.38|165.48|166.65|165.75|166.86|165.96|166.32|165.42|215
1747747500000|2025-05-20 13:25:00|166.6|165.7|166.59|165.69|166.85|165.95|166.46|165.56|149
1747747800000|2025-05-20 13:30:00|166.6|165.7|166.57|165.67|166.73|165.83|166.26|165.36|312
1747748100000|2025-05-20 13:35:00|166.54|165.64|166.53|165.63|166.55|165.65|165.72|164.82|373
1747748400000|2025-05-20 13:40:00|166.55|165.65|165.96|165.06|166.57|165.67|165.91|165.01|354
1747748700000|2025-05-20 13:45:00|165.98|165.08|165.55|164.65|166.16|165.26|165.49|164.59|434
1747749000000|2025-05-20 13:50:00|165.54|164.64|166.29|165.39|166.3|165.4|165.33|164.43|387
1747749300000|2025-05-20 13:55:00|166.3|165.4|165.8|164.9|166.31|165.41|165.73|164.83|311
1747749600000|2025-05-20 14:00:00|165.79|164.89|165.6|164.7|165.8|164.9|165.04|164.14|350
1747749900000|2025-05-20 14:05:00|165.59|164.69|165.26|164.36|165.8|164.9|165.17|164.27|395
1747750200000|2025-05-20 14:10:00|165.24|164.34|165.15|164.25|165.54|164.64|165.05|164.15|313
1747750500000|2025-05-20 14:15:00|165.16|164.26|165.93|165.03|165.95|165.05|165.02|164.12|265
1747750800000|2025-05-20 14:20:00|165.95|165.05|166.56|165.66|166.77|165.87|165.94|165.04|273
1747751100000|2025-05-20 14:25:00|166.55|165.65|166.07|165.17|166.55|165.65|166.03|165.13|191
1747751400000|2025-05-20 14:30:00|166.08|165.18|166.15|165.25|166.67|165.77|166.01|165.11|329
1747751700000|2025-05-20 14:35:00|166.12|165.22|166.44|165.54|166.47|165.57|165.89|164.99|221
1747752000000|2025-05-20 14:40:00|166.45|165.55|166.64|165.74|166.67|165.77|166.33|165.43|189
1747752300000|2025-05-20 14:45:00|166.66|165.76|166.84|165.94|167.1|166.2|166.65|165.75|281
1747752600000|2025-05-20 14:50:00|166.86|165.96|166.43|165.53|166.86|165.96|166.09|165.19|150
1747752900000|2025-05-20 14:55:00|166.44|165.54|166.09|165.19|166.65|165.75|166.09|165.19|129
1747753200000|2025-05-20 15:00:00|166.08|165.18|166.33|165.43|166.53|165.63|166.04|165.14|189
1747753500000|2025-05-20 15:05:00|166.32|165.42|166.63|165.73|166.73|165.83|166.2|165.3|290
1747753800000|2025-05-20 15:10:00|166.62|165.72|166.56|165.66|166.64|165.74|166.45|165.55|200
1747754100000|2025-05-20 15:15:00|166.55|165.65|166.73|165.83|166.84|165.94|166.49|165.59|207
1747754400000|2025-05-20 15:20:00|166.74|165.84|166.39|165.49|166.78|165.88|166.23|165.33|227
1747754700000|2025-05-20 15:25:00|166.4|165.5|167.12|166.22|167.12|166.22|166.36|165.46|194
1747755000000|2025-05-20 15:30:00|167.13|166.23|167.56|166.66|167.59|166.69|167.12|166.22|232
1747755300000|2025-05-20 15:35:00|167.57|166.67|167.34|166.44|167.75|166.85|167.34|166.44|284
1747755600000|2025-05-20 15:40:00|167.37|166.47|166.98|166.08|167.45|166.55|166.93|166.03|253
1747755900000|2025-05-20 15:45:00|166.99|166.09|167.01|166.11|167.1|166.2|166.78|165.88|293
1747756200000|2025-05-20 15:50:00|167.02|166.12|166.86|165.96|167.12|166.22|166.83|165.93|218
1747756500000|2025-05-20 15:55:00|166.89|165.99|167.11|166.21|167.4|166.5|166.89|165.99|140
1747756800000|2025-05-20 16:00:00|167.09|166.19|167.61|166.71|167.61|166.71|166.92|166.02|158
1747757100000|2025-05-20 16:05:00|167.6|166.7|166.93|166.03|167.61|166.71|166.78|165.88|186
1747757400000|2025-05-20 16:10:00|166.92|166.02|166.45|165.55|166.98|166.08|166.39|165.49|238
1747757700000|2025-05-20 16:15:00|166.44|165.54|166.65|165.75|166.76|165.86|166.35|165.45|240
1747758000000|2025-05-20 16:20:00|166.66|165.76|166.43|165.53|167.11|166.21|166.43|165.53|285
1747758300000|2025-05-20 16:25:00|166.42|165.52|166.26|165.36|166.54|165.64|166.26|165.36|228
1747758600000|2025-05-20 16:30:00|166.23|165.33|166.28|165.38|166.34|165.44|166.12|165.22|219
1747758900000|2025-05-20 16:35:00|166.29|165.39|166.49|165.59|166.5|165.6|166.21|165.31|136
1747759200000|2025-05-20 16:40:00|166.48|165.58|166.35|165.45|166.76|165.86|166.23|165.33|166
1747759500000|2025-05-20 16:45:00|166.36|165.46|166.24|165.34|166.53|165.63|166.23|165.33|213
1747759800000|2025-05-20 16:50:00|166.25|165.35|166.06|165.16|166.35|165.45|166.06|165.16|143
1747760100000|2025-05-20 16:55:00|166.08|165.18|165.99|165.09|166.16|165.26|165.8|164.9|133
1747760400000|2025-05-20 17:00:00|166.01|165.11|166.59|165.69|166.59|165.69|165.9|165|189
1747760700000|2025-05-20 17:05:00|166.6|165.7|167.25|166.35|167.33|166.43|166.54|165.64|269
1747761000000|2025-05-20 17:10:00|167.26|166.36|167.47|166.57|167.64|166.74|167.26|166.36|320
1747761300000|2025-05-20 17:15:00|167.46|166.56|167.42|166.52|167.72|166.82|167.22|166.32|340
1747761600000|2025-05-20 17:20:00|167.4|166.5|167.44|166.54|167.73|166.83|167.33|166.43|205
1747761900000|2025-05-20 17:25:00|167.43|166.53|167.71|166.81|167.79|166.89|167.41|166.51|167
1747762200000|2025-05-20 17:30:00|167.74|166.84|167.52|166.62|167.93|167.03|167.49|166.59|253
1747762500000|2025-05-20 17:35:00|167.54|166.64|167.52|166.62|167.88|166.98|167.48|166.58|197
1747762800000|2025-05-20 17:40:00|167.51|166.61|168.13|167.23|168.13|167.23|167.5|166.6|121
1747763100000|2025-05-20 17:45:00|168.12|167.22|168.3|167.4|168.37|167.47|168.09|167.19|235
1747763400000|2025-05-20 17:50:00|168.31|167.41|168.53|167.63|168.67|167.77|168.29|167.39|283
1747763700000|2025-05-20 17:55:00|168.55|167.65|168.38|167.48|168.56|167.66|168.29|167.39|153
1747764000000|2025-05-20 18:00:00|168.35|167.45|168.21|167.31|168.39|167.49|167.84|166.94|264
1747764300000|2025-05-20 18:05:00|168.2|167.3|167.87|166.97|168.27|167.37|167.83|166.93|212
1747764600000|2025-05-20 18:10:00|167.88|166.98|168.09|167.19|168.29|167.39|167.88|166.98|224
1747764900000|2025-05-20 18:15:00|168.11|167.21|167.56|166.66|168.15|167.25|167.31|166.41|306
1747765200000|2025-05-20 18:20:00|167.54|166.64|166.69|165.79|167.58|166.68|166.66|165.76|199
1747765500000|2025-05-20 18:25:00|166.71|165.81|166.46|165.56|167.03|166.13|166.29|165.39|143
1747765800000|2025-05-20 18:30:00|166.45|165.55|166.74|165.84|166.75|165.85|166.09|165.19|309
1747766100000|2025-05-20 18:35:00|166.75|165.85|166.96|166.06|167.06|166.16|166.75|165.85|208
1747766400000|2025-05-20 18:40:00|166.94|166.04|166.61|165.71|166.94|166.04|166.4|165.5|220
1747766700000|2025-05-20 18:45:00|166.6|165.7|165.78|164.88|166.65|165.75|165.74|164.84|348
1747767000000|2025-05-20 18:50:00|165.77|164.87|165.65|164.75|165.96|165.06|165.39|164.49|366
1747767300000|2025-05-20 18:55:00|165.64|164.74|165.39|164.49|165.64|164.74|165.09|164.19|367
1747767600000|2025-05-20 19:00:00|165.38|164.48|165.26|164.36|165.47|164.57|165.08|164.18|368
1747767900000|2025-05-20 19:05:00|165.27|164.37|166.08|165.18|166.08|165.18|165.27|164.37|255
1747768200000|2025-05-20 19:10:00|166.11|165.21|166.19|165.29|166.19|165.29|165.88|164.98|202
1747768500000|2025-05-20 19:15:00|166.2|165.3|166.64|165.74|166.71|165.81|165.98|165.08|261
1747768800000|2025-05-20 19:20:00|166.63|165.73|166.99|166.09|167.05|166.15|166.63|165.73|220
1747769100000|2025-05-20 19:25:00|167|166.1|167.3|166.4|167.32|166.42|166.93|166.03|167
1747769400000|2025-05-20 19:30:00|167.28|166.38|167.67|166.77|167.69|166.79|167.25|166.35|126
1747769700000|2025-05-20 19:35:00|167.68|166.78|167.39|166.49|167.71|166.81|167.33|166.43|192
1747770000000|2025-05-20 19:40:00|167.4|166.5|167.46|166.56|167.74|166.84|167.39|166.49|196
1747770300000|2025-05-20 19:45:00|167.48|166.58|168.3|167.4|168.3|167.4|167.46|166.56|318
1747770600000|2025-05-20 19:50:00|168.27|167.37|168.52|167.62|168.65|167.75|168.25|167.35|412
1747770900000|2025-05-20 19:55:00|168.49|167.59|168.63|167.73|169.47|168.57|168.49|167.59|488
1747771200000|2025-05-20 20:00:00|168.64|167.74|168.06|167.16|168.72|167.82|167.61|166.71|401
1747771500000|2025-05-20 20:05:00|168.07|167.17|168.12|167.22|168.25|167.35|167.83|166.93|341
1747771800000|2025-05-20 20:10:00|168.15|167.25|167.89|166.99|168.47|167.57|167.89|166.99|278
1747772100000|2025-05-20 20:15:00|167.9|167|168.23|167.33|168.28|167.38|167.4|166.5|300
1747772400000|2025-05-20 20:20:00|168.24|167.34|168.19|167.29|168.41|167.51|168.19|167.29|252
1747772700000|2025-05-20 20:25:00|168.17|167.27|168.27|167.37|168.36|167.46|168.02|167.12|214
1747773000000|2025-05-20 20:30:00|168.26|167.36|168.43|167.53|168.44|167.54|168.22|167.32|188
1747773300000|2025-05-20 20:35:00|168.44|167.54|168.47|167.57|169.16|168.26|168.27|167.37|310
1747773600000|2025-05-20 20:40:00|168.46|167.56|168.46|167.56|168.61|167.71|168.26|167.36|171
1747773900000|2025-05-20 20:45:00|168.48|167.58|169.47|168.57|169.59|168.69|168.48|167.58|358
1747774200000|2025-05-20 20:50:00|169.48|168.58|168.98|168.08|169.59|168.69|168.91|168.01|324
1747774500000|2025-05-20 20:55:00|168.97|168.07|168.92|168.02|169.03|168.13|168.77|167.87|129
1747774800000|2025-05-20 21:00:00|168.96|168.06|169.68|168.78|169.7|168.8|168.77|167.87|248
1747775100000|2025-05-20 21:05:00|169.67|168.77|169.71|168.81|169.72|168.82|169.29|168.39|156
1747775400000|2025-05-20 21:10:00|169.7|168.8|168.37|167.47|169.71|168.81|168.31|167.41|395
1747775700000|2025-05-20 21:15:00|168.38|167.48|168.55|167.65|168.83|167.93|168.38|167.48|239
1747776000000|2025-05-20 21:20:00|168.6|167.7|168.87|167.97|168.94|168.04|168.38|167.48|168
1747776300000|2025-05-20 21:25:00|168.86|167.96|167.88|166.98|168.9|168|167.88|166.98|194
1747776600000|2025-05-20 21:30:00|167.85|166.95|168.24|167.34|168.24|167.34|167.42|166.52|295
1747776900000|2025-05-20 21:35:00|168.25|167.35|168.19|167.29|168.41|167.51|167.97|167.07|269
1747777200000|2025-05-20 21:40:00|168.2|167.3|168.28|167.38|168.3|167.4|167.99|167.09|133
1747777500000|2025-05-20 21:45:00|168.29|167.39|168.61|167.71|168.61|167.71|168.25|167.35|77
1747777800000|2025-05-20 21:50:00|168.62|167.72|168.71|167.81|168.73|167.83|168.47|167.57|107
1747778100000|2025-05-20 21:55:00|168.72|167.82|168.54|167.64|168.93|168.03|168.4|167.5|119
1747778400000|2025-05-20 22:00:00|168.55|167.65|168.19|167.29|168.91|168.01|168.18|167.28|182
1747778700000|2025-05-20 22:05:00|168.18|167.28|167.81|166.91|168.18|167.28|167.73|166.83|286
1747779000000|2025-05-20 22:10:00|167.82|166.92|167.59|166.69|168.19|167.29|167.52|166.62|229
1747779300000|2025-05-20 22:15:00|167.58|166.68|167.25|166.35|167.61|166.71|167.07|166.17|206
1747779600000|2025-05-20 22:20:00|167.24|166.34|166.95|166.05|167.25|166.35|166.83|165.93|147
1747779900000|2025-05-20 22:25:00|166.94|166.04|167.38|166.48|167.39|166.49|166.89|165.99|283
1747780200000|2025-05-20 22:30:00|167.37|166.47|167.33|166.43|167.41|166.51|167.13|166.23|155
1747780500000|2025-05-20 22:35:00|167.32|166.42|167.22|166.32|167.32|166.42|166.94|166.04|211
1747780800000|2025-05-20 22:40:00|167.21|166.31|167.77|166.87|167.79|166.89|167.09|166.19|204
1747781100000|2025-05-20 22:45:00|167.78|166.88|167.83|166.93|167.86|166.96|167.67|166.77|143
1747781400000|2025-05-20 22:50:00|167.82|166.92|167.95|167.05|167.96|167.06|167.69|166.79|171
1747781700000|2025-05-20 22:55:00|167.96|167.06|168.19|167.29|168.2|167.3|167.91|167.01|134
1747782000000|2025-05-20 23:00:00|168.23|167.33|168.21|167.31|168.35|167.45|168.06|167.16|147
1747782300000|2025-05-20 23:05:00|168.22|167.32|168.61|167.71|168.71|167.81|168.22|167.32|175
1747782600000|2025-05-20 23:10:00|168.6|167.7|168.93|168.03|168.93|168.03|168.59|167.69|161
1747782900000|2025-05-20 23:15:00|168.92|168.02|169.47|168.57|169.52|168.62|168.9|168|114
1747783200000|2025-05-20 23:20:00|169.46|168.56|169.36|168.46|169.57|168.67|169.07|168.17|289
1747783500000|2025-05-20 23:25:00|169.34|168.44|169.3|168.4|169.57|168.67|169.24|168.34|197
1747783800000|2025-05-20 23:30:00|169.32|168.42|169.36|168.46|169.53|168.63|169.18|168.28|212
1747784100000|2025-05-20 23:35:00|169.39|168.49|168.78|167.88|169.42|168.52|168.6|167.7|178
1747784400000|2025-05-20 23:40:00|168.77|167.87|168.63|167.73|169.03|168.13|168.61|167.71|169
1747784700000|2025-05-20 23:45:00|168.64|167.74|169.11|168.21|169.11|168.21|168.35|167.45|175
1747785000000|2025-05-20 23:50:00|169.1|168.2|168.72|167.82|169.1|168.2|168.72|167.82|87
1747785300000|2025-05-20 23:55:00|168.74|167.84|169.06|168.16|169.09|168.19|168.73|167.83|94
1747785600000|2025-05-21 00:00:00|169.05|168.15|169.18|168.28|169.4|168.5|168.85|167.95|263
1747785900000|2025-05-21 00:05:00|169.15|168.25|168.94|168.04|169.29|168.39|168.71|167.81|408
1747786200000|2025-05-21 00:10:00|168.95|168.05|169.35|168.45|169.35|168.45|168.93|168.03|316
1747786500000|2025-05-21 00:15:00|169.34|168.44|168.6|167.7|169.54|168.64|168.55|167.65|336
1747786800000|2025-05-21 00:20:00|168.59|167.69|168.99|168.09|169|168.1|168.38|167.48|340
1747787100000|2025-05-21 00:25:00|169|168.1|168.73|167.83|169.02|168.12|168.64|167.74|262
1747787400000|2025-05-21 00:30:00|168.72|167.82|168.83|167.93|169.31|168.41|168.66|167.76|360
1747787700000|2025-05-21 00:35:00|168.84|167.94|168.26|167.36|168.84|167.94|168.06|167.16|338
1747788000000|2025-05-21 00:40:00|168.25|167.35|168.37|167.47|168.52|167.62|168.11|167.21|264
1747788300000|2025-05-21 00:45:00|168.36|167.46|168.73|167.83|169|168.1|168.27|167.37|342
1747788600000|2025-05-21 00:50:00|168.74|167.84|168.55|167.65|168.8|167.9|168.35|167.45|220
1747788900000|2025-05-21 00:55:00|168.53|167.63|168.53|167.63|168.55|167.65|168.35|167.45|186
1747789200000|2025-05-21 01:00:00|168.54|167.64|168.47|167.57|168.63|167.73|168.31|167.41|382
1747789500000|2025-05-21 01:05:00|168.46|167.56|169.08|168.18|169.08|168.18|168.42|167.52|308
1747789800000|2025-05-21 01:10:00|169.14|168.24|169.04|168.14|169.45|168.55|169.02|168.12|218
1747790100000|2025-05-21 01:15:00|169.05|168.15|168.9|168|169.1|168.2|168.83|167.93|188
1747790400000|2025-05-21 01:20:00|168.89|167.99|168.53|167.63|169.12|168.22|168.5|167.6|198
1747790700000|2025-05-21 01:25:00|168.55|167.65|168.76|167.86|168.79|167.89|168.39|167.49|95
1747791000000|2025-05-21 01:30:00|168.79|167.89|169.1|168.2|169.1|168.2|168.73|167.83|168
1747791300000|2025-05-21 01:35:00|169.11|168.21|169.14|168.24|169.57|168.67|169.06|168.16|194
1747791600000|2025-05-21 01:40:00|169.15|168.25|169.37|168.47|169.45|168.55|169.15|168.25|171
1747791900000|2025-05-21 01:45:00|169.39|168.49|169.4|168.5|169.42|168.52|169.19|168.29|139
1747792200000|2025-05-21 01:50:00|169.39|168.49|169.09|168.19|169.47|168.57|168.94|168.04|196
1747792500000|2025-05-21 01:55:00|169.07|168.17|168.84|167.94|169.15|168.25|168.69|167.79|125
1747792800000|2025-05-21 02:00:00|168.83|167.93|168.32|167.42|168.92|168.02|168.32|167.42|175
1747793100000|2025-05-21 02:05:00|168.33|167.43|167.7|166.8|168.35|167.45|167.32|166.42|252
1747793400000|2025-05-21 02:10:00|167.69|166.79|167.93|167.03|168.07|167.17|167.41|166.51|197
1747793700000|2025-05-21 02:15:00|167.94|167.04|167.39|166.49|168.17|167.27|167.34|166.44|218
1747794000000|2025-05-21 02:20:00|167.38|166.48|167.73|166.83|167.74|166.84|167.32|166.42|169
1747794300000|2025-05-21 02:25:00|167.72|166.82|167.92|167.02|167.92|167.02|167.7|166.8|124
1747794600000|2025-05-21 02:30:00|167.91|167.01|168.48|167.58|168.52|167.62|167.8|166.9|292
1747794900000|2025-05-21 02:35:00|168.47|167.57|169.2|168.3|169.29|168.39|168.46|167.56|348
1747795200000|2025-05-21 02:40:00|169.22|168.32|168.99|168.09|169.28|168.38|168.94|168.04|268
1747795500000|2025-05-21 02:45:00|169.03|168.13|169.05|168.15|169.31|168.41|168.97|168.07|324
1747795800000|2025-05-21 02:50:00|169.07|168.17|169.29|168.39|169.29|168.39|168.71|167.81|297
1747796100000|2025-05-21 02:55:00|169.28|168.38|169.22|168.32|169.3|168.4|169.17|168.27|156
1747796400000|2025-05-21 03:00:00|169.23|168.33|169.25|168.35|169.29|168.39|169.13|168.23|149
1747796700000|2025-05-21 03:05:00|169.24|168.34|169.52|168.62|169.52|168.62|169.16|168.26|160
1747797000000|2025-05-21 03:10:00|169.51|168.61|170.13|169.23|170.13|169.23|169.51|168.61|232
1747797300000|2025-05-21 03:15:00|170.15|169.25|169.93|169.03|170.29|169.39|169.79|168.89|206
1747797600000|2025-05-21 03:20:00|169.92|169.02|169.99|169.09|170.04|169.14|169.69|168.79|254
1747797900000|2025-05-21 03:25:00|169.97|169.07|170.41|169.51|170.41|169.51|169.92|169.02|107
1747798200000|2025-05-21 03:30:00|170.43|169.53|170.83|169.93|170.83|169.93|170.43|169.53|227
1747798500000|2025-05-21 03:35:00|170.86|169.96|170.66|169.76|170.86|169.96|170.56|169.66|219
1747798800000|2025-05-21 03:40:00|170.67|169.77|170.55|169.65|170.82|169.92|170.32|169.42|145
1747799100000|2025-05-21 03:45:00|170.54|169.64|171.02|170.12|171.35|170.45|170.54|169.64|171
1747799400000|2025-05-21 03:50:00|171.03|170.13|170.49|169.59|171.13|170.23|170.49|169.59|179
1747799700000|2025-05-21 03:55:00|170.5|169.6|170.45|169.55|170.55|169.65|170.34|169.44|151
1747800000000|2025-05-21 04:00:00|170.44|169.54|170.47|169.57|170.52|169.62|170.23|169.33|158
1747800300000|2025-05-21 04:05:00|170.45|169.55|170.96|170.06|171.26|170.36|170.45|169.55|246
1747800600000|2025-05-21 04:10:00|170.97|170.07|170.42|169.52|170.99|170.09|170.38|169.48|157
1747800900000|2025-05-21 04:15:00|170.43|169.53|170.22|169.32|170.46|169.56|170.21|169.31|139
1747801200000|2025-05-21 04:20:00|170.23|169.33|169.95|169.05|170.24|169.34|169.78|168.88|180
1747801500000|2025-05-21 04:25:00|169.93|169.03|169.98|169.08|170.18|169.28|169.91|169.01|129
1747801800000|2025-05-21 04:30:00|169.97|169.07|170.04|169.14|170.27|169.37|169.56|168.66|166
1747802100000|2025-05-21 04:35:00|170.08|169.18|171.21|170.31|171.27|170.37|170.07|169.17|342
1747802400000|2025-05-21 04:40:00|171.14|170.24|171.47|170.57|171.74|170.84|171.07|170.17|563
1747802700000|2025-05-21 04:45:00|171.48|170.58|171|170.1|171.6|170.7|170.95|170.05|395
1747803000000|2025-05-21 04:50:00|171.01|170.11|170.78|169.88|171.03|170.13|170.56|169.66|330
1747803300000|2025-05-21 04:55:00|170.77|169.87|170.83|169.93|170.97|170.07|170.61|169.71|177
1747803600000|2025-05-21 05:00:00|170.75|169.85|170.87|169.97|171.21|170.31|170.74|169.84|382
1747803900000|2025-05-21 05:05:00|170.89|169.99|170.95|170.05|171.27|170.37|170.76|169.86|376
1747804200000|2025-05-21 05:10:00|170.96|170.06|171.04|170.14|171.27|170.37|170.77|169.87|189
1747804500000|2025-05-21 05:15:00|171.03|170.13|171.81|170.91|171.81|170.91|171.03|170.13|248
1747804800000|2025-05-21 05:20:00|171.8|170.9|171.93|171.03|171.95|171.05|171.43|170.53|242
1747805100000|2025-05-21 05:25:00|171.92|171.02|171.66|170.76|172.22|171.32|171.66|170.76|269
1747805400000|2025-05-21 05:30:00|171.68|170.78|172.13|171.23|172.13|171.23|171.67|170.77|201
1747805700000|2025-05-21 05:35:00|172.12|171.22|171.47|170.57|172.16|171.26|171.47|170.57|273
1747806000000|2025-05-21 05:40:00|171.46|170.56|171.4|170.5|171.66|170.76|171.29|170.39|283
1747806300000|2025-05-21 05:45:00|171.41|170.51|171.1|170.2|171.45|170.55|171|170.1|278
1747806600000|2025-05-21 05:50:00|171.09|170.19|171.37|170.47|171.41|170.51|170.89|169.99|366
1747806900000|2025-05-21 05:55:00|171.36|170.46|171.25|170.35|171.57|170.67|171.25|170.35|297
1747807200000|2025-05-21 06:00:00|171.26|170.36|171.4|170.5|171.78|170.88|171.04|170.14|332
1747807500000|2025-05-21 06:05:00|171.41|170.51|170.92|170.02|171.51|170.61|170.77|169.87|270
1747807800000|2025-05-21 06:10:00|170.93|170.03|170.71|169.81|171.01|170.11|170.42|169.52|294
1747808100000|2025-05-21 06:15:00|170.74|169.84|170.85|169.95|170.92|170.02|170.26|169.36|244
1747808400000|2025-05-21 06:20:00|170.83|169.93|171.06|170.16|171.17|170.27|170.82|169.92|344
1747808700000|2025-05-21 06:25:00|171.05|170.15|171.7|170.8|171.86|170.96|171|170.1|385
1747809000000|2025-05-21 06:30:00|171.69|170.79|171.63|170.73|171.81|170.91|171.35|170.45|463
1747809300000|2025-05-21 06:35:00|171.62|170.72|171.21|170.31|172|171.1|171.18|170.28|422
1747809600000|2025-05-21 06:40:00|171.19|170.29|171.75|170.85|171.81|170.91|171.18|170.28|277
1747809900000|2025-05-21 06:45:00|171.77|170.87|171.43|170.53|171.81|170.91|171.41|170.51|210
1747810200000|2025-05-21 06:50:00|171.42|170.52|171.7|170.8|171.8|170.9|171.42|170.52|256
1747810500000|2025-05-21 06:55:00|171.72|170.82|171.49|170.59|171.74|170.84|171.42|170.52|185
1747810800000|2025-05-21 07:00:00|171.5|170.6|171.26|170.36|171.77|170.87|171.19|170.29|263
1747811100000|2025-05-21 07:05:00|171.25|170.35|171.26|170.36|171.36|170.46|171.07|170.17|229
1747811400000|2025-05-21 07:10:00|171.25|170.35|170.49|169.59|171.3|170.4|170.49|169.59|214
1747811700000|2025-05-21 07:15:00|170.5|169.6|170.12|169.22|170.53|169.63|169.66|168.76|347
1747812000000|2025-05-21 07:20:00|170.11|169.21|169.04|168.14|170.12|169.22|169|168.1|581
1747812300000|2025-05-21 07:25:00|169.06|168.16|169.43|168.53|169.62|168.72|168.95|168.05|382
1747812600000|2025-05-21 07:30:00|169.42|168.52|169.53|168.63|169.53|168.63|168.98|168.08|414
1747812900000|2025-05-21 07:35:00|169.51|168.61|169|168.1|169.78|168.88|168.9|168|261
1747813200000|2025-05-21 07:40:00|168.98|168.08|169.1|168.2|169.24|168.34|168.86|167.96|312
1747813500000|2025-05-21 07:45:00|169.09|168.19|169.32|168.42|169.34|168.44|168.85|167.95|201
1747813800000|2025-05-21 07:50:00|169.33|168.43|169.29|168.39|169.58|168.68|169.26|168.36|172
1747814100000|2025-05-21 07:55:00|169.31|168.41|169.26|168.36|169.36|168.46|169.2|168.3|97
1747814400000|2025-05-21 08:00:00|169.28|168.38|169.53|168.63|169.54|168.64|169.28|168.38|268
1747814700000|2025-05-21 08:05:00|169.52|168.62|169.51|168.61|169.67|168.77|169.41|168.51|224
1747815000000|2025-05-21 08:10:00|169.52|168.62|169.85|168.95|169.93|169.03|169.52|168.62|180
1747815300000|2025-05-21 08:15:00|169.84|168.94|169.25|168.35|169.91|169.01|169.06|168.16|220
1747815600000|2025-05-21 08:20:00|169.24|168.34|169.04|168.14|169.36|168.46|168.97|168.07|202
1747815900000|2025-05-21 08:25:00|169.05|168.15|169.2|168.3|169.39|168.49|168.98|168.08|237
1747816200000|2025-05-21 08:30:00|169.19|168.29|169.08|168.18|169.37|168.47|168.92|168.02|574
1747816500000|2025-05-21 08:35:00|169.09|168.19|169.18|168.28|169.3|168.4|168.99|168.09|384
1747816800000|2025-05-21 08:40:00|169.2|168.3|169.06|168.16|169.23|168.33|168.91|168.01|206
1747817100000|2025-05-21 08:45:00|169.07|168.17|169.02|168.12|169.17|168.27|168.84|167.94|299
1747817400000|2025-05-21 08:50:00|169.01|168.11|168.9|168|169.09|168.19|168.82|167.92|224
1747817700000|2025-05-21 08:55:00|168.89|167.99|168.62|167.72|169.07|168.17|168.62|167.72|173
1747818000000|2025-05-21 09:00:00|168.63|167.73|168.99|168.09|169.02|168.12|168.3|167.4|254
1747818300000|2025-05-21 09:05:00|169|168.1|168.74|167.84|169|168.1|168.19|167.29|288
1747818600000|2025-05-21 09:10:00|168.73|167.83|168.52|167.62|168.76|167.86|168.44|167.54|170
1747818900000|2025-05-21 09:15:00|168.51|167.61|168.2|167.3|168.59|167.69|168.17|167.27|174
1747819200000|2025-05-21 09:20:00|168.21|167.31|168.69|167.79|168.69|167.79|168.21|167.31|120
1747819500000|2025-05-21 09:25:00|168.67|167.77|168.43|167.53|168.67|167.77|168.32|167.42|151
1747819800000|2025-05-21 09:30:00|168.44|167.54|168.48|167.58|168.49|167.59|168.25|167.35|178
1747820100000|2025-05-21 09:35:00|168.5|167.6|168.71|167.81|168.73|167.83|168.41|167.51|118
1747820400000|2025-05-21 09:40:00|168.7|167.8|167.87|166.97|168.7|167.8|167.83|166.93|243
1747820700000|2025-05-21 09:45:00|167.86|166.96|167.96|167.06|168.2|167.3|167.84|166.94|207
1747821000000|2025-05-21 09:50:00|167.95|167.05|168.22|167.32|168.23|167.33|167.95|167.05|84
1747821300000|2025-05-21 09:55:00|168.21|167.31|168.21|167.31|168.26|167.36|168.15|167.25|108
1747821600000|2025-05-21 10:00:00|168.22|167.32|168.33|167.43|168.35|167.45|168.03|167.13|146
1747821900000|2025-05-21 10:05:00|168.29|167.39|168.49|167.59|168.49|167.59|168.05|167.15|151
1747822200000|2025-05-21 10:10:00|168.53|167.63|168.68|167.78|168.71|167.81|168.52|167.62|164
1747822500000|2025-05-21 10:15:00|168.69|167.79|168.64|167.74|168.71|167.81|168.5|167.6|140
1747822800000|2025-05-21 10:20:00|168.65|167.75|168.25|167.35|168.65|167.75|168.23|167.33|193
1747823100000|2025-05-21 10:25:00|168.26|167.36|168.43|167.53|168.45|167.55|168.25|167.35|42
1747823400000|2025-05-21 10:30:00|168.45|167.55|168.97|168.07|168.99|168.09|168.43|167.53|139
1747823700000|2025-05-21 10:35:00|168.96|168.06|168.96|168.06|168.99|168.09|168.87|167.97|80
1747824000000|2025-05-21 10:40:00|168.95|168.05|168.94|168.04|168.95|168.05|168.75|167.85|75
1747824300000|2025-05-21 10:45:00|168.95|168.05|168.75|167.85|168.95|168.05|168.74|167.84|71
1747824600000|2025-05-21 10:50:00|168.74|167.84|168.79|167.89|168.9|168|168.73|167.83|99
1747824900000|2025-05-21 10:55:00|168.78|167.88|168.64|167.74|168.79|167.89|168.51|167.61|81
1747825200000|2025-05-21 11:00:00|168.65|167.75|168.94|168.04|168.95|168.05|168.53|167.63|269
1747825500000|2025-05-21 11:05:00|168.95|168.05|169.27|168.37|169.29|168.39|168.89|167.99|314
1747825800000|2025-05-21 11:10:00|169.28|168.38|169.36|168.46|169.46|168.56|169.18|168.28|145
1747826100000|2025-05-21 11:15:00|169.37|168.47|169.91|169.01|169.91|169.01|169.28|168.38|256
1747826400000|2025-05-21 11:20:00|169.89|168.99|169.69|168.79|169.95|169.05|169.69|168.79|338
1747826700000|2025-05-21 11:25:00|169.71|168.81|169.9|169|169.92|169.02|169.64|168.74|265
1747827000000|2025-05-21 11:30:00|169.91|169.01|169.74|168.84|170|169.1|169.67|168.77|187
1747827300000|2025-05-21 11:35:00|169.73|168.83|169.63|168.73|169.73|168.83|169.53|168.63|150
1747827600000|2025-05-21 11:40:00|169.64|168.74|170.07|169.17|170.12|169.22|169.64|168.74|136
1747827900000|2025-05-21 11:45:00|170.05|169.15|169.74|168.84|170.05|169.15|169.59|168.69|120
1747828200000|2025-05-21 11:50:00|169.75|168.85|169.77|168.87|169.89|168.99|169.7|168.8|155
1747828500000|2025-05-21 11:55:00|169.79|168.89|169.82|168.92|169.9|169|169.76|168.86|61
1747828800000|2025-05-21 12:00:00|169.84|168.94|169.55|168.65|169.85|168.95|169.53|168.63|109
1747829100000|2025-05-21 12:05:00|169.56|168.66|169.28|168.38|169.61|168.71|169.26|168.36|126
1747829400000|2025-05-21 12:10:00|169.29|168.39|169.55|168.65|169.66|168.76|169.29|168.39|105
1747829700000|2025-05-21 12:15:00|169.56|168.66|170.31|169.41|170.33|169.43|169.56|168.66|96
1747830000000|2025-05-21 12:20:00|170.32|169.42|170.23|169.33|170.35|169.45|170.12|169.22|86
1747830300000|2025-05-21 12:25:00|170.22|169.32|170.61|169.71|170.72|169.82|170.22|169.32|97
1747830600000|2025-05-21 12:30:00|170.59|169.69|170.2|169.3|170.59|169.69|170.2|169.3|137
1747830900000|2025-05-21 12:35:00|170.21|169.31|170.13|169.23|170.28|169.38|170.12|169.22|124
1747831200000|2025-05-21 12:40:00|170.12|169.22|170.08|169.18|170.12|169.22|169.9|169|77
1747831500000|2025-05-21 12:45:00|170.07|169.17|169.79|168.89|170.11|169.21|169.71|168.81|116
1747831800000|2025-05-21 12:50:00|169.78|168.88|169.73|168.83|170|169.1|169.57|168.67|147
1747832100000|2025-05-21 12:55:00|169.72|168.82|169.85|168.95|169.85|168.95|169.71|168.81|46
1747832400000|2025-05-21 13:00:00|169.86|168.96|169.63|168.73|170.04|169.14|169.61|168.71|186
1747832700000|2025-05-21 13:05:00|169.64|168.74|169.36|168.46|169.68|168.78|169.3|168.4|103
1747833000000|2025-05-21 13:10:00|169.35|168.45|169.2|168.3|169.37|168.47|169.13|168.23|92
1747833300000|2025-05-21 13:15:00|169.21|168.31|169.21|168.31|169.35|168.45|169|168.1|192
1747833600000|2025-05-21 13:20:00|169.22|168.32|168.98|168.08|169.27|168.37|168.85|167.95|142
1747833900000|2025-05-21 13:25:00|168.97|168.07|169.1|168.2|169.29|168.39|168.91|168.01|186
1747834200000|2025-05-21 13:30:00|169.11|168.21|169.56|168.66|169.73|168.83|169.11|168.21|415
1747834500000|2025-05-21 13:35:00|169.55|168.65|169.92|169.02|170.05|169.15|169.4|168.5|440
1747834800000|2025-05-21 13:40:00|169.94|169.04|170.43|169.53|170.44|169.54|169.68|168.78|249
1747835100000|2025-05-21 13:45:00|170.44|169.54|170.1|169.2|170.48|169.58|169.97|169.07|385
1747835400000|2025-05-21 13:50:00|170.15|169.25|170.33|169.43|170.86|169.96|170.12|169.22|470
1747835700000|2025-05-21 13:55:00|170.32|169.42|169.98|169.08|170.91|170.01|169.92|169.02|322
1747836000000|2025-05-21 14:00:00|170.01|169.11|170.21|169.31|170.27|169.37|169.82|168.92|375
1747836300000|2025-05-21 14:05:00|170.2|169.3|170.21|169.31|170.47|169.57|169.98|169.08|408
1747836600000|2025-05-21 14:10:00|170.32|169.42|169.96|169.06|170.32|169.42|169.73|168.83|332
1747836900000|2025-05-21 14:15:00|169.97|169.07|170.75|169.85|170.76|169.86|169.84|168.94|168
1747837200000|2025-05-21 14:20:00|170.76|169.86|170.74|169.84|171.06|170.16|170.57|169.67|310
1747837500000|2025-05-21 14:25:00|170.73|169.83|170.32|169.42|170.78|169.88|170.24|169.34|271
1747837800000|2025-05-21 14:30:00|170.31|169.41|169.66|168.76|170.52|169.62|169.51|168.61|341
1747838100000|2025-05-21 14:35:00|169.67|168.77|170.55|169.65|170.55|169.65|169.67|168.77|208
1747838400000|2025-05-21 14:40:00|170.53|169.63|171.21|170.31|171.26|170.36|170.51|169.61|226
1747838700000|2025-05-21 14:45:00|171.2|170.3|171.58|170.68|171.64|170.74|171.01|170.11|263
1747839000000|2025-05-21 14:50:00|171.57|170.67|172.12|171.22|172.87|171.97|171.53|170.63|425
1747839300000|2025-05-21 14:55:00|172.11|171.21|173.19|172.29|173.19|172.29|172.11|171.21|352
1747839600000|2025-05-21 15:00:00|173.2|172.3|172.98|172.08|173.34|172.44|172.07|171.17|574
1747839900000|2025-05-21 15:05:00|172.97|172.07|173.78|172.88|174.05|173.15|172.88|171.98|362
1747840200000|2025-05-21 15:10:00|173.77|172.87|172.55|171.65|173.95|173.05|172.48|171.58|386
1747840500000|2025-05-21 15:15:00|172.57|171.67|172.83|171.93|173.23|172.33|172.57|171.67|250
1747840800000|2025-05-21 15:20:00|172.82|171.92|173.45|172.55|173.45|172.55|172.6|171.7|244
1747841100000|2025-05-21 15:25:00|173.47|172.57|173.17|172.27|173.75|172.85|173.15|172.25|431
1747841400000|2025-05-21 15:30:00|173.16|172.26|172.94|172.04|173.78|172.88|172.94|172.04|309
1747841700000|2025-05-21 15:35:00|172.95|172.05|171.84|170.94|173.09|172.19|171.8|170.9|479
1747842000000|2025-05-21 15:40:00|171.85|170.95|172.58|171.68|172.63|171.73|171.79|170.89|268
1747842300000|2025-05-21 15:45:00|172.59|171.69|172.3|171.4|172.79|171.89|172.08|171.18|309
1747842600000|2025-05-21 15:50:00|172.29|171.39|172.87|171.97|172.91|172.01|172.16|171.26|324
1747842900000|2025-05-21 15:55:00|172.86|171.96|172.69|171.79|173.18|172.28|172.64|171.74|250
1747843200000|2025-05-21 16:00:00|172.68|171.78|172.55|171.65|172.95|172.05|172.55|171.65|243
1747843500000|2025-05-21 16:05:00|172.54|171.64|172.17|171.27|172.54|171.64|171.86|170.96|316
1747843800000|2025-05-21 16:10:00|172.18|171.28|172.55|171.65|172.56|171.66|171.89|170.99|266
1747844100000|2025-05-21 16:15:00|172.56|171.66|172.67|171.77|172.87|171.97|172.4|171.5|424
1747844400000|2025-05-21 16:20:00|172.66|171.76|172.69|171.79|172.95|172.05|172.42|171.52|441
1747844700000|2025-05-21 16:25:00|172.68|171.78|172.94|172.04|173.22|172.32|172.65|171.75|322
1747845000000|2025-05-21 16:30:00|172.96|172.06|174.14|173.24|174.14|173.24|172.91|172.01|330
1747845300000|2025-05-21 16:35:00|174.15|173.25|174.49|173.59|174.68|173.78|173.73|172.83|605
1747845600000|2025-05-21 16:40:00|174.54|173.64|175.18|174.28|175.18|174.28|174.53|173.63|367
1747845900000|2025-05-21 16:45:00|175.21|174.31|175.01|174.11|175.38|174.48|174.93|174.03|549
1747846200000|2025-05-21 16:50:00|175|174.1|174.68|173.78|175.13|174.23|174.55|173.65|435
1747846500000|2025-05-21 16:55:00|174.67|173.77|173.7|172.8|174.94|174.04|173.69|172.79|475
1747846800000|2025-05-21 17:00:00|173.73|172.83|174.09|173.19|174.39|173.49|173.72|172.82|398
1747847100000|2025-05-21 17:05:00|174.1|173.2|173.72|172.82|174.48|173.58|173.66|172.76|424
1747847400000|2025-05-21 17:10:00|173.71|172.81|173.53|172.63|173.72|172.82|172.95|172.05|536
1747847700000|2025-05-21 17:15:00|173.52|172.62|171.8|170.9|173.59|172.69|171.53|170.63|611
1747848000000|2025-05-21 17:20:00|171.81|170.91|169.48|168.58|171.93|171.03|169.25|168.35|754
1747848300000|2025-05-21 17:25:00|169.49|168.59|167.55|166.65|169.49|168.59|167.05|166.15|934
1747848600000|2025-05-21 17:30:00|167.58|166.68|168.85|167.95|169.05|168.15|166.11|165.21|946
1747848900000|2025-05-21 17:35:00|168.86|167.96|168.75|167.85|169.03|168.13|167.81|166.91|831
1747849200000|2025-05-21 17:40:00|168.72|167.82|167.6|166.7|168.78|167.88|167.32|166.42|872
1747849500000|2025-05-21 17:45:00|167.52|166.62|168.12|167.22|168.75|167.85|167.36|166.46|826
1747849800000|2025-05-21 17:50:00|168.11|167.21|166.97|166.07|168.46|167.56|166.92|166.02|815
1747850100000|2025-05-21 17:55:00|166.96|166.06|167.6|166.7|167.64|166.74|166.52|165.62|707
1747850400000|2025-05-21 18:00:00|167.64|166.74|167.54|166.64|168.01|167.11|166.83|165.93|717
1747850700000|2025-05-21 18:05:00|167.55|166.65|168.84|167.94|168.84|167.94|167.3|166.4|586
1747851000000|2025-05-21 18:10:00|168.81|167.91|168.25|167.35|168.83|167.93|167.89|166.99|522
1747851300000|2025-05-21 18:15:00|168.26|167.36|168.37|167.47|168.7|167.8|167.94|167.04|570
1747851600000|2025-05-21 18:20:00|168.36|167.46|167.52|166.62|168.36|167.46|167.34|166.44|485
1747851900000|2025-05-21 18:25:00|167.5|166.6|167.49|166.59|167.81|166.91|167.39|166.49|484
1747852200000|2025-05-21 18:30:00|167.5|166.6|168.21|167.31|168.21|167.31|167.44|166.54|419
1747852500000|2025-05-21 18:35:00|168.22|167.32|168.42|167.52|168.62|167.72|167.97|167.07|370
1747852800000|2025-05-21 18:40:00|168.43|167.53|169.37|168.47|169.38|168.48|168.43|167.53|426
1747853100000|2025-05-21 18:45:00|169.38|168.48|168.98|168.08|170.09|169.19|168.91|168.01|605
1747853400000|2025-05-21 18:50:00|168.96|168.06|169.17|168.27|169.44|168.54|168.95|168.05|438
1747853700000|2025-05-21 18:55:00|169.16|168.26|168.41|167.51|169.24|168.34|168.38|167.48|335
1747854000000|2025-05-21 19:00:00|168.45|167.55|169.01|168.11|169.13|168.23|168.4|167.5|404
1747854300000|2025-05-21 19:05:00|169|168.1|167.86|166.96|169.29|168.39|167.8|166.9|345
1747854600000|2025-05-21 19:10:00|167.87|166.97|168.4|167.5|168.4|167.5|167.79|166.89|353
1747854900000|2025-05-21 19:15:00|168.41|167.51|168.15|167.25|168.43|167.53|167.92|167.02|378
1747855200000|2025-05-21 19:20:00|168.14|167.24|168.38|167.48|168.46|167.56|168.04|167.14|371
1747855500000|2025-05-21 19:25:00|168.37|167.47|168.66|167.76|168.73|167.83|168.13|167.23|265
1747855800000|2025-05-21 19:30:00|168.64|167.74|169.65|168.75|169.73|168.83|168.64|167.74|249
1747856100000|2025-05-21 19:35:00|169.66|168.76|170.64|169.74|170.64|169.74|169.61|168.71|330
1747856400000|2025-05-21 19:40:00|170.63|169.73|170.7|169.8|171.03|170.13|170.57|169.67|332
1747856700000|2025-05-21 19:45:00|170.67|169.77|171.3|170.4|171.32|170.42|170.45|169.55|250
1747857000000|2025-05-21 19:50:00|171.36|170.46|171.07|170.17|171.76|170.86|171.02|170.12|358
1747857300000|2025-05-21 19:55:00|171.1|170.2|171.72|170.82|171.94|171.04|171.08|170.18|309
1747857600000|2025-05-21 20:00:00|171.69|170.79|171.21|170.31|171.8|170.9|171.15|170.25|251
1747857900000|2025-05-21 20:05:00|171.2|170.3|170.98|170.08|171.6|170.7|170.88|169.98|362
1747858200000|2025-05-21 20:10:00|170.97|170.07|170.77|169.87|171.06|170.16|170.57|169.67|231
1747858500000|2025-05-21 20:15:00|170.78|169.88|171.32|170.42|171.32|170.42|170.74|169.84|114
1747858800000|2025-05-21 20:20:00|171.31|170.41|171.04|170.14|171.4|170.5|171.02|170.12|213
1747859100000|2025-05-21 20:25:00|171.07|170.17|170.95|170.05|171.18|170.28|170.91|170.01|282
1747859400000|2025-05-21 20:30:00|170.96|170.06|171.05|170.15|171.1|170.2|170.9|170|230
1747859700000|2025-05-21 20:35:00|171.03|170.13|171.1|170.2|171.41|170.51|170.97|170.07|311
1747860000000|2025-05-21 20:40:00|171.09|170.19|170.66|169.76|171.17|170.27|170.61|169.71|207
1747860300000|2025-05-21 20:45:00|170.65|169.75|170.48|169.58|170.65|169.75|170.17|169.27|262
1747860600000|2025-05-21 20:50:00|170.47|169.57|170.22|169.32|170.47|169.57|169.67|168.77|239
1747860900000|2025-05-21 20:55:00|170.23|169.33|170.22|169.32|170.65|169.75|170.17|169.27|305
1747861200000|2025-05-21 21:00:00|170.23|169.33|170.03|169.13|170.28|169.38|169.62|168.72|254
1747861500000|2025-05-21 21:05:00|170.02|169.12|170.82|169.92|170.86|169.96|169.96|169.06|208
1747861800000|2025-05-21 21:10:00|170.83|169.93|170.71|169.81|170.95|170.05|170.61|169.71|279
1747862100000|2025-05-21 21:15:00|170.68|169.78|170.47|169.57|170.68|169.78|170.28|169.38|129
1747862400000|2025-05-21 21:20:00|170.48|169.58|170.31|169.41|170.55|169.65|170.17|169.27|117
1747862700000|2025-05-21 21:25:00|170.3|169.4|170.18|169.28|170.39|169.49|170.17|169.27|98
1747863000000|2025-05-21 21:30:00|170.19|169.29|170.38|169.48|170.39|169.49|170.19|169.29|44
1747863300000|2025-05-21 21:35:00|170.37|169.47|170.8|169.9|170.8|169.9|170.28|169.38|76
1747863600000|2025-05-21 21:40:00|170.77|169.87|170.81|169.91|171|170.1|170.72|169.82|91
1747863900000|2025-05-21 21:45:00|170.82|169.92|170.96|170.06|171.29|170.39|170.82|169.92|109
1747864200000|2025-05-21 21:50:00|170.97|170.07|170.57|169.67|170.98|170.08|170.56|169.66|82
1747864500000|2025-05-21 21:55:00|170.56|169.66|170.61|169.71|170.66|169.76|170.5|169.6|62
1747864800000|2025-05-21 22:00:00|170.62|169.72|170.64|169.74|170.88|169.98|170.6|169.7|164
1747865100000|2025-05-21 22:05:00|170.65|169.75|170.44|169.54|170.9|170|170.42|169.52|172
1747865400000|2025-05-21 22:10:00|170.45|169.55|170.43|169.53|170.57|169.67|170.27|169.37|173
1747865700000|2025-05-21 22:15:00|170.41|169.51|170.72|169.82|170.75|169.85|170.41|169.51|103
1747866000000|2025-05-21 22:20:00|170.74|169.84|171.37|170.47|171.4|170.5|170.74|169.84|192
1747866300000|2025-05-21 22:25:00|171.38|170.48|171.46|170.56|171.46|170.56|171.36|170.46|106
1747866600000|2025-05-21 22:30:00|171.47|170.57|171.91|171.01|172.01|171.11|171.47|170.57|171
1747866900000|2025-05-21 22:35:00|171.92|171.02|171.54|170.64|171.93|171.03|171.54|170.64|242
1747867200000|2025-05-21 22:40:00|171.52|170.62|171.83|170.93|171.86|170.96|171.3|170.4|211
1747867500000|2025-05-21 22:45:00|171.84|170.94|172.01|171.11|172.11|171.21|171.49|170.59|306
1747867800000|2025-05-21 22:50:00|172|171.1|172.65|171.75|172.66|171.76|171.91|171.01|238
1747868100000|2025-05-21 22:55:00|172.62|171.72|172.18|171.28|172.63|171.73|172|171.1|264
1747868400000|2025-05-21 23:00:00|172.16|171.26|172.02|171.12|172.26|171.36|171.68|170.78|455
1747868700000|2025-05-21 23:05:00|172.03|171.13|171.72|170.82|172.13|171.23|171.64|170.74|245
1747869000000|2025-05-21 23:10:00|171.73|170.83|172.6|171.7|172.66|171.76|171.73|170.83|210
1747869300000|2025-05-21 23:15:00|172.59|171.69|172.75|171.85|172.85|171.95|172.4|171.5|373
1747869600000|2025-05-21 23:20:00|172.76|171.86|174.93|174.03|174.95|174.05|172.67|171.77|390
1747869900000|2025-05-21 23:25:00|174.94|174.04|174.45|173.55|176.36|175.46|174.33|173.43|776
1747870200000|2025-05-21 23:30:00|174.46|173.56|174.53|173.63|175.57|174.67|174.46|173.56|785
1747870500000|2025-05-21 23:35:00|174.54|173.64|174.44|173.54|175.24|174.34|174.4|173.5|499
1747870800000|2025-05-21 23:40:00|174.39|173.49|174.28|173.38|175.03|174.13|174.23|173.33|390
1747871100000|2025-05-21 23:45:00|174.29|173.39|174.34|173.44|174.62|173.72|174.12|173.22|363
1747871400000|2025-05-21 23:50:00|174.39|173.49|174.45|173.55|174.61|173.71|173.7|172.8|371
1747871700000|2025-05-21 23:55:00|174.47|173.57|174.07|173.17|174.5|173.6|174|173.1|282
1747872000000|2025-05-22 00:00:00|174.09|173.19|174.92|174.02|174.92|174.02|173.79|172.89|424
1747872300000|2025-05-22 00:05:00|175|174.1|174.67|173.77|175.02|174.12|173.97|173.07|390
1747872600000|2025-05-22 00:10:00|174.66|173.76|174.38|173.48|174.96|174.06|174.08|173.18|344
1747872900000|2025-05-22 00:15:00|174.39|173.49|174.45|173.55|174.75|173.85|174.01|173.11|282
1747873200000|2025-05-22 00:20:00|174.4|173.5|174.75|173.85|174.8|173.9|174.13|173.23|208
1747873500000|2025-05-22 00:25:00|174.73|173.83|174.29|173.39|174.79|173.89|174.27|173.37|239
1747873800000|2025-05-22 00:30:00|174.28|173.38|174.61|173.71|174.83|173.93|174.25|173.35|275
1747874100000|2025-05-22 00:35:00|174.59|173.69|174.42|173.52|175.12|174.22|174.41|173.51|381
1747874400000|2025-05-22 00:40:00|174.41|173.51|174.29|173.39|174.56|173.66|174.03|173.13|369
1747874700000|2025-05-22 00:45:00|174.3|173.4|174.1|173.2|174.58|173.68|174.01|173.11|280
1747875000000|2025-05-22 00:50:00|174.12|173.22|175.12|174.22|175.13|174.23|174.05|173.15|269
1747875300000|2025-05-22 00:55:00|175.16|174.26|175.32|174.42|175.33|174.43|174.84|173.94|276
1747875600000|2025-05-22 01:00:00|175.38|174.48|176.2|175.3|176.22|175.32|175.37|174.47|408
1747875900000|2025-05-22 01:05:00|176.18|175.28|175.3|174.4|176.21|175.31|175.22|174.32|351
1747876200000|2025-05-22 01:10:00|175.29|174.39|175.61|174.71|175.85|174.95|175.22|174.32|325
1747876500000|2025-05-22 01:15:00|175.62|174.72|175.21|174.31|175.95|175.05|175.21|174.31|304
1747876800000|2025-05-22 01:20:00|175.19|174.29|174.88|173.98|175.49|174.59|174.82|173.92|289
1747877100000|2025-05-22 01:25:00|174.89|173.99|175.01|174.11|175.01|174.11|174.59|173.69|189
1747877400000|2025-05-22 01:30:00|175.02|174.12|175.06|174.16|175.34|174.44|174.86|173.96|267
1747877700000|2025-05-22 01:35:00|175.07|174.17|173.77|172.87|175.13|174.23|173.77|172.87|258
1747878000000|2025-05-22 01:40:00|173.76|172.86|173.64|172.74|173.84|172.94|173.51|172.61|324
1747878300000|2025-05-22 01:45:00|173.65|172.75|173.23|172.33|174.07|173.17|173.15|172.25|230
1747878600000|2025-05-22 01:50:00|173.25|172.35|173.52|172.62|173.69|172.79|173.23|172.33|264
1747878900000|2025-05-22 01:55:00|173.55|172.65|173.72|172.82|173.82|172.92|173.52|172.62|216
1747879200000|2025-05-22 02:00:00|173.71|172.81|173.85|172.95|173.96|173.06|173.67|172.77|298
1747879500000|2025-05-22 02:05:00|173.86|172.96|174.1|173.2|174.31|173.41|173.77|172.87|328
1747879800000|2025-05-22 02:10:00|174.09|173.19|173.94|173.04|174.17|173.27|173.59|172.69|298
1747880100000|2025-05-22 02:15:00|173.93|173.03|174|173.1|174.13|173.23|173.77|172.87|324
1747880400000|2025-05-22 02:20:00|174.05|173.15|174.64|173.74|174.65|173.75|174.05|173.15|312
1747880700000|2025-05-22 02:25:00|174.65|173.75|174.59|173.69|174.96|174.06|174.49|173.59|259
1747881000000|2025-05-22 02:30:00|174.58|173.68|175.06|174.16|175.15|174.25|174.58|173.68|256
1747881300000|2025-05-22 02:35:00|175.05|174.15|175.14|174.24|175.33|174.43|174.86|173.96|262
1747881600000|2025-05-22 02:40:00|175.15|174.25|174.69|173.79|175.32|174.42|174.42|173.52|312
1747881900000|2025-05-22 02:45:00|174.7|173.8|174.75|173.85|175.11|174.21|174.66|173.76|290
1747882200000|2025-05-22 02:50:00|174.79|173.89|175.07|174.17|175.08|174.18|174.63|173.73|216
1747882500000|2025-05-22 02:55:00|175.08|174.18|174.9|174|175.08|174.18|174.81|173.91|149
1747882800000|2025-05-22 03:00:00|174.88|173.98|174.8|173.9|174.94|174.04|174.41|173.51|217
1747883100000|2025-05-22 03:05:00|174.82|173.92|174.78|173.88|174.87|173.97|174.76|173.86|235
1747883400000|2025-05-22 03:10:00|174.79|173.89|174.61|173.71|174.8|173.9|174.5|173.6|124
1747883700000|2025-05-22 03:15:00|174.63|173.73|174.83|173.93|175.04|174.14|174.59|173.69|240
1747884000000|2025-05-22 03:20:00|174.78|173.88|175|174.1|175.03|174.13|174.55|173.65|188
1747884300000|2025-05-22 03:25:00|175.02|174.12|175.45|174.55|175.46|174.56|175.02|174.12|175
1747884600000|2025-05-22 03:30:00|175.44|174.54|175.86|174.96|175.88|174.98|175.42|174.52|260
1747884900000|2025-05-22 03:35:00|175.85|174.95|175.65|174.75|175.98|175.08|175.62|174.72|232
1747885200000|2025-05-22 03:40:00|175.64|174.74|176.29|175.39|176.38|175.48|175.64|174.74|311
1747885500000|2025-05-22 03:45:00|176.28|175.38|177.58|176.68|177.58|176.68|176.27|175.37|507
1747885800000|2025-05-22 03:50:00|177.59|176.69|177.21|176.31|177.95|177.05|177.1|176.2|532
1747886100000|2025-05-22 03:55:00|177.24|176.34|177.34|176.44|177.71|176.81|177.17|176.27|622
1747886400000|2025-05-22 04:00:00|177.35|176.45|177.24|176.34|177.86|176.96|177.18|176.28|647
1747886700000|2025-05-22 04:05:00|177.23|176.33|176.68|175.78|177.28|176.38|176.5|175.6|484
1747887000000|2025-05-22 04:10:00|176.67|175.77|176.55|175.65|176.92|176.02|176.49|175.59|294
1747887300000|2025-05-22 04:15:00|176.59|175.69|177.21|176.31|177.21|176.31|176.31|175.41|257
1747887600000|2025-05-22 04:20:00|177.18|176.28|176.59|175.69|177.34|176.44|176.5|175.6|254
1747887900000|2025-05-22 04:25:00|176.6|175.7|176.8|175.9|176.81|175.91|176.55|175.65|148
1747888200000|2025-05-22 04:30:00|176.78|175.88|176.94|176.04|177.28|176.38|176.75|175.85|277
1747888500000|2025-05-22 04:35:00|176.92|176.02|177|176.1|177.02|176.12|176.91|176.01|210
1747888800000|2025-05-22 04:40:00|176.98|176.08|177.66|176.76|177.66|176.76|176.95|176.05|271
1747889100000|2025-05-22 04:45:00|177.65|176.75|177.37|176.47|177.75|176.85|177.37|176.47|155
1747889400000|2025-05-22 04:50:00|177.36|176.46|176.96|176.06|177.36|176.46|176.86|175.96|142
1747889700000|2025-05-22 04:55:00|176.95|176.05|177.39|176.49|177.44|176.54|176.92|176.02|145
1747890000000|2025-05-22 05:00:00|177.38|176.48|177.53|176.63|177.54|176.64|177.16|176.26|177
1747890300000|2025-05-22 05:05:00|177.52|176.62|177.41|176.51|177.76|176.86|177.31|176.41|236
1747890600000|2025-05-22 05:10:00|177.4|176.5|177.21|176.31|177.4|176.5|176.92|176.02|182
1747890900000|2025-05-22 05:15:00|177.24|176.34|177.67|176.77|177.68|176.78|177.08|176.18|241
1747891200000|2025-05-22 05:20:00|177.68|176.78|177.77|176.87|177.78|176.88|177.39|176.49|225
1747891500000|2025-05-22 05:25:00|177.75|176.85|177.91|177.01|178.17|177.27|177.7|176.8|296
1747891800000|2025-05-22 05:30:00|177.9|177|177.46|176.56|177.9|177|177.42|176.52|165
1747892100000|2025-05-22 05:35:00|177.49|176.59|177.38|176.48|177.6|176.7|177.1|176.2|333
1747892400000|2025-05-22 05:40:00|177.36|176.46|177.4|176.5|177.46|176.56|177.16|176.26|197
1747892700000|2025-05-22 05:45:00|177.39|176.49|177.36|176.46|177.48|176.58|177.21|176.31|247
1747893000000|2025-05-22 05:50:00|177.37|176.47|177.51|176.61|177.68|176.78|177.36|176.46|281
1747893300000|2025-05-22 05:55:00|177.5|176.6|176.28|175.38|177.5|176.6|176.16|175.26|334
1747893600000|2025-05-22 06:00:00|176.29|175.39|176.94|176.04|177.01|176.11|176.25|175.35|381
1747893900000|2025-05-22 06:05:00|176.92|176.02|176.57|175.67|176.93|176.03|176.48|175.58|223
1747894200000|2025-05-22 06:10:00|176.59|175.69|176.51|175.61|176.59|175.69|176.31|175.41|183
1747894500000|2025-05-22 06:15:00|176.52|175.62|176.09|175.19|176.52|175.62|175.82|174.92|241
1747894800000|2025-05-22 06:20:00|176.07|175.17|176.37|175.47|176.37|175.47|175.79|174.89|251
1747895100000|2025-05-22 06:25:00|176.35|175.45|176.21|175.31|176.37|175.47|176.06|175.16|205
1747895400000|2025-05-22 06:30:00|176.2|175.3|176.28|175.38|176.33|175.43|175.83|174.93|172
1747895700000|2025-05-22 06:35:00|176.29|175.39|176.23|175.33|176.35|175.45|176.03|175.13|130
1747896000000|2025-05-22 06:40:00|176.25|175.35|176.66|175.76|176.66|175.76|176.16|175.26|184
1747896300000|2025-05-22 06:45:00|176.65|175.75|176.5|175.6|176.88|175.98|176.46|175.56|215
1747896600000|2025-05-22 06:50:00|176.52|175.62|176.6|175.7|176.61|175.71|176.29|175.39|297
1747896900000|2025-05-22 06:55:00|176.58|175.68|176.27|175.37|176.59|175.69|176.05|175.15|252
1747897200000|2025-05-22 07:00:00|176.28|175.38|176.6|175.7|176.6|175.7|175.95|175.05|398
1747897500000|2025-05-22 07:05:00|176.59|175.69|177.03|176.13|177.04|176.14|176.44|175.54|300
1747897800000|2025-05-22 07:10:00|177.02|176.12|177.51|176.61|177.52|176.62|176.92|176.02|345
1747898100000|2025-05-22 07:15:00|177.49|176.59|177.44|176.54|178.04|177.14|177.37|176.47|430
1747898400000|2025-05-22 07:20:00|177.43|176.53|177.28|176.38|177.55|176.65|177.09|176.19|226
1747898700000|2025-05-22 07:25:00|177.29|176.39|176.91|176.01|177.38|176.48|176.63|175.73|220
1747899000000|2025-05-22 07:30:00|176.89|175.99|177.37|176.47|177.37|176.47|176.84|175.94|236
1747899300000|2025-05-22 07:35:00|177.36|176.46|178.14|177.24|178.14|177.24|177.28|176.38|257
1747899600000|2025-05-22 07:40:00|178.13|177.23|178.66|177.76|179.18|178.28|178.1|177.2|253
1747899900000|2025-05-22 07:45:00|178.69|177.79|178.84|177.94|179.18|178.28|178.58|177.68|259
1747900200000|2025-05-22 07:50:00|178.85|177.95|178.67|177.77|178.88|177.98|178.5|177.6|183
1747900500000|2025-05-22 07:55:00|178.66|177.76|178.98|178.08|179.15|178.25|178.66|177.76|211
1747900800000|2025-05-22 08:00:00|178.99|178.09|178.77|177.87|179.26|178.36|178.51|177.61|228
1747901100000|2025-05-22 08:05:00|178.76|177.86|178.77|177.87|178.86|177.96|178.5|177.6|309
1747901400000|2025-05-22 08:10:00|178.79|177.89|179.02|178.12|179.07|178.17|178.54|177.64|187
1747901700000|2025-05-22 08:15:00|179.03|178.13|179.67|178.77|179.68|178.78|179.02|178.12|268
1747902000000|2025-05-22 08:20:00|179.68|178.78|178.99|178.09|179.68|178.78|178.98|178.08|321
1747902300000|2025-05-22 08:25:00|179|178.1|179.18|178.28|179.46|178.56|178.81|177.91|254
1747902600000|2025-05-22 08:30:00|179.19|178.29|179.18|178.28|179.64|178.74|178.91|178.01|327
1747902900000|2025-05-22 08:35:00|179.19|178.29|179.84|178.94|179.96|179.06|179.12|178.22|275
1747903200000|2025-05-22 08:40:00|179.83|178.93|179.8|178.9|180.11|179.21|179.45|178.55|310
1747903500000|2025-05-22 08:45:00|179.83|178.93|179.77|178.87|179.95|179.05|179.55|178.65|336
1747903800000|2025-05-22 08:50:00|179.79|178.89|179.84|178.94|179.84|178.94|179.43|178.53|362
1747904100000|2025-05-22 08:55:00|179.83|178.93|180.18|179.28|180.18|179.28|179.68|178.78|201
1747904400000|2025-05-22 09:00:00|180.17|179.27|180.52|179.62|180.53|179.63|179.8|178.9|235
1747904700000|2025-05-22 09:05:00|180.51|179.61|180.88|179.98|181.19|180.29|180.5|179.6|317
1747905000000|2025-05-22 09:10:00|180.87|179.97|180.6|179.7|181|180.1|180.54|179.64|330
1747905300000|2025-05-22 09:15:00|180.61|179.71|180.52|179.62|180.72|179.82|180.3|179.4|406
1747905600000|2025-05-22 09:20:00|180.51|179.61|180.43|179.53|180.78|179.88|180.41|179.51|242
1747905900000|2025-05-22 09:25:00|180.4|179.5|180.49|179.59|180.7|179.8|180.09|179.19|239
1747906200000|2025-05-22 09:30:00|180.51|179.61|180.04|179.14|180.63|179.73|180|179.1|207
1747906500000|2025-05-22 09:35:00|180.07|179.17|179.99|179.09|180.16|179.26|179.83|178.93|333
1747906800000|2025-05-22 09:40:00|180.01|179.11|180.13|179.23|180.4|179.5|179.86|178.96|207
1747907100000|2025-05-22 09:45:00|180.16|179.26|179.61|178.71|180.22|179.32|179.58|178.68|337
1747907400000|2025-05-22 09:50:00|179.6|178.7|180.12|179.22|180.5|179.6|179.57|178.67|294
1747907700000|2025-05-22 09:55:00|180.14|179.24|180.1|179.2|180.22|179.32|179.89|178.99|340
1747908000000|2025-05-22 10:00:00|180.09|179.19|179.52|178.62|180.13|179.23|179.51|178.61|353
1747908300000|2025-05-22 10:05:00|179.53|178.63|179.07|178.17|179.57|178.67|178.95|178.05|345
1747908600000|2025-05-22 10:10:00|179.1|178.2|179.18|178.28|179.53|178.63|179.08|178.18|245
1747908900000|2025-05-22 10:15:00|179.17|178.27|178.96|178.06|179.18|178.28|178.92|178.02|165
1747909200000|2025-05-22 10:20:00|179|178.1|179.48|178.58|179.48|178.58|179|178.1|244
1747909500000|2025-05-22 10:25:00|179.47|178.57|179.4|178.5|179.48|178.58|179.36|178.46|177
1747909800000|2025-05-22 10:30:00|179.41|178.51|179.59|178.69|179.69|178.79|179.4|178.5|231
1747910100000|2025-05-22 10:35:00|179.58|178.68|179.22|178.32|179.59|178.69|179.11|178.21|230
1747910400000|2025-05-22 10:40:00|179.23|178.33|179.17|178.27|179.26|178.36|179|178.1|262
1747910700000|2025-05-22 10:45:00|179.19|178.29|178.78|177.88|179.26|178.36|178.75|177.85|234
1747911000000|2025-05-22 10:50:00|178.77|177.87|178.94|178.04|179.01|178.11|178.77|177.87|252
1747911300000|2025-05-22 10:55:00|178.93|178.03|178.63|177.73|178.94|178.04|178.54|177.64|197
1747911600000|2025-05-22 11:00:00|178.61|177.71|178.54|177.64|178.94|178.04|178.52|177.62|201
1747911900000|2025-05-22 11:05:00|178.53|177.63|178.24|177.34|178.76|177.86|178.19|177.29|200
1747912200000|2025-05-22 11:10:00|178.25|177.35|178.38|177.48|178.54|177.64|178.17|177.27|214
1747912500000|2025-05-22 11:15:00|178.36|177.46|178.47|177.57|178.53|177.63|178.08|177.18|281
1747912800000|2025-05-22 11:20:00|178.48|177.58|178.09|177.19|178.57|177.67|177.93|177.03|236
1747913100000|2025-05-22 11:25:00|178.1|177.2|177.73|176.83|178.11|177.21|177.71|176.81|160
1747913400000|2025-05-22 11:30:00|177.72|176.82|178.33|177.43|178.33|177.43|177.7|176.8|171
1747913700000|2025-05-22 11:35:00|178.32|177.42|178.26|177.36|178.48|177.58|178.22|177.32|277
1747914000000|2025-05-22 11:40:00|178.25|177.35|178.61|177.71|178.62|177.72|178.22|177.32|210
1747914300000|2025-05-22 11:45:00|178.6|177.7|178.53|177.63|178.6|177.7|178.43|177.53|229
1747914600000|2025-05-22 11:50:00|178.52|177.62|178.94|178.04|178.96|178.06|178.49|177.59|227
1747914900000|2025-05-22 11:55:00|178.93|178.03|178.53|177.63|179.23|178.33|178.51|177.61|250
1747915200000|2025-05-22 12:00:00|178.52|177.62|178.64|177.74|178.92|178.02|178.52|177.62|267
1747915500000|2025-05-22 12:05:00|178.65|177.75|178.8|177.9|178.96|178.06|178.61|177.71|229
1747915800000|2025-05-22 12:10:00|178.79|177.89|178.02|177.12|178.79|177.89|177.95|177.05|223
1747916100000|2025-05-22 12:15:00|178.03|177.13|178.53|177.63|178.53|177.63|177.93|177.03|240
1747916400000|2025-05-22 12:20:00|178.49|177.59|178.55|177.65|178.74|177.84|178.35|177.45|221
1747916700000|2025-05-22 12:25:00|178.54|177.64|178.45|177.55|178.74|177.84|178.41|177.51|257
1747917000000|2025-05-22 12:30:00|178.44|177.54|178.58|177.68|178.59|177.69|177.99|177.09|399
1747917300000|2025-05-22 12:35:00|178.61|177.71|178.82|177.92|178.94|178.04|178.61|177.71|237
1747917600000|2025-05-22 12:40:00|178.83|177.93|178.7|177.8|178.87|177.97|178.49|177.59|277
1747917900000|2025-05-22 12:45:00|178.69|177.79|178.85|177.95|178.96|178.06|178.59|177.69|228
1747918200000|2025-05-22 12:50:00|178.86|177.96|179.04|178.14|179.16|178.26|178.86|177.96|167
1747918500000|2025-05-22 12:55:00|179.03|178.13|179.08|178.18|179.23|178.33|178.9|178|145
1747918800000|2025-05-22 13:00:00|179.07|178.17|178.07|177.17|179.11|178.21|178.07|177.17|152
1747919100000|2025-05-22 13:05:00|178.06|177.16|177.82|176.92|178.17|177.27|177.62|176.72|329
1747919400000|2025-05-22 13:10:00|177.81|176.91|177.88|176.98|178.16|177.26|177.8|176.9|182
1747919700000|2025-05-22 13:15:00|177.9|177|177.78|176.88|178.04|177.14|177.78|176.88|145
1747920000000|2025-05-22 13:20:00|177.77|176.87|178.41|177.51|178.45|177.55|177.65|176.75|174
1747920300000|2025-05-22 13:25:00|178.4|177.5|178.69|177.79|178.72|177.82|178.39|177.49|149
1747920600000|2025-05-22 13:30:00|178.71|177.81|177.93|177.03|179.38|178.48|177.89|176.99|399
1747920900000|2025-05-22 13:35:00|177.94|177.04|178.19|177.29|178.51|177.61|177.43|176.53|564
1747921200000|2025-05-22 13:40:00|178.2|177.3|178.44|177.54|178.72|177.82|178.1|177.2|431
1747921500000|2025-05-22 13:45:00|178.43|177.53|178.48|177.58|178.51|177.61|177.75|176.85|511
1747921800000|2025-05-22 13:50:00|178.49|177.59|178.68|177.78|179|178.1|178.11|177.21|458
1747922100000|2025-05-22 13:55:00|178.67|177.77|177.67|176.77|178.67|177.77|177.67|176.77|389
1747922400000|2025-05-22 14:00:00|177.68|176.78|178.45|177.55|178.54|177.64|177.63|176.73|415
1747922700000|2025-05-22 14:05:00|178.42|177.52|178.5|177.6|178.69|177.79|178.09|177.19|442
1747923000000|2025-05-22 14:10:00|178.51|177.61|178.28|177.38|178.51|177.61|178.14|177.24|374
1747923300000|2025-05-22 14:15:00|178.29|177.39|178.75|177.85|178.93|178.03|178.25|177.35|321
1747923600000|2025-05-22 14:20:00|178.76|177.86|178.34|177.44|179.05|178.15|178.28|177.38|390
1747923900000|2025-05-22 14:25:00|178.33|177.43|179.03|178.13|179.06|178.16|178.25|177.35|327
1747924200000|2025-05-22 14:30:00|179.06|178.16|179.36|178.46|179.68|178.78|179.05|178.15|453
1747924500000|2025-05-22 14:35:00|179.34|178.44|178.96|178.06|179.55|178.65|178.67|177.77|451
1747924800000|2025-05-22 14:40:00|178.97|178.07|179.6|178.7|179.97|179.07|178.8|177.9|384
1747925100000|2025-05-22 14:45:00|179.59|178.69|179.46|178.56|179.96|179.06|179.4|178.5|474
1747925400000|2025-05-22 14:50:00|179.44|178.54|179.65|178.75|179.89|178.99|179.3|178.4|471
1747925700000|2025-05-22 14:55:00|179.64|178.74|179.19|178.29|179.64|178.74|178.74|177.84|360
1747926000000|2025-05-22 15:00:00|179.2|178.3|179.3|178.4|179.43|178.53|179.11|178.21|378
1747926300000|2025-05-22 15:05:00|179.31|178.41|179.19|178.29|179.54|178.64|178.94|178.04|429
1747926600000|2025-05-22 15:10:00|179.2|178.3|179.47|178.57|179.54|178.64|178.96|178.06|283
1747926900000|2025-05-22 15:15:00|179.48|178.58|179.4|178.5|179.49|178.59|179.04|178.14|421
1747927200000|2025-05-22 15:20:00|179.41|178.51|179.75|178.85|179.83|178.93|179.4|178.5|270
1747927500000|2025-05-22 15:25:00|179.76|178.86|179.56|178.66|179.78|178.88|179.48|178.58|211
1747927800000|2025-05-22 15:30:00|179.54|178.64|179.95|179.05|179.98|179.08|179.49|178.59|291
1747928100000|2025-05-22 15:35:00|179.94|179.04|180.1|179.2|180.2|179.3|179.87|178.97|179
1747928400000|2025-05-22 15:40:00|180.09|179.19|180.22|179.32|180.22|179.32|179.86|178.96|196
1747928700000|2025-05-22 15:45:00|180.23|179.33|179.75|178.85|180.34|179.44|179.6|178.7|186
1747929000000|2025-05-22 15:50:00|179.74|178.84|179.63|178.73|179.89|178.99|179.39|178.49|245
1747929300000|2025-05-22 15:55:00|179.62|178.72|179.42|178.52|179.64|178.74|179.26|178.36|203
1747929600000|2025-05-22 16:00:00|179.43|178.53|179.8|178.9|179.86|178.96|179.43|178.53|293
1747929900000|2025-05-22 16:05:00|179.82|178.92|179.92|179.02|180.04|179.14|179.55|178.65|350
1747930200000|2025-05-22 16:10:00|179.91|179.01|180.38|179.48|180.39|179.49|179.77|178.87|220
1747930500000|2025-05-22 16:15:00|180.37|179.47|179.97|179.07|180.76|179.86|179.96|179.06|305
1747930800000|2025-05-22 16:20:00|179.96|179.06|179.69|178.79|180.05|179.15|179.63|178.73|274
1747931100000|2025-05-22 16:25:00|179.72|178.82|179.35|178.45|179.82|178.92|179.35|178.45|191
1747931400000|2025-05-22 16:30:00|179.36|178.46|178.73|177.83|179.45|178.55|178.61|177.71|269
1747931700000|2025-05-22 16:35:00|178.74|177.84|179.34|178.44|179.4|178.5|178.74|177.84|256
1747932000000|2025-05-22 16:40:00|179.33|178.43|179.86|178.96|179.93|179.03|179.29|178.39|201
1747932300000|2025-05-22 16:45:00|179.87|178.97|179.42|178.52|179.87|178.97|179.35|178.45|250
1747932600000|2025-05-22 16:50:00|179.4|178.5|178.58|177.68|179.44|178.54|178.58|177.68|207
1747932900000|2025-05-22 16:55:00|178.62|177.72|178.79|177.89|178.8|177.9|178.4|177.5|204
1747933200000|2025-05-22 17:00:00|178.8|177.9|178.86|177.96|178.95|178.05|178.44|177.54|260
1747933500000|2025-05-22 17:05:00|178.88|177.98|178.95|178.05|179.13|178.23|178.84|177.94|155
1747933800000|2025-05-22 17:10:00|178.94|178.04|178.86|177.96|179.09|178.19|178.78|177.88|140
1747934100000|2025-05-22 17:15:00|178.85|177.95|179.47|178.57|179.47|178.57|178.8|177.9|177
1747934400000|2025-05-22 17:20:00|179.46|178.56|180.22|179.32|180.23|179.33|179.43|178.53|219
1747934700000|2025-05-22 17:25:00|180.21|179.31|179.76|178.86|180.21|179.31|179.72|178.82|225
1747935000000|2025-05-22 17:30:00|179.75|178.85|180.15|179.25|180.27|179.37|179.73|178.83|232
1747935300000|2025-05-22 17:35:00|180.16|179.26|179.97|179.07|180.22|179.32|179.89|178.99|231
1747935600000|2025-05-22 17:40:00|179.99|179.09|179.84|178.94|180.04|179.14|179.67|178.77|156
1747935900000|2025-05-22 17:45:00|179.85|178.95|179.35|178.45|179.85|178.95|179.27|178.37|164
1747936200000|2025-05-22 17:50:00|179.34|178.44|179.27|178.37|179.39|178.49|179.2|178.3|128
1747936500000|2025-05-22 17:55:00|179.26|178.36|179.52|178.62|179.7|178.8|179.22|178.32|184
1747936800000|2025-05-22 18:00:00|179.55|178.65|179.32|178.42|179.61|178.71|179.21|178.31|231
1747937100000|2025-05-22 18:05:00|179.33|178.43|179.21|178.31|179.33|178.43|179.02|178.12|166
1747937400000|2025-05-22 18:10:00|179.22|178.32|179.55|178.65|179.6|178.7|179.09|178.19|178
1747937700000|2025-05-22 18:15:00|179.57|178.67|180.14|179.24|180.16|179.26|179.57|178.67|165
1747938000000|2025-05-22 18:20:00|180.13|179.23|179.94|179.04|180.17|179.27|179.69|178.79|180
1747938300000|2025-05-22 18:25:00|179.93|179.03|179.93|179.03|180|179.1|179.78|178.88|129
1747938600000|2025-05-22 18:30:00|179.92|179.02|180.07|179.17|180.23|179.33|179.81|178.91|198
1747938900000|2025-05-22 18:35:00|180.06|179.16|180.35|179.45|180.36|179.46|179.88|178.98|201
1747939200000|2025-05-22 18:40:00|180.34|179.44|180|179.1|180.44|179.54|179.99|179.09|126
1747939500000|2025-05-22 18:45:00|180.01|179.11|180.02|179.12|180.05|179.15|179.83|178.93|117
1747939800000|2025-05-22 18:50:00|180.01|179.11|179.89|178.99|180.09|179.19|179.84|178.94|118
1747940100000|2025-05-22 18:55:00|179.9|179|179.83|178.93|180.13|179.23|179.83|178.93|84
1747940400000|2025-05-22 19:00:00|179.85|178.95|179.05|178.15|179.89|178.99|179.05|178.15|115
1747940700000|2025-05-22 19:05:00|179.04|178.14|179.53|178.63|179.59|178.69|178.92|178.02|153
1747941000000|2025-05-22 19:10:00|179.5|178.6|179.66|178.76|179.76|178.86|179.26|178.36|122
1747941300000|2025-05-22 19:15:00|179.64|178.74|179.03|178.13|179.7|178.8|179.02|178.12|126
1747941600000|2025-05-22 19:20:00|179.04|178.14|179.13|178.23|179.32|178.42|179.04|178.14|130
1747941900000|2025-05-22 19:25:00|179.15|178.25|179.16|178.26|179.25|178.35|179.1|178.2|132
1747942200000|2025-05-22 19:30:00|179.17|178.27|178.67|177.77|179.25|178.35|178.61|177.71|189
1747942500000|2025-05-22 19:35:00|178.66|177.76|178.63|177.73|178.67|177.77|178.56|177.66|116
1747942800000|2025-05-22 19:40:00|178.64|177.74|178.48|177.58|178.71|177.81|178.48|177.58|135
1747943100000|2025-05-22 19:45:00|178.46|177.56|178.17|177.27|178.46|177.56|177.99|177.09|166
1747943400000|2025-05-22 19:50:00|178.18|177.28|178.34|177.44|178.45|177.55|178.17|177.27|136
1747943700000|2025-05-22 19:55:00|178.36|177.46|178.24|177.34|178.36|177.46|177.98|177.08|218
1747944000000|2025-05-22 20:00:00|178.26|177.36|178.5|177.6|178.71|177.81|178.05|177.15|146
1747944300000|2025-05-22 20:05:00|178.51|177.61|178.72|177.82|178.73|177.83|178.46|177.56|104
1747944600000|2025-05-22 20:10:00|178.73|177.83|179.05|178.15|179.07|178.17|178.69|177.79|120
1747944900000|2025-05-22 20:15:00|179.06|178.16|178.85|177.95|179.08|178.18|178.84|177.94|100
1747945200000|2025-05-22 20:20:00|178.84|177.94|178.88|177.98|179.01|178.11|178.7|177.8|116
1747945500000|2025-05-22 20:25:00|178.87|177.97|178.8|177.9|178.92|178.02|178.67|177.77|106
1747945800000|2025-05-22 20:30:00|178.81|177.91|178.37|177.47|178.88|177.98|178.36|177.46|158
1747946100000|2025-05-22 20:35:00|178.36|177.46|178.52|177.62|178.57|177.67|178.36|177.46|128
1747946400000|2025-05-22 20:40:00|178.53|177.63|178.76|177.86|178.79|177.89|178.36|177.46|129
1747946700000|2025-05-22 20:45:00|178.75|177.85|178.68|177.78|178.93|178.03|178.63|177.73|101
1747947000000|2025-05-22 20:50:00|178.69|177.79|178.87|177.97|178.91|178.01|178.66|177.76|121
1747947300000|2025-05-22 20:55:00|178.86|177.96|178.9|178|178.91|178.01|178.65|177.75|137
1747947600000|2025-05-22 21:00:00|178.89|177.99|178.74|177.84|178.89|177.99|178.61|177.71|100
1747947900000|2025-05-22 21:05:00|178.73|177.83|178.49|177.59|178.79|177.89|178.45|177.55|80
1747948200000|2025-05-22 21:10:00|178.48|177.58|178.48|177.58|178.49|177.59|178.35|177.45|76
1747948500000|2025-05-22 21:15:00|178.47|177.57|178.5|177.6|178.65|177.75|178.36|177.46|111
1747948800000|2025-05-22 21:20:00|178.49|177.59|177.98|177.08|178.49|177.59|177.96|177.06|87
1747949100000|2025-05-22 21:25:00|177.99|177.09|177.79|176.89|178.01|177.11|177.74|176.84|72
1747949400000|2025-05-22 21:30:00|177.78|176.88|178.26|177.36|178.4|177.5|177.73|176.83|119
1747949700000|2025-05-22 21:35:00|178.27|177.37|178.32|177.42|178.48|177.58|178.16|177.26|103
1747950000000|2025-05-22 21:40:00|178.35|177.45|178.4|177.5|178.41|177.51|178.24|177.34|48
1747950300000|2025-05-22 21:45:00|178.39|177.49|178.38|177.48|178.44|177.54|178.34|177.44|54
1747950600000|2025-05-22 21:50:00|178.39|177.49|178.64|177.74|178.67|177.77|178.37|177.47|55
1747950900000|2025-05-22 21:55:00|178.63|177.73|178.51|177.61|178.7|177.8|178.41|177.51|88
1747951200000|2025-05-22 22:00:00|178.52|177.62|178.82|177.92|178.95|178.05|178.48|177.58|254
1747951500000|2025-05-22 22:05:00|178.83|177.93|178.93|178.03|178.95|178.05|178.72|177.82|118
1747951800000|2025-05-22 22:10:00|178.94|178.04|179.05|178.15|179.27|178.37|178.94|178.04|132
1747952100000|2025-05-22 22:15:00|179.06|178.16|179.42|178.52|179.54|178.64|179.05|178.15|120
1747952400000|2025-05-22 22:20:00|179.41|178.51|179.17|178.27|179.42|178.52|179.17|178.27|123
1747952700000|2025-05-22 22:25:00|179.16|178.26|179.28|178.38|179.29|178.39|179.14|178.24|72
1747953000000|2025-05-22 22:30:00|179.27|178.37|179.44|178.54|179.54|178.64|179.21|178.31|104
1747953300000|2025-05-22 22:35:00|179.45|178.55|179.69|178.79|179.76|178.86|179.41|178.51|112
1747953600000|2025-05-22 22:40:00|179.7|178.8|179.51|178.61|179.72|178.82|179.51|178.61|29
1747953900000|2025-05-22 22:45:00|179.49|178.59|178.82|177.92|179.49|178.59|178.79|177.89|105
1747954200000|2025-05-22 22:50:00|178.83|177.93|178.59|177.69|178.86|177.96|178.48|177.58|88
1747954500000|2025-05-22 22:55:00|178.56|177.66|178.54|177.64|178.64|177.74|178.49|177.59|93
1747954800000|2025-05-22 23:00:00|178.56|177.66|178.91|178.01|179|178.1|178.56|177.66|126
1747955100000|2025-05-22 23:05:00|178.92|178.02|178.94|178.04|179.01|178.11|178.83|177.93|101
1747955400000|2025-05-22 23:10:00|178.92|178.02|179.4|178.5|179.44|178.54|178.92|178.02|123
1747955700000|2025-05-22 23:15:00|179.44|178.54|179.27|178.37|179.59|178.69|179.27|178.37|117
1747956000000|2025-05-22 23:20:00|179.26|178.36|179.27|178.37|179.47|178.57|179.16|178.26|126
1747956300000|2025-05-22 23:25:00|179.32|178.42|179.68|178.78|179.72|178.82|179.32|178.42|108
1747956600000|2025-05-22 23:30:00|179.69|178.79|180.16|179.26|180.18|179.28|179.69|178.79|115
1747956900000|2025-05-22 23:35:00|180.18|179.28|179.98|179.08|180.24|179.34|179.95|179.05|134
1747957200000|2025-05-22 23:40:00|179.97|179.07|180.14|179.24|180.17|179.27|179.91|179.01|120
1747957500000|2025-05-22 23:45:00|180.13|179.23|180.32|179.42|180.4|179.5|180.02|179.12|115
1747957800000|2025-05-22 23:50:00|180.33|179.43|180.1|179.2|180.36|179.46|180.04|179.14|118
1747958100000|2025-05-22 23:55:00|180.11|179.21|180.12|179.22|180.24|179.34|179.97|179.07|120
1747958400000|2025-05-23 00:00:00|180.13|179.23|179.9|179|180.21|179.31|179.76|178.86|269
1747958700000|2025-05-23 00:05:00|179.91|179.01|180.2|179.3|180.28|179.38|179.77|178.87|260
1747959000000|2025-05-23 00:10:00|180.23|179.33|181.53|180.63|181.53|180.63|180.23|179.33|114
1747959300000|2025-05-23 00:15:00|181.55|180.65|181.68|180.78|182.14|181.24|181.39|180.49|306
1747959600000|2025-05-23 00:20:00|181.69|180.79|181.47|180.57|182.25|181.35|181.18|180.28|297
1747959900000|2025-05-23 00:25:00|181.49|180.59|180.89|179.99|181.59|180.69|180.76|179.86|264
1747960200000|2025-05-23 00:30:00|180.9|180|179.98|179.08|180.98|180.08|179.79|178.89|249
1747960500000|2025-05-23 00:35:00|179.97|179.07|180.16|179.26|180.26|179.36|179.93|179.03|290
1747960800000|2025-05-23 00:40:00|180.17|179.27|180.6|179.7|180.77|179.87|180.17|179.27|231
1747961100000|2025-05-23 00:45:00|180.57|179.67|181.7|180.8|181.83|180.93|180.44|179.54|311
1747961400000|2025-05-23 00:50:00|181.74|180.84|181.21|180.31|181.75|180.85|181.1|180.2|306
1747961700000|2025-05-23 00:55:00|181.23|180.33|181.18|180.28|181.27|180.37|180.81|179.91|243
1747962000000|2025-05-23 01:00:00|181.19|180.29|181.34|180.44|181.94|181.04|181.19|180.29|342
1747962300000|2025-05-23 01:05:00|181.33|180.43|181.54|180.64|181.54|180.64|180.8|179.9|307
1747962600000|2025-05-23 01:10:00|181.55|180.65|182.17|181.27|182.3|181.4|181.55|180.65|242
1747962900000|2025-05-23 01:15:00|182.16|181.26|181.81|180.91|182.21|181.31|181.69|180.79|306
1747963200000|2025-05-23 01:20:00|181.84|180.94|182.41|181.51|182.48|181.58|181.76|180.86|262
1747963500000|2025-05-23 01:25:00|182.42|181.52|182.74|181.84|183.1|182.2|182.42|181.52|382
1747963800000|2025-05-23 01:30:00|182.75|181.85|183.1|182.2|183.21|182.31|182.4|181.5|344
1747964100000|2025-05-23 01:35:00|183.11|182.21|183.43|182.53|183.48|182.58|182.98|182.08|311
1747964400000|2025-05-23 01:40:00|183.42|182.52|182.84|181.94|183.42|182.52|182.65|181.75|222
1747964700000|2025-05-23 01:45:00|182.85|181.95|183.29|182.39|183.36|182.46|182.81|181.91|209
1747965000000|2025-05-23 01:50:00|183.28|182.38|183.42|182.52|183.93|183.03|183.25|182.35|199
1747965300000|2025-05-23 01:55:00|183.41|182.51|183.54|182.64|183.57|182.67|183.11|182.21|187
1747965600000|2025-05-23 02:00:00|183.57|182.67|184.14|183.24|184.2|183.3|183.55|182.65|253
1747965900000|2025-05-23 02:05:00|184.13|183.23|183.93|183.03|184.23|183.33|183.55|182.65|269
1747966200000|2025-05-23 02:10:00|183.94|183.04|184.28|183.38|184.3|183.4|183.87|182.97|248
1747966500000|2025-05-23 02:15:00|184.29|183.39|184.46|183.56|184.65|183.75|184.02|183.12|256
1747966800000|2025-05-23 02:20:00|184.44|183.54|184.62|183.72|184.98|184.08|184.41|183.51|253
1747967100000|2025-05-23 02:25:00|184.61|183.71|185.14|184.24|185.3|184.4|184.55|183.65|250
1747967400000|2025-05-23 02:30:00|185.13|184.23|185.14|184.24|185.24|184.34|184.69|183.79|248
1747967700000|2025-05-23 02:35:00|185.15|184.25|185.36|184.46|185.71|184.81|185.15|184.25|165
1747968000000|2025-05-23 02:40:00|185.35|184.45|184.63|183.73|185.36|184.46|184.25|183.35|247
1747968300000|2025-05-23 02:45:00|184.62|183.72|184.5|183.6|185|184.1|184.48|183.58|211
1747968600000|2025-05-23 02:50:00|184.51|183.61|184.23|183.33|184.53|183.63|184.16|183.26|196
1747968900000|2025-05-23 02:55:00|184.24|183.34|184.14|183.24|184.46|183.56|183.88|182.98|165
1747969200000|2025-05-23 03:00:00|184.13|183.23|184.33|183.43|184.45|183.55|184.13|183.23|89
1747969500000|2025-05-23 03:05:00|184.34|183.44|184.44|183.54|184.45|183.55|184.25|183.35|98
1747969800000|2025-05-23 03:10:00|184.45|183.55|185.07|184.17|185.07|184.17|184.33|183.43|199
1747970100000|2025-05-23 03:15:00|185.06|184.16|184.81|183.91|185.17|184.27|184.46|183.56|218
1747970400000|2025-05-23 03:20:00|184.83|183.93|185.41|184.51|185.71|184.81|184.75|183.85|192
1747970700000|2025-05-23 03:25:00|185.39|184.49|184.73|183.83|185.57|184.67|184.72|183.82|213
1747971000000|2025-05-23 03:30:00|184.74|183.84|184.63|183.73|185.18|184.28|184.58|183.68|181
1747971300000|2025-05-23 03:35:00|184.62|183.72|184.73|183.83|184.83|183.93|184.43|183.53|162
1747971600000|2025-05-23 03:40:00|184.75|183.85|185.08|184.18|185.08|184.18|184.71|183.81|78
1747971900000|2025-05-23 03:45:00|185.11|184.21|185.06|184.16|185.22|184.32|184.85|183.95|92
1747972200000|2025-05-23 03:50:00|185.05|184.15|185.49|184.59|185.61|184.71|185.03|184.13|111
1747972500000|2025-05-23 03:55:00|185.56|184.66|185.43|184.53|185.68|184.78|185.3|184.4|111
1747972800000|2025-05-23 04:00:00|185.42|184.52|185.43|184.53|185.69|184.79|185.39|184.49|142
1747973100000|2025-05-23 04:05:00|185.44|184.54|184.84|183.94|185.52|184.62|184.81|183.91|139
1747973400000|2025-05-23 04:10:00|184.85|183.95|184.44|183.54|185.07|184.17|184.35|183.45|127
1747973700000|2025-05-23 04:15:00|184.45|183.55|184.04|183.14|184.47|183.57|183.95|183.05|143
1747974000000|2025-05-23 04:20:00|184.02|183.12|183.84|182.94|184.32|183.42|183.72|182.82|126
1747974300000|2025-05-23 04:25:00|183.86|182.96|183.85|182.95|183.9|183|183.48|182.58|139
1747974600000|2025-05-23 04:30:00|183.86|182.96|183.2|182.3|183.92|183.02|182.7|181.8|207
1747974900000|2025-05-23 04:35:00|183.21|182.31|182.76|181.86|183.22|182.32|182.62|181.72|215
1747975200000|2025-05-23 04:40:00|182.75|181.85|182.64|181.74|182.77|181.87|182.39|181.49|127
1747975500000|2025-05-23 04:45:00|182.65|181.75|182.81|181.91|182.92|182.02|182.5|181.6|122
1747975800000|2025-05-23 04:50:00|182.8|181.9|182.98|182.08|183.05|182.15|182.66|181.76|97
1747976100000|2025-05-23 04:55:00|183|182.1|183.05|182.15|183.12|182.22|182.7|181.8|98
1747976400000|2025-05-23 05:00:00|183.02|182.12|182.72|181.82|183.11|182.21|182.68|181.78|137
1747976700000|2025-05-23 05:05:00|182.7|181.8|183.11|182.21|183.19|182.29|182.48|181.58|169
1747977000000|2025-05-23 05:10:00|183.12|182.22|183.34|182.44|183.44|182.54|183.12|182.22|105
1747977300000|2025-05-23 05:15:00|183.35|182.45|183.25|182.35|183.38|182.48|183.16|182.26|138
1747977600000|2025-05-23 05:20:00|183.26|182.36|182.89|181.99|183.26|182.36|182.79|181.89|98
1747977900000|2025-05-23 05:25:00|182.91|182.01|182.13|181.23|182.92|182.02|182.03|181.13|173
1747978200000|2025-05-23 05:30:00|182.14|181.24|182.06|181.16|182.3|181.4|181.74|180.84|220
1747978500000|2025-05-23 05:35:00|182.05|181.15|182.06|181.16|182.43|181.53|181.97|181.07|203
1747978800000|2025-05-23 05:40:00|182.05|181.15|182.08|181.18|182.25|181.35|181.85|180.95|237
1747979100000|2025-05-23 05:45:00|182.09|181.19|182.06|181.16|182.19|181.29|181.86|180.96|147
1747979400000|2025-05-23 05:50:00|182.05|181.15|182.03|181.13|182.34|181.44|181.98|181.08|162
1747979700000|2025-05-23 05:55:00|182.04|181.14|182.32|181.42|182.36|181.46|181.98|181.08|111
1747980000000|2025-05-23 06:00:00|182.31|181.41|182.3|181.4|182.42|181.52|182.19|181.29|139
1747980300000|2025-05-23 06:05:00|182.31|181.41|181.8|180.9|182.32|181.42|181.8|180.9|109
1747980600000|2025-05-23 06:10:00|181.78|180.88|181.25|180.35|181.78|180.88|181.19|180.29|223
1747980900000|2025-05-23 06:15:00|181.24|180.34|181.13|180.23|181.26|180.36|180.93|180.03|255
1747981200000|2025-05-23 06:20:00|181.15|180.25|180.76|179.86|181.28|180.38|180.65|179.75|353
1747981500000|2025-05-23 06:25:00|180.75|179.85|181.09|180.19|181.18|180.28|180.61|179.71|289
1747981800000|2025-05-23 06:30:00|181.1|180.2|180.9|180|181.33|180.43|180.69|179.79|312
1747982100000|2025-05-23 06:35:00|180.88|179.98|181.33|180.43|181.34|180.44|180.56|179.66|204
1747982400000|2025-05-23 06:40:00|181.32|180.42|181.3|180.4|181.34|180.44|180.89|179.99|143
1747982700000|2025-05-23 06:45:00|181.31|180.41|180.61|179.71|181.36|180.46|180.49|179.59|286
1747983000000|2025-05-23 06:50:00|180.62|179.72|180.77|179.87|180.89|179.99|180.52|179.62|224
1747983300000|2025-05-23 06:55:00|180.76|179.86|181.24|180.34|181.29|180.39|180.5|179.6|216
1747983600000|2025-05-23 07:00:00|181.26|180.36|182|181.1|182|181.1|181.25|180.35|96
1747983900000|2025-05-23 07:05:00|182.02|181.12|182.16|181.26|182.17|181.27|181.94|181.04|113
1747984200000|2025-05-23 07:10:00|182.15|181.25|182.5|181.6|182.5|181.6|182.11|181.21|103
1747984500000|2025-05-23 07:15:00|182.51|181.61|182.55|181.65|182.66|181.76|182.37|181.47|145
1747984800000|2025-05-23 07:20:00|182.54|181.64|182.96|182.06|183.07|182.17|182.51|181.61|127
1747985100000|2025-05-23 07:25:00|182.95|182.05|183.07|182.17|183.24|182.34|182.94|182.04|136
1747985400000|2025-05-23 07:30:00|183.06|182.16|183.08|182.18|183.21|182.31|182.9|182|148
1747985700000|2025-05-23 07:35:00|183.04|182.14|182.81|181.91|183.04|182.14|182.81|181.91|87
1747986000000|2025-05-23 07:40:00|182.8|181.9|183.15|182.25|183.16|182.26|182.61|181.71|110
1747986300000|2025-05-23 07:45:00|183.14|182.24|182.95|182.05|183.14|182.24|182.79|181.89|151
1747986600000|2025-05-23 07:50:00|182.94|182.04|183.3|182.4|183.3|182.4|182.34|181.44|166
1747986900000|2025-05-23 07:55:00|183.31|182.41|182.95|182.05|183.44|182.54|182.92|182.02|176
1747987200000|2025-05-23 08:00:00|182.96|182.06|183.16|182.26|183.37|182.47|182.96|182.06|245
1747987500000|2025-05-23 08:05:00|183.14|182.24|183.89|182.99|183.93|183.03|183.04|182.14|263
1747987800000|2025-05-23 08:10:00|183.9|183|184.45|183.55|184.45|183.55|183.79|182.89|200
1747988100000|2025-05-23 08:15:00|184.43|183.53|183.97|183.07|184.45|183.55|183.9|183|220
1747988400000|2025-05-23 08:20:00|183.96|183.06|184.44|183.54|184.45|183.55|183.95|183.05|203
1747988700000|2025-05-23 08:25:00|184.43|183.53|185.26|184.36|185.34|184.44|184.43|183.53|191
1747989000000|2025-05-23 08:30:00|185.28|184.38|185.52|184.62|185.66|184.76|185.28|184.38|173
1747989300000|2025-05-23 08:35:00|185.55|184.65|186.77|185.87|186.87|185.97|185.49|184.59|285
1747989600000|2025-05-23 08:40:00|186.76|185.86|186.51|185.61|186.78|185.88|186.35|185.45|293
1747989900000|2025-05-23 08:45:00|186.52|185.62|186.76|185.86|187.12|186.22|186.39|185.49|298
1747990200000|2025-05-23 08:50:00|186.75|185.85|186.58|185.68|186.94|186.04|186.37|185.47|212
1747990500000|2025-05-23 08:55:00|186.59|185.69|186.55|185.65|186.77|185.87|186.35|185.45|185
1747990800000|2025-05-23 09:00:00|186.57|185.67|186.92|186.02|186.92|186.02|186.35|185.45|175
1747991100000|2025-05-23 09:05:00|186.91|186.01|187.22|186.32|187.68|186.78|186.9|186|316
1747991400000|2025-05-23 09:10:00|187.21|186.31|187.27|186.37|187.31|186.41|187.03|186.13|203
1747991700000|2025-05-23 09:15:00|187.26|186.36|187.83|186.93|187.96|187.06|187.26|186.36|362
1747992000000|2025-05-23 09:20:00|187.84|186.94|187.42|186.52|187.96|187.06|187.31|186.41|321
1747992300000|2025-05-23 09:25:00|187.41|186.51|186.8|185.9|187.41|186.51|186.8|185.9|317
1747992600000|2025-05-23 09:30:00|186.82|185.92|186.91|186.01|187.17|186.27|186.82|185.92|386
1747992900000|2025-05-23 09:35:00|186.9|186|186.98|186.08|187.07|186.17|186.74|185.84|232
1747993200000|2025-05-23 09:40:00|186.99|186.09|186.85|185.95|187|186.1|186.65|185.75|210
1747993500000|2025-05-23 09:45:00|186.86|185.96|187.31|186.41|187.31|186.41|186.82|185.92|164
1747993800000|2025-05-23 09:50:00|187.29|186.39|187.32|186.42|187.43|186.53|187.16|186.26|189
1747994100000|2025-05-23 09:55:00|187.33|186.43|187.29|186.39|187.41|186.51|187.28|186.38|128
1747994400000|2025-05-23 10:00:00|187.31|186.41|187.17|186.27|187.34|186.44|186.89|185.99|174
1747994700000|2025-05-23 10:05:00|187.15|186.25|187.08|186.18|187.56|186.66|186.96|186.06|265
1747995000000|2025-05-23 10:10:00|187.07|186.17|186.57|185.67|187.11|186.21|186.4|185.5|226
1747995300000|2025-05-23 10:15:00|186.58|185.68|186.68|185.78|186.69|185.79|186|185.1|296
1747995600000|2025-05-23 10:20:00|186.66|185.76|186.51|185.61|186.95|186.05|186.51|185.61|236
1747995900000|2025-05-23 10:25:00|186.52|185.62|186.74|185.84|186.75|185.85|186.29|185.39|292
1747996200000|2025-05-23 10:30:00|186.75|185.85|187.03|186.13|187.17|186.27|186.75|185.85|193
1747996500000|2025-05-23 10:35:00|187.01|186.11|186.33|185.43|187.11|186.21|186.2|185.3|303
1747996800000|2025-05-23 10:40:00|186.32|185.42|186.59|185.69|186.59|185.69|186.27|185.37|188
1747997100000|2025-05-23 10:45:00|186.61|185.71|186.37|185.47|186.63|185.73|186.03|185.13|181
1747997400000|2025-05-23 10:50:00|186.38|185.48|186.31|185.41|186.68|185.78|186.3|185.4|157
1747997700000|2025-05-23 10:55:00|186.3|185.4|186.33|185.43|186.36|185.46|186.16|185.26|106
1747998000000|2025-05-23 11:00:00|186.36|185.46|186.32|185.42|186.55|185.65|186.16|185.26|188
1747998300000|2025-05-23 11:05:00|186.29|185.39|185.61|184.71|186.31|185.41|185.6|184.7|178
1747998600000|2025-05-23 11:10:00|185.62|184.72|185.65|184.75|185.74|184.84|185.51|184.61|83
1747998900000|2025-05-23 11:15:00|185.64|184.74|185.57|184.67|186.08|185.18|185.56|184.66|177
1747999200000|2025-05-23 11:20:00|185.56|184.66|184.95|184.05|185.56|184.66|184.64|183.74|494
1747999500000|2025-05-23 11:25:00|184.96|184.06|185.21|184.31|185.23|184.33|184.78|183.88|256
1747999800000|2025-05-23 11:30:00|185.2|184.3|184.84|183.94|185.3|184.4|184.79|183.89|315
1748000100000|2025-05-23 11:35:00|184.85|183.95|184.87|183.97|184.88|183.98|184.37|183.47|157
1748000400000|2025-05-23 11:40:00|184.85|183.95|183.92|183.02|185.38|184.48|183.74|182.84|315
1748000700000|2025-05-23 11:45:00|183.94|183.04|180.3|179.4|183.99|183.09|179.97|179.07|880
1748001000000|2025-05-23 11:50:00|180.29|179.39|179.6|178.7|180.92|180.02|178.56|177.66|947
1748001300000|2025-05-23 11:55:00|179.59|178.69|178.29|177.39|179.92|179.02|177.6|176.7|897
1748001600000|2025-05-23 12:00:00|178.33|177.43|176.92|176.02|178.57|177.67|176.6|175.7|903
1748001900000|2025-05-23 12:05:00|176.93|176.03|178.07|177.17|178.27|177.37|176.82|175.92|863
1748002200000|2025-05-23 12:10:00|178.05|177.15|176.34|175.44|178.05|177.15|175.81|174.91|732
1748002500000|2025-05-23 12:15:00|176.35|175.45|176.68|175.78|176.95|176.05|173.83|172.93|862
1748002800000|2025-05-23 12:20:00|176.69|175.79|176.05|175.15|176.85|175.95|175.13|174.23|788
1748003100000|2025-05-23 12:25:00|176.07|175.17|177.34|176.44|177.34|176.44|175.49|174.59|630
1748003400000|2025-05-23 12:30:00|177.36|176.46|178.99|178.09|178.99|178.09|177.01|176.11|540
1748003700000|2025-05-23 12:35:00|178.98|178.08|177.81|176.91|179.02|178.12|177.54|176.64|658
1748004000000|2025-05-23 12:40:00|177.82|176.92|177.62|176.72|177.96|177.06|177.46|176.56|482
1748004300000|2025-05-23 12:45:00|177.5|176.6|176.86|175.96|177.83|176.93|176.86|175.96|598
1748004600000|2025-05-23 12:50:00|176.87|175.97|177.17|176.27|177.57|176.67|176.65|175.75|557
1748004900000|2025-05-23 12:55:00|177.16|176.26|177.36|176.46|177.6|176.7|176.89|175.99|450
1748005200000|2025-05-23 13:00:00|177.35|176.45|176.51|175.61|177.54|176.64|176.07|175.17|802
1748005500000|2025-05-23 13:05:00|176.52|175.62|176.32|175.42|177.2|176.3|176.19|175.29|766
1748005800000|2025-05-23 13:10:00|176.28|175.38|176.6|175.7|176.79|175.89|176.26|175.36|578
1748006100000|2025-05-23 13:15:00|176.61|175.71|177.23|176.33|177.51|176.61|176.36|175.46|570
1748006400000|2025-05-23 13:20:00|177.21|176.31|177.85|176.95|178.11|177.21|176.9|176|529
1748006700000|2025-05-23 13:25:00|177.84|176.94|177.91|177.01|178.06|177.16|177.69|176.79|293
1748007000000|2025-05-23 13:30:00|177.93|177.03|179.82|178.92|179.82|178.92|177.79|176.89|663
1748007300000|2025-05-23 13:35:00|179.8|178.9|179.26|178.36|180.39|179.49|179.26|178.36|663
1748007600000|2025-05-23 13:40:00|179.22|178.32|179.36|178.46|179.42|178.52|178.84|177.94|618
1748007900000|2025-05-23 13:45:00|179.35|178.45|179.6|178.7|179.78|178.88|178.73|177.83|618
1748008200000|2025-05-23 13:50:00|179.59|178.69|179.76|178.86|180.1|179.2|179.33|178.43|587
1748008500000|2025-05-23 13:55:00|179.78|178.88|180.55|179.65|180.78|179.88|179.76|178.86|607
1748008800000|2025-05-23 14:00:00|180.54|179.64|181.18|180.28|181.24|180.34|180.54|179.64|629
1748009100000|2025-05-23 14:05:00|181.2|180.3|179.79|178.89|181.21|180.31|179.66|178.76|574
1748009400000|2025-05-23 14:10:00|179.81|178.91|180.6|179.7|180.8|179.9|179.64|178.74|479
1748009700000|2025-05-23 14:15:00|180.58|179.68|180.23|179.33|180.73|179.83|180.17|179.27|431
1748010000000|2025-05-23 14:20:00|180.22|179.32|180.61|179.71|180.69|179.79|179.85|178.95|464
1748010300000|2025-05-23 14:25:00|180.59|179.69|180.35|179.45|181.02|180.12|180.35|179.45|286
1748010600000|2025-05-23 14:30:00|180.36|179.46|181.17|180.27|181.18|180.28|180.35|179.45|321
1748010900000|2025-05-23 14:35:00|181.16|180.26|181.41|180.51|181.52|180.62|180.86|179.96|379
1748011200000|2025-05-23 14:40:00|181.42|180.52|181.64|180.74|181.66|180.76|181.05|180.15|290
1748011500000|2025-05-23 14:45:00|181.63|180.73|183.71|182.81|183.76|182.86|181.63|180.73|429
1748011800000|2025-05-23 14:50:00|183.72|182.82|184.02|183.12|184.08|183.18|183.34|182.44|378
1748012100000|2025-05-23 14:55:00|184.04|183.14|182.68|181.78|184.1|183.2|182.67|181.77|374
1748012400000|2025-05-23 15:00:00|182.67|181.77|183.06|182.16|183.66|182.76|182.63|181.73|480
1748012700000|2025-05-23 15:05:00|183.05|182.15|182.55|181.65|183.1|182.2|181.77|180.87|643
1748013000000|2025-05-23 15:10:00|182.56|181.66|182.16|181.26|183.31|182.41|182.11|181.21|501
1748013300000|2025-05-23 15:15:00|182.15|181.25|182.14|181.24|182.78|181.88|181.82|180.92|527
1748013600000|2025-05-23 15:20:00|182.15|181.25|182.58|181.68|182.79|181.89|182.11|181.21|349
1748013900000|2025-05-23 15:25:00|182.59|181.69|182.11|181.21|182.59|181.69|181.95|181.05|361
1748014200000|2025-05-23 15:30:00|182.15|181.25|182.97|182.07|182.97|182.07|182.09|181.19|336
1748014500000|2025-05-23 15:35:00|182.98|182.08|182.96|182.06|183.29|182.39|182.47|181.57|407
1748014800000|2025-05-23 15:40:00|182.97|182.07|182.92|182.02|183.22|182.32|182.82|181.92|213
1748015100000|2025-05-23 15:45:00|182.87|181.97|182.28|181.38|182.87|181.97|182.23|181.33|303
1748015400000|2025-05-23 15:50:00|182.27|181.37|181.91|181.01|182.55|181.65|181.85|180.95|287
1748015700000|2025-05-23 15:55:00|181.92|181.02|181.11|180.21|181.94|181.04|181.08|180.18|263
1748016000000|2025-05-23 16:00:00|181.12|180.22|181.38|180.48|181.81|180.91|181.12|180.22|418
1748016300000|2025-05-23 16:05:00|181.32|180.42|181.53|180.63|181.65|180.75|180.78|179.88|407
1748016600000|2025-05-23 16:10:00|181.54|180.64|180.96|180.06|181.72|180.82|180.92|180.02|380
1748016900000|2025-05-23 16:15:00|180.95|180.05|179.56|178.66|180.96|180.06|179.5|178.6|527
1748017200000|2025-05-23 16:20:00|179.55|178.65|181.07|180.17|181.22|180.32|179.55|178.65|537
1748017500000|2025-05-23 16:25:00|181.09|180.19|182.36|181.46|182.45|181.55|180.93|180.03|507
1748017800000|2025-05-23 16:30:00|182.38|181.48|182.09|181.19|182.55|181.65|181.7|180.8|537
1748018100000|2025-05-23 16:35:00|182.08|181.18|181.44|180.54|182.12|181.22|181.36|180.46|368
1748018400000|2025-05-23 16:40:00|181.4|180.5|180.39|179.49|181.41|180.51|180.3|179.4|477
1748018700000|2025-05-23 16:45:00|180.38|179.48|180.98|180.08|181.17|180.27|180.37|179.47|328
1748019000000|2025-05-23 16:50:00|180.99|180.09|181.25|180.35|181.26|180.36|180.62|179.72|357
1748019300000|2025-05-23 16:55:00|181.22|180.32|181.6|180.7|181.63|180.73|180.96|180.06|207
1748019600000|2025-05-23 17:00:00|181.58|180.68|182.04|181.14|182.35|181.45|181.34|180.44|296
1748019900000|2025-05-23 17:05:00|182.03|181.13|181.5|180.6|182.08|181.18|181.42|180.52|246
1748020200000|2025-05-23 17:10:00|181.49|180.59|181.97|181.07|181.99|181.09|181.39|180.49|249
1748020500000|2025-05-23 17:15:00|181.98|181.08|182.01|181.11|182.07|181.17|181.81|180.91|231
1748020800000|2025-05-23 17:20:00|182.02|181.12|182.47|181.57|182.53|181.63|181.77|180.87|288
1748021100000|2025-05-23 17:25:00|182.46|181.56|182.3|181.4|182.48|181.58|182.09|181.19|180
1748021400000|2025-05-23 17:30:00|182.29|181.39|181.82|180.92|182.29|181.39|181.8|180.9|251
1748021700000|2025-05-23 17:35:00|181.83|180.93|181.64|180.74|182|181.1|181.56|180.66|112
1748022000000|2025-05-23 17:40:00|181.62|180.72|181.27|180.37|181.62|180.72|181.1|180.2|144
1748022300000|2025-05-23 17:45:00|181.26|180.36|181.54|180.64|181.86|180.96|181.23|180.33|154
1748022600000|2025-05-23 17:50:00|181.57|180.67|182|181.1|182.25|181.35|181.57|180.67|187
1748022900000|2025-05-23 17:55:00|181.99|181.09|181.93|181.03|182.2|181.3|181.61|180.71|183
1748023200000|2025-05-23 18:00:00|181.86|180.96|181.6|180.7|182.15|181.25|181.45|180.55|219
1748023500000|2025-05-23 18:05:00|181.61|180.71|181.37|180.47|182.04|181.14|181.36|180.46|199
1748023800000|2025-05-23 18:10:00|181.36|180.46|181.16|180.26|181.37|180.47|180.99|180.09|150
1748024100000|2025-05-23 18:15:00|181.14|180.24|180.39|179.49|181.27|180.37|180.32|179.42|237
1748024400000|2025-05-23 18:20:00|180.36|179.46|180.41|179.51|180.42|179.52|179.75|178.85|334
1748024700000|2025-05-23 18:25:00|180.42|179.52|180.47|179.57|180.66|179.76|180.38|179.48|188
1748025000000|2025-05-23 18:30:00|180.46|179.56|180.16|179.26|180.6|179.7|180.14|179.24|178
1748025300000|2025-05-23 18:35:00|180.18|179.28|180.01|179.11|180.45|179.55|180|179.1|155
1748025600000|2025-05-23 18:40:00|180|179.1|180.08|179.18|180.09|179.19|179.9|179|85
1748025900000|2025-05-23 18:45:00|180.09|179.19|179.87|178.97|180.1|179.2|179.82|178.92|131
1748026200000|2025-05-23 18:50:00|179.82|178.92|179.52|178.62|179.84|178.94|178.95|178.05|151
1748026500000|2025-05-23 18:55:00|179.48|178.58|179.28|178.38|179.51|178.61|178.81|177.91|260
1748026800000|2025-05-23 19:00:00|179.29|178.39|179.29|178.39|179.45|178.55|179.19|178.29|179
1748027100000|2025-05-23 19:05:00|179.3|178.4|180.28|179.38|180.31|179.41|179.3|178.4|283
1748027400000|2025-05-23 19:10:00|180.25|179.35|180.3|179.4|180.51|179.61|180.2|179.3|209
1748027700000|2025-05-23 19:15:00|180.31|179.41|179.92|179.02|180.33|179.43|179.68|178.78|172
1748028000000|2025-05-23 19:20:00|179.89|178.99|180.07|179.17|180.07|179.17|179.71|178.81|154
1748028300000|2025-05-23 19:25:00|180.09|179.19|179.89|178.99|180.09|179.19|179.56|178.66|167
1748028600000|2025-05-23 19:30:00|179.88|178.98|180.15|179.25|180.17|179.27|179.69|178.79|186
1748028900000|2025-05-23 19:35:00|180.16|179.26|180.03|179.13|180.17|179.27|179.93|179.03|114
1748029200000|2025-05-23 19:40:00|180.02|179.12|180.07|179.17|180.2|179.3|179.92|179.02|113
1748029500000|2025-05-23 19:45:00|180.06|179.16|179.55|178.65|180.06|179.16|179.53|178.63|140
1748029800000|2025-05-23 19:50:00|179.57|178.67|179.36|178.46|179.65|178.75|179.23|178.33|203
1748030100000|2025-05-23 19:55:00|179.39|178.49|179.53|178.63|179.7|178.8|179.36|178.46|143
1748030400000|2025-05-23 20:00:00|179.52|178.62|178.39|177.49|179.64|178.74|178.34|177.44|208
1748030700000|2025-05-23 20:05:00|178.4|177.5|178.29|177.39|178.63|177.73|178.22|177.32|188
1748031000000|2025-05-23 20:10:00|178.28|177.38|177.99|177.09|178.47|177.57|177.99|177.09|138
1748031300000|2025-05-23 20:15:00|178.01|177.11|178.38|177.48|178.53|177.63|178.01|177.11|139
1748031600000|2025-05-23 20:20:00|178.37|177.47|178.54|177.64|178.65|177.75|178.23|177.33|127
1748031900000|2025-05-23 20:25:00|178.53|177.63|178.43|177.53|178.53|177.63|178.31|177.41|64
1748032200000|2025-05-23 20:30:00|178.44|177.54|177.55|176.65|178.45|177.55|177.55|176.65|202
1748032500000|2025-05-23 20:35:00|177.54|176.64|177.87|176.97|177.87|176.97|177.37|176.47|235
1748032800000|2025-05-23 20:40:00|177.86|176.96|177.75|176.85|178.07|177.17|177.7|176.8|144
1748033100000|2025-05-23 20:45:00|177.76|176.86|178.08|177.18|178.11|177.21|177.76|176.86|162
1748033400000|2025-05-23 20:50:00|178.07|177.17|177.7|176.8|178.13|177.23|177.62|176.72|155
1748033700000|2025-05-23 20:55:00|177.71|176.81|177.53|176.63|177.81|176.91|177.52|176.62|83
1748070000000|2025-05-24 07:00:00|175|174.1|175.28|174.38|175.3|174.4|174.94|174.04|221
1748070300000|2025-05-24 07:05:00|175.29|174.39|175.38|174.48|175.49|174.59|175.2|174.3|352
1748070600000|2025-05-24 07:10:00|175.41|174.51|175.47|174.57|175.64|174.74|175.26|174.36|343
1748070900000|2025-05-24 07:15:00|175.49|174.59|175.33|174.43|175.7|174.8|175.32|174.42|258
1748071200000|2025-05-24 07:20:00|175.34|174.44|175.48|174.58|175.53|174.63|175.29|174.39|122
1748071500000|2025-05-24 07:25:00|175.49|174.59|175.5|174.6|175.7|174.8|175.47|174.57|117
1748071800000|2025-05-24 07:30:00|175.51|174.61|174.92|174.02|175.52|174.62|174.86|173.96|261
1748072100000|2025-05-24 07:35:00|174.94|174.04|174.52|173.62|174.99|174.09|174.52|173.62|253
1748072400000|2025-05-24 07:40:00|174.53|173.63|174.33|173.43|174.67|173.77|174.25|173.35|231
1748072700000|2025-05-24 07:45:00|174.34|173.44|174.16|173.26|174.34|173.44|173.85|172.95|213
1748073000000|2025-05-24 07:50:00|174.13|173.23|174.2|173.3|174.23|173.33|173.92|173.02|325
1748073300000|2025-05-24 07:55:00|174.16|173.26|174.2|173.3|174.4|173.5|174.09|173.19|325
1748073600000|2025-05-24 08:00:00|174.21|173.31|174.66|173.76|174.7|173.8|174.13|173.23|371
1748073900000|2025-05-24 08:05:00|174.68|173.78|174.63|173.73|174.7|173.8|174.32|173.42|412
1748074200000|2025-05-24 08:10:00|174.65|173.75|174.45|173.55|174.73|173.83|174.25|173.35|294
1748074500000|2025-05-24 08:15:00|174.44|173.54|173.93|173.03|174.48|173.58|173.9|173|305
1748074800000|2025-05-24 08:20:00|173.95|173.05|173.73|172.83|173.95|173.05|173.65|172.75|329
1748075100000|2025-05-24 08:25:00|173.72|172.82|173.75|172.85|173.91|173.01|173.64|172.74|268
1748075400000|2025-05-24 08:30:00|173.73|172.83|174.14|173.24|174.16|173.26|173.72|172.82|368
1748075700000|2025-05-24 08:35:00|174.16|173.26|174.39|173.49|174.39|173.49|173.94|173.04|312
1748076000000|2025-05-24 08:40:00|174.38|173.48|174.52|173.62|174.57|173.67|174.34|173.44|225
1748076300000|2025-05-24 08:45:00|174.54|173.64|174.83|173.93|174.83|173.93|174.52|173.62|215
1748076600000|2025-05-24 08:50:00|174.81|173.91|175.23|174.33|175.28|174.38|174.8|173.9|272
1748076900000|2025-05-24 08:55:00|175.22|174.32|175.33|174.43|175.37|174.47|175.03|174.13|112
1748077200000|2025-05-24 09:00:00|175.34|174.44|175.51|174.61|175.75|174.85|175.26|174.36|140
1748077500000|2025-05-24 09:05:00|175.48|174.58|175.38|174.48|175.48|174.58|175.26|174.36|70
1748077800000|2025-05-24 09:10:00|175.37|174.47|175.4|174.5|175.54|174.64|175.35|174.45|70
1748078100000|2025-05-24 09:15:00|175.38|174.48|175.73|174.83|175.78|174.88|175.38|174.48|69
1748078400000|2025-05-24 09:20:00|175.69|174.79|176.21|175.31|176.22|175.32|175.67|174.77|64
1748078700000|2025-05-24 09:25:00|176.22|175.32|176.02|175.12|176.27|175.37|176.02|175.12|91
1748079000000|2025-05-24 09:30:00|176.03|175.13|176.04|175.14|176.25|175.35|175.92|175.02|132
1748079300000|2025-05-24 09:35:00|176.06|175.16|175.9|175|176.21|175.31|175.84|174.94|100
1748079600000|2025-05-24 09:40:00|175.89|174.99|176.01|175.11|176.01|175.11|175.89|174.99|53
1748079900000|2025-05-24 09:45:00|176|175.1|175.6|174.7|176|175.1|175.52|174.62|92
1748080200000|2025-05-24 09:50:00|175.61|174.71|175.81|174.91|175.94|175.04|175.53|174.63|84
1748080500000|2025-05-24 09:55:00|175.8|174.9|175.8|174.9|175.95|175.05|175.75|174.85|72
1748080800000|2025-05-24 10:00:00|175.81|174.91|176.07|175.17|176.11|175.21|175.77|174.87|81
1748081100000|2025-05-24 10:05:00|176.05|175.15|175.65|174.75|176.11|175.21|175.57|174.67|118
1748081400000|2025-05-24 10:10:00|175.66|174.76|175.61|174.71|175.79|174.89|175.61|174.71|89
1748081700000|2025-05-24 10:15:00|175.62|174.72|176|175.1|176|175.1|175.6|174.7|117
1748082000000|2025-05-24 10:20:00|175.99|175.09|176.01|175.11|176.04|175.14|175.89|174.99|139
1748082300000|2025-05-24 10:25:00|176|175.1|176.25|175.35|176.25|175.35|175.85|174.95|90
1748082600000|2025-05-24 10:30:00|176.24|175.34|176.48|175.58|176.74|175.84|176.24|175.34|140
1748082900000|2025-05-24 10:35:00|176.49|175.59|176.79|175.89|177.12|176.22|176.48|175.58|169
1748083200000|2025-05-24 10:40:00|176.78|175.88|177.25|176.35|177.3|176.4|176.78|175.88|253
1748083500000|2025-05-24 10:45:00|177.27|176.37|177.97|177.07|177.97|177.07|177.27|176.37|206
1748083800000|2025-05-24 10:50:00|177.98|177.08|178.13|177.23|178.15|177.25|177.78|176.88|224
1748084100000|2025-05-24 10:55:00|178.14|177.24|177.9|177|178.14|177.24|177.72|176.82|116
1748084400000|2025-05-24 11:00:00|177.91|177.01|177.77|176.87|178.1|177.2|177.75|176.85|178
1748084700000|2025-05-24 11:05:00|177.78|176.88|178.02|177.12|178.16|177.26|177.78|176.88|228
1748085000000|2025-05-24 11:10:00|178.01|177.11|177.94|177.04|178.43|177.53|177.94|177.04|168
1748085300000|2025-05-24 11:15:00|177.96|177.06|177.62|176.72|178.14|177.24|177.58|176.68|151
1748085600000|2025-05-24 11:20:00|177.63|176.73|177.43|176.53|177.75|176.85|177.4|176.5|131
1748085900000|2025-05-24 11:25:00|177.46|176.56|178.07|177.17|178.07|177.17|177.44|176.54|140
1748086200000|2025-05-24 11:30:00|178.06|177.16|178.53|177.63|178.74|177.84|178.02|177.12|168
1748086500000|2025-05-24 11:35:00|178.52|177.62|178.24|177.34|178.71|177.81|178.22|177.32|160
1748086800000|2025-05-24 11:40:00|178.28|177.38|177.67|176.77|178.34|177.44|177.67|176.77|166
1748087100000|2025-05-24 11:45:00|177.69|176.79|177.83|176.93|177.84|176.94|177.69|176.79|137
1748087400000|2025-05-24 11:50:00|177.82|176.92|177.73|176.83|177.87|176.97|177.68|176.78|78
1748087700000|2025-05-24 11:55:00|177.72|176.82|177.36|176.46|177.72|176.82|177.3|176.4|125
1748088000000|2025-05-24 12:00:00|177.37|176.47|177.3|176.4|177.52|176.62|177.2|176.3|162
1748088300000|2025-05-24 12:05:00|177.29|176.39|177.18|176.28|177.41|176.51|177.07|176.17|195
1748088600000|2025-05-24 12:10:00|177.17|176.27|176.82|175.92|177.17|176.27|176.52|175.62|262
1748088900000|2025-05-24 12:15:00|176.81|175.91|177.07|176.17|177.15|176.25|176.64|175.74|309
1748089200000|2025-05-24 12:20:00|177.06|176.16|177.42|176.52|177.44|176.54|176.97|176.07|203
1748089500000|2025-05-24 12:25:00|177.43|176.53|177.21|176.31|177.45|176.55|177.1|176.2|115
1748089800000|2025-05-24 12:30:00|177.2|176.3|177.09|176.19|177.21|176.31|176.86|175.96|235
1748090100000|2025-05-24 12:35:00|177.08|176.18|177.12|176.22|177.15|176.25|177.01|176.11|112
1748090400000|2025-05-24 12:40:00|177.11|176.21|176.91|176.01|177.11|176.21|176.89|175.99|95
1748090700000|2025-05-24 12:45:00|176.9|176|176.96|176.06|176.96|176.06|176.74|175.84|125
1748091000000|2025-05-24 12:50:00|176.98|176.08|177.14|176.24|177.15|176.25|176.85|175.95|118
1748091300000|2025-05-24 12:55:00|177.15|176.25|177.03|176.13|177.23|176.33|177|176.1|115
1748091600000|2025-05-24 13:00:00|177.02|176.12|177.1|176.2|177.21|176.31|177.01|176.11|133
1748091900000|2025-05-24 13:05:00|177.11|176.21|176.78|175.88|177.23|176.33|176.78|175.88|170
1748092200000|2025-05-24 13:10:00|176.8|175.9|176.65|175.75|176.89|175.99|176.6|175.7|114
1748092500000|2025-05-24 13:15:00|176.64|175.74|176.84|175.94|176.98|176.08|176.36|175.46|205
1748092800000|2025-05-24 13:20:00|176.85|175.95|176.78|175.88|176.93|176.03|176.76|175.86|68
1748093100000|2025-05-24 13:25:00|176.79|175.89|176.96|176.06|176.97|176.07|176.77|175.87|95
1748093400000|2025-05-24 13:30:00|176.95|176.05|176.86|175.96|176.96|176.06|176.74|175.84|164
1748093700000|2025-05-24 13:35:00|176.87|175.97|176.65|175.75|176.88|175.98|176.41|175.51|138
1748094000000|2025-05-24 13:40:00|176.64|175.74|176.49|175.59|176.66|175.76|176.43|175.53|39
1748094300000|2025-05-24 13:45:00|176.5|175.6|176.36|175.46|176.63|175.73|176.36|175.46|120
1748094600000|2025-05-24 13:50:00|176.34|175.44|176.14|175.24|176.35|175.45|176.14|175.24|84
1748094900000|2025-05-24 13:55:00|176.13|175.23|175.77|174.87|176.13|175.23|175.55|174.65|148
1748095200000|2025-05-24 14:00:00|175.76|174.86|176|175.1|176.03|175.13|175.64|174.74|172
1748095500000|2025-05-24 14:05:00|176.02|175.12|176.33|175.43|176.4|175.5|176.02|175.12|96
1748095800000|2025-05-24 14:10:00|176.3|175.4|176.45|175.55|176.47|175.57|176.29|175.39|73
1748096100000|2025-05-24 14:15:00|176.46|175.56|176.76|175.86|176.88|175.98|176.46|175.56|138
1748096400000|2025-05-24 14:20:00|176.77|175.87|176.55|175.65|176.88|175.98|176.52|175.62|74
1748096700000|2025-05-24 14:25:00|176.53|175.63|176.36|175.46|176.58|175.68|176.34|175.44|59
1748097000000|2025-05-24 14:30:00|176.37|175.47|176.76|175.86|176.76|175.86|176.34|175.44|103
1748097300000|2025-05-24 14:35:00|176.75|175.85|177.09|176.19|177.16|176.26|176.74|175.84|122
1748097600000|2025-05-24 14:40:00|177.06|176.16|176.86|175.96|177.16|176.26|176.86|175.96|148
1748097900000|2025-05-24 14:45:00|176.87|175.97|177.19|176.29|177.24|176.34|176.87|175.97|255
1748098200000|2025-05-24 14:50:00|177.22|176.32|177.16|176.26|177.31|176.41|177.04|176.14|256
1748098500000|2025-05-24 14:55:00|177.17|176.27|177.2|176.3|177.38|176.48|177.05|176.15|242
1748098800000|2025-05-24 15:00:00|177.23|176.33|176.85|175.95|177.26|176.36|176.82|175.92|183
1748099100000|2025-05-24 15:05:00|176.84|175.94|177.26|176.36|177.43|176.53|176.81|175.91|272
1748099400000|2025-05-24 15:10:00|177.27|176.37|177.29|176.39|177.44|176.54|177.05|176.15|219
1748099700000|2025-05-24 15:15:00|177.31|176.41|177.01|176.11|177.31|176.41|176.95|176.05|156
1748100000000|2025-05-24 15:20:00|176.91|176.01|176.81|175.91|176.99|176.09|176.72|175.82|176
1748100300000|2025-05-24 15:25:00|176.84|175.94|176.96|176.06|176.97|176.07|176.57|175.67|164
1748100600000|2025-05-24 15:30:00|176.97|176.07|176.66|175.76|177.06|176.16|176.59|175.69|229
1748100900000|2025-05-24 15:35:00|176.67|175.77|176.72|175.82|176.86|175.96|176.5|175.6|289
1748101200000|2025-05-24 15:40:00|176.75|175.85|176.51|175.61|176.78|175.88|176.47|175.57|162
1748101500000|2025-05-24 15:45:00|176.53|175.63|176.3|175.4|176.72|175.82|176.3|175.4|277
1748101800000|2025-05-24 15:50:00|176.33|175.43|176.6|175.7|176.62|175.72|176.27|175.37|184
1748102100000|2025-05-24 15:55:00|176.61|175.71|176.77|175.87|176.8|175.9|176.57|175.67|194
1748102400000|2025-05-24 16:00:00|176.74|175.84|176.53|175.63|176.82|175.92|176.4|175.5|270
1748102700000|2025-05-24 16:05:00|176.52|175.62|176.43|175.53|176.55|175.65|176.26|175.36|227
1748103000000|2025-05-24 16:10:00|176.42|175.52|176.03|175.13|176.43|175.53|175.95|175.05|253
1748103300000|2025-05-24 16:15:00|176.02|175.12|176.24|175.34|176.32|175.42|175.76|174.86|301
1748103600000|2025-05-24 16:20:00|176.23|175.33|176.3|175.4|176.4|175.5|176.2|175.3|301
1748103900000|2025-05-24 16:25:00|176.32|175.42|176.24|175.34|176.37|175.47|176|175.1|273
1748104200000|2025-05-24 16:30:00|176.27|175.37|176.38|175.48|176.42|175.52|176.08|175.18|350
1748104500000|2025-05-24 16:35:00|176.4|175.5|176.52|175.62|176.52|175.62|176.26|175.36|255
1748104800000|2025-05-24 16:40:00|176.53|175.63|176.6|175.7|176.65|175.75|176.49|175.59|211
1748105100000|2025-05-24 16:45:00|176.58|175.68|176.9|176|176.92|176.02|176.49|175.59|260
1748105400000|2025-05-24 16:50:00|176.91|176.01|176.96|176.06|177.1|176.2|176.91|176.01|169
1748105700000|2025-05-24 16:55:00|176.98|176.08|176.79|175.89|177.04|176.14|176.77|175.87|100
1748106000000|2025-05-24 17:00:00|176.8|175.9|177.38|176.48|177.41|176.51|176.8|175.9|232
1748106300000|2025-05-24 17:05:00|177.4|176.5|177.74|176.84|177.83|176.93|177.38|176.48|246
1748106600000|2025-05-24 17:10:00|177.76|176.86|177.74|176.84|177.8|176.9|177.47|176.57|342
1748106900000|2025-05-24 17:15:00|177.77|176.87|177.37|176.47|177.78|176.88|177.37|176.47|279
1748107200000|2025-05-24 17:20:00|177.4|176.5|177.02|176.12|177.46|176.56|176.99|176.09|220
1748107500000|2025-05-24 17:25:00|177.03|176.13|177.3|176.4|177.33|176.43|177.01|176.11|154
1748107800000|2025-05-24 17:30:00|177.31|176.41|177.15|176.25|177.34|176.44|176.97|176.07|123
1748108100000|2025-05-24 17:35:00|177.18|176.28|177.49|176.59|177.65|176.75|177.16|176.26|214
1748108400000|2025-05-24 17:40:00|177.51|176.61|177.45|176.55|177.6|176.7|177.45|176.55|104
1748108700000|2025-05-24 17:45:00|177.5|176.6|177.79|176.89|177.79|176.89|177.27|176.37|164
1748109000000|2025-05-24 17:50:00|177.78|176.88|177.59|176.69|177.79|176.89|177.53|176.63|119
1748109300000|2025-05-24 17:55:00|177.58|176.68|177.28|176.38|177.6|176.7|177.27|176.37|112
1748109600000|2025-05-24 18:00:00|177.26|176.36|177.51|176.61|177.56|176.66|177.25|176.35|190
1748109900000|2025-05-24 18:05:00|177.52|176.62|177.47|176.57|177.76|176.86|177.46|176.56|149
1748110200000|2025-05-24 18:10:00|177.46|176.56|177.97|177.07|177.99|177.09|177.45|176.55|145
1748110500000|2025-05-24 18:15:00|177.94|177.04|177.88|176.98|177.96|177.06|177.78|176.88|113
1748110800000|2025-05-24 18:20:00|177.91|177.01|178.05|177.15|178.09|177.19|177.9|177|159
1748111100000|2025-05-24 18:25:00|178.07|177.17|177.8|176.9|178.08|177.18|177.79|176.89|95
1748111400000|2025-05-24 18:30:00|177.79|176.89|177.51|176.61|177.79|176.89|177.34|176.44|162
1748111700000|2025-05-24 18:35:00|177.53|176.63|177.54|176.64|177.57|176.67|177.4|176.5|105
1748112000000|2025-05-24 18:40:00|177.55|176.65|177.56|176.66|177.6|176.7|177.45|176.55|70
1748112300000|2025-05-24 18:45:00|177.55|176.65|177.35|176.45|177.58|176.68|177.34|176.44|115
1748112600000|2025-05-24 18:50:00|177.37|176.47|177.4|176.5|177.43|176.53|177.22|176.32|103
1748112900000|2025-05-24 18:55:00|177.39|176.49|177.23|176.33|177.4|176.5|177.19|176.29|55
1748113200000|2025-05-24 19:00:00|177.22|176.32|177.7|176.8|177.77|176.87|177.09|176.19|144
1748113500000|2025-05-24 19:05:00|177.72|176.82|177.83|176.93|177.99|177.09|177.6|176.7|154
1748113800000|2025-05-24 19:10:00|177.84|176.94|177.37|176.47|178|177.1|177.28|176.38|173
1748114100000|2025-05-24 19:15:00|177.36|176.46|177.33|176.43|177.49|176.59|177.29|176.39|162
1748114400000|2025-05-24 19:20:00|177.37|176.47|177.35|176.45|177.47|176.57|177.31|176.41|124
1748114700000|2025-05-24 19:25:00|177.36|176.46|177.34|176.44|177.49|176.59|177.15|176.25|141
1748115000000|2025-05-24 19:30:00|177.32|176.42|177.46|176.56|177.52|176.62|177.32|176.42|163
1748115300000|2025-05-24 19:35:00|177.45|176.55|177.51|176.61|177.52|176.62|177.29|176.39|123
1748115600000|2025-05-24 19:40:00|177.52|176.62|177.46|176.56|177.76|176.86|177.44|176.54|117
1748115900000|2025-05-24 19:45:00|177.45|176.55|177.12|176.22|177.45|176.55|177.06|176.16|110
1748116200000|2025-05-24 19:50:00|177.11|176.21|177.36|176.46|177.36|176.46|177.08|176.18|119
1748116500000|2025-05-24 19:55:00|177.35|176.45|177.52|176.62|177.54|176.64|177.35|176.45|76
1748116800000|2025-05-24 20:00:00|177.53|176.63|177.31|176.41|177.59|176.69|177.27|176.37|170
1748117100000|2025-05-24 20:05:00|177.3|176.4|177.46|176.56|177.62|176.72|177.29|176.39|176
1748117400000|2025-05-24 20:10:00|177.48|176.58|177.75|176.85|177.79|176.89|177.38|176.48|161
1748117700000|2025-05-24 20:15:00|177.76|176.86|177.46|176.56|177.87|176.97|177.45|176.55|124
1748118000000|2025-05-24 20:20:00|177.44|176.54|177.76|176.86|177.8|176.9|177.43|176.53|111
1748118300000|2025-05-24 20:25:00|177.77|176.87|177.82|176.92|177.85|176.95|177.7|176.8|98
1748118600000|2025-05-24 20:30:00|177.83|176.93|177.91|177.01|177.92|177.02|177.77|176.87|114
1748118900000|2025-05-24 20:35:00|177.89|176.99|177.97|177.07|178.07|177.17|177.89|176.99|57
1748119200000|2025-05-24 20:40:00|177.99|177.09|177.89|176.99|178.11|177.21|177.89|176.99|143
1748119500000|2025-05-24 20:45:00|177.9|177|177.53|176.63|177.9|177|177.53|176.63|138
1748119800000|2025-05-24 20:50:00|177.56|176.66|177.68|176.78|177.68|176.78|177.52|176.62|75
1748120100000|2025-05-24 20:55:00|177.69|176.79|178.13|177.23|178.17|177.27|177.69|176.79|141
1748120400000|2025-05-24 21:00:00|178.16|177.26|177.94|177.04|178.16|177.26|177.94|177.04|84
1748120700000|2025-05-24 21:05:00|177.96|177.06|177.55|176.65|178|177.1|177.54|176.64|140
1748121000000|2025-05-24 21:10:00|177.54|176.64|177.66|176.76|177.76|176.86|177.54|176.64|116
1748121300000|2025-05-24 21:15:00|177.67|176.77|177.42|176.52|177.72|176.82|177.42|176.52|134
1748121600000|2025-05-24 21:20:00|177.38|176.48|177|176.1|177.39|176.49|176.64|175.74|258
1748121900000|2025-05-24 21:25:00|176.97|176.07|177.06|176.16|177.21|176.31|176.9|176|98
1748122200000|2025-05-24 21:30:00|177.05|176.15|177.11|176.21|177.12|176.22|176.9|176|95
1748122500000|2025-05-24 21:35:00|177.12|176.22|177.35|176.45|177.45|176.55|177.1|176.2|151
1748122800000|2025-05-24 21:40:00|177.36|176.46|177.29|176.39|177.36|176.46|177.18|176.28|47
1748123100000|2025-05-24 21:45:00|177.28|176.38|177.25|176.35|177.28|176.38|177.24|176.34|15
1748123400000|2025-05-24 21:50:00|177.27|176.37|177.63|176.73|177.64|176.74|177.27|176.37|90
1748123700000|2025-05-24 21:55:00|177.64|176.74|177.66|176.76|177.79|176.89|177.53|176.63|128
1748124000000|2025-05-24 22:00:00|177.67|176.77|177.32|176.42|177.68|176.78|177.11|176.21|214
1748124300000|2025-05-24 22:05:00|177.31|176.41|177.32|176.42|177.34|176.44|176.9|176|216
1748124600000|2025-05-24 22:10:00|177.33|176.43|177.18|176.28|177.33|176.43|176.96|176.06|224
1748124900000|2025-05-24 22:15:00|177.19|176.29|177.2|176.3|177.32|176.42|177.16|176.26|145
1748125200000|2025-05-24 22:20:00|177.21|176.31|176.6|175.7|177.23|176.33|176.44|175.54|277
1748125500000|2025-05-24 22:25:00|176.62|175.72|176.66|175.76|176.66|175.76|176.36|175.46|186
1748125800000|2025-05-24 22:30:00|176.65|175.75|176.55|175.65|176.66|175.76|176.3|175.4|145
1748126100000|2025-05-24 22:35:00|176.57|175.67|176.63|175.73|176.71|175.81|176.55|175.65|151
1748126400000|2025-05-24 22:40:00|176.64|175.74|176.57|175.67|176.69|175.79|176.25|175.35|256
1748126700000|2025-05-24 22:45:00|176.55|175.65|176.72|175.82|176.8|175.9|176.45|175.55|81
1748127000000|2025-05-24 22:50:00|176.71|175.81|176.7|175.8|176.84|175.94|176.66|175.76|73
1748127300000|2025-05-24 22:55:00|176.69|175.79|176.46|175.56|176.73|175.83|176.27|175.37|236
1748127600000|2025-05-24 23:00:00|176.47|175.57|176.16|175.26|176.55|175.65|175.91|175.01|420
1748127900000|2025-05-24 23:05:00|176.15|175.25|175.91|175.01|176.18|175.28|175.81|174.91|397
1748128200000|2025-05-24 23:10:00|175.93|175.03|176.34|175.44|176.35|175.45|175.86|174.96|348
1748128500000|2025-05-24 23:15:00|176.33|175.43|176.38|175.48|176.73|175.83|176.33|175.43|274
1748128800000|2025-05-24 23:20:00|176.35|175.45|176.37|175.47|176.76|175.86|176.23|175.33|427
1748129100000|2025-05-24 23:25:00|176.38|175.48|176.48|175.58|176.56|175.66|176.13|175.23|409
1748129400000|2025-05-24 23:30:00|176.47|175.57|176.72|175.82|176.81|175.91|176.43|175.53|298
1748129700000|2025-05-24 23:35:00|176.71|175.81|176.29|175.39|176.84|175.94|176.29|175.39|253
1748130000000|2025-05-24 23:40:00|176.28|175.38|175.91|175.01|176.54|175.64|175.91|175.01|264
1748130300000|2025-05-24 23:45:00|175.89|174.99|176.22|175.32|176.22|175.32|175.76|174.86|306
1748130600000|2025-05-24 23:50:00|176.23|175.33|176.16|175.26|176.3|175.4|175.96|175.06|282
1748130900000|2025-05-24 23:55:00|176.17|175.27|176.21|175.31|176.41|175.51|176.13|175.23|246
1748131200000|2025-05-25 00:00:00|176.22|175.32|176.89|175.99|176.91|176.01|176.19|175.29|164
1748131500000|2025-05-25 00:05:00|176.91|176.01|177.16|176.26|177.19|176.29|176.75|175.85|171
1748131800000|2025-05-25 00:10:00|177.17|176.27|176.78|175.88|177.18|176.28|176.75|175.85|219
1748132100000|2025-05-25 00:15:00|176.79|175.89|176.18|175.28|176.79|175.89|176.14|175.24|193
1748132400000|2025-05-25 00:20:00|176.19|175.29|176.29|175.39|176.3|175.4|175.95|175.05|181
1748132700000|2025-05-25 00:25:00|176.3|175.4|176.61|175.71|176.65|175.75|176.19|175.29|211
1748133000000|2025-05-25 00:30:00|176.62|175.72|176.5|175.6|176.72|175.82|176.44|175.54|257
1748133300000|2025-05-25 00:35:00|176.49|175.59|175.89|174.99|176.5|175.6|175.88|174.98|306
1748133600000|2025-05-25 00:40:00|175.88|174.98|173.84|172.94|175.89|174.99|173.57|172.67|719
1748133900000|2025-05-25 00:45:00|173.85|172.95|173.96|173.06|174.21|173.31|173.11|172.21|705
1748134200000|2025-05-25 00:50:00|173.97|173.07|173.1|172.2|174.04|173.14|172.67|171.77|596
1748134500000|2025-05-25 00:55:00|173.09|172.19|172.59|171.69|173.09|172.19|172.12|171.22|541
1748134800000|2025-05-25 01:00:00|172.6|171.7|172.38|171.48|172.6|171.7|171.58|170.68|668
1748135100000|2025-05-25 01:05:00|172.42|171.52|171.86|170.96|172.48|171.58|171.83|170.93|659
1748135400000|2025-05-25 01:10:00|171.82|170.92|171.66|170.76|172.01|171.11|171.28|170.38|559
1748135700000|2025-05-25 01:15:00|171.65|170.75|172|171.1|172.03|171.13|171.05|170.15|636
1748136000000|2025-05-25 01:20:00|172.03|171.13|172.35|171.45|172.35|171.45|171.89|170.99|589
1748136300000|2025-05-25 01:25:00|172.34|171.44|172.32|171.42|172.97|172.07|172.27|171.37|568
1748136600000|2025-05-25 01:30:00|172.34|171.44|172.25|171.35|172.82|171.92|172.25|171.35|498
1748136900000|2025-05-25 01:35:00|172.27|171.37|172.72|171.82|172.85|171.95|172.11|171.21|359
1748137200000|2025-05-25 01:40:00|172.73|171.83|172.77|171.87|172.88|171.98|172.62|171.72|315
1748137500000|2025-05-25 01:45:00|172.76|171.86|172.39|171.49|172.76|171.86|172.3|171.4|346
1748137800000|2025-05-25 01:50:00|172.41|171.51|171.89|170.99|172.42|171.52|171.83|170.93|308
1748138100000|2025-05-25 01:55:00|171.9|171|171.83|170.93|172.11|171.21|171.78|170.88|236
1748138400000|2025-05-25 02:00:00|171.86|170.96|171.76|170.86|172.22|171.32|171.74|170.84|457
1748138700000|2025-05-25 02:05:00|171.77|170.87|171.55|170.65|171.79|170.89|171.51|170.61|334
1748139000000|2025-05-25 02:10:00|171.56|170.66|171.56|170.66|171.74|170.84|171.26|170.36|288
1748139300000|2025-05-25 02:15:00|171.55|170.65|171.06|170.16|171.74|170.84|170.8|169.9|434
1748139600000|2025-05-25 02:20:00|171.11|170.21|172.11|171.21|172.11|171.21|171.07|170.17|653
1748139900000|2025-05-25 02:25:00|172.12|171.22|172.32|171.42|172.46|171.56|171.86|170.96|500
1748140200000|2025-05-25 02:30:00|172.3|171.4|172.68|171.78|172.75|171.85|172.15|171.25|464
1748140500000|2025-05-25 02:35:00|172.69|171.79|172.2|171.3|172.76|171.86|172.13|171.23|297
1748140800000|2025-05-25 02:40:00|172.18|171.28|172.08|171.18|172.24|171.34|172.08|171.18|261
1748141100000|2025-05-25 02:45:00|172.09|171.19|172.13|171.23|172.4|171.5|172.05|171.15|351
1748141400000|2025-05-25 02:50:00|172.14|171.24|172.87|171.97|172.9|172|172.13|171.23|329
1748141700000|2025-05-25 02:55:00|172.89|171.99|172.7|171.8|172.94|172.04|172.63|171.73|375
1748142000000|2025-05-25 03:00:00|172.72|171.82|173.2|172.3|173.33|172.43|172.6|171.7|545
1748142300000|2025-05-25 03:05:00|173.22|172.32|173.32|172.42|173.44|172.54|173.07|172.17|560
1748142600000|2025-05-25 03:10:00|173.31|172.41|173.52|172.62|173.56|172.66|173.28|172.38|423
1748142900000|2025-05-25 03:15:00|173.54|172.64|173.57|172.67|173.7|172.8|173.4|172.5|380
1748143200000|2025-05-25 03:20:00|173.56|172.66|173.29|172.39|173.65|172.75|173.11|172.21|304
1748143500000|2025-05-25 03:25:00|173.31|172.41|173.69|172.79|173.72|172.82|173.29|172.39|329
1748143800000|2025-05-25 03:30:00|173.71|172.81|173.78|172.88|173.92|173.02|173.66|172.76|371
1748144100000|2025-05-25 03:35:00|173.8|172.9|174.01|173.11|174.03|173.13|173.67|172.77|405
1748144400000|2025-05-25 03:40:00|173.98|173.08|173.99|173.09|174.04|173.14|173.83|172.93|267
1748144700000|2025-05-25 03:45:00|174|173.1|174.2|173.3|174.23|173.33|173.91|173.01|239
1748145000000|2025-05-25 03:50:00|174.22|173.32|174.29|173.39|174.31|173.41|174.05|173.15|318
1748145300000|2025-05-25 03:55:00|174.3|173.4|173.95|173.05|174.35|173.45|173.86|172.96|219
1748145600000|2025-05-25 04:00:00|173.96|173.06|173.46|172.56|173.96|173.06|173.46|172.56|226
1748145900000|2025-05-25 04:05:00|173.48|172.58|173.51|172.61|173.8|172.9|173.42|172.52|255
1748146200000|2025-05-25 04:10:00|173.52|172.62|173.13|172.23|173.52|172.62|173.13|172.23|247
1748146500000|2025-05-25 04:15:00|173.15|172.25|173.37|172.47|173.49|172.59|173.06|172.16|320
1748146800000|2025-05-25 04:20:00|173.39|172.49|173.17|172.27|173.47|172.57|173.12|172.22|235
1748147100000|2025-05-25 04:25:00|173.2|172.3|173.18|172.28|173.43|172.53|173.07|172.17|190
1748147400000|2025-05-25 04:30:00|173.19|172.29|173.72|172.82|173.74|172.84|173.16|172.26|273
1748147700000|2025-05-25 04:35:00|173.7|172.8|173.99|173.09|174.01|173.11|173.61|172.71|249
1748148000000|2025-05-25 04:40:00|174.01|173.11|173.8|172.9|174.01|173.11|173.76|172.86|225
1748148300000|2025-05-25 04:45:00|173.75|172.85|173.71|172.81|173.84|172.94|173.6|172.7|242
1748148600000|2025-05-25 04:50:00|173.73|172.83|174.02|173.12|174.05|173.15|173.69|172.79|201
1748148900000|2025-05-25 04:55:00|174.03|173.13|174.65|173.75|174.68|173.78|173.99|173.09|317
1748149200000|2025-05-25 05:00:00|174.64|173.74|174.59|173.69|174.64|173.74|174.42|173.52|242
1748149500000|2025-05-25 05:05:00|174.6|173.7|174.5|173.6|174.67|173.77|174.41|173.51|350
1748149800000|2025-05-25 05:10:00|174.52|173.62|174.44|173.54|174.52|173.62|174.31|173.41|256
1748150100000|2025-05-25 05:15:00|174.46|173.56|173.95|173.05|174.68|173.78|173.95|173.05|202
1748150400000|2025-05-25 05:20:00|173.97|173.07|174.51|173.61|174.56|173.66|173.96|173.06|256
1748150700000|2025-05-25 05:25:00|174.49|173.59|174.29|173.39|174.52|173.62|174.23|173.33|200
1748151000000|2025-05-25 05:30:00|174.3|173.4|174.58|173.68|174.66|173.76|174.3|173.4|218
1748151300000|2025-05-25 05:35:00|174.59|173.69|174.08|173.18|174.61|173.71|174.05|173.15|216
1748151600000|2025-05-25 05:40:00|174.1|173.2|173.85|172.95|174.1|173.2|173.7|172.8|234
1748151900000|2025-05-25 05:45:00|173.86|172.96|174.13|173.23|174.15|173.25|173.81|172.91|219
1748152200000|2025-05-25 05:50:00|174.15|173.25|174.4|173.5|174.55|173.65|174.13|173.23|190
1748152500000|2025-05-25 05:55:00|174.39|173.49|174.33|173.43|174.5|173.6|174.27|173.37|156
1748152800000|2025-05-25 06:00:00|174.32|173.42|173.97|173.07|174.34|173.44|173.97|173.07|114
1748153100000|2025-05-25 06:05:00|173.98|173.08|173.93|173.03|174.04|173.14|173.86|172.96|165
1748153400000|2025-05-25 06:10:00|173.94|173.04|173.81|172.91|173.95|173.05|173.78|172.88|150
1748153700000|2025-05-25 06:15:00|173.82|172.92|173.87|172.97|174|173.1|173.7|172.8|163
1748154000000|2025-05-25 06:20:00|173.88|172.98|174.01|173.11|174.02|173.12|173.65|172.75|228
1748154300000|2025-05-25 06:25:00|174.02|173.12|174.02|173.12|174.09|173.19|173.93|173.03|124
1748154600000|2025-05-25 06:30:00|174.03|173.13|174.02|173.12|174.1|173.2|173.86|172.96|168
1748154900000|2025-05-25 06:35:00|174.04|173.14|173.83|172.93|174.04|173.14|173.78|172.88|153
1748155200000|2025-05-25 06:40:00|173.82|172.92|173.8|172.9|173.89|172.99|173.7|172.8|151
1748155500000|2025-05-25 06:45:00|173.79|172.89|173.93|173.03|173.94|173.04|173.68|172.78|216
1748155800000|2025-05-25 06:50:00|173.92|173.02|173.96|173.06|174.03|173.13|173.47|172.57|277
1748156100000|2025-05-25 06:55:00|173.94|173.04|173.77|172.87|173.94|173.04|173.61|172.71|245
1748156400000|2025-05-25 07:00:00|173.78|172.88|173.39|172.49|173.78|172.88|173.27|172.37|259
1748156700000|2025-05-25 07:05:00|173.4|172.5|173.21|172.31|173.43|172.53|173.2|172.3|272
1748157000000|2025-05-25 07:10:00|173.22|172.32|172.95|172.05|173.38|172.48|172.94|172.04|278
1748157300000|2025-05-25 07:15:00|172.96|172.06|173.04|172.14|173.26|172.36|172.95|172.05|308
1748157600000|2025-05-25 07:20:00|173.05|172.15|172.44|171.54|173.05|172.15|172.43|171.53|345
1748157900000|2025-05-25 07:25:00|172.45|171.55|172.43|171.53|172.52|171.62|172.3|171.4|324
1748158200000|2025-05-25 07:30:00|172.44|171.54|172.61|171.71|172.68|171.78|172.23|171.33|396
1748158500000|2025-05-25 07:35:00|172.62|171.72|172.49|171.59|172.78|171.88|172.47|171.57|247
1748158800000|2025-05-25 07:40:00|172.51|171.61|172.51|171.61|172.56|171.66|172.26|171.36|300
1748159100000|2025-05-25 07:45:00|172.52|171.62|172.57|171.67|172.75|171.85|172.52|171.62|279
1748159400000|2025-05-25 07:50:00|172.54|171.64|172.52|171.62|172.62|171.72|172.36|171.46|322
1748159700000|2025-05-25 07:55:00|172.54|171.64|172.67|171.77|172.75|171.85|172.49|171.59|215
1748160000000|2025-05-25 08:00:00|172.68|171.78|171.73|170.83|172.69|171.79|171.72|170.82|282
1748160300000|2025-05-25 08:05:00|171.75|170.85|171.76|170.86|172.02|171.12|171.65|170.75|343
1748160600000|2025-05-25 08:10:00|171.73|170.83|171.67|170.77|171.9|171|171.56|170.66|365
1748160900000|2025-05-25 08:15:00|171.66|170.76|171.89|170.99|171.9|171|171.55|170.65|478
1748161200000|2025-05-25 08:20:00|171.9|171|171.9|171|171.94|171.04|171.54|170.64|305
1748161500000|2025-05-25 08:25:00|171.92|171.02|171.64|170.74|171.94|171.04|171.41|170.51|294
1748161800000|2025-05-25 08:30:00|171.66|170.76|171.73|170.83|171.99|171.09|171.53|170.63|419
1748162100000|2025-05-25 08:35:00|171.74|170.84|171.89|170.99|171.99|171.09|171.64|170.74|337
1748162400000|2025-05-25 08:40:00|171.9|171|171.83|170.93|171.97|171.07|171.7|170.8|182
1748162700000|2025-05-25 08:45:00|171.8|170.9|171.22|170.32|171.82|170.92|171.21|170.31|187
1748163000000|2025-05-25 08:50:00|171.24|170.34|170.56|169.66|171.24|170.34|170.56|169.66|576
1748163300000|2025-05-25 08:55:00|170.57|169.67|171.12|170.22|171.15|170.25|170.57|169.67|450
1748163600000|2025-05-25 09:00:00|171.15|170.25|171.2|170.3|171.36|170.46|170.99|170.09|347
1748163900000|2025-05-25 09:05:00|171.19|170.29|170.87|169.97|171.24|170.34|170.69|169.79|199
1748164200000|2025-05-25 09:10:00|170.88|169.98|171.54|170.64|171.82|170.92|170.88|169.98|296
1748164500000|2025-05-25 09:15:00|171.57|170.67|171.14|170.24|171.57|170.67|171.03|170.13|308
1748164800000|2025-05-25 09:20:00|171.15|170.25|171.7|170.8|171.86|170.96|171.06|170.16|319
1748165100000|2025-05-25 09:25:00|171.71|170.81|171.95|171.05|172.07|171.17|171.65|170.75|283
1748165400000|2025-05-25 09:30:00|171.96|171.06|171.78|170.88|172.03|171.13|171.69|170.79|252
1748165700000|2025-05-25 09:35:00|171.79|170.89|171.38|170.48|171.83|170.93|171.17|170.27|443
1748166000000|2025-05-25 09:40:00|171.37|170.47|171.87|170.97|171.89|170.99|171.33|170.43|459
1748166300000|2025-05-25 09:45:00|171.88|170.98|172.4|171.5|172.44|171.54|171.88|170.98|366
1748166600000|2025-05-25 09:50:00|172.38|171.48|172.37|171.47|172.48|171.58|172.35|171.45|310
1748166900000|2025-05-25 09:55:00|172.39|171.49|172.4|171.5|172.47|171.57|172.31|171.41|84
1748167200000|2025-05-25 10:00:00|172.41|171.51|172.36|171.46|172.44|171.54|172.13|171.23|145
1748167500000|2025-05-25 10:05:00|172.37|171.47|172.03|171.13|172.54|171.64|171.96|171.06|179
1748167800000|2025-05-25 10:10:00|172.04|171.14|172.1|171.2|172.15|171.25|171.91|171.01|80
1748168100000|2025-05-25 10:15:00|172.12|171.22|172.26|171.36|172.29|171.39|172.05|171.15|98
1748168400000|2025-05-25 10:20:00|172.25|171.35|171.94|171.04|172.25|171.35|171.91|171.01|59
1748168700000|2025-05-25 10:25:00|171.91|171.01|171.69|170.79|171.91|171.01|171.65|170.75|52
1748169000000|2025-05-25 10:30:00|171.7|170.8|172.02|171.12|172.05|171.15|171.7|170.8|57
1748169300000|2025-05-25 10:35:00|172.01|171.11|171.93|171.03|172.06|171.16|171.9|171|72
1748169600000|2025-05-25 10:40:00|171.95|171.05|171.99|171.09|172.16|171.26|171.94|171.04|63
1748169900000|2025-05-25 10:45:00|171.96|171.06|172.15|171.25|172.17|171.27|171.95|171.05|43
1748170200000|2025-05-25 10:50:00|172.16|171.26|171.72|170.82|172.21|171.31|171.62|170.72|165
1748170500000|2025-05-25 10:55:00|171.71|170.81|171.51|170.61|171.71|170.81|171.29|170.39|166
1748170800000|2025-05-25 11:00:00|171.52|170.62|171.75|170.85|171.81|170.91|171.41|170.51|187
1748171100000|2025-05-25 11:05:00|171.76|170.86|171.96|171.06|171.96|171.06|171.69|170.79|109
1748171400000|2025-05-25 11:10:00|171.97|171.07|172.17|171.27|172.22|171.32|171.96|171.06|107
1748171700000|2025-05-25 11:15:00|172.18|171.28|172.27|171.37|172.28|171.38|172.01|171.11|122
1748172000000|2025-05-25 11:20:00|172.26|171.36|171.97|171.07|172.26|171.36|171.9|171|155
1748172300000|2025-05-25 11:25:00|171.98|171.08|172.12|171.22|172.2|171.3|171.97|171.07|82
1748172600000|2025-05-25 11:30:00|172.1|171.2|171.84|170.94|172.27|171.37|171.84|170.94|71
1748172900000|2025-05-25 11:35:00|171.83|170.93|171.68|170.78|171.83|170.93|171.59|170.69|91
1748173200000|2025-05-25 11:40:00|171.69|170.79|171.77|170.87|171.83|170.93|171.69|170.79|79
1748173500000|2025-05-25 11:45:00|171.75|170.85|172.12|171.22|172.14|171.24|171.69|170.79|93
1748173800000|2025-05-25 11:50:00|172.13|171.23|172.11|171.21|172.2|171.3|172.07|171.17|90
1748174100000|2025-05-25 11:55:00|172.12|171.22|172.32|171.42|172.33|171.43|172.12|171.22|55
1748174400000|2025-05-25 12:00:00|172.3|171.4|172.15|171.25|172.34|171.44|171.96|171.06|102
1748174700000|2025-05-25 12:05:00|172.13|171.23|172.03|171.13|172.24|171.34|171.91|171.01|166
1748175000000|2025-05-25 12:10:00|171.97|171.07|172.08|171.18|172.08|171.18|171.79|170.89|127
1748175300000|2025-05-25 12:15:00|172.1|171.2|172.47|171.57|172.8|171.9|172.1|171.2|221
1748175600000|2025-05-25 12:20:00|172.49|171.59|172.51|171.61|172.57|171.67|172.35|171.45|144
1748175900000|2025-05-25 12:25:00|172.5|171.6|172.3|171.4|172.55|171.65|172.2|171.3|128
1748176200000|2025-05-25 12:30:00|172.29|171.39|172.66|171.76|172.72|171.82|172.28|171.38|92
1748176500000|2025-05-25 12:35:00|172.67|171.77|172.58|171.68|172.69|171.79|172.4|171.5|93
1748176800000|2025-05-25 12:40:00|172.59|171.69|172.51|171.61|172.72|171.82|172.47|171.57|99
1748177100000|2025-05-25 12:45:00|172.52|171.62|172.67|171.77|172.74|171.84|172.52|171.62|87
1748177400000|2025-05-25 12:50:00|172.68|171.78|172.82|171.92|172.86|171.96|172.62|171.72|89
1748177700000|2025-05-25 12:55:00|172.81|171.91|172.91|172.01|172.92|172.02|172.76|171.86|63
1748178000000|2025-05-25 13:00:00|172.89|171.99|172.74|171.84|172.92|172.02|172.73|171.83|78
1748178300000|2025-05-25 13:05:00|172.72|171.82|172.55|171.65|172.78|171.88|172.47|171.57|106
1748178600000|2025-05-25 13:10:00|172.54|171.64|172.1|171.2|172.54|171.64|171.96|171.06|122
1748178900000|2025-05-25 13:15:00|172.08|171.18|171.94|171.04|172.12|171.22|171.81|170.91|95
1748179200000|2025-05-25 13:20:00|171.92|171.02|171.97|171.07|172.04|171.14|171.79|170.89|84
1748179500000|2025-05-25 13:25:00|171.98|171.08|172.52|171.62|172.57|171.67|171.45|170.55|216
1748179800000|2025-05-25 13:30:00|172.51|171.61|172.44|171.54|172.73|171.83|172.41|171.51|158
1748180100000|2025-05-25 13:35:00|172.43|171.53|172.73|171.83|172.95|172.05|172.43|171.53|171
1748180400000|2025-05-25 13:40:00|172.74|171.84|172.67|171.77|172.74|171.84|172.57|171.67|63
1748180700000|2025-05-25 13:45:00|172.68|171.78|172.8|171.9|172.82|171.92|172.6|171.7|118
1748181000000|2025-05-25 13:50:00|172.82|171.92|172.75|171.85|172.97|172.07|172.64|171.74|91
1748181300000|2025-05-25 13:55:00|172.76|171.86|172.36|171.46|172.88|171.98|172.36|171.46|85
1748181600000|2025-05-25 14:00:00|172.35|171.45|172.43|171.53|172.46|171.56|172.12|171.22|179
1748181900000|2025-05-25 14:05:00|172.42|171.52|172.62|171.72|172.65|171.75|172.36|171.46|152
1748182200000|2025-05-25 14:10:00|172.63|171.73|172.43|171.53|172.69|171.79|172.43|171.53|127
1748182500000|2025-05-25 14:15:00|172.45|171.55|172.18|171.28|172.51|171.61|172.15|171.25|128
1748182800000|2025-05-25 14:20:00|172.19|171.29|172.09|171.19|172.19|171.29|171.87|170.97|110
1748183100000|2025-05-25 14:25:00|172.1|171.2|172.42|171.52|172.42|171.52|172.1|171.2|85
1748183400000|2025-05-25 14:30:00|172.41|171.51|172.39|171.49|172.44|171.54|172.26|171.36|88
1748183700000|2025-05-25 14:35:00|172.37|171.47|171.77|170.87|172.39|171.49|171.76|170.86|214
1748184000000|2025-05-25 14:40:00|171.78|170.88|171.28|170.38|171.84|170.94|171.27|170.37|157
1748184300000|2025-05-25 14:45:00|171.27|170.37|170.9|170|171.4|170.5|170.74|169.84|225
1748184600000|2025-05-25 14:50:00|170.89|169.99|171.34|170.44|171.37|170.47|170.88|169.98|159
1748184900000|2025-05-25 14:55:00|171.32|170.42|171.41|170.51|171.5|170.6|171.27|170.37|98
1748185200000|2025-05-25 15:00:00|171.43|170.53|171.22|170.32|171.74|170.84|171.22|170.32|132
1748185500000|2025-05-25 15:05:00|171.23|170.33|171.1|170.2|171.38|170.48|170.99|170.09|158
1748185800000|2025-05-25 15:10:00|171.11|170.21|171.02|170.12|171.14|170.24|170.88|169.98|210
1748186100000|2025-05-25 15:15:00|171.01|170.11|170.69|169.79|171.16|170.26|170.68|169.78|180
1748186400000|2025-05-25 15:20:00|170.68|169.78|169.71|168.81|170.73|169.83|169.7|168.8|262
1748186700000|2025-05-25 15:25:00|169.78|168.88|169.93|169.03|170.09|169.19|169.58|168.68|230
1748187000000|2025-05-25 15:30:00|169.91|169.01|170.63|169.73|170.68|169.78|169.69|168.79|527
1748187300000|2025-05-25 15:35:00|170.66|169.76|170.69|169.79|170.73|169.83|170.2|169.3|467
1748187600000|2025-05-25 15:40:00|170.7|169.8|170.77|169.87|170.89|169.99|170.59|169.69|460
1748187900000|2025-05-25 15:45:00|170.78|169.88|170.14|169.24|170.9|170|169.98|169.08|421
1748188200000|2025-05-25 15:50:00|170.13|169.23|170.66|169.76|170.66|169.76|170.05|169.15|417
1748188500000|2025-05-25 15:55:00|170.65|169.75|170.65|169.75|170.7|169.8|170.45|169.55|312
1748188800000|2025-05-25 16:00:00|170.67|169.77|170.39|169.49|170.75|169.85|170.23|169.33|378
1748189100000|2025-05-25 16:05:00|170.38|169.48|170.6|169.7|170.62|169.72|170.02|169.12|364
1748189400000|2025-05-25 16:10:00|170.62|169.72|170.35|169.45|170.7|169.8|170.31|169.41|234
1748189700000|2025-05-25 16:15:00|170.37|169.47|170.02|169.12|170.4|169.5|169.77|168.87|321
1748190000000|2025-05-25 16:20:00|170.01|169.11|169.73|168.83|170.02|169.12|169.61|168.71|261
1748190300000|2025-05-25 16:25:00|169.72|168.82|169.65|168.75|169.93|169.03|169.61|168.71|213
1748190600000|2025-05-25 16:30:00|169.64|168.74|170|169.1|170.05|169.15|169.62|168.72|311
1748190900000|2025-05-25 16:35:00|169.99|169.09|170.53|169.63|170.56|169.66|169.86|168.96|322
1748191200000|2025-05-25 16:40:00|170.51|169.61|170.68|169.78|170.74|169.84|170.4|169.5|244
1748191500000|2025-05-25 16:45:00|170.69|169.79|170.69|169.79|170.77|169.87|170.49|169.59|237
1748191800000|2025-05-25 16:50:00|170.7|169.8|170.69|169.79|170.75|169.85|170.55|169.65|78
1748192100000|2025-05-25 16:55:00|170.7|169.8|170.49|169.59|170.73|169.83|170.49|169.59|63
1748192400000|2025-05-25 17:00:00|170.51|169.61|171.01|170.11|171.06|170.16|170.49|169.59|101
1748192700000|2025-05-25 17:05:00|170.99|170.09|171.05|170.15|171.15|170.25|170.96|170.06|98
1748193000000|2025-05-25 17:10:00|171.06|170.16|171.19|170.29|171.2|170.3|171.05|170.15|112
1748193300000|2025-05-25 17:15:00|171.21|170.31|171|170.1|171.22|170.32|170.84|169.94|116
1748193600000|2025-05-25 17:20:00|170.99|170.09|171.51|170.61|171.53|170.63|170.95|170.05|125
1748193900000|2025-05-25 17:25:00|171.52|170.62|171.5|170.6|171.55|170.65|171.37|170.47|102
1748194200000|2025-05-25 17:30:00|171.53|170.63|171.17|170.27|171.54|170.64|171.07|170.17|124
1748194500000|2025-05-25 17:35:00|171.14|170.24|170.98|170.08|171.14|170.24|170.91|170.01|49
1748194800000|2025-05-25 17:40:00|170.97|170.07|171.17|170.27|171.34|170.44|170.88|169.98|66
1748195100000|2025-05-25 17:45:00|171.19|170.29|171.16|170.26|171.36|170.46|171.14|170.24|102
1748195400000|2025-05-25 17:50:00|171.17|170.27|171.36|170.46|171.44|170.54|171.17|170.27|67
1748195700000|2025-05-25 17:55:00|171.35|170.45|171.39|170.49|171.39|170.49|171.26|170.36|44
1748196000000|2025-05-25 18:00:00|171.4|170.5|171.5|170.6|171.52|170.62|171.18|170.28|56
1748196300000|2025-05-25 18:05:00|171.51|170.61|171.57|170.67|171.58|170.68|171.27|170.37|77
1748196600000|2025-05-25 18:10:00|171.59|170.69|171.58|170.68|171.78|170.88|171.43|170.53|149
1748196900000|2025-05-25 18:15:00|171.59|170.69|171.93|171.03|171.93|171.03|171.5|170.6|99
1748197200000|2025-05-25 18:20:00|171.94|171.04|172.27|171.37|172.27|171.37|171.89|170.99|92
1748197500000|2025-05-25 18:25:00|172.26|171.36|172.18|171.28|172.31|171.41|172.12|171.22|101
1748197800000|2025-05-25 18:30:00|172.17|171.27|172.04|171.14|172.21|171.31|172|171.1|84
1748198100000|2025-05-25 18:35:00|172.03|171.13|172.19|171.29|172.29|171.39|172.03|171.13|78
1748198400000|2025-05-25 18:40:00|172.17|171.27|171.94|171.04|172.17|171.27|171.89|170.99|68
1748198700000|2025-05-25 18:45:00|171.92|171.02|172.28|171.38|172.28|171.38|171.92|171.02|73
1748199000000|2025-05-25 18:50:00|172.27|171.37|172.1|171.2|172.27|171.37|172.1|171.2|89
1748199300000|2025-05-25 18:55:00|172.11|171.21|172.07|171.17|172.11|171.21|171.99|171.09|92
1748199600000|2025-05-25 19:00:00|172.04|171.14|172.35|171.45|172.35|171.45|172.03|171.13|63
1748199900000|2025-05-25 19:05:00|172.33|171.43|172.41|171.51|172.42|171.52|172.27|171.37|79
1748200200000|2025-05-25 19:10:00|172.4|171.5|172.4|171.5|172.43|171.53|172.32|171.42|91
1748200500000|2025-05-25 19:15:00|172.41|171.51|172.33|171.43|172.46|171.56|172.29|171.39|135
1748200800000|2025-05-25 19:20:00|172.34|171.44|172.53|171.63|172.53|171.63|172.3|171.4|159
1748201100000|2025-05-25 19:25:00|172.52|171.62|172.44|171.54|172.53|171.63|172.39|171.49|92
1748201400000|2025-05-25 19:30:00|172.46|171.56|173.16|170.76|173.28|171.63|172.43|170.75|127
1748201700000|2025-05-25 19:35:00|173.18|170.78|173.31|170.91|173.32|170.92|173.16|170.76|43
1748202000000|2025-05-25 19:40:00|173.32|170.92|173.28|170.88|173.34|170.94|173.22|170.82|47
1748202300000|2025-05-25 19:45:00|173.3|170.9|173.33|170.93|173.33|170.93|173.19|170.79|55
1748202600000|2025-05-25 19:50:00|173.32|170.92|173.42|171.02|173.44|171.04|173.28|170.88|134
1748202900000|2025-05-25 19:55:00|173.41|171.01|173.69|171.29|173.94|171.54|173.41|171.01|164
1748203200000|2025-05-25 20:00:00|173.68|171.28|173.52|171.12|173.76|171.36|173.5|171.1|238
1748203500000|2025-05-25 20:05:00|173.51|171.11|173.36|170.96|173.51|171.11|173.34|170.94|207
1748203800000|2025-05-25 20:10:00|173.34|170.94|173.11|170.71|173.34|170.94|173.08|170.68|178
1748204100000|2025-05-25 20:15:00|173.1|170.7|173.03|170.63|173.15|170.75|172.74|170.34|243
1748204400000|2025-05-25 20:20:00|173.01|170.61|173.05|170.65|173.2|170.8|172.97|170.57|123
1748204700000|2025-05-25 20:25:00|173.04|170.64|173.26|170.86|173.32|170.92|173.03|170.63|175
1748205000000|2025-05-25 20:30:00|173.25|170.85|173.33|170.93|173.38|170.98|173.17|170.77|196
1748205300000|2025-05-25 20:35:00|173.34|170.94|173.48|171.08|173.48|171.08|173.22|170.82|184
1748205600000|2025-05-25 20:40:00|173.49|171.09|173.53|171.13|173.63|171.23|173.36|170.96|152
1748205900000|2025-05-25 20:45:00|173.52|171.12|173.44|171.04|173.52|171.12|173.39|170.99|182
1748206200000|2025-05-25 20:50:00|173.43|171.03|173.27|170.87|173.43|171.03|173.23|170.83|95
1748206500000|2025-05-25 20:55:00|173.26|170.86|173.12|170.72|173.32|170.92|173.1|170.7|194
1748206800000|2025-05-25 21:00:00|173.13|170.73|173.32|170.92|173.36|170.96|173.05|170.65|150
1748207100000|2025-05-25 21:05:00|173.33|170.93|172.86|171.96|173.45|172.07|172.68|170.92|183
1748207400000|2025-05-25 21:10:00|172.88|171.98|172.97|172.07|173|172.1|172.87|171.97|101
1748207700000|2025-05-25 21:15:00|172.96|172.06|172.84|171.94|173.03|172.13|172.84|171.94|201
1748208000000|2025-05-25 21:20:00|172.82|171.92|172.23|171.33|172.84|171.94|172.22|171.32|205
1748208300000|2025-05-25 21:25:00|172.25|171.35|172.14|171.24|172.29|171.39|171.99|171.09|168
1748208600000|2025-05-25 21:30:00|172.11|171.21|172|171.1|172.11|171.21|171.38|170.48|278
1748208900000|2025-05-25 21:35:00|172.01|171.11|171.84|170.94|172.01|171.11|171.75|170.85|129
1748209200000|2025-05-25 21:40:00|171.85|170.95|171.91|171.01|171.91|171.01|171.74|170.84|58
1748209500000|2025-05-25 21:45:00|171.9|171|172.06|171.16|172.06|171.16|171.87|170.97|19
1748209800000|2025-05-25 21:50:00|172.07|171.17|172.27|171.37|172.3|171.4|171.99|171.09|63
1748210100000|2025-05-25 21:55:00|172.26|171.36|171.94|171.04|172.28|171.38|171.85|170.95|72
1748210400000|2025-05-25 22:00:00|171.98|171.08|172.64|171.74|172.72|171.82|171.83|170.93|385
1748210700000|2025-05-25 22:05:00|172.67|171.77|173.57|172.67|173.68|172.78|172.55|171.65|492
1748211000000|2025-05-25 22:10:00|173.55|172.65|173.33|172.43|174.27|173.37|173.24|172.34|779
1748211300000|2025-05-25 22:15:00|173.36|172.46|173.69|172.79|174.09|173.19|173.36|172.46|524
1748211600000|2025-05-25 22:20:00|173.68|172.78|173.93|173.03|174.08|173.18|173.32|172.42|482
1748211900000|2025-05-25 22:25:00|173.92|173.02|173.86|172.96|174.08|173.18|173.67|172.77|304
1748212200000|2025-05-25 22:30:00|173.87|172.97|174.1|173.2|174.2|173.3|173.85|172.95|314
1748212500000|2025-05-25 22:35:00|174.11|173.21|174.03|173.13|174.11|173.21|173.69|172.79|335
1748212800000|2025-05-25 22:40:00|174.04|173.14|174.43|173.53|174.61|173.71|173.99|173.09|200
1748213100000|2025-05-25 22:45:00|174.42|173.52|174.47|173.57|174.6|173.7|174.31|173.41|255
1748213400000|2025-05-25 22:50:00|174.49|173.59|174.96|174.06|175.09|174.19|174.46|173.56|247
1748213700000|2025-05-25 22:55:00|174.99|174.09|175.26|174.36|175.29|174.39|174.99|174.09|278
1748214000000|2025-05-25 23:00:00|175.25|174.35|175.32|174.42|175.54|174.64|174.99|174.09|346
1748214300000|2025-05-25 23:05:00|175.33|174.43|175.3|174.4|175.51|174.61|175.25|174.35|301
1748214600000|2025-05-25 23:10:00|175.29|174.39|174.86|173.96|175.29|174.39|174.83|173.93|294
1748214900000|2025-05-25 23:15:00|174.87|173.97|174.47|173.57|174.88|173.98|174.47|173.57|227
1748215200000|2025-05-25 23:20:00|174.48|173.58|174.46|173.56|174.54|173.64|174.3|173.4|272
1748215500000|2025-05-25 23:25:00|174.45|173.55|174.39|173.49|174.74|173.84|174.29|173.39|248
1748215800000|2025-05-25 23:30:00|174.37|173.47|174.85|173.95|174.9|174|174.35|173.45|217
1748216100000|2025-05-25 23:35:00|174.86|173.96|175.38|174.48|175.38|174.48|174.86|173.96|197
1748216400000|2025-05-25 23:40:00|175.39|174.49|175.78|174.88|175.81|174.91|175.33|174.43|72
1748216700000|2025-05-25 23:45:00|175.79|174.89|175.69|174.79|175.81|174.91|175.55|174.65|116
1748217000000|2025-05-25 23:50:00|175.7|174.8|175.8|174.9|175.88|174.98|175.7|174.8|81
1748217300000|2025-05-25 23:55:00|175.83|174.93|176.17|175.27|176.24|175.34|175.8|174.9|95
1748217600000|2025-05-26 00:00:00|176.18|175.28|176.18|175.28|176.28|175.38|176.02|175.12|184
1748217900000|2025-05-26 00:05:00|176.19|175.29|176.32|175.42|176.34|175.44|176.17|175.27|148
1748218200000|2025-05-26 00:10:00|176.31|175.41|176.03|175.13|176.33|175.43|175.93|175.03|268
1748218500000|2025-05-26 00:15:00|176.02|175.12|176.45|175.55|176.51|175.61|176.02|175.12|343
1748218800000|2025-05-26 00:20:00|176.44|175.54|176.13|175.23|176.45|175.55|176.12|175.22|289
1748219100000|2025-05-26 00:25:00|176.15|175.25|176.04|175.14|176.15|175.25|175.6|174.7|357
1748219400000|2025-05-26 00:30:00|176.06|175.16|176.73|175.83|176.75|175.85|176.05|175.15|315
1748219700000|2025-05-26 00:35:00|176.71|175.81|177.43|176.53|177.45|176.55|176.49|175.59|308
1748220000000|2025-05-26 00:40:00|177.44|176.54|177.56|176.66|177.78|176.88|177.42|176.52|345
1748220300000|2025-05-26 00:45:00|177.48|176.58|177.42|176.52|177.78|176.88|177.41|176.51|375
1748220600000|2025-05-26 00:50:00|177.45|176.55|177.26|176.36|177.57|176.67|177.21|176.31|459
1748220900000|2025-05-26 00:55:00|177.3|176.4|177.92|177.02|177.96|177.06|177.24|176.34|332
1748221200000|2025-05-26 01:00:00|177.91|177.01|177.28|176.38|178.1|177.2|177.25|176.35|467
1748221500000|2025-05-26 01:05:00|177.3|176.4|176.89|175.99|177.3|176.4|176.85|175.95|425
1748221800000|2025-05-26 01:10:00|176.9|176|176.97|176.07|177.18|176.28|176.84|175.94|392
1748222100000|2025-05-26 01:15:00|176.98|176.08|176.55|175.65|177.02|176.12|176.55|175.65|411
1748222400000|2025-05-26 01:20:00|176.54|175.64|176.81|175.91|176.83|175.93|176.53|175.63|272
1748222700000|2025-05-26 01:25:00|176.83|175.93|176.95|176.05|177.38|176.48|176.78|175.88|299
1748223000000|2025-05-26 01:30:00|176.98|176.08|176.65|175.75|176.98|176.08|176.61|175.71|330
1748223300000|2025-05-26 01:35:00|176.66|175.76|177.09|176.19|177.25|176.35|176.66|175.76|322
1748223600000|2025-05-26 01:40:00|177.1|176.2|177.52|176.62|177.69|176.79|177.1|176.2|301
1748223900000|2025-05-26 01:45:00|177.54|176.64|177.29|176.39|177.59|176.69|177.29|176.39|240
1748224200000|2025-05-26 01:50:00|177.3|176.4|176.88|175.98|177.38|176.48|176.85|175.95|83
1748224500000|2025-05-26 01:55:00|176.87|175.97|176.96|176.06|177.03|176.13|176.78|175.88|74
1748224800000|2025-05-26 02:00:00|176.97|176.07|177.11|176.21|177.16|176.26|176.84|175.94|138
1748225100000|2025-05-26 02:05:00|177.1|176.2|176.97|176.07|177.15|176.25|176.69|175.79|120
1748225400000|2025-05-26 02:10:00|176.98|176.08|177.16|176.26|177.32|176.42|176.98|176.08|63
1748225700000|2025-05-26 02:15:00|177.17|176.27|177.26|176.36|177.28|176.38|177.02|176.12|119
1748226000000|2025-05-26 02:20:00|177.25|176.35|177.34|176.44|177.49|176.59|177.21|176.31|141
1748226300000|2025-05-26 02:25:00|177.35|176.45|177.03|176.13|177.36|176.46|177.03|176.13|82
1748226600000|2025-05-26 02:30:00|177.02|176.12|176.58|175.68|177.02|176.12|176.54|175.64|87
1748226900000|2025-05-26 02:35:00|176.59|175.69|176.37|175.47|176.6|175.7|176.36|175.46|62
1748227200000|2025-05-26 02:40:00|176.36|175.46|176.43|175.53|176.47|175.57|176.31|175.41|73
1748227500000|2025-05-26 02:45:00|176.42|175.52|176.35|175.45|176.45|175.55|176.2|175.3|111
1748227800000|2025-05-26 02:50:00|176.36|175.46|176.7|175.8|176.71|175.81|176.36|175.46|137
1748228100000|2025-05-26 02:55:00|176.71|175.81|176.5|175.6|176.74|175.84|176.49|175.59|107
1748228400000|2025-05-26 03:00:00|176.47|175.57|176.56|175.66|176.62|175.72|176.45|175.55|151
1748228700000|2025-05-26 03:05:00|176.59|175.69|176.61|175.71|176.91|176.01|176.51|175.61|162
1748229000000|2025-05-26 03:10:00|176.6|175.7|176.6|175.7|176.71|175.81|176.5|175.6|91
1748229300000|2025-05-26 03:15:00|176.61|175.71|176.85|175.95|176.86|175.96|176.46|175.56|178
1748229600000|2025-05-26 03:20:00|176.86|175.96|177.34|176.44|177.38|176.48|176.85|175.95|314
1748229900000|2025-05-26 03:25:00|177.35|176.45|177.52|176.62|177.6|176.7|177.34|176.44|265
1748230200000|2025-05-26 03:30:00|177.54|176.64|177.62|176.72|177.69|176.79|177.35|176.45|326
1748230500000|2025-05-26 03:35:00|177.63|176.73|177.77|176.87|177.81|176.91|177.4|176.5|313
1748230800000|2025-05-26 03:40:00|177.79|176.89|177.65|176.75|177.88|176.98|177.61|176.71|295
1748231100000|2025-05-26 03:45:00|177.66|176.76|177.71|176.81|177.99|177.09|177.63|176.73|284
1748231400000|2025-05-26 03:50:00|177.73|176.83|177.53|176.63|177.73|176.83|177.41|176.51|303
1748231700000|2025-05-26 03:55:00|177.52|176.62|177.38|176.48|177.55|176.65|177.28|176.38|218
1748232000000|2025-05-26 04:00:00|177.39|176.49|177.07|176.17|177.46|176.56|177.02|176.12|223
1748232300000|2025-05-26 04:05:00|177.08|176.18|177.26|176.36|177.27|176.37|177.07|176.17|179
1748232600000|2025-05-26 04:10:00|177.27|176.37|177.31|176.41|177.45|176.55|177.22|176.32|213
1748232900000|2025-05-26 04:15:00|177.3|176.4|177.56|176.66|177.62|176.72|177.27|176.37|178
1748233200000|2025-05-26 04:20:00|177.58|176.68|177.44|176.54|177.66|176.76|177.37|176.47|167
1748233500000|2025-05-26 04:25:00|177.43|176.53|177.52|176.62|177.6|176.7|177.41|176.51|92
1748233800000|2025-05-26 04:30:00|177.51|176.61|177.56|176.66|177.57|176.67|177.42|176.52|167
1748234100000|2025-05-26 04:35:00|177.57|176.67|177.32|176.42|177.58|176.68|177.24|176.34|161
1748234400000|2025-05-26 04:40:00|177.34|176.44|177.36|176.46|177.37|176.47|177.29|176.39|121
1748234700000|2025-05-26 04:45:00|177.37|176.47|177.59|176.69|177.64|176.74|177.37|176.47|127
1748235000000|2025-05-26 04:50:00|177.58|176.68|177.27|176.37|177.63|176.73|177.26|176.36|95
1748235300000|2025-05-26 04:55:00|177.29|176.39|177.55|176.65|177.57|176.67|177.27|176.37|149
1748235600000|2025-05-26 05:00:00|177.56|176.66|177.74|176.84|177.74|176.84|177.52|176.62|99
1748235900000|2025-05-26 05:05:00|177.76|176.86|177.92|177.02|177.94|177.04|177.76|176.86|88
1748236200000|2025-05-26 05:10:00|177.93|177.03|177.77|176.87|177.95|177.05|177.56|176.66|113
1748236500000|2025-05-26 05:15:00|177.78|176.88|177.96|177.06|177.99|177.09|177.7|176.8|113
1748236800000|2025-05-26 05:20:00|177.95|177.05|178.08|177.18|178.09|177.19|177.91|177.01|126
1748237100000|2025-05-26 05:25:00|178.09|177.19|178.14|177.24|178.17|177.27|178.04|177.14|104
1748237400000|2025-05-26 05:30:00|178.13|177.23|178.13|177.23|178.24|177.34|177.94|177.04|116
1748237700000|2025-05-26 05:35:00|178.14|177.24|178.15|177.25|178.24|177.34|178.13|177.23|153
1748238000000|2025-05-26 05:40:00|178.14|177.24|177.77|176.87|178.16|177.26|177.77|176.87|111
1748238300000|2025-05-26 05:45:00|177.79|176.89|177.88|176.98|178.03|177.13|177.78|176.88|185
1748238600000|2025-05-26 05:50:00|177.9|177|177.89|176.99|177.98|177.08|177.83|176.93|178
1748238900000|2025-05-26 05:55:00|177.91|177.01|177.94|177.04|178.1|177.2|177.9|177|170
1748239200000|2025-05-26 06:00:00|177.95|177.05|178|177.1|178.04|177.14|177.89|176.99|207
1748239500000|2025-05-26 06:05:00|178.01|177.11|178.18|177.28|178.22|177.32|178|177.1|98
1748239800000|2025-05-26 06:10:00|178.17|177.27|178.02|177.12|178.19|177.29|177.94|177.04|152
1748240100000|2025-05-26 06:15:00|178.03|177.13|178.17|177.27|178.22|177.32|178.02|177.12|143
1748240400000|2025-05-26 06:20:00|178.16|177.26|178.15|177.25|178.26|177.36|178.13|177.23|163
1748240700000|2025-05-26 06:25:00|178.14|177.24|178.22|177.32|178.22|177.32|178.14|177.24|153
1748241000000|2025-05-26 06:30:00|178.21|177.31|177.86|176.96|178.22|177.32|177.84|176.94|130
1748241300000|2025-05-26 06:35:00|177.87|176.97|177.67|176.77|177.87|176.97|177.62|176.72|177
1748241600000|2025-05-26 06:40:00|177.68|176.78|177.7|176.8|177.75|176.85|177.59|176.69|60
1748241900000|2025-05-26 06:45:00|177.71|176.81|177.84|176.94|177.92|177.02|177.66|176.76|148
1748242200000|2025-05-26 06:50:00|177.83|176.93|178.25|177.35|178.26|177.36|177.79|176.89|125
1748242500000|2025-05-26 06:55:00|178.26|177.36|178.29|177.39|178.43|177.53|178.24|177.34|96
1748242800000|2025-05-26 07:00:00|178.3|177.4|178.58|177.68|178.59|177.69|178.3|177.4|169
1748243100000|2025-05-26 07:05:00|178.56|177.66|179.2|178.3|179.2|178.3|178.27|177.37|239
1748243400000|2025-05-26 07:10:00|179.24|178.34|178.5|177.6|179.34|178.44|178.38|177.48|378
1748243700000|2025-05-26 07:15:00|178.51|177.61|178.55|177.65|178.56|177.66|178.14|177.24|429
1748244000000|2025-05-26 07:20:00|178.56|177.66|177.98|177.08|178.66|177.76|177.96|177.06|239
1748244300000|2025-05-26 07:25:00|177.99|177.09|177.98|177.08|178.13|177.23|177.94|177.04|90
1748244600000|2025-05-26 07:30:00|177.97|177.07|177.92|177.02|178.06|177.16|177.68|176.78|196
1748244900000|2025-05-26 07:35:00|177.96|177.06|178.35|177.45|178.42|177.52|177.96|177.06|176
1748245200000|2025-05-26 07:40:00|178.33|177.43|178.29|177.39|178.41|177.51|178.22|177.32|173
1748245500000|2025-05-26 07:45:00|178.3|177.4|178.1|177.2|178.34|177.44|178.06|177.16|90
1748245800000|2025-05-26 07:50:00|178.11|177.21|178.36|177.46|178.49|177.59|178.11|177.21|128
1748246100000|2025-05-26 07:55:00|178.35|177.45|178.55|177.65|178.58|177.68|178.31|177.41|115
1748246400000|2025-05-26 08:00:00|178.57|177.67|178.41|177.51|178.75|177.85|178.29|177.39|201
1748246700000|2025-05-26 08:05:00|178.42|177.52|178.46|177.56|178.61|177.71|178.41|177.51|113
1748247000000|2025-05-26 08:10:00|178.49|177.59|178.45|177.55|178.5|177.6|178.13|177.23|117
1748247300000|2025-05-26 08:15:00|178.46|177.56|178.59|177.69|178.71|177.81|178.45|177.55|102
1748247600000|2025-05-26 08:20:00|178.58|177.68|178.25|177.35|178.59|177.69|178.25|177.35|89
1748247900000|2025-05-26 08:25:00|178.24|177.34|178.26|177.36|178.35|177.45|178.24|177.34|50
1748248200000|2025-05-26 08:30:00|178.25|177.35|178.3|177.4|178.3|177.4|177.88|176.98|83
1748248500000|2025-05-26 08:35:00|178.32|177.42|178.12|177.22|178.33|177.43|177.99|177.09|108
1748248800000|2025-05-26 08:40:00|178.13|177.23|177.9|177|178.17|177.27|177.84|176.94|101
1748249100000|2025-05-26 08:45:00|177.87|176.97|177.96|177.06|178.06|177.16|177.76|176.86|221
1748249400000|2025-05-26 08:50:00|177.97|177.07|177.68|176.78|178.03|177.13|177.67|176.77|134
1748249700000|2025-05-26 08:55:00|177.69|176.79|177.85|176.95|177.86|176.96|177.63|176.73|159
1748250000000|2025-05-26 09:00:00|177.86|176.96|177.99|177.09|178.04|177.14|177.69|176.79|157
1748250300000|2025-05-26 09:05:00|177.98|177.08|178.12|177.22|178.14|177.24|177.95|177.05|126
1748250600000|2025-05-26 09:10:00|178.09|177.19|178.28|177.38|178.28|177.38|178.05|177.15|74
1748250900000|2025-05-26 09:15:00|178.29|177.39|178.04|177.14|178.35|177.45|178.04|177.14|74
1748251200000|2025-05-26 09:20:00|178.05|177.15|178.13|177.23|178.21|177.31|178.04|177.14|130
1748251500000|2025-05-26 09:25:00|178.14|177.24|178.11|177.21|178.34|177.44|178.11|177.21|98
1748251800000|2025-05-26 09:30:00|178.12|177.22|177.84|176.94|178.12|177.22|177.8|176.9|121
1748252100000|2025-05-26 09:35:00|177.86|176.96|177.84|176.94|178.01|177.11|177.77|176.87|104
1748252400000|2025-05-26 09:40:00|177.83|176.93|177.52|176.62|177.84|176.94|177.52|176.62|106
1748252700000|2025-05-26 09:45:00|177.51|176.61|177.27|176.37|177.58|176.68|177.26|176.36|117
1748253000000|2025-05-26 09:50:00|177.26|176.36|177.15|176.25|177.37|176.47|177.15|176.25|110
1748253300000|2025-05-26 09:55:00|177.16|176.26|177.26|176.36|177.33|176.43|177.14|176.24|129
1748253600000|2025-05-26 10:00:00|177.27|176.37|176.96|176.06|177.34|176.44|176.96|176.06|138
1748253900000|2025-05-26 10:05:00|176.95|176.05|177.38|176.48|177.52|176.62|176.9|176|122
1748254200000|2025-05-26 10:10:00|177.39|176.49|177.2|176.3|177.5|176.6|177.2|176.3|116
1748254500000|2025-05-26 10:15:00|177.19|176.29|177.54|176.64|177.55|176.65|177.07|176.17|93
1748254800000|2025-05-26 10:20:00|177.51|176.61|177.67|176.77|177.69|176.79|177.44|176.54|113
1748255100000|2025-05-26 10:25:00|177.68|176.78|177.66|176.76|177.68|176.78|177.59|176.69|51
1748255400000|2025-05-26 10:30:00|177.65|176.75|177.53|176.63|177.66|176.76|177.53|176.63|90
1748255700000|2025-05-26 10:35:00|177.55|176.65|177.48|176.58|177.55|176.65|177.42|176.52|49
1748256000000|2025-05-26 10:40:00|177.5|176.6|177.66|176.76|177.67|176.77|177.5|176.6|57
1748256300000|2025-05-26 10:45:00|177.68|176.78|177.57|176.67|177.76|176.86|177.53|176.63|60
1748256600000|2025-05-26 10:50:00|177.56|176.66|176.93|176.03|177.57|176.67|176.92|176.02|124
1748256900000|2025-05-26 10:55:00|176.94|176.04|177.21|176.31|177.24|176.34|176.93|176.03|74
1748257200000|2025-05-26 11:00:00|177.22|176.32|177|176.1|177.28|176.38|177|176.1|87
1748257500000|2025-05-26 11:05:00|176.98|176.08|177.36|176.46|177.36|176.46|176.91|176.01|111
1748257800000|2025-05-26 11:10:00|177.37|176.47|177.39|176.49|177.45|176.55|177.37|176.47|30
1748258100000|2025-05-26 11:15:00|177.41|176.51|177.34|176.44|177.43|176.53|177.27|176.37|94
1748258400000|2025-05-26 11:20:00|177.35|176.45|177.49|176.59|177.49|176.59|177.3|176.4|72
1748258700000|2025-05-26 11:25:00|177.47|176.57|177.59|176.69|177.63|176.73|177.33|176.43|115
1748259000000|2025-05-26 11:30:00|177.58|176.68|177.54|176.64|177.66|176.76|177.51|176.61|138
1748259300000|2025-05-26 11:35:00|177.56|176.66|177.86|176.96|177.86|176.96|177.33|176.43|128
1748259600000|2025-05-26 11:40:00|177.88|176.98|178.26|177.36|178.31|177.41|177.86|176.96|86
1748259900000|2025-05-26 11:45:00|178.25|177.35|178.41|177.51|178.41|177.51|178.09|177.19|53
1748260200000|2025-05-26 11:50:00|178.39|177.49|178.17|177.27|178.42|177.52|178.13|177.23|92
1748260500000|2025-05-26 11:55:00|178.1|177.2|178.36|177.46|178.37|177.47|178.07|177.17|40
1748260800000|2025-05-26 12:00:00|178.37|177.47|177.91|177.01|178.44|177.54|177.91|177.01|82
1748261100000|2025-05-26 12:05:00|177.92|177.02|178.03|177.13|178.07|177.17|177.71|176.81|100
1748261400000|2025-05-26 12:10:00|178.04|177.14|177.95|177.05|178.2|177.3|177.95|177.05|119
1748261700000|2025-05-26 12:15:00|177.96|177.06|178.16|177.26|178.22|177.32|177.89|176.99|109
1748262000000|2025-05-26 12:20:00|178.17|177.27|177.9|177|178.24|177.34|177.83|176.93|156
1748262300000|2025-05-26 12:25:00|177.93|177.03|178.05|177.15|178.22|177.32|177.91|177.01|172
1748262600000|2025-05-26 12:30:00|178.06|177.16|178.18|177.28|178.28|177.38|178.04|177.14|154
1748262900000|2025-05-26 12:35:00|178.21|177.31|177.98|177.08|178.22|177.32|177.96|177.06|69
1748263200000|2025-05-26 12:40:00|178.04|177.14|178.18|177.28|178.22|177.32|178.04|177.14|86
1748263500000|2025-05-26 12:45:00|178.19|177.29|178.14|177.24|178.24|177.34|178.01|177.11|93
1748263800000|2025-05-26 12:50:00|178.15|177.25|178.52|177.62|178.53|177.63|178.03|177.13|109
1748264100000|2025-05-26 12:55:00|178.51|177.61|178.7|177.8|178.95|178.05|178.43|177.53|142
1748264400000|2025-05-26 13:00:00|178.71|177.81|178.97|178.07|179.18|178.28|178.7|177.8|142
1748264700000|2025-05-26 13:05:00|178.96|178.06|178.13|177.23|178.96|178.06|178.04|177.14|155
1748265000000|2025-05-26 13:10:00|178.14|177.24|178.26|177.36|178.45|177.55|178.08|177.18|187
1748265300000|2025-05-26 13:15:00|178.27|177.37|178.29|177.39|178.77|177.87|178.27|177.37|182
1748265600000|2025-05-26 13:20:00|178.31|177.41|178.05|177.15|178.33|177.43|177.84|176.94|123
1748265900000|2025-05-26 13:25:00|178.04|177.14|178.3|177.4|178.44|177.54|177.79|176.89|168
1748266200000|2025-05-26 13:30:00|178.32|177.42|178.52|177.62|178.67|177.77|178.22|177.32|159
1748266500000|2025-05-26 13:35:00|178.53|177.63|178.4|177.5|178.57|177.67|178.2|177.3|92
1748266800000|2025-05-26 13:40:00|178.39|177.49|178.39|177.49|178.5|177.6|178.31|177.41|135
1748267100000|2025-05-26 13:45:00|178.42|177.52|178.11|177.21|178.43|177.53|178.06|177.16|108
1748267400000|2025-05-26 13:50:00|178.1|177.2|177.28|176.38|178.15|177.25|177.28|176.38|181
1748267700000|2025-05-26 13:55:00|177.29|176.39|177.19|176.29|177.36|176.46|176.78|175.88|334
1748268000000|2025-05-26 14:00:00|177.2|176.3|177.41|176.51|177.54|176.64|176.94|176.04|284
1748268300000|2025-05-26 14:05:00|177.39|176.49|177.37|176.47|177.49|176.59|177.15|176.25|260
1748268600000|2025-05-26 14:10:00|177.35|176.45|177.83|176.93|177.84|176.94|177.34|176.44|181
1748268900000|2025-05-26 14:15:00|177.82|176.92|177.73|176.83|177.83|176.93|177.35|176.45|226
1748269200000|2025-05-26 14:20:00|177.72|176.82|177.43|176.53|177.75|176.85|177.17|176.27|247
1748269500000|2025-05-26 14:25:00|177.42|176.52|177.32|176.42|177.43|176.53|177.01|176.11|176
1748269800000|2025-05-26 14:30:00|177.33|176.43|176.73|175.83|177.35|176.45|176.64|175.74|341
1748270100000|2025-05-26 14:35:00|176.72|175.82|176.77|175.87|177.12|176.22|176.61|175.71|284
1748270400000|2025-05-26 14:40:00|176.73|175.83|176.9|176|176.98|176.08|176.72|175.82|124
1748270700000|2025-05-26 14:45:00|176.89|175.99|176.63|175.73|177.06|176.16|176.58|175.68|191
1748271000000|2025-05-26 14:50:00|176.62|175.72|177.02|176.12|177.02|176.12|176.48|175.58|242
1748271300000|2025-05-26 14:55:00|177.01|176.11|177.16|176.26|177.17|176.27|177.01|176.11|167
1748271600000|2025-05-26 15:00:00|177.17|176.27|176.9|176|177.41|176.51|176.81|175.91|230
1748271900000|2025-05-26 15:05:00|176.89|175.99|176.95|176.05|177.05|176.15|176.79|175.89|185
1748272200000|2025-05-26 15:10:00|176.94|176.04|176.99|176.09|177.19|176.29|176.74|175.84|171
1748272500000|2025-05-26 15:15:00|176.98|176.08|177.21|176.31|177.21|176.31|176.89|175.99|156
1748272800000|2025-05-26 15:20:00|177.22|176.32|177.79|176.89|177.85|176.95|177.18|176.28|212
1748273100000|2025-05-26 15:25:00|177.8|176.9|177.95|177.05|178|177.1|177.8|176.9|142
1748273400000|2025-05-26 15:30:00|177.96|177.06|178.81|177.91|179.19|178.29|177.95|177.05|411
1748273700000|2025-05-26 15:35:00|178.83|177.93|178.81|177.91|178.95|178.05|178.54|177.64|437
1748274000000|2025-05-26 15:40:00|178.8|177.9|178.15|177.25|179.01|178.11|178.14|177.24|313
1748274300000|2025-05-26 15:45:00|178.16|177.26|178.13|177.23|178.35|177.45|178.13|177.23|181
1748274600000|2025-05-26 15:50:00|178.14|177.24|178.38|177.48|178.53|177.63|178.13|177.23|339
1748274900000|2025-05-26 15:55:00|178.39|177.49|177.96|177.06|178.45|177.55|177.88|176.98|185
1748275200000|2025-05-26 16:00:00|177.97|177.07|178.04|177.14|178.37|177.47|177.93|177.03|242
1748275500000|2025-05-26 16:05:00|178.06|177.16|178.22|177.32|178.48|177.58|178.06|177.16|245
1748275800000|2025-05-26 16:10:00|178.24|177.34|177.78|176.88|178.37|177.47|177.76|176.86|200
1748276100000|2025-05-26 16:15:00|177.79|176.89|176.76|175.86|177.85|176.95|176.76|175.86|337
1748276400000|2025-05-26 16:20:00|176.77|175.87|176.41|175.51|176.77|175.87|175.95|175.05|373
1748276700000|2025-05-26 16:25:00|176.4|175.5|176.26|175.36|176.4|175.5|175.75|174.85|310
1748277000000|2025-05-26 16:30:00|176.19|175.29|176.12|175.22|176.19|175.29|175.76|174.86|268
1748277300000|2025-05-26 16:35:00|176.13|175.23|176.6|175.7|176.61|175.71|176.13|175.23|258
1748277600000|2025-05-26 16:40:00|176.59|175.69|176.62|175.72|176.7|175.8|176.49|175.59|175
1748277900000|2025-05-26 16:45:00|176.65|175.75|176.45|175.55|176.83|175.93|176.45|175.55|148
1748278200000|2025-05-26 16:50:00|176.44|175.54|176.25|175.35|176.44|175.54|176.07|175.17|123
1748278500000|2025-05-26 16:55:00|176.24|175.34|176.09|175.19|176.35|175.45|176.03|175.13|150
1748278800000|2025-05-26 17:00:00|176.05|175.15|176.46|175.56|176.62|175.72|176.03|175.13|198
1748279100000|2025-05-26 17:05:00|176.47|175.57|176.35|175.45|176.47|175.57|176.31|175.41|118
1748279400000|2025-05-26 17:10:00|176.34|175.44|176.32|175.42|176.36|175.46|176.2|175.3|103
1748279700000|2025-05-26 17:15:00|176.33|175.43|175.35|174.45|176.45|175.55|175.25|174.35|210
1748280000000|2025-05-26 17:20:00|175.36|174.46|175.32|174.42|175.66|174.76|175.29|174.39|137
1748280300000|2025-05-26 17:25:00|175.33|174.43|175.46|174.56|175.47|174.57|175.31|174.41|133
1748280600000|2025-05-26 17:30:00|175.47|174.57|175.47|174.57|175.68|174.78|175.33|174.43|199
1748280900000|2025-05-26 17:35:00|175.45|174.55|175.21|174.31|175.46|174.56|174.97|174.07|152
1748281200000|2025-05-26 17:40:00|175.2|174.3|174.98|174.08|175.2|174.3|174.87|173.97|112
1748281500000|2025-05-26 17:45:00|174.95|174.05|174.47|173.57|174.95|174.05|174.37|173.47|265
1748281800000|2025-05-26 17:50:00|174.48|173.58|174.42|173.52|174.5|173.6|174.27|173.37|101
1748282100000|2025-05-26 17:55:00|174.43|173.53|174.42|173.52|174.49|173.59|174.37|173.47|179
1748282400000|2025-05-26 18:00:00|174.4|173.5|174.56|173.66|174.56|173.66|173.96|173.06|199
1748282700000|2025-05-26 18:05:00|174.57|173.67|174.68|173.78|174.97|174.07|174.54|173.64|260
1748283000000|2025-05-26 18:10:00|174.66|173.76|175|174.1|175|174.1|174.62|173.72|105
1748283300000|2025-05-26 18:15:00|174.99|174.09|174.67|173.77|174.99|174.09|174.65|173.75|103
1748283600000|2025-05-26 18:20:00|174.66|173.76|174.82|173.92|174.83|173.93|174.65|173.75|69
1748283900000|2025-05-26 18:25:00|174.83|173.93|175.27|174.37|175.28|174.38|174.82|173.92|61
1748284200000|2025-05-26 18:30:00|175.28|174.38|175.28|174.38|175.39|174.49|175.19|174.29|100
1748284500000|2025-05-26 18:35:00|175.27|174.37|175.1|174.2|175.32|174.42|175.08|174.18|63
1748284800000|2025-05-26 18:40:00|175.09|174.19|175.21|174.31|175.27|174.37|175.09|174.19|72
1748285100000|2025-05-26 18:45:00|175.2|174.3|174.99|174.09|175.2|174.3|174.78|173.88|91
1748285400000|2025-05-26 18:50:00|174.98|174.08|174.85|173.95|174.98|174.08|174.8|173.9|48
1748285700000|2025-05-26 18:55:00|174.84|173.94|174.62|173.72|174.84|173.94|174.44|173.54|53
1748286000000|2025-05-26 19:00:00|174.6|173.7|174.33|173.43|174.6|173.7|174.28|173.38|55
1748286300000|2025-05-26 19:05:00|174.34|173.44|174.45|173.55|174.48|173.58|174.32|173.42|59
1748286600000|2025-05-26 19:10:00|174.44|173.54|174.63|173.73|174.72|173.82|174.37|173.47|97
1748286900000|2025-05-26 19:15:00|174.65|173.75|174.79|173.89|174.85|173.95|174.59|173.69|84
1748287200000|2025-05-26 19:20:00|174.78|173.88|174.98|174.08|174.99|174.09|174.72|173.82|70
1748287500000|2025-05-26 19:25:00|174.96|174.06|174.61|173.71|174.97|174.07|174.57|173.67|44
1748287800000|2025-05-26 19:30:00|174.62|173.72|174.38|173.48|174.71|173.81|174.37|173.47|80
1748288100000|2025-05-26 19:35:00|174.39|173.49|174.22|173.32|174.67|173.77|174.17|173.27|96
1748288400000|2025-05-26 19:40:00|174.21|173.31|174.47|173.57|174.47|173.57|174.19|173.29|117
1748288700000|2025-05-26 19:45:00|174.46|173.56|174.57|173.67|174.69|173.79|174.45|173.55|84
1748289000000|2025-05-26 19:50:00|174.56|173.66|174.73|173.83|174.74|173.84|174.54|173.64|67
1748289300000|2025-05-26 19:55:00|174.74|173.84|174.54|173.64|174.74|173.84|174.51|173.61|68
1748289600000|2025-05-26 20:00:00|174.53|173.63|174.18|173.28|174.53|173.63|174.15|173.25|110
1748289900000|2025-05-26 20:05:00|174.19|173.29|174.65|173.75|174.75|173.85|174.15|173.25|144
1748290200000|2025-05-26 20:10:00|174.66|173.76|174.81|173.91|174.85|173.95|174.61|173.71|95
1748290500000|2025-05-26 20:15:00|174.8|173.9|174.63|173.73|175.03|174.13|174.62|173.72|97
1748290800000|2025-05-26 20:20:00|174.62|173.72|174.47|173.57|174.62|173.72|174.18|173.28|78
1748291100000|2025-05-26 20:25:00|174.46|173.56|174.53|173.63|174.63|173.73|174.33|173.43|112
1748291400000|2025-05-26 20:30:00|174.54|173.64|174.84|173.94|174.86|173.96|174.51|173.61|137
1748291700000|2025-05-26 20:35:00|174.83|173.93|175.33|174.43|175.33|174.43|174.82|173.92|151
1748292000000|2025-05-26 20:40:00|175.32|174.42|175.46|174.56|175.6|174.7|175.32|174.42|258
1748292300000|2025-05-26 20:45:00|175.47|174.57|175.4|174.5|175.56|174.66|175.22|174.32|113
1748292600000|2025-05-26 20:50:00|175.41|174.51|175.6|174.7|175.67|174.77|175.32|174.42|170
1748292900000|2025-05-26 20:55:00|175.61|174.71|175.82|174.92|175.82|174.92|175.57|174.67|92
1748293200000|2025-05-26 21:00:00|175.8|174.9|175.46|174.56|176|175.1|175.44|174.54|233
1748293500000|2025-05-26 21:05:00|175.45|174.55|175.3|174.4|175.46|174.56|175.14|174.24|132
1748293800000|2025-05-26 21:10:00|175.29|174.39|175.34|174.44|175.37|174.47|175.2|174.3|82
1748294100000|2025-05-26 21:15:00|175.33|174.43|174.86|173.96|175.34|174.44|174.82|173.92|111
1748294400000|2025-05-26 21:20:00|174.87|173.97|175.09|174.19|175.13|174.23|174.83|173.93|59
1748294700000|2025-05-26 21:25:00|175.08|174.18|175.48|174.58|175.55|174.65|175.05|174.15|114
1748295000000|2025-05-26 21:30:00|175.46|174.56|175.66|174.76|175.69|174.79|175.36|174.46|86
1748295300000|2025-05-26 21:35:00|175.67|174.77|175.54|174.64|175.75|174.85|175.47|174.57|58
1748295600000|2025-05-26 21:40:00|175.53|174.63|175.28|174.38|175.53|174.63|175.15|174.25|74
1748295900000|2025-05-26 21:45:00|175.27|174.37|175.32|174.42|175.32|174.42|175.08|174.18|51
1748296200000|2025-05-26 21:50:00|175.31|174.41|175.32|174.42|175.34|174.44|175.29|174.39|63
1748296500000|2025-05-26 21:55:00|175.33|174.43|175.53|174.63|175.68|174.78|175.32|174.42|89
1748296800000|2025-05-26 22:00:00|175.54|174.64|175.54|174.64|175.6|174.7|175.39|174.49|176
1748297100000|2025-05-26 22:05:00|175.53|174.63|175.39|174.49|175.57|174.67|175.31|174.41|101
1748297400000|2025-05-26 22:10:00|175.4|174.5|176.02|175.12|176.48|175.58|175.4|174.5|230
1748297700000|2025-05-26 22:15:00|176.03|175.13|175.6|174.7|176.24|175.34|175.6|174.7|120
1748298000000|2025-05-26 22:20:00|175.59|174.69|175.13|174.23|175.59|174.69|175.11|174.21|95
1748298300000|2025-05-26 22:25:00|175.14|174.24|175.1|174.2|175.18|174.28|175.05|174.15|65
1748298600000|2025-05-26 22:30:00|175.11|174.21|175.11|174.21|175.32|174.42|174.96|174.06|77
1748298900000|2025-05-26 22:35:00|175.1|174.2|174.9|174|175.11|174.21|174.88|173.98|83
1748299200000|2025-05-26 22:40:00|174.88|173.98|175.02|174.12|175.06|174.16|174.87|173.97|74
1748299500000|2025-05-26 22:45:00|175.03|174.13|174.65|173.75|175.06|174.16|174.65|173.75|54
1748299800000|2025-05-26 22:50:00|174.64|173.74|174.6|173.7|174.64|173.74|174.57|173.67|39
1748300100000|2025-05-26 22:55:00|174.61|173.71|174.68|173.78|174.69|173.79|174.59|173.69|44
1748300400000|2025-05-26 23:00:00|174.66|173.76|174.73|173.83|174.75|173.85|174.47|173.57|91
1748300700000|2025-05-26 23:05:00|174.72|173.82|174.97|174.07|175|174.1|174.51|173.61|112
1748301000000|2025-05-26 23:10:00|174.96|174.06|174.9|174|174.99|174.09|174.8|173.9|59
1748301300000|2025-05-26 23:15:00|174.89|173.99|174.82|173.92|174.89|173.99|174.63|173.73|93
1748301600000|2025-05-26 23:20:00|174.81|173.91|174.74|173.84|174.86|173.96|174.59|173.69|72
1748301900000|2025-05-26 23:25:00|174.68|173.78|174.75|173.85|174.78|173.88|174.6|173.7|74
1748302200000|2025-05-26 23:30:00|174.76|173.86|175.04|174.14|175.06|174.16|174.69|173.79|104
1748302500000|2025-05-26 23:35:00|175.02|174.12|175.06|174.16|175.1|174.2|174.99|174.09|61
1748302800000|2025-05-26 23:40:00|175.05|174.15|175.11|174.21|175.19|174.29|175.05|174.15|67
1748303100000|2025-05-26 23:45:00|175.13|174.23|175.17|174.27|175.25|174.35|175.07|174.17|62
1748303400000|2025-05-26 23:50:00|175.16|174.26|175.41|174.51|175.43|174.53|175.14|174.24|80
1748303700000|2025-05-26 23:55:00|175.42|174.52|175.42|174.52|175.47|174.57|175.3|174.4|52
1748304000000|2025-05-27 00:00:00|175.43|174.53|175.27|174.37|175.58|174.68|175.27|174.37|107
1748304300000|2025-05-27 00:05:00|175.28|174.38|175.6|174.7|175.6|174.7|175.12|174.22|147
1748304600000|2025-05-27 00:10:00|175.59|174.69|175.92|175.02|175.96|175.06|175.46|174.56|99
1748304900000|2025-05-27 00:15:00|175.93|175.03|175.68|174.78|176.22|175.32|175.65|174.75|186
1748305200000|2025-05-27 00:20:00|175.67|174.77|175.49|174.59|175.67|174.77|175.25|174.35|146
1748305500000|2025-05-27 00:25:00|175.48|174.58|175.28|174.38|175.56|174.66|175.26|174.36|94
1748305800000|2025-05-27 00:30:00|175.3|174.4|174.92|174.02|175.3|174.4|174.86|173.96|82
1748306100000|2025-05-27 00:35:00|174.9|174|174.81|173.91|175.03|174.13|174.81|173.91|113
1748306400000|2025-05-27 00:40:00|174.83|173.93|174.81|173.91|174.88|173.98|174.68|173.78|84
1748306700000|2025-05-27 00:45:00|174.8|173.9|174.89|173.99|175.08|174.18|174.8|173.9|100
1748307000000|2025-05-27 00:50:00|174.9|174|174.83|173.93|174.92|174.02|174.51|173.61|146
1748307300000|2025-05-27 00:55:00|174.82|173.92|174.61|173.71|174.84|173.94|174.5|173.6|122
1748307600000|2025-05-27 01:00:00|174.62|173.72|173.77|172.87|174.62|173.72|173.76|172.86|190
1748307900000|2025-05-27 01:05:00|173.78|172.88|173.64|172.74|174.07|173.17|173.56|172.66|279
1748308200000|2025-05-27 01:10:00|173.62|172.72|173.26|172.36|173.78|172.88|173.12|172.22|289
1748308500000|2025-05-27 01:15:00|173.27|172.37|172.83|171.93|173.31|172.41|172.76|171.86|402
1748308800000|2025-05-27 01:20:00|172.82|171.92|172.58|171.68|172.86|171.96|171.79|170.89|519
1748309100000|2025-05-27 01:25:00|172.56|171.66|172.65|171.75|172.78|171.88|172.26|171.36|367
1748309400000|2025-05-27 01:30:00|172.64|171.74|172.75|171.85|172.88|171.98|172.45|171.55|554
1748309700000|2025-05-27 01:35:00|172.73|171.83|172.55|171.65|172.76|171.86|172.22|171.32|463
1748310000000|2025-05-27 01:40:00|172.54|171.64|172.16|171.26|172.64|171.74|171.82|170.92|280
1748310300000|2025-05-27 01:45:00|172.15|171.25|172.39|171.49|172.45|171.55|171.92|171.02|263
1748310600000|2025-05-27 01:50:00|172.4|171.5|172.56|171.66|172.59|171.69|172.25|171.35|237
1748310900000|2025-05-27 01:55:00|172.57|171.67|172.54|171.64|172.59|171.69|172.35|171.45|285
1748311200000|2025-05-27 02:00:00|172.48|171.58|172.59|171.69|172.84|171.94|172.24|171.34|359
1748311500000|2025-05-27 02:05:00|172.6|171.7|172.86|171.96|172.88|171.98|172.54|171.64|215
1748311800000|2025-05-27 02:10:00|172.87|171.97|172.79|171.89|172.89|171.99|172.69|171.79|155
1748312100000|2025-05-27 02:15:00|172.8|171.9|172.92|172.02|173.04|172.14|172.51|171.61|218
1748312400000|2025-05-27 02:20:00|172.93|172.03|173.23|172.33|173.23|172.33|172.8|171.9|148
1748312700000|2025-05-27 02:25:00|173.24|172.34|173.54|172.64|173.54|172.64|173.11|172.21|236
1748313000000|2025-05-27 02:30:00|173.53|172.63|173.45|172.55|173.56|172.66|173.3|172.4|185
1748313300000|2025-05-27 02:35:00|173.46|172.56|173.38|172.48|173.59|172.69|173.36|172.46|246
1748313600000|2025-05-27 02:40:00|173.37|172.47|173.26|172.36|173.4|172.5|173.12|172.22|173
1748313900000|2025-05-27 02:45:00|173.28|172.38|173.03|172.13|173.3|172.4|173|172.1|150
1748314200000|2025-05-27 02:50:00|173.02|172.12|172.9|172|173.02|172.12|172.46|171.56|455
1748314500000|2025-05-27 02:55:00|172.91|172.01|172.8|171.9|172.97|172.07|172.78|171.88|211
1748314800000|2025-05-27 03:00:00|172.81|171.91|173.26|172.36|173.31|172.41|172.8|171.9|389
1748315100000|2025-05-27 03:05:00|173.27|172.37|173.5|172.6|173.61|172.71|173.27|172.37|174
1748315400000|2025-05-27 03:10:00|173.49|172.59|173.85|172.95|174.06|173.16|173.4|172.5|261
1748315700000|2025-05-27 03:15:00|173.86|172.96|174.14|173.24|174.28|173.38|173.76|172.86|335
1748316000000|2025-05-27 03:20:00|174.11|173.21|173.69|172.79|174.15|173.25|173.69|172.79|189
1748316300000|2025-05-27 03:25:00|173.7|172.8|173.77|172.87|173.88|172.98|173.69|172.79|121
1748316600000|2025-05-27 03:30:00|173.76|172.86|174.3|173.4|174.32|173.42|173.73|172.83|186
1748316900000|2025-05-27 03:35:00|174.29|173.39|174.29|173.39|174.37|173.47|174.13|173.23|140
1748317200000|2025-05-27 03:40:00|174.27|173.37|174.29|173.39|174.52|173.62|174.18|173.28|168
1748317500000|2025-05-27 03:45:00|174.3|173.4|174.27|173.37|174.47|173.57|174.14|173.24|121
1748317800000|2025-05-27 03:50:00|174.24|173.34|174.02|173.12|174.27|173.37|174.01|173.11|66
1748318100000|2025-05-27 03:55:00|174.03|173.13|173.98|173.08|174.11|173.21|173.89|172.99|105
1748318400000|2025-05-27 04:00:00|173.97|173.07|173.99|173.09|174.18|173.28|173.84|172.94|135
1748318700000|2025-05-27 04:05:00|173.97|173.07|174.46|173.56|174.62|173.72|173.91|173.01|155
1748319000000|2025-05-27 04:10:00|174.47|173.57|174.31|173.41|174.52|173.62|174.31|173.41|143
1748319300000|2025-05-27 04:15:00|174.29|173.39|174.1|173.2|174.29|173.39|174.02|173.12|101
1748319600000|2025-05-27 04:20:00|174.11|173.21|174.38|173.48|174.5|173.6|174.01|173.11|101
1748319900000|2025-05-27 04:25:00|174.39|173.49|174.4|173.5|174.62|173.72|174.35|173.45|171
1748320200000|2025-05-27 04:30:00|174.39|173.49|174.35|173.45|174.49|173.59|174.1|173.2|164
1748320500000|2025-05-27 04:35:00|174.36|173.46|174.24|173.34|174.47|173.57|174.2|173.3|191
1748320800000|2025-05-27 04:40:00|174.23|173.33|174.18|173.28|174.44|173.54|174.15|173.25|135
1748321100000|2025-05-27 04:45:00|174.2|173.3|174.6|173.7|174.64|173.74|174.14|173.24|239
1748321400000|2025-05-27 04:50:00|174.61|173.71|174|173.1|174.63|173.73|174|173.1|122
1748321700000|2025-05-27 04:55:00|174.01|173.11|173.67|172.77|174.01|173.11|173.53|172.63|133
1748322000000|2025-05-27 05:00:00|173.68|172.78|173.58|172.68|173.77|172.87|173.58|172.68|156
1748322300000|2025-05-27 05:05:00|173.59|172.69|173.24|172.34|173.6|172.7|173.19|172.29|182
1748322600000|2025-05-27 05:10:00|173.25|172.35|173.45|172.55|173.48|172.58|173.25|172.35|152
1748322900000|2025-05-27 05:15:00|173.43|172.53|173.18|172.28|173.55|172.65|173.01|172.11|213
1748323200000|2025-05-27 05:20:00|173.16|172.26|173.15|172.25|173.28|172.38|173.13|172.23|115
1748323500000|2025-05-27 05:25:00|173.14|172.24|173.16|172.26|173.25|172.35|173.07|172.17|130
1748323800000|2025-05-27 05:30:00|173.15|172.25|173.21|172.31|173.46|172.56|173.14|172.24|155
1748324100000|2025-05-27 05:35:00|173.2|172.3|173.57|172.67|173.65|172.75|173.2|172.3|158
1748324400000|2025-05-27 05:40:00|173.58|172.68|173.67|172.77|173.79|172.89|173.56|172.66|151
1748324700000|2025-05-27 05:45:00|173.68|172.78|173.91|173.01|173.91|173.01|173.62|172.72|124
1748325000000|2025-05-27 05:50:00|173.93|173.03|174.4|173.5|174.43|173.53|173.89|172.99|212
1748325300000|2025-05-27 05:55:00|174.41|173.51|174.1|173.2|174.44|173.54|174.1|173.2|173
1748325600000|2025-05-27 06:00:00|174.12|173.22|174.66|173.76|174.67|173.77|174.04|173.14|204
1748325900000|2025-05-27 06:05:00|174.65|173.75|174.83|173.93|175.18|174.28|174.62|173.72|379
1748326200000|2025-05-27 06:10:00|174.84|173.94|175.19|174.29|175.28|174.38|174.84|173.94|338
1748326500000|2025-05-27 06:15:00|175.17|174.27|175.03|174.13|175.42|174.52|175.01|174.11|404
1748326800000|2025-05-27 06:20:00|175.04|174.14|175.03|174.13|175.04|174.14|174.65|173.75|231
1748327100000|2025-05-27 06:25:00|175.01|174.11|174.84|173.94|175.07|174.17|174.78|173.88|137
1748327400000|2025-05-27 06:30:00|174.85|173.95|175.43|174.53|175.43|174.53|174.85|173.95|148
1748327700000|2025-05-27 06:35:00|175.45|174.55|175.25|174.35|175.65|174.75|175.23|174.33|150
1748328000000|2025-05-27 06:40:00|175.26|174.36|175.43|174.53|175.55|174.65|175.26|174.36|208
1748328300000|2025-05-27 06:45:00|175.46|174.56|175.2|174.3|175.47|174.57|175|174.1|263
1748328600000|2025-05-27 06:50:00|175.22|174.32|174.39|173.49|175.22|174.32|174.22|173.32|392
1748328900000|2025-05-27 06:55:00|174.4|173.5|174.08|173.18|174.4|173.5|174.08|173.18|288
1748329200000|2025-05-27 07:00:00|174.1|173.2|174.28|173.38|174.29|173.39|174.08|173.18|184
1748329500000|2025-05-27 07:05:00|174.25|173.35|174.38|173.48|174.38|173.48|174.21|173.31|46
1748329800000|2025-05-27 07:10:00|174.52|173.62|174.69|173.79|174.69|173.79|174.4|173.5|98
1748330100000|2025-05-27 07:15:00|174.7|173.8|174.56|173.66|174.77|173.87|174.53|173.63|168
1748330400000|2025-05-27 07:20:00|174.57|173.67|174.81|173.91|174.87|173.97|174.51|173.61|216
1748330700000|2025-05-27 07:25:00|174.82|173.92|174.84|173.94|174.95|174.05|174.72|173.82|186
1748331000000|2025-05-27 07:30:00|174.85|173.95|175.41|174.51|175.63|174.73|174.84|173.94|291
1748331300000|2025-05-27 07:35:00|175.4|174.5|175.73|174.83|175.73|174.83|175.38|174.48|132
1748331600000|2025-05-27 07:40:00|175.74|174.84|175.7|174.8|175.89|174.99|175.6|174.7|188
1748331900000|2025-05-27 07:45:00|175.71|174.81|176.09|175.19|176.16|175.26|175.71|174.81|256
1748332200000|2025-05-27 07:50:00|176.08|175.18|175.79|174.89|176.31|175.41|175.78|174.88|314
1748332500000|2025-05-27 07:55:00|175.78|174.88|175.87|174.97|175.87|174.97|175.68|174.78|191
1748332800000|2025-05-27 08:00:00|175.86|174.96|176.6|175.7|177|176.1|175.86|174.96|494
1748333100000|2025-05-27 08:05:00|176.61|175.71|176.61|175.71|176.86|175.96|176.4|175.5|589
1748333400000|2025-05-27 08:10:00|176.62|175.72|176.28|175.38|176.81|175.91|176.27|175.37|395
1748333700000|2025-05-27 08:15:00|176.27|175.37|176.69|175.79|176.72|175.82|176.27|175.37|301
1748334000000|2025-05-27 08:20:00|176.7|175.8|176.47|175.57|176.72|175.82|176.43|175.53|219
1748334300000|2025-05-27 08:25:00|176.48|175.58|176.54|175.64|176.7|175.8|176.47|175.57|188
1748334600000|2025-05-27 08:30:00|176.56|175.66|176.17|175.27|176.74|175.84|176.09|175.19|394
1748334900000|2025-05-27 08:35:00|176.18|175.28|176.15|175.25|176.25|175.35|175.79|174.89|323
1748335200000|2025-05-27 08:40:00|176.13|175.23|176.19|175.29|176.29|175.39|175.97|175.07|234
1748335500000|2025-05-27 08:45:00|176.18|175.28|176.03|175.13|176.31|175.41|176.02|175.12|206
1748335800000|2025-05-27 08:50:00|176.02|175.12|176.16|175.26|176.21|175.31|175.96|175.06|215
1748336100000|2025-05-27 08:55:00|176.14|175.24|176.27|175.37|176.33|175.43|176.05|175.15|139
1748336400000|2025-05-27 09:00:00|176.28|175.38|176.45|175.55|176.49|175.59|176.14|175.24|255
1748336700000|2025-05-27 09:05:00|176.46|175.56|176.46|175.56|176.48|175.58|176.29|175.39|138
1748337000000|2025-05-27 09:10:00|176.43|175.53|176.36|175.46|176.49|175.59|176.23|175.33|157
1748337300000|2025-05-27 09:15:00|176.35|175.45|175.98|175.08|176.37|175.47|175.98|175.08|148
1748337600000|2025-05-27 09:20:00|175.94|175.04|175.55|174.65|176|175.1|175.55|174.65|217
1748337900000|2025-05-27 09:25:00|175.56|174.66|175.62|174.72|175.73|174.83|175.56|174.66|145
1748338200000|2025-05-27 09:30:00|175.61|174.71|175.66|174.76|175.71|174.81|175.6|174.7|94
1748338500000|2025-05-27 09:35:00|175.67|174.77|175.72|174.82|175.91|175.01|175.67|174.77|136
1748338800000|2025-05-27 09:40:00|175.71|174.81|175.7|174.8|175.77|174.87|175.47|174.57|135
1748339100000|2025-05-27 09:45:00|175.71|174.81|176|175.1|176.08|175.18|175.66|174.76|283
1748339400000|2025-05-27 09:50:00|175.98|175.08|176.2|175.3|176.21|175.31|175.93|175.03|185
1748339700000|2025-05-27 09:55:00|176.18|175.28|176.31|175.41|176.36|175.46|176.18|175.28|159
1748340000000|2025-05-27 10:00:00|176.34|175.44|176.41|175.51|176.54|175.64|176.23|175.33|181
1748340300000|2025-05-27 10:05:00|176.42|175.52|176.38|175.48|176.54|175.64|176.23|175.33|164
1748340600000|2025-05-27 10:10:00|176.39|175.49|176.32|175.42|176.48|175.58|176.19|175.29|138
1748340900000|2025-05-27 10:15:00|176.33|175.43|176.44|175.54|176.45|175.55|176.33|175.43|148
1748341200000|2025-05-27 10:20:00|176.43|175.53|176.16|175.26|176.44|175.54|176.16|175.26|123
1748341500000|2025-05-27 10:25:00|176.18|175.28|176.41|175.51|176.49|175.59|176.16|175.26|150
1748341800000|2025-05-27 10:30:00|176.4|175.5|176.61|175.71|176.61|175.71|176.31|175.41|96
1748342100000|2025-05-27 10:35:00|176.59|175.69|176.65|175.75|176.65|175.75|176.4|175.5|120
1748342400000|2025-05-27 10:40:00|176.64|175.74|176.47|175.57|176.65|175.75|176.44|175.54|115
1748342700000|2025-05-27 10:45:00|176.46|175.56|176.39|175.49|176.57|175.67|176.35|175.45|172
1748343000000|2025-05-27 10:50:00|176.4|175.5|176.54|175.64|176.59|175.69|176.39|175.49|190
1748343300000|2025-05-27 10:55:00|176.53|175.63|176.56|175.66|176.64|175.74|176.46|175.56|123
1748343600000|2025-05-27 11:00:00|176.52|175.62|176.51|175.61|176.62|175.72|176.37|175.47|156
1748343900000|2025-05-27 11:05:00|176.49|175.59|176.86|175.96|176.9|176|176.48|175.58|207
1748344200000|2025-05-27 11:10:00|176.85|175.95|176.31|175.41|176.89|175.99|176.29|175.39|215
1748344500000|2025-05-27 11:15:00|176.3|175.4|176.04|175.14|176.3|175.4|175.96|175.06|157
1748344800000|2025-05-27 11:20:00|176.05|175.15|176.66|175.76|176.74|175.84|176.05|175.15|254
1748345100000|2025-05-27 11:25:00|176.68|175.78|176.96|176.06|177.09|176.19|176.66|175.76|325
1748345400000|2025-05-27 11:30:00|176.95|176.05|176.84|175.94|177.06|176.16|176.75|175.85|273
1748345700000|2025-05-27 11:35:00|176.85|175.95|176.78|175.88|176.92|176.02|176.69|175.79|267
1748346000000|2025-05-27 11:40:00|176.79|175.89|177.38|176.48|177.39|176.49|176.73|175.83|267
1748346300000|2025-05-27 11:45:00|177.37|176.47|177.01|176.11|177.5|176.6|176.96|176.06|192
1748346600000|2025-05-27 11:50:00|177.02|176.12|177|176.1|177.15|176.25|176.97|176.07|155
1748346900000|2025-05-27 11:55:00|177.01|176.11|177.18|176.28|177.21|176.31|176.98|176.08|183
1748347200000|2025-05-27 12:00:00|177.16|176.26|176.98|176.08|177.44|176.54|176.96|176.06|216
1748347500000|2025-05-27 12:05:00|177|176.1|177.06|176.16|177.28|176.38|176.97|176.07|281
1748347800000|2025-05-27 12:10:00|177.05|176.15|176.92|176.02|177.25|176.35|176.92|176.02|177
1748348100000|2025-05-27 12:15:00|176.94|176.04|176.81|175.91|177.07|176.17|176.69|175.79|183
1748348400000|2025-05-27 12:20:00|176.87|175.97|177.03|176.13|177.32|176.42|176.81|175.91|249
1748348700000|2025-05-27 12:25:00|177.04|176.14|177.54|176.64|177.59|176.69|177.04|176.14|235
1748349000000|2025-05-27 12:30:00|177.55|176.65|177.45|176.55|177.67|176.77|177.32|176.42|175
1748349300000|2025-05-27 12:35:00|177.42|176.52|177.33|176.43|177.42|176.52|177.18|176.28|124
1748349600000|2025-05-27 12:40:00|177.34|176.44|176.86|175.96|177.37|176.47|176.86|175.96|160
1748349900000|2025-05-27 12:45:00|176.87|175.97|177.17|176.27|177.24|176.34|176.81|175.91|134
1748350200000|2025-05-27 12:50:00|177.12|176.22|177.17|176.27|177.17|176.27|177.01|176.11|110
1748350500000|2025-05-27 12:55:00|177.18|176.28|177.37|176.47|177.38|176.48|177.13|176.23|77
1748350800000|2025-05-27 13:00:00|177.36|176.46|177.22|176.32|177.46|176.56|177.16|176.26|105
1748351100000|2025-05-27 13:05:00|177.18|176.28|177.89|176.99|178|177.1|177.17|176.27|248
1748351400000|2025-05-27 13:10:00|177.86|176.96|178.39|177.49|178.75|177.85|177.84|176.94|490
1748351700000|2025-05-27 13:15:00|178.38|177.48|179.2|178.3|179.24|178.34|178.32|177.42|501
1748352000000|2025-05-27 13:20:00|179.22|178.32|179.42|178.52|179.44|178.54|178.89|177.99|378
1748352300000|2025-05-27 13:25:00|179.4|178.5|178.97|178.07|179.4|178.5|178.75|177.85|363
1748352600000|2025-05-27 13:30:00|178.99|178.09|178.72|177.82|179.71|178.81|178.62|177.72|535
1748352900000|2025-05-27 13:35:00|178.71|177.81|178.81|177.91|179.12|178.22|178.46|177.56|479
1748353200000|2025-05-27 13:40:00|178.79|177.89|178.57|177.67|179.08|178.18|178.14|177.24|433
1748353500000|2025-05-27 13:45:00|178.58|177.68|178.61|177.71|179.05|178.15|178.52|177.62|409
1748353800000|2025-05-27 13:50:00|178.63|177.73|178.28|177.38|178.75|177.85|177.74|176.84|521
1748354100000|2025-05-27 13:55:00|178.27|177.37|178.01|177.11|178.67|177.77|177.94|177.04|368
1748354400000|2025-05-27 14:00:00|178|177.1|178.3|177.4|178.71|177.81|177.96|177.06|392
1748354700000|2025-05-27 14:05:00|178.29|177.39|178.54|177.64|178.58|177.68|177.64|176.74|455
1748355000000|2025-05-27 14:10:00|178.52|177.62|178.25|177.35|178.73|177.83|178.25|177.35|397
1748355300000|2025-05-27 14:15:00|178.2|177.3|178.03|177.13|178.61|177.71|177.93|177.03|310
1748355600000|2025-05-27 14:20:00|178.02|177.12|177.55|176.65|178.24|177.34|177.32|176.42|543
1748355900000|2025-05-27 14:25:00|177.54|176.64|177.21|176.31|177.54|176.64|177.09|176.19|478
1748356200000|2025-05-27 14:30:00|177.22|176.32|176.26|175.36|177.36|176.46|175.48|174.58|758
1748356500000|2025-05-27 14:35:00|176.25|175.35|176.49|175.59|176.72|175.82|176.09|175.19|701
1748356800000|2025-05-27 14:40:00|176.47|175.57|177.31|176.41|177.31|176.41|176.29|175.39|571
1748357100000|2025-05-27 14:45:00|177.3|176.4|177.45|176.55|177.73|176.83|177.19|176.29|593
1748357400000|2025-05-27 14:50:00|177.46|176.56|177.3|176.4|177.73|176.83|177.08|176.18|532
1748357700000|2025-05-27 14:55:00|177.29|176.39|177.51|176.61|177.56|176.66|176.75|175.85|467
1748358000000|2025-05-27 15:00:00|177.53|176.63|177.34|176.44|177.89|176.99|177.02|176.12|502
1748358300000|2025-05-27 15:05:00|177.37|176.47|177.88|176.98|178.16|177.26|176.99|176.09|561
1748358600000|2025-05-27 15:10:00|177.89|176.99|178|177.1|178.01|177.11|177.26|176.36|387
1748358900000|2025-05-27 15:15:00|177.98|177.08|178.31|177.41|178.51|177.61|177.97|177.07|315
1748359200000|2025-05-27 15:20:00|178.3|177.4|178.06|177.16|178.3|177.4|177.95|177.05|263
1748359500000|2025-05-27 15:25:00|178.04|177.14|178.19|177.29|178.23|177.33|177.74|176.84|285
1748359800000|2025-05-27 15:30:00|178.18|177.28|178.17|177.27|178.42|177.52|177.88|176.98|327
1748360100000|2025-05-27 15:35:00|178.15|177.25|178.32|177.42|178.33|177.43|177.84|176.94|367
1748360400000|2025-05-27 15:40:00|178.39|177.49|178.43|177.53|178.62|177.72|178.21|177.31|278
1748360700000|2025-05-27 15:45:00|178.44|177.54|178.71|177.81|179.06|178.16|178.43|177.53|260
1748361000000|2025-05-27 15:50:00|178.7|177.8|178.86|177.96|179|178.1|178.54|177.64|376
1748361300000|2025-05-27 15:55:00|178.85|177.95|178.8|177.9|178.91|178.01|178.53|177.63|339
1748361600000|2025-05-27 16:00:00|178.79|177.89|178.7|177.8|178.83|177.93|178.45|177.55|324
1748361900000|2025-05-27 16:05:00|178.71|177.81|178.2|177.3|178.73|177.83|178|177.1|425
1748362200000|2025-05-27 16:10:00|178.19|177.29|178.13|177.23|178.28|177.38|177.93|177.03|351
1748362500000|2025-05-27 16:15:00|178.14|177.24|178.82|177.92|179.14|178.24|178.13|177.23|493
1748362800000|2025-05-27 16:20:00|178.8|177.9|178.8|177.9|178.98|178.08|178.7|177.8|294
1748363100000|2025-05-27 16:25:00|178.81|177.91|178.43|177.53|178.84|177.94|178.39|177.49|315
1748363400000|2025-05-27 16:30:00|178.42|177.52|178.76|177.86|179.05|178.15|178.41|177.51|429
1748363700000|2025-05-27 16:35:00|178.74|177.84|179.19|178.29|179.39|178.49|178.64|177.74|401
1748364000000|2025-05-27 16:40:00|179.2|178.3|179.25|178.35|179.31|178.41|178.91|178.01|329
1748364300000|2025-05-27 16:45:00|179.24|178.34|179.38|178.48|179.39|178.49|179.09|178.19|228
1748364600000|2025-05-27 16:50:00|179.37|178.47|178.87|177.97|179.37|178.47|178.87|177.97|296
1748364900000|2025-05-27 16:55:00|178.85|177.95|178.54|177.64|178.86|177.96|178.28|177.38|450
1748365200000|2025-05-27 17:00:00|178.55|177.65|179.04|178.14|179.22|178.32|178.47|177.57|408
1748365500000|2025-05-27 17:05:00|179.03|178.13|179.33|178.43|179.61|178.71|178.98|178.08|431
1748365800000|2025-05-27 17:10:00|179.36|178.46|178.69|177.79|179.47|178.57|178.67|177.77|402
1748366100000|2025-05-27 17:15:00|178.7|177.8|178.89|177.99|179.17|178.27|178.69|177.79|304
1748366400000|2025-05-27 17:20:00|178.9|178|178.61|177.71|179.09|178.19|178.56|177.66|286
1748366700000|2025-05-27 17:25:00|178.58|177.68|178.63|177.73|178.71|177.81|178.32|177.42|389
1748367000000|2025-05-27 17:30:00|178.64|177.74|178.5|177.6|178.69|177.79|178.28|177.38|343
1748367300000|2025-05-27 17:35:00|178.51|177.61|178.62|177.72|178.9|178|178.49|177.59|360
1748367600000|2025-05-27 17:40:00|178.59|177.69|179.13|178.23|179.2|178.3|178.54|177.64|475
1748367900000|2025-05-27 17:45:00|179.14|178.24|179.49|178.59|179.65|178.75|179.13|178.23|533
1748368200000|2025-05-27 17:50:00|179.48|178.58|178.99|178.09|179.58|178.68|178.92|178.02|458
1748368500000|2025-05-27 17:55:00|178.98|178.08|178.77|177.87|179.19|178.29|178.75|177.85|338
1748368800000|2025-05-27 18:00:00|178.78|177.88|178.85|177.95|178.96|178.06|178.64|177.74|408
1748369100000|2025-05-27 18:05:00|178.86|177.96|179.21|178.31|179.38|178.48|178.84|177.94|390
1748369400000|2025-05-27 18:10:00|179.2|178.3|179.11|178.21|179.33|178.43|178.94|178.04|234
1748369700000|2025-05-27 18:15:00|179.1|178.2|179.37|178.47|179.44|178.54|179.07|178.17|283
1748370000000|2025-05-27 18:20:00|179.36|178.46|179.06|178.16|179.37|178.47|179.06|178.16|384
1748370300000|2025-05-27 18:25:00|179.07|178.17|178.99|178.09|179.3|178.4|178.91|178.01|351
1748370600000|2025-05-27 18:30:00|178.97|178.07|178.8|177.9|179.25|178.35|178.77|177.87|372
1748370900000|2025-05-27 18:35:00|178.79|177.89|178.74|177.84|179.03|178.13|178.7|177.8|348
1748371200000|2025-05-27 18:40:00|178.73|177.83|178.67|177.77|178.78|177.88|178.32|177.42|434
1748371500000|2025-05-27 18:45:00|178.73|177.83|178.94|178.04|178.94|178.04|178.52|177.62|303
1748371800000|2025-05-27 18:50:00|178.95|178.05|179.06|178.16|179.1|178.2|178.81|177.91|321
1748372100000|2025-05-27 18:55:00|179.05|178.15|178.89|177.99|179.11|178.21|178.88|177.98|297
1748372400000|2025-05-27 19:00:00|178.88|177.98|179.03|178.13|179.12|178.22|178.6|177.7|381
1748372700000|2025-05-27 19:05:00|179.02|178.12|179.58|178.68|179.59|178.69|178.98|178.08|276
1748373000000|2025-05-27 19:10:00|179.57|178.67|179.4|178.5|179.57|178.67|178.95|178.05|278
1748373300000|2025-05-27 19:15:00|179.38|178.48|179.14|178.24|179.38|178.48|179|178.1|203
1748373600000|2025-05-27 19:20:00|179.15|178.25|178.99|178.09|179.21|178.31|178.94|178.04|235
1748373900000|2025-05-27 19:25:00|178.98|178.08|178.93|178.03|179.03|178.13|178.77|177.87|198
1748374200000|2025-05-27 19:30:00|178.92|178.02|178.81|177.91|179.21|178.31|178.68|177.78|296
1748374500000|2025-05-27 19:35:00|178.8|177.9|178.64|177.74|178.81|177.91|178.13|177.23|424
1748374800000|2025-05-27 19:40:00|178.66|177.76|178.46|177.56|178.89|177.99|178.45|177.55|333
1748375100000|2025-05-27 19:45:00|178.47|177.57|178.4|177.5|178.75|177.85|178.33|177.43|278
1748375400000|2025-05-27 19:50:00|178.38|177.48|178.45|177.55|178.51|177.61|178.29|177.39|204
1748375700000|2025-05-27 19:55:00|178.47|177.57|177.81|176.91|178.5|177.6|177.73|176.83|362
1748376000000|2025-05-27 20:00:00|177.86|176.96|178.01|177.11|178.18|177.28|177.58|176.68|537
1748376300000|2025-05-27 20:05:00|178|177.1|178.4|177.5|178.46|177.56|177.8|176.9|345
1748376600000|2025-05-27 20:10:00|178.38|177.48|178.47|177.57|178.61|177.71|178.33|177.43|248
1748376900000|2025-05-27 20:15:00|178.44|177.54|178.72|177.82|178.79|177.89|178.42|177.52|277
1748377200000|2025-05-27 20:20:00|178.69|177.79|178.68|177.78|178.74|177.84|178.46|177.56|279
1748377500000|2025-05-27 20:25:00|178.69|177.79|178.66|177.76|178.81|177.91|178.57|177.67|165
1748377800000|2025-05-27 20:30:00|178.67|177.77|178.74|177.84|178.81|177.91|178.47|177.57|241
1748378100000|2025-05-27 20:35:00|178.75|177.85|178.73|177.83|179.02|178.12|178.53|177.63|221
1748378400000|2025-05-27 20:40:00|178.75|177.85|178.39|177.49|178.75|177.85|178.35|177.45|224
1748378700000|2025-05-27 20:45:00|178.38|177.48|178.61|177.71|178.64|177.74|178.22|177.32|184
1748379000000|2025-05-27 20:50:00|178.6|177.7|178.61|177.71|178.7|177.8|178.46|177.56|205
1748379300000|2025-05-27 20:55:00|178.62|177.72|178.47|177.57|178.74|177.84|178.43|177.53|213
1748379600000|2025-05-27 21:00:00|178.48|177.58|178.5|177.6|178.68|177.78|178.43|177.53|212
1748379900000|2025-05-27 21:05:00|178.49|177.59|178.52|177.62|178.59|177.69|178.23|177.33|160
1748380200000|2025-05-27 21:10:00|178.54|177.64|178.68|177.78|178.68|177.78|178.4|177.5|141
1748380500000|2025-05-27 21:15:00|178.66|177.76|178.33|177.43|178.67|177.77|178.32|177.42|146
1748380800000|2025-05-27 21:20:00|178.32|177.42|177.54|176.64|178.33|177.43|177.37|176.47|201
1748381100000|2025-05-27 21:25:00|177.53|176.63|177.28|176.38|177.98|177.08|177.19|176.29|215
1748381400000|2025-05-27 21:30:00|177.3|176.4|177.28|176.38|177.77|176.87|176.94|176.04|163
1748381700000|2025-05-27 21:35:00|177.27|176.37|176.55|175.65|177.3|176.4|176.47|175.57|244
1748382000000|2025-05-27 21:40:00|176.59|175.69|176.61|175.71|176.68|175.78|176.46|175.56|99
1748382300000|2025-05-27 21:45:00|176.58|175.68|176.67|175.77|176.67|175.77|176.55|175.65|35
1748382600000|2025-05-27 21:50:00|176.7|175.8|176.93|176.03|176.93|176.03|176.7|175.8|145
1748382900000|2025-05-27 21:55:00|176.92|176.02|176.8|175.9|177.03|176.13|176.52|175.62|214
1748383200000|2025-05-27 22:00:00|176.81|175.91|177.1|176.2|177.21|176.31|176.58|175.68|404
1748383500000|2025-05-27 22:05:00|177.08|176.18|176.99|176.09|177.37|176.47|176.97|176.07|313
1748383800000|2025-05-27 22:10:00|177|176.1|176.31|175.41|177.04|176.14|176.03|175.13|273
1748384100000|2025-05-27 22:15:00|176.3|175.4|176.08|175.18|176.33|175.43|175.96|175.06|381
1748384400000|2025-05-27 22:20:00|176.07|175.17|176.61|175.71|176.65|175.75|176.03|175.13|290
1748384700000|2025-05-27 22:25:00|176.6|175.7|176.66|175.76|176.97|176.07|176.57|175.67|338
1748385000000|2025-05-27 22:30:00|176.65|175.75|176.74|175.84|176.83|175.93|176.44|175.54|389
1748385300000|2025-05-27 22:35:00|176.72|175.82|176.84|175.94|176.98|176.08|176.61|175.71|219
1748385600000|2025-05-27 22:40:00|176.85|175.95|176.87|175.97|176.96|176.06|176.75|175.85|119
1748385900000|2025-05-27 22:45:00|176.91|176.01|176.91|176.01|177.16|176.26|176.9|176|183
1748386200000|2025-05-27 22:50:00|176.94|176.04|176.82|175.92|176.95|176.05|176.75|175.85|197
1748386500000|2025-05-27 22:55:00|176.81|175.91|176.98|176.08|177.12|176.22|176.77|175.87|152
1748386800000|2025-05-27 23:00:00|177.02|176.12|177.02|176.12|177.24|176.34|176.92|176.02|151
1748387100000|2025-05-27 23:05:00|177.01|176.11|177.11|176.21|177.28|176.38|176.89|175.99|186
1748387400000|2025-05-27 23:10:00|177.12|176.22|177.1|176.2|177.38|176.48|176.98|176.08|159
1748387700000|2025-05-27 23:15:00|177.12|176.22|177.05|176.15|177.26|176.36|177.03|176.13|179
1748388000000|2025-05-27 23:20:00|177.06|176.16|176.97|176.07|177.19|176.29|176.94|176.04|100
1748388300000|2025-05-27 23:25:00|176.96|176.06|176.53|175.63|176.96|176.06|176.51|175.61|164
1748388600000|2025-05-27 23:30:00|176.52|175.62|176.76|175.86|176.78|175.88|176.44|175.54|137
1748388900000|2025-05-27 23:35:00|176.77|175.87|177.02|176.12|177.02|176.12|176.65|175.75|118
1748389200000|2025-05-27 23:40:00|177.01|176.11|176.92|176.02|177.07|176.17|176.91|176.01|140
1748389500000|2025-05-27 23:45:00|176.9|176|176.99|176.09|177.05|176.15|176.88|175.98|117
1748389800000|2025-05-27 23:50:00|177|176.1|177.11|176.21|177.13|176.23|176.95|176.05|78
1748390100000|2025-05-27 23:55:00|177.12|176.22|177.07|176.17|177.22|176.32|177.03|176.13|59
1748390400000|2025-05-28 00:00:00|177.06|176.16|177.02|176.12|177.18|176.28|176.97|176.07|87
1748390700000|2025-05-28 00:05:00|177|176.1|176.81|175.91|177|176.1|176.7|175.8|154
1748391000000|2025-05-28 00:10:00|176.82|175.92|176.46|175.56|176.84|175.94|176.43|175.53|137
1748391300000|2025-05-28 00:15:00|176.47|175.57|176.48|175.58|176.76|175.86|176.46|175.56|180
1748391600000|2025-05-28 00:20:00|176.49|175.59|176.86|175.96|176.93|176.03|176.22|175.32|222
1748391900000|2025-05-28 00:25:00|176.83|175.93|177.27|176.37|177.38|176.48|176.76|175.86|222
1748392200000|2025-05-28 00:30:00|177.28|176.38|177.04|176.14|177.54|176.64|177.04|176.14|247
1748392500000|2025-05-28 00:35:00|177.05|176.15|176.75|175.85|177.21|176.31|176.75|175.85|217
1748392800000|2025-05-28 00:40:00|176.74|175.84|177.21|176.31|177.25|176.35|176.73|175.83|313
1748393100000|2025-05-28 00:45:00|177.2|176.3|176.86|175.96|177.38|176.48|176.84|175.94|245
1748393400000|2025-05-28 00:50:00|176.87|175.97|177.23|176.33|177.26|176.36|176.79|175.89|228
1748393700000|2025-05-28 00:55:00|177.24|176.34|177.59|176.69|177.75|176.85|177.23|176.33|307
1748394000000|2025-05-28 01:00:00|177.6|176.7|177.47|176.57|177.81|176.91|177.45|176.55|360
1748394300000|2025-05-28 01:05:00|177.45|176.55|177.07|176.17|177.48|176.58|177.05|176.15|287
1748394600000|2025-05-28 01:10:00|177.08|176.18|176.95|176.05|177.22|176.32|176.95|176.05|301
1748394900000|2025-05-28 01:15:00|176.96|176.06|176.64|175.74|176.98|176.08|176.55|175.65|342
1748395200000|2025-05-28 01:20:00|176.63|175.73|176.72|175.82|176.84|175.94|176.47|175.57|313
1748395500000|2025-05-28 01:25:00|176.71|175.81|176.57|175.67|176.72|175.82|176.46|175.56|306
1748395800000|2025-05-28 01:30:00|176.56|175.66|176.63|175.73|176.75|175.85|176.3|175.4|364
1748396100000|2025-05-28 01:35:00|176.62|175.72|176.68|175.78|176.76|175.86|176.45|175.55|323
1748396400000|2025-05-28 01:40:00|176.67|175.77|176.79|175.89|177.02|176.12|176.32|175.42|254
1748396700000|2025-05-28 01:45:00|176.78|175.88|177.09|176.19|177.09|176.19|176.64|175.74|197
1748397000000|2025-05-28 01:50:00|177.06|176.16|176.87|175.97|177.09|176.19|176.82|175.92|186
1748397300000|2025-05-28 01:55:00|176.86|175.96|175.83|174.93|176.9|176|175.66|174.76|270
1748397600000|2025-05-28 02:00:00|175.8|174.9|175.33|174.43|175.8|174.9|175.29|174.39|377
1748397900000|2025-05-28 02:05:00|175.36|174.46|175.44|174.54|175.65|174.75|175.27|174.37|363
1748398200000|2025-05-28 02:10:00|175.46|174.56|175.38|174.48|175.63|174.73|175.3|174.4|252
1748398500000|2025-05-28 02:15:00|175.36|174.46|175.3|174.4|175.44|174.54|175.27|174.37|199
1748398800000|2025-05-28 02:20:00|175.31|174.41|175.08|174.18|175.33|174.43|174.95|174.05|272
1748399100000|2025-05-28 02:25:00|175.07|174.17|174.9|174|175.08|174.18|174.77|173.87|309
1748399400000|2025-05-28 02:30:00|174.89|173.99|175.1|174.2|175.22|174.32|174.82|173.92|264
1748399700000|2025-05-28 02:35:00|175.09|174.19|174.97|174.07|175.4|174.5|174.94|174.04|288
1748400000000|2025-05-28 02:40:00|174.96|174.06|175.13|174.23|175.28|174.38|174.95|174.05|153
1748400300000|2025-05-28 02:45:00|175.12|174.22|175.21|174.31|175.26|174.36|174.97|174.07|172
1748400600000|2025-05-28 02:50:00|175.24|174.34|175.08|174.18|175.24|174.34|175.01|174.11|139
1748400900000|2025-05-28 02:55:00|175.06|174.16|174.98|174.08|175.1|174.2|174.92|174.02|163
1748401200000|2025-05-28 03:00:00|174.97|174.07|174.87|173.97|175.06|174.16|174.78|173.88|167
1748401500000|2025-05-28 03:05:00|174.85|173.95|175.05|174.15|175.08|174.18|174.85|173.95|153
1748401800000|2025-05-28 03:10:00|175.06|174.16|175.31|174.41|175.37|174.47|175.06|174.16|206
1748402100000|2025-05-28 03:15:00|175.3|174.4|175.08|174.18|175.3|174.4|174.87|173.97|180
1748402400000|2025-05-28 03:20:00|175.07|174.17|174.64|173.74|175.13|174.23|174.62|173.72|182
1748402700000|2025-05-28 03:25:00|174.63|173.73|174.77|173.87|174.87|173.97|174.61|173.71|228
1748403000000|2025-05-28 03:30:00|174.78|173.88|175.05|174.15|175.05|174.15|174.71|173.81|193
1748403300000|2025-05-28 03:35:00|175.04|174.14|175.1|174.2|175.18|174.28|174.92|174.02|155
1748403600000|2025-05-28 03:40:00|175.06|174.16|175.22|174.32|175.48|174.58|174.98|174.08|167
1748403900000|2025-05-28 03:45:00|175.21|174.31|175.31|174.41|175.42|174.52|175.18|174.28|94
1748404200000|2025-05-28 03:50:00|175.27|174.37|175.52|174.62|175.61|174.71|175.27|174.37|142
1748404500000|2025-05-28 03:55:00|175.53|174.63|175.44|174.54|175.58|174.68|175.43|174.53|71
1748404800000|2025-05-28 04:00:00|175.43|174.53|175.12|174.22|175.43|174.53|175.1|174.2|107
1748405100000|2025-05-28 04:05:00|175.13|174.23|174.98|174.08|175.36|174.46|174.95|174.05|150
1748405400000|2025-05-28 04:10:00|174.94|174.04|175.03|174.13|175.04|174.14|174.86|173.96|87
1748405700000|2025-05-28 04:15:00|175.06|174.16|175.07|174.17|175.16|174.26|175|174.1|89
1748406000000|2025-05-28 04:20:00|175.08|174.18|174.84|173.94|175.24|174.34|174.84|173.94|91
1748406300000|2025-05-28 04:25:00|174.86|173.96|174.79|173.89|174.87|173.97|174.66|173.76|78
1748406600000|2025-05-28 04:30:00|174.75|173.85|174.94|174.04|174.96|174.06|174.7|173.8|122
1748406900000|2025-05-28 04:35:00|174.95|174.05|175.44|174.54|175.45|174.55|174.94|174.04|178
1748407200000|2025-05-28 04:40:00|175.45|174.55|175.37|174.47|175.47|174.57|175.35|174.45|86
1748407500000|2025-05-28 04:45:00|175.38|174.48|175.46|174.56|175.62|174.72|175.29|174.39|186
1748407800000|2025-05-28 04:50:00|175.45|174.55|175.36|174.46|175.5|174.6|175.35|174.45|52
1748408100000|2025-05-28 04:55:00|175.33|174.43|175.2|174.3|175.34|174.44|175.2|174.3|98
1748408400000|2025-05-28 05:00:00|175.21|174.31|175.04|174.14|175.23|174.33|174.97|174.07|69
1748408700000|2025-05-28 05:05:00|175.05|174.15|174.81|173.91|175.05|174.15|174.78|173.88|42
1748409000000|2025-05-28 05:10:00|174.8|173.9|175.01|174.11|175.07|174.17|174.77|173.87|47
1748409300000|2025-05-28 05:15:00|175.02|174.12|175.01|174.11|175.18|174.28|174.93|174.03|103
1748409600000|2025-05-28 05:20:00|175.02|174.12|175.17|174.27|175.18|174.28|175|174.1|92
1748409900000|2025-05-28 05:25:00|175.18|174.28|175.19|174.29|175.24|174.34|175.09|174.19|58
1748410200000|2025-05-28 05:30:00|175.16|174.26|175.34|174.44|175.36|174.46|175.16|174.26|155
1748410500000|2025-05-28 05:35:00|175.35|174.45|175.08|174.18|175.4|174.5|175.08|174.18|94
1748410800000|2025-05-28 05:40:00|175.09|174.19|175.1|174.2|175.1|174.2|174.9|174|79
1748411100000|2025-05-28 05:45:00|175.09|174.19|175.11|174.21|175.14|174.24|175.01|174.11|67
1748411400000|2025-05-28 05:50:00|175.13|174.23|175.01|174.11|175.14|174.24|174.94|174.04|88
1748411700000|2025-05-28 05:55:00|175|174.1|174.84|173.94|175.03|174.13|174.84|173.94|95
1748412000000|2025-05-28 06:00:00|174.85|173.95|174.4|173.5|174.85|173.95|174.24|173.34|141
1748412300000|2025-05-28 06:05:00|174.41|173.51|174.31|173.41|174.56|173.66|174.29|173.39|135
1748412600000|2025-05-28 06:10:00|174.27|173.37|174.06|173.16|174.32|173.42|174.05|173.15|136
1748412900000|2025-05-28 06:15:00|174.05|173.15|174.24|173.34|174.39|173.49|174.02|173.12|218
1748413200000|2025-05-28 06:20:00|174.25|173.35|174.35|173.45|174.45|173.55|174.23|173.33|158
1748413500000|2025-05-28 06:25:00|174.32|173.42|174.49|173.59|174.52|173.62|174.15|173.25|205
1748413800000|2025-05-28 06:30:00|174.47|173.57|174.18|173.28|174.47|173.57|174.16|173.26|175
1748414100000|2025-05-28 06:35:00|174.2|173.3|174.16|173.26|174.22|173.32|173.95|173.05|186
1748414400000|2025-05-28 06:40:00|174.18|173.28|174.4|173.5|174.42|173.52|174.14|173.24|114
1748414700000|2025-05-28 06:45:00|174.38|173.48|174.5|173.6|174.51|173.61|174.32|173.42|114
1748415000000|2025-05-28 06:50:00|174.51|173.61|174.6|173.7|174.61|173.71|174.39|173.49|178
1748415300000|2025-05-28 06:55:00|174.62|173.72|174.32|173.42|174.64|173.74|174.28|173.38|149
1748415600000|2025-05-28 07:00:00|174.34|173.44|174.41|173.51|174.47|173.57|174.09|173.19|223
1748415900000|2025-05-28 07:05:00|174.42|173.52|174.64|173.74|174.74|173.84|174.3|173.4|239
1748416200000|2025-05-28 07:10:00|174.66|173.76|174.59|173.69|174.7|173.8|174.49|173.59|120
1748416500000|2025-05-28 07:15:00|174.56|173.66|174.59|173.69|174.73|173.83|174.44|173.54|139
1748416800000|2025-05-28 07:20:00|174.58|173.68|174.47|173.57|174.61|173.71|174.41|173.51|198
1748417100000|2025-05-28 07:25:00|174.48|173.58|174.44|173.54|174.54|173.64|174.39|173.49|162
1748417400000|2025-05-28 07:30:00|174.43|173.53|174.66|173.76|174.66|173.76|174.39|173.49|184
1748417700000|2025-05-28 07:35:00|174.65|173.75|174.69|173.79|174.82|173.92|174.57|173.67|100
1748418000000|2025-05-28 07:40:00|174.68|173.78|174.84|173.94|174.84|173.94|174.65|173.75|40
1748418300000|2025-05-28 07:45:00|174.81|173.91|174.77|173.87|174.9|174|174.75|173.85|117
1748418600000|2025-05-28 07:50:00|174.76|173.86|174.72|173.82|174.76|173.86|174.59|173.69|93
1748418900000|2025-05-28 07:55:00|174.7|173.8|174.27|173.37|174.7|173.8|174.25|173.35|97
1748419200000|2025-05-28 08:00:00|174.29|173.39|174.31|173.41|174.33|173.43|174.2|173.3|90
1748419500000|2025-05-28 08:05:00|174.3|173.4|174.36|173.46|174.55|173.65|174.22|173.32|184
1748419800000|2025-05-28 08:10:00|174.35|173.45|174.07|173.17|174.36|173.46|173.81|172.91|199
1748420100000|2025-05-28 08:15:00|174.05|173.15|174.03|173.13|174.14|173.24|173.95|173.05|155
1748420400000|2025-05-28 08:20:00|174.04|173.14|174.29|173.39|174.42|173.52|174.04|173.14|139
1748420700000|2025-05-28 08:25:00|174.3|173.4|174.51|173.61|174.63|173.73|174.3|173.4|259
1748421000000|2025-05-28 08:30:00|174.52|173.62|174.27|173.37|174.52|173.62|173.92|173.02|386
1748421300000|2025-05-28 08:35:00|174.26|173.36|174.6|173.7|174.61|173.71|174.08|173.18|369
1748421600000|2025-05-28 08:40:00|174.59|173.69|174.72|173.82|174.72|173.82|174.57|173.67|118
1748421900000|2025-05-28 08:45:00|174.71|173.81|174.52|173.62|174.74|173.84|174.37|173.47|234
1748422200000|2025-05-28 08:50:00|174.5|173.6|174.34|173.44|174.55|173.65|174.26|173.36|147
1748422500000|2025-05-28 08:55:00|174.35|173.45|174.44|173.54|174.44|173.54|174.27|173.37|114
1748422800000|2025-05-28 09:00:00|174.45|173.55|174.14|173.24|174.48|173.58|174.12|173.22|205
1748423100000|2025-05-28 09:05:00|174.15|173.25|174.08|173.18|174.29|173.39|174.03|173.13|173
1748423400000|2025-05-28 09:10:00|174.07|173.17|173.94|173.04|174.19|173.29|173.88|172.98|156
1748423700000|2025-05-28 09:15:00|173.95|173.05|174|173.1|174.06|173.16|173.66|172.76|229
1748424000000|2025-05-28 09:20:00|174.01|173.11|173.73|172.83|174.06|173.16|173.64|172.74|297
1748424300000|2025-05-28 09:25:00|173.71|172.81|173.64|172.74|173.81|172.91|173.64|172.74|163
1748424600000|2025-05-28 09:30:00|173.66|172.76|173.67|172.77|173.88|172.98|173.64|172.74|275
1748424900000|2025-05-28 09:35:00|173.7|172.8|173.83|172.93|173.92|173.02|173.31|172.41|340
1748425200000|2025-05-28 09:40:00|173.79|172.89|173.95|173.05|174.04|173.14|173.64|172.74|297
1748425500000|2025-05-28 09:45:00|173.94|173.04|173.96|173.06|174.13|173.23|173.88|172.98|195
1748425800000|2025-05-28 09:50:00|173.95|173.05|173.85|172.95|174.03|173.13|173.74|172.84|189
1748426100000|2025-05-28 09:55:00|173.86|172.96|173.77|172.87|173.88|172.98|173.57|172.67|101
1748426400000|2025-05-28 10:00:00|173.79|172.89|173.31|172.41|173.79|172.89|173.3|172.4|276
1748426700000|2025-05-28 10:05:00|173.32|172.42|173.68|172.78|173.73|172.83|173.3|172.4|315
1748427000000|2025-05-28 10:10:00|173.67|172.77|173.96|173.06|173.97|173.07|173.6|172.7|209
1748427300000|2025-05-28 10:15:00|173.95|173.05|173.65|172.75|174.16|173.26|173.55|172.65|218
1748427600000|2025-05-28 10:20:00|173.66|172.76|173.86|172.96|173.86|172.96|173.59|172.69|277
1748427900000|2025-05-28 10:25:00|173.87|172.97|174.02|173.12|174.03|173.13|173.71|172.81|206
1748428200000|2025-05-28 10:30:00|174.03|173.13|174.21|173.31|174.35|173.45|173.92|173.02|274
1748428500000|2025-05-28 10:35:00|174.22|173.32|174.12|173.22|174.29|173.39|174.06|173.16|252
1748428800000|2025-05-28 10:40:00|174.1|173.2|174.17|173.27|174.26|173.36|174.08|173.18|179
1748429100000|2025-05-28 10:45:00|174.16|173.26|174.53|173.63|174.58|173.68|174.1|173.2|218
1748429400000|2025-05-28 10:50:00|174.51|173.61|174.44|173.54|174.66|173.76|174.36|173.46|333
1748429700000|2025-05-28 10:55:00|174.42|173.52|174.34|173.44|174.5|173.6|174.24|173.34|307
1748430000000|2025-05-28 11:00:00|174.36|173.46|174.57|173.67|174.57|173.67|174.28|173.38|295
1748430300000|2025-05-28 11:05:00|174.56|173.66|174.54|173.64|174.6|173.7|174.41|173.51|260
1748430600000|2025-05-28 11:10:00|174.55|173.65|174.28|173.38|174.59|173.69|174.25|173.35|241
1748430900000|2025-05-28 11:15:00|174.29|173.39|174.12|173.22|174.46|173.56|174.11|173.21|274
1748431200000|2025-05-28 11:20:00|174.11|173.21|174.04|173.14|174.15|173.25|174|173.1|192
1748431500000|2025-05-28 11:25:00|174.07|173.17|174.04|173.14|174.19|173.29|174.03|173.13|191
1748431800000|2025-05-28 11:30:00|174.03|173.13|174.36|173.46|174.51|173.61|174.02|173.12|271
1748432100000|2025-05-28 11:35:00|174.37|173.47|174.55|173.65|174.66|173.76|174.37|173.47|336
1748432400000|2025-05-28 11:40:00|174.59|173.69|174.57|173.67|174.66|173.76|174.48|173.58|199
1748432700000|2025-05-28 11:45:00|174.6|173.7|174.73|173.83|174.77|173.87|174.51|173.61|239
1748433000000|2025-05-28 11:50:00|174.76|173.86|174.81|173.91|174.85|173.95|174.59|173.69|277
1748433300000|2025-05-28 11:55:00|174.78|173.88|174.9|174|174.9|174|174.73|173.83|309
1748433600000|2025-05-28 12:00:00|174.87|173.97|174.62|173.72|174.92|174.02|174.56|173.66|254
1748433900000|2025-05-28 12:05:00|174.61|173.71|174.79|173.89|174.93|174.03|174.61|173.71|127
1748434200000|2025-05-28 12:10:00|174.78|173.88|174.91|174.01|174.93|174.03|174.76|173.86|102
1748434500000|2025-05-28 12:15:00|174.89|173.99|175|174.1|175.03|174.13|174.76|173.86|153
1748434800000|2025-05-28 12:20:00|175.02|174.12|175.11|174.21|175.3|174.4|175.02|174.12|396
1748435100000|2025-05-28 12:25:00|175.12|174.22|175.17|174.27|175.23|174.33|175.01|174.11|360
1748435400000|2025-05-28 12:30:00|175.18|174.28|175.08|174.18|175.19|174.29|175|174.1|368
1748435700000|2025-05-28 12:35:00|175.1|174.2|175.28|174.38|175.31|174.41|175.02|174.12|285
1748436000000|2025-05-28 12:40:00|175.3|174.4|175.39|174.49|175.43|174.53|175.1|174.2|262
1748436300000|2025-05-28 12:45:00|175.38|174.48|174.92|174.02|175.46|174.56|174.89|173.99|248
1748436600000|2025-05-28 12:50:00|174.94|174.04|174.66|173.76|175.01|174.11|174.46|173.56|193
1748436900000|2025-05-28 12:55:00|174.68|173.78|174.55|173.65|174.68|173.78|174.47|173.57|160
1748437200000|2025-05-28 13:00:00|174.56|173.66|174.38|173.48|174.6|173.7|174.33|173.43|296
1748437500000|2025-05-28 13:05:00|174.37|173.47|174.55|173.65|174.59|173.69|174.09|173.19|308
1748437800000|2025-05-28 13:10:00|174.53|173.63|174.41|173.51|174.61|173.71|174.36|173.46|261
1748438100000|2025-05-28 13:15:00|174.42|173.52|174.15|173.25|174.47|173.57|174.13|173.23|167
1748438400000|2025-05-28 13:20:00|174.14|173.24|174.17|173.27|174.29|173.39|173.94|173.04|305
1748438700000|2025-05-28 13:25:00|174.18|173.28|174.32|173.42|174.34|173.44|174.04|173.14|420
1748439000000|2025-05-28 13:30:00|174.3|173.4|174.75|173.85|174.75|173.85|173.99|173.09|563
1748439300000|2025-05-28 13:35:00|174.81|173.91|174.53|173.63|174.86|173.96|174.18|173.28|597
1748439600000|2025-05-28 13:40:00|174.52|173.62|173.8|172.9|174.56|173.66|173.61|172.71|555
1748439900000|2025-05-28 13:45:00|173.78|172.88|173.26|172.36|173.78|172.88|172.84|171.94|641
1748440200000|2025-05-28 13:50:00|173.27|172.37|173.53|172.63|173.58|172.68|173.19|172.29|477
1748440500000|2025-05-28 13:55:00|173.52|172.62|172.96|172.06|173.56|172.66|172.9|172|396
1748440800000|2025-05-28 14:00:00|172.95|172.05|173.03|172.13|173.3|172.4|172.84|171.94|397
1748441100000|2025-05-28 14:05:00|173.02|172.12|172.64|171.74|173.02|172.12|172.64|171.74|187
1748441400000|2025-05-28 14:10:00|172.63|171.73|172.53|171.63|172.86|171.96|172.48|171.58|366
1748441700000|2025-05-28 14:15:00|172.52|171.62|171.94|171.04|172.71|171.81|171.85|170.95|153
1748442000000|2025-05-28 14:20:00|171.97|171.07|172.52|171.62|172.57|171.67|171.93|171.03|463
1748442300000|2025-05-28 14:25:00|172.53|171.63|172.41|171.51|172.56|171.66|172.09|171.19|242
1748442600000|2025-05-28 14:30:00|172.4|171.5|172.15|171.25|172.41|171.51|171.96|171.06|264
1748442900000|2025-05-28 14:35:00|172.16|171.26|171.4|170.5|172.16|171.26|171.35|170.45|219
1748443200000|2025-05-28 14:40:00|171.39|170.49|171.72|170.82|171.85|170.95|171.37|170.47|146
1748443500000|2025-05-28 14:45:00|171.71|170.81|171.49|170.59|171.98|171.08|171.49|170.59|279
1748443800000|2025-05-28 14:50:00|171.48|170.58|171.33|170.43|171.63|170.73|171.25|170.35|192
1748444100000|2025-05-28 14:55:00|171.32|170.42|170.63|169.73|171.32|170.42|170.63|169.73|133
1748444400000|2025-05-28 15:00:00|170.62|169.72|170.63|169.73|170.78|169.88|170.37|169.47|173
1748444700000|2025-05-28 15:05:00|170.64|169.74|169.95|169.05|170.9|170|169.95|169.05|177
1748445000000|2025-05-28 15:10:00|169.96|169.06|169.33|168.43|169.96|169.06|169.33|168.43|235
1748445300000|2025-05-28 15:15:00|169.34|168.44|170.08|169.18|170.14|169.24|169.3|168.4|251
1748445600000|2025-05-28 15:20:00|170.1|169.2|170.42|169.52|170.44|169.54|170.09|169.19|108
1748445900000|2025-05-28 15:25:00|170.41|169.51|170.41|169.51|170.43|169.53|170.15|169.25|125
1748446200000|2025-05-28 15:30:00|170.4|169.5|170.23|169.33|170.4|169.5|170.13|169.23|154
1748446500000|2025-05-28 15:35:00|170.24|169.34|170.77|169.87|170.78|169.88|170.24|169.34|198
1748446800000|2025-05-28 15:40:00|170.76|169.86|170.7|169.8|170.78|169.88|170.54|169.64|266
1748447100000|2025-05-28 15:45:00|170.69|169.79|170.35|169.45|170.71|169.81|170.21|169.31|230
1748447400000|2025-05-28 15:50:00|170.33|169.43|170.34|169.44|170.53|169.63|170.16|169.26|269
1748447700000|2025-05-28 15:55:00|170.35|169.45|170.06|169.16|170.42|169.52|169.91|169.01|385
1748448000000|2025-05-28 16:00:00|170.07|169.17|170.27|169.37|170.39|169.49|169.92|169.02|345
1748448300000|2025-05-28 16:05:00|170.26|169.36|170.54|169.64|170.68|169.78|170.2|169.3|309
1748448600000|2025-05-28 16:10:00|170.55|169.65|170.5|169.6|170.57|169.67|170.13|169.23|296
1748448900000|2025-05-28 16:15:00|170.48|169.58|170.89|169.99|170.94|170.04|170.45|169.55|273
1748449200000|2025-05-28 16:20:00|170.88|169.98|171.03|170.13|171.11|170.21|170.67|169.77|251
1748449500000|2025-05-28 16:25:00|171.02|170.12|171.07|170.17|171.16|170.26|170.95|170.05|163
1748449800000|2025-05-28 16:30:00|171.04|170.14|170.64|169.74|171.04|170.14|170.47|169.57|259
1748450100000|2025-05-28 16:35:00|170.63|169.73|170.71|169.81|170.98|170.08|170.6|169.7|271
1748450400000|2025-05-28 16:40:00|170.72|169.82|170.94|170.04|170.94|170.04|170.65|169.75|281
1748450700000|2025-05-28 16:45:00|170.95|170.05|170.91|170.01|171.11|170.21|170.79|169.89|303
1748451000000|2025-05-28 16:50:00|170.9|170|171.17|170.27|171.19|170.29|170.88|169.98|320
1748451300000|2025-05-28 16:55:00|171.16|170.26|171.42|170.52|171.44|170.54|171.1|170.2|224
1748451600000|2025-05-28 17:00:00|171.43|170.53|172.04|171.14|172.3|171.4|171.42|170.52|653
1748451900000|2025-05-28 17:05:00|172.02|171.12|172.1|171.2|172.2|171.3|171.75|170.85|454
1748452200000|2025-05-28 17:10:00|172.09|171.19|171.89|170.99|172.3|171.4|171.89|170.99|274
1748452500000|2025-05-28 17:15:00|171.87|170.97|172.17|171.27|172.39|171.49|171.87|170.97|254
1748452800000|2025-05-28 17:20:00|172.14|171.24|171.62|170.72|172.19|171.29|171.62|170.72|194
1748453100000|2025-05-28 17:25:00|171.63|170.73|171.51|170.61|171.63|170.73|171.24|170.34|220
1748453400000|2025-05-28 17:30:00|171.49|170.59|171.07|170.17|171.53|170.63|171.05|170.15|388
1748453700000|2025-05-28 17:35:00|171.02|170.12|170.87|169.97|171.07|170.17|170.76|169.86|311
1748454000000|2025-05-28 17:40:00|170.86|169.96|170.86|169.96|170.9|170|170.6|169.7|224
1748454300000|2025-05-28 17:45:00|170.85|169.95|171.02|170.12|171.11|170.21|170.7|169.8|260
1748454600000|2025-05-28 17:50:00|171.03|170.13|171.19|170.29|171.21|170.31|170.93|170.03|226
1748454900000|2025-05-28 17:55:00|171.18|170.28|171.2|170.3|171.25|170.35|171.11|170.21|157
1748455200000|2025-05-28 18:00:00|171.18|170.28|171.45|170.55|171.53|170.63|171|170.1|337
1748455500000|2025-05-28 18:05:00|171.44|170.54|171.45|170.55|171.53|170.63|171.08|170.18|312
1748455800000|2025-05-28 18:10:00|171.46|170.56|171.76|170.86|171.77|170.87|171.42|170.52|180
1748456100000|2025-05-28 18:15:00|171.75|170.85|171.62|170.72|171.85|170.95|171.48|170.58|299
1748456400000|2025-05-28 18:20:00|171.6|170.7|171.47|170.57|171.65|170.75|171.35|170.45|259
1748456700000|2025-05-28 18:25:00|171.48|170.58|170.93|170.03|171.52|170.62|170.9|170|257
1748457000000|2025-05-28 18:30:00|170.94|170.04|170.86|169.96|171.08|170.18|170.76|169.86|368
1748457300000|2025-05-28 18:35:00|170.85|169.95|171.06|170.16|171.08|170.18|170.84|169.94|280
1748457600000|2025-05-28 18:40:00|171.05|170.15|171.18|170.28|171.22|170.32|170.92|170.02|186
1748457900000|2025-05-28 18:45:00|171.16|170.26|170.88|169.98|171.36|170.46|170.88|169.98|190
1748458200000|2025-05-28 18:50:00|170.89|169.99|170.27|169.37|171.02|170.12|170.13|169.23|499
1748458500000|2025-05-28 18:55:00|170.28|169.38|170.28|169.38|170.41|169.51|170.17|169.27|378
1748458800000|2025-05-28 19:00:00|170.27|169.37|170.71|169.81|170.72|169.82|170.18|169.28|332
1748459100000|2025-05-28 19:05:00|170.64|169.74|170.93|170.03|170.99|170.09|170.6|169.7|223
1748459400000|2025-05-28 19:10:00|170.92|170.02|170.92|170.02|171.17|170.27|170.72|169.82|234
1748459700000|2025-05-28 19:15:00|170.93|170.03|170.69|169.79|170.93|170.03|170.47|169.57|365
1748460000000|2025-05-28 19:20:00|170.68|169.78|170.42|169.52|170.76|169.86|170.26|169.36|305
1748460300000|2025-05-28 19:25:00|170.41|169.51|170.11|169.21|170.42|169.52|170.01|169.11|299
1748460600000|2025-05-28 19:30:00|170.1|169.2|170.51|169.61|170.51|169.61|169.81|168.91|309
1748460900000|2025-05-28 19:35:00|170.49|169.59|170.13|169.23|170.49|169.59|169.8|168.9|354
1748461200000|2025-05-28 19:40:00|170.14|169.24|169.67|168.77|170.23|169.33|169.67|168.77|358
1748461500000|2025-05-28 19:45:00|169.68|168.78|169.88|168.98|170.11|169.21|169.6|168.7|340
1748461800000|2025-05-28 19:50:00|169.87|168.97|169.85|168.95|170.06|169.16|169.6|168.7|445
1748462100000|2025-05-28 19:55:00|169.84|168.94|169.73|168.83|170.11|169.21|169.46|168.56|358
1748462400000|2025-05-28 20:00:00|169.75|168.85|169.99|169.09|170.02|169.12|169.52|168.62|472
1748462700000|2025-05-28 20:05:00|169.97|169.07|169.77|168.87|170.17|169.27|169.77|168.87|358
1748463000000|2025-05-28 20:10:00|169.76|168.86|169.99|169.09|170.07|169.17|169.68|168.78|314
1748463300000|2025-05-28 20:15:00|169.98|169.08|170.18|169.28|170.28|169.38|169.92|169.02|306
1748463600000|2025-05-28 20:20:00|170.13|169.23|170.43|169.53|170.62|169.72|169.83|168.93|764
1748463900000|2025-05-28 20:25:00|170.42|169.52|170.47|169.57|170.58|169.68|170.23|169.33|426
1748464200000|2025-05-28 20:30:00|170.45|169.55|170.61|169.71|170.62|169.72|170.12|169.22|366
1748464500000|2025-05-28 20:35:00|170.59|169.69|170.89|169.99|170.93|170.03|170.55|169.65|353
1748464800000|2025-05-28 20:40:00|170.9|170|170.79|169.89|170.91|170.01|170.76|169.86|209
1748465100000|2025-05-28 20:45:00|170.78|169.88|170.78|169.88|170.9|170|170.67|169.77|240
1748465400000|2025-05-28 20:50:00|170.79|169.89|170.6|169.7|170.83|169.93|170.55|169.65|318
1748465700000|2025-05-28 20:55:00|170.58|169.68|171.13|170.23|171.13|170.23|170.57|169.67|317
1748466000000|2025-05-28 21:00:00|171.12|170.22|170.9|170|171.14|170.24|170.88|169.98|210
1748466300000|2025-05-28 21:05:00|170.89|169.99|171.06|170.16|171.19|170.29|170.87|169.97|199
1748466600000|2025-05-28 21:10:00|171.08|170.18|171.15|170.25|171.16|170.26|170.94|170.04|173
1748466900000|2025-05-28 21:15:00|171.17|170.27|171.48|170.58|171.49|170.59|171.16|170.26|60
1748467200000|2025-05-28 21:20:00|171.51|170.61|171.42|170.52|171.59|170.69|171.42|170.52|58
1748467500000|2025-05-28 21:25:00|171.44|170.54|171.38|170.48|171.49|170.59|171.35|170.45|51
1748467800000|2025-05-28 21:30:00|171.39|170.49|171.61|170.71|171.67|170.77|171.39|170.49|37
1748468100000|2025-05-28 21:35:00|171.6|170.7|171.71|170.81|171.71|170.81|171.43|170.53|56
1748468400000|2025-05-28 21:40:00|171.72|170.82|171.7|170.8|171.73|170.83|171.54|170.64|113
1748468700000|2025-05-28 21:45:00|171.69|170.79|171.67|170.77|171.76|170.86|171.66|170.76|64
1748469000000|2025-05-28 21:50:00|171.7|170.8|171.95|171.05|171.95|171.05|171.68|170.78|242
1748469300000|2025-05-28 21:55:00|171.93|171.03|171.92|171.02|171.95|171.05|171.6|170.7|200
1748469600000|2025-05-28 22:00:00|171.9|171|171.65|170.75|171.93|171.03|171.54|170.64|484
1748469900000|2025-05-28 22:05:00|171.63|170.73|171.24|170.34|171.66|170.76|171.23|170.33|347
1748470200000|2025-05-28 22:10:00|171.23|170.33|171.18|170.28|171.3|170.4|170.91|170.01|329
1748470500000|2025-05-28 22:15:00|171.16|170.26|171.22|170.32|171.24|170.34|171.03|170.13|271
1748470800000|2025-05-28 22:20:00|171.24|170.34|171.11|170.21|171.27|170.37|171.05|170.15|233
1748471100000|2025-05-28 22:25:00|171.07|170.17|171.06|170.16|171.08|170.18|170.93|170.03|281
1748471400000|2025-05-28 22:30:00|171.05|170.15|170.85|169.95|171.16|170.26|170.73|169.83|330
1748471700000|2025-05-28 22:35:00|170.82|169.92|171.11|170.21|171.18|170.28|170.81|169.91|262
1748472000000|2025-05-28 22:40:00|171.1|170.2|171.03|170.13|171.13|170.23|170.91|170.01|203
1748472300000|2025-05-28 22:45:00|171.01|170.11|171.09|170.19|171.13|170.23|170.79|169.89|271
1748472600000|2025-05-28 22:50:00|171.08|170.18|171.27|170.37|171.27|170.37|171.05|170.15|288
1748472900000|2025-05-28 22:55:00|171.25|170.35|171.26|170.36|171.42|170.52|171.22|170.32|193
1748473200000|2025-05-28 23:00:00|171.27|170.37|171.5|170.6|171.57|170.67|171.27|170.37|322
1748473500000|2025-05-28 23:05:00|171.52|170.62|171.6|170.7|171.75|170.85|171.46|170.56|427
1748473800000|2025-05-28 23:10:00|171.59|170.69|172.26|171.36|172.27|171.37|171.56|170.66|463
1748474100000|2025-05-28 23:15:00|172.25|171.35|172.47|171.57|172.7|171.8|172.11|171.21|594
1748474400000|2025-05-28 23:20:00|172.48|171.58|172.44|171.54|172.82|171.92|172.37|171.47|506
1748474700000|2025-05-28 23:25:00|172.43|171.53|172.65|171.75|172.75|171.85|172.15|171.25|466
1748475000000|2025-05-28 23:30:00|172.63|171.73|172.55|171.65|172.98|172.08|172.36|171.46|520
1748475300000|2025-05-28 23:35:00|172.52|171.62|172.79|171.89|172.96|172.06|172.52|171.62|316
1748475600000|2025-05-28 23:40:00|172.82|171.92|172.69|171.79|172.98|172.08|172.63|171.73|419
1748475900000|2025-05-28 23:45:00|172.67|171.77|172.36|171.46|172.72|171.82|172.35|171.45|363
1748476200000|2025-05-28 23:50:00|172.37|171.47|172.54|171.64|172.56|171.66|172.33|171.43|255
1748476500000|2025-05-28 23:55:00|172.55|171.65|172.65|171.75|172.66|171.76|172.54|171.64|88
1748476800000|2025-05-29 00:00:00|172.63|171.73|172.34|171.44|172.65|171.75|171.9|171|295
1748477100000|2025-05-29 00:05:00|172.31|171.41|172.03|171.13|172.38|171.48|171.99|171.09|190
1748477400000|2025-05-29 00:10:00|172.02|171.12|172.01|171.11|172.12|171.22|171.72|170.82|163
1748477700000|2025-05-29 00:15:00|172.02|171.12|171.89|170.99|172.09|171.19|171.84|170.94|127
1748478000000|2025-05-29 00:20:00|171.9|171|172.21|171.31|172.39|171.49|171.9|171|116
1748478300000|2025-05-29 00:25:00|172.23|171.33|172.6|171.7|172.67|171.77|172.16|171.26|194
1748478600000|2025-05-29 00:30:00|172.61|171.71|172.32|171.42|172.73|171.83|172.26|171.36|385
1748478900000|2025-05-29 00:35:00|172.35|171.45|172.63|171.73|172.74|171.84|172.3|171.4|437
1748479200000|2025-05-29 00:40:00|172.6|171.7|172.8|171.9|172.97|172.07|172.6|171.7|451
1748479500000|2025-05-29 00:45:00|172.78|171.88|173.45|172.55|173.48|172.58|172.78|171.88|459
1748479800000|2025-05-29 00:50:00|173.47|172.57|173.45|172.55|173.6|172.7|173.26|172.36|470
1748480100000|2025-05-29 00:55:00|173.43|172.53|174.04|173.14|174.09|173.19|173.43|172.53|468
1748480400000|2025-05-29 01:00:00|174.05|173.15|173.42|172.52|174.08|173.18|173.12|172.22|669
1748480700000|2025-05-29 01:05:00|173.43|172.53|173.42|172.52|173.86|172.96|173.3|172.4|411
1748481000000|2025-05-29 01:10:00|173.43|172.53|173.4|172.5|173.73|172.83|173.28|172.38|327
1748481300000|2025-05-29 01:15:00|173.45|172.55|173.3|172.4|173.57|172.67|173.04|172.14|385
1748481600000|2025-05-29 01:20:00|173.35|172.45|173.14|172.24|173.47|172.57|173.13|172.23|299
1748481900000|2025-05-29 01:25:00|173.15|172.25|173.18|172.28|173.25|172.35|172.91|172.01|286
1748482200000|2025-05-29 01:30:00|173.17|172.27|173.24|172.34|173.33|172.43|172.96|172.06|317
1748482500000|2025-05-29 01:35:00|173.27|172.37|173.08|172.18|173.5|172.6|172.99|172.09|376
1748482800000|2025-05-29 01:40:00|173.06|172.16|173.53|172.63|173.68|172.78|172.98|172.08|364
1748483100000|2025-05-29 01:45:00|173.52|172.62|173.42|172.52|173.66|172.76|173.32|172.42|264
1748483400000|2025-05-29 01:50:00|173.4|172.5|173.63|172.73|173.79|172.89|173.4|172.5|318
1748483700000|2025-05-29 01:55:00|173.61|172.71|173.36|172.46|173.73|172.83|173.33|172.43|235
1748484000000|2025-05-29 02:00:00|173.37|172.47|173.16|172.26|173.51|172.61|173.15|172.25|190
1748484300000|2025-05-29 02:05:00|173.17|172.27|172.87|171.97|173.18|172.28|172.78|171.88|184
1748484600000|2025-05-29 02:10:00|172.88|171.98|172.73|171.83|172.96|172.06|172.69|171.79|100
1748484900000|2025-05-29 02:15:00|172.7|171.8|172.98|172.08|173.06|172.16|172.7|171.8|315
1748485200000|2025-05-29 02:20:00|172.99|172.09|173.06|172.16|173.18|172.28|172.97|172.07|254
1748485500000|2025-05-29 02:25:00|173.05|172.15|173.82|172.92|173.83|172.93|173.05|172.15|519
1748485800000|2025-05-29 02:30:00|173.83|172.93|174.52|173.62|174.65|173.75|173.82|172.92|674
1748486100000|2025-05-29 02:35:00|174.53|173.63|174.44|173.54|174.78|173.88|174.27|173.37|489
1748486400000|2025-05-29 02:40:00|174.43|173.53|174.78|173.88|174.78|173.88|174.35|173.45|387
1748486700000|2025-05-29 02:45:00|174.81|173.91|175.18|174.28|175.18|174.28|174.81|173.91|166
1748487000000|2025-05-29 02:50:00|175.17|174.27|175.36|174.46|175.43|174.53|175.16|174.26|289
1748487300000|2025-05-29 02:55:00|175.38|174.48|175.43|174.53|175.45|174.55|175.22|174.32|310
1748487600000|2025-05-29 03:00:00|175.45|174.55|175.16|174.26|175.75|174.85|175.11|174.21|512
1748487900000|2025-05-29 03:05:00|175.15|174.25|174.89|173.99|175.18|174.28|174.8|173.9|420
1748488200000|2025-05-29 03:10:00|174.9|174|174.58|173.68|174.99|174.09|174.53|173.63|305
1748488500000|2025-05-29 03:15:00|174.57|173.67|174.62|173.72|175.1|174.2|174.53|173.63|372
1748488800000|2025-05-29 03:20:00|174.63|173.73|174.5|173.6|174.77|173.87|174.4|173.5|281
1748489100000|2025-05-29 03:25:00|174.49|173.59|174.5|173.6|174.72|173.82|174.48|173.58|135
1748489400000|2025-05-29 03:30:00|174.51|173.61|174.32|173.42|174.7|173.8|174.23|173.33|310
1748489700000|2025-05-29 03:35:00|174.31|173.41|173.81|172.91|174.32|173.42|173.73|172.83|241
1748490000000|2025-05-29 03:40:00|173.79|172.89|173.96|173.06|173.96|173.06|173.75|172.85|183
1748490300000|2025-05-29 03:45:00|173.97|173.07|173.87|172.97|174.21|173.31|173.82|172.92|142
1748490600000|2025-05-29 03:50:00|173.86|172.96|174.1|173.2|174.35|173.45|173.85|172.95|131
1748490900000|2025-05-29 03:55:00|174.09|173.19|174.11|173.21|174.11|173.21|173.93|173.03|170
1748491200000|2025-05-29 04:00:00|174.1|173.2|174.3|173.4|174.32|173.42|174.04|173.14|230
1748491500000|2025-05-29 04:05:00|174.31|173.41|173.89|172.99|174.35|173.45|173.89|172.99|201
1748491800000|2025-05-29 04:10:00|173.88|172.98|173.69|172.79|173.92|173.02|173.6|172.7|253
1748492100000|2025-05-29 04:15:00|173.68|172.78|173.46|172.56|173.73|172.83|173.06|172.16|460
1748492400000|2025-05-29 04:20:00|173.48|172.58|173.3|172.4|173.58|172.68|173.21|172.31|245
1748492700000|2025-05-29 04:25:00|173.27|172.37|173.5|172.6|173.51|172.61|173.24|172.34|219
1748493000000|2025-05-29 04:30:00|173.51|172.61|172.96|172.06|173.57|172.67|172.94|172.04|281
1748493300000|2025-05-29 04:35:00|172.95|172.05|172.69|171.79|172.96|172.06|172.32|171.42|494
1748493600000|2025-05-29 04:40:00|172.68|171.78|172.31|171.41|172.68|171.78|172.11|171.21|639
1748493900000|2025-05-29 04:45:00|172.29|171.39|171.46|170.56|172.3|171.4|170.6|169.7|892
1748494200000|2025-05-29 04:50:00|171.45|170.55|172.29|171.39|172.36|171.46|171.44|170.54|544
1748494500000|2025-05-29 04:55:00|172.3|171.4|172.32|171.42|172.47|171.57|172.23|171.33|266
1748494800000|2025-05-29 05:00:00|172.36|171.46|172.33|171.43|172.58|171.68|172.21|171.31|332
1748495100000|2025-05-29 05:05:00|172.32|171.42|172.3|171.4|172.47|171.57|172.05|171.15|310
1748495400000|2025-05-29 05:10:00|172.31|171.41|172.13|171.23|172.52|171.62|172.09|171.19|204
1748495700000|2025-05-29 05:15:00|172.18|171.28|172.52|171.62|172.62|171.72|172.16|171.26|264
1748496000000|2025-05-29 05:20:00|172.51|171.61|172.54|171.64|172.8|171.9|172.48|171.58|167
1748496300000|2025-05-29 05:25:00|172.53|171.63|172.52|171.62|172.56|171.66|172.32|171.42|207
1748496600000|2025-05-29 05:30:00|172.51|171.61|172.53|171.63|172.7|171.8|172.37|171.47|206
1748496900000|2025-05-29 05:35:00|172.46|171.56|172.74|171.84|172.74|171.84|172.44|171.54|242
1748497200000|2025-05-29 05:40:00|172.72|171.82|172.83|171.93|172.84|171.94|172.6|171.7|210
1748497500000|2025-05-29 05:45:00|172.81|171.91|172.69|171.79|172.95|172.05|172.55|171.65|200
1748497800000|2025-05-29 05:50:00|172.71|171.81|172.33|171.43|172.71|171.81|172.25|171.35|251
1748498100000|2025-05-29 05:55:00|172.31|171.41|172.48|171.58|172.49|171.59|172.25|171.35|164
1748498400000|2025-05-29 06:00:00|172.46|171.56|172.51|171.61|172.65|171.75|172.38|171.48|181
1748498700000|2025-05-29 06:05:00|172.5|171.6|172.4|171.5|172.65|171.75|172.4|171.5|199
1748499000000|2025-05-29 06:10:00|172.39|171.49|172.45|171.55|172.59|171.69|172.25|171.35|141
1748499300000|2025-05-29 06:15:00|172.47|171.57|172.64|171.74|172.67|171.77|172.43|171.53|134
1748499600000|2025-05-29 06:20:00|172.63|171.73|172.81|171.91|172.82|171.92|172.52|171.62|121
1748499900000|2025-05-29 06:25:00|172.8|171.9|172.96|172.06|172.97|172.07|172.75|171.85|129
1748500200000|2025-05-29 06:30:00|172.95|172.05|172.85|171.95|173.09|172.19|172.83|171.93|131
1748500500000|2025-05-29 06:35:00|172.86|171.96|172.77|171.87|172.88|171.98|172.73|171.83|197
1748500800000|2025-05-29 06:40:00|172.76|171.86|172.91|172.01|172.94|172.04|172.76|171.86|130
1748501100000|2025-05-29 06:45:00|172.9|172|173.13|172.23|173.16|172.26|172.9|172|145
1748501400000|2025-05-29 06:50:00|173.14|172.24|173.06|172.16|173.29|172.39|173.03|172.13|116
1748501700000|2025-05-29 06:55:00|173.05|172.15|173.01|172.11|173.06|172.16|172.84|171.94|130
1748502000000|2025-05-29 07:00:00|173.02|172.12|172.49|171.59|173.04|172.14|172.47|171.57|238
1748502300000|2025-05-29 07:05:00|172.48|171.58|172.48|171.58|172.76|171.86|172.35|171.45|204
1748502600000|2025-05-29 07:10:00|172.47|171.57|172.99|172.09|173.06|172.16|172.44|171.54|168
1748502900000|2025-05-29 07:15:00|172.98|172.08|173.03|172.13|173.1|172.2|172.81|171.91|140
1748503200000|2025-05-29 07:20:00|173.02|172.12|173.32|172.42|173.36|172.46|173.02|172.12|154
1748503500000|2025-05-29 07:25:00|173.3|172.4|173.36|172.46|173.36|172.46|173.2|172.3|147
1748503800000|2025-05-29 07:30:00|173.35|172.45|173.26|172.36|173.45|172.55|173.17|172.27|185
1748504100000|2025-05-29 07:35:00|173.27|172.37|173.2|172.3|173.29|172.39|173.1|172.2|117
1748504400000|2025-05-29 07:40:00|173.19|172.29|173.2|172.3|173.31|172.41|173.07|172.17|96
1748504700000|2025-05-29 07:45:00|173.19|172.29|173.03|172.13|173.26|172.36|172.98|172.08|117
1748505000000|2025-05-29 07:50:00|173.04|172.14|172.86|171.96|173.21|172.31|172.82|171.92|107
1748505300000|2025-05-29 07:55:00|172.82|171.92|172.72|171.82|172.82|171.92|172.58|171.68|71
1748505600000|2025-05-29 08:00:00|172.73|171.83|172.29|171.39|172.76|171.86|172.29|171.39|103
1748505900000|2025-05-29 08:05:00|172.32|171.42|172.62|171.72|172.65|171.75|172.1|171.2|123
1748506200000|2025-05-29 08:10:00|172.63|171.73|172.79|171.89|172.8|171.9|172.48|171.58|139
1748506500000|2025-05-29 08:15:00|172.8|171.9|172.99|172.09|173.11|172.21|172.78|171.88|218
1748506800000|2025-05-29 08:20:00|172.98|172.08|172.97|172.07|173.24|172.34|172.93|172.03|251
1748507100000|2025-05-29 08:25:00|172.98|172.08|172.93|172.03|173.02|172.12|172.89|171.99|178
1748507400000|2025-05-29 08:30:00|172.94|172.04|173.3|172.4|173.31|172.41|172.8|171.9|193
1748507700000|2025-05-29 08:35:00|173.29|172.39|173.51|172.61|173.83|172.93|173.22|172.32|223
1748508000000|2025-05-29 08:40:00|173.52|172.62|173.11|172.21|173.56|172.66|173.1|172.2|224
1748508300000|2025-05-29 08:45:00|173.12|172.22|173.02|172.12|173.17|172.27|172.84|171.94|228
1748508600000|2025-05-29 08:50:00|173.03|172.13|173.44|172.54|173.44|172.54|172.98|172.08|258
1748508900000|2025-05-29 08:55:00|173.43|172.53|173.46|172.56|173.63|172.73|173.3|172.4|284
1748509200000|2025-05-29 09:00:00|173.47|172.57|173.19|172.29|173.57|172.67|173.18|172.28|282
1748509500000|2025-05-29 09:05:00|173.24|172.34|173.25|172.35|173.33|172.43|173.15|172.25|208
1748509800000|2025-05-29 09:10:00|173.24|172.34|173.38|172.48|173.59|172.69|173.24|172.34|240
1748510100000|2025-05-29 09:15:00|173.39|172.49|173.27|172.37|173.5|172.6|173.2|172.3|111
1748510400000|2025-05-29 09:20:00|173.22|172.32|173.13|172.23|173.36|172.46|173.12|172.22|79
1748510700000|2025-05-29 09:25:00|173.14|172.24|173.05|172.15|173.14|172.24|172.98|172.08|107
1748511000000|2025-05-29 09:30:00|173.06|172.16|173.02|172.12|173.34|172.44|172.98|172.08|106
1748511300000|2025-05-29 09:35:00|173|172.1|173.13|172.23|173.22|172.32|173|172.1|100
1748511600000|2025-05-29 09:40:00|173.09|172.19|172.88|171.98|173.13|172.23|172.86|171.96|38
1748511900000|2025-05-29 09:45:00|172.89|171.99|173.21|172.31|173.22|172.32|172.81|171.91|111
1748512200000|2025-05-29 09:50:00|173.2|172.3|173.24|172.34|173.24|172.34|173|172.1|59
1748512500000|2025-05-29 09:55:00|173.25|172.35|173.04|172.14|173.26|172.36|173.03|172.13|93
1748512800000|2025-05-29 10:00:00|173.05|172.15|172.81|171.91|173.22|172.32|172.81|171.91|113
1748513100000|2025-05-29 10:05:00|172.82|171.92|172.76|171.86|172.93|172.03|172.66|171.76|82
1748513400000|2025-05-29 10:10:00|172.73|171.83|172.8|171.9|172.94|172.04|172.66|171.76|107
1748513700000|2025-05-29 10:15:00|172.81|171.91|172.79|171.89|172.88|171.98|172.66|171.76|138
1748514000000|2025-05-29 10:20:00|172.8|171.9|172.83|171.93|173.02|172.12|172.8|171.9|71
1748514300000|2025-05-29 10:25:00|172.85|171.95|172.51|171.61|172.88|171.98|172.49|171.59|46
1748514600000|2025-05-29 10:30:00|172.5|171.6|172.76|171.86|172.88|171.98|172.5|171.6|66
1748514900000|2025-05-29 10:35:00|172.77|171.87|172.73|171.83|172.91|172.01|172.62|171.72|59
1748515200000|2025-05-29 10:40:00|172.75|171.85|172.81|171.91|172.89|171.99|172.75|171.85|42
1748515500000|2025-05-29 10:45:00|172.8|171.9|173.04|172.14|173.04|172.14|172.8|171.9|49
1748515800000|2025-05-29 10:50:00|173.06|172.16|172.95|172.05|173.14|172.24|172.9|172|60
1748516100000|2025-05-29 10:55:00|172.99|172.09|173|172.1|173.16|172.26|172.95|172.05|135
1748516400000|2025-05-29 11:00:00|173.03|172.13|173.09|172.19|173.22|172.32|172.9|172|144
1748516700000|2025-05-29 11:05:00|173.08|172.18|173.27|172.37|173.33|172.43|173.08|172.18|203
1748517000000|2025-05-29 11:10:00|173.26|172.36|173.2|172.3|173.38|172.48|173.05|172.15|140
1748517300000|2025-05-29 11:15:00|173.19|172.29|173.64|172.74|173.7|172.8|173.18|172.28|174
1748517600000|2025-05-29 11:20:00|173.63|172.73|173.64|172.74|173.84|172.94|173.57|172.67|203
1748517900000|2025-05-29 11:25:00|173.63|172.73|173.68|172.78|173.8|172.9|173.59|172.69|140
1748518200000|2025-05-29 11:30:00|173.69|172.79|173.59|172.69|173.85|172.95|173.51|172.61|180
1748518500000|2025-05-29 11:35:00|173.57|172.67|173.46|172.56|173.64|172.74|173.42|172.52|197
1748518800000|2025-05-29 11:40:00|173.45|172.55|173.31|172.41|173.5|172.6|173.22|172.32|187
1748519100000|2025-05-29 11:45:00|173.3|172.4|173.36|172.46|173.49|172.59|173.12|172.22|305
1748519400000|2025-05-29 11:50:00|173.35|172.45|173.23|172.33|173.38|172.48|173.1|172.2|296
1748519700000|2025-05-29 11:55:00|173.22|172.32|173.28|172.38|173.3|172.4|173.19|172.29|107
1748520000000|2025-05-29 12:00:00|173.26|172.36|172.89|171.99|173.29|172.39|172.84|171.94|223
1748520300000|2025-05-29 12:05:00|172.88|171.98|172.85|171.95|173.02|172.12|172.61|171.71|326
1748520600000|2025-05-29 12:10:00|172.84|171.94|172.86|171.96|172.91|172.01|172.53|171.63|229
1748520900000|2025-05-29 12:15:00|172.85|171.95|172.78|171.88|172.95|172.05|172.68|171.78|235
1748521200000|2025-05-29 12:20:00|172.77|171.87|172.67|171.77|172.93|172.03|172.55|171.65|345
1748521500000|2025-05-29 12:25:00|172.69|171.79|173.01|172.11|173.1|172.2|172.66|171.76|194
1748521800000|2025-05-29 12:30:00|173.02|172.12|173.1|172.2|173.33|172.43|172.87|171.97|458
1748522100000|2025-05-29 12:35:00|173.09|172.19|172.83|171.93|173.1|172.2|172.74|171.84|288
1748522400000|2025-05-29 12:40:00|172.82|171.92|172.07|171.17|172.83|171.93|172.01|171.11|503
1748522700000|2025-05-29 12:45:00|172.05|171.15|172.33|171.43|172.4|171.5|172.01|171.11|494
1748523000000|2025-05-29 12:50:00|172.31|171.41|172.39|171.49|172.53|171.63|172.13|171.23|407
1748523300000|2025-05-29 12:55:00|172.38|171.48|172.21|171.31|172.46|171.56|172.16|171.26|352
1748523600000|2025-05-29 13:00:00|172.2|171.3|172.69|171.79|172.72|171.82|172.2|171.3|346
1748523900000|2025-05-29 13:05:00|172.67|171.77|172.71|171.81|172.88|171.98|172.66|171.76|280
1748524200000|2025-05-29 13:10:00|172.7|171.8|172.6|171.7|172.71|171.81|172.48|171.58|256
1748524500000|2025-05-29 13:15:00|172.59|171.69|172.18|171.28|172.69|171.79|172.05|171.15|372
1748524800000|2025-05-29 13:20:00|172.15|171.25|172.21|171.31|172.27|171.37|171.93|171.03|359
1748525100000|2025-05-29 13:25:00|172.19|171.29|172.23|171.33|172.36|171.46|172.1|171.2|392
1748525400000|2025-05-29 13:30:00|172.22|171.32|172.22|171.32|172.34|171.44|171.72|170.82|638
1748525700000|2025-05-29 13:35:00|172.23|171.33|171.63|170.73|172.28|171.38|171.6|170.7|557
1748526000000|2025-05-29 13:40:00|171.62|170.72|171.24|170.34|171.62|170.72|171.09|170.19|658
1748526300000|2025-05-29 13:45:00|171.23|170.33|171.22|170.32|171.64|170.74|171.14|170.24|598
1748526600000|2025-05-29 13:50:00|171.25|170.35|171.63|170.73|171.95|171.05|171.09|170.19|508
1748526900000|2025-05-29 13:55:00|171.62|170.72|171.24|170.34|171.68|170.78|170.99|170.09|509
1748527200000|2025-05-29 14:00:00|171.22|170.32|171.22|170.32|171.46|170.56|171.09|170.19|568
1748527500000|2025-05-29 14:05:00|171.24|170.34|170.45|169.55|171.24|170.34|170.29|169.39|383
1748527800000|2025-05-29 14:10:00|170.46|169.56|170.72|169.82|170.81|169.91|170.42|169.52|538
1748528100000|2025-05-29 14:15:00|170.69|169.79|169.82|168.92|170.73|169.83|169.69|168.79|298
1748528400000|2025-05-29 14:20:00|169.81|168.91|169.63|168.73|169.89|168.99|169.53|168.63|741
1748528700000|2025-05-29 14:25:00|169.61|168.71|169.96|169.06|170.23|169.33|169.6|168.7|639
1748529000000|2025-05-29 14:30:00|169.93|169.03|169.76|168.86|170.03|169.13|169.58|168.68|656
1748529300000|2025-05-29 14:35:00|169.77|168.87|170.43|169.53|170.44|169.54|169.74|168.84|549
1748529600000|2025-05-29 14:40:00|170.44|169.54|170.36|169.46|170.44|169.54|170.1|169.2|438
1748529900000|2025-05-29 14:45:00|170.4|169.5|171|170.1|171.06|170.16|170.37|169.47|640
1748530200000|2025-05-29 14:50:00|171.02|170.12|171.1|170.2|171.28|170.38|170.79|169.89|680
1748530500000|2025-05-29 14:55:00|171.09|170.19|171.17|170.27|171.47|170.57|170.95|170.05|610
1748530800000|2025-05-29 15:00:00|171.18|170.28|171.07|170.17|171.44|170.54|170.98|170.08|606
1748531100000|2025-05-29 15:05:00|171.06|170.16|171.05|170.15|171.23|170.33|170.86|169.96|505
1748531400000|2025-05-29 15:10:00|171.08|170.18|171.02|170.12|171.43|170.53|171.01|170.11|454
1748531700000|2025-05-29 15:15:00|170.98|170.08|170.99|170.09|171.16|170.26|170.88|169.98|447
1748532000000|2025-05-29 15:20:00|170.97|170.07|170.97|170.07|171.19|170.29|170.82|169.92|489
1748532300000|2025-05-29 15:25:00|170.96|170.06|171|170.1|171.11|170.21|170.86|169.96|378
1748532600000|2025-05-29 15:30:00|170.99|170.09|170.79|169.89|171.18|170.28|170.5|169.6|523
1748532900000|2025-05-29 15:35:00|170.77|169.87|170.37|169.47|170.83|169.93|170.37|169.47|132
1748533200000|2025-05-29 15:40:00|170.36|169.46|170.46|169.56|170.57|169.67|170.28|169.38|371
1748533500000|2025-05-29 15:45:00|170.44|169.54|170.3|169.4|170.44|169.54|170.08|169.18|562
1748533800000|2025-05-29 15:50:00|170.28|169.38|170.45|169.55|170.67|169.77|170.26|169.36|380
1748534100000|2025-05-29 15:55:00|170.44|169.54|170.23|169.33|170.63|169.73|170.07|169.17|388
1748534400000|2025-05-29 16:00:00|170.21|169.31|170.08|169.18|170.4|169.5|169.92|169.02|592
1748534700000|2025-05-29 16:05:00|170.1|169.2|170.14|169.24|170.26|169.36|169.92|169.02|589
1748535000000|2025-05-29 16:10:00|170.13|169.23|170.33|169.43|170.47|169.57|170.01|169.11|429
1748535300000|2025-05-29 16:15:00|170.32|169.42|170.16|169.26|170.74|169.84|170.16|169.26|455
1748535600000|2025-05-29 16:20:00|170.19|169.29|169.94|169.04|170.19|169.29|169.84|168.94|344
1748535900000|2025-05-29 16:25:00|169.93|169.03|169.98|169.08|170.16|169.26|169.78|168.88|230
1748536200000|2025-05-29 16:30:00|169.95|169.05|169.63|168.73|170.06|169.16|169.62|168.72|255
1748536500000|2025-05-29 16:35:00|169.64|168.74|169.81|168.91|169.87|168.97|169.62|168.72|266
1748536800000|2025-05-29 16:40:00|169.79|168.89|169.75|168.85|169.84|168.94|169.62|168.72|219
1748537100000|2025-05-29 16:45:00|169.74|168.84|169.63|168.73|169.88|168.98|169.62|168.72|267
1748537400000|2025-05-29 16:50:00|169.62|168.72|168.8|167.9|169.63|168.73|168.73|167.83|342
1748537700000|2025-05-29 16:55:00|168.79|167.89|168.83|167.93|169.13|168.23|168.46|167.56|312
1748538000000|2025-05-29 17:00:00|168.8|167.9|168.83|167.93|169.02|168.12|168.47|167.57|524
1748538300000|2025-05-29 17:05:00|168.81|167.91|168.96|168.06|169.15|168.25|168.72|167.82|408
1748538600000|2025-05-29 17:10:00|168.95|168.05|169.1|168.2|169.38|168.48|168.88|167.98|392
1748538900000|2025-05-29 17:15:00|169.11|168.21|168.78|167.88|169.28|168.38|168.65|167.75|553
1748539200000|2025-05-29 17:20:00|168.77|167.87|169.09|168.19|169.31|168.41|168.72|167.82|416
1748539500000|2025-05-29 17:25:00|169.08|168.18|168.76|167.86|169.09|168.19|168.7|167.8|433
1748539800000|2025-05-29 17:30:00|168.75|167.85|169|168.1|169.17|168.27|168.71|167.81|437
1748540100000|2025-05-29 17:35:00|168.98|168.08|169.09|168.19|169.32|168.42|168.97|168.07|529
1748540400000|2025-05-29 17:40:00|169.08|168.18|168.71|167.81|169.11|168.21|168.64|167.74|424
1748540700000|2025-05-29 17:45:00|168.72|167.82|169.36|168.46|169.9|169|168.62|167.72|428
1748541000000|2025-05-29 17:50:00|169.35|168.45|169.47|168.57|169.77|168.87|169.35|168.45|519
1748541300000|2025-05-29 17:55:00|169.45|168.55|169.24|168.34|169.49|168.59|169.01|168.11|356
1748541600000|2025-05-29 18:00:00|169.27|168.37|169.22|168.32|169.35|168.45|169.08|168.18|353
1748541900000|2025-05-29 18:05:00|169.21|168.31|169.84|168.94|169.87|168.97|169.21|168.31|509
1748542200000|2025-05-29 18:10:00|169.85|168.95|170.02|169.12|170.24|169.34|169.84|168.94|348
1748542500000|2025-05-29 18:15:00|170.01|169.11|169.63|168.73|170.01|169.11|169.57|168.67|366
1748542800000|2025-05-29 18:20:00|169.64|168.74|169.57|168.67|169.82|168.92|169.56|168.66|412
1748543100000|2025-05-29 18:25:00|169.56|168.66|169.42|168.52|169.72|168.82|169.41|168.51|362
1748543400000|2025-05-29 18:30:00|169.43|168.53|169.34|168.44|169.82|168.92|169.19|168.29|351
1748543700000|2025-05-29 18:35:00|169.33|168.43|168.94|168.04|169.35|168.45|168.87|167.97|201
1748544000000|2025-05-29 18:40:00|168.93|168.03|168.4|167.5|169.01|168.11|168.4|167.5|279
1748544300000|2025-05-29 18:45:00|168.41|167.51|168.65|167.75|168.68|167.78|168.4|167.5|250
1748544600000|2025-05-29 18:50:00|168.64|167.74|168.72|167.82|168.94|168.04|168.63|167.73|241
1748544900000|2025-05-29 18:55:00|168.73|167.83|168.4|167.5|168.93|168.03|168.4|167.5|275
1748545200000|2025-05-29 19:00:00|168.41|167.51|168.6|167.7|168.78|167.88|168.4|167.5|285
1748545500000|2025-05-29 19:05:00|168.63|167.73|167.62|166.72|168.74|167.84|167.62|166.72|371
1748545800000|2025-05-29 19:10:00|167.61|166.71|166.79|165.89|167.92|167.02|166.77|165.87|476
1748546100000|2025-05-29 19:15:00|166.77|165.87|166.92|166.02|167.12|166.22|166.58|165.68|258
1748546400000|2025-05-29 19:20:00|166.9|166|167.06|166.16|167.32|166.42|166.82|165.92|459
1748546700000|2025-05-29 19:25:00|167.07|166.17|167.14|166.24|167.32|166.42|166.99|166.09|352
1748547000000|2025-05-29 19:30:00|167.13|166.23|167.3|166.4|167.7|166.8|166.96|166.06|471
1748547300000|2025-05-29 19:35:00|167.31|166.41|167.32|166.42|167.47|166.57|167.02|166.12|331
1748547600000|2025-05-29 19:40:00|167.31|166.41|166.98|166.08|167.32|166.42|166.74|165.84|285
1748547900000|2025-05-29 19:45:00|167|166.1|167.39|166.49|167.43|166.53|166.96|166.06|378
1748548200000|2025-05-29 19:50:00|167.51|166.61|167.45|166.55|167.63|166.73|167.1|166.2|354
1748548500000|2025-05-29 19:55:00|167.43|166.53|167.25|166.35|167.63|166.73|167.12|166.22|330
1748548800000|2025-05-29 20:00:00|167.24|166.34|167.45|166.55|167.86|166.96|167.14|166.24|482
1748549100000|2025-05-29 20:05:00|167.44|166.54|167.33|166.43|167.8|166.9|167.28|166.38|380
1748549400000|2025-05-29 20:10:00|167.32|166.42|167.48|166.58|167.68|166.78|167.26|166.36|192
1748549700000|2025-05-29 20:15:00|167.55|166.65|167.84|166.94|167.94|167.04|167.53|166.63|277
1748550000000|2025-05-29 20:20:00|167.85|166.95|167.59|166.69|167.94|167.04|167.53|166.63|146
1748550300000|2025-05-29 20:25:00|167.6|166.7|167.61|166.71|167.79|166.89|167.55|166.65|120
1748550600000|2025-05-29 20:30:00|167.66|166.76|167.83|166.93|167.95|167.05|167.57|166.67|169
1748550900000|2025-05-29 20:35:00|167.84|166.94|167.9|167|168.04|167.14|167.83|166.93|142
1748551200000|2025-05-29 20:40:00|167.89|166.99|167.39|166.49|167.91|167.01|167.37|166.47|212
1748551500000|2025-05-29 20:45:00|167.4|166.5|167.41|166.51|167.43|166.53|167.17|166.27|261
1748551800000|2025-05-29 20:50:00|167.43|166.53|167.59|166.69|167.63|166.73|167.4|166.5|228
1748552100000|2025-05-29 20:55:00|167.58|166.68|167.7|166.8|167.84|166.94|167.57|166.67|183
1748552400000|2025-05-29 21:00:00|167.71|166.81|167.7|166.8|167.88|166.98|167.66|166.76|161
1748552700000|2025-05-29 21:05:00|167.71|166.81|167.82|166.92|167.87|166.97|167.65|166.75|86
1748553000000|2025-05-29 21:10:00|167.86|166.96|168.1|167.2|168.12|167.22|167.86|166.96|97
1748553300000|2025-05-29 21:15:00|168.11|167.21|168.33|167.43|168.41|167.51|167.99|167.09|180
1748553600000|2025-05-29 21:20:00|168.34|167.44|168.32|167.42|168.47|167.57|168.31|167.41|119
1748553900000|2025-05-29 21:25:00|168.34|167.44|168.09|167.19|168.4|167.5|167.96|167.06|142
1748554200000|2025-05-29 21:30:00|168.07|167.17|168.23|167.33|168.24|167.34|168.05|167.15|99
1748554500000|2025-05-29 21:35:00|168.26|167.36|168.49|167.59|168.5|167.6|168.26|167.36|77
1748554800000|2025-05-29 21:40:00|168.5|167.6|168.57|167.67|168.64|167.74|168.5|167.6|63
1748555100000|2025-05-29 21:45:00|168.59|167.69|168.52|167.62|168.7|167.8|168.48|167.58|106
1748555400000|2025-05-29 21:50:00|168.53|167.63|168.62|167.72|168.71|167.81|168.53|167.63|114
1748555700000|2025-05-29 21:55:00|168.64|167.74|168.82|167.92|168.96|168.06|168.62|167.72|177
1748556000000|2025-05-29 22:00:00|168.84|167.94|168.47|167.57|168.85|167.95|168.46|167.56|484
1748556300000|2025-05-29 22:05:00|168.46|167.56|168.67|167.77|168.73|167.83|168.37|167.47|291
1748556600000|2025-05-29 22:10:00|168.65|167.75|168.61|167.71|168.8|167.9|168.56|167.66|271
1748556900000|2025-05-29 22:15:00|168.6|167.7|168.55|167.65|168.61|167.71|168.41|167.51|262
1748557200000|2025-05-29 22:20:00|168.54|167.64|168.54|167.64|168.62|167.72|168.38|167.48|209
1748557500000|2025-05-29 22:25:00|168.53|167.63|168.22|167.32|168.55|167.65|168.15|167.25|207
1748557800000|2025-05-29 22:30:00|168.21|167.31|168.24|167.34|168.28|167.38|168.13|167.23|220
1748558100000|2025-05-29 22:35:00|168.23|167.33|168.2|167.3|168.31|167.41|168.11|167.21|174
1748558400000|2025-05-29 22:40:00|168.19|167.29|167.89|166.99|168.19|167.29|167.83|166.93|185
1748558700000|2025-05-29 22:45:00|167.88|166.98|168.04|167.14|168.1|167.2|167.65|166.75|194
1748559000000|2025-05-29 22:50:00|168.03|167.13|167.86|166.96|168.03|167.13|167.82|166.92|223
1748559300000|2025-05-29 22:55:00|167.85|166.95|167.5|166.6|167.85|166.95|167.5|166.6|120
1748559600000|2025-05-29 23:00:00|167.49|166.59|167.69|166.79|167.83|166.93|167.48|166.58|217
1748559900000|2025-05-29 23:05:00|167.68|166.78|167.98|167.08|168|167.1|167.58|166.68|208
1748560200000|2025-05-29 23:10:00|167.97|167.07|167.8|166.9|167.97|167.07|167.76|166.86|154
1748560500000|2025-05-29 23:15:00|167.81|166.91|167.39|166.49|167.83|166.93|167.35|166.45|182
1748560800000|2025-05-29 23:20:00|167.38|166.48|167.17|166.27|167.39|166.49|167.09|166.19|276
1748561100000|2025-05-29 23:25:00|167.18|166.28|167.32|166.42|167.39|166.49|167.13|166.23|197
1748561400000|2025-05-29 23:30:00|167.31|166.41|167.15|166.25|167.64|166.74|167.1|166.2|269
1748561700000|2025-05-29 23:35:00|167.16|166.26|167.39|166.49|167.42|166.52|167.11|166.21|262
1748562000000|2025-05-29 23:40:00|167.4|166.5|167.14|166.24|167.42|166.52|167.11|166.21|281
1748562300000|2025-05-29 23:45:00|167.13|166.23|166.57|165.67|167.3|166.4|166.51|165.61|371
1748562600000|2025-05-29 23:50:00|166.58|165.68|167.09|166.19|167.12|166.22|166.53|165.63|361
1748562900000|2025-05-29 23:55:00|167.08|166.18|167.18|166.28|167.25|166.35|166.84|165.94|330
1748563200000|2025-05-30 00:00:00|167.17|166.27|167.56|166.66|167.73|166.83|167.05|166.15|316
1748563500000|2025-05-30 00:05:00|167.57|166.67|167.69|166.79|167.79|166.89|167.4|166.5|237
1748563800000|2025-05-30 00:10:00|167.7|166.8|167.74|166.84|167.81|166.91|167.6|166.7|171
1748564100000|2025-05-30 00:15:00|167.75|166.85|167.61|166.71|167.88|166.98|167.59|166.69|258
1748564400000|2025-05-30 00:20:00|167.62|166.72|167.72|166.82|167.9|167|167.52|166.62|243
1748564700000|2025-05-30 00:25:00|167.73|166.83|167.31|166.41|167.81|166.91|167.15|166.25|340
1748565000000|2025-05-30 00:30:00|167.32|166.42|166.68|165.78|167.36|166.46|166.51|165.61|433
1748565300000|2025-05-30 00:35:00|166.7|165.8|166.95|166.05|166.97|166.07|166.54|165.64|460
1748565600000|2025-05-30 00:40:00|166.93|166.03|167.16|166.26|167.52|166.62|166.9|166|293
1748565900000|2025-05-30 00:45:00|167.15|166.25|166.14|165.24|167.24|166.34|166.14|165.24|369
1748566200000|2025-05-30 00:50:00|166.12|165.22|164.13|163.23|166.28|165.38|164.09|163.19|692
1748566500000|2025-05-30 00:55:00|164.15|163.25|162.23|161.33|164.62|163.72|160.63|159.73|1024
1748566800000|2025-05-30 01:00:00|162.24|161.34|163.02|162.12|163.57|162.67|162.05|161.15|897
1748567100000|2025-05-30 01:05:00|162.96|162.06|163.47|162.57|163.94|163.04|162.47|161.57|676
1748567400000|2025-05-30 01:10:00|163.48|162.58|163.72|162.82|163.78|162.88|163.14|162.24|494
1748567700000|2025-05-30 01:15:00|163.71|162.81|163.79|162.89|164.19|163.29|163.56|162.66|498
1748568000000|2025-05-30 01:20:00|163.8|162.9|164.12|163.22|164.2|163.3|163.43|162.53|486
1748568300000|2025-05-30 01:25:00|164.14|163.24|164.35|163.45|164.45|163.55|164.13|163.23|240
1748568600000|2025-05-30 01:30:00|164.36|163.46|163.65|162.75|164.51|163.61|163.63|162.73|366
1748568900000|2025-05-30 01:35:00|163.66|162.76|164.32|163.42|164.36|163.46|163.48|162.58|331
1748569200000|2025-05-30 01:40:00|164.33|163.43|164.25|163.35|164.36|163.46|164.09|163.19|259
1748569500000|2025-05-30 01:45:00|164.22|163.32|164.04|163.14|164.48|163.58|164|163.1|290
1748569800000|2025-05-30 01:50:00|164.02|163.12|163.69|162.79|164.03|163.13|163.46|162.56|281
1748570100000|2025-05-30 01:55:00|163.68|162.78|163.86|162.96|163.86|162.96|163.54|162.64|202
1748570400000|2025-05-30 02:00:00|163.85|162.95|164.35|163.45|164.39|163.49|163.78|162.88|405
1748570700000|2025-05-30 02:05:00|164.33|163.43|164.49|163.59|164.51|163.61|164.19|163.29|322
1748571000000|2025-05-30 02:10:00|164.5|163.6|164.6|163.7|164.7|163.8|164.26|163.36|265
1748571300000|2025-05-30 02:15:00|164.58|163.68|164.98|164.08|165.04|164.14|164.55|163.65|268
1748571600000|2025-05-30 02:20:00|164.99|164.09|165.26|164.36|165.28|164.38|164.8|163.9|282
1748571900000|2025-05-30 02:25:00|165.27|164.37|165.24|164.34|165.41|164.51|165.09|164.19|174
1748572200000|2025-05-30 02:30:00|165.26|164.36|165.33|164.43|165.61|164.71|165.2|164.3|240
1748572500000|2025-05-30 02:35:00|165.32|164.42|165.46|164.56|165.58|164.68|165.23|164.33|272
1748572800000|2025-05-30 02:40:00|165.47|164.57|165.58|164.68|165.71|164.81|165.45|164.55|248
1748573100000|2025-05-30 02:45:00|165.57|164.67|165.59|164.69|165.69|164.79|165.36|164.46|234
1748573400000|2025-05-30 02:50:00|165.58|164.68|165.3|164.4|165.59|164.69|165.3|164.4|202
1748573700000|2025-05-30 02:55:00|165.31|164.41|165.49|164.59|165.49|164.59|165.28|164.38|125
1748574000000|2025-05-30 03:00:00|165.48|164.58|165.45|164.55|165.49|164.59|165.27|164.37|209
1748574300000|2025-05-30 03:05:00|165.44|164.54|165.53|164.63|165.85|164.95|165.44|164.54|238
1748574600000|2025-05-30 03:10:00|165.59|164.69|165.77|164.87|165.84|164.94|165.54|164.64|176
1748574900000|2025-05-30 03:15:00|165.78|164.88|165.83|164.93|165.94|165.04|165.63|164.73|395
1748575200000|2025-05-30 03:20:00|165.82|164.92|165.88|164.98|165.9|165|165.63|164.73|260
1748575500000|2025-05-30 03:25:00|165.89|164.99|166|165.1|166.01|165.11|165.86|164.96|191
1748575800000|2025-05-30 03:30:00|166.01|165.11|165.86|164.96|166.11|165.21|165.86|164.96|268
1748576100000|2025-05-30 03:35:00|165.87|164.97|165.88|164.98|166.16|165.26|165.77|164.87|160
1748576400000|2025-05-30 03:40:00|165.87|164.97|165.73|164.83|165.87|164.97|165.73|164.83|131
1748576700000|2025-05-30 03:45:00|165.74|164.84|165.5|164.6|165.74|164.84|165.43|164.53|228
1748577000000|2025-05-30 03:50:00|165.49|164.59|165.48|164.58|165.55|164.65|165.35|164.45|98
1748577300000|2025-05-30 03:55:00|165.47|164.57|165.47|164.57|165.55|164.65|165.39|164.49|105
1748577600000|2025-05-30 04:00:00|165.46|164.56|165.25|164.35|165.47|164.57|165.23|164.33|200
1748577900000|2025-05-30 04:05:00|165.26|164.36|165.11|164.21|165.34|164.44|165.11|164.21|141
1748578200000|2025-05-30 04:10:00|165.1|164.2|165.06|164.16|165.47|164.57|165.06|164.16|128
1748578500000|2025-05-30 04:15:00|165.07|164.17|164.96|164.06|165.29|164.39|164.96|164.06|150
1748578800000|2025-05-30 04:20:00|164.97|164.07|165.17|164.27|165.18|164.28|164.97|164.07|110
1748579100000|2025-05-30 04:25:00|165.18|164.28|165.23|164.33|165.31|164.41|165.16|164.26|166
1748579400000|2025-05-30 04:30:00|165.22|164.32|165.3|164.4|165.3|164.4|165.07|164.17|119
1748579700000|2025-05-30 04:35:00|165.31|164.41|165.25|164.35|165.32|164.42|165.14|164.24|139
1748580000000|2025-05-30 04:40:00|165.27|164.37|165.35|164.45|165.35|164.45|165.23|164.33|98
1748580300000|2025-05-30 04:45:00|165.34|164.44|165.8|164.9|165.85|164.95|165.34|164.44|112
1748580600000|2025-05-30 04:50:00|165.76|164.86|165.82|164.92|165.85|164.95|165.7|164.8|112
1748580900000|2025-05-30 04:55:00|165.83|164.93|165.75|164.85|165.85|164.95|165.71|164.81|67
1748581200000|2025-05-30 05:00:00|165.77|164.87|166.06|165.16|166.18|165.28|165.73|164.83|126
1748581500000|2025-05-30 05:05:00|166.07|165.17|166.08|165.18|166.22|165.32|166.03|165.13|137
1748581800000|2025-05-30 05:10:00|166.06|165.16|165.97|165.07|166.17|165.27|165.97|165.07|119
1748582100000|2025-05-30 05:15:00|165.96|165.06|165.97|165.07|166.1|165.2|165.76|164.86|204
1748582400000|2025-05-30 05:20:00|165.95|165.05|166.19|165.29|166.2|165.3|165.92|165.02|177
1748582700000|2025-05-30 05:25:00|166.18|165.28|166.11|165.21|166.19|165.29|166.05|165.15|70
1748583000000|2025-05-30 05:30:00|166.1|165.2|166|165.1|166.28|165.38|165.7|164.8|159
1748583300000|2025-05-30 05:35:00|165.97|165.07|165.95|165.05|166.17|165.27|165.95|165.05|175
1748583600000|2025-05-30 05:40:00|165.96|165.06|165.87|164.97|166.04|165.14|165.75|164.85|143
1748583900000|2025-05-30 05:45:00|165.88|164.98|165.29|164.39|165.88|164.98|165.16|164.26|169
1748584200000|2025-05-30 05:50:00|165.28|164.38|165.35|164.45|165.38|164.48|165.18|164.28|154
1748584500000|2025-05-30 05:55:00|165.36|164.46|165.64|164.74|165.71|164.81|165.34|164.44|144
1748584800000|2025-05-30 06:00:00|165.67|164.77|165.18|164.28|165.68|164.78|165.18|164.28|177
1748585100000|2025-05-30 06:05:00|165.16|164.26|165.21|164.31|165.26|164.36|164.96|164.06|250
1748585400000|2025-05-30 06:10:00|165.22|164.32|165.07|164.17|165.37|164.47|165.02|164.12|264
1748585700000|2025-05-30 06:15:00|165.05|164.15|164.92|164.02|165.12|164.22|164.75|163.85|240
1748586000000|2025-05-30 06:20:00|164.94|164.04|165.04|164.14|165.13|164.23|164.72|163.82|202
1748586300000|2025-05-30 06:25:00|165.01|164.11|164.43|163.53|165.01|164.11|164.39|163.49|199
1748586600000|2025-05-30 06:30:00|164.44|163.54|164.51|163.61|164.56|163.66|164.31|163.41|244
1748586900000|2025-05-30 06:35:00|164.52|163.62|164.26|163.36|164.71|163.81|164.23|163.33|286
1748587200000|2025-05-30 06:40:00|164.25|163.35|164.15|163.25|164.34|163.44|164.03|163.13|368
1748587500000|2025-05-30 06:45:00|164.14|163.24|163.65|162.75|164.21|163.31|163.52|162.62|493
1748587800000|2025-05-30 06:50:00|163.64|162.74|163.07|162.17|163.78|162.88|163.01|162.11|374
1748588100000|2025-05-30 06:55:00|163.05|162.15|163.88|162.98|164.03|163.13|163.04|162.14|402
1748588400000|2025-05-30 07:00:00|163.89|162.99|164.24|163.34|164.25|163.35|163.85|162.95|322
1748588700000|2025-05-30 07:05:00|164.25|163.35|163.66|162.76|164.55|163.65|163.63|162.73|415
1748589000000|2025-05-30 07:10:00|163.64|162.74|163.5|162.6|163.87|162.97|163.25|162.35|477
1748589300000|2025-05-30 07:15:00|163.52|162.62|163.67|162.77|164.1|163.2|163.52|162.62|341
1748589600000|2025-05-30 07:20:00|163.66|162.76|164.28|163.38|164.76|163.86|163.66|162.76|520
1748589900000|2025-05-30 07:25:00|164.27|163.37|164.5|163.6|164.57|163.67|164.25|163.35|286
1748590200000|2025-05-30 07:30:00|164.49|163.59|163.93|163.03|164.51|163.61|163.89|162.99|431
1748590500000|2025-05-30 07:35:00|163.89|162.99|164.15|163.25|164.29|163.39|163.69|162.79|422
1748590800000|2025-05-30 07:40:00|164.16|163.26|164.04|163.14|164.44|163.54|163.99|163.09|299
1748591100000|2025-05-30 07:45:00|164.05|163.15|163.86|162.96|164.1|163.2|163.51|162.61|540
1748591400000|2025-05-30 07:50:00|163.87|162.97|163.78|162.88|163.98|163.08|163.36|162.46|321
1748591700000|2025-05-30 07:55:00|163.77|162.87|163.1|162.2|163.85|162.95|163.06|162.16|362
1748592000000|2025-05-30 08:00:00|163.12|162.22|162.86|161.96|163.31|162.41|162.74|161.84|571
1748592300000|2025-05-30 08:05:00|162.88|161.98|162.99|162.09|163.07|162.17|162.32|161.42|699
1748592600000|2025-05-30 08:10:00|162.97|162.07|163.06|162.16|163.37|162.47|162.92|162.02|426
1748592900000|2025-05-30 08:15:00|163.05|162.15|162.78|161.88|163.31|162.41|162.77|161.87|444
1748593200000|2025-05-30 08:20:00|162.8|161.9|162.85|161.95|163.01|162.11|162.48|161.58|502
1748593500000|2025-05-30 08:25:00|162.83|161.93|163.44|162.54|163.56|162.66|162.69|161.79|526
1748593800000|2025-05-30 08:30:00|163.42|162.52|163.58|162.68|164.13|163.23|163.41|162.51|377
1748594100000|2025-05-30 08:35:00|163.63|162.73|163.55|162.65|163.68|162.78|163.36|162.46|190
1748594400000|2025-05-30 08:40:00|163.57|162.67|163.79|162.89|163.87|162.97|163.39|162.49|163
1748594700000|2025-05-30 08:45:00|163.78|162.88|164.35|163.45|164.38|163.48|163.77|162.87|138
1748595000000|2025-05-30 08:50:00|164.34|163.44|164.2|163.3|164.38|163.48|164.2|163.3|143
1748595300000|2025-05-30 08:55:00|164.22|163.32|164.04|163.14|164.26|163.36|164.04|163.14|102
1748595600000|2025-05-30 09:00:00|164.05|163.15|164.11|163.21|164.6|163.7|164.05|163.15|130
1748595900000|2025-05-30 09:05:00|164.1|163.2|163.9|163|164.43|163.53|163.83|162.93|165
1748596200000|2025-05-30 09:10:00|163.89|162.99|163.93|163.03|163.93|163.03|163.78|162.88|118
1748596500000|2025-05-30 09:15:00|163.94|163.04|164.25|163.35|164.28|163.38|163.78|162.88|258
1748596800000|2025-05-30 09:20:00|164.24|163.34|164.32|163.42|164.47|163.57|164.19|163.29|147
1748597100000|2025-05-30 09:25:00|164.31|163.41|163.87|162.97|164.34|163.44|163.87|162.97|140
1748597400000|2025-05-30 09:30:00|163.88|162.98|163.43|162.53|163.89|162.99|163.35|162.45|206
1748597700000|2025-05-30 09:35:00|163.42|162.52|162.17|161.27|163.42|162.52|162.17|161.27|333
1748598000000|2025-05-30 09:40:00|162.16|161.26|162.54|161.64|162.66|161.76|161.97|161.07|438
1748598300000|2025-05-30 09:45:00|162.53|161.63|162.42|161.52|162.99|162.09|162.2|161.3|385
1748598600000|2025-05-30 09:50:00|162.44|161.54|163.2|162.3|163.31|162.41|162.3|161.4|327
1748598900000|2025-05-30 09:55:00|163.21|162.31|163.61|162.71|163.69|162.79|163.15|162.25|289
1748599200000|2025-05-30 10:00:00|163.6|162.7|163.31|162.41|163.71|162.81|163.23|162.33|460
1748599500000|2025-05-30 10:05:00|163.32|162.42|163.09|162.19|163.47|162.57|163.09|162.19|383
1748599800000|2025-05-30 10:10:00|163.08|162.18|162.77|161.87|163.18|162.28|162.72|161.82|232
1748600100000|2025-05-30 10:15:00|162.76|161.86|162.95|162.05|163.15|162.25|162.66|161.76|322
1748600400000|2025-05-30 10:20:00|162.94|162.04|163.53|162.63|163.63|162.73|162.81|161.91|258
1748600700000|2025-05-30 10:25:00|163.52|162.62|163.6|162.7|163.62|162.72|163.25|162.35|226
1748601000000|2025-05-30 10:30:00|163.59|162.69|163.39|162.49|163.69|162.79|163.33|162.43|240
1748601300000|2025-05-30 10:35:00|163.4|162.5|163.59|162.69|163.78|162.88|163.33|162.43|278
1748601600000|2025-05-30 10:40:00|163.61|162.71|163.5|162.6|163.64|162.74|163.38|162.48|148
1748601900000|2025-05-30 10:45:00|163.49|162.59|164.09|163.19|164.1|163.2|163.42|162.52|204
1748602200000|2025-05-30 10:50:00|164.06|163.16|164.05|163.15|164.15|163.25|163.94|163.04|140
1748602500000|2025-05-30 10:55:00|164.02|163.12|164.29|163.39|164.31|163.41|163.95|163.05|154
1748602800000|2025-05-30 11:00:00|164.3|163.4|164.19|163.29|164.4|163.5|164.12|163.22|203
1748603100000|2025-05-30 11:05:00|164.2|163.3|164.32|163.42|164.5|163.6|164.18|163.28|169
1748603400000|2025-05-30 11:10:00|164.33|163.43|164.03|163.13|164.49|163.59|164.03|163.13|95
1748603700000|2025-05-30 11:15:00|164.02|163.12|164.52|163.62|164.58|163.68|163.97|163.07|103
1748604000000|2025-05-30 11:20:00|164.51|163.61|164.4|163.5|164.61|163.71|164.29|163.39|361
1748604300000|2025-05-30 11:25:00|164.41|163.51|164.22|163.32|164.43|163.53|164.06|163.16|259
1748604600000|2025-05-30 11:30:00|164.23|163.33|164.39|163.49|164.56|163.66|164.19|163.29|238
1748604900000|2025-05-30 11:35:00|164.4|163.5|164.29|163.39|164.5|163.6|164.23|163.33|241
1748605200000|2025-05-30 11:40:00|164.24|163.34|163.91|163.01|164.26|163.36|163.89|162.99|217
1748605500000|2025-05-30 11:45:00|163.9|163|164.04|163.14|164.16|163.26|163.83|162.93|308
1748605800000|2025-05-30 11:50:00|164.03|163.13|164.37|163.47|164.44|163.54|163.93|163.03|278
1748606100000|2025-05-30 11:55:00|164.36|163.46|164.24|163.34|164.44|163.54|164.23|163.33|195
1748606400000|2025-05-30 12:00:00|164.25|163.35|164.2|163.3|164.38|163.48|164.2|163.3|183
1748606700000|2025-05-30 12:05:00|164.19|163.29|163.76|162.86|164.19|163.29|163.49|162.59|222
1748607000000|2025-05-30 12:10:00|163.74|162.84|162.67|161.77|163.76|162.86|162.65|161.75|785
1748607300000|2025-05-30 12:15:00|162.66|161.76|163.11|162.21|163.33|162.43|162.61|161.71|550
1748607600000|2025-05-30 12:20:00|163.1|162.2|162.38|161.48|163.1|162.2|162.21|161.31|453
1748607900000|2025-05-30 12:25:00|162.4|161.5|162.87|161.97|162.88|161.98|162.38|161.48|374
1748608200000|2025-05-30 12:30:00|162.86|161.96|163.51|162.61|163.66|162.76|162.82|161.92|390
1748608500000|2025-05-30 12:35:00|163.5|162.6|163.26|162.36|163.61|162.71|163.18|162.28|375
1748608800000|2025-05-30 12:40:00|163.25|162.35|163.84|162.94|163.94|163.04|163.18|162.28|407
1748609100000|2025-05-30 12:45:00|163.85|162.95|163.93|163.03|164.16|163.26|163.74|162.84|352
1748609400000|2025-05-30 12:50:00|163.96|163.06|163.54|162.64|164.02|163.12|163.53|162.63|308
1748609700000|2025-05-30 12:55:00|163.52|162.62|163.38|162.48|163.57|162.67|163.33|162.43|138
1748610000000|2025-05-30 13:00:00|163.41|162.51|163.72|162.82|163.73|162.83|163.31|162.41|136
1748610300000|2025-05-30 13:05:00|163.7|162.8|163|162.1|163.78|162.88|162.98|162.08|305
1748610600000|2025-05-30 13:10:00|162.98|162.08|162.8|161.9|163.11|162.21|162.6|161.7|328
1748610900000|2025-05-30 13:15:00|162.78|161.88|162.62|161.72|162.8|161.9|162.46|161.56|424
1748611200000|2025-05-30 13:20:00|162.61|161.71|162.24|161.34|162.61|161.71|161.93|161.03|433
1748611500000|2025-05-30 13:25:00|162.23|161.33|162.39|161.49|162.5|161.6|162.03|161.13|503
1748611800000|2025-05-30 13:30:00|162.4|161.5|162.66|161.76|162.73|161.83|161.94|161.04|715
1748612100000|2025-05-30 13:35:00|162.67|161.77|162.63|161.73|162.82|161.92|162.14|161.24|572
1748612400000|2025-05-30 13:40:00|162.61|161.71|162.81|161.91|162.83|161.93|162.47|161.57|528
1748612700000|2025-05-30 13:45:00|162.8|161.9|162.52|161.62|162.92|162.02|162.36|161.46|639
1748613000000|2025-05-30 13:50:00|162.51|161.61|161.96|161.06|162.58|161.68|161.67|160.77|589
1748613300000|2025-05-30 13:55:00|161.95|161.05|161.28|160.38|161.96|161.06|161.25|160.35|520
1748613600000|2025-05-30 14:00:00|161.31|160.41|161.45|160.55|161.79|160.89|160.85|159.95|676
1748613900000|2025-05-30 14:05:00|161.44|160.54|161.63|160.73|162.07|161.17|161.37|160.47|602
1748614200000|2025-05-30 14:10:00|161.64|160.74|161.39|160.49|161.69|160.79|161.11|160.21|546
1748614500000|2025-05-30 14:15:00|161.37|160.47|161.48|160.58|161.74|160.84|161.22|160.32|508
1748614800000|2025-05-30 14:20:00|161.5|160.6|160.94|160.04|161.64|160.74|160.74|159.84|520
1748615100000|2025-05-30 14:25:00|160.91|160.01|160.94|160.04|160.96|160.06|160.58|159.68|452
1748615400000|2025-05-30 14:30:00|160.95|160.05|161.88|160.98|162.09|161.19|160.81|159.91|658
1748615700000|2025-05-30 14:35:00|161.82|160.92|162.21|161.31|162.44|161.54|161.71|160.81|527
1748616000000|2025-05-30 14:40:00|162.22|161.32|162.02|161.12|162.23|161.33|161.85|160.95|489
1748616300000|2025-05-30 14:45:00|162.01|161.11|161.77|160.87|162.06|161.16|161.61|160.71|529
1748616600000|2025-05-30 14:50:00|161.74|160.84|161.36|160.46|161.75|160.85|161.13|160.23|549
1748616900000|2025-05-30 14:55:00|161.38|160.48|161.41|160.51|161.98|161.08|161.35|160.45|456
1748617200000|2025-05-30 15:00:00|161.38|160.48|161.92|161.02|161.93|161.03|161.25|160.35|520
1748617500000|2025-05-30 15:05:00|161.91|161.01|162.13|161.23|162.26|161.36|161.87|160.97|478
1748617800000|2025-05-30 15:10:00|162.12|161.22|162.04|161.14|162.22|161.32|161.66|160.76|470
1748618100000|2025-05-30 15:15:00|162.05|161.15|161.5|160.6|162.47|161.57|161.41|160.51|524
1748618400000|2025-05-30 15:20:00|161.47|160.57|162.12|161.22|162.16|161.26|161.43|160.53|453
1748618700000|2025-05-30 15:25:00|162.13|161.23|162.53|161.63|162.69|161.79|161.77|160.87|495
1748619000000|2025-05-30 15:30:00|162.48|161.58|162.11|161.21|162.69|161.79|161.93|161.03|581
1748619300000|2025-05-30 15:35:00|162.12|161.22|161.55|160.65|162.13|161.23|161.46|160.56|606
1748619600000|2025-05-30 15:40:00|161.53|160.63|161.76|160.86|161.92|161.02|161.43|160.53|482
1748619900000|2025-05-30 15:45:00|161.75|160.85|161.75|160.85|162.02|161.12|161.65|160.75|468
1748620200000|2025-05-30 15:50:00|161.76|160.86|161.81|160.91|162.14|161.24|161.58|160.68|430
1748620500000|2025-05-30 15:55:00|161.82|160.92|161.59|160.69|162.08|161.18|161.51|160.61|299
1748620800000|2025-05-30 16:00:00|161.63|160.73|161.29|160.39|161.66|160.76|161.11|160.21|380
1748621100000|2025-05-30 16:05:00|161.28|160.38|162.08|161.18|162.17|161.27|161.28|160.38|286
1748621400000|2025-05-30 16:10:00|162.09|161.19|161.58|160.68|162.14|161.24|161.4|160.5|384
1748621700000|2025-05-30 16:15:00|161.57|160.67|160.83|159.93|161.64|160.74|160.8|159.9|336
1748622000000|2025-05-30 16:20:00|160.8|159.9|160.51|159.61|160.9|160|160.44|159.54|476
1748622300000|2025-05-30 16:25:00|160.5|159.6|159.62|158.72|160.76|159.86|159.5|158.6|575
1748622600000|2025-05-30 16:30:00|159.67|158.77|157.82|156.92|159.67|158.77|156.62|155.72|853
1748622900000|2025-05-30 16:35:00|157.84|156.94|158.5|157.6|158.82|157.92|157.49|156.59|953
1748623200000|2025-05-30 16:40:00|158.46|157.56|158.32|157.42|158.72|157.82|158.05|157.15|706
1748623500000|2025-05-30 16:45:00|158.28|157.38|157.97|157.07|158.44|157.54|157.69|156.79|707
1748623800000|2025-05-30 16:50:00|157.94|157.04|158.01|157.11|158.1|157.2|157.45|156.55|642
1748624100000|2025-05-30 16:55:00|157.98|157.08|158.24|157.34|158.5|157.6|157.93|157.03|635
1748624400000|2025-05-30 17:00:00|158.22|157.32|158.74|157.84|158.87|157.97|158.07|157.17|721
1748624700000|2025-05-30 17:05:00|158.75|157.85|159.18|158.28|159.33|158.43|158.75|157.85|562
1748625000000|2025-05-30 17:10:00|159.2|158.3|158.9|158|159.31|158.41|158.87|157.97|453
1748625300000|2025-05-30 17:15:00|158.92|158.02|159.52|158.62|159.58|158.68|158.82|157.92|576
1748625600000|2025-05-30 17:20:00|159.5|158.6|159.38|158.48|159.52|158.62|159.03|158.13|566
1748625900000|2025-05-30 17:25:00|159.37|158.47|159.13|158.23|159.39|158.49|159.03|158.13|343
1748626200000|2025-05-30 17:30:00|159.14|158.24|158.93|158.03|159.26|158.36|158.74|157.84|441
1748626500000|2025-05-30 17:35:00|158.9|158|159.13|158.23|159.46|158.56|158.9|158|441
1748626800000|2025-05-30 17:40:00|159.14|158.24|158.93|158.03|159.22|158.32|158.86|157.96|413
1748627100000|2025-05-30 17:45:00|158.95|158.05|158.45|157.55|159.1|158.2|158.3|157.4|427
1748627400000|2025-05-30 17:50:00|158.47|157.57|158.75|157.85|158.94|158.04|158.45|157.55|418
1748627700000|2025-05-30 17:55:00|158.73|157.83|159|158.1|159|158.1|158.64|157.74|347
1748628000000|2025-05-30 18:00:00|159.01|158.11|158.89|157.99|159.32|158.42|158.88|157.98|457
1748628300000|2025-05-30 18:05:00|158.87|157.97|159.88|158.98|159.94|159.04|158.72|157.82|588
1748628600000|2025-05-30 18:10:00|159.89|158.99|159.99|159.09|160.1|159.2|159.76|158.86|443
1748628900000|2025-05-30 18:15:00|160|159.1|160.24|159.34|160.34|159.44|159.93|159.03|565
1748629200000|2025-05-30 18:20:00|160.21|159.31|160.83|159.93|160.87|159.97|160.05|159.15|651
1748629500000|2025-05-30 18:25:00|160.81|159.91|161.04|160.14|161.18|160.28|160.79|159.89|497
1748629800000|2025-05-30 18:30:00|161.03|160.13|160.59|159.69|161.14|160.24|160.57|159.67|450
1748630100000|2025-05-30 18:35:00|160.58|159.68|160.76|159.86|160.92|160.02|160.49|159.59|475
1748630400000|2025-05-30 18:40:00|160.75|159.85|160.76|159.86|160.88|159.98|160.61|159.71|375
1748630700000|2025-05-30 18:45:00|160.73|159.83|160.69|159.79|160.97|160.07|160.5|159.6|415
1748631000000|2025-05-30 18:50:00|160.68|159.78|160.73|159.83|160.83|159.93|160.59|159.69|336
1748631300000|2025-05-30 18:55:00|160.74|159.84|160.84|159.94|160.96|160.06|160.68|159.78|351
1748631600000|2025-05-30 19:00:00|160.83|159.93|160.84|159.94|161.17|160.27|160.78|159.88|393
1748631900000|2025-05-30 19:05:00|160.87|159.97|160.57|159.67|161.04|160.14|160.45|159.55|378
1748632200000|2025-05-30 19:10:00|160.52|159.62|160.78|159.88|160.99|160.09|160.51|159.61|372
1748632500000|2025-05-30 19:15:00|160.77|159.87|161.22|160.32|161.36|160.46|160.77|159.87|373
1748632800000|2025-05-30 19:20:00|161.2|160.3|161.04|160.14|161.33|160.43|161.01|160.11|465
1748633100000|2025-05-30 19:25:00|161.06|160.16|161|160.1|161.17|160.27|160.87|159.97|376
1748633400000|2025-05-30 19:30:00|160.97|160.07|161.01|160.11|161.07|160.17|160.85|159.95|442
1748633700000|2025-05-30 19:35:00|160.99|160.09|161|160.1|161.25|160.35|160.86|159.96|343
1748634000000|2025-05-30 19:40:00|160.98|160.08|161.19|160.29|161.2|160.3|160.8|159.9|354
1748634300000|2025-05-30 19:45:00|161.2|160.3|161.26|160.36|161.26|160.36|160.87|159.97|375
1748634600000|2025-05-30 19:50:00|161.23|160.33|161.32|160.42|161.44|160.54|161.18|160.28|376
1748634900000|2025-05-30 19:55:00|161.3|160.4|161.21|160.31|161.92|161.02|161.18|160.28|456
1748635200000|2025-05-30 20:00:00|161.22|160.32|160.78|159.88|161.34|160.44|160.78|159.88|313
1748635500000|2025-05-30 20:05:00|160.79|159.89|160.39|159.49|160.8|159.9|160.34|159.44|446
1748635800000|2025-05-30 20:10:00|160.38|159.48|160.57|159.67|160.65|159.75|160.37|159.47|291
1748636100000|2025-05-30 20:15:00|160.58|159.68|160.77|159.87|160.83|159.93|160.5|159.6|383
1748636400000|2025-05-30 20:20:00|160.69|159.79|160.73|159.83|161.03|160.13|160.67|159.77|330
1748636700000|2025-05-30 20:25:00|160.72|159.82|160.34|159.44|160.74|159.84|160.29|159.39|394
1748637000000|2025-05-30 20:30:00|160.32|159.42|160.38|159.48|160.47|159.57|160.31|159.41|251
1748637300000|2025-05-30 20:35:00|160.37|159.47|160.49|159.59|160.51|159.61|160.32|159.42|204
1748637600000|2025-05-30 20:40:00|160.51|159.61|160.93|160.03|160.95|160.05|160.48|159.58|310
1748637900000|2025-05-30 20:45:00|160.94|160.04|160.65|159.75|161.17|160.27|160.65|159.75|273
1748638200000|2025-05-30 20:50:00|160.68|159.78|160.58|159.68|160.76|159.86|160.57|159.67|190
1748638500000|2025-05-30 20:55:00|160.57|159.67|160.31|159.41|160.61|159.71|160.29|159.39|170
1748674800000|2025-05-31 07:00:00|155.62|154.72|155.56|154.66|155.69|154.79|155.42|154.52|235
1748675100000|2025-05-31 07:05:00|155.57|154.67|155.41|154.51|155.67|154.77|155.3|154.4|270
1748675400000|2025-05-31 07:10:00|155.39|154.49|154.97|154.07|155.41|154.51|154.96|154.06|213
1748675700000|2025-05-31 07:15:00|154.96|154.06|155.03|154.13|155.16|154.26|154.77|153.87|285
1748676000000|2025-05-31 07:20:00|155.04|154.14|155.21|154.31|155.22|154.32|155.03|154.13|178
1748676300000|2025-05-31 07:25:00|155.2|154.3|155.15|154.25|155.33|154.43|155.06|154.16|128
1748676600000|2025-05-31 07:30:00|155.14|154.24|155.45|154.55|155.49|154.59|155.06|154.16|158
1748676900000|2025-05-31 07:35:00|155.44|154.54|155.24|154.34|155.54|154.64|155.21|154.31|163
1748677200000|2025-05-31 07:40:00|155.25|154.35|155.38|154.48|155.48|154.58|155.24|154.34|148
1748677500000|2025-05-31 07:45:00|155.37|154.47|155.16|154.26|155.44|154.54|155.11|154.21|210
1748677800000|2025-05-31 07:50:00|155.14|154.24|155.75|154.85|155.76|154.86|155.14|154.24|174
1748678100000|2025-05-31 07:55:00|155.73|154.83|155.34|154.44|155.75|154.85|155.34|154.44|125
1748678400000|2025-05-31 08:00:00|155.35|154.45|155.43|154.53|155.57|154.67|155.25|154.35|268
1748678700000|2025-05-31 08:05:00|155.45|154.55|155.35|154.45|155.64|154.74|155.26|154.36|277
1748679000000|2025-05-31 08:10:00|155.34|154.44|155.06|154.16|155.51|154.61|155.05|154.15|250
1748679300000|2025-05-31 08:15:00|155.05|154.15|155.16|154.26|155.16|154.26|154.7|153.8|336
1748679600000|2025-05-31 08:20:00|155.15|154.25|155.5|154.6|155.5|154.6|155.05|154.15|298
1748679900000|2025-05-31 08:25:00|155.53|154.63|155.33|154.43|155.66|154.76|155.29|154.39|311
1748680200000|2025-05-31 08:30:00|155.3|154.4|155.39|154.49|155.75|154.85|155.18|154.28|243
1748680500000|2025-05-31 08:35:00|155.42|154.52|155.11|154.21|155.51|154.61|155.08|154.18|238
1748680800000|2025-05-31 08:40:00|155.13|154.23|155.06|154.16|155.13|154.23|154.82|153.92|191
1748681100000|2025-05-31 08:45:00|155.04|154.14|155.66|154.76|155.68|154.78|154.99|154.09|311
1748681400000|2025-05-31 08:50:00|155.67|154.77|155.6|154.7|155.7|154.8|155.46|154.56|255
1748681700000|2025-05-31 08:55:00|155.61|154.71|155.49|154.59|155.76|154.86|155.46|154.56|219
1748682000000|2025-05-31 09:00:00|155.48|154.58|155.53|154.63|155.61|154.71|155.32|154.42|239
1748682300000|2025-05-31 09:05:00|155.54|154.64|155.21|154.31|155.65|154.75|155.15|154.25|142
1748682600000|2025-05-31 09:10:00|155.23|154.33|155.22|154.32|155.37|154.47|155.11|154.21|109
1748682900000|2025-05-31 09:15:00|155.21|154.31|154.96|154.06|155.37|154.47|154.96|154.06|153
1748683200000|2025-05-31 09:20:00|154.94|154.04|154.58|153.68|155.06|154.16|154.57|153.67|132
1748683500000|2025-05-31 09:25:00|154.57|153.67|154.29|153.39|154.57|153.67|154.2|153.3|218
1748683800000|2025-05-31 09:30:00|154.28|153.38|154.25|153.35|154.57|153.67|154.16|153.26|387
1748684100000|2025-05-31 09:35:00|154.26|153.36|154.14|153.24|154.41|153.51|154.09|153.19|308
1748684400000|2025-05-31 09:40:00|154.13|153.23|154.24|153.34|154.45|153.55|154.13|153.23|236
1748684700000|2025-05-31 09:45:00|154.25|153.35|154.44|153.54|154.5|153.6|154.17|153.27|306
1748685000000|2025-05-31 09:50:00|154.45|153.55|154.37|153.47|154.5|153.6|154.15|153.25|379
1748685300000|2025-05-31 09:55:00|154.35|153.45|154.37|153.47|154.45|153.55|154.13|153.23|314
1748685600000|2025-05-31 10:00:00|154.36|153.46|154.22|153.32|154.55|153.65|154.15|153.25|545
1748685900000|2025-05-31 10:05:00|154.21|153.31|154.19|153.29|154.58|153.68|154.01|153.11|640
1748686200000|2025-05-31 10:10:00|154.15|153.25|154.86|153.96|155.23|154.33|153.92|153.02|585
1748686500000|2025-05-31 10:15:00|154.87|153.97|155|154.1|155.23|154.33|154.8|153.9|566
1748686800000|2025-05-31 10:20:00|155.02|154.12|154.73|153.83|155.02|154.12|154.47|153.57|380
1748687100000|2025-05-31 10:25:00|154.72|153.82|154.32|153.42|154.8|153.9|154.21|153.31|336
1748687400000|2025-05-31 10:30:00|154.31|153.41|154.24|153.34|154.46|153.56|154.18|153.28|326
1748687700000|2025-05-31 10:35:00|154.25|153.35|153.69|152.79|154.29|153.39|153.63|152.73|415
1748688000000|2025-05-31 10:40:00|153.68|152.78|153.43|152.53|153.78|152.88|153.29|152.39|422
1748688300000|2025-05-31 10:45:00|153.42|152.52|153.75|152.85|153.8|152.9|153.29|152.39|418
1748688600000|2025-05-31 10:50:00|153.74|152.84|153.85|152.95|153.96|153.06|153.63|152.73|342
1748688900000|2025-05-31 10:55:00|153.86|152.96|154|153.1|154.07|153.17|153.82|152.92|252
1748689200000|2025-05-31 11:00:00|154.01|153.11|153.99|153.09|154.14|153.24|153.91|153.01|277
1748689500000|2025-05-31 11:05:00|154|153.1|153.47|152.57|154.02|153.12|153.36|152.46|300
1748689800000|2025-05-31 11:10:00|153.46|152.56|153.45|152.55|153.61|152.71|153.39|152.49|253
1748690100000|2025-05-31 11:15:00|153.44|152.54|153.87|152.97|153.9|153|153.41|152.51|281
1748690400000|2025-05-31 11:20:00|153.86|152.96|153.79|152.89|153.92|153.02|153.69|152.79|218
1748690700000|2025-05-31 11:25:00|153.78|152.88|153.5|152.6|153.78|152.88|153.39|152.49|186
1748691000000|2025-05-31 11:30:00|153.51|152.61|153.14|152.24|153.66|152.76|153.11|152.21|264
1748691300000|2025-05-31 11:35:00|153.15|152.25|153.44|152.54|153.45|152.55|153.11|152.21|259
1748691600000|2025-05-31 11:40:00|153.37|152.47|153.64|152.74|153.66|152.76|153.37|152.47|259
1748691900000|2025-05-31 11:45:00|153.63|152.73|153.56|152.66|153.7|152.8|153.49|152.59|242
1748692200000|2025-05-31 11:50:00|153.57|152.67|153.57|152.67|153.66|152.76|153.43|152.53|210
1748692500000|2025-05-31 11:55:00|153.58|152.68|153.41|152.51|153.75|152.85|153.38|152.48|178
1748692800000|2025-05-31 12:00:00|153.42|152.52|153.41|152.51|153.46|152.56|153.13|152.23|219
1748693100000|2025-05-31 12:05:00|153.4|152.5|153.9|153|153.92|153.02|153.39|152.49|301
1748693400000|2025-05-31 12:10:00|153.91|153.01|154.55|153.65|154.61|153.71|153.87|152.97|265
1748693700000|2025-05-31 12:15:00|154.56|153.66|154.41|153.51|154.94|154.04|154.28|153.38|395
1748694000000|2025-05-31 12:20:00|154.38|153.48|154.2|153.3|154.48|153.58|154.2|153.3|164
1748694300000|2025-05-31 12:25:00|154.22|153.32|154.21|153.31|154.38|153.48|154.2|153.3|154
1748694600000|2025-05-31 12:30:00|154.24|153.34|154.49|153.59|154.55|153.65|154.2|153.3|209
1748694900000|2025-05-31 12:35:00|154.5|153.6|154.87|153.97|154.95|154.05|154.49|153.59|211
1748695200000|2025-05-31 12:40:00|154.88|153.98|154.88|153.98|155.05|154.15|154.78|153.88|140
1748695500000|2025-05-31 12:45:00|154.9|154|155.21|154.31|155.22|154.32|154.88|153.98|237
1748695800000|2025-05-31 12:50:00|155.2|154.3|155.35|154.45|155.47|154.57|155.06|154.16|217
1748696100000|2025-05-31 12:55:00|155.36|154.46|155.6|154.7|155.64|154.74|155.35|154.45|137
1748696400000|2025-05-31 13:00:00|155.59|154.69|156.05|155.15|156.23|155.33|155.46|154.56|457
1748696700000|2025-05-31 13:05:00|156.07|155.17|156.45|155.55|156.51|155.61|155.97|155.07|519
1748697000000|2025-05-31 13:10:00|156.44|155.54|155.97|155.07|156.44|155.54|155.97|155.07|397
1748697300000|2025-05-31 13:15:00|155.98|155.08|155.81|154.91|156.3|155.4|155.79|154.89|431
1748697600000|2025-05-31 13:20:00|155.8|154.9|155.46|154.56|155.82|154.92|155.2|154.3|471
1748697900000|2025-05-31 13:25:00|155.47|154.57|155.41|154.51|155.87|154.97|155.41|154.51|310
1748698200000|2025-05-31 13:30:00|155.4|154.5|155.82|154.92|155.88|154.98|155.4|154.5|368
1748698500000|2025-05-31 13:35:00|155.83|154.93|155.75|154.85|155.99|155.09|155.6|154.7|437
1748698800000|2025-05-31 13:40:00|155.76|154.86|155.41|154.51|155.77|154.87|155.36|154.46|318
1748699100000|2025-05-31 13:45:00|155.43|154.53|155.17|154.27|155.54|154.64|155.05|154.15|381
1748699400000|2025-05-31 13:50:00|155.16|154.26|155.17|154.27|155.36|154.46|155.05|154.15|201
1748699700000|2025-05-31 13:55:00|155.16|154.26|155.34|154.44|155.35|154.45|155.15|154.25|239
1748700000000|2025-05-31 14:00:00|155.33|154.43|155.87|154.97|155.98|155.08|155.23|154.33|400
1748700300000|2025-05-31 14:05:00|155.88|154.98|156.16|155.26|156.31|155.41|155.82|154.92|355
1748700600000|2025-05-31 14:10:00|156.19|155.29|156.18|155.28|156.35|155.45|156.01|155.11|212
1748700900000|2025-05-31 14:15:00|156.19|155.29|156.07|155.17|156.35|155.45|155.99|155.09|245
1748701200000|2025-05-31 14:20:00|156.04|155.14|156.17|155.27|156.19|155.29|155.82|154.92|130
1748701500000|2025-05-31 14:25:00|156.19|155.29|156.17|155.27|156.43|155.53|156.09|155.19|126
1748701800000|2025-05-31 14:30:00|156.16|155.26|155.91|155.01|156.36|155.46|155.9|155|181
1748702100000|2025-05-31 14:35:00|155.89|154.99|156.15|155.25|156.16|155.26|155.86|154.96|142
1748702400000|2025-05-31 14:40:00|156.16|155.26|156.24|155.34|156.28|155.38|156.13|155.23|145
1748702700000|2025-05-31 14:45:00|156.23|155.33|156.19|155.29|156.31|155.41|156.13|155.23|40
1748703000000|2025-05-31 14:50:00|156.13|155.23|156.18|155.28|156.26|155.36|156.11|155.21|118
1748703300000|2025-05-31 14:55:00|156.17|155.27|156.19|155.29|156.36|155.46|155.95|155.05|172
1748703600000|2025-05-31 15:00:00|156.2|155.3|156.25|155.35|156.27|155.37|155.93|155.03|249
1748703900000|2025-05-31 15:05:00|156.24|155.34|156.24|155.34|156.29|155.39|155.87|154.97|279
1748704200000|2025-05-31 15:10:00|156.22|155.32|156.06|155.16|156.25|155.35|156.02|155.12|183
1748704500000|2025-05-31 15:15:00|156.05|155.15|156.49|155.59|156.62|155.72|156.04|155.14|237
1748704800000|2025-05-31 15:20:00|156.5|155.6|156.48|155.58|156.58|155.68|156.31|155.41|170
1748705100000|2025-05-31 15:25:00|156.49|155.59|157.02|156.12|157.02|156.12|156.44|155.54|169
1748705400000|2025-05-31 15:30:00|157.01|156.11|157.04|156.14|157.27|156.37|156.89|155.99|239
1748705700000|2025-05-31 15:35:00|157.03|156.13|156.56|155.66|157.14|156.24|156.47|155.57|248
1748706000000|2025-05-31 15:40:00|156.58|155.68|156.29|155.39|156.59|155.69|156.29|155.39|158
1748706300000|2025-05-31 15:45:00|156.25|155.35|155.91|155.01|156.25|155.35|155.91|155.01|146
1748706600000|2025-05-31 15:50:00|155.9|155|156.38|155.48|156.47|155.57|155.89|154.99|192
1748706900000|2025-05-31 15:55:00|156.39|155.49|156.13|155.23|156.41|155.51|156.01|155.11|179
1748707200000|2025-05-31 16:00:00|156.12|155.22|155.82|154.92|156.13|155.23|155.76|154.86|223
1748707500000|2025-05-31 16:05:00|155.79|154.89|156.52|155.62|156.53|155.63|155.78|154.88|258
1748707800000|2025-05-31 16:10:00|156.58|155.68|156.51|155.61|156.74|155.84|156.49|155.59|300
1748708100000|2025-05-31 16:15:00|156.52|155.62|157.05|156.15|157.05|156.15|156.5|155.6|157
1748708400000|2025-05-31 16:20:00|157.04|156.14|156.92|156.02|157.05|156.15|156.8|155.9|245
1748708700000|2025-05-31 16:25:00|156.94|156.04|156.82|155.92|156.97|156.07|156.72|155.82|223
1748709000000|2025-05-31 16:30:00|156.81|155.91|157.19|156.29|157.19|156.29|156.74|155.84|226
1748709300000|2025-05-31 16:35:00|157.17|156.27|156.95|156.05|157.35|156.45|156.82|155.92|291
1748709600000|2025-05-31 16:40:00|156.93|156.03|156.53|155.63|157.01|156.11|156.42|155.52|284
1748709900000|2025-05-31 16:45:00|156.55|155.65|156.49|155.59|156.62|155.72|156.22|155.32|235
1748710200000|2025-05-31 16:50:00|156.5|155.6|156.91|156.01|156.96|156.06|156.38|155.48|223
1748710500000|2025-05-31 16:55:00|156.93|156.03|157.14|156.24|157.2|156.3|156.91|156.01|304
1748710800000|2025-05-31 17:00:00|157.12|156.22|156.86|155.96|157.15|156.25|156.74|155.84|308
1748711100000|2025-05-31 17:05:00|156.87|155.97|156.76|155.86|157.08|156.18|156.76|155.86|271
1748711400000|2025-05-31 17:10:00|156.78|155.88|157.09|156.19|157.1|156.2|156.74|155.84|203
1748711700000|2025-05-31 17:15:00|157.1|156.2|157.05|156.15|157.21|156.31|156.86|155.96|266
1748712000000|2025-05-31 17:20:00|157.04|156.14|156.72|155.82|157.1|156.2|156.68|155.78|221
1748712300000|2025-05-31 17:25:00|156.74|155.84|156.85|155.95|156.91|156.01|156.74|155.84|183
1748712600000|2025-05-31 17:30:00|156.89|155.99|156.95|156.05|156.99|156.09|156.61|155.71|203
1748712900000|2025-05-31 17:35:00|156.93|156.03|157.02|156.12|157.09|156.19|156.87|155.97|208
1748713200000|2025-05-31 17:40:00|157.03|156.13|157.09|156.19|157.23|156.33|157.02|156.12|209
1748713500000|2025-05-31 17:45:00|157.07|156.17|156.87|155.97|157.12|156.22|156.75|155.85|140
1748713800000|2025-05-31 17:50:00|156.86|155.96|156.19|155.29|156.92|156.02|156.11|155.21|310
1748714100000|2025-05-31 17:55:00|156.2|155.3|156.15|155.25|156.25|155.35|156.04|155.14|210
1748714400000|2025-05-31 18:00:00|156.14|155.24|156.37|155.47|156.37|155.47|156.06|155.16|206
1748714700000|2025-05-31 18:05:00|156.38|155.48|156.59|155.69|156.63|155.73|156.38|155.48|147
1748715000000|2025-05-31 18:10:00|156.57|155.67|156.68|155.78|156.73|155.83|156.51|155.61|161
1748715300000|2025-05-31 18:15:00|156.71|155.81|156.91|156.01|156.94|156.04|156.55|155.65|199
1748715600000|2025-05-31 18:20:00|156.9|156|156.82|155.92|157.06|156.16|156.77|155.87|196
1748715900000|2025-05-31 18:25:00|156.81|155.91|156.85|155.95|156.87|155.97|156.7|155.8|169
1748716200000|2025-05-31 18:30:00|156.84|155.94|156.92|156.02|157|156.1|156.66|155.76|174
1748716500000|2025-05-31 18:35:00|156.93|156.03|156.83|155.93|157.01|156.11|156.81|155.91|172
1748716800000|2025-05-31 18:40:00|156.84|155.94|156.75|155.85|156.97|156.07|156.7|155.8|148
1748717100000|2025-05-31 18:45:00|156.8|155.9|156.86|155.96|156.96|156.06|156.74|155.84|179
1748717400000|2025-05-31 18:50:00|156.85|155.95|157.03|156.13|157.13|156.23|156.83|155.93|208
1748717700000|2025-05-31 18:55:00|157.02|156.12|156.93|156.03|157.09|156.19|156.88|155.98|151
1748718000000|2025-05-31 19:00:00|156.94|156.04|157.62|156.72|157.73|156.83|156.94|156.04|290
1748718300000|2025-05-31 19:05:00|157.63|156.73|158.05|157.15|158.05|157.15|157.62|156.72|228
1748718600000|2025-05-31 19:10:00|158.04|157.14|157.76|156.86|158.05|157.15|157.71|156.81|272
1748718900000|2025-05-31 19:15:00|157.75|156.85|157.97|157.07|158.05|157.15|157.66|156.76|305
1748719200000|2025-05-31 19:20:00|157.96|157.06|158.02|157.12|158.16|157.26|157.88|156.98|191
1748719500000|2025-05-31 19:25:00|158.01|157.11|158.24|157.34|158.24|157.34|158.01|157.11|161
1748719800000|2025-05-31 19:30:00|158.23|157.33|158.17|157.27|158.34|157.44|158.17|157.27|125
1748720100000|2025-05-31 19:35:00|158.19|157.29|158.15|157.25|158.31|157.41|157.99|157.09|219
1748720400000|2025-05-31 19:40:00|158.16|157.26|158.04|157.14|158.22|157.32|158|157.1|113
1748720700000|2025-05-31 19:45:00|158.03|157.13|158.09|157.19|158.18|157.28|157.97|157.07|106
1748721000000|2025-05-31 19:50:00|158.08|157.18|157.9|157|158.11|157.21|157.77|156.87|126
1748721300000|2025-05-31 19:55:00|157.89|156.99|157.99|157.09|158.08|157.18|157.89|156.99|192
1748721600000|2025-05-31 20:00:00|158|157.1|158.05|157.15|158.15|157.25|157.94|157.04|282
1748721900000|2025-05-31 20:05:00|158.04|157.14|158.09|157.19|158.18|157.28|157.97|157.07|257
1748722200000|2025-05-31 20:10:00|158.08|157.18|157.71|156.81|158.09|157.19|157.64|156.74|215
1748722500000|2025-05-31 20:15:00|157.73|156.83|157.81|156.91|157.87|156.97|157.68|156.78|170
1748722800000|2025-05-31 20:20:00|157.82|156.92|157.87|156.97|158|157.1|157.8|156.9|151
1748723100000|2025-05-31 20:25:00|157.85|156.95|157.82|156.92|157.88|156.98|157.77|156.87|116
1748723400000|2025-05-31 20:30:00|157.83|156.93|157.8|156.9|157.88|156.98|157.76|156.86|98
1748723700000|2025-05-31 20:35:00|157.82|156.92|157.82|156.92|157.85|156.95|157.74|156.84|98
1748724000000|2025-05-31 20:40:00|157.8|156.9|157.84|156.94|157.92|157.02|157.73|156.83|132
1748724300000|2025-05-31 20:45:00|157.85|156.95|157.97|157.07|158|157.1|157.79|156.89|94
1748724600000|2025-05-31 20:50:00|157.96|157.06|157.94|157.04|157.98|157.08|157.79|156.89|158
1748724900000|2025-05-31 20:55:00|157.93|157.03|157.88|156.98|158|157.1|157.82|156.92|112
1748725200000|2025-05-31 21:00:00|157.86|156.96|158.19|157.29|158.47|157.57|157.86|156.96|188
1748725500000|2025-05-31 21:05:00|158.2|157.3|158.29|157.39|158.39|157.49|158.18|157.28|178
1748725800000|2025-05-31 21:10:00|158.3|157.4|157.77|156.87|158.46|157.56|157.76|156.86|205
1748726100000|2025-05-31 21:15:00|157.78|156.88|157.67|156.77|157.87|156.97|157.61|156.71|223
1748726400000|2025-05-31 21:20:00|157.68|156.78|157.89|156.99|157.9|157|157.66|156.76|106
1748726700000|2025-05-31 21:25:00|157.88|156.98|158.08|157.18|158.08|157.18|157.88|156.98|104
1748727000000|2025-05-31 21:30:00|158.15|157.25|158.23|157.33|158.41|157.51|158.09|157.19|170
1748727300000|2025-05-31 21:35:00|158.24|157.34|158.18|157.28|158.38|157.48|158.1|157.2|121
1748727600000|2025-05-31 21:40:00|158.23|157.33|158.18|157.28|158.34|157.44|158.15|157.25|149
1748727900000|2025-05-31 21:45:00|158.19|157.29|158.28|157.38|158.38|157.48|158.18|157.28|86
1748728200000|2025-05-31 21:50:00|158.29|157.39|158.38|157.48|158.39|157.49|158.09|157.19|126
1748728500000|2025-05-31 21:55:00|158.39|157.49|158.3|157.4|158.39|157.49|157.98|157.08|154
1748728800000|2025-05-31 22:00:00|158.31|157.41|157.98|157.08|158.51|157.61|157.9|157|388
1748729100000|2025-05-31 22:05:00|157.96|157.06|158.1|157.2|158.27|157.37|157.72|156.82|243
1748729400000|2025-05-31 22:10:00|158.07|157.17|158.08|157.18|158.17|157.27|157.95|157.05|174
1748729700000|2025-05-31 22:15:00|158.09|157.19|158.13|157.23|158.17|157.27|157.88|156.98|172
1748730000000|2025-05-31 22:20:00|158.14|157.24|158.16|157.26|158.26|157.36|158.07|157.17|145
1748730300000|2025-05-31 22:25:00|158.15|157.25|157.78|156.88|158.16|157.26|157.75|156.85|277
1748730600000|2025-05-31 22:30:00|157.79|156.89|157.67|156.77|157.82|156.92|157.36|156.46|260
1748730900000|2025-05-31 22:35:00|157.66|156.76|157.62|156.72|157.7|156.8|157.6|156.7|144
1748731200000|2025-05-31 22:40:00|157.63|156.73|157.8|156.9|157.82|156.92|157.55|156.65|76
1748731500000|2025-05-31 22:45:00|157.79|156.89|157.61|156.71|157.81|156.91|157.58|156.68|104
1748731800000|2025-05-31 22:50:00|157.6|156.7|157.61|156.71|157.7|156.8|157.57|156.67|89
1748732100000|2025-05-31 22:55:00|157.6|156.7|157.35|156.45|157.6|156.7|157.35|156.45|158
1748732400000|2025-05-31 23:00:00|157.34|156.44|157.01|156.11|157.38|156.48|156.9|156|169
1748732700000|2025-05-31 23:05:00|157.03|156.13|157.55|156.65|157.64|156.74|157|156.1|165
1748733000000|2025-05-31 23:10:00|157.53|156.63|157.76|156.86|157.76|156.86|157.48|156.58|126
1748733300000|2025-05-31 23:15:00|157.77|156.87|157.75|156.85|158.18|157.28|157.51|156.61|245
1748733600000|2025-05-31 23:20:00|157.77|156.87|157.39|156.49|157.93|157.03|157.36|156.46|202
1748733900000|2025-05-31 23:25:00|157.4|156.5|157.34|156.44|157.47|156.57|157.27|156.37|176
1748734200000|2025-05-31 23:30:00|157.38|156.48|157.21|156.31|157.39|156.49|157.07|156.17|110
1748734500000|2025-05-31 23:35:00|157.19|156.29|157.06|156.16|157.27|156.37|156.97|156.07|191
1748734800000|2025-05-31 23:40:00|157.05|156.15|157.03|156.13|157.07|156.17|156.9|156|136
1748735100000|2025-05-31 23:45:00|156.97|156.07|157.19|156.29|157.21|156.31|156.93|156.03|142
1748735400000|2025-05-31 23:50:00|157.18|156.28|157.12|156.22|157.28|156.38|157.04|156.14|186
1748735700000|2025-05-31 23:55:00|157.13|156.23|156.94|156.04|157.15|156.25|156.88|155.98|143
1748736000000|2025-06-01 00:00:00|156.95|156.05|156.83|155.93|157.07|156.17|156.74|155.84|99
1748736300000|2025-06-01 00:05:00|156.86|155.96|157.06|156.16|157.06|156.16|156.85|155.95|154
1748736600000|2025-06-01 00:10:00|157.04|156.14|156.9|156|157.15|156.25|156.76|155.86|293
1748736900000|2025-06-01 00:15:00|156.88|155.98|156.78|155.88|156.96|156.06|156.6|155.7|291
1748737200000|2025-06-01 00:20:00|156.77|155.87|156.62|155.72|156.84|155.94|156.33|155.43|300
1748737500000|2025-06-01 00:25:00|156.58|155.68|156.32|155.42|156.68|155.78|156.32|155.42|322
1748737800000|2025-06-01 00:30:00|156.33|155.43|156.44|155.54|156.53|155.63|156.25|155.35|357
1748738100000|2025-06-01 00:35:00|156.45|155.55|156.64|155.74|156.76|155.86|156.45|155.55|261
1748738400000|2025-06-01 00:40:00|156.65|155.75|156.7|155.8|156.74|155.84|156.56|155.66|214
1748738700000|2025-06-01 00:45:00|156.71|155.81|156.73|155.83|156.86|155.96|156.65|155.75|258
1748739000000|2025-06-01 00:50:00|156.75|155.85|156.39|155.49|156.76|155.86|156.39|155.49|190
1748739300000|2025-06-01 00:55:00|156.4|155.5|156.71|155.81|156.72|155.82|156.39|155.49|128
1748739600000|2025-06-01 01:00:00|156.72|155.82|156.44|155.54|156.73|155.83|156.41|155.51|214
1748739900000|2025-06-01 01:05:00|156.46|155.56|156.18|155.28|156.52|155.62|156.12|155.22|172
1748740200000|2025-06-01 01:10:00|156.17|155.27|156.91|156.01|156.92|156.02|156.15|155.25|245
1748740500000|2025-06-01 01:15:00|156.93|156.03|156.54|155.64|157.22|156.32|156.52|155.62|352
1748740800000|2025-06-01 01:20:00|156.53|155.63|156.27|155.37|156.62|155.72|156.24|155.34|288
1748741100000|2025-06-01 01:25:00|156.26|155.36|156.53|155.63|156.69|155.79|156.26|155.36|250
1748741400000|2025-06-01 01:30:00|156.56|155.66|156.18|155.28|156.62|155.72|156.18|155.28|281
1748741700000|2025-06-01 01:35:00|156.17|155.27|155.97|155.07|156.17|155.27|155.93|155.03|343
1748742000000|2025-06-01 01:40:00|155.96|155.06|155.88|154.98|156.02|155.12|155.79|154.89|314
1748742300000|2025-06-01 01:45:00|155.85|154.95|156.05|155.15|156.18|155.28|155.85|154.95|260
1748742600000|2025-06-01 01:50:00|156.03|155.13|155.29|154.39|156.07|155.17|155.19|154.29|329
1748742900000|2025-06-01 01:55:00|155.26|154.36|155.65|154.75|155.67|154.77|155.24|154.34|449
1748743200000|2025-06-01 02:00:00|155.67|154.77|155.27|154.37|155.67|154.77|155.2|154.3|452
1748743500000|2025-06-01 02:05:00|155.25|154.35|154.8|153.9|155.45|154.55|154.8|153.9|418
1748743800000|2025-06-01 02:10:00|154.81|153.91|154.86|153.96|155.28|154.38|154.76|153.86|463
1748744100000|2025-06-01 02:15:00|154.88|153.98|155.11|154.21|155.31|154.41|154.88|153.98|395
1748744400000|2025-06-01 02:20:00|155.13|154.23|154.96|154.06|155.31|154.41|154.96|154.06|169
1748744700000|2025-06-01 02:25:00|154.98|154.08|155.42|154.52|155.54|154.64|154.96|154.06|252
1748745000000|2025-06-01 02:30:00|155.44|154.54|155.52|154.62|155.75|154.85|155.42|154.52|272
1748745300000|2025-06-01 02:35:00|155.54|154.64|155.65|154.75|155.7|154.8|155.48|154.58|211
1748745600000|2025-06-01 02:40:00|155.67|154.77|155.53|154.63|155.79|154.89|155.51|154.61|125
1748745900000|2025-06-01 02:45:00|155.51|154.61|155.72|154.82|155.8|154.9|155.24|154.34|259
1748746200000|2025-06-01 02:50:00|155.74|154.84|155.36|154.46|155.74|154.84|155.31|154.41|228
1748746500000|2025-06-01 02:55:00|155.38|154.48|155.29|154.39|155.41|154.51|155.22|154.32|216
1748746800000|2025-06-01 03:00:00|155.32|154.42|155.04|154.14|155.41|154.51|155.02|154.12|260
1748747100000|2025-06-01 03:05:00|155.03|154.13|154.47|153.57|155.15|154.25|154.43|153.53|216
1748747400000|2025-06-01 03:10:00|154.5|153.6|154.64|153.74|154.78|153.88|154.48|153.58|216
1748747700000|2025-06-01 03:15:00|154.6|153.7|154.56|153.66|154.82|153.92|154.47|153.57|250
1748748000000|2025-06-01 03:20:00|154.6|153.7|153.96|153.06|154.78|153.88|153.9|153|281
1748748300000|2025-06-01 03:25:00|153.98|153.08|154.23|153.33|154.3|153.4|153.98|153.08|363
1748748600000|2025-06-01 03:30:00|154.25|153.35|154.53|153.63|154.57|153.67|154.19|153.29|301
1748748900000|2025-06-01 03:35:00|154.56|153.66|154.64|153.74|154.77|153.87|154.48|153.58|175
1748749200000|2025-06-01 03:40:00|154.65|153.75|154.65|153.75|154.77|153.87|154.6|153.7|192
1748749500000|2025-06-01 03:45:00|154.64|153.74|155.16|154.26|155.17|154.27|154.64|153.74|283
1748749800000|2025-06-01 03:50:00|155.17|154.27|155.24|154.34|155.3|154.4|155.02|154.12|247
1748750100000|2025-06-01 03:55:00|155.28|154.38|155.21|154.31|155.28|154.38|155.13|154.23|147
1748750400000|2025-06-01 04:00:00|155.27|154.37|155.23|154.33|155.4|154.5|155.13|154.23|275
1748750700000|2025-06-01 04:05:00|155.21|154.31|155.09|154.19|155.29|154.39|155.05|154.15|182
1748751000000|2025-06-01 04:10:00|155.1|154.2|155.46|154.56|155.59|154.69|155.04|154.14|139
1748751300000|2025-06-01 04:15:00|155.45|154.55|155.68|154.78|155.77|154.87|155.45|154.55|226
1748751600000|2025-06-01 04:20:00|155.69|154.79|155.64|154.74|155.76|154.86|155.58|154.68|158
1748751900000|2025-06-01 04:25:00|155.63|154.73|155.75|154.85|155.76|154.86|155.63|154.73|140
1748752200000|2025-06-01 04:30:00|155.76|154.86|156.01|155.11|156.22|155.32|155.75|154.85|305
1748752500000|2025-06-01 04:35:00|156.02|155.12|156.07|155.17|156.12|155.22|155.86|154.96|224
1748752800000|2025-06-01 04:40:00|156.08|155.18|156.2|155.3|156.23|155.33|156.07|155.17|200
1748753100000|2025-06-01 04:45:00|156.19|155.29|156.08|155.18|156.41|155.51|156|155.1|258
1748753400000|2025-06-01 04:50:00|156.07|155.17|156.13|155.23|156.25|155.35|156.05|155.15|267
1748753700000|2025-06-01 04:55:00|156.15|155.25|155.97|155.07|156.16|155.26|155.96|155.06|142
1748754000000|2025-06-01 05:00:00|155.96|155.06|156.1|155.2|156.35|155.45|155.94|155.04|225
1748754300000|2025-06-01 05:05:00|156.09|155.19|156.07|155.17|156.23|155.33|155.96|155.06|258
1748754600000|2025-06-01 05:10:00|156.06|155.16|156.27|155.37|156.28|155.38|155.99|155.09|182
1748754900000|2025-06-01 05:15:00|156.28|155.38|156.24|155.34|156.37|155.47|156.21|155.31|181
1748755200000|2025-06-01 05:20:00|156.26|155.36|155.95|155.05|156.33|155.43|155.92|155.02|222
1748755500000|2025-06-01 05:25:00|155.98|155.08|156.03|155.13|156.1|155.2|155.94|155.04|182
1748755800000|2025-06-01 05:30:00|156.07|155.17|156.08|155.18|156.15|155.25|155.92|155.02|168
1748756100000|2025-06-01 05:35:00|156.09|155.19|156.2|155.3|156.37|155.47|156.09|155.19|166
1748756400000|2025-06-01 05:40:00|156.21|155.31|155.92|155.02|156.29|155.39|155.91|155.01|220
1748756700000|2025-06-01 05:45:00|155.91|155.01|155.68|154.78|155.91|155.01|155.64|154.74|168
1748757000000|2025-06-01 05:50:00|155.69|154.79|155.93|155.03|155.94|155.04|155.67|154.77|164
1748757300000|2025-06-01 05:55:00|155.94|155.04|155.86|154.96|155.95|155.05|155.83|154.93|97
1748757600000|2025-06-01 06:00:00|155.85|154.95|155.64|154.74|155.9|155|155.64|154.74|168
1748757900000|2025-06-01 06:05:00|155.61|154.71|155.55|154.65|155.64|154.74|155.42|154.52|192
1748758200000|2025-06-01 06:10:00|155.56|154.66|155.55|154.65|155.6|154.7|155.53|154.63|111
1748758500000|2025-06-01 06:15:00|155.54|154.64|155.41|154.51|155.57|154.67|155.4|154.5|202
1748758800000|2025-06-01 06:20:00|155.4|154.5|155.23|154.33|155.4|154.5|155.18|154.28|233
1748759100000|2025-06-01 06:25:00|155.24|154.34|155.48|154.58|155.58|154.68|155.24|154.34|184
1748759400000|2025-06-01 06:30:00|155.47|154.57|155.81|154.91|155.85|154.95|155.47|154.57|175
1748759700000|2025-06-01 06:35:00|155.82|154.92|155.67|154.77|155.94|155.04|155.65|154.75|197
1748760000000|2025-06-01 06:40:00|155.65|154.75|155.56|154.66|155.85|154.95|155.56|154.66|206
1748760300000|2025-06-01 06:45:00|155.55|154.65|155.54|154.64|155.71|154.81|155.34|154.44|256
1748760600000|2025-06-01 06:50:00|155.52|154.62|155.46|154.56|155.58|154.68|155.45|154.55|220
1748760900000|2025-06-01 06:55:00|155.45|154.55|155.32|154.42|155.52|154.62|155.31|154.41|200
1748761200000|2025-06-01 07:00:00|155.31|154.41|155.03|154.13|155.32|154.42|154.99|154.09|159
1748761500000|2025-06-01 07:05:00|155.01|154.11|154.94|154.04|155.04|154.14|154.8|153.9|149
1748761800000|2025-06-01 07:10:00|154.95|154.05|155.23|154.33|155.3|154.4|154.91|154.01|270
1748762100000|2025-06-01 07:15:00|155.22|154.32|155.08|154.18|155.43|154.53|155.06|154.16|276
1748762400000|2025-06-01 07:20:00|155.1|154.2|155.06|154.16|155.24|154.34|154.89|153.99|239
1748762700000|2025-06-01 07:25:00|155.07|154.17|155.17|154.27|155.2|154.3|155.07|154.17|141
1748763000000|2025-06-01 07:30:00|155.18|154.28|154.99|154.09|155.19|154.29|154.91|154.01|177
1748763300000|2025-06-01 07:35:00|154.98|154.08|154.77|153.87|154.99|154.09|154.72|153.82|208
1748763600000|2025-06-01 07:40:00|154.79|153.89|154.93|154.03|154.93|154.03|154.74|153.84|185
1748763900000|2025-06-01 07:45:00|154.92|154.02|154.83|153.93|155.01|154.11|154.63|153.73|210
1748764200000|2025-06-01 07:50:00|154.84|153.94|154.97|154.07|155.01|154.11|154.73|153.83|272
1748764500000|2025-06-01 07:55:00|154.96|154.06|154.94|154.04|155|154.1|154.78|153.88|132
1748764800000|2025-06-01 08:00:00|154.93|154.03|154.68|153.78|155.12|154.22|154.64|153.74|288
1748765100000|2025-06-01 08:05:00|154.67|153.77|154.54|153.64|154.83|153.93|154.48|153.58|237
1748765400000|2025-06-01 08:10:00|154.55|153.65|154.5|153.6|154.74|153.84|154.45|153.55|235
1748765700000|2025-06-01 08:15:00|154.53|153.63|154.45|153.55|154.58|153.68|154.35|153.45|256
1748766000000|2025-06-01 08:20:00|154.44|153.54|154.15|153.25|154.55|153.65|154.15|153.25|110
1748766300000|2025-06-01 08:25:00|154.14|153.24|154.02|153.12|154.18|153.28|153.89|152.99|175
1748766600000|2025-06-01 08:30:00|154.01|153.11|154.36|153.46|154.38|153.48|153.91|153.01|163
1748766900000|2025-06-01 08:35:00|154.35|153.45|153.75|152.85|154.35|153.45|153.66|152.76|164
1748767200000|2025-06-01 08:40:00|153.79|152.89|153.96|153.06|153.96|153.06|153.72|152.82|123
1748767500000|2025-06-01 08:45:00|153.97|153.07|153.83|152.93|154|153.1|153.73|152.83|126
1748767800000|2025-06-01 08:50:00|153.82|152.92|153.57|152.67|154.04|153.14|153.54|152.64|126
1748768100000|2025-06-01 08:55:00|153.59|152.69|153.84|152.94|153.84|152.94|153.43|152.53|120
1748768400000|2025-06-01 09:00:00|153.83|152.93|153.53|152.63|154.25|153.35|153.52|152.62|192
1748768700000|2025-06-01 09:05:00|153.52|152.62|153.06|152.16|153.61|152.71|152.98|152.08|201
1748769000000|2025-06-01 09:10:00|153.07|152.17|153.27|152.37|153.3|152.4|153.03|152.13|143
1748769300000|2025-06-01 09:15:00|153.25|152.35|152.75|151.85|153.37|152.47|152.73|151.83|157
1748769600000|2025-06-01 09:20:00|152.76|151.86|152.84|151.94|152.96|152.06|152.32|151.42|556
1748769900000|2025-06-01 09:25:00|152.83|151.93|152.35|151.45|152.83|151.93|152.17|151.27|433
1748770200000|2025-06-01 09:30:00|152.36|151.46|151.78|150.88|152.36|151.46|151.68|150.78|588
1748770500000|2025-06-01 09:35:00|151.84|150.94|152.01|151.11|152.29|151.39|151.82|150.92|577
1748770800000|2025-06-01 09:40:00|152.04|151.14|151.89|150.99|152.05|151.15|151.69|150.79|463
1748771100000|2025-06-01 09:45:00|151.88|150.98|152.01|151.11|152.36|151.46|151.32|150.42|407
1748771400000|2025-06-01 09:50:00|152.02|151.12|151.55|150.65|152.17|151.27|151.47|150.57|256
1748771700000|2025-06-01 09:55:00|151.56|150.66|152|151.1|152|151.1|151.5|150.6|185
1748772000000|2025-06-01 10:00:00|151.99|151.09|151.8|150.9|152.31|151.41|151.8|150.9|212
1748772300000|2025-06-01 10:05:00|151.82|150.92|151.55|150.65|151.93|151.03|151.47|150.57|202
1748772600000|2025-06-01 10:10:00|151.54|150.64|152.05|151.15|152.05|151.15|151.5|150.6|118
1748772900000|2025-06-01 10:15:00|152.04|151.14|151.88|150.98|152.14|151.24|151.74|150.84|170
1748773200000|2025-06-01 10:20:00|151.87|150.97|151.79|150.89|152.18|151.28|151.66|150.76|134
1748773500000|2025-06-01 10:25:00|151.8|150.9|151.91|151.01|152.03|151.13|151.8|150.9|110
1748773800000|2025-06-01 10:30:00|151.9|151|151.49|150.59|151.96|151.06|151.47|150.57|166
1748774100000|2025-06-01 10:35:00|151.51|150.61|151.22|150.32|151.66|150.76|151.14|150.24|205
1748774400000|2025-06-01 10:40:00|151.23|150.33|151.45|150.55|151.52|150.62|151.12|150.22|194
1748774700000|2025-06-01 10:45:00|151.42|150.52|151.42|150.52|151.68|150.78|151.34|150.44|141
1748775000000|2025-06-01 10:50:00|151.44|150.54|151.73|150.83|151.84|150.94|151.44|150.54|155
1748775300000|2025-06-01 10:55:00|151.74|150.84|152.1|151.2|152.2|151.3|151.74|150.84|108
1748775600000|2025-06-01 11:00:00|152.09|151.19|152.07|151.17|152.17|151.27|151.87|150.97|129
1748775900000|2025-06-01 11:05:00|152.06|151.16|152.01|151.11|152.36|151.46|151.98|151.08|156
1748776200000|2025-06-01 11:10:00|152|151.1|152.12|151.22|152.24|151.34|151.88|150.98|77
1748776500000|2025-06-01 11:15:00|152.15|151.25|152.62|151.72|152.62|151.72|152.15|151.25|83
1748776800000|2025-06-01 11:20:00|152.64|151.74|152.57|151.67|152.71|151.81|152.36|151.46|123
1748777100000|2025-06-01 11:25:00|152.56|151.66|152.51|151.61|152.61|151.71|152.43|151.53|63
1748777400000|2025-06-01 11:30:00|152.49|151.59|152.37|151.47|152.5|151.6|152.21|151.31|123
1748777700000|2025-06-01 11:35:00|152.36|151.46|152.36|151.46|152.62|151.72|152.13|151.23|142
1748778000000|2025-06-01 11:40:00|152.35|151.45|152.71|151.81|152.71|151.81|152.35|151.45|69
1748778300000|2025-06-01 11:45:00|152.7|151.8|152.68|151.78|152.8|151.9|152.64|151.74|65
1748778600000|2025-06-01 11:50:00|152.73|151.83|152.6|151.7|152.73|151.83|152.57|151.67|83
1748778900000|2025-06-01 11:55:00|152.61|151.71|152.54|151.64|152.65|151.75|152.45|151.55|83
1748779200000|2025-06-01 12:00:00|152.55|151.65|152.3|151.4|152.6|151.7|152.25|151.35|112
1748779500000|2025-06-01 12:05:00|152.29|151.39|152.13|151.23|152.29|151.39|152.05|151.15|74
1748779800000|2025-06-01 12:10:00|152.18|151.28|152.75|151.85|152.8|151.9|152.17|151.27|109
1748780100000|2025-06-01 12:15:00|152.76|151.86|152.64|151.74|152.79|151.89|152.62|151.72|108
1748780400000|2025-06-01 12:20:00|152.65|151.75|152.16|151.26|152.78|151.88|152.11|151.21|102
1748780700000|2025-06-01 12:25:00|152.18|151.28|152.23|151.33|152.33|151.43|152.08|151.18|96
1748781000000|2025-06-01 12:30:00|152.24|151.34|151.53|150.63|152.26|151.36|151.46|150.56|125
1748781300000|2025-06-01 12:35:00|151.54|150.64|151.57|150.67|151.58|150.68|151.19|150.29|235
1748781600000|2025-06-01 12:40:00|151.56|150.66|151.49|150.59|151.73|150.83|151.43|150.53|133
1748781900000|2025-06-01 12:45:00|151.48|150.58|151.24|150.34|151.58|150.68|151.16|150.26|187
1748782200000|2025-06-01 12:50:00|151.25|150.35|151.44|150.54|151.72|150.82|151.23|150.33|139
1748782500000|2025-06-01 12:55:00|151.46|150.56|151.56|150.66|151.65|150.75|151.45|150.55|103
1748782800000|2025-06-01 13:00:00|151.55|150.65|151.59|150.69|151.67|150.77|151.5|150.6|163
1748783100000|2025-06-01 13:05:00|151.58|150.68|151.98|151.08|152|151.1|151.54|150.64|108
1748783400000|2025-06-01 13:10:00|152.02|151.12|152.2|151.3|152.22|151.32|151.98|151.08|105
1748783700000|2025-06-01 13:15:00|152.19|151.29|152.5|151.6|152.56|151.66|152|151.1|195
1748784000000|2025-06-01 13:20:00|152.51|151.61|152.42|151.52|152.6|151.7|152.31|151.41|184
1748784300000|2025-06-01 13:25:00|152.41|151.51|152.17|151.27|152.49|151.59|152.15|151.25|103
1748784600000|2025-06-01 13:30:00|152.18|151.28|152.52|151.62|152.56|151.66|152.14|151.24|243
1748784900000|2025-06-01 13:35:00|152.51|151.61|152.47|151.57|152.59|151.69|152.34|151.44|289
1748785200000|2025-06-01 13:40:00|152.45|151.55|152.65|151.75|152.7|151.8|152.45|151.55|151
1748785500000|2025-06-01 13:45:00|152.68|151.78|152.5|151.6|152.77|151.87|152.49|151.59|240
1748785800000|2025-06-01 13:50:00|152.49|151.59|152.5|151.6|152.63|151.73|152.46|151.56|196
1748786100000|2025-06-01 13:55:00|152.51|151.61|152.49|151.59|152.57|151.67|152.4|151.5|128
1748786400000|2025-06-01 14:00:00|152.51|151.61|153|152.1|153|152.1|152.49|151.59|240
1748786700000|2025-06-01 14:05:00|152.99|152.09|153.3|152.4|153.36|152.46|152.87|151.97|413
1748787000000|2025-06-01 14:10:00|153.32|152.42|153.16|152.26|153.69|152.79|153.12|152.22|314
1748787300000|2025-06-01 14:15:00|153.17|152.27|153.71|152.81|153.71|152.81|153.17|152.27|435
1748787600000|2025-06-01 14:20:00|153.74|152.84|153.81|152.91|153.91|153.01|153.6|152.7|306
1748787900000|2025-06-01 14:25:00|153.85|152.95|154.14|153.24|154.29|153.39|153.85|152.95|383
1748788200000|2025-06-01 14:30:00|154.15|153.25|153.96|153.06|154.31|153.41|153.93|153.03|486
1748788500000|2025-06-01 14:35:00|153.97|153.07|154.16|153.26|154.31|153.41|153.83|152.93|473
1748788800000|2025-06-01 14:40:00|154.17|153.27|154.11|153.21|154.22|153.32|153.84|152.94|339
1748789100000|2025-06-01 14:45:00|154.13|153.23|153.87|152.97|154.4|153.5|153.86|152.96|498
1748789400000|2025-06-01 14:50:00|153.86|152.96|153.87|152.97|153.93|153.03|153.64|152.74|383
1748789700000|2025-06-01 14:55:00|153.85|152.95|153.75|152.85|153.88|152.98|153.69|152.79|285
1748790000000|2025-06-01 15:00:00|153.76|152.86|153.87|152.97|153.98|153.08|153.7|152.8|403
1748790300000|2025-06-01 15:05:00|153.86|152.96|153.69|152.79|153.9|153|153.5|152.6|385
1748790600000|2025-06-01 15:10:00|153.68|152.78|153.54|152.64|153.76|152.86|153.5|152.6|265
1748790900000|2025-06-01 15:15:00|153.55|152.65|154.2|153.3|154.36|153.46|153.54|152.64|391
1748791200000|2025-06-01 15:20:00|154.18|153.28|154.39|153.49|154.49|153.59|154.18|153.28|272
1748791500000|2025-06-01 15:25:00|154.38|153.48|154.84|153.94|154.88|153.98|154.3|153.4|365
1748791800000|2025-06-01 15:30:00|154.85|153.95|154.99|154.09|155.05|154.15|154.73|153.83|457
1748792100000|2025-06-01 15:35:00|154.98|154.08|154.69|153.79|155.07|154.17|154.58|153.68|420
1748792400000|2025-06-01 15:40:00|154.67|153.77|154.83|153.93|154.87|153.97|154.6|153.7|345
1748792700000|2025-06-01 15:45:00|154.82|153.92|154.54|153.64|154.96|154.06|154.39|153.49|372
1748793000000|2025-06-01 15:50:00|154.55|153.65|154.48|153.58|154.76|153.86|154.45|153.55|327
1748793300000|2025-06-01 15:55:00|154.47|153.57|154.66|153.76|154.73|153.83|154.46|153.56|223
1748793600000|2025-06-01 16:00:00|154.65|153.75|154.66|153.76|154.76|153.86|154.56|153.66|394
1748793900000|2025-06-01 16:05:00|154.67|153.77|155.61|154.71|155.62|154.72|154.67|153.77|600
1748794200000|2025-06-01 16:10:00|155.62|154.72|156.01|155.11|156.33|155.43|155.49|154.59|735
1748794500000|2025-06-01 16:15:00|156|155.1|155.81|154.91|156.19|155.29|155.52|154.62|596
1748794800000|2025-06-01 16:20:00|155.82|154.92|156.26|155.36|156.33|155.43|155.6|154.7|552
1748795100000|2025-06-01 16:25:00|156.28|155.38|156.13|155.23|156.5|155.6|156.07|155.17|424
1748795400000|2025-06-01 16:30:00|156.16|155.26|155.88|154.98|156.25|155.35|155.77|154.87|443
1748795700000|2025-06-01 16:35:00|155.89|154.99|156.6|155.7|156.87|155.97|155.84|154.94|462
1748796000000|2025-06-01 16:40:00|156.61|155.71|157.05|156.15|157.18|156.28|156.55|155.65|429
1748796300000|2025-06-01 16:45:00|157.06|156.16|156.86|155.96|157.18|156.28|156.65|155.75|390
1748796600000|2025-06-01 16:50:00|156.84|155.94|156.82|155.92|157.07|156.17|156.73|155.83|287
1748796900000|2025-06-01 16:55:00|156.84|155.94|156.38|155.48|156.9|156|156.31|155.41|246
1748797200000|2025-06-01 17:00:00|156.41|155.51|156.58|155.68|156.59|155.69|156.15|155.25|344
1748797500000|2025-06-01 17:05:00|156.59|155.69|156.45|155.55|156.68|155.78|156.09|155.19|362
1748797800000|2025-06-01 17:10:00|156.42|155.52|156.21|155.31|156.45|155.55|156.21|155.31|143
1748798100000|2025-06-01 17:15:00|156.24|155.34|156.47|155.57|156.6|155.7|156.15|155.25|253
1748798400000|2025-06-01 17:20:00|156.48|155.58|156.56|155.66|156.63|155.73|156.42|155.52|261
1748798700000|2025-06-01 17:25:00|156.58|155.68|156.69|155.79|156.75|155.85|156.55|155.65|207
1748799000000|2025-06-01 17:30:00|156.71|155.81|157.12|156.22|157.18|156.28|156.67|155.77|300
1748799300000|2025-06-01 17:35:00|157.13|156.23|156.99|156.09|157.2|156.3|156.91|156.01|242
1748799600000|2025-06-01 17:40:00|156.97|156.07|156.75|155.85|156.99|156.09|156.66|155.76|229
1748799900000|2025-06-01 17:45:00|156.74|155.84|156.98|156.08|157|156.1|156.6|155.7|231
1748800200000|2025-06-01 17:50:00|157|156.1|156.96|156.06|157.11|156.21|156.78|155.88|247
1748800500000|2025-06-01 17:55:00|156.95|156.05|156.82|155.92|156.99|156.09|156.68|155.78|237
1748800800000|2025-06-01 18:00:00|156.83|155.93|156.51|155.61|156.86|155.96|156.23|155.33|431
1748801100000|2025-06-01 18:05:00|156.5|155.6|156.29|155.39|156.55|155.65|156.28|155.38|343
1748801400000|2025-06-01 18:10:00|156.31|155.41|156.33|155.43|156.41|155.51|156.23|155.33|276
1748801700000|2025-06-01 18:15:00|156.34|155.44|156.26|155.36|156.39|155.49|156.12|155.22|256
1748802000000|2025-06-01 18:20:00|156.28|155.38|155.9|155|156.28|155.38|155.76|154.86|377
1748802300000|2025-06-01 18:25:00|155.92|155.02|155.4|154.5|156.06|155.16|155.3|154.4|389
1748802600000|2025-06-01 18:30:00|155.39|154.49|155.05|154.15|155.42|154.52|155.01|154.11|423
1748802900000|2025-06-01 18:35:00|155.06|154.16|154.38|153.48|155.15|154.25|154.18|153.28|473
1748803200000|2025-06-01 18:40:00|154.37|153.47|153.98|153.08|154.49|153.59|153.94|153.04|376
1748803500000|2025-06-01 18:45:00|153.99|153.09|154.44|153.54|154.48|153.58|153.94|153.04|310
1748803800000|2025-06-01 18:50:00|154.45|153.55|154.43|153.53|154.5|153.6|154.06|153.16|372
1748804100000|2025-06-01 18:55:00|154.44|153.54|155.19|154.29|155.2|154.3|154.44|153.54|428
1748804400000|2025-06-01 19:00:00|155.2|154.3|155.49|154.59|155.81|154.91|155.18|154.28|484
1748804700000|2025-06-01 19:05:00|155.48|154.58|155.23|154.33|155.57|154.67|155.23|154.33|376
1748805000000|2025-06-01 19:10:00|155.25|154.35|155.22|154.32|155.32|154.42|155|154.1|272
1748805300000|2025-06-01 19:15:00|155.2|154.3|155.45|154.55|155.46|154.56|155.16|154.26|245
1748805600000|2025-06-01 19:20:00|155.46|154.56|155.62|154.72|155.76|154.86|155.32|154.42|265
1748805900000|2025-06-01 19:25:00|155.61|154.71|155.75|154.85|155.79|154.89|155.46|154.56|221
1748806200000|2025-06-01 19:30:00|155.78|154.88|156.64|154.24|156.74|154.92|155.75|154.11|193
1748806500000|2025-06-01 19:35:00|156.65|154.25|156.51|154.11|156.65|154.25|156.3|153.9|243
1748806800000|2025-06-01 19:40:00|156.52|154.12|156.82|154.42|156.86|154.46|156.49|154.09|187
1748807100000|2025-06-01 19:45:00|156.81|154.41|157.13|154.73|157.15|154.75|156.8|154.4|139
1748807400000|2025-06-01 19:50:00|157.12|154.72|157.08|154.68|157.15|154.75|156.94|154.54|180
1748807700000|2025-06-01 19:55:00|157.07|154.67|157.12|154.72|157.16|154.76|157.02|154.62|99
1748808000000|2025-06-01 20:00:00|157.13|154.73|157.07|154.67|157.16|154.76|156.84|154.44|246
1748808300000|2025-06-01 20:05:00|157.09|154.69|156.51|154.11|157.09|154.69|156.45|154.05|277
1748808600000|2025-06-01 20:10:00|156.49|154.09|156.66|154.26|156.67|154.27|156.4|154|187
1748808900000|2025-06-01 20:15:00|156.65|154.25|156.95|154.55|156.96|154.56|156.61|154.21|285
1748809200000|2025-06-01 20:20:00|156.96|154.56|157.07|154.67|157.09|154.69|156.81|154.41|196
1748809500000|2025-06-01 20:25:00|157.08|154.68|156.99|154.59|157.13|154.73|156.96|154.56|164
1748809800000|2025-06-01 20:30:00|157|154.6|157.03|154.63|157.13|154.73|156.88|154.48|149
1748810100000|2025-06-01 20:35:00|157.04|154.64|157.24|154.84|157.35|154.95|157.02|154.62|185
1748810400000|2025-06-01 20:40:00|157.25|154.85|157.41|155.01|157.44|155.04|157.24|154.84|102
1748810700000|2025-06-01 20:45:00|157.4|155|157.23|154.83|157.4|155|157.16|154.76|105
1748811000000|2025-06-01 20:50:00|157.21|154.81|157.15|154.75|157.22|154.82|156.73|154.33|206
1748811300000|2025-06-01 20:55:00|157.13|154.73|156.92|154.52|157.15|154.75|156.85|154.45|186
1748811600000|2025-06-01 21:00:00|156.91|154.51|156.45|155.55|156.95|155.61|156.07|154.47|212
1748811900000|2025-06-01 21:05:00|156.44|155.54|156.72|155.82|156.82|155.92|156.31|155.41|165
1748812200000|2025-06-01 21:10:00|156.73|155.83|156.94|156.04|156.99|156.09|156.63|155.73|158
1748812500000|2025-06-01 21:15:00|156.93|156.03|156.99|156.09|157.02|156.12|156.88|155.98|162
1748812800000|2025-06-01 21:20:00|156.98|156.08|157.13|156.23|157.17|156.27|156.97|156.07|64
1748813100000|2025-06-01 21:25:00|157.09|156.19|156.78|155.88|157.13|156.23|156.71|155.81|113
1748813400000|2025-06-01 21:30:00|156.77|155.87|157.32|156.42|157.66|156.76|156.77|155.87|224
1748813700000|2025-06-01 21:35:00|157.34|156.44|157.33|156.43|157.56|156.66|157.28|156.38|235
1748814000000|2025-06-01 21:40:00|157.35|156.45|157.13|156.23|157.35|156.45|157.06|156.16|190
1748814300000|2025-06-01 21:45:00|157.14|156.24|157.24|156.34|157.32|156.42|157.14|156.24|110
1748814600000|2025-06-01 21:50:00|157.25|156.35|157.36|156.46|157.36|156.46|157.24|156.34|74
1748814900000|2025-06-01 21:55:00|157.38|156.48|157.39|156.49|157.45|156.55|157.21|156.31|90
1748815200000|2025-06-01 22:00:00|157.38|156.48|157.74|156.84|157.76|156.86|157.38|156.48|295
1748815500000|2025-06-01 22:05:00|157.75|156.85|157.7|156.8|157.76|156.86|157.27|156.37|328
1748815800000|2025-06-01 22:10:00|157.68|156.78|157.85|156.95|157.91|157.01|157.65|156.75|178
1748816100000|2025-06-01 22:15:00|157.84|156.94|157.45|156.55|157.9|157|157.32|156.42|327
1748816400000|2025-06-01 22:20:00|157.46|156.56|157.43|156.53|157.66|156.76|157.32|156.42|292
1748816700000|2025-06-01 22:25:00|157.41|156.51|157.27|156.37|157.45|156.55|157.16|156.26|274
1748817000000|2025-06-01 22:30:00|157.28|156.38|157.06|156.16|157.39|156.49|156.99|156.09|186
1748817300000|2025-06-01 22:35:00|157.07|156.17|157|156.1|157.25|156.35|156.98|156.08|174
1748817600000|2025-06-01 22:40:00|157.01|156.11|157|156.1|157.07|156.17|156.98|156.08|83
1748817900000|2025-06-01 22:45:00|157.02|156.12|156.94|156.04|157.17|156.27|156.86|155.96|174
1748818200000|2025-06-01 22:50:00|156.92|156.02|157.39|156.49|157.43|156.53|156.92|156.02|119
1748818500000|2025-06-01 22:55:00|157.38|156.48|157.69|156.79|157.7|156.8|157.3|156.4|73
1748818800000|2025-06-01 23:00:00|157.68|156.78|158.2|157.3|158.24|157.34|157.68|156.78|140
1748819100000|2025-06-01 23:05:00|158.19|157.29|158.18|157.28|158.34|157.44|158.01|157.11|206
1748819400000|2025-06-01 23:10:00|158.21|157.31|158.23|157.33|158.33|157.43|158.09|157.19|135
1748819700000|2025-06-01 23:15:00|158.24|157.34|158.09|157.19|158.31|157.41|157.96|157.06|211
1748820000000|2025-06-01 23:20:00|158.08|157.18|157.69|156.79|158.1|157.2|157.69|156.79|239
1748820300000|2025-06-01 23:25:00|157.7|156.8|157.57|156.67|157.74|156.84|157.57|156.67|165
1748820600000|2025-06-01 23:30:00|157.54|156.64|157.85|156.95|157.95|157.05|157.47|156.57|198
1748820900000|2025-06-01 23:35:00|157.84|156.94|157.99|157.09|158.26|157.36|157.84|156.94|238
1748821200000|2025-06-01 23:40:00|157.98|157.08|157.98|157.08|158.13|157.23|157.89|156.99|205
1748821500000|2025-06-01 23:45:00|157.99|157.09|158.19|157.29|158.27|157.37|157.99|157.09|261
1748821800000|2025-06-01 23:50:00|158.18|157.28|158.13|157.23|158.2|157.3|158.04|157.14|196
1748822100000|2025-06-01 23:55:00|158.12|157.22|158.17|157.27|158.27|157.37|158.12|157.22|162
1748822400000|2025-06-02 00:00:00|158.15|157.25|158.02|157.12|158.24|157.34|157.84|156.94|153
1748822700000|2025-06-02 00:05:00|158.03|157.13|157.99|157.09|158.08|157.18|157.78|156.88|229
1748823000000|2025-06-02 00:10:00|158.01|157.11|158|157.1|158.22|157.32|157.89|156.99|272
1748823300000|2025-06-02 00:15:00|158.01|157.11|158.1|157.2|158.69|157.79|157.95|157.05|359
1748823600000|2025-06-02 00:20:00|158.15|157.25|158|157.1|158.27|157.37|157.73|156.83|418
1748823900000|2025-06-02 00:25:00|158.01|157.11|157.78|156.88|158.03|157.13|157.77|156.87|306
1748824200000|2025-06-02 00:30:00|157.79|156.89|157.97|157.07|158.21|157.31|157.73|156.83|315
1748824500000|2025-06-02 00:35:00|157.96|157.06|158.21|157.31|158.23|157.33|157.88|156.98|337
1748824800000|2025-06-02 00:40:00|158.22|157.32|158.34|157.44|158.44|157.54|158.03|157.13|278
1748825100000|2025-06-02 00:45:00|158.35|157.45|158.16|157.26|158.36|157.46|157.95|157.05|274
1748825400000|2025-06-02 00:50:00|158.17|157.27|158.23|157.33|158.46|157.56|158.15|157.25|249
1748825700000|2025-06-02 00:55:00|158.22|157.32|158.3|157.4|158.41|157.51|158.18|157.28|170
1748826000000|2025-06-02 01:00:00|158.29|157.39|158.58|157.68|158.67|157.77|158.29|157.39|270
1748826300000|2025-06-02 01:05:00|158.59|157.69|159.09|158.19|159.18|158.28|158.41|157.51|341
1748826600000|2025-06-02 01:10:00|159.08|158.18|159.34|158.44|159.35|158.45|159.08|158.18|142
1748826900000|2025-06-02 01:15:00|159.31|158.41|158.98|158.08|159.35|158.45|158.85|157.95|228
1748827200000|2025-06-02 01:20:00|158.96|158.06|159.23|158.33|159.4|158.5|158.91|158.01|213
1748827500000|2025-06-02 01:25:00|159.22|158.32|159.06|158.16|159.28|158.38|158.97|158.07|221
1748827800000|2025-06-02 01:30:00|159.04|158.14|158.8|157.9|159.14|158.24|158.71|157.81|214
1748828100000|2025-06-02 01:35:00|158.81|157.91|158.7|157.8|159.02|158.12|158.64|157.74|237
1748828400000|2025-06-02 01:40:00|158.68|157.78|158.38|157.48|158.79|157.89|158.37|157.47|188
1748828700000|2025-06-02 01:45:00|158.39|157.49|158.51|157.61|158.52|157.62|158.31|157.41|176
1748829000000|2025-06-02 01:50:00|158.52|157.62|158.75|157.85|158.91|158.01|158.52|157.62|265
1748829300000|2025-06-02 01:55:00|158.72|157.82|158.53|157.63|158.78|157.88|158.51|157.61|237
1748829600000|2025-06-02 02:00:00|158.52|157.62|158.13|157.23|158.71|157.81|158.1|157.2|267
1748829900000|2025-06-02 02:05:00|158.12|157.22|157.99|157.09|158.42|157.52|157.91|157.01|284
1748830200000|2025-06-02 02:10:00|157.98|157.08|157.79|156.89|158.03|157.13|157.65|156.75|243
1748830500000|2025-06-02 02:15:00|157.78|156.88|157.51|156.61|157.84|156.94|157.49|156.59|311
1748830800000|2025-06-02 02:20:00|157.52|156.62|157.62|156.72|157.66|156.76|157.42|156.52|246
1748831100000|2025-06-02 02:25:00|157.64|156.74|158.07|157.17|158.24|157.34|157.47|156.57|303
1748831400000|2025-06-02 02:30:00|158.05|157.15|157.91|157.01|158.28|157.38|157.6|156.7|454
1748831700000|2025-06-02 02:35:00|157.92|157.02|157.96|157.06|158.03|157.13|157.78|156.88|465
1748832000000|2025-06-02 02:40:00|157.97|157.07|158.02|157.12|158.22|157.32|157.95|157.05|238
1748832300000|2025-06-02 02:45:00|158.01|157.11|157.57|156.67|158.09|157.19|157.45|156.55|276
1748832600000|2025-06-02 02:50:00|157.55|156.65|157.27|156.37|157.57|156.67|157.15|156.25|360
1748832900000|2025-06-02 02:55:00|157.26|156.36|157.33|156.43|157.42|156.52|157.2|156.3|262
1748833200000|2025-06-02 03:00:00|157.34|156.44|156.94|156.04|157.41|156.51|156.91|156.01|234
1748833500000|2025-06-02 03:05:00|156.96|156.06|156.52|155.62|157.01|156.11|156.51|155.61|346
1748833800000|2025-06-02 03:10:00|156.53|155.63|156.42|155.52|156.59|155.69|156.29|155.39|400
1748834100000|2025-06-02 03:15:00|156.41|155.51|156.25|155.35|156.68|155.78|156.25|155.35|330
1748834400000|2025-06-02 03:20:00|156.26|155.36|156.26|155.36|156.27|155.37|155.87|154.97|330
1748834700000|2025-06-02 03:25:00|156.25|155.35|156.4|155.5|156.45|155.55|156.13|155.23|219
1748835000000|2025-06-02 03:30:00|156.41|155.51|156.35|155.45|156.58|155.68|156.34|155.44|276
1748835300000|2025-06-02 03:35:00|156.34|155.44|156.47|155.57|156.6|155.7|156.16|155.26|365
1748835600000|2025-06-02 03:40:00|156.49|155.59|156.56|155.66|156.68|155.78|156.45|155.55|274
1748835900000|2025-06-02 03:45:00|156.57|155.67|156.22|155.32|156.64|155.74|156.17|155.27|256
1748836200000|2025-06-02 03:50:00|156.21|155.31|156.04|155.14|156.22|155.32|156|155.1|226
1748836500000|2025-06-02 03:55:00|156.03|155.13|155.94|155.04|156.12|155.22|155.93|155.03|185
1748836800000|2025-06-02 04:00:00|155.93|155.03|156.24|155.34|156.31|155.41|155.88|154.98|255
1748837100000|2025-06-02 04:05:00|156.22|155.32|155.88|154.98|156.34|155.44|155.88|154.98|242
1748837400000|2025-06-02 04:10:00|155.93|155.03|156.35|155.45|156.36|155.46|155.89|154.99|185
1748837700000|2025-06-02 04:15:00|156.36|155.46|156.4|155.5|156.58|155.68|156.34|155.44|217
1748838000000|2025-06-02 04:20:00|156.42|155.52|156.52|155.62|156.52|155.62|156.39|155.49|146
1748838300000|2025-06-02 04:25:00|156.51|155.61|156.29|155.39|156.51|155.61|156.24|155.34|148
1748838600000|2025-06-02 04:30:00|156.28|155.38|156.68|155.78|156.7|155.8|156.23|155.33|188
1748838900000|2025-06-02 04:35:00|156.67|155.77|156.41|155.51|156.67|155.77|156.4|155.5|216
1748839200000|2025-06-02 04:40:00|156.4|155.5|156.43|155.53|156.57|155.67|156.32|155.42|161
1748839500000|2025-06-02 04:45:00|156.42|155.52|156.66|155.76|156.67|155.77|156.41|155.51|208
1748839800000|2025-06-02 04:50:00|156.65|155.75|155.67|154.77|156.65|155.75|155.67|154.77|269
1748840100000|2025-06-02 04:55:00|155.68|154.78|155.79|154.89|155.87|154.97|155.67|154.77|249
1748840400000|2025-06-02 05:00:00|155.77|154.87|155.85|154.95|155.95|155.05|155.67|154.77|325
1748840700000|2025-06-02 05:05:00|155.83|154.93|156.61|155.71|156.62|155.72|155.81|154.91|318
1748841000000|2025-06-02 05:10:00|156.59|155.69|156.55|155.65|156.66|155.76|156.53|155.63|136
1748841300000|2025-06-02 05:15:00|156.54|155.64|156.12|155.22|156.66|155.76|156.1|155.2|239
1748841600000|2025-06-02 05:20:00|156.13|155.23|156.21|155.31|156.29|155.39|156.06|155.16|214
1748841900000|2025-06-02 05:25:00|156.2|155.3|156.28|155.38|156.38|155.48|156.14|155.24|179
1748842200000|2025-06-02 05:30:00|156.26|155.36|155.88|154.98|156.38|155.48|155.72|154.82|255
1748842500000|2025-06-02 05:35:00|155.86|154.96|155.67|154.77|155.89|154.99|155.67|154.77|202
1748842800000|2025-06-02 05:40:00|155.68|154.78|155.36|154.46|155.79|154.89|155.35|154.45|210
1748843100000|2025-06-02 05:45:00|155.35|154.45|155.57|154.67|155.63|154.73|155.16|154.26|308
1748843400000|2025-06-02 05:50:00|155.58|154.68|155.63|154.73|155.74|154.84|155.44|154.54|248
1748843700000|2025-06-02 05:55:00|155.64|154.74|155.81|154.91|155.83|154.93|155.64|154.74|166
1748844000000|2025-06-02 06:00:00|155.83|154.93|156.09|155.19|156.11|155.21|155.64|154.74|280
1748844300000|2025-06-02 06:05:00|156.04|155.14|155.7|154.8|156.05|155.15|155.69|154.79|175
1748844600000|2025-06-02 06:10:00|155.68|154.78|155.42|154.52|155.69|154.79|155.28|154.38|169
1748844900000|2025-06-02 06:15:00|155.43|154.53|155.25|154.35|155.48|154.58|155.14|154.24|177
1748845200000|2025-06-02 06:20:00|155.24|154.34|155.73|154.83|155.74|154.84|155.24|154.34|193
1748845500000|2025-06-02 06:25:00|155.72|154.82|155.91|155.01|155.96|155.06|155.72|154.82|142
1748845800000|2025-06-02 06:30:00|155.92|155.02|156.18|155.28|156.19|155.29|155.86|154.96|83
1748846100000|2025-06-02 06:35:00|156.15|155.25|156.09|155.19|156.15|155.25|155.75|154.85|215
1748846400000|2025-06-02 06:40:00|156.1|155.2|156.5|155.6|156.55|155.65|155.98|155.08|232
1748846700000|2025-06-02 06:45:00|156.49|155.59|156.3|155.4|156.64|155.74|156.29|155.39|261
1748847000000|2025-06-02 06:50:00|156.31|155.41|156.4|155.5|156.52|155.62|156.28|155.38|253
1748847300000|2025-06-02 06:55:00|156.36|155.46|156.2|155.3|156.43|155.53|156.13|155.23|147
1748847600000|2025-06-02 07:00:00|156.23|155.33|156.78|155.88|156.86|155.96|156.22|155.32|189
1748847900000|2025-06-02 07:05:00|156.75|155.85|156.76|155.86|156.85|155.95|156.63|155.73|210
1748848200000|2025-06-02 07:10:00|156.79|155.89|156.73|155.83|156.89|155.99|156.69|155.79|236
1748848500000|2025-06-02 07:15:00|156.74|155.84|157.09|156.19|157.21|156.31|156.69|155.79|226
1748848800000|2025-06-02 07:20:00|157.08|156.18|156.93|156.03|157.11|156.21|156.9|156|219
1748849100000|2025-06-02 07:25:00|156.92|156.02|156.36|155.46|156.94|156.04|156.28|155.38|175
1748849400000|2025-06-02 07:30:00|156.39|155.49|156.29|155.39|156.46|155.56|156.22|155.32|222
1748849700000|2025-06-02 07:35:00|156.28|155.38|156.32|155.42|156.43|155.53|155.93|155.03|290
1748850000000|2025-06-02 07:40:00|156.31|155.41|156.48|155.58|156.5|155.6|156.13|155.23|264
1748850300000|2025-06-02 07:45:00|156.47|155.57|156.09|155.19|156.5|155.6|156.02|155.12|252
1748850600000|2025-06-02 07:50:00|156.11|155.21|156.08|155.18|156.27|155.37|156.01|155.11|238
1748850900000|2025-06-02 07:55:00|156.07|155.17|156.01|155.11|156.07|155.17|155.84|154.94|167
1748851200000|2025-06-02 08:00:00|156|155.1|156.02|155.12|156.18|155.28|155.81|154.91|329
1748851500000|2025-06-02 08:05:00|156.04|155.14|156.11|155.21|156.58|155.68|156.04|155.14|425
1748851800000|2025-06-02 08:10:00|156.12|155.22|156.2|155.3|156.32|155.42|155.91|155.01|385
1748852100000|2025-06-02 08:15:00|156.19|155.29|155.89|154.99|156.3|155.4|155.89|154.99|275
1748852400000|2025-06-02 08:20:00|155.88|154.98|156.49|155.59|156.57|155.67|155.88|154.98|325
1748852700000|2025-06-02 08:25:00|156.51|155.61|156.77|155.87|157.01|156.11|156.34|155.44|529
1748853000000|2025-06-02 08:30:00|156.76|155.86|156.52|155.62|157.04|156.14|156.49|155.59|378
1748853300000|2025-06-02 08:35:00|156.51|155.61|155.98|155.08|156.57|155.67|155.96|155.06|296
1748853600000|2025-06-02 08:40:00|155.99|155.09|155.48|154.68|156.1|155.21|155.37|154.57|310
1748853900000|2025-06-02 08:45:00|155.47|154.67|155.57|154.77|155.67|154.87|155.25|154.45|314
1748854200000|2025-06-02 08:50:00|155.56|154.76|154.95|154.15|155.56|154.76|154.85|154.05|421
1748854500000|2025-06-02 08:55:00|154.94|154.14|155.31|154.51|155.41|154.61|154.9|154.1|259
1748854800000|2025-06-02 09:00:00|155.32|154.52|154.54|153.74|155.35|154.55|154.3|153.5|328
1748855100000|2025-06-02 09:05:00|154.52|153.72|154.4|153.6|154.57|153.77|154.15|153.35|548
1748855400000|2025-06-02 09:10:00|154.39|153.59|154.12|153.32|154.46|153.66|153.98|153.18|505
1748855700000|2025-06-02 09:15:00|154.11|153.31|154.32|153.52|154.4|153.6|153.98|153.18|456
1748856000000|2025-06-02 09:20:00|154.31|153.51|154.49|153.69|154.53|153.73|154.3|153.5|285
1748856300000|2025-06-02 09:25:00|154.48|153.68|154.38|153.58|154.48|153.68|154.26|153.46|179
1748856600000|2025-06-02 09:30:00|154.37|153.57|154.67|153.87|154.74|153.94|154.12|153.32|287
1748856900000|2025-06-02 09:35:00|154.66|153.86|154.46|153.66|154.66|153.86|154.04|153.24|271
1748857200000|2025-06-02 09:40:00|154.47|153.67|153.93|153.13|154.47|153.67|153.91|153.11|173
1748857500000|2025-06-02 09:45:00|153.92|153.12|153.93|153.13|154.05|153.25|153.83|153.03|258
1748857800000|2025-06-02 09:50:00|153.92|153.12|154.01|153.21|154.01|153.21|153.67|152.87|169
1748858100000|2025-06-02 09:55:00|154.06|153.26|153.98|153.18|154.16|153.36|153.9|153.1|197
1748858400000|2025-06-02 10:00:00|153.92|153.12|153.5|152.7|154.04|153.24|153.48|152.68|228
1748858700000|2025-06-02 10:05:00|153.49|152.69|154.21|153.41|154.32|153.52|153.4|152.6|264
1748859000000|2025-06-02 10:10:00|154.23|153.43|154.29|153.49|154.37|153.57|154.17|153.37|167
1748859300000|2025-06-02 10:15:00|154.3|153.5|153.99|153.19|154.31|153.51|153.58|152.78|274
1748859600000|2025-06-02 10:20:00|153.98|153.18|153.77|152.97|154|153.2|153.71|152.91|167
1748859900000|2025-06-02 10:25:00|153.8|153|154.02|153.22|154.2|153.4|153.79|152.99|142
1748860200000|2025-06-02 10:30:00|154.03|153.23|154.07|153.27|154.28|153.48|153.99|153.19|223
1748860500000|2025-06-02 10:35:00|154.06|153.26|154.24|153.44|154.34|153.54|153.86|153.06|226
1748860800000|2025-06-02 10:40:00|154.23|153.43|154.32|153.52|154.55|153.75|154.23|153.43|167
1748861100000|2025-06-02 10:45:00|154.31|153.51|154.4|153.6|154.5|153.7|154.29|153.49|193
1748861400000|2025-06-02 10:50:00|154.39|153.59|154.64|153.84|154.69|153.89|154.3|153.5|154
1748861700000|2025-06-02 10:55:00|154.63|153.83|154.49|153.69|154.69|153.89|154.42|153.62|134
1748862000000|2025-06-02 11:00:00|154.48|153.68|154.33|153.53|154.52|153.72|154.29|153.49|197
1748862300000|2025-06-02 11:05:00|154.34|153.54|154.37|153.57|154.41|153.61|154.05|153.25|172
1748862600000|2025-06-02 11:10:00|154.36|153.56|154.81|154.01|154.96|154.16|154.35|153.55|214
1748862900000|2025-06-02 11:15:00|154.8|154|154.83|154.03|155.07|154.27|154.61|153.81|186
1748863200000|2025-06-02 11:20:00|154.84|154.04|154.64|153.84|154.87|154.07|154.48|153.68|83
1748863500000|2025-06-02 11:25:00|154.63|153.83|154.5|153.7|154.7|153.9|154.5|153.7|80
1748863800000|2025-06-02 11:30:00|154.48|153.68|154.53|153.73|154.7|153.9|154.43|153.63|146
1748864100000|2025-06-02 11:35:00|154.54|153.74|154.43|153.63|154.69|153.89|154.35|153.55|171
1748864400000|2025-06-02 11:40:00|154.42|153.62|154.09|153.29|154.49|153.69|154.06|153.26|245
1748864700000|2025-06-02 11:45:00|154.1|153.3|154.15|153.35|154.4|153.6|153.9|153.1|335
1748865000000|2025-06-02 11:50:00|154.14|153.34|154|153.2|154.14|153.34|153.82|153.02|274
1748865300000|2025-06-02 11:55:00|153.99|153.19|153.91|153.11|154.07|153.27|153.82|153.02|278
1748865600000|2025-06-02 12:00:00|153.9|153.1|153.94|153.14|154.12|153.32|153.82|153.02|408
1748865900000|2025-06-02 12:05:00|153.92|153.12|154.29|153.49|154.47|153.67|153.78|152.98|386
1748866200000|2025-06-02 12:10:00|154.28|153.48|154.27|153.47|154.47|153.67|154.13|153.33|296
1748866500000|2025-06-02 12:15:00|154.26|153.46|154.08|153.28|154.34|153.54|154|153.2|144
1748866800000|2025-06-02 12:20:00|154.09|153.29|153.76|152.96|154.16|153.36|153.6|152.8|185
1748867100000|2025-06-02 12:25:00|153.77|152.97|154.05|153.25|154.1|153.3|153.64|152.84|166
1748867400000|2025-06-02 12:30:00|154.04|153.24|154.33|153.53|154.43|153.63|153.94|153.14|251
1748867700000|2025-06-02 12:35:00|154.32|153.52|154.48|153.68|154.58|153.78|154.18|153.38|368
1748868000000|2025-06-02 12:40:00|154.49|153.69|154.67|153.87|154.8|154|154.43|153.63|439
1748868300000|2025-06-02 12:45:00|154.66|153.86|154.57|153.77|154.78|153.98|154.42|153.62|363
1748868600000|2025-06-02 12:50:00|154.55|153.75|154.34|153.54|154.55|153.75|154.1|153.3|234
1748868900000|2025-06-02 12:55:00|154.38|153.58|154.67|153.87|154.68|153.88|154.25|153.45|284
1748869200000|2025-06-02 13:00:00|154.66|153.86|154.63|153.83|154.81|154.01|154.58|153.78|310
1748869500000|2025-06-02 13:05:00|154.64|153.84|154.08|153.28|154.64|153.84|154.01|153.21|286
1748869800000|2025-06-02 13:10:00|154.09|153.29|154.24|153.44|154.4|153.6|154|153.2|208
1748870100000|2025-06-02 13:15:00|154.25|153.45|154.01|153.21|154.42|153.62|153.97|153.17|290
1748870400000|2025-06-02 13:20:00|154|153.2|153.56|152.76|154.16|153.36|153.55|152.75|240
1748870700000|2025-06-02 13:25:00|153.55|152.75|154.06|153.26|154.4|153.6|153.55|152.75|440
1748871000000|2025-06-02 13:30:00|154.07|153.27|154.47|153.67|154.62|153.82|154.02|153.22|679
1748871300000|2025-06-02 13:35:00|154.46|153.66|154.89|154.09|154.9|154.1|154.35|153.55|551
1748871600000|2025-06-02 13:40:00|154.88|154.08|153.92|153.12|154.94|154.14|153.51|152.71|641
1748871900000|2025-06-02 13:45:00|153.93|153.13|153.09|152.29|153.99|153.19|152.95|152.15|590
1748872200000|2025-06-02 13:50:00|153.1|152.3|152.71|151.91|153.15|152.35|152.43|151.63|585
1748872500000|2025-06-02 13:55:00|152.75|151.95|152.68|151.88|152.9|152.1|152.5|151.7|483
1748872800000|2025-06-02 14:00:00|152.67|151.87|152.89|152.09|153.03|152.23|152.15|151.35|586
1748873100000|2025-06-02 14:05:00|152.88|152.08|153.06|152.26|153.11|152.31|152.42|151.62|411
1748873400000|2025-06-02 14:10:00|153.07|152.27|153.26|152.46|153.29|152.49|152.57|151.77|434
1748873700000|2025-06-02 14:15:00|153.27|152.47|153.58|152.78|153.67|152.87|152.89|152.09|630
1748874000000|2025-06-02 14:20:00|153.56|152.76|153.68|152.88|153.89|153.09|153.3|152.5|574
1748874300000|2025-06-02 14:25:00|153.67|152.87|154|153.2|154.46|153.66|153.67|152.87|710
1748874600000|2025-06-02 14:30:00|154.01|153.21|154.49|153.69|154.5|153.7|153.9|153.1|593
1748874900000|2025-06-02 14:35:00|154.48|153.68|153.87|153.07|154.65|153.85|153.87|153.07|608
1748875200000|2025-06-02 14:40:00|153.89|153.09|153.83|153.03|154.24|153.44|153.76|152.96|451
1748875500000|2025-06-02 14:45:00|153.82|153.02|153.43|152.63|153.84|153.04|153.26|152.46|480
1748875800000|2025-06-02 14:50:00|153.42|152.62|153.07|152.27|153.42|152.62|152.89|152.09|564
1748876100000|2025-06-02 14:55:00|153.09|152.29|153.44|152.64|153.46|152.66|153.07|152.27|459
1748876400000|2025-06-02 15:00:00|153.43|152.63|152.81|152.01|153.51|152.71|152.8|152|474
1748876700000|2025-06-02 15:05:00|152.83|152.03|152.55|151.75|152.95|152.15|152.48|151.68|443
1748877000000|2025-06-02 15:10:00|152.54|151.74|153.04|152.24|153.25|152.45|152.49|151.69|453
1748877300000|2025-06-02 15:15:00|153.06|152.26|153.19|152.39|153.21|152.41|152.67|151.87|475
1748877600000|2025-06-02 15:20:00|153.17|152.37|153.83|153.03|153.83|153.03|152.97|152.17|453
1748877900000|2025-06-02 15:25:00|153.91|153.11|153.55|152.75|154.23|153.43|153.51|152.71|545
1748878200000|2025-06-02 15:30:00|153.57|152.77|153.18|152.38|153.69|152.89|153.18|152.38|353
1748878500000|2025-06-02 15:35:00|153.2|152.4|153.2|152.4|153.38|152.58|153.01|152.21|385
1748878800000|2025-06-02 15:40:00|153.22|152.42|153.52|152.72|153.64|152.84|153.19|152.39|343
1748879100000|2025-06-02 15:45:00|153.53|152.73|153.1|152.3|153.69|152.89|153.04|152.24|415
1748879400000|2025-06-02 15:50:00|153.08|152.28|153.59|152.79|153.74|152.94|153.07|152.27|343
1748879700000|2025-06-02 15:55:00|153.58|152.78|153.6|152.8|153.64|152.84|153.34|152.54|275
1748880000000|2025-06-02 16:00:00|153.62|152.82|153.38|152.58|153.67|152.87|153.16|152.36|477
1748880300000|2025-06-02 16:05:00|153.39|152.59|153.32|152.52|153.72|152.92|153.15|152.35|446
1748880600000|2025-06-02 16:10:00|153.31|152.51|153|152.2|153.35|152.55|152.95|152.15|231
1748880900000|2025-06-02 16:15:00|153.01|152.21|153.14|152.34|153.23|152.43|152.83|152.03|395
1748881200000|2025-06-02 16:20:00|153.15|152.35|152.94|152.14|153.35|152.55|152.92|152.12|363
1748881500000|2025-06-02 16:25:00|153|152.2|152.69|151.89|153.06|152.26|152.54|151.74|227
1748881800000|2025-06-02 16:30:00|152.73|151.93|152.85|152.05|152.92|152.12|152.51|151.71|288
1748882100000|2025-06-02 16:35:00|152.83|152.03|153.06|152.26|153.12|152.32|152.79|151.99|338
1748882400000|2025-06-02 16:40:00|153.05|152.25|152.94|152.14|153.15|152.35|152.81|152.01|388
1748882700000|2025-06-02 16:45:00|152.93|152.13|152.83|152.03|153.31|152.51|152.79|151.99|386
1748883000000|2025-06-02 16:50:00|152.82|152.02|153.38|152.58|153.45|152.65|152.71|151.91|485
1748883300000|2025-06-02 16:55:00|153.39|152.59|153.46|152.66|153.75|152.95|153.29|152.49|473
1748883600000|2025-06-02 17:00:00|153.49|152.69|153.35|152.55|153.91|153.11|153.35|152.55|600
1748883900000|2025-06-02 17:05:00|153.34|152.54|153.44|152.64|153.6|152.8|153.27|152.47|426
1748884200000|2025-06-02 17:10:00|153.43|152.63|152.98|152.18|153.61|152.81|152.98|152.18|324
1748884500000|2025-06-02 17:15:00|153.03|152.23|153.67|152.87|153.69|152.89|152.9|152.1|391
1748884800000|2025-06-02 17:20:00|153.68|152.88|154|153.2|154.02|153.22|153.63|152.83|331
1748885100000|2025-06-02 17:25:00|154.01|153.21|153.9|153.1|154.22|153.42|153.73|152.93|345
1748885400000|2025-06-02 17:30:00|153.89|153.09|153.7|152.9|154.09|153.29|153.67|152.87|388
1748885700000|2025-06-02 17:35:00|153.71|152.91|153.73|152.93|153.82|153.02|153.39|152.59|362
1748886000000|2025-06-02 17:40:00|153.72|152.92|153.5|152.7|153.72|152.92|153.34|152.54|269
1748886300000|2025-06-02 17:45:00|153.51|152.71|154.02|153.22|154.02|153.22|153.42|152.62|263
1748886600000|2025-06-02 17:50:00|154|153.2|154.08|153.28|154.18|153.38|153.85|153.05|349
1748886900000|2025-06-02 17:55:00|154.09|153.29|154.12|153.32|154.28|153.48|154.06|153.26|259
1748887200000|2025-06-02 18:00:00|154.11|153.31|154.29|153.49|154.37|153.57|154.02|153.22|358
1748887500000|2025-06-02 18:05:00|154.28|153.48|154.34|153.54|154.47|153.67|154.22|153.42|249
1748887800000|2025-06-02 18:10:00|154.35|153.55|154.24|153.44|154.36|153.56|153.92|153.12|350
1748888100000|2025-06-02 18:15:00|154.25|153.45|154.31|153.51|154.51|153.71|154.13|153.33|407
1748888400000|2025-06-02 18:20:00|154.33|153.53|155.31|154.51|155.41|154.61|154.27|153.47|403
1748888700000|2025-06-02 18:25:00|155.34|154.54|155.13|154.33|155.53|154.73|155.13|154.33|380
1748889000000|2025-06-02 18:30:00|155.12|154.32|155.11|154.31|155.45|154.65|155.03|154.23|431
1748889300000|2025-06-02 18:35:00|155.13|154.33|154.62|153.82|155.13|154.33|154.58|153.78|257
1748889600000|2025-06-02 18:40:00|154.61|153.81|154.51|153.71|154.74|153.94|154.49|153.69|217
1748889900000|2025-06-02 18:45:00|154.47|153.67|153.97|153.17|154.48|153.68|153.81|153.01|293
1748890200000|2025-06-02 18:50:00|153.96|153.16|153.87|153.07|154.1|153.3|153.82|153.02|213
1748890500000|2025-06-02 18:55:00|153.86|153.06|153.68|152.88|153.88|153.08|153.51|152.71|323
1748890800000|2025-06-02 19:00:00|153.69|152.89|153.87|153.07|154.12|153.32|153.69|152.89|299
1748891100000|2025-06-02 19:05:00|153.88|153.08|153.48|152.68|154.07|153.27|153.39|152.59|193
1748891400000|2025-06-02 19:10:00|153.47|152.67|152.54|151.74|153.47|152.67|152.52|151.72|305
1748891700000|2025-06-02 19:15:00|152.55|151.75|152.85|152.05|152.94|152.14|152.52|151.72|248
1748892000000|2025-06-02 19:20:00|152.86|152.06|153.09|152.29|153.23|152.43|152.86|152.06|221
1748892300000|2025-06-02 19:25:00|153.04|152.24|152.76|151.96|153.18|152.38|152.73|151.93|171
1748892600000|2025-06-02 19:30:00|152.77|151.97|152.27|151.47|152.85|152.05|152.24|151.44|138
1748892900000|2025-06-02 19:35:00|152.28|151.48|152.47|151.67|152.72|151.92|152.28|151.48|205
1748893200000|2025-06-02 19:40:00|152.5|151.7|152.5|151.7|152.59|151.79|152.31|151.51|204
1748893500000|2025-06-02 19:45:00|152.49|151.69|152.74|151.94|152.77|151.97|152.31|151.51|169
1748893800000|2025-06-02 19:50:00|152.75|151.95|152.99|152.19|153.07|152.27|152.75|151.95|167
1748894100000|2025-06-02 19:55:00|153.01|152.21|153.41|152.61|153.42|152.62|153.01|152.21|253
1748894400000|2025-06-02 20:00:00|153.42|152.62|153.73|152.93|153.73|152.93|153.39|152.59|149
1748894700000|2025-06-02 20:05:00|153.72|152.92|154.24|153.44|154.25|153.45|153.59|152.79|267
1748895000000|2025-06-02 20:10:00|154.22|153.42|154.85|154.05|154.94|154.14|154.19|153.39|432
1748895300000|2025-06-02 20:15:00|154.86|154.06|154.46|153.66|154.92|154.12|154.37|153.57|343
1748895600000|2025-06-02 20:20:00|154.48|153.68|154.67|153.87|154.7|153.9|154.38|153.58|216
1748895900000|2025-06-02 20:25:00|154.68|153.88|154.61|153.81|154.73|153.93|154.39|153.59|155
1748896200000|2025-06-02 20:30:00|154.62|153.82|154.43|153.63|154.92|154.12|154.43|153.63|192
1748896500000|2025-06-02 20:35:00|154.41|153.61|154.67|153.87|154.67|153.87|154.27|153.47|206
1748896800000|2025-06-02 20:40:00|154.64|153.84|154.75|153.95|154.83|154.03|154.58|153.78|189
1748897100000|2025-06-02 20:45:00|154.77|153.97|154.58|153.78|154.85|154.05|154.44|153.64|234
1748897400000|2025-06-02 20:50:00|154.61|153.81|154.49|153.69|154.65|153.85|154.38|153.58|229
1748897700000|2025-06-02 20:55:00|154.51|153.71|154.77|153.97|154.92|154.12|154.43|153.63|233
1748898000000|2025-06-02 21:00:00|154.78|153.98|155.12|154.32|155.12|154.32|154.77|153.97|145
1748898300000|2025-06-02 21:05:00|155.15|154.35|155.4|154.6|155.66|154.86|155.15|154.35|301
1748898600000|2025-06-02 21:10:00|155.41|154.61|155.56|154.76|155.57|154.77|155.33|154.53|217
1748898900000|2025-06-02 21:15:00|155.54|154.74|155.11|154.31|155.69|154.89|155.11|154.31|250
1748899200000|2025-06-02 21:20:00|155.12|154.32|155.29|154.49|155.31|154.51|154.95|154.15|175
1748899500000|2025-06-02 21:25:00|155.28|154.48|155.15|154.35|155.33|154.53|155.04|154.24|108
1748899800000|2025-06-02 21:30:00|155.16|154.36|154.76|153.96|155.2|154.4|154.69|153.89|141
1748900100000|2025-06-02 21:35:00|154.75|153.95|155.44|154.64|155.44|154.64|154.72|153.92|197
1748900400000|2025-06-02 21:40:00|155.45|154.65|155.45|154.65|155.48|154.68|155.21|154.41|122
1748900700000|2025-06-02 21:45:00|155.43|154.63|155.66|154.86|155.68|154.88|155.41|154.61|65
1748901000000|2025-06-02 21:50:00|155.67|154.87|155.47|154.67|155.68|154.88|155.43|154.63|80
1748901300000|2025-06-02 21:55:00|155.49|154.69|155.87|155.07|155.96|155.16|155.49|154.69|121
1748901600000|2025-06-02 22:00:00|155.86|155.06|156.47|155.67|156.66|155.86|155.86|155.06|447
1748901900000|2025-06-02 22:05:00|156.48|155.68|156.11|155.31|156.61|155.81|156.07|155.27|356
1748902200000|2025-06-02 22:10:00|156.1|155.3|156.34|155.54|156.41|155.61|155.99|155.19|346
1748902500000|2025-06-02 22:15:00|156.27|155.47|156.7|155.9|156.71|155.91|156.23|155.43|232
1748902800000|2025-06-02 22:20:00|156.71|155.91|156.84|156.04|156.93|156.13|156.35|155.55|338
1748903100000|2025-06-02 22:25:00|156.86|156.06|157.19|156.39|157.23|156.43|156.86|156.06|511
1748903400000|2025-06-02 22:30:00|157.2|156.4|156.85|156.05|157.23|156.43|156.84|156.04|327
1748903700000|2025-06-02 22:35:00|156.86|156.06|156.66|155.86|156.97|156.17|156.6|155.8|269
1748904000000|2025-06-02 22:40:00|156.65|155.85|156.54|155.74|156.74|155.94|156.44|155.64|223
1748904300000|2025-06-02 22:45:00|156.53|155.73|156.73|155.93|156.77|155.97|156.45|155.65|254
1748904600000|2025-06-02 22:50:00|156.74|155.94|156.64|155.84|156.75|155.95|156.51|155.71|220
1748904900000|2025-06-02 22:55:00|156.61|155.81|156.65|155.85|156.65|155.85|156.53|155.73|163
1748905200000|2025-06-02 23:00:00|156.66|155.86|157.06|156.26|157.07|156.27|156.61|155.81|376
1748905500000|2025-06-02 23:05:00|157.05|156.25|157.07|156.27|157.36|156.56|156.79|155.99|506
1748905800000|2025-06-02 23:10:00|157.06|156.26|156.85|156.05|157.18|156.38|156.81|156.01|298
1748906100000|2025-06-02 23:15:00|156.83|156.03|156.84|156.04|157|156.2|156.81|156.01|265
1748906400000|2025-06-02 23:20:00|156.85|156.05|157.25|156.45|157.32|156.52|156.85|156.05|372
1748906700000|2025-06-02 23:25:00|157.26|156.46|157.23|156.43|157.33|156.53|156.89|156.09|367
1748907000000|2025-06-02 23:30:00|157.19|156.39|157.1|156.3|157.26|156.46|156.9|156.1|283
1748907300000|2025-06-02 23:35:00|157.07|156.27|157.22|156.42|157.23|156.43|156.93|156.13|190
1748907600000|2025-06-02 23:40:00|157.24|156.44|157.49|156.69|157.51|156.71|157.21|156.41|304
1748907900000|2025-06-02 23:45:00|157.51|156.71|157.54|156.74|157.68|156.88|157.33|156.53|244
1748908200000|2025-06-02 23:50:00|157.55|156.75|157.34|156.54|157.59|156.79|157.28|156.48|186
1748908500000|2025-06-02 23:55:00|157.37|156.57|157.24|156.44|157.45|156.65|157.2|156.4|169
1748908800000|2025-06-03 00:00:00|157.25|156.45|157.08|156.28|157.28|156.48|156.85|156.05|142
1748909100000|2025-06-03 00:05:00|157.07|156.27|157.24|156.44|157.24|156.44|156.92|156.12|115
1748909400000|2025-06-03 00:10:00|157.23|156.43|157.82|157.02|157.83|157.03|157.23|156.43|211
1748909700000|2025-06-03 00:15:00|157.81|157.01|158.33|157.53|158.33|157.53|157.79|156.99|229
1748910000000|2025-06-03 00:20:00|158.36|157.56|158.78|157.98|158.79|157.99|158.35|157.55|396
1748910300000|2025-06-03 00:25:00|158.79|157.99|158.3|157.5|158.82|158.02|158.28|157.48|416
1748910600000|2025-06-03 00:30:00|158.31|157.51|159.09|158.29|159.13|158.33|158.24|157.44|484
1748910900000|2025-06-03 00:35:00|159.1|158.3|159.12|158.32|159.26|158.46|158.74|157.94|452
1748911200000|2025-06-03 00:40:00|159.14|158.34|159.07|158.27|159.26|158.46|158.96|158.16|316
1748911500000|2025-06-03 00:45:00|159.06|158.26|159.21|158.41|159.42|158.62|159.05|158.25|381
1748911800000|2025-06-03 00:50:00|159.2|158.4|159.07|158.27|159.34|158.54|158.9|158.1|322
1748912100000|2025-06-03 00:55:00|159.08|158.28|159.29|158.49|159.3|158.5|158.92|158.12|243
1748912400000|2025-06-03 01:00:00|159.43|158.63|159.95|159.15|159.95|159.15|159.36|158.56|264
1748912700000|2025-06-03 01:05:00|159.94|159.14|159.97|159.17|160.23|159.43|159.87|159.07|311
1748913000000|2025-06-03 01:10:00|159.98|159.18|159.75|158.95|160.23|159.43|159.6|158.8|326
1748913300000|2025-06-03 01:15:00|159.76|158.96|160.1|159.3|160.15|159.35|159.68|158.88|332
1748913600000|2025-06-03 01:20:00|160.11|159.31|160.73|159.93|160.73|159.93|160.1|159.3|309
1748913900000|2025-06-03 01:25:00|160.74|159.94|160.96|160.16|161.17|160.37|160.73|159.93|338
1748914200000|2025-06-03 01:30:00|160.95|160.15|161.19|160.39|161.36|160.56|160.94|160.14|379
1748914500000|2025-06-03 01:35:00|161.17|160.37|161.71|160.91|161.74|160.94|161.11|160.31|490
1748914800000|2025-06-03 01:40:00|161.7|160.9|161.47|160.67|161.93|161.13|161.39|160.59|397
1748915100000|2025-06-03 01:45:00|161.46|160.66|161.89|161.09|161.91|161.11|161.19|160.39|404
1748915400000|2025-06-03 01:50:00|161.85|161.05|162.52|161.72|162.52|161.72|161.74|160.94|380
1748915700000|2025-06-03 01:55:00|162.51|161.71|162.35|161.55|162.66|161.86|162.28|161.48|369
1748916000000|2025-06-03 02:00:00|162.38|161.58|162.55|161.75|162.8|162|162.17|161.37|482
1748916300000|2025-06-03 02:05:00|162.53|161.73|162.01|161.21|162.6|161.8|162.01|161.21|198
1748916600000|2025-06-03 02:10:00|161.99|161.19|162.14|161.34|162.25|161.45|161.82|161.02|229
1748916900000|2025-06-03 02:15:00|162.15|161.35|161.61|160.81|162.17|161.37|161.59|160.79|283
1748917200000|2025-06-03 02:20:00|161.6|160.8|161.5|160.7|161.75|160.95|161.34|160.54|210
1748917500000|2025-06-03 02:25:00|161.51|160.71|161.29|160.49|161.61|160.81|161.29|160.49|118
1748917800000|2025-06-03 02:30:00|161.3|160.5|161.45|160.65|161.49|160.69|161.08|160.28|259
1748918100000|2025-06-03 02:35:00|161.44|160.64|161.43|160.63|161.83|161.03|161.41|160.61|250
1748918400000|2025-06-03 02:40:00|161.42|160.62|161.34|160.54|161.47|160.67|161.23|160.43|172
1748918700000|2025-06-03 02:45:00|161.35|160.55|160.65|159.85|161.38|160.58|160.5|159.7|346
1748919000000|2025-06-03 02:50:00|160.64|159.84|160.39|159.59|160.65|159.85|160.07|159.27|362
1748919300000|2025-06-03 02:55:00|160.4|159.6|160.26|159.46|160.45|159.65|160.18|159.38|274
1748919600000|2025-06-03 03:00:00|160.25|159.45|160.11|159.31|160.59|159.79|160.03|159.23|317
1748919900000|2025-06-03 03:05:00|160.1|159.3|159.42|158.62|160.1|159.3|159.4|158.6|273
1748920200000|2025-06-03 03:10:00|159.43|158.63|159.17|158.37|159.43|158.63|159.04|158.24|385
1748920500000|2025-06-03 03:15:00|159.22|158.42|159.7|158.9|159.73|158.93|159.18|158.38|411
1748920800000|2025-06-03 03:20:00|159.69|158.89|159.49|158.69|159.87|159.07|159.47|158.67|238
1748921100000|2025-06-03 03:25:00|159.48|158.68|159.09|158.29|159.56|158.76|159.09|158.29|228
1748921400000|2025-06-03 03:30:00|159.1|158.3|158.79|157.99|159.2|158.4|158.77|157.97|299
1748921700000|2025-06-03 03:35:00|158.82|158.02|159.27|158.47|159.3|158.5|158.82|158.02|293
1748922000000|2025-06-03 03:40:00|159.3|158.5|159.21|158.41|159.3|158.5|159.03|158.23|199
1748922300000|2025-06-03 03:45:00|159.29|158.49|159.63|158.83|159.69|158.89|159.28|158.48|185
1748922600000|2025-06-03 03:50:00|159.62|158.82|159.87|159.07|159.99|159.19|159.62|158.82|169
1748922900000|2025-06-03 03:55:00|159.9|159.1|159.84|159.04|159.92|159.12|159.71|158.91|143
1748923200000|2025-06-03 04:00:00|159.85|159.05|159.87|159.07|159.99|159.19|159.62|158.82|309
1748923500000|2025-06-03 04:05:00|159.85|159.05|159.49|158.69|159.85|159.05|159.31|158.51|308
1748923800000|2025-06-03 04:10:00|159.48|158.68|159.45|158.65|159.56|158.76|159.29|158.49|245
1748924100000|2025-06-03 04:15:00|159.44|158.64|159.3|158.5|159.47|158.67|159.21|158.41|223
1748924400000|2025-06-03 04:20:00|159.31|158.51|159.52|158.72|159.52|158.72|159.3|158.5|189
1748924700000|2025-06-03 04:25:00|159.51|158.71|159.33|158.53|159.65|158.85|159.28|158.48|190
1748925000000|2025-06-03 04:30:00|159.34|158.54|159|158.2|159.57|158.77|158.8|158|304
1748925300000|2025-06-03 04:35:00|159.01|158.21|159.06|158.26|159.12|158.32|158.95|158.15|139
1748925600000|2025-06-03 04:40:00|159.08|158.28|159.08|158.28|159.14|158.34|159.03|158.23|102
1748925900000|2025-06-03 04:45:00|159.07|158.27|158.77|157.97|159.19|158.39|158.77|157.97|163
1748926200000|2025-06-03 04:50:00|158.78|157.98|158.86|158.06|158.93|158.13|158.66|157.86|168
1748926500000|2025-06-03 04:55:00|158.85|158.05|158.87|158.07|158.89|158.09|158.66|157.86|146
1748926800000|2025-06-03 05:00:00|158.86|158.06|159.49|158.69|159.5|158.7|158.86|158.06|241
1748927100000|2025-06-03 05:05:00|159.5|158.7|159.6|158.8|159.76|158.96|159.5|158.7|163
1748927400000|2025-06-03 05:10:00|159.58|158.78|159.61|158.81|159.65|158.85|159.5|158.7|146
1748927700000|2025-06-03 05:15:00|159.62|158.82|159.38|158.58|159.76|158.96|159.38|158.58|159
1748928000000|2025-06-03 05:20:00|159.36|158.56|159.24|158.44|159.38|158.58|159.15|158.35|117
1748928300000|2025-06-03 05:25:00|159.21|158.41|159.25|158.45|159.38|158.58|159.17|158.37|115
1748928600000|2025-06-03 05:30:00|159.26|158.46|159.32|158.52|159.45|158.65|159.08|158.28|189
1748928900000|2025-06-03 05:35:00|159.33|158.53|159.76|158.96|159.76|158.96|159.26|158.46|226
1748929200000|2025-06-03 05:40:00|159.75|158.95|159.64|158.84|159.75|158.95|159.57|158.77|119
1748929500000|2025-06-03 05:45:00|159.54|158.74|159.88|159.08|159.89|159.09|159.54|158.74|204
1748929800000|2025-06-03 05:50:00|159.87|159.07|160.04|159.24|160.04|159.24|159.77|158.97|238
1748930100000|2025-06-03 05:55:00|160.05|159.25|159.91|159.11|160.07|159.27|159.87|159.07|242
1748930400000|2025-06-03 06:00:00|159.92|159.12|160.05|159.25|160.06|159.26|159.83|159.03|260
1748930700000|2025-06-03 06:05:00|160.03|159.23|159.96|159.16|160.07|159.27|159.88|159.08|223
1748931000000|2025-06-03 06:10:00|159.95|159.15|159.76|158.96|160.02|159.22|159.72|158.92|205
1748931300000|2025-06-03 06:15:00|159.75|158.95|159.72|158.92|159.82|159.02|159.63|158.83|200
1748931600000|2025-06-03 06:20:00|159.71|158.91|159.62|158.82|159.71|158.91|159.49|158.69|233
1748931900000|2025-06-03 06:25:00|159.65|158.85|159.38|158.58|159.65|158.85|159.34|158.54|158
1748932200000|2025-06-03 06:30:00|159.37|158.57|159.58|158.78|159.63|158.83|159.34|158.54|255
1748932500000|2025-06-03 06:35:00|159.57|158.77|159.61|158.81|159.64|158.84|159.38|158.58|193
1748932800000|2025-06-03 06:40:00|159.6|158.8|159.63|158.83|159.85|159.05|159.6|158.8|275
1748933100000|2025-06-03 06:45:00|159.64|158.84|159.88|159.08|159.92|159.12|159.63|158.83|236
1748933400000|2025-06-03 06:50:00|159.87|159.07|160.03|159.23|160.09|159.29|159.85|159.05|157
1748933700000|2025-06-03 06:55:00|160.02|159.22|160.3|159.5|160.32|159.52|160.02|159.22|113
1748934000000|2025-06-03 07:00:00|160.31|159.51|160.43|159.63|160.49|159.69|160.28|159.48|129
1748934300000|2025-06-03 07:05:00|160.47|159.67|160.51|159.71|160.51|159.71|160.3|159.5|131
1748934600000|2025-06-03 07:10:00|160.49|159.69|160.03|159.23|160.49|159.69|160.02|159.22|164
1748934900000|2025-06-03 07:15:00|160.05|159.25|160.21|159.41|160.25|159.45|160.05|159.25|171
1748935200000|2025-06-03 07:20:00|160.22|159.42|159.88|159.08|160.22|159.42|159.8|159|266
1748935500000|2025-06-03 07:25:00|159.89|159.09|159.84|159.04|159.93|159.13|159.73|158.93|169
1748935800000|2025-06-03 07:30:00|159.86|159.06|160.15|159.35|160.24|159.44|159.86|159.06|185
1748936100000|2025-06-03 07:35:00|160.14|159.34|160.41|159.61|160.43|159.63|160.06|159.26|231
1748936400000|2025-06-03 07:40:00|160.39|159.59|160.28|159.48|160.43|159.63|160.21|159.41|220
1748936700000|2025-06-03 07:45:00|160.25|159.45|160.2|159.4|160.4|159.6|160.2|159.4|159
1748937000000|2025-06-03 07:50:00|160.18|159.38|160.42|159.62|160.42|159.62|160.05|159.25|214
1748937300000|2025-06-03 07:55:00|160.43|159.63|160.18|159.38|160.49|159.69|160.14|159.34|144
1748937600000|2025-06-03 08:00:00|160.19|159.39|160.21|159.41|160.28|159.48|159.94|159.14|194
1748937900000|2025-06-03 08:05:00|160.2|159.4|159.8|159|160.21|159.41|159.8|159|209
1748938200000|2025-06-03 08:10:00|159.83|159.03|159.47|158.67|159.88|159.08|159.37|158.57|260
1748938500000|2025-06-03 08:15:00|159.48|158.68|159.01|158.21|159.49|158.69|158.96|158.16|269
1748938800000|2025-06-03 08:20:00|159.03|158.23|159.29|158.49|159.41|158.61|158.98|158.18|214
1748939100000|2025-06-03 08:25:00|159.28|158.48|159.22|158.42|159.33|158.53|159.09|158.29|148
1748939400000|2025-06-03 08:30:00|159.23|158.43|159.01|158.21|159.4|158.6|159.01|158.21|147
1748939700000|2025-06-03 08:35:00|159|158.2|159.17|158.37|159.17|158.37|158.66|157.86|178
1748940000000|2025-06-03 08:40:00|159.16|158.36|159.04|158.24|159.16|158.36|158.75|157.95|170
1748940300000|2025-06-03 08:45:00|159.05|158.25|159.35|158.55|159.45|158.65|159.05|158.25|102
1748940600000|2025-06-03 08:50:00|159.36|158.56|159.56|158.76|159.65|158.85|159.36|158.56|110
1748940900000|2025-06-03 08:55:00|159.57|158.77|159.63|158.83|159.69|158.89|159.57|158.77|93
1748941200000|2025-06-03 09:00:00|159.64|158.84|159.52|158.72|159.72|158.92|159.52|158.72|88
1748941500000|2025-06-03 09:05:00|159.53|158.73|159.54|158.74|159.71|158.91|159.49|158.69|120
1748941800000|2025-06-03 09:10:00|159.51|158.71|159.36|158.56|159.51|158.71|159.36|158.56|102
1748942100000|2025-06-03 09:15:00|159.37|158.57|159.3|158.5|159.5|158.7|159.28|158.48|113
1748942400000|2025-06-03 09:20:00|159.33|158.53|159.26|158.46|159.44|158.64|159.16|158.36|112
1748942700000|2025-06-03 09:25:00|159.29|158.49|159.13|158.33|159.3|158.5|159.12|158.32|61
1748943000000|2025-06-03 09:30:00|159.1|158.3|159.58|158.78|159.58|158.78|159.09|158.29|121
1748943300000|2025-06-03 09:35:00|159.59|158.79|160.08|159.28|160.08|159.28|159.58|158.78|191
1748943600000|2025-06-03 09:40:00|160.07|159.27|160.08|159.28|160.19|159.39|159.98|159.18|66
1748943900000|2025-06-03 09:45:00|160.06|159.26|160.34|159.54|160.34|159.54|160.03|159.23|156
1748944200000|2025-06-03 09:50:00|160.35|159.55|160.38|159.58|160.4|159.6|160.28|159.48|97
1748944500000|2025-06-03 09:55:00|160.39|159.59|160.29|159.49|160.44|159.64|160.26|159.46|61
1748944800000|2025-06-03 10:00:00|160.3|159.5|160.3|159.5|160.33|159.53|160.17|159.37|83
1748945100000|2025-06-03 10:05:00|160.28|159.48|160.88|160.08|160.92|160.12|160.19|159.39|236
1748945400000|2025-06-03 10:10:00|160.87|160.07|160.88|160.08|160.9|160.1|160.75|159.95|199
1748945700000|2025-06-03 10:15:00|160.87|160.07|160.92|160.12|161.01|160.21|160.77|159.97|170
1748946000000|2025-06-03 10:20:00|160.89|160.09|160.92|160.12|160.97|160.17|160.72|159.92|127
1748946300000|2025-06-03 10:25:00|160.94|160.14|161.11|160.31|161.19|160.39|160.94|160.14|124
1748946600000|2025-06-03 10:30:00|161.1|160.3|161.23|160.43|161.36|160.56|161.01|160.21|189
1748946900000|2025-06-03 10:35:00|161.24|160.44|161.31|160.51|161.36|160.56|161.17|160.37|150
1748947200000|2025-06-03 10:40:00|161.28|160.48|161.28|160.48|161.35|160.55|161.19|160.39|125
1748947500000|2025-06-03 10:45:00|161.29|160.49|161.27|160.47|161.33|160.53|161.14|160.34|178
1748947800000|2025-06-03 10:50:00|161.28|160.48|160.99|160.19|161.32|160.52|160.96|160.16|155
1748948100000|2025-06-03 10:55:00|160.98|160.18|161.6|160.8|161.64|160.84|160.98|160.18|196
1748948400000|2025-06-03 11:00:00|161.61|160.81|161.89|161.09|161.99|161.19|161.57|160.77|231
1748948700000|2025-06-03 11:05:00|161.9|161.1|161.81|161.01|161.97|161.17|161.77|160.97|125
1748949000000|2025-06-03 11:10:00|161.82|161.02|161.64|160.84|161.84|161.04|161.63|160.83|92
1748949300000|2025-06-03 11:15:00|161.62|160.82|161.36|160.56|161.76|160.96|161.24|160.44|152
1748949600000|2025-06-03 11:20:00|161.37|160.57|161.19|160.39|161.37|160.57|161.18|160.38|139
1748949900000|2025-06-03 11:25:00|161.22|160.42|161.39|160.59|161.39|160.59|161.21|160.41|178
1748950200000|2025-06-03 11:30:00|161.38|160.58|161.28|160.48|161.44|160.64|161.14|160.34|182
1748950500000|2025-06-03 11:35:00|161.3|160.5|161.14|160.34|161.3|160.5|161.09|160.29|110
1748950800000|2025-06-03 11:40:00|161.15|160.35|161.14|160.34|161.19|160.39|161.1|160.3|33
1748951100000|2025-06-03 11:45:00|161.15|160.35|161.06|160.26|161.22|160.42|161.06|160.26|38
1748951400000|2025-06-03 11:50:00|161.04|160.24|160.95|160.15|161.2|160.4|160.91|160.11|96
1748951700000|2025-06-03 11:55:00|160.94|160.14|160.91|160.11|161.14|160.34|160.82|160.02|109
1748952000000|2025-06-03 12:00:00|160.92|160.12|160.86|160.06|160.94|160.14|160.77|159.97|94
1748952300000|2025-06-03 12:05:00|160.83|160.03|160.66|159.86|160.83|160.03|160.61|159.81|49
1748952600000|2025-06-03 12:10:00|160.68|159.88|161.26|160.46|161.26|160.46|160.68|159.88|80
1748952900000|2025-06-03 12:15:00|161.28|160.48|161.22|160.42|161.29|160.49|161.14|160.34|66
1748953200000|2025-06-03 12:20:00|161.23|160.43|161.32|160.52|161.34|160.54|161|160.2|115
1748953500000|2025-06-03 12:25:00|161.35|160.55|161.47|160.67|161.52|160.72|161.35|160.55|39
1748953800000|2025-06-03 12:30:00|161.46|160.66|161.43|160.63|161.52|160.72|161.22|160.42|175
1748954100000|2025-06-03 12:35:00|161.44|160.64|161.62|160.82|161.62|160.82|161.34|160.54|71
1748954400000|2025-06-03 12:40:00|161.63|160.83|161.65|160.85|161.89|161.09|161.63|160.83|33
1748954700000|2025-06-03 12:45:00|161.64|160.84|161.82|161.02|161.88|161.08|161.63|160.83|38
1748955000000|2025-06-03 12:50:00|161.83|161.03|161.63|160.83|161.83|161.03|161.6|160.8|35
1748955300000|2025-06-03 12:55:00|161.61|160.81|161.57|160.77|161.61|160.81|161.49|160.69|26
1748955600000|2025-06-03 13:00:00|161.58|160.78|161.54|160.74|161.87|161.07|161.53|160.73|75
1748955900000|2025-06-03 13:05:00|161.58|160.78|161.45|160.65|161.58|160.78|161.34|160.54|144
1748956200000|2025-06-03 13:10:00|161.46|160.66|161.72|160.92|161.77|160.97|161.46|160.66|61
1748956500000|2025-06-03 13:15:00|161.73|160.93|161.59|160.79|162.01|161.21|161.58|160.78|171
1748956800000|2025-06-03 13:20:00|161.58|160.78|161.79|160.99|161.81|161.01|161.53|160.73|201
1748957100000|2025-06-03 13:25:00|161.78|160.98|161.77|160.97|161.82|161.02|161.62|160.82|167
1748957400000|2025-06-03 13:30:00|161.78|160.98|160.88|160.08|161.94|161.14|160.72|159.92|663
1748957700000|2025-06-03 13:35:00|160.87|160.07|160.89|160.09|161.18|160.38|160.48|159.68|554
1748958000000|2025-06-03 13:40:00|160.88|160.08|161.65|160.85|161.82|161.02|160.84|160.04|511
1748958300000|2025-06-03 13:45:00|161.66|160.86|161.21|160.41|161.75|160.95|161.08|160.28|549
1748958600000|2025-06-03 13:50:00|161.22|160.42|161.22|160.42|161.26|160.46|160.65|159.85|471
1748958900000|2025-06-03 13:55:00|161.21|160.41|161.14|160.34|161.5|160.7|161.01|160.21|272
1748959200000|2025-06-03 14:00:00|161.15|160.35|160.47|159.67|161.51|160.71|160.44|159.64|490
1748959500000|2025-06-03 14:05:00|160.46|159.66|160.09|159.29|160.47|159.67|159.88|159.08|407
1748959800000|2025-06-03 14:10:00|160.08|159.28|160.11|159.31|160.22|159.42|159.9|159.1|344
1748960100000|2025-06-03 14:15:00|160.1|159.3|161.08|160.28|161.14|160.34|159.98|159.18|418
1748960400000|2025-06-03 14:20:00|161.07|160.27|161.45|160.65|161.63|160.83|161.07|160.27|513
1748960700000|2025-06-03 14:25:00|161.44|160.64|161.49|160.69|161.57|160.77|161.1|160.3|434
1748961000000|2025-06-03 14:30:00|161.48|160.68|161.78|160.98|161.9|161.1|161.35|160.55|526
1748961300000|2025-06-03 14:35:00|161.77|160.97|161.69|160.89|161.78|160.98|161.4|160.6|457
1748961600000|2025-06-03 14:40:00|161.67|160.87|162.27|161.47|162.3|161.5|161.55|160.75|463
1748961900000|2025-06-03 14:45:00|162.3|161.5|161.9|161.1|162.46|161.66|161.82|161.02|640
1748962200000|2025-06-03 14:50:00|161.92|161.12|162.7|161.9|162.72|161.92|161.9|161.1|570
1748962500000|2025-06-03 14:55:00|162.69|161.89|163.6|162.8|163.75|162.95|162.69|161.89|596
1748962800000|2025-06-03 15:00:00|163.59|162.79|162.46|161.66|164.06|163.26|162.41|161.61|699
1748963100000|2025-06-03 15:05:00|162.45|161.65|162.7|161.9|163.05|162.25|162.45|161.65|610
1748963400000|2025-06-03 15:10:00|162.69|161.89|162.73|161.93|162.93|162.13|162.58|161.78|471
1748963700000|2025-06-03 15:15:00|162.74|161.94|163.1|162.3|163.25|162.45|162.49|161.69|478
1748964000000|2025-06-03 15:20:00|163.11|162.31|163.02|162.22|163.27|162.47|162.87|162.07|535
1748964300000|2025-06-03 15:25:00|163.01|162.21|163.13|162.33|163.35|162.55|162.94|162.14|480
1748964600000|2025-06-03 15:30:00|163.14|162.34|162.45|161.65|163.26|162.46|162.45|161.65|529
1748964900000|2025-06-03 15:35:00|162.46|161.66|162.49|161.69|162.7|161.9|162.38|161.58|490
1748965200000|2025-06-03 15:40:00|162.47|161.67|163.03|162.23|163.11|162.31|162.42|161.62|414
1748965500000|2025-06-03 15:45:00|163.04|162.24|162.65|161.85|163.15|162.35|162.63|161.83|630
1748965800000|2025-06-03 15:50:00|162.67|161.87|162.62|161.82|162.67|161.87|162.23|161.43|535
1748966100000|2025-06-03 15:55:00|162.66|161.86|162.63|161.83|162.83|162.03|162.42|161.62|365
1748966400000|2025-06-03 16:00:00|162.62|161.82|162.13|161.33|162.83|162.03|161.98|161.18|541
1748966700000|2025-06-03 16:05:00|162.12|161.32|161.88|161.08|162.33|161.53|161.88|161.08|396
1748967000000|2025-06-03 16:10:00|161.87|161.07|162.21|161.41|162.28|161.48|161.87|161.07|238
1748967300000|2025-06-03 16:15:00|162.2|161.4|162.09|161.29|162.52|161.72|162.09|161.29|365
1748967600000|2025-06-03 16:20:00|162.1|161.3|161.89|161.09|162.11|161.31|161.84|161.04|347
1748967900000|2025-06-03 16:25:00|161.9|161.1|161.55|160.75|162.03|161.23|161.38|160.58|299
1748968200000|2025-06-03 16:30:00|161.53|160.73|161.87|161.07|162.13|161.33|161.45|160.65|412
1748968500000|2025-06-03 16:35:00|161.86|161.06|161.68|160.88|162.06|161.26|161.62|160.82|409
1748968800000|2025-06-03 16:40:00|161.7|160.9|161.76|160.96|161.86|161.06|161.57|160.77|295
1748969100000|2025-06-03 16:45:00|161.75|160.95|161.37|160.57|161.78|160.98|161.28|160.48|368
1748969400000|2025-06-03 16:50:00|161.38|160.58|161.4|160.6|161.6|160.8|161.14|160.34|306
1748969700000|2025-06-03 16:55:00|161.41|160.61|161.09|160.29|161.43|160.63|161.05|160.25|359
1748970000000|2025-06-03 17:00:00|161.08|160.28|161.26|160.46|161.32|160.52|160.83|160.03|467
1748970300000|2025-06-03 17:05:00|161.24|160.44|161.2|160.4|161.25|160.45|160.96|160.16|327
1748970600000|2025-06-03 17:10:00|161.22|160.42|161.24|160.44|161.41|160.61|161.17|160.37|361
1748970900000|2025-06-03 17:15:00|161.25|160.45|161.56|160.76|161.69|160.89|161.2|160.4|445
1748971200000|2025-06-03 17:20:00|161.59|160.79|162.02|161.22|162.17|161.37|161.58|160.78|359
1748971500000|2025-06-03 17:25:00|162.01|161.21|162.22|161.42|162.36|161.56|161.96|161.16|381
1748971800000|2025-06-03 17:30:00|162.21|161.41|161.69|160.89|162.25|161.45|161.64|160.84|363
1748972100000|2025-06-03 17:35:00|161.68|160.88|161.84|161.04|162.05|161.25|161.53|160.73|260
1748972400000|2025-06-03 17:40:00|161.86|161.06|161.69|160.89|161.95|161.15|161.57|160.77|364
1748972700000|2025-06-03 17:45:00|161.68|160.88|161.41|160.61|161.73|160.93|161.39|160.59|235
1748973000000|2025-06-03 17:50:00|161.42|160.62|161.56|160.76|161.68|160.88|161.24|160.44|293
1748973300000|2025-06-03 17:55:00|161.57|160.77|161.57|160.77|161.68|160.88|161.36|160.56|201
1748973600000|2025-06-03 18:00:00|161.58|160.78|161|160.2|161.62|160.82|160.78|159.98|398
1748973900000|2025-06-03 18:05:00|160.99|160.19|160.66|159.86|160.99|160.19|160.63|159.83|372
1748974200000|2025-06-03 18:10:00|160.69|159.89|160.71|159.91|160.83|160.03|160.44|159.64|335
1748974500000|2025-06-03 18:15:00|160.68|159.88|160.84|160.04|160.91|160.11|160.51|159.71|303
1748974800000|2025-06-03 18:20:00|160.85|160.05|160.82|160.02|161.02|160.22|160.81|160.01|249
1748975100000|2025-06-03 18:25:00|160.81|160.01|160.91|160.11|161|160.2|160.81|160.01|95
1748975400000|2025-06-03 18:30:00|160.96|160.16|160.95|160.15|160.97|160.17|160.63|159.83|173
1748975700000|2025-06-03 18:35:00|160.96|160.16|160.9|160.1|160.99|160.19|160.61|159.81|236
1748976000000|2025-06-03 18:40:00|160.89|160.09|160.83|160.03|161.03|160.23|160.69|159.89|223
1748976300000|2025-06-03 18:45:00|160.84|160.04|160.55|159.75|160.86|160.06|160.43|159.63|201
1748976600000|2025-06-03 18:50:00|160.53|159.73|160.67|159.87|160.69|159.89|160.5|159.7|203
1748976900000|2025-06-03 18:55:00|160.66|159.86|160.75|159.95|160.86|160.06|160.63|159.83|190
1748977200000|2025-06-03 19:00:00|160.74|159.94|160.9|160.1|160.96|160.16|160.59|159.79|218
1748977500000|2025-06-03 19:05:00|160.91|160.11|161.1|160.3|161.23|160.43|160.88|160.08|265
1748977800000|2025-06-03 19:10:00|161.09|160.29|161.1|160.3|161.18|160.38|160.87|160.07|200
1748978100000|2025-06-03 19:15:00|161.09|160.29|161.48|160.68|161.53|160.73|161.09|160.29|240
1748978400000|2025-06-03 19:20:00|161.49|160.69|161.46|160.66|161.58|160.78|161.37|160.57|249
1748978700000|2025-06-03 19:25:00|161.47|160.67|161.55|160.75|161.58|160.78|161.3|160.5|252
1748979000000|2025-06-03 19:30:00|161.5|160.7|161.16|160.36|161.5|160.7|161|160.2|401
1748979300000|2025-06-03 19:35:00|161.17|160.37|161.1|160.3|161.24|160.44|161.07|160.27|261
1748979600000|2025-06-03 19:40:00|161.11|160.31|161.06|160.26|161.24|160.44|161.01|160.21|297
1748979900000|2025-06-03 19:45:00|161.08|160.28|160.96|160.16|161.16|160.36|160.88|160.08|432
1748980200000|2025-06-03 19:50:00|160.94|160.14|160.78|159.98|160.96|160.16|160.64|159.84|411
1748980500000|2025-06-03 19:55:00|160.77|159.97|160.98|160.18|161.04|160.24|160.75|159.95|309
1748980800000|2025-06-03 20:00:00|160.99|160.19|160.53|159.73|161.01|160.21|160.51|159.71|328
1748981100000|2025-06-03 20:05:00|160.51|159.71|160.47|159.67|160.51|159.71|160.2|159.4|238
1748981400000|2025-06-03 20:10:00|160.44|159.64|160.03|159.23|160.52|159.72|159.95|159.15|255
1748981700000|2025-06-03 20:15:00|160.02|159.22|158.92|158.12|160.1|159.3|158.86|158.06|498
1748982000000|2025-06-03 20:20:00|158.94|158.14|158.64|157.84|159.11|158.31|158.51|157.71|441
1748982300000|2025-06-03 20:25:00|158.63|157.83|157.67|156.87|158.74|157.94|157.65|156.85|469
1748982600000|2025-06-03 20:30:00|157.66|156.86|157.57|156.77|157.66|156.86|157.07|156.27|595
1748982900000|2025-06-03 20:35:00|157.49|156.69|158.1|157.3|158.19|157.39|157.37|156.57|580
1748983200000|2025-06-03 20:40:00|158.13|157.33|158.39|157.59|158.76|157.96|158.08|157.28|472
1748983500000|2025-06-03 20:45:00|158.35|157.55|158.35|157.55|158.95|158.15|158.32|157.52|460
1748983800000|2025-06-03 20:50:00|158.38|157.58|158.28|157.48|158.38|157.58|157.87|157.07|432
1748984100000|2025-06-03 20:55:00|158.3|157.5|158.06|157.26|158.37|157.57|157.87|157.07|332
1748984400000|2025-06-03 21:00:00|158.07|157.27|157.76|156.96|158.22|157.42|157.46|156.66|398
1748984700000|2025-06-03 21:05:00|157.74|156.94|158.05|157.25|158.27|157.47|157.58|156.78|399
1748985000000|2025-06-03 21:10:00|158.02|157.22|157.23|156.43|158.02|157.22|157.19|156.39|358
1748985300000|2025-06-03 21:15:00|157.24|156.44|157.22|156.42|157.4|156.6|156.81|156.01|483
1748985600000|2025-06-03 21:20:00|157.2|156.4|156.62|155.82|157.2|156.4|156.54|155.74|248
1748985900000|2025-06-03 21:25:00|156.61|155.81|156.97|156.17|157.05|156.25|156.12|155.32|208
1748986200000|2025-06-03 21:30:00|156.96|156.16|156.23|155.43|156.97|156.17|155.83|155.03|275
1748986500000|2025-06-03 21:35:00|156.26|155.46|156.25|155.45|156.42|155.62|155.93|155.13|195
1748986800000|2025-06-03 21:40:00|156.26|155.46|156.05|155.25|156.43|155.63|155.81|155.01|249
1748987100000|2025-06-03 21:45:00|156.04|155.24|155.81|155.01|156.34|155.54|155.73|154.93|209
1748987400000|2025-06-03 21:50:00|155.8|155|155.2|154.4|155.94|155.14|155.17|154.37|351
1748987700000|2025-06-03 21:55:00|155.23|154.43|155.17|154.37|155.53|154.73|154.57|153.77|610
1748988000000|2025-06-03 22:00:00|155.21|154.41|155.19|154.39|155.26|154.46|154.81|154.01|701
1748988300000|2025-06-03 22:05:00|155.2|154.4|155.53|154.73|155.77|154.97|155.08|154.28|570
1748988600000|2025-06-03 22:10:00|155.52|154.72|155.63|154.83|155.69|154.89|155.47|154.67|435
1748988900000|2025-06-03 22:15:00|155.65|154.85|155.93|155.13|156|155.2|155.38|154.58|451
1748989200000|2025-06-03 22:20:00|155.92|155.12|155.82|155.02|155.98|155.18|155.78|154.98|369
1748989500000|2025-06-03 22:25:00|155.85|155.05|156.09|155.29|156.21|155.41|155.82|155.02|366
1748989800000|2025-06-03 22:30:00|156.1|155.3|156.34|155.54|156.35|155.55|155.92|155.12|358
1748990100000|2025-06-03 22:35:00|156.33|155.53|156.24|155.44|156.49|155.69|156.17|155.37|174
1748990400000|2025-06-03 22:40:00|156.25|155.45|156.49|155.69|156.49|155.69|156.21|155.41|203
1748990700000|2025-06-03 22:45:00|156.48|155.68|156.63|155.83|156.77|155.97|156.42|155.62|132
1748991000000|2025-06-03 22:50:00|156.62|155.82|156.62|155.82|156.76|155.96|156.49|155.69|181
1748991300000|2025-06-03 22:55:00|156.61|155.81|156.21|155.41|156.61|155.81|156.09|155.29|237
1748991600000|2025-06-03 23:00:00|156.2|155.4|156.25|155.45|156.28|155.48|156|155.2|212
1748991900000|2025-06-03 23:05:00|156.26|155.46|156.19|155.39|156.28|155.48|156.04|155.24|105
1748992200000|2025-06-03 23:10:00|156.17|155.37|156.56|155.76|156.65|155.85|156.12|155.32|341
1748992500000|2025-06-03 23:15:00|156.54|155.74|155.95|155.15|156.54|155.74|155.91|155.11|372
1748992800000|2025-06-03 23:20:00|155.97|155.17|155.9|155.1|156.02|155.22|155.79|154.99|304
1748993100000|2025-06-03 23:25:00|155.92|155.12|156.04|155.24|156.11|155.31|155.71|154.91|294
1748993400000|2025-06-03 23:30:00|156.05|155.25|155.63|154.83|156.27|155.47|155.62|154.82|350
1748993700000|2025-06-03 23:35:00|155.65|154.85|155.65|154.85|155.7|154.9|155.4|154.6|314
1748994000000|2025-06-03 23:40:00|155.64|154.84|155.77|154.97|155.84|155.04|155.58|154.78|245
1748994300000|2025-06-03 23:45:00|155.76|154.96|155.65|154.85|155.88|155.08|155.62|154.82|358
1748994600000|2025-06-03 23:50:00|155.66|154.86|155.79|154.99|155.79|154.99|155.41|154.61|376
1748994900000|2025-06-03 23:55:00|155.78|154.98|155.6|154.8|155.79|154.99|155.51|154.71|311
1748995200000|2025-06-04 00:00:00|155.61|154.81|156.01|155.21|156.02|155.22|155.44|154.64|271
1748995500000|2025-06-04 00:05:00|156|155.2|155.75|154.95|156.11|155.31|155.74|154.94|210
1748995800000|2025-06-04 00:10:00|155.74|154.94|155.38|154.58|155.8|155|155.29|154.49|272
1748996100000|2025-06-04 00:15:00|155.39|154.59|155.88|155.08|155.9|155.1|155.35|154.55|412
1748996400000|2025-06-04 00:20:00|155.87|155.07|155.94|155.14|155.98|155.18|155.59|154.79|438
1748996700000|2025-06-04 00:25:00|155.95|155.15|155.37|154.57|156.01|155.21|155.37|154.57|391
1748997000000|2025-06-04 00:30:00|155.4|154.6|155.3|154.5|155.43|154.63|154.96|154.16|480
1748997300000|2025-06-04 00:35:00|155.31|154.51|154.86|154.06|155.33|154.53|154.69|153.89|430
1748997600000|2025-06-04 00:40:00|154.87|154.07|154.94|154.14|155.06|154.26|154.68|153.88|476
1748997900000|2025-06-04 00:45:00|154.93|154.13|155.08|154.28|155.14|154.34|154.57|153.77|486
1748998200000|2025-06-04 00:50:00|155.09|154.29|155.64|154.84|155.69|154.89|154.96|154.16|375
1748998500000|2025-06-04 00:55:00|155.63|154.83|155.81|155.01|155.81|155.01|155.58|154.78|259
1748998800000|2025-06-04 01:00:00|155.8|155|156.26|155.46|156.27|155.47|155.58|154.78|334
1748999100000|2025-06-04 01:05:00|156.27|155.47|156.46|155.66|156.52|155.72|156.13|155.33|422
1748999400000|2025-06-04 01:10:00|156.43|155.63|156.64|155.84|156.69|155.89|156.32|155.52|276
1748999700000|2025-06-04 01:15:00|156.65|155.85|156.45|155.65|156.7|155.9|156.32|155.52|394
1749000000000|2025-06-04 01:20:00|156.44|155.64|156.83|156.03|156.83|156.03|156.32|155.52|302
1749000300000|2025-06-04 01:25:00|156.82|156.02|157.09|156.29|157.3|156.5|156.82|156.02|311
1749000600000|2025-06-04 01:30:00|157.11|156.31|157.09|156.29|157.31|156.51|157.01|156.21|329
1749000900000|2025-06-04 01:35:00|157.12|156.32|156.86|156.06|157.22|156.42|156.78|155.98|309
1749001200000|2025-06-04 01:40:00|156.85|156.05|157.29|156.49|157.32|156.52|156.75|155.95|266
1749001500000|2025-06-04 01:45:00|157.3|156.5|157.08|156.28|157.65|156.85|156.91|156.11|405
1749001800000|2025-06-04 01:50:00|157.1|156.3|157.3|156.5|157.48|156.68|157.09|156.29|271
1749002100000|2025-06-04 01:55:00|157.32|156.52|157.13|156.33|157.35|156.55|157.09|156.29|237
1749002400000|2025-06-04 02:00:00|157.16|156.36|157.64|156.84|157.64|156.84|157.01|156.21|181
1749002700000|2025-06-04 02:05:00|157.62|156.82|157.87|157.07|157.88|157.08|157.42|156.62|133
1749003000000|2025-06-04 02:10:00|157.86|157.06|157.63|156.83|157.93|157.13|157.58|156.78|196
1749003300000|2025-06-04 02:15:00|157.65|156.85|157.52|156.72|157.86|157.06|157.39|156.59|295
1749003600000|2025-06-04 02:20:00|157.53|156.73|157.13|156.33|157.69|156.89|157.12|156.32|331
1749003900000|2025-06-04 02:25:00|157.12|156.32|157.11|156.31|157.16|156.36|156.95|156.15|262
1749004200000|2025-06-04 02:30:00|157.09|156.29|157.18|156.38|157.21|156.41|157.03|156.23|230
1749004500000|2025-06-04 02:35:00|157.19|156.39|156.69|155.89|157.21|156.41|156.53|155.73|275
1749004800000|2025-06-04 02:40:00|156.68|155.88|156.75|155.95|156.77|155.97|156.58|155.78|193
1749005100000|2025-06-04 02:45:00|156.73|155.93|156.42|155.62|156.76|155.96|156.38|155.58|216
1749005400000|2025-06-04 02:50:00|156.43|155.63|156.38|155.58|156.52|155.72|156.31|155.51|181
1749005700000|2025-06-04 02:55:00|156.39|155.59|156.36|155.56|156.44|155.64|156.3|155.5|80
1749006000000|2025-06-04 03:00:00|156.38|155.58|156.96|156.16|156.96|156.16|156.25|155.45|296
1749006300000|2025-06-04 03:05:00|156.97|156.17|157.09|156.29|157.09|156.29|156.78|155.98|211
1749006600000|2025-06-04 03:10:00|157.11|156.31|157.25|156.45|157.45|156.65|157.04|156.24|350
1749006900000|2025-06-04 03:15:00|157.26|156.46|157.7|156.9|157.78|156.98|157.26|156.46|318
1749007200000|2025-06-04 03:20:00|157.67|156.87|157.35|156.55|157.8|157|157.34|156.54|325
1749007500000|2025-06-04 03:25:00|157.38|156.58|157.14|156.34|157.46|156.66|157.12|156.32|214
1749007800000|2025-06-04 03:30:00|157.15|156.35|157.15|156.35|157.34|156.54|157.1|156.3|255
1749008100000|2025-06-04 03:35:00|157.16|156.36|157.44|156.64|157.44|156.64|157.15|156.35|212
1749008400000|2025-06-04 03:40:00|157.46|156.66|157.27|156.47|157.62|156.82|157.24|156.44|228
1749008700000|2025-06-04 03:45:00|157.26|156.46|157.13|156.33|157.5|156.7|157|156.2|293
1749009000000|2025-06-04 03:50:00|157.14|156.34|157.06|156.26|157.19|156.39|156.99|156.19|269
1749009300000|2025-06-04 03:55:00|157.07|156.27|156.89|156.09|157.07|156.27|156.82|156.02|215
1749009600000|2025-06-04 04:00:00|156.91|156.11|157.14|156.34|157.2|156.4|156.89|156.09|348
1749009900000|2025-06-04 04:05:00|157.17|156.37|157.02|156.22|157.26|156.46|156.88|156.08|282
1749010200000|2025-06-04 04:10:00|157.03|156.23|157.21|156.41|157.23|156.43|157.02|156.22|286
1749010500000|2025-06-04 04:15:00|157.2|156.4|156.9|156.1|157.27|156.47|156.9|156.1|245
1749010800000|2025-06-04 04:20:00|156.91|156.11|157.06|156.26|157.06|156.26|156.6|155.8|385
1749011100000|2025-06-04 04:25:00|157.08|156.28|157.05|156.25|157.17|156.37|156.96|156.16|262
1749011400000|2025-06-04 04:30:00|157.03|156.23|156.65|155.85|157.03|156.23|156.51|155.71|311
1749011700000|2025-06-04 04:35:00|156.66|155.86|156.78|155.98|156.79|155.99|156.59|155.79|269
1749012000000|2025-06-04 04:40:00|156.77|155.97|156.72|155.92|156.79|155.99|156.52|155.72|283
1749012300000|2025-06-04 04:45:00|156.73|155.93|156.94|156.14|156.97|156.17|156.6|155.8|236
1749012600000|2025-06-04 04:50:00|156.92|156.12|156.76|155.96|156.98|156.18|156.73|155.93|256
1749012900000|2025-06-04 04:55:00|156.75|155.95|156.77|155.97|156.88|156.08|156.67|155.87|251
1749013200000|2025-06-04 05:00:00|156.76|155.96|156.83|156.03|157.02|156.22|156.62|155.82|362
1749013500000|2025-06-04 05:05:00|156.85|156.05|157.01|156.21|157.19|156.39|156.76|155.96|359
1749013800000|2025-06-04 05:10:00|157.02|156.22|156.84|156.04|157.14|156.34|156.77|155.97|384
1749014100000|2025-06-04 05:15:00|156.85|156.05|156.86|156.06|157.14|156.34|156.73|155.93|318
1749014400000|2025-06-04 05:20:00|156.88|156.08|156.63|155.83|157.05|156.25|156.62|155.82|370
1749014700000|2025-06-04 05:25:00|156.62|155.82|156.32|155.52|156.71|155.91|156.32|155.52|281
1749015000000|2025-06-04 05:30:00|156.35|155.55|156.31|155.51|156.39|155.59|156.05|155.25|311
1749015300000|2025-06-04 05:35:00|156.32|155.52|156.56|155.76|156.64|155.84|156.3|155.5|269
1749015600000|2025-06-04 05:40:00|156.59|155.79|156.78|155.98|156.8|156|156.56|155.76|220
1749015900000|2025-06-04 05:45:00|156.77|155.97|156.97|156.17|157.07|156.27|156.7|155.9|270
1749016200000|2025-06-04 05:50:00|156.98|156.18|156.99|156.19|157.18|156.38|156.98|156.18|203
1749016500000|2025-06-04 05:55:00|156.97|156.17|156.8|156|157.04|156.24|156.79|155.99|130
1749016800000|2025-06-04 06:00:00|156.82|156.02|157.18|156.38|157.27|156.47|156.8|156|222
1749017100000|2025-06-04 06:05:00|157.2|156.4|157.01|156.21|157.2|156.4|156.99|156.19|145
1749017400000|2025-06-04 06:10:00|157|156.2|156.87|156.07|157.02|156.22|156.65|155.85|295
1749017700000|2025-06-04 06:15:00|156.85|156.05|156.53|155.73|156.87|156.07|156.39|155.59|218
1749018000000|2025-06-04 06:20:00|156.51|155.71|156.53|155.73|156.64|155.84|156.35|155.55|261
1749018300000|2025-06-04 06:25:00|156.54|155.74|156.74|155.94|156.75|155.95|156.51|155.71|240
1749018600000|2025-06-04 06:30:00|156.72|155.92|156.67|155.87|156.77|155.97|156.53|155.73|236
1749018900000|2025-06-04 06:35:00|156.69|155.89|156.89|156.09|156.89|156.09|156.62|155.82|207
1749019200000|2025-06-04 06:40:00|156.9|156.1|157.17|156.37|157.34|156.54|156.9|156.1|277
1749019500000|2025-06-04 06:45:00|157.18|156.38|157.1|156.3|157.33|156.53|156.91|156.11|214
1749019800000|2025-06-04 06:50:00|157.11|156.31|156.79|155.99|157.13|156.33|156.79|155.99|221
1749020100000|2025-06-04 06:55:00|156.81|156.01|156.81|156.01|156.86|156.06|156.74|155.94|127
1749020400000|2025-06-04 07:00:00|156.82|156.02|157.04|156.24|157.2|156.4|156.8|156|258
1749020700000|2025-06-04 07:05:00|157.05|156.25|157.04|156.24|157.22|156.42|156.99|156.19|230
1749021000000|2025-06-04 07:10:00|157.01|156.21|156.78|155.98|157.03|156.23|156.77|155.97|144
1749021300000|2025-06-04 07:15:00|156.77|155.97|156.8|156|156.84|156.04|156.74|155.94|248
1749021600000|2025-06-04 07:20:00|156.79|155.99|156.6|155.8|156.96|156.16|156.6|155.8|180
1749021900000|2025-06-04 07:25:00|156.58|155.78|156.56|155.76|156.61|155.81|156.41|155.61|170
1749022200000|2025-06-04 07:30:00|156.58|155.78|156.62|155.82|156.73|155.93|156.45|155.65|209
1749022500000|2025-06-04 07:35:00|156.59|155.79|156.56|155.76|156.69|155.89|156.39|155.59|157
1749022800000|2025-06-04 07:40:00|156.55|155.75|156.48|155.68|156.65|155.85|156.44|155.64|146
1749023100000|2025-06-04 07:45:00|156.46|155.66|156.62|155.82|156.63|155.83|156.35|155.55|78
1749023400000|2025-06-04 07:50:00|156.63|155.83|156.73|155.93|157.05|156.25|156.63|155.83|130
1749023700000|2025-06-04 07:55:00|156.69|155.89|156.73|155.93|156.8|156|156.62|155.82|63
1749024000000|2025-06-04 08:00:00|156.74|155.94|156.8|156|156.97|156.17|156.74|155.94|80
1749024300000|2025-06-04 08:05:00|156.81|156.01|157.15|156.35|157.15|156.35|156.77|155.97|99
1749024600000|2025-06-04 08:10:00|157.16|156.36|156.99|156.19|157.16|156.36|156.96|156.16|107
1749024900000|2025-06-04 08:15:00|157|156.2|157.34|156.54|157.4|156.6|156.93|156.13|146
1749025200000|2025-06-04 08:20:00|157.36|156.56|157.4|156.6|157.4|156.6|157.31|156.51|94
1749025500000|2025-06-04 08:25:00|157.42|156.62|157.16|156.36|157.48|156.68|157.16|156.36|91
1749025800000|2025-06-04 08:30:00|157.15|156.35|157.26|156.46|157.26|156.46|157.09|156.29|84
1749026100000|2025-06-04 08:35:00|157.23|156.43|157.31|156.51|157.37|156.57|157.18|156.38|187
1749026400000|2025-06-04 08:40:00|157.32|156.52|157.12|156.32|157.36|156.56|157.03|156.23|153
1749026700000|2025-06-04 08:45:00|157.13|156.33|157.04|156.24|157.25|156.45|157.04|156.24|166
1749027000000|2025-06-04 08:50:00|157.03|156.23|157.02|156.22|157.17|156.37|157.02|156.22|116
1749027300000|2025-06-04 08:55:00|157.03|156.23|157.02|156.22|157.07|156.27|156.96|156.16|148
1749027600000|2025-06-04 09:00:00|157.01|156.21|157.03|156.23|157.3|156.5|157|156.2|227
1749027900000|2025-06-04 09:05:00|157.01|156.21|156.99|156.19|157.28|156.48|156.96|156.16|144
1749028200000|2025-06-04 09:10:00|157.01|156.21|156.98|156.18|157.14|156.34|156.88|156.08|280
1749028500000|2025-06-04 09:15:00|156.99|156.19|156.74|155.94|156.99|156.19|156.74|155.94|272
1749028800000|2025-06-04 09:20:00|156.76|155.96|156.99|156.19|157|156.2|156.57|155.77|340
1749029100000|2025-06-04 09:25:00|156.98|156.18|156.93|156.13|157.07|156.27|156.81|156.01|262
1749029400000|2025-06-04 09:30:00|156.92|156.12|156.75|155.95|156.93|156.13|156.72|155.92|180
1749029700000|2025-06-04 09:35:00|156.74|155.94|156.89|156.09|157.05|156.25|156.67|155.87|268
1749030000000|2025-06-04 09:40:00|156.9|156.1|157.29|156.49|157.29|156.49|156.89|156.09|325
1749030300000|2025-06-04 09:45:00|157.28|156.48|157.61|156.81|157.63|156.83|157.28|156.48|316
1749030600000|2025-06-04 09:50:00|157.59|156.79|157.83|157.03|157.88|157.08|157.51|156.71|401
1749030900000|2025-06-04 09:55:00|157.82|157.02|157.87|157.07|158.13|157.33|157.78|156.98|407
1749031200000|2025-06-04 10:00:00|157.84|157.04|157.65|156.85|158.07|157.27|157.59|156.79|418
1749031500000|2025-06-04 10:05:00|157.68|156.88|158.11|157.31|158.11|157.31|157.48|156.68|422
1749031800000|2025-06-04 10:10:00|158.09|157.29|158.11|157.31|158.19|157.39|157.96|157.16|395
1749032100000|2025-06-04 10:15:00|158.09|157.29|157.7|156.9|158.16|157.36|157.6|156.8|364
1749032400000|2025-06-04 10:20:00|157.68|156.88|157.46|156.66|157.71|156.91|157.41|156.61|276
1749032700000|2025-06-04 10:25:00|157.44|156.64|157.45|156.65|157.8|157|157.42|156.62|359
1749033000000|2025-06-04 10:30:00|157.46|156.66|157|156.2|157.52|156.72|156.98|156.18|293
1749033300000|2025-06-04 10:35:00|157.02|156.22|157.11|156.31|157.26|156.46|157|156.2|300
1749033600000|2025-06-04 10:40:00|157.1|156.3|157.25|156.45|157.3|156.5|157.01|156.21|336
1749033900000|2025-06-04 10:45:00|157.27|156.47|156.83|156.03|157.28|156.48|156.83|156.03|296
1749034200000|2025-06-04 10:50:00|156.84|156.04|157|156.2|157.01|156.21|156.83|156.03|239
1749034500000|2025-06-04 10:55:00|157.01|156.21|156.95|156.15|157.01|156.21|156.84|156.04|225
1749034800000|2025-06-04 11:00:00|156.93|156.13|156.87|156.07|157|156.2|156.75|155.95|314
1749035100000|2025-06-04 11:05:00|156.89|156.09|157.09|156.29|157.11|156.31|156.67|155.87|350
1749035400000|2025-06-04 11:10:00|157.11|156.31|157.08|156.28|157.21|156.41|156.93|156.13|411
1749035700000|2025-06-04 11:15:00|157.05|156.25|156.58|155.78|157.16|156.36|156.51|155.71|467
1749036000000|2025-06-04 11:20:00|156.59|155.79|156.39|155.59|156.67|155.87|156.26|155.46|372
1749036300000|2025-06-04 11:25:00|156.36|155.56|156.25|155.45|156.4|155.6|156.2|155.4|392
1749036600000|2025-06-04 11:30:00|156.23|155.43|156.17|155.37|156.44|155.64|156.01|155.21|535
1749036900000|2025-06-04 11:35:00|156.18|155.38|156.38|155.58|156.47|155.67|156.11|155.31|410
1749037200000|2025-06-04 11:40:00|156.37|155.57|156.25|155.45|156.4|155.6|156.15|155.35|287
1749037500000|2025-06-04 11:45:00|156.26|155.46|156.42|155.62|156.67|155.87|156.2|155.4|212
1749037800000|2025-06-04 11:50:00|156.41|155.61|156.48|155.68|156.62|155.82|156.39|155.59|90
1749038100000|2025-06-04 11:55:00|156.49|155.69|156.25|155.45|156.49|155.69|156.16|155.36|356
1749038400000|2025-06-04 12:00:00|156.23|155.43|156.48|155.68|156.6|155.8|156.18|155.38|537
1749038700000|2025-06-04 12:05:00|156.49|155.69|156.45|155.65|156.61|155.81|156.38|155.58|341
1749039000000|2025-06-04 12:10:00|156.44|155.64|156.52|155.72|156.64|155.84|156.43|155.63|304
1749039300000|2025-06-04 12:15:00|156.51|155.71|156|155.2|156.51|155.71|155.88|155.08|409
1749039600000|2025-06-04 12:20:00|156.02|155.22|155.68|154.88|156.05|155.25|155.51|154.71|593
1749039900000|2025-06-04 12:25:00|155.67|154.87|155.88|155.08|155.95|155.15|155.67|154.87|495
1749040200000|2025-06-04 12:30:00|155.9|155.1|155.87|155.07|156.07|155.27|155.41|154.61|529
1749040500000|2025-06-04 12:35:00|155.86|155.06|156.03|155.23|156.18|155.38|155.66|154.86|409
1749040800000|2025-06-04 12:40:00|156.02|155.22|156.01|155.21|156.15|155.35|155.9|155.1|274
1749041100000|2025-06-04 12:45:00|156.02|155.22|156.03|155.23|156.12|155.32|155.96|155.16|236
1749041400000|2025-06-04 12:50:00|155.94|155.14|156.09|155.29|156.16|155.36|155.74|154.94|304
1749041700000|2025-06-04 12:55:00|156.08|155.28|155.91|155.11|156.2|155.4|155.91|155.11|284
1749042000000|2025-06-04 13:00:00|155.9|155.1|155.72|154.92|156.02|155.22|155.64|154.84|340
1749042300000|2025-06-04 13:05:00|155.69|154.89|155.73|154.93|155.91|155.11|155.58|154.78|390
1749042600000|2025-06-04 13:10:00|155.72|154.92|155.81|155.01|155.96|155.16|155.63|154.83|333
1749042900000|2025-06-04 13:15:00|155.79|154.99|155.94|155.14|156.05|155.25|155.65|154.85|428
1749043200000|2025-06-04 13:20:00|155.93|155.13|156.15|155.35|156.33|155.53|155.92|155.12|376
1749043500000|2025-06-04 13:25:00|156.16|155.36|156.06|155.26|156.25|155.45|156.02|155.22|285
1749043800000|2025-06-04 13:30:00|156.07|155.27|156.61|155.81|156.64|155.84|156.03|155.23|541
1749044100000|2025-06-04 13:35:00|156.59|155.79|157.07|156.27|157.11|156.31|156.41|155.61|344
1749044400000|2025-06-04 13:40:00|157.06|156.26|156.72|155.92|157.18|156.38|156.69|155.89|345
1749044700000|2025-06-04 13:45:00|156.71|155.91|156.69|155.89|157.07|156.27|156.67|155.87|226
1749045000000|2025-06-04 13:50:00|156.67|155.87|156.23|155.43|156.67|155.87|156.16|155.36|333
1749045300000|2025-06-04 13:55:00|156.21|155.41|156.03|155.23|156.29|155.49|156.03|155.23|200
1749045600000|2025-06-04 14:00:00|156.02|155.22|155.16|154.36|156.02|155.22|155.16|154.36|440
1749045900000|2025-06-04 14:05:00|155.15|154.35|155.24|154.44|155.38|154.58|154.99|154.19|432
1749046200000|2025-06-04 14:10:00|155.2|154.4|155.42|154.62|155.62|154.82|155.16|154.36|273
1749046500000|2025-06-04 14:15:00|155.41|154.61|155.84|155.04|155.9|155.1|155.28|154.48|279
1749046800000|2025-06-04 14:20:00|155.85|155.05|155.86|155.06|155.93|155.13|155.52|154.72|312
1749047100000|2025-06-04 14:25:00|155.87|155.07|155.94|155.14|156.01|155.21|155.81|155.01|275
1749047400000|2025-06-04 14:30:00|155.93|155.13|156.06|155.26|156.26|155.46|155.9|155.1|302
1749047700000|2025-06-04 14:35:00|156.09|155.29|155.94|155.14|156.24|155.44|155.85|155.05|289
1749048000000|2025-06-04 14:40:00|155.93|155.13|156.17|155.37|156.18|155.38|155.89|155.09|146
1749048300000|2025-06-04 14:45:00|156.18|155.38|156.52|155.72|156.68|155.88|155.98|155.18|148
1749048600000|2025-06-04 14:50:00|156.53|155.73|156.7|155.9|156.7|155.9|156.39|155.59|165
1749048900000|2025-06-04 14:55:00|156.69|155.89|157.11|156.31|157.11|156.31|156.67|155.87|119
1749049200000|2025-06-04 15:00:00|157.1|156.3|157.06|156.26|157.29|156.49|156.97|156.17|206
1749049500000|2025-06-04 15:05:00|157.04|156.24|157.37|156.57|157.6|156.8|156.88|156.08|254
1749049800000|2025-06-04 15:10:00|157.38|156.58|157.31|156.51|157.61|156.81|157.31|156.51|245
1749050100000|2025-06-04 15:15:00|157.32|156.52|157.7|156.9|157.83|157.03|157.32|156.52|315
1749050400000|2025-06-04 15:20:00|157.69|156.89|157.47|156.67|157.78|156.98|157.24|156.44|265
1749050700000|2025-06-04 15:25:00|157.48|156.68|157.67|156.87|157.79|156.99|157.39|156.59|479
1749051000000|2025-06-04 15:30:00|157.69|156.89|157.76|156.96|157.93|157.13|157.41|156.61|551
1749051300000|2025-06-04 15:35:00|157.75|156.95|157.91|157.11|157.93|157.13|157.54|156.74|558
1749051600000|2025-06-04 15:40:00|157.9|157.1|157.79|156.99|158.22|157.42|157.71|156.91|550
1749051900000|2025-06-04 15:45:00|157.77|156.97|157.49|156.69|158.02|157.22|157.39|156.59|652
1749052200000|2025-06-04 15:50:00|157.51|156.71|157.68|156.88|157.8|157|157.44|156.64|434
1749052500000|2025-06-04 15:55:00|157.69|156.89|157.37|156.57|157.94|157.14|157.21|156.41|544
1749052800000|2025-06-04 16:00:00|157.39|156.59|157.33|156.53|157.51|156.71|157.19|156.39|514
1749053100000|2025-06-04 16:05:00|157.31|156.51|157.26|156.46|157.49|156.69|157.18|156.38|406
1749053400000|2025-06-04 16:10:00|157.24|156.44|157.26|156.46|157.72|156.92|157.24|156.44|239
1749053700000|2025-06-04 16:15:00|157.25|156.45|156.85|156.05|157.3|156.5|156.65|155.85|434
1749054000000|2025-06-04 16:20:00|156.84|156.04|156.84|156.04|157.28|156.48|156.72|155.92|418
1749054300000|2025-06-04 16:25:00|156.86|156.06|156.75|155.95|156.93|156.13|156.71|155.91|460
1749054600000|2025-06-04 16:30:00|156.74|155.94|157.3|156.5|157.34|156.54|156.67|155.87|371
1749054900000|2025-06-04 16:35:00|157.29|156.49|157.65|156.85|157.68|156.88|157.22|156.42|295
1749055200000|2025-06-04 16:40:00|157.66|156.86|157.57|156.77|157.69|156.89|157.45|156.65|384
1749055500000|2025-06-04 16:45:00|157.61|156.81|157.65|156.85|157.75|156.95|157.37|156.57|434
1749055800000|2025-06-04 16:50:00|157.63|156.83|157.72|156.92|157.77|156.97|157.58|156.78|320
1749056100000|2025-06-04 16:55:00|157.73|156.93|157.6|156.8|157.8|157|157.34|156.54|285
1749056400000|2025-06-04 17:00:00|157.58|156.78|157.3|156.5|157.67|156.87|157.22|156.42|366
1749056700000|2025-06-04 17:05:00|157.28|156.48|157.1|156.3|157.51|156.71|157.1|156.3|338
1749057000000|2025-06-04 17:10:00|157.13|156.33|157.2|156.4|157.22|156.42|157.02|156.22|309
1749057300000|2025-06-04 17:15:00|157.23|156.43|156.99|156.19|157.23|156.43|156.81|156.01|333
1749057600000|2025-06-04 17:20:00|156.98|156.18|156.8|156|157.02|156.22|156.8|156|360
1749057900000|2025-06-04 17:25:00|156.81|156.01|156.4|155.6|156.88|156.08|156.4|155.6|346
1749058200000|2025-06-04 17:30:00|156.39|155.59|156.22|155.42|156.39|155.59|155.94|155.14|472
1749058500000|2025-06-04 17:35:00|156.23|155.43|155.88|155.08|156.31|155.51|155.86|155.06|479
1749058800000|2025-06-04 17:40:00|155.89|155.09|155.91|155.11|156.15|155.35|155.88|155.08|378
1749059100000|2025-06-04 17:45:00|155.9|155.1|156.25|155.45|156.28|155.48|155.9|155.1|377
1749059400000|2025-06-04 17:50:00|156.24|155.44|156.31|155.51|156.37|155.57|155.95|155.15|357
1749059700000|2025-06-04 17:55:00|156.29|155.49|156.3|155.5|156.34|155.54|156.16|155.36|275
1749060000000|2025-06-04 18:00:00|156.32|155.52|156.65|155.85|156.76|155.96|156.31|155.51|380
1749060300000|2025-06-04 18:05:00|156.64|155.84|156.28|155.48|156.77|155.97|156.12|155.32|367
1749060600000|2025-06-04 18:10:00|156.29|155.49|156.39|155.59|156.48|155.68|156.27|155.47|285
1749060900000|2025-06-04 18:15:00|156.4|155.6|156.65|155.85|156.7|155.9|156.36|155.56|349
1749061200000|2025-06-04 18:20:00|156.63|155.83|156.55|155.75|156.78|155.98|156.48|155.68|277
1749061500000|2025-06-04 18:25:00|156.53|155.73|156.64|155.84|156.71|155.91|156.46|155.66|247
1749061800000|2025-06-04 18:30:00|156.63|155.83|156.52|155.72|156.82|156.02|156.5|155.7|180
1749062100000|2025-06-04 18:35:00|156.49|155.69|156.39|155.59|156.58|155.78|156.37|155.57|83
1749062400000|2025-06-04 18:40:00|156.38|155.58|156.32|155.52|156.38|155.58|156.18|155.38|98
1749062700000|2025-06-04 18:45:00|156.33|155.53|156.32|155.52|156.37|155.57|156.17|155.37|124
1749063000000|2025-06-04 18:50:00|156.3|155.5|155.88|155.08|156.3|155.5|155.87|155.07|165
1749063300000|2025-06-04 18:55:00|155.87|155.07|155.82|155.02|155.92|155.12|155.76|154.96|161
1749063600000|2025-06-04 19:00:00|155.84|155.04|156.01|155.21|156.04|155.24|155.84|155.04|113
1749063900000|2025-06-04 19:05:00|156|155.2|155.63|154.83|156.18|155.38|155.63|154.83|103
1749064200000|2025-06-04 19:10:00|155.61|154.81|155.69|154.89|155.79|154.99|155.61|154.81|210
1749064500000|2025-06-04 19:15:00|155.68|154.88|156.02|155.22|156.05|155.25|155.54|154.74|180
1749064800000|2025-06-04 19:20:00|155.97|155.17|155.95|155.15|156.19|155.39|155.94|155.14|84
1749065100000|2025-06-04 19:25:00|155.98|155.18|155.83|155.03|156.03|155.23|155.83|155.03|89
1749065400000|2025-06-04 19:30:00|155.82|155.02|155.84|155.04|156.06|155.26|155.72|154.92|160
1749065700000|2025-06-04 19:35:00|155.82|155.02|155.75|154.95|156.01|155.21|155.65|154.85|165
1749066000000|2025-06-04 19:40:00|155.74|154.94|156.05|155.25|156.08|155.28|155.69|154.89|123
1749066300000|2025-06-04 19:45:00|156.07|155.27|156.02|155.22|156.27|155.47|155.98|155.18|150
1749066600000|2025-06-04 19:50:00|155.98|155.18|155.9|155.1|156.12|155.32|155.87|155.07|180
1749066900000|2025-06-04 19:55:00|155.88|155.08|155.63|154.83|156.04|155.24|155.6|154.8|143
1749067200000|2025-06-04 20:00:00|155.6|154.8|155.41|154.61|155.77|154.97|155.4|154.6|165
1749067500000|2025-06-04 20:05:00|155.4|154.6|155.27|154.47|155.46|154.66|155.11|154.31|226
1749067800000|2025-06-04 20:10:00|155.3|154.5|154.94|154.14|155.34|154.54|154.9|154.1|150
1749068100000|2025-06-04 20:15:00|154.93|154.13|154.76|153.96|154.99|154.19|154.75|153.95|306
1749068400000|2025-06-04 20:20:00|154.73|153.93|154.63|153.83|154.74|153.94|154.24|153.44|376
1749068700000|2025-06-04 20:25:00|154.61|153.81|154.88|154.08|154.9|154.1|154.54|153.74|360
1749069000000|2025-06-04 20:30:00|154.87|154.07|154.91|154.11|154.96|154.16|154.69|153.89|239
1749069300000|2025-06-04 20:35:00|154.9|154.1|154.6|153.8|154.9|154.1|154.6|153.8|215
1749069600000|2025-06-04 20:40:00|154.57|153.77|154.86|154.06|154.94|154.14|154.44|153.64|197
1749069900000|2025-06-04 20:45:00|154.83|154.03|154.55|153.75|154.84|154.04|154.4|153.6|206
1749070200000|2025-06-04 20:50:00|154.56|153.76|154.74|153.94|154.87|154.07|154.33|153.53|215
1749070500000|2025-06-04 20:55:00|154.75|153.95|154.79|153.99|154.85|154.05|154.62|153.82|119
1749070800000|2025-06-04 21:00:00|154.77|153.97|154.37|153.57|154.91|154.11|154.37|153.57|183
1749071100000|2025-06-04 21:05:00|154.36|153.56|154.39|153.59|154.46|153.66|154.27|153.47|159
1749071400000|2025-06-04 21:10:00|154.4|153.6|154.81|154.01|154.81|154.01|154.08|153.28|336
1749071700000|2025-06-04 21:15:00|154.79|153.99|154.32|153.52|154.79|153.99|154.23|153.43|261
1749072000000|2025-06-04 21:20:00|154.33|153.53|154.71|153.91|154.73|153.93|154.33|153.53|177
1749072300000|2025-06-04 21:25:00|154.73|153.93|154.92|154.12|155.11|154.31|154.73|153.93|128
1749072600000|2025-06-04 21:30:00|154.94|154.14|154.98|154.18|154.99|154.19|154.66|153.86|194
1749072900000|2025-06-04 21:35:00|154.99|154.19|155.38|154.58|155.72|154.92|154.98|154.18|333
1749073200000|2025-06-04 21:40:00|155.41|154.61|155.41|154.61|155.49|154.69|155.22|154.42|200
1749073500000|2025-06-04 21:45:00|155.42|154.62|155.72|154.92|155.72|154.92|155.42|154.62|232
1749073800000|2025-06-04 21:50:00|155.73|154.93|155.73|154.93|155.81|155.01|155.68|154.88|86
1749074100000|2025-06-04 21:55:00|155.74|154.94|155.31|154.51|155.74|154.94|155.16|154.36|133
1749074400000|2025-06-04 22:00:00|155.32|154.52|155.19|154.39|155.45|154.65|155|154.2|379
1749074700000|2025-06-04 22:05:00|155.18|154.38|154.49|153.69|155.18|154.38|154.42|153.62|291
1749075000000|2025-06-04 22:10:00|154.48|153.68|154.72|153.92|154.85|154.05|154.48|153.68|268
1749075300000|2025-06-04 22:15:00|154.71|153.91|154.87|154.07|155.01|154.21|154.67|153.87|253
1749075600000|2025-06-04 22:20:00|154.88|154.08|154.33|153.53|154.94|154.14|154.28|153.48|238
1749075900000|2025-06-04 22:25:00|154.32|153.52|153.85|153.05|154.32|153.52|153.75|152.95|244
1749076200000|2025-06-04 22:30:00|153.86|153.06|153.75|152.95|153.98|153.18|153.57|152.77|168
1749076500000|2025-06-04 22:35:00|153.68|152.88|153.93|153.13|154.11|153.31|153.66|152.86|118
1749076800000|2025-06-04 22:40:00|153.94|153.14|154.25|153.45|154.29|153.49|153.94|153.14|113
1749077100000|2025-06-04 22:45:00|154.24|153.44|153.83|153.03|154.24|153.44|153.79|152.99|194
1749077400000|2025-06-04 22:50:00|153.8|153|153.68|152.88|153.8|153|153.58|152.78|185
1749077700000|2025-06-04 22:55:00|153.67|152.87|153.77|152.97|153.88|153.08|153.57|152.77|220
1749078000000|2025-06-04 23:00:00|153.7|152.9|153.57|152.77|153.75|152.95|153.49|152.69|260
1749078300000|2025-06-04 23:05:00|153.58|152.78|153.84|153.04|153.98|153.18|153.53|152.73|281
1749078600000|2025-06-04 23:10:00|153.81|153.01|153.5|152.7|153.9|153.1|153.41|152.61|234
1749078900000|2025-06-04 23:15:00|153.47|152.67|153.36|152.56|153.74|152.94|153.36|152.56|221
1749079200000|2025-06-04 23:20:00|153.26|152.46|153.5|152.7|153.52|152.72|153.26|152.46|279
1749079500000|2025-06-04 23:25:00|153.49|152.69|153.48|152.68|153.74|152.94|153.48|152.68|196
1749079800000|2025-06-04 23:30:00|153.45|152.65|153.62|152.82|153.69|152.89|153.33|152.53|190
1749080100000|2025-06-04 23:35:00|153.58|152.78|153.75|152.95|153.75|152.95|153.52|152.72|117
1749080400000|2025-06-04 23:40:00|153.74|152.94|153.78|152.98|153.81|153.01|153.66|152.86|150
1749080700000|2025-06-04 23:45:00|153.77|152.97|153.57|152.77|153.83|153.03|153.51|152.71|128
1749081000000|2025-06-04 23:50:00|153.56|152.76|153.65|152.85|153.77|152.97|153.56|152.76|109
1749081300000|2025-06-04 23:55:00|153.64|152.84|153.48|152.68|153.66|152.86|153.37|152.57|133
1749081600000|2025-06-05 00:00:00|153.49|152.69|153.77|152.97|153.83|153.03|153.39|152.59|146
1749081900000|2025-06-05 00:05:00|153.76|152.96|153.81|153.01|153.83|153.03|153.57|152.77|191
1749082200000|2025-06-05 00:10:00|153.82|153.02|153.53|152.73|153.83|153.03|153.52|152.72|145
1749082500000|2025-06-05 00:15:00|153.54|152.74|153.32|152.52|153.76|152.96|153.31|152.51|249
1749082800000|2025-06-05 00:20:00|153.31|152.51|153.36|152.56|153.77|152.97|153.23|152.43|308
1749083100000|2025-06-05 00:25:00|153.37|152.57|153.9|153.1|153.98|153.18|153.37|152.57|201
1749083400000|2025-06-05 00:30:00|153.89|153.09|154.07|153.27|154.34|153.54|153.89|153.09|179
1749083700000|2025-06-05 00:35:00|154.06|153.26|154.12|153.32|154.24|153.44|153.97|153.17|222
1749084000000|2025-06-05 00:40:00|154.07|153.27|154|153.2|154.15|153.35|153.73|152.93|191
1749084300000|2025-06-05 00:45:00|153.99|153.19|153.63|152.83|154.19|153.39|153.61|152.81|142
1749084600000|2025-06-05 00:50:00|153.64|152.84|153.96|153.16|153.96|153.16|153.52|152.72|182
1749084900000|2025-06-05 00:55:00|153.97|153.17|154.12|153.32|154.22|153.42|153.97|153.17|160
1749085200000|2025-06-05 01:00:00|154.05|153.25|154.27|153.47|154.28|153.48|153.95|153.15|118
1749085500000|2025-06-05 01:05:00|154.29|153.49|154.36|153.56|154.42|153.62|154.11|153.31|134
1749085800000|2025-06-05 01:10:00|154.32|153.52|154.2|153.4|154.32|153.52|154.13|153.33|91
1749086100000|2025-06-05 01:15:00|154.21|153.41|154.01|153.21|154.34|153.54|154|153.2|85
1749086400000|2025-06-05 01:20:00|154.03|153.23|153.78|152.98|154.08|153.28|153.78|152.98|62
1749086700000|2025-06-05 01:25:00|153.73|152.93|153.88|153.08|154.03|153.23|153.7|152.9|153
1749087000000|2025-06-05 01:30:00|153.87|153.07|153.67|152.87|153.91|153.11|153.67|152.87|167
1749087300000|2025-06-05 01:35:00|153.65|152.85|153.63|152.83|153.83|153.03|153.54|152.74|157
1749087600000|2025-06-05 01:40:00|153.64|152.84|153.79|152.99|153.8|153|153.55|152.75|164
1749087900000|2025-06-05 01:45:00|153.76|152.96|153.53|152.73|153.77|152.97|153.51|152.71|152
1749088200000|2025-06-05 01:50:00|153.51|152.71|153.48|152.68|153.57|152.77|153.3|152.5|144
1749088500000|2025-06-05 01:55:00|153.42|152.62|153.6|152.8|153.6|152.8|153.39|152.59|204
1749088800000|2025-06-05 02:00:00|153.61|152.81|153.77|152.97|153.93|153.13|153.61|152.81|143
1749089100000|2025-06-05 02:05:00|153.78|152.98|153.79|152.99|153.93|153.13|153.72|152.92|130
1749089400000|2025-06-05 02:10:00|153.8|153|154.33|153.53|154.47|153.67|153.8|153|196
1749089700000|2025-06-05 02:15:00|154.32|153.52|154.03|153.23|154.42|153.62|154.03|153.23|119
1749090000000|2025-06-05 02:20:00|154.04|153.24|153.96|153.16|154.1|153.3|153.87|153.07|188
1749090300000|2025-06-05 02:25:00|153.99|153.19|153.91|153.11|154.06|153.26|153.85|153.05|147
1749090600000|2025-06-05 02:30:00|153.92|153.12|154.67|153.87|154.72|153.92|153.91|153.11|227
1749090900000|2025-06-05 02:35:00|154.68|153.88|154.63|153.83|154.84|154.04|154.62|153.82|307
1749091200000|2025-06-05 02:40:00|154.58|153.78|154.52|153.72|154.6|153.8|154.45|153.65|137
1749091500000|2025-06-05 02:45:00|154.48|153.68|154.39|153.59|154.48|153.68|154.13|153.33|176
1749091800000|2025-06-05 02:50:00|154.4|153.6|153.92|153.12|154.42|153.62|153.83|153.03|195
1749092100000|2025-06-05 02:55:00|153.93|153.13|153.78|152.98|153.94|153.14|153.73|152.93|103
1749092400000|2025-06-05 03:00:00|153.79|152.99|153.38|152.58|153.81|153.01|153.34|152.54|107
1749092700000|2025-06-05 03:05:00|153.37|152.57|153.63|152.83|153.63|152.83|153.37|152.57|71
1749093000000|2025-06-05 03:10:00|153.64|152.84|153.72|152.92|153.79|152.99|153.62|152.82|119
1749093300000|2025-06-05 03:15:00|153.69|152.89|153.86|153.06|153.9|153.1|153.63|152.83|84
1749093600000|2025-06-05 03:20:00|153.87|153.07|153.8|153|153.97|153.17|153.74|152.94|98
1749093900000|2025-06-05 03:25:00|153.81|153.01|153.9|153.1|153.93|153.13|153.77|152.97|60
1749094200000|2025-06-05 03:30:00|153.91|153.11|154|153.2|154.05|153.25|153.75|152.95|133
1749094500000|2025-06-05 03:35:00|153.99|153.19|154.11|153.31|154.21|153.41|153.89|153.09|175
1749094800000|2025-06-05 03:40:00|154.1|153.3|154.11|153.31|154.21|153.41|154.08|153.28|83
1749095100000|2025-06-05 03:45:00|154.13|153.33|154.15|153.35|154.2|153.4|154.09|153.29|118
1749095400000|2025-06-05 03:50:00|154.16|153.36|154.19|153.39|154.24|153.44|154.08|153.28|104
1749095700000|2025-06-05 03:55:00|154.18|153.38|154.06|153.26|154.19|153.39|154.06|153.26|76
1749096000000|2025-06-05 04:00:00|154.08|153.28|153.89|153.09|154.12|153.32|153.86|153.06|186
1749096300000|2025-06-05 04:05:00|153.91|153.11|153.71|152.91|154.04|153.24|153.65|152.85|148
1749096600000|2025-06-05 04:10:00|153.72|152.92|153.87|153.07|153.87|153.07|153.49|152.69|153
1749096900000|2025-06-05 04:15:00|153.9|153.1|154.13|153.33|154.18|153.38|153.9|153.1|118
1749097200000|2025-06-05 04:20:00|154.12|153.32|154.11|153.31|154.12|153.32|153.96|153.16|119
1749097500000|2025-06-05 04:25:00|154.07|153.27|153.97|153.17|154.07|153.27|153.9|153.1|105
1749097800000|2025-06-05 04:30:00|153.98|153.18|154.16|153.36|154.17|153.37|153.92|153.12|112
1749098100000|2025-06-05 04:35:00|154.17|153.37|154.15|153.35|154.23|153.43|154.05|153.25|178
1749098400000|2025-06-05 04:40:00|154.16|153.36|154.22|153.42|154.25|153.45|154.15|153.35|134
1749098700000|2025-06-05 04:45:00|154.21|153.41|154.12|153.32|154.23|153.43|154.12|153.32|59
1749099000000|2025-06-05 04:50:00|154.13|153.33|154.23|153.43|154.23|153.43|154.12|153.32|68
1749099300000|2025-06-05 04:55:00|154.21|153.41|154.23|153.43|154.23|153.43|154.13|153.33|22
1749099600000|2025-06-05 05:00:00|154.27|153.47|154.31|153.51|154.38|153.58|154.27|153.47|102
1749099900000|2025-06-05 05:05:00|154.28|153.48|154.05|153.25|154.28|153.48|153.93|153.13|123
1749100200000|2025-06-05 05:10:00|154.06|153.26|153.55|152.75|154.07|153.27|153.55|152.75|102
1749100500000|2025-06-05 05:15:00|153.56|152.76|153.43|152.63|153.63|152.83|153.39|152.59|203
1749100800000|2025-06-05 05:20:00|153.45|152.65|153.48|152.68|153.56|152.76|153.39|152.59|197
1749101100000|2025-06-05 05:25:00|153.49|152.69|152.78|151.98|153.53|152.73|152.71|151.91|228
1749101400000|2025-06-05 05:30:00|152.77|151.97|152.65|151.85|152.97|152.17|152.63|151.83|134
1749101700000|2025-06-05 05:35:00|152.67|151.87|152.6|151.8|152.76|151.96|152.55|151.75|63
1749102000000|2025-06-05 05:40:00|152.58|151.78|152.73|151.93|152.75|151.95|152.32|151.52|115
1749102300000|2025-06-05 05:45:00|152.7|151.9|152.57|151.77|152.89|152.09|152.47|151.67|215
1749102600000|2025-06-05 05:50:00|152.55|151.75|152.52|151.72|152.82|152.02|152.48|151.68|195
1749102900000|2025-06-05 05:55:00|152.51|151.71|152.76|151.96|152.82|152.02|152.5|151.7|134
1749103200000|2025-06-05 06:00:00|152.78|151.98|152.92|152.12|153.03|152.23|152.66|151.86|85
1749103500000|2025-06-05 06:05:00|152.93|152.13|152.9|152.1|152.93|152.13|152.65|151.85|147
1749103800000|2025-06-05 06:10:00|152.91|152.11|152.83|152.03|152.94|152.14|152.78|151.98|121
1749104100000|2025-06-05 06:15:00|152.84|152.04|152.81|152.01|152.92|152.12|152.64|151.84|154
1749104400000|2025-06-05 06:20:00|152.83|152.03|153.16|152.36|153.24|152.44|152.69|151.89|154
1749104700000|2025-06-05 06:25:00|153.17|152.37|153.22|152.42|153.25|152.45|153.15|152.35|62
1749105000000|2025-06-05 06:30:00|153.21|152.41|152.96|152.16|153.22|152.42|152.95|152.15|90
1749105300000|2025-06-05 06:35:00|152.93|152.13|152.74|151.94|152.95|152.15|152.57|151.77|185
1749105600000|2025-06-05 06:40:00|152.75|151.95|152.42|151.62|152.76|151.96|152.41|151.61|117
1749105900000|2025-06-05 06:45:00|152.43|151.63|152.39|151.59|152.52|151.72|152.39|151.59|113
1749106200000|2025-06-05 06:50:00|152.41|151.61|152.41|151.61|152.54|151.74|152.36|151.56|100
1749106500000|2025-06-05 06:55:00|152.42|151.62|152.42|151.62|152.54|151.74|152.42|151.62|67
1749106800000|2025-06-05 07:00:00|152.43|151.63|152.43|151.63|152.54|151.74|152.36|151.56|138
1749107100000|2025-06-05 07:05:00|152.4|151.6|152.49|151.69|152.58|151.78|152.32|151.52|113
1749107400000|2025-06-05 07:10:00|152.5|151.7|152.7|151.9|152.82|152.02|152.49|151.69|137
1749107700000|2025-06-05 07:15:00|152.71|151.91|153.05|152.25|153.1|152.3|152.69|151.89|123
1749108000000|2025-06-05 07:20:00|153.06|152.26|153.06|152.26|153.1|152.3|152.91|152.11|83
1749108300000|2025-06-05 07:25:00|153.05|152.25|153.22|152.42|153.22|152.42|153.02|152.22|91
1749108600000|2025-06-05 07:30:00|153.23|152.43|153.13|152.33|153.27|152.47|153.11|152.31|75
1749108900000|2025-06-05 07:35:00|153.12|152.32|152.82|152.02|153.14|152.34|152.68|151.88|143
1749109200000|2025-06-05 07:40:00|152.83|152.03|152.82|152.02|152.93|152.13|152.79|151.99|98
1749109500000|2025-06-05 07:45:00|152.79|151.99|152.62|151.82|152.8|152|152.61|151.81|64
1749109800000|2025-06-05 07:50:00|152.58|151.78|152.78|151.98|152.82|152.02|152.53|151.73|156
1749110100000|2025-06-05 07:55:00|152.73|151.93|152.69|151.89|152.85|152.05|152.59|151.79|90
1749110400000|2025-06-05 08:00:00|152.72|151.92|153.06|152.26|153.07|152.27|152.72|151.92|140
1749110700000|2025-06-05 08:05:00|153.07|152.27|153.09|152.29|153.14|152.34|152.89|152.09|91
1749111000000|2025-06-05 08:10:00|153.1|152.3|152.95|152.15|153.1|152.3|152.87|152.07|169
1749111300000|2025-06-05 08:15:00|152.94|152.14|152.62|151.82|152.99|152.19|152.6|151.8|107
1749111600000|2025-06-05 08:20:00|152.6|151.8|153.03|152.23|153.04|152.24|152.5|151.7|239
1749111900000|2025-06-05 08:25:00|153.02|152.22|152.74|151.94|153.07|152.27|152.71|151.91|221
1749112200000|2025-06-05 08:30:00|152.75|151.95|152.76|151.96|152.89|152.09|152.72|151.92|114
1749112500000|2025-06-05 08:35:00|152.74|151.94|152.32|151.52|152.78|151.98|152.29|151.49|184
1749112800000|2025-06-05 08:40:00|152.27|151.47|152.2|151.4|152.34|151.54|152.08|151.28|110
1749113100000|2025-06-05 08:45:00|152.17|151.37|152.46|151.66|152.51|151.71|152.16|151.36|159
1749113400000|2025-06-05 08:50:00|152.47|151.67|152.47|151.67|152.55|151.75|152.35|151.55|130
1749113700000|2025-06-05 08:55:00|152.45|151.65|152.37|151.57|152.45|151.65|152.23|151.43|80
1749114000000|2025-06-05 09:00:00|152.38|151.58|152.55|151.75|152.62|151.82|152.37|151.57|92
1749114300000|2025-06-05 09:05:00|152.56|151.76|152.62|151.82|152.8|152|152.52|151.72|88
1749114600000|2025-06-05 09:10:00|152.63|151.83|152.71|151.91|152.77|151.97|152.61|151.81|80
1749114900000|2025-06-05 09:15:00|152.72|151.92|152.8|152|152.8|152|152.52|151.72|110
1749115200000|2025-06-05 09:20:00|152.88|152.08|152.72|151.92|152.89|152.09|152.63|151.83|56
1749115500000|2025-06-05 09:25:00|152.73|151.93|152.88|152.08|152.9|152.1|152.73|151.93|78
1749115800000|2025-06-05 09:30:00|152.87|152.07|152.72|151.92|152.95|152.15|152.6|151.8|112
1749116100000|2025-06-05 09:35:00|152.71|151.91|152.79|151.99|152.85|152.05|152.69|151.89|112
1749116400000|2025-06-05 09:40:00|152.8|152|153.08|152.28|153.2|152.4|152.78|151.98|119
1749116700000|2025-06-05 09:45:00|153.09|152.29|153.28|152.48|153.28|152.48|153.07|152.27|96
1749117000000|2025-06-05 09:50:00|153.29|152.49|153.21|152.41|153.29|152.49|153.18|152.38|69
1749117300000|2025-06-05 09:55:00|153.22|152.42|153.35|152.55|153.37|152.57|153.19|152.39|54
1749117600000|2025-06-05 10:00:00|153.33|152.53|153.29|152.49|153.35|152.55|153.23|152.43|147
1749117900000|2025-06-05 10:05:00|153.28|152.48|153.27|152.47|153.34|152.54|153.19|152.39|105
1749118200000|2025-06-05 10:10:00|153.29|152.49|153.28|152.48|153.33|152.53|153.23|152.43|76
1749118500000|2025-06-05 10:15:00|153.29|152.49|153.13|152.33|153.33|152.53|152.97|152.17|116
1749118800000|2025-06-05 10:20:00|153.12|152.32|152.95|152.15|153.14|152.34|152.92|152.12|73
1749119100000|2025-06-05 10:25:00|152.93|152.13|152.68|151.88|152.94|152.14|152.64|151.84|152
1749119400000|2025-06-05 10:30:00|152.67|151.87|152.97|152.17|153.06|152.26|152.64|151.84|138
1749119700000|2025-06-05 10:35:00|152.98|152.18|152.3|151.5|153.03|152.23|152.24|151.44|253
1749120000000|2025-06-05 10:40:00|152.31|151.51|152.2|151.4|152.43|151.63|152.12|151.32|324
1749120300000|2025-06-05 10:45:00|152.19|151.39|152.41|151.61|152.44|151.64|151.83|151.03|365
1749120600000|2025-06-05 10:50:00|152.42|151.62|152.31|151.51|152.45|151.65|152.23|151.43|200
1749120900000|2025-06-05 10:55:00|152.32|151.52|152.27|151.47|152.34|151.54|152.16|151.36|136
1749121200000|2025-06-05 11:00:00|152.29|151.49|152.05|151.25|152.45|151.65|151.91|151.11|197
1749121500000|2025-06-05 11:05:00|152.06|151.26|151.87|151.07|152.31|151.51|151.83|151.03|247
1749121800000|2025-06-05 11:10:00|151.86|151.06|151.95|151.15|152.02|151.22|151.7|150.9|178
1749122100000|2025-06-05 11:15:00|151.94|151.14|151.91|151.11|151.98|151.18|151.72|150.92|138
1749122400000|2025-06-05 11:20:00|151.93|151.13|152.23|151.43|152.28|151.48|151.88|151.08|116
1749122700000|2025-06-05 11:25:00|152.22|151.42|152.18|151.38|152.22|151.42|152.09|151.29|61
1749123000000|2025-06-05 11:30:00|152.17|151.37|152.47|151.67|152.47|151.67|152.15|151.35|61
1749123300000|2025-06-05 11:35:00|152.46|151.66|152.33|151.53|152.46|151.66|152.29|151.49|63
1749123600000|2025-06-05 11:40:00|152.32|151.52|152.21|151.41|152.35|151.55|152.16|151.36|58
1749123900000|2025-06-05 11:45:00|152.2|151.4|152.42|151.62|152.46|151.66|152.2|151.4|78
1749124200000|2025-06-05 11:50:00|152.43|151.63|152.6|151.8|152.66|151.86|152.41|151.61|54
1749124500000|2025-06-05 11:55:00|152.58|151.78|152.74|151.94|152.75|151.95|152.53|151.73|77
1749124800000|2025-06-05 12:00:00|152.72|151.92|152.65|151.85|152.72|151.92|152.52|151.72|120
1749125100000|2025-06-05 12:05:00|152.66|151.86|152.9|152.1|153|152.2|152.52|151.72|217
1749125400000|2025-06-05 12:10:00|152.94|152.14|153.25|152.45|153.27|152.47|152.91|152.11|214
1749125700000|2025-06-05 12:15:00|153.27|152.47|153.71|152.91|153.71|152.91|153.25|152.45|196
1749126000000|2025-06-05 12:20:00|153.75|152.95|153.61|152.81|153.75|152.95|153.55|152.75|258
1749126300000|2025-06-05 12:25:00|153.62|152.82|153.96|153.16|153.99|153.19|153.61|152.81|210
1749126600000|2025-06-05 12:30:00|153.87|153.07|153.82|153.02|153.98|153.18|153.46|152.66|262
1749126900000|2025-06-05 12:35:00|153.77|152.97|153.86|153.06|154.03|153.23|153.75|152.95|124
1749127200000|2025-06-05 12:40:00|153.9|153.1|154.12|153.32|154.18|153.38|153.9|153.1|147
1749127500000|2025-06-05 12:45:00|154.13|153.33|154.49|153.69|154.67|153.87|153.91|153.11|275
1749127800000|2025-06-05 12:50:00|154.5|153.7|154.31|153.51|154.63|153.83|154.29|153.49|278
1749128100000|2025-06-05 12:55:00|154.32|153.52|154.3|153.5|154.64|153.84|154.26|153.46|163
1749128400000|2025-06-05 13:00:00|154.31|153.51|154.43|153.63|154.46|153.66|154.22|153.42|193
1749128700000|2025-06-05 13:05:00|154.45|153.65|154.69|153.89|154.69|153.89|154.42|153.62|145
1749129000000|2025-06-05 13:10:00|154.68|153.88|154.48|153.68|154.68|153.88|154.36|153.56|227
1749129300000|2025-06-05 13:15:00|154.49|153.69|154.37|153.57|154.6|153.8|154.3|153.5|276
1749129600000|2025-06-05 13:20:00|154.38|153.58|154.13|153.33|154.49|153.69|154.1|153.3|158
1749129900000|2025-06-05 13:25:00|154.12|153.32|154.5|153.7|154.59|153.79|154.1|153.3|162
1749130200000|2025-06-05 13:30:00|154.45|153.65|153.97|153.17|154.6|153.8|153.92|153.12|407
1749130500000|2025-06-05 13:35:00|153.92|153.12|153.48|152.68|154.18|153.38|153.47|152.67|384
1749130800000|2025-06-05 13:40:00|153.47|152.67|153.17|152.37|153.54|152.74|153.17|152.37|460
1749131100000|2025-06-05 13:45:00|153.13|152.33|151.99|151.19|153.13|152.33|151.81|151.01|504
1749131400000|2025-06-05 13:50:00|152.01|151.21|150.82|150.02|152.15|151.35|150.76|149.96|584
1749131700000|2025-06-05 13:55:00|150.85|150.05|150.75|149.95|151.06|150.26|150.24|149.44|499
1749132000000|2025-06-05 14:00:00|150.74|149.94|150.82|150.02|151.14|150.34|150.31|149.51|554
1749132300000|2025-06-05 14:05:00|150.83|150.03|150.97|150.17|151.18|150.38|150.63|149.83|528
1749132600000|2025-06-05 14:10:00|150.92|150.12|150.99|150.19|151.16|150.36|150.81|150.01|597
1749132900000|2025-06-05 14:15:00|151.01|150.21|149.4|148.6|151.07|150.27|149.03|148.23|700
1749133200000|2025-06-05 14:20:00|149.39|148.59|150.16|149.36|150.45|149.65|149.26|148.46|664
1749133500000|2025-06-05 14:25:00|150.17|149.37|150.51|149.71|150.51|149.71|150.12|149.32|467
1749133800000|2025-06-05 14:30:00|150.5|149.7|150.08|149.28|150.51|149.71|149.81|149.01|524
1749134100000|2025-06-05 14:35:00|150.07|149.27|150.75|149.95|150.81|150.01|149.71|148.91|515
1749134400000|2025-06-05 14:40:00|150.76|149.96|151.3|150.5|151.41|150.61|150.59|149.79|403
1749134700000|2025-06-05 14:45:00|151.29|150.49|151.21|150.41|151.95|151.15|150.96|150.16|608
1749135000000|2025-06-05 14:50:00|151.22|150.42|151.46|150.66|151.52|150.72|151.19|150.39|439
1749135300000|2025-06-05 14:55:00|151.43|150.63|151.64|150.84|151.71|150.91|151.1|150.3|310
1749135600000|2025-06-05 15:00:00|151.63|150.83|151.5|150.7|151.75|150.95|151.44|150.64|230
1749135900000|2025-06-05 15:05:00|151.51|150.71|151.45|150.65|151.54|150.74|150.96|150.16|333
1749136200000|2025-06-05 15:10:00|151.46|150.66|151.06|150.26|151.62|150.82|151.03|150.23|225
1749136500000|2025-06-05 15:15:00|151.05|150.25|151.27|150.47|151.36|150.56|150.84|150.04|348
1749136800000|2025-06-05 15:20:00|151.26|150.46|151.51|150.71|151.53|150.73|151.25|150.45|384
1749137100000|2025-06-05 15:25:00|151.53|150.73|151.97|151.17|151.97|151.17|151.43|150.63|341
1749137400000|2025-06-05 15:30:00|151.95|151.15|151.59|150.79|151.99|151.19|151.59|150.79|330
1749137700000|2025-06-05 15:35:00|151.56|150.76|151.64|150.84|151.71|150.91|151.49|150.69|239
1749138000000|2025-06-05 15:40:00|151.66|150.86|151.88|151.08|152|151.2|151.63|150.83|214
1749138300000|2025-06-05 15:45:00|151.86|151.06|151.5|150.7|151.88|151.08|151.48|150.68|224
1749138600000|2025-06-05 15:50:00|151.49|150.69|151.62|150.82|151.85|151.05|151.49|150.69|266
1749138900000|2025-06-05 15:55:00|151.61|150.81|151.29|150.49|151.83|151.03|151.2|150.4|171
1749139200000|2025-06-05 16:00:00|151.28|150.48|151.31|150.51|151.45|150.65|151.16|150.36|154
1749139500000|2025-06-05 16:05:00|151.33|150.53|150.98|150.18|151.49|150.69|150.91|150.11|208
1749139800000|2025-06-05 16:10:00|150.97|150.17|150.68|149.88|151.05|150.25|150.67|149.87|271
1749140100000|2025-06-05 16:15:00|150.66|149.86|150.05|149.25|150.69|149.89|149.71|148.91|671
1749140400000|2025-06-05 16:20:00|150.03|149.23|149.66|148.86|150.27|149.47|149.66|148.86|700
1749140700000|2025-06-05 16:25:00|149.68|148.88|149.51|148.71|150.05|149.25|149.37|148.57|602
1749141000000|2025-06-05 16:30:00|149.5|148.7|149.49|148.69|149.84|149.04|149.19|148.39|671
1749141300000|2025-06-05 16:35:00|149.48|148.68|149.61|148.81|149.84|149.04|149.42|148.62|673
1749141600000|2025-06-05 16:40:00|149.62|148.82|149.41|148.61|149.98|149.18|149.32|148.52|692
1749141900000|2025-06-05 16:45:00|149.4|148.6|149.49|148.69|149.64|148.84|149.06|148.26|747
1749142200000|2025-06-05 16:50:00|149.48|148.68|149.25|148.45|149.59|148.79|148.9|148.1|655
1749142500000|2025-06-05 16:55:00|149.24|148.44|149.09|148.29|149.48|148.68|149.07|148.27|525
1749142800000|2025-06-05 17:00:00|149.08|148.28|149.41|148.61|149.7|148.9|148.97|148.17|552
1749143100000|2025-06-05 17:05:00|149.4|148.6|149.6|148.8|149.96|149.16|149.2|148.4|350
1749143400000|2025-06-05 17:10:00|149.61|148.81|149.8|149|149.96|149.16|149.59|148.79|270
1749143700000|2025-06-05 17:15:00|149.81|149.01|150.16|149.36|150.25|149.45|149.81|149.01|249
1749144000000|2025-06-05 17:20:00|150.15|149.35|149.96|149.16|150.15|149.35|149.74|148.94|263
1749144300000|2025-06-05 17:25:00|149.97|149.17|150.1|149.3|150.16|149.36|149.66|148.86|274
1749144600000|2025-06-05 17:30:00|150.09|149.29|149.91|149.11|150.25|149.45|149.85|149.05|242
1749144900000|2025-06-05 17:35:00|149.9|149.1|150.06|149.26|150.15|149.35|149.69|148.89|338
1749145200000|2025-06-05 17:40:00|150.05|149.25|149.78|148.98|150.06|149.26|149.74|148.94|228
1749145500000|2025-06-05 17:45:00|149.77|148.97|149.42|148.62|149.89|149.09|149.34|148.54|321
1749145800000|2025-06-05 17:50:00|149.43|148.63|149.83|149.03|149.86|149.06|149.23|148.43|305
1749146100000|2025-06-05 17:55:00|149.85|149.05|149.88|149.08|149.94|149.14|149.6|148.8|148
1749146400000|2025-06-05 18:00:00|149.86|149.06|149.95|149.15|150.14|149.34|149.7|148.9|262
1749146700000|2025-06-05 18:05:00|149.94|149.14|149.81|149.01|149.98|149.18|149.57|148.77|370
1749147000000|2025-06-05 18:10:00|149.8|149|149.06|148.26|149.92|149.12|148.9|148.1|535
1749147300000|2025-06-05 18:15:00|149.04|148.24|149.74|148.94|149.84|149.04|148.9|148.1|422
1749147600000|2025-06-05 18:20:00|149.78|148.98|150.15|149.35|150.24|149.44|149.75|148.95|231
1749147900000|2025-06-05 18:25:00|150.16|149.36|150.15|149.35|150.2|149.4|150.06|149.26|108
1749148200000|2025-06-05 18:30:00|150.19|149.39|150.2|149.4|150.49|149.69|150.09|149.29|243
1749148500000|2025-06-05 18:35:00|150.22|149.42|150.36|149.56|150.51|149.71|150.22|149.42|223
1749148800000|2025-06-05 18:40:00|150.39|149.59|150.12|149.32|150.51|149.71|149.93|149.13|208
1749149100000|2025-06-05 18:45:00|150.16|149.36|150.07|149.27|150.23|149.43|149.71|148.91|152
1749149400000|2025-06-05 18:50:00|150.08|149.28|150|149.2|150.26|149.46|149.98|149.18|117
1749149700000|2025-06-05 18:55:00|149.96|149.16|149.94|149.14|150.14|149.34|149.72|148.92|164
1749150000000|2025-06-05 19:00:00|149.93|149.13|149.71|148.91|150.08|149.28|149.71|148.91|251
1749150300000|2025-06-05 19:05:00|149.67|148.87|149.7|148.9|149.82|149.02|149.42|148.62|247
1749150600000|2025-06-05 19:10:00|149.68|148.88|148.92|148.12|149.79|148.99|148.91|148.11|344
1749150900000|2025-06-05 19:15:00|148.91|148.11|145.46|144.66|149.08|148.28|144.78|143.98|779
1749151200000|2025-06-05 19:20:00|145.4|144.6|146.4|145.6|146.84|146.04|145.05|144.25|800
1749151500000|2025-06-05 19:25:00|146.41|145.61|146.81|146.01|146.84|146.04|146.09|145.29|442
1749151800000|2025-06-05 19:30:00|146.8|146|147.24|146.44|147.38|146.58|146.59|145.79|406
1749152100000|2025-06-05 19:35:00|147.25|146.45|147.53|146.73|147.74|146.94|147.19|146.39|333
1749152400000|2025-06-05 19:40:00|147.51|146.71|147.16|146.36|147.61|146.81|147.05|146.25|187
1749152700000|2025-06-05 19:45:00|147.18|146.38|146.76|145.96|147.25|146.45|146.74|145.94|297
1749153000000|2025-06-05 19:50:00|146.73|145.93|146.82|146.02|146.97|146.17|146.3|145.5|387
1749153300000|2025-06-05 19:55:00|146.8|146|146.75|145.95|147.03|146.23|146.4|145.6|447
1749153600000|2025-06-05 20:00:00|146.72|145.92|146.99|146.19|146.99|146.19|146.47|145.67|597
1749153900000|2025-06-05 20:05:00|147.05|146.25|146.27|145.47|147.14|146.34|146.13|145.33|493
1749154200000|2025-06-05 20:10:00|146.26|145.46|146.11|145.31|146.28|145.48|145.6|144.8|532
1749154500000|2025-06-05 20:15:00|146.07|145.27|145.1|144.3|146.11|145.31|144.99|144.19|708
1749154800000|2025-06-05 20:20:00|145.11|144.31|145.33|144.53|145.55|144.75|143.69|142.89|811
1749155100000|2025-06-05 20:25:00|145.32|144.52|145.27|144.47|145.67|144.87|144.8|144|428
1749155400000|2025-06-05 20:30:00|145.23|144.43|143.78|142.98|145.24|144.44|143.48|142.68|605
1749155700000|2025-06-05 20:35:00|143.8|143|143.83|143.03|144.4|143.6|143.14|142.34|792
1749156000000|2025-06-05 20:40:00|143.8|143|142.91|142.11|143.87|143.07|142.6|141.8|876
1749156300000|2025-06-05 20:45:00|142.92|142.12|143.63|142.83|144.02|143.22|142.88|142.08|843
1749156600000|2025-06-05 20:50:00|143.61|142.81|142.81|142.01|143.66|142.86|142.46|141.66|864
1749156900000|2025-06-05 20:55:00|142.8|142|142.31|141.51|143.17|142.37|142.09|141.29|777
1749157200000|2025-06-05 21:00:00|142.34|141.54|143.3|142.5|143.82|143.02|142.13|141.33|783
1749157500000|2025-06-05 21:05:00|143.28|142.48|143.08|142.28|143.56|142.76|142.77|141.97|768
1749157800000|2025-06-05 21:10:00|143.09|142.29|142.77|141.97|143.5|142.7|142.69|141.89|629
1749158100000|2025-06-05 21:15:00|142.78|141.98|143.21|142.41|143.51|142.71|142.74|141.94|617
1749158400000|2025-06-05 21:20:00|143.24|142.44|143.88|143.08|143.98|143.18|143.05|142.25|417
1749158700000|2025-06-05 21:25:00|143.87|143.07|143.83|143.03|143.88|143.08|143.4|142.6|411
1749159000000|2025-06-05 21:30:00|143.84|143.04|144.8|144|144.92|144.12|143.52|142.72|438
1749159300000|2025-06-05 21:35:00|144.79|143.99|144.69|143.89|145.18|144.38|144.67|143.87|438
1749159600000|2025-06-05 21:40:00|144.68|143.88|144.81|144.01|144.9|144.1|144.51|143.71|294
1749159900000|2025-06-05 21:45:00|144.8|144|144.18|143.38|144.8|144|143.94|143.14|284
1749160200000|2025-06-05 21:50:00|144.17|143.37|144.78|143.98|144.78|143.98|144.1|143.3|91
1749160500000|2025-06-05 21:55:00|144.77|143.97|144.82|144.02|144.96|144.16|144.66|143.86|143
1749160800000|2025-06-05 22:00:00|144.81|144.01|144.13|143.33|144.81|144.01|144.09|143.29|404
1749161100000|2025-06-05 22:05:00|144.14|143.34|143.96|143.16|144.46|143.66|143.62|142.82|385
1749161400000|2025-06-05 22:10:00|143.95|143.15|143.79|142.99|144.17|143.37|143.74|142.94|347
1749161700000|2025-06-05 22:15:00|143.78|142.98|144.22|143.42|144.29|143.49|143.65|142.85|430
1749162000000|2025-06-05 22:20:00|144.23|143.43|144.37|143.57|144.54|143.74|144.17|143.37|236
1749162300000|2025-06-05 22:25:00|144.38|143.58|144.35|143.55|144.58|143.78|144.31|143.51|196
1749162600000|2025-06-05 22:30:00|144.33|143.53|144.84|144.04|144.9|144.1|144.33|143.53|223
1749162900000|2025-06-05 22:35:00|144.83|144.03|144.89|144.09|145.19|144.39|144.82|144.02|202
1749163200000|2025-06-05 22:40:00|144.91|144.11|144.94|144.14|145.16|144.36|144.91|144.11|176
1749163500000|2025-06-05 22:45:00|144.95|144.15|145.32|144.52|145.33|144.53|144.86|144.06|170
1749163800000|2025-06-05 22:50:00|145.33|144.53|145.17|144.37|145.46|144.66|145.07|144.27|276
1749164100000|2025-06-05 22:55:00|145.18|144.38|145.02|144.22|145.19|144.39|144.93|144.13|196
1749164400000|2025-06-05 23:00:00|145.04|144.24|145.14|144.34|145.27|144.47|144.93|144.13|257
1749164700000|2025-06-05 23:05:00|145.15|144.35|145.29|144.49|145.4|144.6|144.81|144.01|265
1749165000000|2025-06-05 23:10:00|145.3|144.5|145.34|144.54|145.46|144.66|145.25|144.45|285
1749165300000|2025-06-05 23:15:00|145.35|144.55|145.25|144.45|145.46|144.66|145.19|144.39|153
1749165600000|2025-06-05 23:20:00|145.26|144.46|145.28|144.48|145.58|144.78|145.18|144.38|115
1749165900000|2025-06-05 23:25:00|145.29|144.49|145.51|144.71|145.59|144.79|145.24|144.44|117
1749166200000|2025-06-05 23:30:00|145.52|144.72|145.15|144.35|145.55|144.75|145.13|144.33|125
1749166500000|2025-06-05 23:35:00|145.13|144.33|145.05|144.25|145.25|144.45|144.9|144.1|130
1749166800000|2025-06-05 23:40:00|145.02|144.22|145.08|144.28|145.25|144.45|144.84|144.04|148
1749167100000|2025-06-05 23:45:00|145.06|144.26|145.06|144.26|145.1|144.3|144.81|144.01|115
1749167400000|2025-06-05 23:50:00|145.04|144.24|145.1|144.3|145.2|144.4|144.96|144.16|144
1749167700000|2025-06-05 23:55:00|145.08|144.28|144.88|144.08|145.23|144.43|144.83|144.03|166
1749168000000|2025-06-06 00:00:00|144.87|144.07|144.99|144.19|145.12|144.32|144.84|144.04|411
1749168300000|2025-06-06 00:05:00|144.96|144.16|145.09|144.29|145.27|144.47|144.89|144.09|536
1749168600000|2025-06-06 00:10:00|145.08|144.28|144.96|144.16|145.39|144.59|144.84|144.04|416
1749168900000|2025-06-06 00:15:00|144.97|144.17|145.09|144.29|145.29|144.49|144.84|144.04|554
1749169200000|2025-06-06 00:20:00|145.12|144.32|145.31|144.51|145.39|144.59|144.81|144.01|610
1749169500000|2025-06-06 00:25:00|145.32|144.52|145.4|144.6|145.43|144.63|144.99|144.19|326
1749169800000|2025-06-06 00:30:00|145.39|144.59|146.02|145.22|146.02|145.22|145.39|144.59|390
1749170100000|2025-06-06 00:35:00|146.01|145.21|146.11|145.31|146.13|145.33|145.97|145.17|319
1749170400000|2025-06-06 00:40:00|146.13|145.33|145.82|145.02|146.13|145.33|145.81|145.01|288
1749170700000|2025-06-06 00:45:00|145.81|145.01|145.59|144.79|145.88|145.08|145.55|144.75|325
1749171000000|2025-06-06 00:50:00|145.57|144.77|146.06|145.26|146.06|145.26|145.57|144.77|329
1749171300000|2025-06-06 00:55:00|146.04|145.24|146.05|145.25|146.06|145.26|145.99|145.19|148
1749171600000|2025-06-06 01:00:00|146.04|145.24|145.64|144.84|146.04|145.24|145.59|144.79|275
1749171900000|2025-06-06 01:05:00|145.63|144.83|145.88|145.08|145.93|145.13|145.53|144.73|298
1749172200000|2025-06-06 01:10:00|145.9|145.1|145.79|144.99|145.93|145.13|145.76|144.96|329
1749172500000|2025-06-06 01:15:00|145.78|144.98|145.68|144.88|145.83|145.03|145.62|144.82|291
1749172800000|2025-06-06 01:20:00|145.62|144.82|145.79|144.99|145.81|145.01|145.33|144.53|360
1749173100000|2025-06-06 01:25:00|145.8|145|145.75|144.95|146.02|145.22|145.68|144.88|379
1749173400000|2025-06-06 01:30:00|145.77|144.97|146.03|145.23|146.06|145.26|145.72|144.92|294
1749173700000|2025-06-06 01:35:00|146.04|145.24|146.01|145.21|146.06|145.26|145.81|145.01|391
1749174000000|2025-06-06 01:40:00|146|145.2|145.99|145.19|146.06|145.26|145.91|145.11|266
1749174300000|2025-06-06 01:45:00|145.98|145.18|145.84|145.04|146.08|145.28|145.82|145.02|338
1749174600000|2025-06-06 01:50:00|145.85|145.05|145.8|145|146.02|145.22|145.6|144.8|335
1749174900000|2025-06-06 01:55:00|145.82|145.02|146.17|145.37|146.26|145.46|145.82|145.02|314
1749175200000|2025-06-06 02:00:00|146.16|145.36|146.1|145.3|146.33|145.53|146.04|145.24|352
1749175500000|2025-06-06 02:05:00|146.11|145.31|146.17|145.37|146.34|145.54|146.05|145.25|201
1749175800000|2025-06-06 02:10:00|146.21|145.41|146.33|145.53|146.41|145.61|146.09|145.29|140
1749176100000|2025-06-06 02:15:00|146.29|145.49|145.8|145|146.29|145.49|145.79|144.99|183
1749176400000|2025-06-06 02:20:00|145.82|145.02|145.85|145.05|145.89|145.09|145.72|144.92|154
1749176700000|2025-06-06 02:25:00|145.82|145.02|146.01|145.21|146.06|145.26|145.75|144.95|171
1749177000000|2025-06-06 02:30:00|146.03|145.23|145.95|145.15|146.16|145.36|145.83|145.03|265
1749177300000|2025-06-06 02:35:00|145.97|145.17|146.34|145.54|146.4|145.6|145.89|145.09|205
1749177600000|2025-06-06 02:40:00|146.33|145.53|146.66|145.86|146.66|145.86|146.28|145.48|106
1749177900000|2025-06-06 02:45:00|146.67|145.87|146.57|145.77|146.72|145.92|146.53|145.73|191
1749178200000|2025-06-06 02:50:00|146.56|145.76|146.73|145.93|146.73|145.93|146.5|145.7|182
1749178500000|2025-06-06 02:55:00|146.76|145.96|147.23|146.43|147.23|146.43|146.76|145.96|271
1749178800000|2025-06-06 03:00:00|147.22|146.42|146.69|145.89|147.22|146.42|146.69|145.89|179
1749179100000|2025-06-06 03:05:00|146.7|145.9|146.61|145.81|146.75|145.95|146.53|145.73|193
1749179400000|2025-06-06 03:10:00|146.59|145.79|146.73|145.93|146.87|146.07|146.54|145.74|179
1749179700000|2025-06-06 03:15:00|146.72|145.92|146.84|146.04|146.99|146.19|146.72|145.92|69
1749180000000|2025-06-06 03:20:00|146.85|146.05|146.86|146.06|147.05|146.25|146.63|145.83|146
1749180300000|2025-06-06 03:25:00|146.92|146.12|146.8|146|146.95|146.15|146.75|145.95|133
1749180600000|2025-06-06 03:30:00|146.81|146.01|147.07|146.27|147.08|146.28|146.7|145.9|171
1749180900000|2025-06-06 03:35:00|147.06|146.26|146.88|146.08|147.22|146.42|146.7|145.9|195
1749181200000|2025-06-06 03:40:00|146.89|146.09|147.23|146.43|147.29|146.49|146.89|146.09|145
1749181500000|2025-06-06 03:45:00|147.22|146.42|147.26|146.46|147.44|146.64|147.21|146.41|239
1749181800000|2025-06-06 03:50:00|147.24|146.44|147.4|146.6|147.43|146.63|147.19|146.39|257
1749182100000|2025-06-06 03:55:00|147.41|146.61|147.49|146.69|147.52|146.72|147.32|146.52|250
1749182400000|2025-06-06 04:00:00|147.48|146.68|147.56|146.76|147.69|146.89|147.36|146.56|377
1749182700000|2025-06-06 04:05:00|147.57|146.77|147.5|146.7|147.58|146.78|147.38|146.58|305
1749183000000|2025-06-06 04:10:00|147.55|146.75|147.84|147.04|147.85|147.05|147.54|146.74|253
1749183300000|2025-06-06 04:15:00|147.82|147.02|147.5|146.7|148.01|147.21|147.39|146.59|264
1749183600000|2025-06-06 04:20:00|147.54|146.74|147.42|146.62|147.62|146.82|147.3|146.5|212
1749183900000|2025-06-06 04:25:00|147.44|146.64|147.7|146.9|147.74|146.94|147.39|146.59|202
1749184200000|2025-06-06 04:30:00|147.69|146.89|148.23|147.43|148.23|147.43|147.55|146.75|235
1749184500000|2025-06-06 04:35:00|148.22|147.42|148.27|147.47|148.32|147.52|148.12|147.32|388
1749184800000|2025-06-06 04:40:00|148.26|147.46|148.38|147.58|148.46|147.66|148.25|147.45|350
1749185100000|2025-06-06 04:45:00|148.39|147.59|148.35|147.55|148.56|147.76|148.32|147.52|203
1749185400000|2025-06-06 04:50:00|148.34|147.54|148.36|147.56|148.43|147.63|148.32|147.52|227
1749185700000|2025-06-06 04:55:00|148.35|147.55|148.23|147.43|148.36|147.56|148.18|147.38|89
1749186000000|2025-06-06 05:00:00|148.24|147.44|148.33|147.53|148.34|147.54|148.1|147.3|163
1749186300000|2025-06-06 05:05:00|148.31|147.51|148.17|147.37|148.33|147.53|148.15|147.35|129
1749186600000|2025-06-06 05:10:00|148.18|147.38|148.18|147.38|148.2|147.4|148.09|147.29|238
1749186900000|2025-06-06 05:15:00|148.2|147.4|147.93|147.13|148.34|147.54|147.92|147.12|245
1749187200000|2025-06-06 05:20:00|147.92|147.12|147.82|147.02|147.96|147.16|147.74|146.94|158
1749187500000|2025-06-06 05:25:00|147.81|147.01|147.73|146.93|147.84|147.04|147.56|146.76|192
1749187800000|2025-06-06 05:30:00|147.74|146.94|147.8|147|147.89|147.09|147.53|146.73|209
1749188100000|2025-06-06 05:35:00|147.81|147.01|147.76|146.96|148.04|147.24|147.76|146.96|137
1749188400000|2025-06-06 05:40:00|147.77|146.97|147.94|147.14|148.06|147.26|147.73|146.93|194
1749188700000|2025-06-06 05:45:00|147.95|147.15|147.8|147|147.95|147.15|147.73|146.93|86
1749189000000|2025-06-06 05:50:00|147.81|147.01|147.98|147.18|148.07|147.27|147.81|147.01|111
1749189300000|2025-06-06 05:55:00|147.99|147.19|148.18|147.38|148.3|147.5|147.99|147.19|81
1749189600000|2025-06-06 06:00:00|148.17|147.37|148.01|147.21|148.17|147.37|147.98|147.18|150
1749189900000|2025-06-06 06:05:00|147.99|147.19|147.98|147.18|148.08|147.28|147.73|146.93|189
1749190200000|2025-06-06 06:10:00|147.99|147.19|148.47|147.67|148.48|147.68|147.92|147.12|220
1749190500000|2025-06-06 06:15:00|148.46|147.66|148.65|147.85|148.87|148.07|148.32|147.52|191
1749190800000|2025-06-06 06:20:00|148.66|147.86|147.88|147.08|148.66|147.86|147.77|146.97|299
1749191100000|2025-06-06 06:25:00|147.89|147.09|148.12|147.32|148.14|147.34|147.89|147.09|316
1749191400000|2025-06-06 06:30:00|148.13|147.33|148.35|147.55|148.41|147.61|148.1|147.3|273
1749191700000|2025-06-06 06:35:00|148.33|147.53|148.14|147.34|148.35|147.55|148.1|147.3|293
1749192000000|2025-06-06 06:40:00|148.12|147.32|147.71|146.91|148.14|147.34|147.65|146.85|258
1749192300000|2025-06-06 06:45:00|147.67|146.87|147.97|147.17|148|147.2|147.65|146.85|378
1749192600000|2025-06-06 06:50:00|147.96|147.16|148|147.2|148.04|147.24|147.88|147.08|155
1749192900000|2025-06-06 06:55:00|147.97|147.17|147.78|146.98|147.97|147.17|147.64|146.84|199
1749193200000|2025-06-06 07:00:00|147.79|146.99|148.18|147.38|148.18|147.38|147.79|146.99|394
1749193500000|2025-06-06 07:05:00|148.17|147.37|148.18|147.38|148.28|147.48|148.1|147.3|302
1749193800000|2025-06-06 07:10:00|148.17|147.37|148.16|147.36|148.25|147.45|148.12|147.32|127
1749194100000|2025-06-06 07:15:00|148.17|147.37|148.08|147.28|148.24|147.44|148|147.2|230
1749194400000|2025-06-06 07:20:00|148.09|147.29|148.29|147.49|148.39|147.59|147.92|147.12|273
1749194700000|2025-06-06 07:25:00|148.28|147.48|148.46|147.66|148.63|147.83|148.28|147.48|359
1749195000000|2025-06-06 07:30:00|148.47|147.67|148.02|147.22|148.5|147.7|148.02|147.22|227
1749195300000|2025-06-06 07:35:00|148.03|147.23|147.69|146.89|148.1|147.3|147.68|146.88|248
1749195600000|2025-06-06 07:40:00|147.76|146.96|147.83|147.03|147.85|147.05|147.73|146.93|189
1749195900000|2025-06-06 07:45:00|147.82|147.02|147.77|146.97|147.86|147.06|147.66|146.86|210
1749196200000|2025-06-06 07:50:00|147.76|146.96|147.87|147.07|147.99|147.19|147.76|146.96|103
1749196500000|2025-06-06 07:55:00|147.88|147.08|148.06|147.26|148.11|147.31|147.87|147.07|132
1749196800000|2025-06-06 08:00:00|148.08|147.28|148.27|147.47|148.27|147.47|147.89|147.09|156
1749197100000|2025-06-06 08:05:00|148.29|147.49|148.37|147.57|148.41|147.61|148.11|147.31|227
1749197400000|2025-06-06 08:10:00|148.38|147.58|148.26|147.46|148.44|147.64|148.13|147.33|214
1749197700000|2025-06-06 08:15:00|148.27|147.47|148.42|147.62|148.46|147.66|148.24|147.44|188
1749198000000|2025-06-06 08:20:00|148.41|147.61|148.45|147.65|148.48|147.68|148.15|147.35|250
1749198300000|2025-06-06 08:25:00|148.46|147.66|148.41|147.61|148.46|147.66|148.28|147.48|263
1749198600000|2025-06-06 08:30:00|148.42|147.62|148.28|147.48|148.66|147.86|148.28|147.48|260
1749198900000|2025-06-06 08:35:00|148.29|147.49|148.24|147.44|148.34|147.54|148.22|147.42|229
1749199200000|2025-06-06 08:40:00|148.23|147.43|148.38|147.58|148.45|147.65|148.23|147.43|180
1749199500000|2025-06-06 08:45:00|148.39|147.59|148.56|147.76|148.6|147.8|148.39|147.59|207
1749199800000|2025-06-06 08:50:00|148.57|147.77|148.46|147.66|148.62|147.82|148.46|147.66|263
1749200100000|2025-06-06 08:55:00|148.48|147.68|148.54|147.74|148.63|147.83|148.46|147.66|385
1749200400000|2025-06-06 09:00:00|148.55|147.75|148.74|147.94|148.86|148.06|148.54|147.74|274
1749200700000|2025-06-06 09:05:00|148.73|147.93|148.75|147.95|148.81|148.01|148.57|147.77|267
1749201000000|2025-06-06 09:10:00|148.76|147.96|148.76|147.96|148.84|148.04|148.69|147.89|503
1749201300000|2025-06-06 09:15:00|148.75|147.95|148.96|148.16|148.96|148.16|148.69|147.89|418
1749201600000|2025-06-06 09:20:00|149|148.2|148.78|147.98|149.26|148.46|148.66|147.86|381
1749201900000|2025-06-06 09:25:00|148.77|147.97|148.49|147.69|148.83|148.03|148.43|147.63|270
1749202200000|2025-06-06 09:30:00|148.51|147.71|148.61|147.81|148.64|147.84|148.34|147.54|250
1749202500000|2025-06-06 09:35:00|148.62|147.82|148.48|147.68|148.65|147.85|148.34|147.54|308
1749202800000|2025-06-06 09:40:00|148.49|147.69|148.57|147.77|148.63|147.83|148.36|147.56|290
1749203100000|2025-06-06 09:45:00|148.58|147.78|148.5|147.7|148.62|147.82|148.44|147.64|149
1749203400000|2025-06-06 09:50:00|148.51|147.71|148.37|147.57|148.62|147.82|148.26|147.46|196
1749203700000|2025-06-06 09:55:00|148.38|147.58|148.15|147.35|148.44|147.64|148.11|147.31|88
1749204000000|2025-06-06 10:00:00|148.16|147.36|148.48|147.68|148.48|147.68|148.15|147.35|226
1749204300000|2025-06-06 10:05:00|148.5|147.7|148.92|148.12|148.96|148.16|148.48|147.68|243
1749204600000|2025-06-06 10:10:00|148.91|148.11|149.08|148.28|149.1|148.3|148.8|148|165
1749204900000|2025-06-06 10:15:00|149.1|148.3|149.53|148.73|149.54|148.74|149.02|148.22|184
1749205200000|2025-06-06 10:20:00|149.5|148.7|149.33|148.53|149.53|148.73|149.14|148.34|306
1749205500000|2025-06-06 10:25:00|149.34|148.54|149.14|148.34|149.4|148.6|149.14|148.34|200
1749205800000|2025-06-06 10:30:00|149.15|148.35|148.88|148.08|149.16|148.36|148.84|148.04|229
1749206100000|2025-06-06 10:35:00|148.89|148.09|148.88|148.08|149|148.2|148.84|148.04|244
1749206400000|2025-06-06 10:40:00|148.9|148.1|149|148.2|149.17|148.37|148.88|148.08|248
1749206700000|2025-06-06 10:45:00|149.02|148.22|149.1|148.3|149.15|148.35|149|148.2|246
1749207000000|2025-06-06 10:50:00|149.09|148.29|149.03|148.23|149.25|148.45|149.01|148.21|342
1749207300000|2025-06-06 10:55:00|149.05|148.25|149.19|148.39|149.22|148.42|149.01|148.21|274
1749207600000|2025-06-06 11:00:00|149.18|148.38|149.2|148.4|149.26|148.46|148.94|148.14|330
1749207900000|2025-06-06 11:05:00|149.18|148.38|149.26|148.46|149.29|148.49|149.17|148.37|192
1749208200000|2025-06-06 11:10:00|149.25|148.45|149.14|148.34|149.29|148.49|149.14|148.34|381
1749208500000|2025-06-06 11:15:00|149.13|148.33|149.5|148.7|149.5|148.7|149.04|148.24|224
1749208800000|2025-06-06 11:20:00|149.51|148.71|149.48|148.68|149.55|148.75|149.39|148.59|249
1749209100000|2025-06-06 11:25:00|149.47|148.67|149.4|148.6|149.7|148.9|149.39|148.59|194
1749209400000|2025-06-06 11:30:00|149.41|148.61|149.27|148.47|149.49|148.69|149.18|148.38|368
1749209700000|2025-06-06 11:35:00|149.28|148.48|149.38|148.58|149.55|148.75|149.26|148.46|294
1749210000000|2025-06-06 11:40:00|149.39|148.59|150.07|149.27|150.1|149.3|149.34|148.54|223
1749210300000|2025-06-06 11:45:00|150.11|149.31|149.84|149.04|150.2|149.4|149.65|148.85|125
1749210600000|2025-06-06 11:50:00|149.83|149.03|149.93|149.13|150.01|149.21|149.82|149.02|147
1749210900000|2025-06-06 11:55:00|149.94|149.14|149.76|148.96|150.05|149.25|149.73|148.93|139
1749211200000|2025-06-06 12:00:00|149.77|148.97|150.34|149.54|150.34|149.54|149.77|148.97|114
1749211500000|2025-06-06 12:05:00|150.33|149.53|150.33|149.53|150.34|149.54|150.2|149.4|258
1749211800000|2025-06-06 12:10:00|150.34|149.54|150.34|149.54|150.34|149.54|150.13|149.33|200
1749212100000|2025-06-06 12:15:00|150.31|149.51|150.58|149.78|150.65|149.85|150.23|149.43|163
1749212400000|2025-06-06 12:20:00|150.57|149.77|150.66|149.86|150.72|149.92|150.51|149.71|186
1749212700000|2025-06-06 12:25:00|150.65|149.85|151.11|150.31|151.27|150.47|150.39|149.59|261
1749213000000|2025-06-06 12:30:00|151.13|150.33|151.95|151.15|152.81|152.01|151.13|150.33|590
1749213300000|2025-06-06 12:35:00|151.98|151.18|151.35|150.55|152.15|151.35|151.35|150.55|449
1749213600000|2025-06-06 12:40:00|151.37|150.57|151.11|150.31|151.74|150.94|150.79|149.99|402
1749213900000|2025-06-06 12:45:00|151.12|150.32|151.64|150.84|151.79|150.99|151.12|150.32|426
1749214200000|2025-06-06 12:50:00|151.66|150.86|151.6|150.8|151.86|151.06|151.55|150.75|396
1749214500000|2025-06-06 12:55:00|151.59|150.79|151.23|150.43|151.6|150.8|151.18|150.38|299
1749214800000|2025-06-06 13:00:00|151.24|150.44|151.66|150.86|151.81|151.01|151.24|150.44|406
1749215100000|2025-06-06 13:05:00|151.7|150.9|152.22|151.42|152.23|151.43|151.7|150.9|278
1749215400000|2025-06-06 13:10:00|152.21|151.41|152.36|151.56|152.55|151.75|152.1|151.3|294
1749215700000|2025-06-06 13:15:00|152.38|151.58|152.24|151.44|152.42|151.62|152.16|151.36|351
1749216000000|2025-06-06 13:20:00|152.25|151.45|151.88|151.08|152.25|151.45|151.85|151.05|276
1749216300000|2025-06-06 13:25:00|151.89|151.09|151.91|151.11|152.04|151.24|151.83|151.03|409
1749216600000|2025-06-06 13:30:00|151.93|151.13|151.78|150.98|152.19|151.39|151.62|150.82|563
1749216900000|2025-06-06 13:35:00|151.77|150.97|152.13|151.33|152.15|151.35|151.55|150.75|634
1749217200000|2025-06-06 13:40:00|152.11|151.31|152.31|151.51|152.7|151.9|152.09|151.29|533
1749217500000|2025-06-06 13:45:00|152.34|151.54|152.4|151.6|152.9|152.1|152.09|151.29|543
1749217800000|2025-06-06 13:50:00|152.39|151.59|152.03|151.23|152.52|151.72|152.02|151.22|446
1749218100000|2025-06-06 13:55:00|152.04|151.24|151.42|150.62|152.08|151.28|151.33|150.53|411
1749218400000|2025-06-06 14:00:00|151.41|150.61|151.38|150.58|151.61|150.81|151.19|150.39|443
1749218700000|2025-06-06 14:05:00|151.4|150.6|151.77|150.97|151.8|151|151.31|150.51|266
1749219000000|2025-06-06 14:10:00|151.76|150.96|151.94|151.14|151.94|151.14|151.54|150.74|279
1749219300000|2025-06-06 14:15:00|151.96|151.16|152.05|151.25|152.15|151.35|151.78|150.98|276
1749219600000|2025-06-06 14:20:00|152.04|151.24|152.15|151.35|152.15|151.35|151.94|151.14|169
1749219900000|2025-06-06 14:25:00|152.14|151.34|152.25|151.45|152.25|151.45|152.02|151.22|177
1749220200000|2025-06-06 14:30:00|152.23|151.43|151.66|150.86|152.27|151.47|151.66|150.86|250
1749220500000|2025-06-06 14:35:00|151.67|150.87|151.72|150.92|151.86|151.06|151.56|150.76|286
1749220800000|2025-06-06 14:40:00|151.74|150.94|152.23|151.43|152.46|151.66|151.73|150.93|373
1749221100000|2025-06-06 14:45:00|152.21|151.41|152.31|151.51|152.49|151.69|151.85|151.05|300
1749221400000|2025-06-06 14:50:00|152.3|151.5|151.84|151.04|152.4|151.6|151.82|151.02|224
1749221700000|2025-06-06 14:55:00|151.83|151.03|151.83|151.03|151.93|151.13|151.68|150.88|159
1749222000000|2025-06-06 15:00:00|151.82|151.02|151.77|150.97|152.16|151.36|151.7|150.9|301
1749222300000|2025-06-06 15:05:00|151.78|150.98|151.56|150.76|152.12|151.32|151.56|150.76|299
1749222600000|2025-06-06 15:10:00|151.53|150.73|152.23|151.43|152.23|151.43|151.4|150.6|281
1749222900000|2025-06-06 15:15:00|152.26|151.46|151.91|151.11|152.83|152.03|151.83|151.03|521
1749223200000|2025-06-06 15:20:00|151.92|151.12|151.81|151.01|151.94|151.14|151.59|150.79|333
1749223500000|2025-06-06 15:25:00|151.8|151|151.47|150.67|151.84|151.04|151.41|150.61|123
1749223800000|2025-06-06 15:30:00|151.5|150.7|151.72|150.92|151.99|151.19|151.43|150.63|169
1749224100000|2025-06-06 15:35:00|151.73|150.93|151.17|150.37|151.76|150.96|151.14|150.34|196
1749224400000|2025-06-06 15:40:00|151.15|150.35|150.93|150.13|151.3|150.5|150.82|150.02|290
1749224700000|2025-06-06 15:45:00|150.95|150.15|151.31|150.51|151.32|150.52|150.95|150.15|223
1749225000000|2025-06-06 15:50:00|151.33|150.53|151.41|150.61|151.41|150.61|151.12|150.32|124
1749225300000|2025-06-06 15:55:00|151.42|150.62|151.59|150.79|151.59|150.79|151.17|150.37|115
1749225600000|2025-06-06 16:00:00|151.57|150.77|151.7|150.9|151.81|151.01|151.47|150.67|93
1749225900000|2025-06-06 16:05:00|151.69|150.89|151.52|150.72|151.89|151.09|151.5|150.7|127
1749226200000|2025-06-06 16:10:00|151.53|150.73|151.5|150.7|151.64|150.84|151.44|150.64|120
1749226500000|2025-06-06 16:15:00|151.51|150.71|151.55|150.75|151.66|150.86|151.49|150.69|122
1749226800000|2025-06-06 16:20:00|151.58|150.78|151.96|151.16|152.02|151.22|151.52|150.72|203
1749227100000|2025-06-06 16:25:00|151.94|151.14|151.51|150.71|152.02|151.22|151.48|150.68|177
1749227400000|2025-06-06 16:30:00|151.5|150.7|151.24|150.44|151.57|150.77|151.07|150.27|185
1749227700000|2025-06-06 16:35:00|151.23|150.43|151.23|150.43|151.51|150.71|151.18|150.38|176
1749228000000|2025-06-06 16:40:00|151.24|150.44|150.99|150.19|151.25|150.45|150.73|149.93|142
1749228300000|2025-06-06 16:45:00|150.98|150.18|151.25|150.45|151.27|150.47|150.9|150.1|168
1749228600000|2025-06-06 16:50:00|151.24|150.44|150.64|149.84|151.24|150.44|150.64|149.84|99
1749228900000|2025-06-06 16:55:00|150.59|149.79|150.58|149.78|150.64|149.84|150.39|149.59|126
1749229200000|2025-06-06 17:00:00|150.6|149.8|150.55|149.75|150.81|150.01|150.55|149.75|199
1749229500000|2025-06-06 17:05:00|150.57|149.77|150.17|149.37|150.57|149.77|150.06|149.26|217
1749229800000|2025-06-06 17:10:00|150.35|149.55|150.38|149.58|150.71|149.91|150.3|149.5|255
1749230100000|2025-06-06 17:15:00|150.42|149.62|150.65|149.85|150.71|149.91|150.33|149.53|228
1749230400000|2025-06-06 17:20:00|150.66|149.86|150.46|149.66|150.81|150.01|150.4|149.6|224
1749230700000|2025-06-06 17:25:00|150.45|149.65|150.16|149.36|150.46|149.66|149.97|149.17|179
1749231000000|2025-06-06 17:30:00|150.17|149.37|149.86|149.06|150.26|149.46|149.8|149|169
1749231300000|2025-06-06 17:35:00|149.87|149.07|149.98|149.18|150.08|149.28|149.86|149.06|179
1749231600000|2025-06-06 17:40:00|149.99|149.19|150.01|149.21|150.27|149.47|149.9|149.1|140
1749231900000|2025-06-06 17:45:00|150.02|149.22|150.18|149.38|150.49|149.69|149.97|149.17|297
1749232200000|2025-06-06 17:50:00|150.19|149.39|150.36|149.56|150.44|149.64|150.06|149.26|182
1749232500000|2025-06-06 17:55:00|150.37|149.57|150.6|149.8|150.71|149.91|150.24|149.44|213
1749232800000|2025-06-06 18:00:00|150.61|149.81|150.58|149.78|150.71|149.91|150.48|149.68|171
1749233100000|2025-06-06 18:05:00|150.54|149.74|150.42|149.62|150.6|149.8|150.37|149.57|122
1749233400000|2025-06-06 18:10:00|150.4|149.6|150.25|149.45|150.4|149.6|150.1|149.3|107
1749233700000|2025-06-06 18:15:00|150.26|149.46|150.52|149.72|150.57|149.77|150.25|149.45|170
1749234000000|2025-06-06 18:20:00|150.55|149.75|150.11|149.31|150.55|149.75|150.09|149.29|142
1749234300000|2025-06-06 18:25:00|150.09|149.29|149.52|148.72|150.11|149.31|149.42|148.62|215
1749234600000|2025-06-06 18:30:00|149.7|148.9|149.57|148.77|149.73|148.93|149.46|148.66|249
1749234900000|2025-06-06 18:35:00|149.56|148.76|149.52|148.72|149.76|148.96|149.22|148.42|206
1749235200000|2025-06-06 18:40:00|149.53|148.73|149.39|148.59|149.54|148.74|149.03|148.23|182
1749235500000|2025-06-06 18:45:00|149.4|148.6|149.34|148.54|149.46|148.66|149.2|148.4|150
1749235800000|2025-06-06 18:50:00|149.33|148.53|149.29|148.49|149.45|148.65|149.17|148.37|152
1749236100000|2025-06-06 18:55:00|149.26|148.46|149.44|148.64|149.52|148.72|149.26|148.46|56
1749236400000|2025-06-06 19:00:00|149.45|148.65|149.7|148.9|149.71|148.91|149.31|148.51|137
1749236700000|2025-06-06 19:05:00|149.69|148.89|149.57|148.77|149.86|149.06|149.57|148.77|167
1749237000000|2025-06-06 19:10:00|149.56|148.76|149.86|149.06|149.86|149.06|149.39|148.59|104
1749237300000|2025-06-06 19:15:00|149.83|149.03|149.84|149.04|149.99|149.19|149.69|148.89|132
1749237600000|2025-06-06 19:20:00|149.85|149.05|149.75|148.95|149.97|149.17|149.73|148.93|125
1749237900000|2025-06-06 19:25:00|149.76|148.96|149.53|148.73|149.97|149.17|149.48|148.68|164
1749238200000|2025-06-06 19:30:00|149.55|148.75|149.62|148.82|149.73|148.93|149.49|148.69|130
1749238500000|2025-06-06 19:35:00|149.64|148.84|149.71|148.91|149.8|149|149.55|148.75|161
1749238800000|2025-06-06 19:40:00|149.76|148.96|150.06|149.26|150.09|149.29|149.75|148.95|164
1749239100000|2025-06-06 19:45:00|150.04|149.24|149.64|148.84|150.2|149.4|149.62|148.82|160
1749239400000|2025-06-06 19:50:00|149.63|148.83|149.77|148.97|149.87|149.07|149.44|148.64|149
1749239700000|2025-06-06 19:55:00|149.73|148.93|149.61|148.81|149.83|149.03|149.48|148.68|184
1749240000000|2025-06-06 20:00:00|149.6|148.8|149.52|148.72|149.69|148.89|149.48|148.68|183
1749240300000|2025-06-06 20:05:00|149.49|148.69|149.63|148.83|149.66|148.86|149.21|148.41|212
1749240600000|2025-06-06 20:10:00|149.65|148.85|149.96|149.16|150.09|149.29|149.65|148.85|214
1749240900000|2025-06-06 20:15:00|149.97|149.17|149.98|149.18|150.13|149.33|149.95|149.15|93
1749241200000|2025-06-06 20:20:00|149.99|149.19|150.04|149.24|150.2|149.4|149.98|149.18|88
1749241500000|2025-06-06 20:25:00|150.02|149.22|150.01|149.21|150.07|149.27|149.96|149.16|69
1749241800000|2025-06-06 20:30:00|149.98|149.18|150.04|149.24|150.11|149.31|149.9|149.1|101
1749242100000|2025-06-06 20:35:00|150.05|149.25|150.01|149.21|150.09|149.29|149.91|149.11|73
1749242400000|2025-06-06 20:40:00|149.98|149.18|150.36|149.56|150.45|149.65|149.93|149.13|150
1749242700000|2025-06-06 20:45:00|150.37|149.57|149.97|149.17|150.37|149.57|149.97|149.17|89
1749243000000|2025-06-06 20:50:00|149.96|149.16|150.06|149.26|150.1|149.3|149.82|149.02|91
1749243300000|2025-06-06 20:55:00|150.02|149.22|149.88|149.08|150.03|149.23|149.82|149.02|58
1749279600000|2025-06-07 07:00:00|152.69|151.89|152.37|151.57|152.78|151.98|152.22|151.42|409
1749279900000|2025-06-07 07:05:00|152.36|151.56|152.37|151.57|152.62|151.82|152.31|151.51|285
1749280200000|2025-06-07 07:10:00|152.35|151.55|152.25|151.45|152.42|151.62|152.18|151.38|205
1749280500000|2025-06-07 07:15:00|152.26|151.46|152.52|151.72|152.52|151.72|152.11|151.31|256
1749280800000|2025-06-07 07:20:00|152.53|151.73|153.14|152.34|153.28|152.48|152.5|151.7|377
1749281100000|2025-06-07 07:25:00|153.15|152.35|153.04|152.24|153.31|152.51|152.9|152.1|280
1749281400000|2025-06-07 07:30:00|153.05|152.25|153.25|152.45|153.26|152.46|153.01|152.21|216
1749281700000|2025-06-07 07:35:00|153.26|152.46|153.27|152.47|153.41|152.61|153.21|152.41|254
1749282000000|2025-06-07 07:40:00|153.28|152.48|153.08|152.28|153.31|152.51|153.01|152.21|176
1749282300000|2025-06-07 07:45:00|153.12|152.32|152.74|151.94|153.23|152.43|152.74|151.94|170
1749282600000|2025-06-07 07:50:00|152.75|151.95|152.91|152.11|152.98|152.18|152.74|151.94|120
1749282900000|2025-06-07 07:55:00|152.92|152.12|152.95|152.15|152.99|152.19|152.91|152.11|94
1749283200000|2025-06-07 08:00:00|152.96|152.16|153.25|152.45|153.26|152.46|152.96|152.16|195
1749283500000|2025-06-07 08:05:00|153.26|152.46|153.05|152.25|153.26|152.46|153.04|152.24|138
1749283800000|2025-06-07 08:10:00|153.06|152.26|152.74|151.94|153.06|152.26|152.65|151.85|164
1749284100000|2025-06-07 08:15:00|152.75|151.95|152.77|151.97|152.83|152.03|152.67|151.87|185
1749284400000|2025-06-07 08:20:00|152.76|151.96|153.06|152.26|153.06|152.26|152.74|151.94|147
1749284700000|2025-06-07 08:25:00|153.07|152.27|153.04|152.24|153.2|152.4|152.92|152.12|195
1749285000000|2025-06-07 08:30:00|153.02|152.22|152.94|152.14|153.12|152.32|152.91|152.11|163
1749285300000|2025-06-07 08:35:00|152.93|152.13|152.85|152.05|152.97|152.17|152.82|152.02|136
1749285600000|2025-06-07 08:40:00|152.86|152.06|152.76|151.96|152.92|152.12|152.76|151.96|75
1749285900000|2025-06-07 08:45:00|152.77|151.97|152.55|151.75|152.99|152.19|152.49|151.69|199
1749286200000|2025-06-07 08:50:00|152.54|151.74|152.48|151.68|152.61|151.81|152.4|151.6|150
1749286500000|2025-06-07 08:55:00|152.49|151.69|152.46|151.66|152.61|151.81|152.38|151.58|123
1749286800000|2025-06-07 09:00:00|152.48|151.68|152.43|151.63|152.58|151.78|152.3|151.5|168
1749287100000|2025-06-07 09:05:00|152.46|151.66|152.78|151.98|152.79|151.99|152.44|151.64|204
1749287400000|2025-06-07 09:10:00|152.79|151.99|152.61|151.81|152.83|152.03|152.56|151.76|129
1749287700000|2025-06-07 09:15:00|152.62|151.82|152.49|151.69|152.67|151.87|152.42|151.62|138
1749288000000|2025-06-07 09:20:00|152.48|151.68|152.65|151.85|152.74|151.94|152.48|151.68|180
1749288300000|2025-06-07 09:25:00|152.66|151.86|152.76|151.96|152.87|152.07|152.66|151.86|107
1749288600000|2025-06-07 09:30:00|152.79|151.99|152.58|151.78|152.87|152.07|152.52|151.72|214
1749288900000|2025-06-07 09:35:00|152.59|151.79|152.36|151.56|152.59|151.79|152.28|151.48|328
1749289200000|2025-06-07 09:40:00|152.35|151.55|152.27|151.47|152.43|151.63|152.21|151.41|257
1749289500000|2025-06-07 09:45:00|152.28|151.48|152.31|151.51|152.35|151.55|152.2|151.4|120
1749289800000|2025-06-07 09:50:00|152.32|151.52|152.19|151.39|152.34|151.54|152.15|151.35|147
1749290100000|2025-06-07 09:55:00|152.18|151.38|152.15|151.35|152.27|151.47|152.15|151.35|90
1749290400000|2025-06-07 10:00:00|152.11|151.31|152.17|151.37|152.2|151.4|151.94|151.14|173
1749290700000|2025-06-07 10:05:00|152.16|151.36|151.94|151.14|152.32|151.52|151.94|151.14|199
1749291000000|2025-06-07 10:10:00|151.95|151.15|152.29|151.49|152.31|151.51|151.83|151.03|202
1749291300000|2025-06-07 10:15:00|152.27|151.47|152.32|151.52|152.53|151.73|152.23|151.43|303
1749291600000|2025-06-07 10:20:00|152.31|151.51|152.5|151.7|152.58|151.78|152.29|151.49|258
1749291900000|2025-06-07 10:25:00|152.51|151.71|152.65|151.85|152.69|151.89|152.38|151.58|206
1749292200000|2025-06-07 10:30:00|152.66|151.86|152.41|151.61|152.69|151.89|152.41|151.61|198
1749292500000|2025-06-07 10:35:00|152.42|151.62|152.32|151.52|152.46|151.66|152.24|151.44|196
1749292800000|2025-06-07 10:40:00|152.33|151.53|152.33|151.53|152.43|151.63|152.28|151.48|125
1749293100000|2025-06-07 10:45:00|152.32|151.52|152.13|151.33|152.53|151.73|152.13|151.33|178
1749293400000|2025-06-07 10:50:00|152.12|151.32|152.45|151.65|152.53|151.73|152|151.2|284
1749293700000|2025-06-07 10:55:00|152.46|151.66|152.45|151.65|152.48|151.68|152.33|151.53|143
1749294000000|2025-06-07 11:00:00|152.46|151.66|152.46|151.66|152.53|151.73|152.34|151.54|177
1749294300000|2025-06-07 11:05:00|152.48|151.68|152.51|151.71|152.6|151.8|152.35|151.55|140
1749294600000|2025-06-07 11:10:00|152.53|151.73|152.4|151.6|152.53|151.73|152.31|151.51|159
1749294900000|2025-06-07 11:15:00|152.39|151.59|152.44|151.64|152.5|151.7|152.32|151.52|145
1749295200000|2025-06-07 11:20:00|152.45|151.65|152.71|151.91|152.76|151.96|152.39|151.59|247
1749295500000|2025-06-07 11:25:00|152.73|151.93|152.58|151.78|152.73|151.93|152.53|151.73|173
1749295800000|2025-06-07 11:30:00|152.59|151.79|152.5|151.7|152.59|151.79|152.3|151.5|224
1749296100000|2025-06-07 11:35:00|152.51|151.71|152.37|151.57|152.53|151.73|152.34|151.54|275
1749296400000|2025-06-07 11:40:00|152.36|151.56|152.26|151.46|152.37|151.57|152.22|151.42|161
1749296700000|2025-06-07 11:45:00|152.24|151.44|152.06|151.26|152.24|151.44|152|151.2|108
1749297000000|2025-06-07 11:50:00|152.07|151.27|152.05|151.25|152.17|151.37|152.01|151.21|156
1749297300000|2025-06-07 11:55:00|152.06|151.26|152.03|151.23|152.07|151.27|152|151.2|115
1749297600000|2025-06-07 12:00:00|152.04|151.24|152.22|151.42|152.23|151.43|152|151.2|189
1749297900000|2025-06-07 12:05:00|152.23|151.43|152.01|151.21|152.33|151.53|152|151.2|210
1749298200000|2025-06-07 12:10:00|152.02|151.22|152.23|151.43|152.26|151.46|152|151.2|155
1749298500000|2025-06-07 12:15:00|152.22|151.42|152.25|151.45|152.29|151.49|152.07|151.27|175
1749298800000|2025-06-07 12:20:00|152.24|151.44|152.41|151.61|152.41|151.61|152.18|151.38|188
1749299100000|2025-06-07 12:25:00|152.42|151.62|152.54|151.74|152.54|151.74|152.36|151.56|208
1749299400000|2025-06-07 12:30:00|152.55|151.75|152.49|151.69|152.63|151.83|152.44|151.64|241
1749299700000|2025-06-07 12:35:00|152.5|151.7|152.74|151.94|152.75|151.95|152.5|151.7|238
1749300000000|2025-06-07 12:40:00|152.75|151.95|152.97|152.17|152.98|152.18|152.62|151.82|359
1749300300000|2025-06-07 12:45:00|152.96|152.16|152.78|151.98|152.96|152.16|152.62|151.82|213
1749300600000|2025-06-07 12:50:00|152.79|151.99|152.86|152.06|152.92|152.12|152.66|151.86|169
1749300900000|2025-06-07 12:55:00|152.87|152.07|152.72|151.92|152.87|152.07|152.71|151.91|123
1749301200000|2025-06-07 13:00:00|152.73|151.93|152.32|151.52|152.77|151.97|152.28|151.48|306
1749301500000|2025-06-07 13:05:00|152.31|151.51|152.12|151.32|152.35|151.55|152.04|151.24|280
1749301800000|2025-06-07 13:10:00|152.14|151.34|152.58|151.78|152.6|151.8|152.11|151.31|327
1749302100000|2025-06-07 13:15:00|152.59|151.79|152.6|151.8|152.73|151.93|152.54|151.74|321
1749302400000|2025-06-07 13:20:00|152.62|151.82|152.67|151.87|152.73|151.93|152.49|151.69|235
1749302700000|2025-06-07 13:25:00|152.69|151.89|152.44|151.64|152.69|151.89|152.42|151.62|187
1749303000000|2025-06-07 13:30:00|152.46|151.66|152.71|151.91|152.71|151.91|152.44|151.64|318
1749303300000|2025-06-07 13:35:00|152.7|151.9|152.69|151.89|152.89|152.09|152.65|151.85|242
1749303600000|2025-06-07 13:40:00|152.71|151.91|152.82|152.02|152.9|152.1|152.69|151.89|200
1749303900000|2025-06-07 13:45:00|152.83|152.03|152.67|151.87|152.98|152.18|152.66|151.86|351
1749304200000|2025-06-07 13:50:00|152.68|151.88|152.86|152.06|152.91|152.11|152.66|151.86|228
1749304500000|2025-06-07 13:55:00|152.88|152.08|152.41|151.61|152.88|152.08|152.39|151.59|178
1749304800000|2025-06-07 14:00:00|152.43|151.63|152.4|151.6|152.45|151.65|152.15|151.35|179
1749305100000|2025-06-07 14:05:00|152.39|151.59|152.4|151.6|152.47|151.67|152.24|151.44|175
1749305400000|2025-06-07 14:10:00|152.39|151.59|152.43|151.63|152.48|151.68|152.34|151.54|46
1749305700000|2025-06-07 14:15:00|152.44|151.64|152.18|151.38|152.48|151.68|152.12|151.32|184
1749306000000|2025-06-07 14:20:00|152.19|151.39|152.1|151.3|152.32|151.52|152.07|151.27|186
1749306300000|2025-06-07 14:25:00|152.09|151.29|152.16|151.36|152.2|151.4|152.07|151.27|198
1749306600000|2025-06-07 14:30:00|152.15|151.35|152.55|151.75|152.58|151.78|152.14|151.34|298
1749306900000|2025-06-07 14:35:00|152.54|151.74|152.45|151.65|152.59|151.79|152.42|151.62|251
1749307200000|2025-06-07 14:40:00|152.46|151.66|152.42|151.62|152.53|151.73|152.33|151.53|268
1749307500000|2025-06-07 14:45:00|152.44|151.64|152.19|151.39|152.47|151.67|152.17|151.37|273
1749307800000|2025-06-07 14:50:00|152.18|151.38|152.13|151.33|152.19|151.39|152.08|151.28|255
1749308100000|2025-06-07 14:55:00|152.15|151.35|152.07|151.27|152.28|151.48|152.07|151.27|144
1749308400000|2025-06-07 15:00:00|152.08|151.28|152.07|151.27|152.24|151.44|152.07|151.27|342
1749308700000|2025-06-07 15:05:00|152.08|151.28|152.16|151.36|152.2|151.4|152.07|151.27|214
1749309000000|2025-06-07 15:10:00|152.15|151.35|151.8|151|152.15|151.35|151.8|151|206
1749309300000|2025-06-07 15:15:00|151.75|150.95|151.88|151.08|151.89|151.09|151.48|150.68|234
1749309600000|2025-06-07 15:20:00|151.89|151.09|151.91|151.11|152.01|151.21|151.81|151.01|135
1749309900000|2025-06-07 15:25:00|151.89|151.09|151.85|151.05|152.05|151.25|151.82|151.02|132
1749310200000|2025-06-07 15:30:00|151.88|151.08|151.68|150.88|151.88|151.08|151.6|150.8|143
1749310500000|2025-06-07 15:35:00|151.67|150.87|151.55|150.75|151.91|151.11|151.55|150.75|150
1749310800000|2025-06-07 15:40:00|151.53|150.73|151.37|150.57|151.53|150.73|151.35|150.55|153
1749311100000|2025-06-07 15:45:00|151.36|150.56|151.61|150.81|151.68|150.88|151.36|150.56|158
1749311400000|2025-06-07 15:50:00|151.58|150.78|151.5|150.7|151.61|150.81|151.41|150.61|126
1749311700000|2025-06-07 15:55:00|151.52|150.72|151.58|150.78|151.62|150.82|151.49|150.69|101
1749312000000|2025-06-07 16:00:00|151.6|150.8|151.84|151.04|151.93|151.13|151.49|150.69|303
1749312300000|2025-06-07 16:05:00|151.85|151.05|151.89|151.09|151.91|151.11|151.75|150.95|243
1749312600000|2025-06-07 16:10:00|151.9|151.1|151.9|151.1|152.17|151.37|151.87|151.07|268
1749312900000|2025-06-07 16:15:00|151.89|151.09|151.86|151.06|152.06|151.26|151.72|150.92|217
1749313200000|2025-06-07 16:20:00|151.87|151.07|151.54|150.74|151.88|151.08|151.42|150.62|196
1749313500000|2025-06-07 16:25:00|151.55|150.75|151.41|150.61|151.62|150.82|151.41|150.61|157
1749313800000|2025-06-07 16:30:00|151.39|150.59|151.13|150.33|151.42|150.62|151.11|150.31|298
1749314100000|2025-06-07 16:35:00|151.14|150.34|151.41|150.61|151.44|150.64|151.11|150.31|174
1749314400000|2025-06-07 16:40:00|151.4|150.6|151.39|150.59|151.46|150.66|151.25|150.45|125
1749314700000|2025-06-07 16:45:00|151.4|150.6|151.25|150.45|151.41|150.61|151.18|150.38|237
1749315000000|2025-06-07 16:50:00|151.26|150.46|151.55|150.75|151.56|150.76|151.19|150.39|189
1749315300000|2025-06-07 16:55:00|151.56|150.76|151.32|150.52|151.56|150.76|151.28|150.48|297
1749315600000|2025-06-07 17:00:00|151.3|150.5|151.76|150.96|151.78|150.98|151.3|150.5|281
1749315900000|2025-06-07 17:05:00|151.72|150.92|151.62|150.82|151.76|150.96|151.59|150.79|338
1749316200000|2025-06-07 17:10:00|151.61|150.81|151.69|150.89|151.82|151.02|151.59|150.79|385
1749316500000|2025-06-07 17:15:00|151.7|150.9|151.52|150.72|151.74|150.94|151.39|150.59|290
1749316800000|2025-06-07 17:20:00|151.51|150.71|151.78|150.98|151.85|151.05|151.51|150.71|260
1749317100000|2025-06-07 17:25:00|151.79|150.99|151.71|150.91|151.79|150.99|151.64|150.84|313
1749317400000|2025-06-07 17:30:00|151.69|150.89|151.66|150.86|151.82|151.02|151.54|150.74|207
1749317700000|2025-06-07 17:35:00|151.67|150.87|151.41|150.61|151.67|150.87|151.35|150.55|180
1749318000000|2025-06-07 17:40:00|151.42|150.62|151.52|150.72|151.54|150.74|151.28|150.48|117
1749318300000|2025-06-07 17:45:00|151.51|150.71|151.24|150.44|151.55|150.75|151.24|150.44|79
1749318600000|2025-06-07 17:50:00|151.25|150.45|151.11|150.31|151.25|150.45|151.09|150.29|150
1749318900000|2025-06-07 17:55:00|151.1|150.3|150.94|150.14|151.1|150.3|150.89|150.09|91
1749319200000|2025-06-07 18:00:00|150.93|150.13|151.38|150.58|151.4|150.6|150.78|149.98|223
1749319500000|2025-06-07 18:05:00|151.39|150.59|151.22|150.42|151.51|150.71|151.2|150.4|276
1749319800000|2025-06-07 18:10:00|151.21|150.41|151.11|150.31|151.22|150.42|150.95|150.15|357
1749320100000|2025-06-07 18:15:00|151.13|150.33|151.3|150.5|151.37|150.57|151.12|150.32|412
1749320400000|2025-06-07 18:20:00|151.28|150.48|151.6|150.8|151.61|150.81|151.28|150.48|335
1749320700000|2025-06-07 18:25:00|151.58|150.78|151.48|150.68|151.66|150.86|151.46|150.66|435
1749321000000|2025-06-07 18:30:00|151.49|150.69|151.36|150.56|151.74|150.94|151.26|150.46|435
1749321300000|2025-06-07 18:35:00|151.37|150.57|151.3|150.5|151.61|150.81|151.25|150.45|286
1749321600000|2025-06-07 18:40:00|151.28|150.48|151.06|150.26|151.32|150.52|151.05|150.25|347
1749321900000|2025-06-07 18:45:00|151.05|150.25|151.02|150.22|151.2|150.4|150.76|149.96|325
1749322200000|2025-06-07 18:50:00|151.04|150.24|151.11|150.31|151.11|150.31|150.87|150.07|182
1749322500000|2025-06-07 18:55:00|151.1|150.3|151.18|150.38|151.19|150.39|151.05|150.25|141
1749322800000|2025-06-07 19:00:00|151.16|150.36|151.44|150.64|151.44|150.64|151.14|150.34|229
1749323100000|2025-06-07 19:05:00|151.45|150.65|151.5|150.7|151.69|150.89|151.35|150.55|256
1749323400000|2025-06-07 19:10:00|151.52|150.72|151.38|150.58|151.57|150.77|151.32|150.52|324
1749323700000|2025-06-07 19:15:00|151.37|150.57|151.58|150.78|151.67|150.87|151.33|150.53|275
1749324000000|2025-06-07 19:20:00|151.59|150.79|151.7|150.9|151.7|150.9|151.53|150.73|166
1749324300000|2025-06-07 19:25:00|151.69|150.89|151.72|150.92|151.8|151|151.64|150.84|224
1749324600000|2025-06-07 19:30:00|151.71|150.91|151.66|150.86|151.77|150.97|151.53|150.73|151
1749324900000|2025-06-07 19:35:00|151.69|150.89|151.41|150.61|151.69|150.89|151.33|150.53|91
1749325200000|2025-06-07 19:40:00|151.42|150.62|151.34|150.54|151.42|150.62|151.26|150.46|53
1749325500000|2025-06-07 19:45:00|151.33|150.53|151.22|150.42|151.33|150.53|151.22|150.42|23
1749325800000|2025-06-07 19:50:00|151.2|150.4|151.18|150.38|151.2|150.4|151.09|150.29|50
1749326100000|2025-06-07 19:55:00|151.19|150.39|151.19|150.39|151.2|150.4|151.17|150.37|9
1749326400000|2025-06-07 20:00:00|151.18|150.38|151.43|150.63|151.45|150.65|151.17|150.37|107
1749326700000|2025-06-07 20:05:00|151.44|150.64|151.46|150.66|151.55|150.75|151.4|150.6|125
1749327000000|2025-06-07 20:10:00|151.48|150.68|151.56|150.76|151.59|150.79|151.41|150.61|116
1749327300000|2025-06-07 20:15:00|151.57|150.77|151.35|150.55|151.57|150.77|151.34|150.54|154
1749327600000|2025-06-07 20:20:00|151.36|150.56|151.25|150.45|151.36|150.56|151.1|150.3|136
1749327900000|2025-06-07 20:25:00|151.24|150.44|151.44|150.64|151.47|150.67|151.16|150.36|87
1749328200000|2025-06-07 20:30:00|151.42|150.62|151.29|150.49|151.44|150.64|151.17|150.37|99
1749328500000|2025-06-07 20:35:00|151.27|150.47|151.24|150.44|151.32|150.52|151.23|150.43|93
1749328800000|2025-06-07 20:40:00|151.25|150.45|151.21|150.41|151.29|150.49|151.19|150.39|40
1749329100000|2025-06-07 20:45:00|151.22|150.42|151.4|150.6|151.42|150.62|151.11|150.31|112
1749329400000|2025-06-07 20:50:00|151.39|150.59|151.33|150.53|151.46|150.66|151.33|150.53|69
1749329700000|2025-06-07 20:55:00|151.34|150.54|151.45|150.65|151.48|150.68|151.32|150.52|94
1749330000000|2025-06-07 21:00:00|151.46|150.66|151.64|150.84|151.64|150.84|151.41|150.61|100
1749330300000|2025-06-07 21:05:00|151.66|150.86|151.57|150.77|151.69|150.89|151.5|150.7|72
1749330600000|2025-06-07 21:10:00|151.56|150.76|151.52|150.72|151.68|150.88|151.51|150.71|121
1749330900000|2025-06-07 21:15:00|151.53|150.73|151.5|150.7|151.59|150.79|151.48|150.68|76
1749331200000|2025-06-07 21:20:00|151.47|150.67|151.75|150.95|151.78|150.98|151.47|150.67|61
1749331500000|2025-06-07 21:25:00|151.76|150.96|151.78|150.98|151.8|151|151.73|150.93|52
1749331800000|2025-06-07 21:30:00|151.75|150.95|151.97|151.17|151.98|151.18|151.73|150.93|78
1749332100000|2025-06-07 21:35:00|151.96|151.16|151.9|151.1|151.99|151.19|151.9|151.1|186
1749332400000|2025-06-07 21:40:00|151.91|151.11|151.97|151.17|151.98|151.18|151.87|151.07|118
1749332700000|2025-06-07 21:45:00|151.98|151.18|151.71|150.91|151.98|151.18|151.66|150.86|72
1749333000000|2025-06-07 21:50:00|151.68|150.88|151.66|150.86|151.68|150.88|151.47|150.67|161
1749333300000|2025-06-07 21:55:00|151.67|150.87|151.81|151.01|151.84|151.04|151.66|150.86|88
1749333600000|2025-06-07 22:00:00|151.82|151.02|151.83|151.03|152.01|151.21|151.74|150.94|193
1749333900000|2025-06-07 22:05:00|151.84|151.04|151.62|150.82|151.86|151.06|151.55|150.75|134
1749334200000|2025-06-07 22:10:00|151.63|150.83|151.6|150.8|151.66|150.86|151.54|150.74|63
1749334500000|2025-06-07 22:15:00|151.59|150.79|151.65|150.85|151.66|150.86|151.53|150.73|72
1749334800000|2025-06-07 22:20:00|151.66|150.86|151.63|150.83|151.66|150.86|151.53|150.73|84
1749335100000|2025-06-07 22:25:00|151.65|150.85|151.56|150.76|151.7|150.9|151.55|150.75|77
1749335400000|2025-06-07 22:30:00|151.57|150.77|151.99|151.19|152.01|151.21|151.46|150.66|282
1749335700000|2025-06-07 22:35:00|151.98|151.18|151.88|151.08|152|151.2|151.84|151.04|231
1749336000000|2025-06-07 22:40:00|151.84|151.04|151.76|150.96|151.85|151.05|151.73|150.93|121
1749336300000|2025-06-07 22:45:00|151.77|150.97|151.85|151.05|151.88|151.08|151.72|150.92|113
1749336600000|2025-06-07 22:50:00|151.86|151.06|151.88|151.08|151.88|151.08|151.82|151.02|94
1749336900000|2025-06-07 22:55:00|151.85|151.05|151.67|150.87|151.85|151.05|151.63|150.83|115
1749337200000|2025-06-07 23:00:00|151.68|150.88|151.42|150.62|151.72|150.92|151.35|150.55|133
1749337500000|2025-06-07 23:05:00|151.43|150.63|151.26|150.46|151.45|150.65|151.17|150.37|240
1749337800000|2025-06-07 23:10:00|151.24|150.44|151.06|150.26|151.24|150.44|151.04|150.24|204
1749338100000|2025-06-07 23:15:00|151.07|150.27|151.13|150.33|151.18|150.38|151.07|150.27|118
1749338400000|2025-06-07 23:20:00|151.12|150.32|150.91|150.11|151.12|150.32|150.84|150.04|131
1749338700000|2025-06-07 23:25:00|150.92|150.12|150.97|150.17|150.97|150.17|150.87|150.07|147
1749339000000|2025-06-07 23:30:00|150.96|150.16|150.97|150.17|151.07|150.27|150.87|150.07|135
1749339300000|2025-06-07 23:35:00|150.93|150.13|150.65|149.85|150.95|150.15|150.52|149.72|205
1749339600000|2025-06-07 23:40:00|150.63|149.83|150.54|149.74|150.68|149.88|150.52|149.72|155
1749339900000|2025-06-07 23:45:00|150.53|149.73|150.64|149.84|150.68|149.88|150.38|149.58|131
1749340200000|2025-06-07 23:50:00|150.66|149.86|150.69|149.89|150.69|149.89|150.5|149.7|106
1749340500000|2025-06-07 23:55:00|150.7|149.9|150.63|149.83|150.76|149.96|150.57|149.77|163
1749340800000|2025-06-08 00:00:00|150.64|149.84|150.53|149.73|150.69|149.89|150.46|149.66|334
1749341100000|2025-06-08 00:05:00|150.54|149.74|150.37|149.57|150.61|149.81|150.3|149.5|197
1749341400000|2025-06-08 00:10:00|150.36|149.56|150.19|149.39|150.36|149.56|150.16|149.36|133
1749341700000|2025-06-08 00:15:00|150.2|149.4|150.22|149.42|150.28|149.48|150.18|149.38|88
1749342000000|2025-06-08 00:20:00|150.23|149.43|150.12|149.32|150.23|149.43|150.04|149.24|152
1749342300000|2025-06-08 00:25:00|150.11|149.31|150.15|149.35|150.16|149.36|150.05|149.25|101
1749342600000|2025-06-08 00:30:00|150.16|149.36|150.51|149.71|150.55|149.75|150.16|149.36|193
1749342900000|2025-06-08 00:35:00|150.52|149.72|150.4|149.6|150.55|149.75|150.32|149.52|140
1749343200000|2025-06-08 00:40:00|150.41|149.61|150.08|149.28|150.41|149.61|150.02|149.22|170
1749343500000|2025-06-08 00:45:00|150.06|149.26|149.81|149.01|150.1|149.3|149.79|148.99|335
1749343800000|2025-06-08 00:50:00|149.8|149|149.93|149.13|149.97|149.17|149.78|148.98|276
1749344100000|2025-06-08 00:55:00|149.94|149.14|150.04|149.24|150.08|149.28|149.9|149.1|187
1749344400000|2025-06-08 01:00:00|150.03|149.23|149.87|149.07|150.06|149.26|149.83|149.03|219
1749344700000|2025-06-08 01:05:00|149.88|149.08|149.93|149.13|150|149.2|149.72|148.92|278
1749345000000|2025-06-08 01:10:00|149.95|149.15|150.08|149.28|150.12|149.32|149.86|149.06|173
1749345300000|2025-06-08 01:15:00|150.09|149.29|149.93|149.13|150.09|149.29|149.86|149.06|180
1749345600000|2025-06-08 01:20:00|149.94|149.14|150.18|149.38|150.24|149.44|149.94|149.14|301
1749345900000|2025-06-08 01:25:00|150.19|149.39|150.08|149.28|150.22|149.42|150.08|149.28|274
1749346200000|2025-06-08 01:30:00|150.1|149.3|150.34|149.54|150.35|149.55|149.99|149.19|220
1749346500000|2025-06-08 01:35:00|150.36|149.56|150.5|149.7|150.52|149.72|150.29|149.49|220
1749346800000|2025-06-08 01:40:00|150.49|149.69|150.71|149.91|150.84|150.04|150.49|149.69|203
1749347100000|2025-06-08 01:45:00|150.7|149.9|150.55|149.75|150.78|149.98|150.53|149.73|134
1749347400000|2025-06-08 01:50:00|150.56|149.76|150.68|149.88|150.78|149.98|150.55|149.75|244
1749347700000|2025-06-08 01:55:00|150.67|149.87|150.86|150.06|150.9|150.1|150.66|149.86|199
1749348000000|2025-06-08 02:00:00|150.88|150.08|150.43|149.63|150.94|150.14|150.33|149.53|312
1749348300000|2025-06-08 02:05:00|150.42|149.62|150.38|149.58|150.45|149.65|150.33|149.53|525
1749348600000|2025-06-08 02:10:00|150.39|149.59|150.36|149.56|150.46|149.66|150.25|149.45|320
1749348900000|2025-06-08 02:15:00|150.37|149.57|150.62|149.82|150.72|149.92|150.34|149.54|217
1749349200000|2025-06-08 02:20:00|150.63|149.83|150.61|149.81|150.69|149.89|150.47|149.67|170
1749349500000|2025-06-08 02:25:00|150.63|149.83|150.54|149.74|150.72|149.92|150.53|149.73|362
1749349800000|2025-06-08 02:30:00|150.55|149.75|150.62|149.82|150.68|149.88|150.53|149.73|209
1749350100000|2025-06-08 02:35:00|150.61|149.81|150.59|149.79|150.7|149.9|150.55|149.75|197
1749350400000|2025-06-08 02:40:00|150.58|149.78|150.76|149.96|150.76|149.96|150.58|149.78|399
1749350700000|2025-06-08 02:45:00|150.75|149.95|150.57|149.77|150.77|149.97|150.48|149.68|283
1749351000000|2025-06-08 02:50:00|150.55|149.75|150.46|149.66|150.66|149.86|150.41|149.61|204
1749351300000|2025-06-08 02:55:00|150.48|149.68|150.34|149.54|150.53|149.73|150.31|149.51|173
1749351600000|2025-06-08 03:00:00|150.35|149.55|150.24|149.44|150.42|149.62|150.23|149.43|89
1749351900000|2025-06-08 03:05:00|150.26|149.46|150.19|149.39|150.33|149.53|150.16|149.36|122
1749352200000|2025-06-08 03:10:00|150.2|149.4|150.27|149.47|150.33|149.53|150.2|149.4|73
1749352500000|2025-06-08 03:15:00|150.26|149.46|150.38|149.58|150.42|149.62|150.26|149.46|505
1749352800000|2025-06-08 03:20:00|150.39|149.59|150.31|149.51|150.44|149.64|150.29|149.49|246
1749353100000|2025-06-08 03:25:00|150.32|149.52|150.28|149.48|150.36|149.56|150.28|149.48|45
1749353400000|2025-06-08 03:30:00|150.29|149.49|150.52|149.72|150.54|149.74|150.24|149.44|116
1749353700000|2025-06-08 03:35:00|150.53|149.73|150.59|149.79|150.65|149.85|150.5|149.7|119
1749354000000|2025-06-08 03:40:00|150.58|149.78|150.61|149.81|150.66|149.86|150.51|149.71|120
1749354300000|2025-06-08 03:45:00|150.6|149.8|150.45|149.65|150.6|149.8|150.41|149.61|137
1749354600000|2025-06-08 03:50:00|150.43|149.63|150.53|149.73|150.56|149.76|150.42|149.62|243
1749354900000|2025-06-08 03:55:00|150.54|149.74|150.47|149.67|150.54|149.74|150.44|149.64|79
1749355200000|2025-06-08 04:00:00|150.45|149.65|150.3|149.5|150.48|149.68|150.3|149.5|254
1749355500000|2025-06-08 04:05:00|150.29|149.49|150.28|149.48|150.43|149.63|150.24|149.44|241
1749355800000|2025-06-08 04:10:00|150.27|149.47|150.1|149.3|150.28|149.48|150.02|149.22|176
1749356100000|2025-06-08 04:15:00|150.08|149.28|150.39|149.59|150.4|149.6|150.08|149.28|128
1749356400000|2025-06-08 04:20:00|150.4|149.6|150.37|149.57|150.47|149.67|150.37|149.57|83
1749356700000|2025-06-08 04:25:00|150.38|149.58|150.39|149.59|150.5|149.7|150.37|149.57|64
1749357000000|2025-06-08 04:30:00|150.4|149.6|150.74|149.94|150.74|149.94|150.4|149.6|115
1749357300000|2025-06-08 04:35:00|150.73|149.93|150.84|150.04|150.9|150.1|150.73|149.93|78
1749357600000|2025-06-08 04:40:00|150.83|150.03|150.78|149.98|150.9|150.1|150.76|149.96|135
1749357900000|2025-06-08 04:45:00|150.77|149.97|150.67|149.87|150.87|150.07|150.65|149.85|138
1749358200000|2025-06-08 04:50:00|150.68|149.88|150.63|149.83|150.79|149.99|150.62|149.82|102
1749358500000|2025-06-08 04:55:00|150.64|149.84|150.65|149.85|150.7|149.9|150.59|149.79|91
1749358800000|2025-06-08 05:00:00|150.64|149.84|150.38|149.58|150.69|149.89|150.38|149.58|85
1749359100000|2025-06-08 05:05:00|150.4|149.6|150.45|149.65|150.52|149.72|150.35|149.55|200
1749359400000|2025-06-08 05:10:00|150.44|149.64|150.42|149.62|150.53|149.73|150.41|149.61|228
1749359700000|2025-06-08 05:15:00|150.4|149.6|150.52|149.72|150.53|149.73|150.36|149.56|91
1749360000000|2025-06-08 05:20:00|150.51|149.71|150.7|149.9|150.81|150.01|150.51|149.71|270
1749360300000|2025-06-08 05:25:00|150.72|149.92|150.79|149.99|150.96|150.16|150.69|149.89|367
1749360600000|2025-06-08 05:30:00|150.8|150|150.62|149.82|150.88|150.08|150.62|149.82|250
1749360900000|2025-06-08 05:35:00|150.63|149.83|150.52|149.72|150.68|149.88|150.52|149.72|330
1749361200000|2025-06-08 05:40:00|150.53|149.73|150.55|149.75|150.58|149.78|150.43|149.63|284
1749361500000|2025-06-08 05:45:00|150.56|149.76|150.6|149.8|150.64|149.84|150.49|149.69|134
1749361800000|2025-06-08 05:50:00|150.61|149.81|150.42|149.62|150.7|149.9|150.4|149.6|120
1749362100000|2025-06-08 05:55:00|150.43|149.63|150.43|149.63|150.43|149.63|150.32|149.52|244
1749362400000|2025-06-08 06:00:00|150.42|149.62|150.56|149.76|150.63|149.83|150.4|149.6|135
1749362700000|2025-06-08 06:05:00|150.54|149.74|150.62|149.82|150.65|149.85|150.43|149.63|229
1749363000000|2025-06-08 06:10:00|150.63|149.83|150.7|149.9|150.74|149.94|150.62|149.82|186
1749363300000|2025-06-08 06:15:00|150.72|149.92|150.91|150.11|150.97|150.17|150.66|149.86|188
1749363600000|2025-06-08 06:20:00|150.93|150.13|150.94|150.14|150.97|150.17|150.72|149.92|194
1749363900000|2025-06-08 06:25:00|150.95|150.15|150.85|150.05|150.99|150.19|150.82|150.02|194
1749364200000|2025-06-08 06:30:00|150.84|150.04|150.71|149.91|150.92|150.12|150.66|149.86|271
1749364500000|2025-06-08 06:35:00|150.7|149.9|150.69|149.89|150.83|150.03|150.67|149.87|417
1749364800000|2025-06-08 06:40:00|150.7|149.9|150.79|149.99|150.82|150.02|150.68|149.88|226
1749365100000|2025-06-08 06:45:00|150.78|149.98|150.49|149.69|150.83|150.03|150.47|149.67|317
1749365400000|2025-06-08 06:50:00|150.48|149.68|150.58|149.78|150.63|149.83|150.43|149.63|596
1749365700000|2025-06-08 06:55:00|150.56|149.76|150.48|149.68|150.6|149.8|150.47|149.67|470
1749366000000|2025-06-08 07:00:00|150.49|149.69|150.6|149.8|150.68|149.88|150.43|149.63|332
1749366300000|2025-06-08 07:05:00|150.59|149.79|150.64|149.84|150.78|149.98|150.58|149.78|338
1749366600000|2025-06-08 07:10:00|150.63|149.83|150.63|149.83|150.65|149.85|150.56|149.76|99
1749366900000|2025-06-08 07:15:00|150.62|149.82|150.64|149.84|150.78|149.98|150.54|149.74|343
1749367200000|2025-06-08 07:20:00|150.63|149.83|150.65|149.85|150.7|149.9|150.55|149.75|413
1749367500000|2025-06-08 07:25:00|150.66|149.86|150.54|149.74|150.71|149.91|150.42|149.62|333
1749367800000|2025-06-08 07:30:00|150.55|149.75|150.42|149.62|150.6|149.8|150.39|149.59|537
1749368100000|2025-06-08 07:35:00|150.41|149.61|150.3|149.5|150.44|149.64|150.29|149.49|287
1749368400000|2025-06-08 07:40:00|150.28|149.48|150.16|149.36|150.31|149.51|150.09|149.29|110
1749368700000|2025-06-08 07:45:00|150.17|149.37|150.16|149.36|150.2|149.4|150.1|149.3|116
1749369000000|2025-06-08 07:50:00|150.17|149.37|150.22|149.42|150.27|149.47|150.17|149.37|105
1749369300000|2025-06-08 07:55:00|150.18|149.38|149.86|149.06|150.19|149.39|149.7|148.9|91
1749369600000|2025-06-08 08:00:00|149.83|149.03|149.97|149.17|150.1|149.3|149.72|148.92|96
1749369900000|2025-06-08 08:05:00|149.98|149.18|149.98|149.18|150.15|149.35|149.98|149.18|52
1749370200000|2025-06-08 08:10:00|150|149.2|150.12|149.32|150.13|149.33|149.99|149.19|39
1749370500000|2025-06-08 08:15:00|150.13|149.33|150.15|149.35|150.24|149.44|149.93|149.13|106
1749370800000|2025-06-08 08:20:00|150.14|149.34|150.12|149.32|150.2|149.4|150.03|149.23|112
1749371100000|2025-06-08 08:25:00|150.13|149.33|149.81|149.01|150.15|149.35|149.77|148.97|61
1749371400000|2025-06-08 08:30:00|149.82|149.02|150.04|149.24|150.05|149.25|149.82|149.02|65
1749371700000|2025-06-08 08:35:00|150.03|149.23|149.7|148.9|150.03|149.23|149.65|148.85|55
1749372000000|2025-06-08 08:40:00|149.71|148.91|149.74|148.94|149.76|148.96|149.68|148.88|24
1749372300000|2025-06-08 08:45:00|149.75|148.95|149.85|149.05|149.89|149.09|149.75|148.95|26
1749372600000|2025-06-08 08:50:00|149.82|149.02|149.81|149.01|149.91|149.11|149.81|149.01|33
1749372900000|2025-06-08 08:55:00|149.8|149|149.54|148.74|149.8|149|149.44|148.64|44
1749373200000|2025-06-08 09:00:00|149.55|148.75|149.48|148.68|149.64|148.84|149.43|148.63|58
1749373500000|2025-06-08 09:05:00|149.46|148.66|149.34|148.54|149.46|148.66|149.33|148.53|41
1749373800000|2025-06-08 09:10:00|149.33|148.53|149.23|148.43|149.33|148.53|149.09|148.29|91
1749374100000|2025-06-08 09:15:00|149.22|148.42|149.1|148.3|149.26|148.46|148.82|148.02|162
1749374400000|2025-06-08 09:20:00|149.11|148.31|149.11|148.31|149.22|148.42|148.98|148.18|122
1749374700000|2025-06-08 09:25:00|149.12|148.32|148.62|147.82|149.17|148.37|148.31|147.51|162
1749375000000|2025-06-08 09:30:00|148.61|147.81|148.76|147.96|148.77|147.97|148.49|147.69|249
1749375300000|2025-06-08 09:35:00|148.78|147.98|148.83|148.03|148.98|148.18|148.73|147.93|245
1749375600000|2025-06-08 09:40:00|148.84|148.04|148.75|147.95|148.92|148.12|148.75|147.95|84
1749375900000|2025-06-08 09:45:00|148.74|147.94|148.92|148.12|149.04|148.24|148.73|147.93|148
1749376200000|2025-06-08 09:50:00|148.93|148.13|149.05|148.25|149.08|148.28|148.93|148.13|92
1749376500000|2025-06-08 09:55:00|149.02|148.22|148.92|148.12|149.07|148.27|148.89|148.09|33
1749376800000|2025-06-08 10:00:00|148.95|148.15|148.9|148.1|148.98|148.18|148.8|148|92
1749377100000|2025-06-08 10:05:00|148.91|148.11|148.75|147.95|148.99|148.19|148.73|147.93|311
1749377400000|2025-06-08 10:10:00|148.76|147.96|148.68|147.88|148.86|148.06|148.64|147.84|249
1749377700000|2025-06-08 10:15:00|148.67|147.87|149|148.2|149.02|148.22|148.64|147.84|295
1749378000000|2025-06-08 10:20:00|148.96|148.16|148.89|148.09|149.03|148.23|148.86|148.06|76
1749378300000|2025-06-08 10:25:00|148.9|148.1|148.88|148.08|148.93|148.13|148.84|148.04|165
1749378600000|2025-06-08 10:30:00|148.9|148.1|149.08|148.28|149.15|148.35|148.89|148.09|189
1749378900000|2025-06-08 10:35:00|149.05|148.25|149.22|148.42|149.24|148.44|149.04|148.24|276
1749379200000|2025-06-08 10:40:00|149.23|148.43|149.3|148.5|149.33|148.53|149.18|148.38|115
1749379500000|2025-06-08 10:45:00|149.27|148.47|149.21|148.41|149.27|148.47|149.17|148.37|51
1749379800000|2025-06-08 10:50:00|149.25|148.45|149.37|148.57|149.39|148.59|149.25|148.45|302
1749380100000|2025-06-08 10:55:00|149.35|148.55|149.32|148.52|149.45|148.65|149.32|148.52|77
1749380400000|2025-06-08 11:00:00|149.33|148.53|149.56|148.76|149.61|148.81|149.29|148.49|111
1749380700000|2025-06-08 11:05:00|149.55|148.75|149.53|148.73|149.57|148.77|149.49|148.69|47
1749381000000|2025-06-08 11:10:00|149.51|148.71|149.51|148.71|149.51|148.71|149.51|148.71|1
1749381300000|2025-06-08 11:15:00|149.5|148.7|149.61|148.81|149.63|148.83|149.43|148.63|72
1749381600000|2025-06-08 11:20:00|149.63|148.83|149.8|149|150.05|149.25|149.62|148.82|162
1749381900000|2025-06-08 11:25:00|149.81|149.01|149.81|149.01|149.82|149.02|149.68|148.88|211
1749382200000|2025-06-08 11:30:00|149.82|149.02|149.85|149.05|149.93|149.13|149.67|148.87|114
1749382500000|2025-06-08 11:35:00|149.86|149.06|150|149.2|150.06|149.26|149.86|149.06|206
1749382800000|2025-06-08 11:40:00|150.01|149.21|149.9|149.1|150.01|149.21|149.88|149.08|174
1749383100000|2025-06-08 11:45:00|149.91|149.11|150.15|149.35|150.17|149.37|149.9|149.1|157
1749383400000|2025-06-08 11:50:00|150.14|149.34|150.13|149.33|150.15|149.35|150.03|149.23|320
1749383700000|2025-06-08 11:55:00|150.14|149.34|150.12|149.32|150.18|149.38|150.03|149.23|294
1749384000000|2025-06-08 12:00:00|150.1|149.3|149.92|149.12|150.18|149.38|149.82|149.02|298
1749384300000|2025-06-08 12:05:00|149.93|149.13|149.95|149.15|149.98|149.18|149.85|149.05|209
1749384600000|2025-06-08 12:10:00|149.96|149.16|150.35|149.55|150.4|149.6|149.89|149.09|300
1749384900000|2025-06-08 12:15:00|150.36|149.56|150.09|149.29|150.36|149.56|150.08|149.28|202
1749385200000|2025-06-08 12:20:00|150.08|149.28|149.89|149.09|150.11|149.31|149.85|149.05|249
1749385500000|2025-06-08 12:25:00|149.86|149.06|149.9|149.1|149.98|149.18|149.73|148.93|177
1749385800000|2025-06-08 12:30:00|149.89|149.09|149.78|148.98|149.89|149.09|149.66|148.86|156
1749386100000|2025-06-08 12:35:00|149.77|148.97|149.67|148.87|149.8|149|149.51|148.71|131
1749386400000|2025-06-08 12:40:00|149.68|148.88|149.67|148.87|149.76|148.96|149.64|148.84|81
1749386700000|2025-06-08 12:45:00|149.65|148.85|149.89|149.09|149.91|149.11|149.65|148.85|127
1749387000000|2025-06-08 12:50:00|149.88|149.08|150.02|149.22|150.05|149.25|149.81|149.01|130
1749387300000|2025-06-08 12:55:00|150.01|149.21|150.04|149.24|150.09|149.29|149.93|149.13|129
1749387600000|2025-06-08 13:00:00|150.03|149.23|149.98|149.18|150.1|149.3|149.96|149.16|218
1749387900000|2025-06-08 13:05:00|149.97|149.17|150.04|149.24|150.06|149.26|149.89|149.09|197
1749388200000|2025-06-08 13:10:00|150.05|149.25|150.04|149.24|150.17|149.37|150.03|149.23|204
1749388500000|2025-06-08 13:15:00|150.05|149.25|149.87|149.07|150.06|149.26|149.75|148.95|96
1749388800000|2025-06-08 13:20:00|149.88|149.08|149.8|149|149.89|149.09|149.65|148.85|102
1749389100000|2025-06-08 13:25:00|149.81|149.01|150.24|149.44|150.26|149.46|149.81|149.01|73
1749389400000|2025-06-08 13:30:00|150.25|149.45|150.7|149.9|150.71|149.91|150.25|149.45|106
1749389700000|2025-06-08 13:35:00|150.69|149.89|150.88|150.08|151.02|150.22|150.65|149.85|285
1749390000000|2025-06-08 13:40:00|150.87|150.07|151.05|150.25|151.13|150.33|150.86|150.06|218
1749390300000|2025-06-08 13:45:00|151.03|150.23|151.37|150.57|151.64|150.84|150.86|150.06|234
1749390600000|2025-06-08 13:50:00|151.36|150.56|150.65|149.85|151.38|150.58|150.53|149.73|353
1749390900000|2025-06-08 13:55:00|150.64|149.84|150.21|149.41|150.67|149.87|150.12|149.32|181
1749391200000|2025-06-08 14:00:00|150.19|149.39|150.19|149.39|150.48|149.68|150.02|149.22|168
1749391500000|2025-06-08 14:05:00|150.18|149.38|150.39|149.59|150.41|149.61|150.16|149.36|272
1749391800000|2025-06-08 14:10:00|150.38|149.58|150.33|149.53|150.4|149.6|150.27|149.47|256
1749392100000|2025-06-08 14:15:00|150.34|149.54|150.67|149.87|150.72|149.92|150.26|149.46|385
1749392400000|2025-06-08 14:20:00|150.68|149.88|150.41|149.61|150.91|150.11|150.32|149.52|244
1749392700000|2025-06-08 14:25:00|150.42|149.62|150.41|149.61|150.52|149.72|150.31|149.51|246
1749393000000|2025-06-08 14:30:00|150.39|149.59|150.54|149.74|150.59|149.79|150.18|149.38|150
1749393300000|2025-06-08 14:35:00|150.53|149.73|150.55|149.75|150.67|149.87|150.51|149.71|322
1749393600000|2025-06-08 14:40:00|150.56|149.76|150.57|149.77|150.6|149.8|150.37|149.57|260
1749393900000|2025-06-08 14:45:00|150.56|149.76|150.68|149.88|150.71|149.91|150.42|149.62|255
1749394200000|2025-06-08 14:50:00|150.67|149.87|150.75|149.95|150.8|150|150.67|149.87|261
1749394500000|2025-06-08 14:55:00|150.74|149.94|150.85|150.05|150.94|150.14|150.71|149.91|329
1749394800000|2025-06-08 15:00:00|150.86|150.06|151.07|150.27|151.09|150.29|150.78|149.98|168
1749395100000|2025-06-08 15:05:00|151.09|150.29|151.32|150.52|151.32|150.52|151.07|150.27|178
1749395400000|2025-06-08 15:10:00|151.35|150.55|151.35|150.55|151.48|150.68|151.19|150.39|367
1749395700000|2025-06-08 15:15:00|151.37|150.57|151.2|150.4|151.44|150.64|151.01|150.21|440
1749396000000|2025-06-08 15:20:00|151.25|150.45|151.34|150.54|151.46|150.66|151.19|150.39|266
1749396300000|2025-06-08 15:25:00|151.35|150.55|151.43|150.63|151.44|150.64|151.32|150.52|144
1749396600000|2025-06-08 15:30:00|151.45|150.65|151.28|150.48|151.48|150.68|151.16|150.36|198
1749396900000|2025-06-08 15:35:00|151.27|150.47|151.18|150.38|151.27|150.47|151|150.2|277
1749397200000|2025-06-08 15:40:00|151.21|150.41|151.33|150.53|151.34|150.54|151.21|150.41|108
1749397500000|2025-06-08 15:45:00|151.32|150.52|151.17|150.37|151.35|150.55|151.16|150.36|96
1749397800000|2025-06-08 15:50:00|151.16|150.36|151.13|150.33|151.25|150.45|151.03|150.23|230
1749398100000|2025-06-08 15:55:00|151.12|150.32|151.24|150.44|151.26|150.46|151.05|150.25|150
1749398400000|2025-06-08 16:00:00|151.26|150.46|151.59|150.79|151.59|150.79|151.15|150.35|195
1749398700000|2025-06-08 16:05:00|151.6|150.8|151.83|151.03|151.84|151.04|151.6|150.8|210
1749399000000|2025-06-08 16:10:00|151.82|151.02|151.81|151.01|152.01|151.21|151.75|150.95|309
1749399300000|2025-06-08 16:15:00|151.82|151.02|152.12|151.32|152.18|151.38|151.72|150.92|273
1749399600000|2025-06-08 16:20:00|152.11|151.31|152.33|151.53|152.4|151.6|152.08|151.28|254
1749399900000|2025-06-08 16:25:00|152.32|151.52|152.18|151.38|152.5|151.7|152.08|151.28|519
1749400200000|2025-06-08 16:30:00|152.19|151.39|152.64|151.84|152.69|151.89|152.18|151.38|519
1749400500000|2025-06-08 16:35:00|152.63|151.83|152.45|151.65|152.67|151.87|152.3|151.5|461
1749400800000|2025-06-08 16:40:00|152.44|151.64|152.57|151.77|152.62|151.82|152.43|151.63|396
1749401100000|2025-06-08 16:45:00|152.56|151.76|152.58|151.78|152.63|151.83|152.33|151.53|443
1749401400000|2025-06-08 16:50:00|152.59|151.79|152.38|151.58|152.73|151.93|152.36|151.56|450
1749401700000|2025-06-08 16:55:00|152.37|151.57|152.72|151.92|152.74|151.94|152.35|151.55|418
1749402000000|2025-06-08 17:00:00|152.73|151.93|153.35|152.55|153.39|152.59|152.73|151.93|382
1749402300000|2025-06-08 17:05:00|153.36|152.56|153.47|152.67|153.81|153.01|153.34|152.54|449
1749402600000|2025-06-08 17:10:00|153.46|152.66|153.23|152.43|153.7|152.9|153.22|152.42|505
1749402900000|2025-06-08 17:15:00|153.25|152.45|153.58|152.78|153.65|152.85|153.14|152.34|405
1749403200000|2025-06-08 17:20:00|153.57|152.77|153.52|152.72|153.78|152.98|153.52|152.72|250
1749403500000|2025-06-08 17:25:00|153.53|152.73|153.53|152.73|153.54|152.74|153.32|152.52|242
1749403800000|2025-06-08 17:30:00|153.58|152.78|153.68|152.88|153.73|152.93|153.39|152.59|316
1749404100000|2025-06-08 17:35:00|153.67|152.87|154.33|153.53|154.4|153.6|153.53|152.73|283
1749404400000|2025-06-08 17:40:00|154.32|153.52|153.82|153.02|154.32|153.52|153.74|152.94|385
1749404700000|2025-06-08 17:45:00|153.81|153.01|153.78|152.98|154.01|153.21|153.73|152.93|290
1749405000000|2025-06-08 17:50:00|153.77|152.97|153.85|153.05|154.04|153.24|153.65|152.85|389
1749405300000|2025-06-08 17:55:00|153.84|153.04|153.69|152.89|153.85|153.05|153.49|152.69|625
1749405600000|2025-06-08 18:00:00|153.7|152.9|153.7|152.9|154.12|153.32|153.54|152.74|486
1749405900000|2025-06-08 18:05:00|153.72|152.92|154.26|153.46|154.31|153.51|153.47|152.67|419
1749406200000|2025-06-08 18:10:00|154.24|153.44|154.44|153.64|154.7|153.9|154.24|153.44|508
1749406500000|2025-06-08 18:15:00|154.43|153.63|154.29|153.49|154.67|153.87|154.09|153.29|524
1749406800000|2025-06-08 18:20:00|154.3|153.5|154.37|153.57|154.42|153.62|154.24|153.44|565
1749407100000|2025-06-08 18:25:00|154.38|153.58|154.32|153.52|154.39|153.59|154.2|153.4|498
1749407400000|2025-06-08 18:30:00|154.33|153.53|154.17|153.37|154.44|153.64|154.14|153.34|399
1749407700000|2025-06-08 18:35:00|154.16|153.36|154.17|153.37|154.32|153.52|154.03|153.23|382
1749408000000|2025-06-08 18:40:00|154.18|153.38|154.27|153.47|154.34|153.54|154.15|153.35|460
1749408300000|2025-06-08 18:45:00|154.28|153.48|154.23|153.43|154.48|153.68|154.14|153.34|378
1749408600000|2025-06-08 18:50:00|154.24|153.44|154.57|153.77|154.66|153.86|154.23|153.43|395
1749408900000|2025-06-08 18:55:00|154.56|153.76|154.4|153.6|154.66|153.86|154.37|153.57|508
1749409200000|2025-06-08 19:00:00|154.38|153.58|154.45|153.65|154.54|153.74|154.37|153.57|533
1749409500000|2025-06-08 19:05:00|154.46|153.66|154.68|153.88|154.68|153.88|154.46|153.66|190
1749409800000|2025-06-08 19:10:00|154.71|153.91|154.75|153.95|155.08|154.28|154.71|153.91|215
1749410100000|2025-06-08 19:15:00|154.76|153.96|154.57|153.77|154.82|154.02|154.56|153.76|224
1749410400000|2025-06-08 19:20:00|154.58|153.78|154.45|153.65|154.62|153.82|154.45|153.65|182
1749410700000|2025-06-08 19:25:00|154.46|153.66|154.74|153.94|154.75|153.95|154.34|153.54|238
1749411000000|2025-06-08 19:30:00|154.73|153.93|154.78|153.98|154.91|154.11|154.67|153.87|218
1749411300000|2025-06-08 19:35:00|154.77|153.97|155.33|153.03|155.54|153.99|154.66|152.97|346
1749411600000|2025-06-08 19:40:00|155.31|153.01|155.29|152.99|155.32|153.02|155.03|152.73|247
1749411900000|2025-06-08 19:45:00|155.28|152.98|155.64|153.34|155.79|153.49|155.26|152.96|233
1749412200000|2025-06-08 19:50:00|155.63|153.33|155.62|153.32|155.8|153.5|155.6|153.3|587
1749412500000|2025-06-08 19:55:00|155.64|153.34|155.75|153.45|155.77|153.47|155.59|153.29|557
1749412800000|2025-06-08 20:00:00|155.76|153.46|155.64|153.34|155.9|153.6|155.45|153.15|388
1749413100000|2025-06-08 20:05:00|155.63|153.33|155.65|153.35|155.74|153.44|155.4|153.1|220
1749413400000|2025-06-08 20:10:00|155.63|153.33|155.93|153.63|156.04|153.74|155.59|153.29|297
1749413700000|2025-06-08 20:15:00|155.94|153.64|156.01|153.71|156.02|153.72|155.89|153.59|159
1749414000000|2025-06-08 20:20:00|155.91|153.61|155.81|153.51|155.99|153.69|155.78|153.48|327
1749414300000|2025-06-08 20:25:00|155.79|153.49|155.96|153.66|155.96|153.66|155.71|153.41|163
1749414600000|2025-06-08 20:30:00|155.95|153.65|155.75|153.45|156.02|153.72|155.73|153.43|325
1749414900000|2025-06-08 20:35:00|155.76|153.46|155.77|153.47|155.89|153.59|155.64|153.34|365
1749415200000|2025-06-08 20:40:00|155.75|153.45|155.54|153.24|155.75|153.45|155.52|153.22|526
1749415500000|2025-06-08 20:45:00|155.53|153.23|155.31|153.01|155.6|153.3|155.25|152.95|225
1749415800000|2025-06-08 20:50:00|155.3|153|155.42|153.12|155.58|153.28|155.2|152.9|238
1749416100000|2025-06-08 20:55:00|155.41|153.11|155.53|153.23|155.58|153.28|155.3|153|226
1749416400000|2025-06-08 21:00:00|155.52|153.22|154.88|154.08|155.7|154.17|154.77|153.22|383
1749416700000|2025-06-08 21:05:00|154.87|154.07|154.91|154.11|154.95|154.15|154.76|153.96|235
1749417000000|2025-06-08 21:10:00|154.92|154.12|154.62|153.82|154.94|154.14|154.6|153.8|279
1749417300000|2025-06-08 21:15:00|154.61|153.81|154.75|153.95|154.78|153.98|154.5|153.7|216
1749417600000|2025-06-08 21:20:00|154.76|153.96|154.68|153.88|154.8|154|154.62|153.82|489
1749417900000|2025-06-08 21:25:00|154.69|153.89|154.77|153.97|154.79|153.99|154.68|153.88|535
1749418200000|2025-06-08 21:30:00|154.76|153.96|154.73|153.93|154.81|154.01|154.71|153.91|571
1749418500000|2025-06-08 21:35:00|154.72|153.92|154.83|154.03|154.91|154.11|154.54|153.74|226
1749418800000|2025-06-08 21:40:00|154.84|154.04|155.13|154.33|155.17|154.37|154.84|154.04|112
1749419100000|2025-06-08 21:45:00|155.14|154.34|155.28|154.48|155.28|154.48|155.04|154.24|103
1749419400000|2025-06-08 21:50:00|155.29|154.49|155.5|154.7|155.81|155.01|155.28|154.48|313
1749419700000|2025-06-08 21:55:00|155.51|154.71|154.92|154.12|155.59|154.79|154.91|154.11|390
1749420000000|2025-06-08 22:00:00|154.93|154.13|154.65|153.85|155.04|154.24|154.55|153.75|527
1749420300000|2025-06-08 22:05:00|154.64|153.84|154.5|153.7|154.83|154.03|154.45|153.65|393
1749420600000|2025-06-08 22:10:00|154.51|153.71|154.39|153.59|154.69|153.89|154.39|153.59|315
1749420900000|2025-06-08 22:15:00|154.43|153.63|154.67|153.87|154.71|153.91|154.39|153.59|333
1749421200000|2025-06-08 22:20:00|154.69|153.89|154.7|153.9|154.82|154.02|154.64|153.84|226
1749421500000|2025-06-08 22:25:00|154.69|153.89|154.26|153.46|154.69|153.89|154.18|153.38|349
1749421800000|2025-06-08 22:30:00|154.28|153.48|154.11|153.31|154.36|153.56|154.03|153.23|283
1749422100000|2025-06-08 22:35:00|154.1|153.3|153.75|152.95|154.12|153.32|153.71|152.91|234
1749422400000|2025-06-08 22:40:00|153.73|152.93|154.05|153.25|154.05|153.25|153.71|152.91|321
1749422700000|2025-06-08 22:45:00|154.03|153.23|153.74|152.94|154.18|153.38|153.71|152.91|366
1749423000000|2025-06-08 22:50:00|153.73|152.93|153.53|152.73|153.73|152.93|153.51|152.71|378
1749423300000|2025-06-08 22:55:00|153.52|152.72|153.45|152.65|153.6|152.8|153.42|152.62|236
1749423600000|2025-06-08 23:00:00|153.46|152.66|153.25|152.45|153.54|152.74|153.25|152.45|321
1749423900000|2025-06-08 23:05:00|153.26|152.46|153.14|152.34|153.45|152.65|153.05|152.25|289
1749424200000|2025-06-08 23:10:00|153.13|152.33|153.12|152.32|153.15|152.35|152.99|152.19|202
1749424500000|2025-06-08 23:15:00|153.13|152.33|153.15|152.35|153.27|152.47|152.9|152.1|275
1749424800000|2025-06-08 23:20:00|153.12|152.32|152.96|152.16|153.38|152.58|152.91|152.11|386
1749425100000|2025-06-08 23:25:00|152.99|152.19|153.1|152.3|153.11|152.31|152.73|151.93|345
1749425400000|2025-06-08 23:30:00|153.09|152.29|153.14|152.34|153.34|152.54|152.98|152.18|377
1749425700000|2025-06-08 23:35:00|153.11|152.31|153.04|152.24|153.22|152.42|152.93|152.13|343
1749426000000|2025-06-08 23:40:00|153.03|152.23|153.04|152.24|153.17|152.37|152.92|152.12|242
1749426300000|2025-06-08 23:45:00|153.05|152.25|152.95|152.15|153.11|152.31|152.94|152.14|192
1749426600000|2025-06-08 23:50:00|152.93|152.13|152.88|152.08|152.97|152.17|152.85|152.05|169
1749426900000|2025-06-08 23:55:00|152.89|152.09|152.96|152.16|153.06|152.26|152.67|151.87|250
1749427200000|2025-06-09 00:00:00|152.97|152.17|153.17|152.37|153.23|152.43|152.9|152.1|223
1749427500000|2025-06-09 00:05:00|153.15|152.35|152.88|152.08|153.2|152.4|152.6|151.8|458
1749427800000|2025-06-09 00:10:00|152.87|152.07|152.76|151.96|153.07|152.27|152.71|151.91|417
1749428100000|2025-06-09 00:15:00|152.78|151.98|152.95|152.15|153.08|152.28|152.67|151.87|454
1749428400000|2025-06-09 00:20:00|152.94|152.14|152.66|151.86|153.02|152.22|152.54|151.74|477
1749428700000|2025-06-09 00:25:00|152.68|151.88|152.77|151.97|153.07|152.27|152.38|151.58|504
1749429000000|2025-06-09 00:30:00|152.76|151.96|153.29|152.49|153.36|152.56|152.72|151.92|432
1749429300000|2025-06-09 00:35:00|153.3|152.5|153|152.2|153.65|152.85|152.99|152.19|325
1749429600000|2025-06-09 00:40:00|153.01|152.21|153.07|152.27|153.32|152.52|152.95|152.15|308
1749429900000|2025-06-09 00:45:00|153.09|152.29|152.95|152.15|153.09|152.29|152.61|151.81|425
1749430200000|2025-06-09 00:50:00|152.93|152.13|152.81|152.01|152.94|152.14|152.46|151.66|303
1749430500000|2025-06-09 00:55:00|152.8|152|152.91|152.11|153.01|152.21|152.71|151.91|269
1749430800000|2025-06-09 01:00:00|152.9|152.1|152.49|151.69|153.04|152.24|152.46|151.66|288
1749431100000|2025-06-09 01:05:00|152.5|151.7|152.52|151.72|152.55|151.75|152.33|151.53|368
1749431400000|2025-06-09 01:10:00|152.51|151.71|152.48|151.68|152.7|151.9|152.37|151.57|261
1749431700000|2025-06-09 01:15:00|152.46|151.66|152.84|152.04|152.86|152.06|152.29|151.49|293
1749432000000|2025-06-09 01:20:00|152.83|152.03|152.58|151.78|152.87|152.07|152.46|151.66|329
1749432300000|2025-06-09 01:25:00|152.57|151.77|153|152.2|153.01|152.21|152.57|151.77|236
1749432600000|2025-06-09 01:30:00|152.99|152.19|152.85|152.05|153.21|152.41|152.84|152.04|327
1749432900000|2025-06-09 01:35:00|152.86|152.06|152.77|151.97|153.01|152.21|152.72|151.92|619
1749433200000|2025-06-09 01:40:00|152.78|151.98|152.78|151.98|152.94|152.14|152.76|151.96|503
1749433500000|2025-06-09 01:45:00|152.77|151.97|152.58|151.78|152.95|152.15|152.53|151.73|357
1749433800000|2025-06-09 01:50:00|152.57|151.77|152.5|151.7|152.66|151.86|152.45|151.65|301
1749434100000|2025-06-09 01:55:00|152.49|151.69|152.48|151.68|152.57|151.77|152.36|151.56|360
1749434400000|2025-06-09 02:00:00|152.47|151.67|152.48|151.68|152.64|151.84|152.26|151.46|370
1749434700000|2025-06-09 02:05:00|152.47|151.67|152.28|151.48|152.55|151.75|152.19|151.39|361
1749435000000|2025-06-09 02:10:00|152.29|151.49|152.85|152.05|152.9|152.1|152.29|151.49|299
1749435300000|2025-06-09 02:15:00|152.88|152.08|152.89|152.09|152.99|152.19|152.78|151.98|226
1749435600000|2025-06-09 02:20:00|152.9|152.1|152.72|151.92|152.9|152.1|152.63|151.83|170
1749435900000|2025-06-09 02:25:00|152.71|151.91|152.71|151.91|152.8|152|152.65|151.85|188
1749436200000|2025-06-09 02:30:00|152.72|151.92|152.48|151.68|152.76|151.96|152.39|151.59|310
1749436500000|2025-06-09 02:35:00|152.49|151.69|152.47|151.67|152.5|151.7|152.32|151.52|492
1749436800000|2025-06-09 02:40:00|152.45|151.65|152.21|151.41|152.48|151.68|152.09|151.29|547
1749437100000|2025-06-09 02:45:00|152.22|151.42|152.27|151.47|152.39|151.59|152.19|151.39|547
1749437400000|2025-06-09 02:50:00|152.28|151.48|152.45|151.65|152.45|151.65|152.23|151.43|442
1749437700000|2025-06-09 02:55:00|152.44|151.64|152.22|151.42|152.53|151.73|152.22|151.42|169
1749438000000|2025-06-09 03:00:00|152.23|151.43|152.29|151.49|152.35|151.55|152.16|151.36|274
1749438300000|2025-06-09 03:05:00|152.3|151.5|151.97|151.17|152.3|151.5|151.85|151.05|427
1749438600000|2025-06-09 03:10:00|151.95|151.15|152.01|151.21|152.1|151.3|151.89|151.09|330
1749438900000|2025-06-09 03:15:00|151.99|151.19|151.99|151.19|152.17|151.37|151.93|151.13|275
1749439200000|2025-06-09 03:20:00|151.96|151.16|151.63|150.83|152|151.2|151.52|150.72|175
1749439500000|2025-06-09 03:25:00|151.64|150.84|151.55|150.75|151.66|150.86|151.39|150.59|205
1749439800000|2025-06-09 03:30:00|151.57|150.77|151.63|150.83|151.75|150.95|151.44|150.64|251
1749440100000|2025-06-09 03:35:00|151.62|150.82|151.72|150.92|151.87|151.07|151.55|150.75|317
1749440400000|2025-06-09 03:40:00|151.7|150.9|151.56|150.76|151.73|150.93|151.48|150.68|277
1749440700000|2025-06-09 03:45:00|151.55|150.75|151.82|151.02|151.83|151.03|151.49|150.69|376
1749441000000|2025-06-09 03:50:00|151.81|151.01|152.1|151.3|152.2|151.4|151.77|150.97|361
1749441300000|2025-06-09 03:55:00|152.11|151.31|152.07|151.27|152.16|151.36|152.04|151.24|179
1749441600000|2025-06-09 04:00:00|152.06|151.26|152.33|151.53|152.34|151.54|151.93|151.13|210
1749441900000|2025-06-09 04:05:00|152.32|151.52|152.3|151.5|152.4|151.6|152.22|151.42|143
1749442200000|2025-06-09 04:10:00|152.29|151.49|152.1|151.3|152.29|151.49|152.05|151.25|187
1749442500000|2025-06-09 04:15:00|152.07|151.27|152.13|151.33|152.24|151.44|151.97|151.17|192
1749442800000|2025-06-09 04:20:00|152.12|151.32|151.75|150.95|152.15|151.35|151.72|150.92|269
1749443100000|2025-06-09 04:25:00|151.74|150.94|151.93|151.13|151.93|151.13|151.67|150.87|314
1749443400000|2025-06-09 04:30:00|151.92|151.12|151.71|150.91|151.95|151.15|151.6|150.8|335
1749443700000|2025-06-09 04:35:00|151.72|150.92|151.96|151.16|152|151.2|151.71|150.91|234
1749444000000|2025-06-09 04:40:00|151.95|151.15|151.76|150.96|151.99|151.19|151.71|150.91|296
1749444300000|2025-06-09 04:45:00|151.77|150.97|151.48|150.68|151.82|151.02|151.47|150.67|250
1749444600000|2025-06-09 04:50:00|151.47|150.67|151.28|150.48|151.49|150.69|151.22|150.42|228
1749444900000|2025-06-09 04:55:00|151.26|150.46|151.4|150.6|151.46|150.66|151.19|150.39|323
1749445200000|2025-06-09 05:00:00|151.39|150.59|150.9|150.1|151.4|150.6|150.88|150.08|268
1749445500000|2025-06-09 05:05:00|150.91|150.11|151.04|150.24|151.17|150.37|150.84|150.04|292
1749445800000|2025-06-09 05:10:00|151.03|150.23|151.09|150.29|151.18|150.38|150.92|150.12|268
1749446100000|2025-06-09 05:15:00|151.07|150.27|151.28|150.48|151.3|150.5|151.01|150.21|296
1749446400000|2025-06-09 05:20:00|151.27|150.47|150.98|150.18|151.34|150.54|150.95|150.15|186
1749446700000|2025-06-09 05:25:00|150.96|150.16|150.93|150.13|151.01|150.21|150.87|150.07|203
1749447000000|2025-06-09 05:30:00|150.92|150.12|150.75|149.95|151.01|150.21|150.72|149.92|230
1749447300000|2025-06-09 05:35:00|150.74|149.94|150.63|149.83|150.75|149.95|150.56|149.76|205
1749447600000|2025-06-09 05:40:00|150.62|149.82|150.57|149.77|150.68|149.88|150.45|149.65|291
1749447900000|2025-06-09 05:45:00|150.55|149.75|150.61|149.81|150.68|149.88|150.51|149.71|315
1749448200000|2025-06-09 05:50:00|150.59|149.79|150.55|149.75|150.69|149.89|150.42|149.62|311
1749448500000|2025-06-09 05:55:00|150.57|149.77|150.39|149.59|150.67|149.87|150.39|149.59|200
1749448800000|2025-06-09 06:00:00|150.4|149.6|150.56|149.76|150.56|149.76|150.39|149.59|227
1749449100000|2025-06-09 06:05:00|150.59|149.79|150.39|149.59|150.68|149.88|150.39|149.59|196
1749449400000|2025-06-09 06:10:00|150.37|149.57|150.51|149.71|150.61|149.81|150.17|149.37|189
1749449700000|2025-06-09 06:15:00|150.52|149.72|150.9|150.1|150.95|150.15|150.51|149.71|281
1749450000000|2025-06-09 06:20:00|150.88|150.08|150.84|150.04|150.9|150.1|150.75|149.95|231
1749450300000|2025-06-09 06:25:00|150.81|150.01|150.88|150.08|150.89|150.09|150.69|149.89|159
1749450600000|2025-06-09 06:30:00|150.89|150.09|150.78|149.98|150.97|150.17|150.75|149.95|188
1749450900000|2025-06-09 06:35:00|150.76|149.96|150.98|150.18|151|150.2|150.61|149.81|239
1749451200000|2025-06-09 06:40:00|150.95|150.15|151.06|150.26|151.06|150.26|150.91|150.11|209
1749451500000|2025-06-09 06:45:00|151.07|150.27|151.34|150.54|151.34|150.54|151.01|150.21|179
1749451800000|2025-06-09 06:50:00|151.33|150.53|151.47|150.67|151.58|150.78|151.29|150.49|163
1749452100000|2025-06-09 06:55:00|151.48|150.68|151.44|150.64|151.51|150.71|151.39|150.59|141
1749452400000|2025-06-09 07:00:00|151.46|150.66|151.04|150.24|151.46|150.66|151.02|150.22|241
1749452700000|2025-06-09 07:05:00|151.01|150.21|150.98|150.18|151.03|150.23|150.82|150.02|91
1749453000000|2025-06-09 07:10:00|150.97|150.17|150.99|150.19|151.08|150.28|150.92|150.12|212
1749453300000|2025-06-09 07:15:00|150.98|150.18|150.83|150.03|151.01|150.21|150.79|149.99|235
1749453600000|2025-06-09 07:20:00|150.82|150.02|150.76|149.96|150.83|150.03|150.55|149.75|220
1749453900000|2025-06-09 07:25:00|150.77|149.97|150.73|149.93|150.91|150.11|150.72|149.92|153
1749454200000|2025-06-09 07:30:00|150.76|149.96|150.92|150.12|151.15|150.35|150.76|149.96|238
1749454500000|2025-06-09 07:35:00|150.94|150.14|151.13|150.33|151.27|150.47|150.91|150.11|168
1749454800000|2025-06-09 07:40:00|151.12|150.32|151.15|150.35|151.22|150.42|151.03|150.23|179
1749455100000|2025-06-09 07:45:00|151.16|150.36|151.05|150.25|151.25|150.45|151|150.2|178
1749455400000|2025-06-09 07:50:00|151.04|150.24|151.15|150.35|151.25|150.45|151.04|150.24|184
1749455700000|2025-06-09 07:55:00|151.18|150.38|151.39|150.59|151.39|150.59|151.16|150.36|148
1749456000000|2025-06-09 08:00:00|151.4|150.6|151.22|150.42|151.57|150.77|151.21|150.41|236
1749456300000|2025-06-09 08:05:00|151.23|150.43|151.36|150.56|151.47|150.67|151.15|150.35|216
1749456600000|2025-06-09 08:10:00|151.35|150.55|151.37|150.57|151.45|150.65|151.22|150.42|144
1749456900000|2025-06-09 08:15:00|151.38|150.58|151.43|150.63|151.51|150.71|151.32|150.52|170
1749457200000|2025-06-09 08:20:00|151.44|150.64|151.12|150.32|151.44|150.64|151.03|150.23|162
1749457500000|2025-06-09 08:25:00|151.11|150.31|151.07|150.27|151.17|150.37|150.96|150.16|190
1749457800000|2025-06-09 08:30:00|151.08|150.28|151.25|150.45|151.25|150.45|150.92|150.12|205
1749458100000|2025-06-09 08:35:00|151.26|150.46|151.72|150.92|151.74|150.94|151.26|150.46|243
1749458400000|2025-06-09 08:40:00|151.73|150.93|151.79|150.99|151.79|150.99|151.52|150.72|164
1749458700000|2025-06-09 08:45:00|151.78|150.98|151.96|151.16|151.96|151.16|151.62|150.82|243
1749459000000|2025-06-09 08:50:00|151.97|151.17|152.17|151.37|152.18|151.38|151.84|151.04|112
1749459300000|2025-06-09 08:55:00|152.18|151.38|152.26|151.46|152.27|151.47|152.02|151.22|246
1749459600000|2025-06-09 09:00:00|152.27|151.47|151.97|151.17|152.27|151.47|151.95|151.15|195
1749459900000|2025-06-09 09:05:00|151.96|151.16|151.98|151.18|152.12|151.32|151.85|151.05|196
1749460200000|2025-06-09 09:10:00|151.97|151.17|152.32|151.52|152.41|151.61|151.94|151.14|272
1749460500000|2025-06-09 09:15:00|152.31|151.51|152.05|151.25|152.39|151.59|151.96|151.16|305
1749460800000|2025-06-09 09:20:00|152.04|151.24|151.96|151.16|152.07|151.27|151.85|151.05|256
1749461100000|2025-06-09 09:25:00|151.97|151.17|152.51|151.71|152.51|151.71|151.97|151.17|379
1749461400000|2025-06-09 09:30:00|152.5|151.7|152.77|151.97|152.77|151.97|152.45|151.65|382
1749461700000|2025-06-09 09:35:00|152.76|151.96|153.39|152.59|153.43|152.63|152.73|151.93|321
1749462000000|2025-06-09 09:40:00|153.4|152.6|154.17|153.37|154.36|153.56|153.4|152.6|521
1749462300000|2025-06-09 09:45:00|154.18|153.38|154.25|153.45|154.91|154.11|153.98|153.18|672
1749462600000|2025-06-09 09:50:00|154.26|153.46|154.24|153.44|154.68|153.88|154.18|153.38|578
1749462900000|2025-06-09 09:55:00|154.23|153.43|154.01|153.21|154.37|153.57|154.01|153.21|197
1749463200000|2025-06-09 10:00:00|154.04|153.24|153.82|153.02|154.13|153.33|153.81|153.01|142
1749463500000|2025-06-09 10:05:00|153.83|153.03|154.01|153.21|154.26|153.46|153.83|153.03|255
1749463800000|2025-06-09 10:10:00|154|153.2|155.05|154.25|155.27|154.47|153.98|153.18|491
1749464100000|2025-06-09 10:15:00|155.06|154.26|155.38|154.58|155.48|154.68|155.01|154.21|639
1749464400000|2025-06-09 10:20:00|155.37|154.57|155.54|154.74|155.7|154.9|155.33|154.53|600
1749464700000|2025-06-09 10:25:00|155.53|154.73|155.37|154.57|155.7|154.9|155.29|154.49|514
1749465000000|2025-06-09 10:30:00|155.39|154.59|155.45|154.65|155.7|154.9|155.31|154.51|521
1749465300000|2025-06-09 10:35:00|155.44|154.64|155.29|154.49|155.62|154.82|155.2|154.4|371
1749465600000|2025-06-09 10:40:00|155.3|154.5|155.47|154.67|155.63|154.83|155.26|154.46|296
1749465900000|2025-06-09 10:45:00|155.46|154.66|155.93|155.13|155.98|155.18|155.42|154.62|314
1749466200000|2025-06-09 10:50:00|155.92|155.12|155.94|155.14|155.96|155.16|155.84|155.04|164
1749466500000|2025-06-09 10:55:00|155.93|155.13|155.9|155.1|156.14|155.34|155.84|155.04|337
1749466800000|2025-06-09 11:00:00|155.88|155.08|155.69|154.89|155.95|155.15|155.57|154.77|192
1749467100000|2025-06-09 11:05:00|155.68|154.88|155.63|154.83|155.88|155.08|155.48|154.68|324
1749467400000|2025-06-09 11:10:00|155.64|154.84|156.44|155.64|156.45|155.65|155.6|154.8|340
1749467700000|2025-06-09 11:15:00|156.42|155.62|156.42|155.62|156.81|156.01|156.2|155.4|590
1749468000000|2025-06-09 11:20:00|156.41|155.61|156.57|155.77|156.62|155.82|156.31|155.51|385
1749468300000|2025-06-09 11:25:00|156.58|155.78|156.77|155.97|156.81|156.01|156.57|155.77|277
1749468600000|2025-06-09 11:30:00|156.78|155.98|156.58|155.78|156.8|156|156.44|155.64|282
1749468900000|2025-06-09 11:35:00|156.57|155.77|157.04|156.24|157.06|156.26|156.57|155.77|491
1749469200000|2025-06-09 11:40:00|157.05|156.25|156.93|156.13|157.13|156.33|156.63|155.83|393
1749469500000|2025-06-09 11:45:00|156.75|155.95|156.38|155.58|156.8|156|156.31|155.51|210
1749469800000|2025-06-09 11:50:00|156.37|155.57|156.09|155.29|156.37|155.57|155.9|155.1|355
1749470100000|2025-06-09 11:55:00|156.08|155.28|156.12|155.32|156.29|155.49|156.04|155.24|343
1749470400000|2025-06-09 12:00:00|156.15|155.35|155.85|155.05|156.2|155.4|155.85|155.05|301
1749470700000|2025-06-09 12:05:00|155.86|155.06|155.41|154.61|155.86|155.06|155.36|154.56|49
1749471000000|2025-06-09 12:10:00|155.4|154.6|155.38|154.58|155.6|154.8|155.37|154.57|168
1749471300000|2025-06-09 12:15:00|155.37|154.57|155.72|154.92|155.85|155.05|155.33|154.53|157
1749471600000|2025-06-09 12:20:00|155.71|154.91|155.63|154.83|155.81|155.01|155.48|154.68|146
1749471900000|2025-06-09 12:25:00|155.6|154.8|155.52|154.72|155.64|154.84|155.45|154.65|132
1749472200000|2025-06-09 12:30:00|155.53|154.73|155.74|154.94|155.92|155.12|155.53|154.73|228
1749472500000|2025-06-09 12:35:00|155.72|154.92|155.79|154.99|155.92|155.12|155.68|154.88|114
1749472800000|2025-06-09 12:40:00|155.81|155.01|156.01|155.21|156.02|155.22|155.81|155.01|159
1749473100000|2025-06-09 12:45:00|156.02|155.22|155.84|155.04|156.13|155.33|155.84|155.04|150
1749473400000|2025-06-09 12:50:00|155.85|155.05|155.96|155.16|156|155.2|155.83|155.03|72
1749473700000|2025-06-09 12:55:00|155.97|155.17|156.22|155.42|156.31|155.51|155.89|155.09|123
1749474000000|2025-06-09 13:00:00|156.21|155.41|156.22|155.42|156.31|155.51|156|155.2|186
1749474300000|2025-06-09 13:05:00|156.24|155.44|155.69|154.89|156.31|155.51|155.63|154.83|202
1749474600000|2025-06-09 13:10:00|155.68|154.88|155.6|154.8|155.82|155.02|155.56|154.76|168
1749474900000|2025-06-09 13:15:00|155.59|154.79|155.54|154.74|155.74|154.94|155.44|154.64|102
1749475200000|2025-06-09 13:20:00|155.53|154.73|155.47|154.67|155.67|154.87|155.46|154.66|53
1749475500000|2025-06-09 13:25:00|155.45|154.65|155.22|154.42|155.58|154.78|155.22|154.42|157
1749475800000|2025-06-09 13:30:00|155.23|154.43|155.53|154.73|155.65|154.85|155.22|154.42|336
1749476100000|2025-06-09 13:35:00|155.52|154.72|154.59|153.79|155.52|154.72|154.28|153.48|525
1749476400000|2025-06-09 13:40:00|154.62|153.82|154.74|153.94|154.85|154.05|154.49|153.69|490
1749476700000|2025-06-09 13:45:00|154.73|153.93|154.6|153.8|154.83|154.03|154.38|153.58|384
1749477000000|2025-06-09 13:50:00|154.61|153.81|154.09|153.29|154.62|153.82|154.02|153.22|466
1749477300000|2025-06-09 13:55:00|154.08|153.28|153.91|153.11|154.17|153.37|153.59|152.79|422
1749477600000|2025-06-09 14:00:00|153.9|153.1|154.11|153.31|154.28|153.48|153.9|153.1|397
1749477900000|2025-06-09 14:05:00|154.12|153.32|154.03|153.23|154.25|153.45|153.91|153.11|281
1749478200000|2025-06-09 14:10:00|154.02|153.22|154.55|153.75|154.73|153.93|153.97|153.17|463
1749478500000|2025-06-09 14:15:00|154.56|153.76|154.5|153.7|154.68|153.88|154.35|153.55|334
1749478800000|2025-06-09 14:20:00|154.48|153.68|154.88|154.08|154.9|154.1|154.44|153.64|336
1749479100000|2025-06-09 14:25:00|154.87|154.07|154.58|153.78|154.88|154.08|154.58|153.78|332
1749479400000|2025-06-09 14:30:00|154.59|153.79|155.05|154.25|155.16|154.36|154.52|153.72|381
1749479700000|2025-06-09 14:35:00|155.07|154.27|155.16|154.36|155.16|154.36|154.98|154.18|336
1749480000000|2025-06-09 14:40:00|155.15|154.35|155.04|154.24|155.16|154.36|154.9|154.1|357
1749480300000|2025-06-09 14:45:00|155.06|154.26|154.79|153.99|155.32|154.52|154.7|153.9|516
1749480600000|2025-06-09 14:50:00|154.77|153.97|154.46|153.66|154.78|153.98|154.29|153.49|519
1749480900000|2025-06-09 14:55:00|154.45|153.65|154.64|153.84|154.66|153.86|154.38|153.58|410
1749481200000|2025-06-09 15:00:00|154.65|153.85|154.91|154.11|154.95|154.15|154.44|153.64|405
1749481500000|2025-06-09 15:05:00|154.9|154.1|155.33|154.53|155.37|154.57|154.87|154.07|303
1749481800000|2025-06-09 15:10:00|155.32|154.52|155.79|154.99|156.07|155.27|155.31|154.51|465
1749482100000|2025-06-09 15:15:00|155.8|155|155.66|154.86|155.93|155.13|155.59|154.79|433
1749482400000|2025-06-09 15:20:00|155.64|154.84|155.69|154.89|155.82|155.02|155.53|154.73|349
1749482700000|2025-06-09 15:25:00|155.68|154.88|155.81|155.01|155.88|155.08|155.53|154.73|356
1749483000000|2025-06-09 15:30:00|155.82|155.02|155.79|154.99|155.89|155.09|155.67|154.87|392
1749483300000|2025-06-09 15:35:00|155.78|154.98|155.4|154.6|155.8|155|155.22|154.42|350
1749483600000|2025-06-09 15:40:00|155.39|154.59|155.66|154.86|155.66|154.86|155.37|154.57|166
1749483900000|2025-06-09 15:45:00|155.67|154.87|155.8|155|155.8|155|155.63|154.83|132
1749484200000|2025-06-09 15:50:00|155.83|155.03|155.89|155.09|155.92|155.12|155.65|154.85|238
1749484500000|2025-06-09 15:55:00|155.92|155.12|155.56|154.76|155.94|155.14|155.54|154.74|179
1749484800000|2025-06-09 16:00:00|155.57|154.77|155.83|155.03|155.86|155.06|155.54|154.74|244
1749485100000|2025-06-09 16:05:00|155.84|155.04|155.84|155.04|155.93|155.13|155.79|154.99|289
1749485400000|2025-06-09 16:10:00|155.85|155.05|155.87|155.07|155.95|155.15|155.69|154.89|341
1749485700000|2025-06-09 16:15:00|155.88|155.08|156.58|155.78|156.59|155.79|155.64|154.84|542
1749486000000|2025-06-09 16:20:00|156.59|155.79|156.83|156.03|156.89|156.09|156.45|155.65|488
1749486300000|2025-06-09 16:25:00|156.77|155.97|156.92|156.12|156.93|156.13|156.46|155.66|363
1749486600000|2025-06-09 16:30:00|156.94|156.14|156.69|155.89|157.01|156.21|156.63|155.83|355
1749486900000|2025-06-09 16:35:00|156.7|155.9|156.66|155.86|156.7|155.9|156.42|155.62|317
1749487200000|2025-06-09 16:40:00|156.7|155.9|157.1|156.3|157.2|156.4|156.55|155.75|309
1749487500000|2025-06-09 16:45:00|157.11|156.31|156.76|155.96|157.13|156.33|156.61|155.81|383
1749487800000|2025-06-09 16:50:00|156.77|155.97|156.41|155.61|157.04|156.24|156.22|155.42|403
1749488100000|2025-06-09 16:55:00|156.4|155.6|156.11|155.31|156.42|155.62|155.95|155.15|261
1749488400000|2025-06-09 17:00:00|156.1|155.3|156.68|155.88|156.7|155.9|155.89|155.09|357
1749488700000|2025-06-09 17:05:00|156.69|155.89|156.84|156.04|156.95|156.15|156.55|155.75|263
1749489000000|2025-06-09 17:10:00|156.83|156.03|157.07|156.27|157.08|156.28|156.51|155.71|277
1749489300000|2025-06-09 17:15:00|157.06|156.26|156.8|156|157.54|156.74|156.76|155.96|479
1749489600000|2025-06-09 17:20:00|156.79|155.99|156.79|155.99|156.9|156.1|156.61|155.81|326
1749489900000|2025-06-09 17:25:00|156.78|155.98|156.71|155.91|156.97|156.17|156.63|155.83|318
1749490200000|2025-06-09 17:30:00|156.72|155.92|156.47|155.67|156.77|155.97|156.37|155.57|301
1749490500000|2025-06-09 17:35:00|156.46|155.66|156.64|155.84|156.65|155.85|156.31|155.51|230
1749490800000|2025-06-09 17:40:00|156.65|155.85|156.7|155.9|156.73|155.93|156.5|155.7|202
1749491100000|2025-06-09 17:45:00|156.72|155.92|156.82|156.02|156.98|156.18|156.61|155.81|303
1749491400000|2025-06-09 17:50:00|156.83|156.03|156.75|155.95|156.88|156.08|156.54|155.74|254
1749491700000|2025-06-09 17:55:00|156.74|155.94|156.83|156.03|156.9|156.1|156.71|155.91|251
1749492000000|2025-06-09 18:00:00|156.86|156.06|156.95|156.15|156.99|156.19|156.78|155.98|320
1749492300000|2025-06-09 18:05:00|156.92|156.12|157.07|156.27|157.12|156.32|156.67|155.87|279
1749492600000|2025-06-09 18:10:00|157.1|156.3|156.9|156.1|157.13|156.33|156.74|155.94|353
1749492900000|2025-06-09 18:15:00|156.92|156.12|157.07|156.27|157.26|156.46|156.76|155.96|281
1749493200000|2025-06-09 18:20:00|157.06|156.26|157.08|156.28|157.1|156.3|156.86|156.06|329
1749493500000|2025-06-09 18:25:00|157.09|156.29|157.11|156.31|157.26|156.46|157.06|156.26|293
1749493800000|2025-06-09 18:30:00|157.07|156.27|156.95|156.15|157.12|156.32|156.95|156.15|266
1749494100000|2025-06-09 18:35:00|156.94|156.14|156.65|155.85|157.01|156.21|156.64|155.84|243
1749494400000|2025-06-09 18:40:00|156.66|155.86|156.75|155.95|156.81|156.01|156.53|155.73|190
1749494700000|2025-06-09 18:45:00|156.74|155.94|156.75|155.95|156.77|155.97|156.55|155.75|146
1749495000000|2025-06-09 18:50:00|156.76|155.96|156.74|155.94|156.86|156.06|156.64|155.84|127
1749495300000|2025-06-09 18:55:00|156.76|155.96|157|156.2|157.01|156.21|156.75|155.95|48
1749495600000|2025-06-09 19:00:00|157.01|156.21|157|156.2|157.16|156.36|156.94|156.14|127
1749495900000|2025-06-09 19:05:00|157.01|156.21|156.87|156.07|157.1|156.3|156.82|156.02|93
1749496200000|2025-06-09 19:10:00|156.86|156.06|156.92|156.12|156.96|156.16|156.83|156.03|187
1749496500000|2025-06-09 19:15:00|156.89|156.09|156.81|156.01|156.98|156.18|156.66|155.86|198
1749496800000|2025-06-09 19:20:00|156.82|156.02|156.72|155.92|157.17|156.37|156.63|155.83|162
1749497100000|2025-06-09 19:25:00|156.74|155.94|156.58|155.78|156.86|156.06|156.58|155.78|111
1749497400000|2025-06-09 19:30:00|156.59|155.79|156.1|155.3|156.62|155.82|156.1|155.3|186
1749497700000|2025-06-09 19:35:00|156.11|155.31|156|155.2|156.15|155.35|155.88|155.08|112
1749498000000|2025-06-09 19:40:00|155.99|155.19|155.91|155.11|156.03|155.23|155.72|154.92|93
1749498300000|2025-06-09 19:45:00|155.92|155.12|156.17|155.37|156.18|155.38|155.59|154.79|200
1749498600000|2025-06-09 19:50:00|156.2|155.4|156.08|155.28|156.32|155.52|156.05|155.25|168
1749498900000|2025-06-09 19:55:00|156.11|155.31|156.28|155.48|156.36|155.56|156.07|155.27|194
1749499200000|2025-06-09 20:00:00|156.3|155.5|156.54|155.74|156.56|155.76|156.23|155.43|182
1749499500000|2025-06-09 20:05:00|156.55|155.75|156.83|156.03|156.85|156.05|156.53|155.73|69
1749499800000|2025-06-09 20:10:00|156.84|156.04|156.43|155.63|156.85|156.05|156.4|155.6|240
1749500100000|2025-06-09 20:15:00|156.4|155.6|156.68|155.88|156.75|155.95|156.4|155.6|233
1749500400000|2025-06-09 20:20:00|156.67|155.87|156.81|156.01|156.84|156.04|156.48|155.68|114
1749500700000|2025-06-09 20:25:00|156.82|156.02|156.88|156.08|156.9|156.1|156.82|156.02|50
1749501000000|2025-06-09 20:30:00|156.89|156.09|156.98|156.18|156.98|156.18|156.88|156.08|77
1749501300000|2025-06-09 20:35:00|156.97|156.17|157.11|156.31|157.14|156.34|156.97|156.17|51
1749501600000|2025-06-09 20:40:00|157.12|156.32|157|156.2|157.18|156.38|157|156.2|72
1749501900000|2025-06-09 20:45:00|157.01|156.21|156.84|156.04|157.03|156.23|156.83|156.03|112
1749502200000|2025-06-09 20:50:00|156.85|156.05|156.99|156.19|157|156.2|156.83|156.03|93
1749502500000|2025-06-09 20:55:00|156.98|156.18|157.07|156.27|157.13|156.33|156.96|156.16|104
1749502800000|2025-06-09 21:00:00|157.08|156.28|157.96|157.16|158.1|157.3|157.07|156.27|266
1749503100000|2025-06-09 21:05:00|157.95|157.15|158.17|157.37|158.22|157.42|157.85|157.05|270
1749503400000|2025-06-09 21:10:00|158.18|157.38|157.96|157.16|158.33|157.53|157.9|157.1|592
1749503700000|2025-06-09 21:15:00|157.97|157.17|158.74|157.94|159.05|158.25|157.97|157.17|386
1749504000000|2025-06-09 21:20:00|158.75|157.95|158.58|157.78|158.75|157.95|158.25|157.45|294
1749504300000|2025-06-09 21:25:00|158.59|157.79|159.9|159.1|159.93|159.13|158.48|157.68|497
1749504600000|2025-06-09 21:30:00|159.97|159.17|159.25|158.45|160.14|159.34|159.23|158.43|588
1749504900000|2025-06-09 21:35:00|159.26|158.46|159.85|159.05|160.08|159.28|159.26|158.46|494
1749505200000|2025-06-09 21:40:00|159.86|159.06|159.26|158.46|159.94|159.14|159.25|158.45|305
1749505500000|2025-06-09 21:45:00|159.25|158.45|159.22|158.42|159.59|158.79|158.97|158.17|270
1749505800000|2025-06-09 21:50:00|159.21|158.41|159.47|158.67|159.54|158.74|159.13|158.33|318
1749506100000|2025-06-09 21:55:00|159.45|158.65|159.53|158.73|159.99|159.19|159.45|158.65|259
1749506400000|2025-06-09 22:00:00|159.55|158.75|160.12|159.32|160.33|159.53|159.55|158.75|421
1749506700000|2025-06-09 22:05:00|160.13|159.33|160.01|159.21|160.24|159.44|159.9|159.1|408
1749507000000|2025-06-09 22:10:00|160|159.2|159.71|158.91|160|159.2|159.44|158.64|421
1749507300000|2025-06-09 22:15:00|159.72|158.92|159.96|159.16|160.07|159.27|159.56|158.76|330
1749507600000|2025-06-09 22:20:00|159.91|159.11|160.2|159.4|160.22|159.42|159.91|159.11|344
1749507900000|2025-06-09 22:25:00|160.19|159.39|160.29|159.49|160.5|159.7|160.14|159.34|310
1749508200000|2025-06-09 22:30:00|160.3|159.5|160.65|159.85|160.78|159.98|160.13|159.33|243
1749508500000|2025-06-09 22:35:00|160.66|159.86|160.1|159.3|160.67|159.87|160.01|159.21|259
1749508800000|2025-06-09 22:40:00|160.09|159.29|160.22|159.42|160.34|159.54|159.96|159.16|197
1749509100000|2025-06-09 22:45:00|160.23|159.43|160.12|159.32|160.35|159.55|160.09|159.29|147
1749509400000|2025-06-09 22:50:00|160.1|159.3|160.07|159.27|160.11|159.31|159.97|159.17|125
1749509700000|2025-06-09 22:55:00|160.1|159.3|160.27|159.47|160.5|159.7|159.95|159.15|225
1749510000000|2025-06-09 23:00:00|160.3|159.5|160.34|159.54|160.53|159.73|160.16|159.36|300
1749510300000|2025-06-09 23:05:00|160.3|159.5|160.6|159.8|160.69|159.89|160.13|159.33|201
1749510600000|2025-06-09 23:10:00|160.61|159.81|160.25|159.45|160.67|159.87|160.15|159.35|361
1749510900000|2025-06-09 23:15:00|160.23|159.43|160.28|159.48|160.3|159.5|160.05|159.25|239
1749511200000|2025-06-09 23:20:00|160.27|159.47|160.64|159.84|160.76|159.96|160.23|159.43|358
1749511500000|2025-06-09 23:25:00|160.63|159.83|160.36|159.56|160.63|159.83|160.22|159.42|296
1749511800000|2025-06-09 23:30:00|160.34|159.54|160.36|159.56|160.41|159.61|160.09|159.29|237
1749512100000|2025-06-09 23:35:00|160.35|159.55|160.66|159.86|160.77|159.97|160.27|159.47|294
1749512400000|2025-06-09 23:40:00|160.65|159.85|161.99|161.19|162.15|161.35|160.64|159.84|561
1749512700000|2025-06-09 23:45:00|162|161.2|161.75|160.95|162.1|161.3|161.45|160.65|504
1749513000000|2025-06-09 23:50:00|161.74|160.94|161.56|160.76|161.94|161.14|161.45|160.65|398
1749513300000|2025-06-09 23:55:00|161.57|160.77|161.61|160.81|161.63|160.83|161.41|160.61|313
1749513600000|2025-06-10 00:00:00|161.63|160.83|161.44|160.64|161.77|160.97|161.29|160.49|260
1749513900000|2025-06-10 00:05:00|161.42|160.62|161.29|160.49|161.51|160.71|161.15|160.35|225
1749514200000|2025-06-10 00:10:00|161.32|160.52|161.11|160.31|161.6|160.8|161.01|160.21|459
1749514500000|2025-06-10 00:15:00|161.08|160.28|161.2|160.4|161.49|160.69|160.99|160.19|476
1749514800000|2025-06-10 00:20:00|161.15|160.35|162.13|161.33|162.17|161.37|161.06|160.26|460
1749515100000|2025-06-10 00:25:00|162.14|161.34|162.15|161.35|162.17|161.37|161.71|160.91|355
1749515400000|2025-06-10 00:30:00|162.16|161.36|161.44|160.64|162.23|161.43|161.44|160.64|428
1749515700000|2025-06-10 00:35:00|161.4|160.6|161.53|160.73|161.57|160.77|161.2|160.4|249
1749516000000|2025-06-10 00:40:00|161.52|160.72|161.23|160.43|161.52|160.72|161.13|160.33|259
1749516300000|2025-06-10 00:45:00|161.24|160.44|161|160.2|161.32|160.52|160.89|160.09|295
1749516600000|2025-06-10 00:50:00|160.99|160.19|160.92|160.12|161.11|160.31|160.87|160.07|225
1749516900000|2025-06-10 00:55:00|160.91|160.11|161.09|160.29|161.18|160.38|160.82|160.02|219
1749517200000|2025-06-10 01:00:00|161.08|160.28|161.24|160.44|161.3|160.5|161.02|160.22|162
1749517500000|2025-06-10 01:05:00|161.28|160.48|161.06|160.26|161.39|160.59|161.01|160.21|139
1749517800000|2025-06-10 01:10:00|161.07|160.27|160.82|160.02|161.07|160.27|160.79|159.99|80
1749518100000|2025-06-10 01:15:00|160.86|160.06|160.85|160.05|161.01|160.21|160.83|160.03|98
1749518400000|2025-06-10 01:20:00|160.86|160.06|161.16|160.36|161.16|160.36|160.85|160.05|65
1749518700000|2025-06-10 01:25:00|161.17|160.37|160.83|160.03|161.29|160.49|160.81|160.01|168
1749519000000|2025-06-10 01:30:00|160.81|160.01|160.89|160.09|160.96|160.16|160.6|159.8|174
1749519300000|2025-06-10 01:35:00|160.88|160.08|160.77|159.97|160.95|160.15|160.69|159.89|157
1749519600000|2025-06-10 01:40:00|160.76|159.96|160.79|159.99|160.88|160.08|160.63|159.83|179
1749519900000|2025-06-10 01:45:00|160.78|159.98|160.58|159.78|160.85|160.05|160.57|159.77|285
1749520200000|2025-06-10 01:50:00|160.56|159.76|160.33|159.53|160.56|159.76|160.31|159.51|94
1749520500000|2025-06-10 01:55:00|160.34|159.54|160.46|159.66|160.61|159.81|160.33|159.53|82
1749520800000|2025-06-10 02:00:00|160.47|159.67|160.24|159.44|160.48|159.68|160.16|159.36|220
1749521100000|2025-06-10 02:05:00|160.23|159.43|159.64|158.84|160.24|159.44|159.64|158.84|328
1749521400000|2025-06-10 02:10:00|159.63|158.83|160.12|159.32|160.15|159.35|159.63|158.83|146
1749521700000|2025-06-10 02:15:00|160.13|159.33|159.66|158.86|160.2|159.4|159.64|158.84|295
1749522000000|2025-06-10 02:20:00|159.67|158.87|159.96|159.16|160|159.2|159.61|158.81|299
1749522300000|2025-06-10 02:25:00|159.97|159.17|159.98|159.18|160.13|159.33|159.94|159.14|335
1749522600000|2025-06-10 02:30:00|160|159.2|159.76|158.96|160.05|159.25|159.69|158.89|360
1749522900000|2025-06-10 02:35:00|159.79|158.99|159.98|159.18|160.1|159.3|159.77|158.97|378
1749523200000|2025-06-10 02:40:00|159.99|159.19|160.1|159.3|160.2|159.4|159.83|159.03|261
1749523500000|2025-06-10 02:45:00|160.12|159.32|160.05|159.25|160.28|159.48|159.99|159.19|367
1749523800000|2025-06-10 02:50:00|160.03|159.23|160.17|159.37|160.22|159.42|160.03|159.23|288
1749524100000|2025-06-10 02:55:00|160.19|159.39|159.98|159.18|160.2|159.4|159.87|159.07|221
1749524400000|2025-06-10 03:00:00|159.97|159.17|159.7|158.9|160.15|159.35|159.65|158.85|286
1749524700000|2025-06-10 03:05:00|159.69|158.89|159.68|158.88|159.78|158.98|159.5|158.7|280
1749525000000|2025-06-10 03:10:00|159.71|158.91|159.61|158.81|159.74|158.94|159.57|158.77|156
1749525300000|2025-06-10 03:15:00|159.63|158.83|159.84|159.04|159.84|159.04|159.5|158.7|194
1749525600000|2025-06-10 03:20:00|159.79|158.99|159.68|158.88|159.85|159.05|159.57|158.77|225
1749525900000|2025-06-10 03:25:00|159.67|158.87|159.52|158.72|159.69|158.89|159.46|158.66|146
1749526200000|2025-06-10 03:30:00|159.51|158.71|159.21|158.41|159.61|158.81|159.2|158.4|170
1749526500000|2025-06-10 03:35:00|159.2|158.4|159.3|158.5|159.34|158.54|159.12|158.32|284
1749526800000|2025-06-10 03:40:00|159.31|158.51|159.51|158.71|159.57|158.77|159.3|158.5|190
1749527100000|2025-06-10 03:45:00|159.47|158.67|159.77|158.97|159.81|159.01|159.4|158.6|395
1749527400000|2025-06-10 03:50:00|159.79|158.99|159.78|158.98|159.93|159.13|159.76|158.96|328
1749527700000|2025-06-10 03:55:00|159.79|158.99|159.58|158.78|159.81|159.01|159.51|158.71|172
1749528000000|2025-06-10 04:00:00|159.59|158.79|159.87|159.07|159.92|159.12|159.54|158.74|302
1749528300000|2025-06-10 04:05:00|159.86|159.06|159.67|158.87|159.89|159.09|159.62|158.82|271
1749528600000|2025-06-10 04:10:00|159.66|158.86|159.38|158.58|159.68|158.88|159.29|158.49|316
1749528900000|2025-06-10 04:15:00|159.39|158.59|159.27|158.47|159.39|158.59|159.2|158.4|285
1749529200000|2025-06-10 04:20:00|159.26|158.46|159.41|158.61|159.42|158.62|159.13|158.33|349
1749529500000|2025-06-10 04:25:00|159.38|158.58|159.37|158.57|159.46|158.66|159.3|158.5|262
1749529800000|2025-06-10 04:30:00|159.32|158.52|159.38|158.58|159.46|158.66|159.31|158.51|336
1749530100000|2025-06-10 04:35:00|159.37|158.57|159.34|158.54|159.46|158.66|159.31|158.51|213
1749530400000|2025-06-10 04:40:00|159.35|158.55|159.47|158.67|159.61|158.81|159.31|158.51|284
1749530700000|2025-06-10 04:45:00|159.46|158.66|159.44|158.64|159.58|158.78|159.37|158.57|293
1749531000000|2025-06-10 04:50:00|159.46|158.66|159.61|158.81|159.69|158.89|159.44|158.64|295
1749531300000|2025-06-10 04:55:00|159.63|158.83|159.72|158.92|159.79|158.99|159.59|158.79|249
1749531600000|2025-06-10 05:00:00|159.71|158.91|159.49|158.69|159.74|158.94|159.48|158.68|277
1749531900000|2025-06-10 05:05:00|159.5|158.7|159.35|158.55|159.57|158.77|159.34|158.54|316
1749532200000|2025-06-10 05:10:00|159.37|158.57|159.58|158.78|159.64|158.84|159.35|158.55|267
1749532500000|2025-06-10 05:15:00|159.6|158.8|159.7|158.9|160|159.2|159.5|158.7|533
1749532800000|2025-06-10 05:20:00|159.72|158.92|159.21|158.41|159.88|159.08|159|158.2|568
1749533100000|2025-06-10 05:25:00|159.19|158.39|158.91|158.11|159.25|158.45|158.79|157.99|458
1749533400000|2025-06-10 05:30:00|158.94|158.14|158.43|157.63|159.07|158.27|158.19|157.39|691
1749533700000|2025-06-10 05:35:00|158.41|157.61|158.54|157.74|158.58|157.78|158.19|157.39|575
1749534000000|2025-06-10 05:40:00|158.51|157.71|158.48|157.68|158.61|157.81|158.39|157.59|485
1749534300000|2025-06-10 05:45:00|158.5|157.7|158.3|157.5|158.59|157.79|158.2|157.4|549
1749534600000|2025-06-10 05:50:00|158.31|157.51|158.16|157.36|158.56|157.76|158.07|157.27|472
1749534900000|2025-06-10 05:55:00|158.15|157.35|158.53|157.73|158.63|157.83|158.14|157.34|485
1749535200000|2025-06-10 06:00:00|158.54|157.74|158.06|157.26|158.55|157.75|158.06|157.26|509
1749535500000|2025-06-10 06:05:00|158.07|157.27|158.07|157.27|158.18|157.38|157.87|157.07|280
1749535800000|2025-06-10 06:10:00|158.06|157.26|157.93|157.13|158.36|157.56|157.82|157.02|513
1749536100000|2025-06-10 06:15:00|157.94|157.14|158.36|157.56|158.39|157.59|157.86|157.06|450
1749536400000|2025-06-10 06:20:00|158.33|157.53|158.52|157.72|158.6|157.8|158.33|157.53|432
1749536700000|2025-06-10 06:25:00|158.53|157.73|158.62|157.82|158.64|157.84|158.39|157.59|405
1749537000000|2025-06-10 06:30:00|158.63|157.83|158.37|157.57|158.7|157.9|158.36|157.56|506
1749537300000|2025-06-10 06:35:00|158.38|157.58|158.67|157.87|158.71|157.91|158.38|157.58|473
1749537600000|2025-06-10 06:40:00|158.66|157.86|158.79|157.99|158.91|158.11|158.64|157.84|514
1749537900000|2025-06-10 06:45:00|158.8|158|158.82|158.02|158.91|158.11|158.7|157.9|465
1749538200000|2025-06-10 06:50:00|158.84|158.04|158.64|157.84|158.9|158.1|158.59|157.79|331
1749538500000|2025-06-10 06:55:00|158.62|157.82|158.75|157.95|158.81|158.01|158.62|157.82|312
1749538800000|2025-06-10 07:00:00|158.77|157.97|158.57|157.77|158.82|158.02|158.57|157.77|339
1749539100000|2025-06-10 07:05:00|158.53|157.73|158.34|157.54|158.57|157.77|158.33|157.53|276
1749539400000|2025-06-10 07:10:00|158.33|157.53|158.46|157.66|158.47|157.67|158.23|157.43|304
1749539700000|2025-06-10 07:15:00|158.44|157.64|158.5|157.7|158.59|157.79|158.23|157.43|272
1749540000000|2025-06-10 07:20:00|158.51|157.71|158.82|158.02|158.82|158.02|158.46|157.66|387
1749540300000|2025-06-10 07:25:00|158.83|158.03|159.02|158.22|159.02|158.22|158.83|158.03|376
1749540600000|2025-06-10 07:30:00|158.96|158.16|158.87|158.07|159.23|158.43|158.78|157.98|383
1749540900000|2025-06-10 07:35:00|158.86|158.06|158.78|157.98|158.9|158.1|158.63|157.83|306
1749541200000|2025-06-10 07:40:00|158.81|158.01|158.83|158.03|158.98|158.18|158.73|157.93|305
1749541500000|2025-06-10 07:45:00|158.77|157.97|158.72|157.92|158.82|158.02|158.61|157.81|340
1749541800000|2025-06-10 07:50:00|158.69|157.89|158.94|158.14|159.02|158.22|158.56|157.76|404
1749542100000|2025-06-10 07:55:00|158.95|158.15|158.89|158.09|159.02|158.22|158.82|158.02|349
1749542400000|2025-06-10 08:00:00|158.91|158.11|158.96|158.16|159.08|158.28|158.8|158|426
1749542700000|2025-06-10 08:05:00|158.97|158.17|159.27|158.47|159.33|158.53|158.91|158.11|372
1749543000000|2025-06-10 08:10:00|159.3|158.5|158.86|158.06|159.36|158.56|158.84|158.04|436
1749543300000|2025-06-10 08:15:00|158.85|158.05|158.49|157.69|159.01|158.21|158.45|157.65|365
1749543600000|2025-06-10 08:20:00|158.48|157.68|158.71|157.91|158.88|158.08|158.46|157.66|434
1749543900000|2025-06-10 08:25:00|158.72|157.92|158.43|157.63|158.73|157.93|158.27|157.47|211
1749544200000|2025-06-10 08:30:00|158.41|157.61|158.36|157.56|158.78|157.98|158.24|157.44|462
1749544500000|2025-06-10 08:35:00|158.37|157.57|158.62|157.82|158.71|157.91|158.34|157.54|395
1749544800000|2025-06-10 08:40:00|158.61|157.81|158.65|157.85|158.71|157.91|158.55|157.75|354
1749545100000|2025-06-10 08:45:00|158.63|157.83|158.49|157.69|158.7|157.9|158.38|157.58|390
1749545400000|2025-06-10 08:50:00|158.47|157.67|158.28|157.48|158.63|157.83|158.16|157.36|378
1749545700000|2025-06-10 08:55:00|158.26|157.46|158.16|157.36|158.31|157.51|158.13|157.33|431
1749546000000|2025-06-10 09:00:00|158.19|157.39|158.06|157.26|158.34|157.54|158.03|157.23|535
1749546300000|2025-06-10 09:05:00|158.07|157.27|158.12|157.32|158.2|157.4|158.02|157.22|396
1749546600000|2025-06-10 09:10:00|158.13|157.33|158.39|157.59|158.44|157.64|158.06|157.26|537
1749546900000|2025-06-10 09:15:00|158.41|157.61|158.3|157.5|158.65|157.85|158.26|157.46|513
1749547200000|2025-06-10 09:20:00|158.32|157.52|158.69|157.89|158.7|157.9|158.25|157.45|563
1749547500000|2025-06-10 09:25:00|158.67|157.87|158.57|157.77|158.76|157.96|158.46|157.66|394
1749547800000|2025-06-10 09:30:00|158.54|157.74|158.91|158.11|158.99|158.19|158.5|157.7|659
1749548100000|2025-06-10 09:35:00|158.88|158.08|159.08|158.28|159.3|158.5|158.88|158.08|568
1749548400000|2025-06-10 09:40:00|159.07|158.27|158.95|158.15|159.09|158.29|158.85|158.05|421
1749548700000|2025-06-10 09:45:00|158.96|158.16|159|158.2|159.15|158.35|158.93|158.13|300
1749549000000|2025-06-10 09:50:00|158.98|158.18|159.29|158.49|159.31|158.51|158.97|158.17|341
1749549300000|2025-06-10 09:55:00|159.28|158.48|159.34|158.54|159.36|158.56|159.26|158.46|308
1749549600000|2025-06-10 10:00:00|159.33|158.53|159.08|158.28|159.34|158.54|158.99|158.19|214
1749554100000|2025-06-10 11:15:00|158.49|157.69|159.35|158.55|159.5|158.7|158.49|157.69|330
1749554400000|2025-06-10 11:20:00|159.33|158.53|159.37|158.57|159.55|158.75|159.08|158.28|224
1749554700000|2025-06-10 11:25:00|159.36|158.56|159.89|159.09|159.93|159.13|159.19|158.39|133
1749555000000|2025-06-10 11:30:00|159.9|159.1|160.75|159.95|160.75|159.95|159.7|158.9|188
1749555300000|2025-06-10 11:35:00|160.77|159.97|161.11|160.31|161.11|160.31|160.55|159.75|233
1749555600000|2025-06-10 11:40:00|161.13|160.33|161.49|160.69|161.89|161.09|161.11|160.31|270
1749555900000|2025-06-10 11:45:00|161.51|160.71|160.64|159.84|161.65|160.85|160.58|159.78|271
1749556200000|2025-06-10 11:50:00|160.63|159.83|160.99|160.19|161.23|160.43|160.6|159.8|168
1749556500000|2025-06-10 11:55:00|160.97|160.17|161.26|160.46|161.26|160.46|160.78|159.98|140
1749556800000|2025-06-10 12:00:00|161.25|160.45|161.32|160.52|161.52|160.72|160.95|160.15|217
1749557100000|2025-06-10 12:05:00|161.31|160.51|160.6|159.8|161.31|160.51|160.58|159.78|461
1749557400000|2025-06-10 12:10:00|160.62|159.82|160.21|159.41|160.64|159.84|159.79|158.99|487
1749557700000|2025-06-10 12:15:00|160.23|159.43|160.84|160.04|160.97|160.17|160.07|159.27|533
1749558000000|2025-06-10 12:20:00|160.85|160.05|160.78|159.98|161.06|160.26|160.72|159.92|451
1749558300000|2025-06-10 12:25:00|160.79|159.99|160.47|159.67|160.81|160.01|160.45|159.65|423
1749558600000|2025-06-10 12:30:00|160.43|159.63|160.74|159.94|160.82|160.02|160.43|159.63|435
1749558900000|2025-06-10 12:35:00|160.75|159.95|160.38|159.58|160.82|160.02|160.35|159.55|375
1749559200000|2025-06-10 12:40:00|160.4|159.6|161.29|160.49|161.42|160.62|160.38|159.58|386
1749559500000|2025-06-10 12:45:00|161.27|160.47|161.31|160.51|161.38|160.58|161.02|160.22|375
1749559800000|2025-06-10 12:50:00|161.32|160.52|161.4|160.6|161.41|160.61|161.15|160.35|418
1749560100000|2025-06-10 12:55:00|161.39|160.59|161.88|161.08|161.91|161.11|161.35|160.55|405
1749560400000|2025-06-10 13:00:00|161.87|161.07|161.54|160.74|161.9|161.1|161.41|160.61|470
1749560700000|2025-06-10 13:05:00|161.53|160.73|161.6|160.8|161.84|161.04|161.37|160.57|413
1749561000000|2025-06-10 13:10:00|161.61|160.81|161.9|161.1|161.92|161.12|161.58|160.78|434
1749561300000|2025-06-10 13:15:00|161.91|161.11|161.91|161.11|162.34|161.54|161.84|161.04|345
1749561600000|2025-06-10 13:20:00|161.92|161.12|161.63|160.83|161.94|161.14|161.5|160.7|414
1749561900000|2025-06-10 13:25:00|161.62|160.82|161.12|160.32|161.71|160.91|161.1|160.3|413
1749562200000|2025-06-10 13:30:00|161.17|160.37|160.1|159.3|161.36|160.56|160|159.2|528
1749562500000|2025-06-10 13:35:00|160.09|159.29|159.99|159.19|160.35|159.55|159.39|158.59|600
1749562800000|2025-06-10 13:40:00|159.98|159.18|158.84|158.04|160.03|159.23|158.74|157.94|674
1749563100000|2025-06-10 13:45:00|158.83|158.03|159.27|158.47|159.55|158.75|158.77|157.97|694
1749563400000|2025-06-10 13:50:00|159.3|158.5|159.4|158.6|159.69|158.89|159.04|158.24|649
1749563700000|2025-06-10 13:55:00|159.39|158.59|159.58|158.78|159.61|158.81|159.13|158.33|324
1749564000000|2025-06-10 14:00:00|159.56|158.76|159.03|158.23|159.62|158.82|158.98|158.18|449
1749564300000|2025-06-10 14:05:00|159.02|158.22|158.77|157.97|159.28|158.48|158.39|157.59|576
1749564600000|2025-06-10 14:10:00|158.78|157.98|159.26|158.46|159.62|158.82|158.76|157.96|389
1749564900000|2025-06-10 14:15:00|159.25|158.45|158.82|158.02|159.27|158.47|158.78|157.98|304
1749565200000|2025-06-10 14:20:00|158.81|158.01|158.99|158.19|159|158.2|158.56|157.76|303
1749565500000|2025-06-10 14:25:00|158.98|158.18|158.42|157.62|159.05|158.25|158.19|157.39|333
1749565800000|2025-06-10 14:30:00|158.41|157.61|157.9|157.1|158.48|157.68|157.7|156.9|415
1749566100000|2025-06-10 14:35:00|157.92|157.12|157.98|157.18|158.15|157.35|157.79|156.99|313
1749566400000|2025-06-10 14:40:00|157.99|157.19|157.35|156.55|158.26|157.46|157.21|156.41|423
1749566700000|2025-06-10 14:45:00|157.34|156.54|157.73|156.93|157.73|156.93|157.1|156.3|362
1749567000000|2025-06-10 14:50:00|157.72|156.92|157.64|156.84|157.83|157.03|157.38|156.58|253
1749567300000|2025-06-10 14:55:00|157.65|156.85|157.62|156.82|157.85|157.05|157.51|156.71|179
1749567600000|2025-06-10 15:00:00|157.6|156.8|157.24|156.44|157.6|156.8|157.12|156.32|278
1749567900000|2025-06-10 15:05:00|157.25|156.45|158.11|157.31|158.2|157.4|157.25|156.45|279
1749568200000|2025-06-10 15:10:00|158.13|157.33|158.68|157.88|158.8|158|158.13|157.33|265
1749568500000|2025-06-10 15:15:00|158.66|157.86|158.74|157.94|158.98|158.18|158.5|157.7|323
1749568800000|2025-06-10 15:20:00|158.73|157.93|158.88|158.08|159.07|158.27|158.67|157.87|205
1749569100000|2025-06-10 15:25:00|158.89|158.09|158.63|157.83|159.05|158.25|158.63|157.83|158
1749569400000|2025-06-10 15:30:00|158.61|157.81|157.11|156.31|158.62|157.82|156.76|155.96|439
1749569700000|2025-06-10 15:35:00|157.1|156.3|157.53|156.73|157.71|156.91|157.08|156.28|418
1749570000000|2025-06-10 15:40:00|157.52|156.72|157.73|156.93|157.76|156.96|157.34|156.54|275
1749570300000|2025-06-10 15:45:00|157.75|156.95|158.08|157.28|158.17|157.37|157.61|156.81|297
1749570600000|2025-06-10 15:50:00|158.06|157.26|158.47|157.67|158.56|157.76|157.98|157.18|227
1749570900000|2025-06-10 15:55:00|158.48|157.68|158.45|157.65|158.67|157.87|158.39|157.59|171
1749571200000|2025-06-10 16:00:00|158.47|157.67|158.61|157.81|158.78|157.98|158.37|157.57|241
1749571500000|2025-06-10 16:05:00|158.6|157.8|158.41|157.61|158.79|157.99|158.34|157.54|206
1749571800000|2025-06-10 16:10:00|158.4|157.6|158.8|158|158.8|158|158.24|157.44|203
1749572100000|2025-06-10 16:15:00|158.79|157.99|158.73|157.93|158.84|158.04|158.52|157.72|217
1749572400000|2025-06-10 16:20:00|158.71|157.91|158.18|157.38|158.71|157.91|158|157.2|220
1749572700000|2025-06-10 16:25:00|158.17|157.37|158.57|157.77|158.66|157.86|157.91|157.11|228
1749573000000|2025-06-10 16:30:00|158.62|157.82|158.58|157.78|158.72|157.92|158.51|157.71|133
1749573300000|2025-06-10 16:35:00|158.57|157.77|158.01|157.21|158.57|157.77|157.95|157.15|224
1749573600000|2025-06-10 16:40:00|158.02|157.22|157.97|157.17|158.32|157.52|157.97|157.17|187
1749573900000|2025-06-10 16:45:00|157.94|157.14|158.04|157.24|158.14|157.34|157.81|157.01|196
1749574200000|2025-06-10 16:50:00|158.05|157.25|157.65|156.85|158.06|157.26|157.61|156.81|116
1749574500000|2025-06-10 16:55:00|157.64|156.84|157.63|156.83|157.74|156.94|157.55|156.75|121
1749574800000|2025-06-10 17:00:00|157.62|156.82|158.1|157.3|158.1|157.3|157.61|156.81|150
1749575100000|2025-06-10 17:05:00|158.11|157.31|158.34|157.54|158.41|157.61|158.11|157.31|166
1749575400000|2025-06-10 17:10:00|158.37|157.57|158.51|157.71|158.57|157.77|158.36|157.56|85
1749575700000|2025-06-10 17:15:00|158.52|157.72|158.5|157.7|158.79|157.99|158.44|157.64|162
1749576000000|2025-06-10 17:20:00|158.49|157.69|158.65|157.85|158.7|157.9|158.45|157.65|108
1749576300000|2025-06-10 17:25:00|158.67|157.87|158.54|157.74|158.89|158.09|158.54|157.74|144
1749576600000|2025-06-10 17:30:00|158.53|157.73|158.86|158.06|158.87|158.07|158.37|157.57|159
1749576900000|2025-06-10 17:35:00|158.87|158.07|158.54|157.74|159.05|158.25|158.32|157.52|206
1749577200000|2025-06-10 17:40:00|158.53|157.73|158.78|157.98|158.81|158.01|158.48|157.68|161
1749577500000|2025-06-10 17:45:00|158.8|158|158.7|157.9|158.85|158.05|158.51|157.71|175
1749577800000|2025-06-10 17:50:00|158.71|157.91|159.03|158.23|159.05|158.25|158.41|157.61|221
1749578100000|2025-06-10 17:55:00|159.04|158.24|158.67|157.87|159.04|158.24|158.63|157.83|234
1749578400000|2025-06-10 18:00:00|158.68|157.88|158.48|157.68|158.68|157.88|158.22|157.42|386
1749578700000|2025-06-10 18:05:00|158.47|157.67|158.68|157.88|158.9|158.1|158.37|157.57|286
1749579000000|2025-06-10 18:10:00|158.67|157.87|158.65|157.85|158.76|157.96|158.57|157.77|244
1749579300000|2025-06-10 18:15:00|158.66|157.86|158.85|158.05|158.91|158.11|158.6|157.8|267
1749579600000|2025-06-10 18:20:00|158.84|158.04|158.84|158.04|159.01|158.21|158.76|157.96|155
1749579900000|2025-06-10 18:25:00|158.82|158.02|158.92|158.12|158.99|158.19|158.66|157.86|303
1749580200000|2025-06-10 18:30:00|158.9|158.1|158.81|158.01|158.92|158.12|158.64|157.84|236
1749580500000|2025-06-10 18:35:00|158.84|158.04|158.79|157.99|158.99|158.19|158.76|157.96|190
1749580800000|2025-06-10 18:40:00|158.82|158.02|159.4|158.6|159.45|158.65|158.82|158.02|208
1749581100000|2025-06-10 18:45:00|159.38|158.58|161.5|160.7|161.6|160.8|159.33|158.53|375
1749581400000|2025-06-10 18:50:00|161.68|160.88|163.39|162.59|165.26|164.46|161.47|160.67|896
1749581700000|2025-06-10 18:55:00|163.41|162.61|164.3|163.5|165.11|164.31|163.41|162.61|781
1749582000000|2025-06-10 19:00:00|164.28|163.48|163.42|162.62|164.74|163.94|163.16|162.36|745
1749582300000|2025-06-10 19:05:00|163.39|162.59|164.44|163.64|164.59|163.79|163.38|162.58|642
1749582600000|2025-06-10 19:10:00|164.47|163.67|164.74|163.94|165.16|164.36|164.47|163.67|675
1749582900000|2025-06-10 19:15:00|164.68|163.88|164.57|163.77|165.2|164.4|164.24|163.44|613
1749583200000|2025-06-10 19:20:00|164.58|163.78|164.67|163.87|165.23|164.43|164.56|163.76|478
1749583500000|2025-06-10 19:25:00|164.68|163.88|164.49|163.69|165|164.2|164.2|163.4|500
1749583800000|2025-06-10 19:30:00|164.52|163.72|164.63|163.83|164.95|164.15|164.39|163.59|547
1749584100000|2025-06-10 19:35:00|164.64|163.84|165.65|164.85|165.8|165|164.61|163.81|660
1749584400000|2025-06-10 19:40:00|165.69|164.89|164.3|163.5|165.69|164.89|163.95|163.15|719
1749584700000|2025-06-10 19:45:00|164.32|163.52|163.54|162.74|164.32|163.52|163.35|162.55|690
1749585000000|2025-06-10 19:50:00|163.52|162.72|163.66|162.86|163.9|163.1|163.22|162.42|479
1749585300000|2025-06-10 19:55:00|163.67|162.87|163.97|163.17|164.09|163.29|163.23|162.43|434
1749585600000|2025-06-10 20:00:00|164|163.2|163.4|162.6|164.12|163.32|163.33|162.53|393
1749585900000|2025-06-10 20:05:00|163.42|162.62|163.52|162.72|163.69|162.89|163.25|162.45|429
1749586200000|2025-06-10 20:10:00|163.55|162.75|163.45|162.65|163.64|162.84|163.33|162.53|257
1749586500000|2025-06-10 20:15:00|163.43|162.63|163.54|162.74|163.66|162.86|163.25|162.45|317
1749586800000|2025-06-10 20:20:00|163.56|162.76|164.01|163.21|164.37|163.57|163.56|162.76|400
1749587100000|2025-06-10 20:25:00|164.03|163.23|164.03|163.23|164.3|163.5|163.89|163.09|302
1749587400000|2025-06-10 20:30:00|164.04|163.24|164.3|163.5|164.32|163.52|163.67|162.87|288
1749587700000|2025-06-10 20:35:00|164.29|163.49|164.73|163.93|164.78|163.98|163.97|163.17|323
1749588000000|2025-06-10 20:40:00|164.75|163.95|164.55|163.75|164.92|164.12|164.32|163.52|329
1749588300000|2025-06-10 20:45:00|164.54|163.74|164.8|164|164.93|164.13|164.44|163.64|289
1749588600000|2025-06-10 20:50:00|164.81|164.01|165.47|164.67|165.47|164.67|164.81|164.01|381
1749588900000|2025-06-10 20:55:00|165.51|164.71|165.9|165.1|165.91|165.11|165.5|164.7|333
1749589200000|2025-06-10 21:00:00|165.91|165.11|164.6|163.8|165.93|165.13|164.48|163.68|354
1749589500000|2025-06-10 21:05:00|164.54|163.74|164.81|164.01|165.2|164.4|164.47|163.67|347
1749589800000|2025-06-10 21:10:00|164.8|164|164.88|164.08|165.33|164.53|164.8|164|252
1749590100000|2025-06-10 21:15:00|164.86|164.06|164.34|163.54|164.87|164.07|163.99|163.19|392
1749590400000|2025-06-10 21:20:00|164.32|163.52|163.88|163.08|164.33|163.53|163.72|162.92|196
1749590700000|2025-06-10 21:25:00|163.9|163.1|164.35|163.55|164.47|163.67|163.73|162.93|424
1749591000000|2025-06-10 21:30:00|164.36|163.56|163.93|163.13|164.36|163.56|163.86|163.06|317
1749591300000|2025-06-10 21:35:00|163.95|163.15|163.96|163.16|164.17|163.37|163.64|162.84|407
1749591600000|2025-06-10 21:40:00|163.97|163.17|164.17|163.37|164.24|163.44|163.82|163.02|321
1749591900000|2025-06-10 21:45:00|164.16|163.36|163.88|163.08|164.25|163.45|163.86|163.06|171
1749592200000|2025-06-10 21:50:00|163.89|163.09|163.94|163.14|164.03|163.23|163.52|162.72|160
1749592500000|2025-06-10 21:55:00|163.93|163.13|164.24|163.44|164.68|163.88|163.88|163.08|216
1749592800000|2025-06-10 22:00:00|164.23|163.43|164.07|163.27|164.59|163.79|163.95|163.15|417
1749593100000|2025-06-10 22:05:00|164.11|163.31|164.8|164|164.89|164.09|164.09|163.29|412
1749593400000|2025-06-10 22:10:00|164.82|164.02|165.01|164.21|165.21|164.41|164.66|163.86|326
1749593700000|2025-06-10 22:15:00|165|164.2|165.3|164.5|165.43|164.63|164.89|164.09|409
1749594000000|2025-06-10 22:20:00|165.29|164.49|164.95|164.15|165.37|164.57|164.82|164.02|330
1749594300000|2025-06-10 22:25:00|164.93|164.13|164.99|164.19|165.12|164.32|164.86|164.06|236
1749594600000|2025-06-10 22:30:00|164.98|164.18|165.16|164.36|165.41|164.61|164.95|164.15|304
1749594900000|2025-06-10 22:35:00|165.15|164.35|164.45|163.65|165.15|164.35|164.41|163.61|297
1749595200000|2025-06-10 22:40:00|164.46|163.66|164.4|163.6|164.51|163.71|164.31|163.51|186
1749595500000|2025-06-10 22:45:00|164.41|163.61|164.66|163.86|164.8|164|164.36|163.56|317
1749595800000|2025-06-10 22:50:00|164.65|163.85|164.56|163.76|164.65|163.85|164.11|163.31|334
1749596100000|2025-06-10 22:55:00|164.59|163.79|165.27|164.47|165.38|164.58|164.56|163.76|333
1749596400000|2025-06-10 23:00:00|165.29|164.49|165.22|164.42|165.64|164.84|165.16|164.36|511
1749596700000|2025-06-10 23:05:00|165.24|164.44|164.5|163.7|165.35|164.55|164.47|163.67|448
1749597000000|2025-06-10 23:10:00|164.49|163.69|164.71|163.91|165.07|164.27|164.36|163.56|346
1749597300000|2025-06-10 23:15:00|164.72|163.92|164.63|163.83|164.9|164.1|164.56|163.76|358
1749597600000|2025-06-10 23:20:00|164.64|163.84|164.71|163.91|164.73|163.93|164.35|163.55|284
1749597900000|2025-06-10 23:25:00|164.75|163.95|164.81|164.01|165.15|164.35|164.66|163.86|291
1749598200000|2025-06-10 23:30:00|164.84|164.04|165.02|164.22|165.02|164.22|164.7|163.9|325
1749598500000|2025-06-10 23:35:00|165.03|164.23|165.27|164.47|165.27|164.47|164.95|164.15|260
1749598800000|2025-06-10 23:40:00|165.26|164.46|165.34|164.54|165.55|164.75|165.25|164.45|314
1749599100000|2025-06-10 23:45:00|165.35|164.55|165.24|164.44|165.4|164.6|165.08|164.28|253
1749599400000|2025-06-10 23:50:00|165.22|164.42|165.29|164.49|165.36|164.56|165.21|164.41|253
1749599700000|2025-06-10 23:55:00|165.34|164.54|165.47|164.67|165.47|164.67|165.29|164.49|210
1749600000000|2025-06-11 00:00:00|165.46|164.66|165.6|164.8|165.61|164.81|165.25|164.45|146
1749600300000|2025-06-11 00:05:00|165.61|164.81|165.64|164.84|165.71|164.91|165.31|164.51|167
1749600600000|2025-06-11 00:10:00|165.6|164.8|165.94|165.14|165.99|165.19|165.52|164.72|249
1749600900000|2025-06-11 00:15:00|165.96|165.16|165.17|164.37|166.05|165.25|165.15|164.35|268
1749601200000|2025-06-11 00:20:00|165.14|164.34|164.96|164.16|165.14|164.34|164.82|164.02|300
1749601500000|2025-06-11 00:25:00|164.95|164.15|164.76|163.96|165.41|164.61|164.75|163.95|324
1749601800000|2025-06-11 00:30:00|164.77|163.97|164.53|163.73|164.77|163.97|164.48|163.68|209
1749602100000|2025-06-11 00:35:00|164.54|163.74|164.79|163.99|165|164.2|164.54|163.74|223
1749602400000|2025-06-11 00:40:00|164.78|163.98|164.43|163.63|164.79|163.99|164.25|163.45|185
1749602700000|2025-06-11 00:45:00|164.42|163.62|165.25|164.45|165.28|164.48|164.26|163.46|233
1749603000000|2025-06-11 00:50:00|165.28|164.48|165.25|164.45|165.5|164.7|164.94|164.14|339
1749603300000|2025-06-11 00:55:00|165.26|164.46|164.92|164.12|165.26|164.46|164.77|163.97|232
1749603600000|2025-06-11 01:00:00|164.93|164.13|164.92|164.12|165.43|164.63|164.86|164.06|337
1749603900000|2025-06-11 01:05:00|164.93|164.13|164.17|163.37|164.93|164.13|164.11|163.31|306
1749604200000|2025-06-11 01:10:00|164.19|163.39|164.62|163.82|164.62|163.82|164.1|163.3|304
1749604500000|2025-06-11 01:15:00|164.63|163.83|164.22|163.42|164.68|163.88|164.01|163.21|307
1749604800000|2025-06-11 01:20:00|164.19|163.39|163.99|163.19|164.19|163.39|163.97|163.17|352
1749605100000|2025-06-11 01:25:00|164|163.2|164.29|163.49|164.41|163.61|163.9|163.1|330
1749605400000|2025-06-11 01:30:00|164.27|163.47|164.06|163.26|164.48|163.68|163.99|163.19|403
1749605700000|2025-06-11 01:35:00|164.05|163.25|163.98|163.18|164.12|163.32|163.86|163.06|339
1749606000000|2025-06-11 01:40:00|163.99|163.19|164.36|163.56|164.36|163.56|163.87|163.07|419
1749606300000|2025-06-11 01:45:00|164.35|163.55|164.52|163.72|164.63|163.83|164.09|163.29|430
1749606600000|2025-06-11 01:50:00|164.51|163.71|164.44|163.64|164.81|164.01|164.26|163.46|409
1749606900000|2025-06-11 01:55:00|164.42|163.62|164.48|163.68|164.55|163.75|164.2|163.4|335
1749607200000|2025-06-11 02:00:00|164.49|163.69|164.77|163.97|164.9|164.1|164.45|163.65|440
1749607500000|2025-06-11 02:05:00|164.75|163.95|166.04|165.24|166.14|165.34|164.75|163.95|488
1749607800000|2025-06-11 02:10:00|166.06|165.26|165.36|164.56|166.08|165.28|165.26|164.46|479
1749608100000|2025-06-11 02:15:00|165.42|164.62|164.75|163.95|165.57|164.77|164.63|163.83|446
1749608400000|2025-06-11 02:20:00|164.76|163.96|164.61|163.81|164.79|163.99|164.5|163.7|457
1749608700000|2025-06-11 02:25:00|164.6|163.8|164.88|164.08|165|164.2|164.56|163.76|314
1749609000000|2025-06-11 02:30:00|164.89|164.09|164.8|164|165.11|164.31|164.71|163.91|388
1749609300000|2025-06-11 02:35:00|164.81|164.01|164.39|163.59|164.85|164.05|164.32|163.52|404
1749609600000|2025-06-11 02:40:00|164.38|163.58|164.37|163.57|164.76|163.96|164.37|163.57|381
1749609900000|2025-06-11 02:45:00|164.31|163.51|164.09|163.29|164.34|163.54|164.09|163.29|201
1749610200000|2025-06-11 02:50:00|164.12|163.32|164.51|163.71|164.54|163.74|164.07|163.27|250
1749610500000|2025-06-11 02:55:00|164.5|163.7|164.68|163.88|164.71|163.91|164.38|163.58|225
1749610800000|2025-06-11 03:00:00|164.66|163.86|165.28|164.48|165.29|164.49|164.61|163.81|291
1749611100000|2025-06-11 03:05:00|165.27|164.47|166.09|165.29|166.15|165.35|165.27|164.47|305
1749611400000|2025-06-11 03:10:00|166.08|165.28|166.14|165.34|166.25|165.45|165.9|165.1|331
1749611700000|2025-06-11 03:15:00|166.16|165.36|165.92|165.12|166.19|165.39|165.61|164.81|402
1749612000000|2025-06-11 03:20:00|165.91|165.11|167.08|166.28|167.29|166.49|165.67|164.87|440
1749612300000|2025-06-11 03:25:00|167.11|166.31|166.83|166.03|167.38|166.58|166.72|165.92|446
1749612600000|2025-06-11 03:30:00|166.88|166.08|167.41|166.61|167.43|166.63|166.73|165.93|396
1749612900000|2025-06-11 03:35:00|167.42|166.62|167.15|166.35|167.71|166.91|167.03|166.23|567
1749613200000|2025-06-11 03:40:00|167.14|166.34|167.15|166.35|167.24|166.44|166.77|165.97|410
1749613500000|2025-06-11 03:45:00|167.14|166.34|167.31|166.51|167.74|166.94|167.12|166.32|478
1749613800000|2025-06-11 03:50:00|167.29|166.49|167.29|166.49|167.7|166.9|167.21|166.41|369
1749614100000|2025-06-11 03:55:00|167.3|166.5|167.01|166.21|167.3|166.5|166.92|166.12|273
1749614400000|2025-06-11 04:00:00|167|166.2|166.6|165.8|167.09|166.29|166.6|165.8|360
1749614700000|2025-06-11 04:05:00|166.59|165.79|166.05|165.25|166.68|165.88|165.78|164.98|488
1749615000000|2025-06-11 04:10:00|166.04|165.24|165.9|165.1|166.1|165.3|165.68|164.88|395
1749615300000|2025-06-11 04:15:00|165.87|165.07|166.04|165.24|166.15|165.35|165.65|164.85|348
1749615600000|2025-06-11 04:20:00|166.06|165.26|165.84|165.04|166.16|165.36|165.83|165.03|261
1749615900000|2025-06-11 04:25:00|165.83|165.03|165.39|164.59|165.83|165.03|165.29|164.49|426
1749616200000|2025-06-11 04:30:00|165.42|164.62|165.68|164.88|165.87|165.07|165.39|164.59|397
1749616500000|2025-06-11 04:35:00|165.71|164.91|165.33|164.53|165.72|164.92|165.29|164.49|242
1749616800000|2025-06-11 04:40:00|165.35|164.55|165.27|164.47|165.4|164.6|165.06|164.26|335
1749617100000|2025-06-11 04:45:00|165.3|164.5|165.49|164.69|165.62|164.82|165.12|164.32|184
1749617400000|2025-06-11 04:50:00|165.51|164.71|165.46|164.66|165.56|164.76|165.35|164.55|128
1749617700000|2025-06-11 04:55:00|165.47|164.67|165.4|164.6|165.56|164.76|165.35|164.55|87
1749618000000|2025-06-11 05:00:00|165.45|164.65|165.18|164.38|165.46|164.66|165.1|164.3|159
1749618300000|2025-06-11 05:05:00|165.17|164.37|164.88|164.08|165.22|164.42|164.86|164.06|127
1749618600000|2025-06-11 05:10:00|164.89|164.09|165.05|164.25|165.15|164.35|164.88|164.08|109
1749618900000|2025-06-11 05:15:00|165.06|164.26|164.87|164.07|165.11|164.31|164.84|164.04|70
1749619200000|2025-06-11 05:20:00|164.85|164.05|165.11|164.31|165.12|164.32|164.73|163.93|120
1749619500000|2025-06-11 05:25:00|165.12|164.32|165.33|164.53|165.41|164.61|165.12|164.32|367
1749619800000|2025-06-11 05:30:00|165.35|164.55|164.95|164.15|165.58|164.78|164.95|164.15|307
1749620100000|2025-06-11 05:35:00|164.96|164.16|165|164.2|165.2|164.4|164.95|164.15|277
1749620400000|2025-06-11 05:40:00|164.98|164.18|164.86|164.06|165.01|164.21|164.84|164.04|255
1749620700000|2025-06-11 05:45:00|164.85|164.05|164.93|164.13|165.02|164.22|164.72|163.92|290
1749621000000|2025-06-11 05:50:00|164.91|164.11|165.16|164.36|165.18|164.38|164.91|164.11|195
1749621300000|2025-06-11 05:55:00|165.19|164.39|165.24|164.44|165.25|164.45|165.08|164.28|142
1749621600000|2025-06-11 06:00:00|165.27|164.47|165.79|164.99|166.01|165.21|165.24|164.44|297
1749621900000|2025-06-11 06:05:00|165.83|165.03|165.87|165.07|166.03|165.23|165.63|164.83|355
1749622200000|2025-06-11 06:10:00|165.81|165.01|166.08|165.28|166.16|165.36|165.8|165|248
1749622500000|2025-06-11 06:15:00|166.12|165.32|165.89|165.09|166.21|165.41|165.73|164.93|312
1749622800000|2025-06-11 06:20:00|165.91|165.11|166.77|165.97|166.83|166.03|165.89|165.09|357
1749623100000|2025-06-11 06:25:00|166.8|166|166.44|165.64|166.8|166|166.25|165.45|315
1749623400000|2025-06-11 06:30:00|166.43|165.63|166.01|165.21|166.43|165.63|165.87|165.07|435
1749623700000|2025-06-11 06:35:00|166.02|165.22|166.14|165.34|166.33|165.53|165.96|165.16|299
1749624000000|2025-06-11 06:40:00|166.15|165.35|166.02|165.22|166.31|165.51|166.01|165.21|310
1749624300000|2025-06-11 06:45:00|166.03|165.23|166|165.2|166.13|165.33|165.75|164.95|273
1749624600000|2025-06-11 06:50:00|165.99|165.19|166.28|165.48|166.34|165.54|165.99|165.19|326
1749624900000|2025-06-11 06:55:00|166.27|165.47|166.3|165.5|166.58|165.78|166.24|165.44|339
1749625200000|2025-06-11 07:00:00|166.29|165.49|166.13|165.33|166.36|165.56|166|165.2|327
1749625500000|2025-06-11 07:05:00|166.12|165.32|165.77|164.97|166.35|165.55|165.62|164.82|401
1749625800000|2025-06-11 07:10:00|165.76|164.96|166.5|165.7|166.63|165.83|165.7|164.9|359
1749626100000|2025-06-11 07:15:00|166.44|165.64|166.6|165.8|166.61|165.81|166.37|165.57|436
1749626400000|2025-06-11 07:20:00|166.63|165.83|167.23|166.43|167.27|166.47|166.62|165.82|344
1749626700000|2025-06-11 07:25:00|167.21|166.41|167|166.2|167.21|166.41|166.82|166.02|316
1749627000000|2025-06-11 07:30:00|167.01|166.21|166.7|165.9|167.13|166.33|166.65|165.85|320
1749627300000|2025-06-11 07:35:00|166.69|165.89|167.2|166.4|167.23|166.43|166.59|165.79|321
1749627600000|2025-06-11 07:40:00|167.21|166.41|167.18|166.38|167.21|166.41|166.71|165.91|338
1749627900000|2025-06-11 07:45:00|167.19|166.39|167.34|166.54|167.47|166.67|166.9|166.1|422
1749628200000|2025-06-11 07:50:00|167.37|166.57|167.05|166.25|167.37|166.57|166.81|166.01|330
1749628500000|2025-06-11 07:55:00|167.03|166.23|166.99|166.19|167.34|166.54|166.91|166.11|278
1749628800000|2025-06-11 08:00:00|167.01|166.21|167.34|166.54|167.47|166.67|166.99|166.19|380
1749629100000|2025-06-11 08:05:00|167.39|166.59|166.94|166.14|167.51|166.71|166.94|166.14|365
1749629400000|2025-06-11 08:10:00|166.92|166.12|166.9|166.1|167.03|166.23|166.83|166.03|321
1749629700000|2025-06-11 08:15:00|166.92|166.12|166.42|165.62|167.29|166.49|166.41|165.61|432
1749630000000|2025-06-11 08:20:00|166.41|165.61|166.65|165.85|166.73|165.93|166.41|165.61|480
1749630300000|2025-06-11 08:25:00|166.69|165.89|166.43|165.63|166.84|166.04|166.42|165.62|297
1749630600000|2025-06-11 08:30:00|166.44|165.64|166.52|165.72|166.69|165.89|166.42|165.62|374
1749630900000|2025-06-11 08:35:00|166.53|165.73|166.63|165.83|167|166.2|166.34|165.54|343
1749631200000|2025-06-11 08:40:00|166.64|165.84|166.55|165.75|166.85|166.05|166.44|165.64|325
1749631500000|2025-06-11 08:45:00|166.54|165.74|166.17|165.37|166.56|165.76|166.15|165.35|444
1749631800000|2025-06-11 08:50:00|166.19|165.39|166.2|165.4|166.21|165.41|165.91|165.11|421
1749632100000|2025-06-11 08:55:00|166.22|165.42|166.01|165.21|166.3|165.5|165.94|165.14|308
1749632400000|2025-06-11 09:00:00|166.02|165.22|165.92|165.12|166.65|165.85|165.92|165.12|503
1749632700000|2025-06-11 09:05:00|165.94|165.14|166.39|165.59|166.4|165.6|165.9|165.1|417
1749633000000|2025-06-11 09:10:00|166.4|165.6|166.7|165.9|166.73|165.93|166.22|165.42|359
1749633300000|2025-06-11 09:15:00|166.72|165.92|166.95|166.15|167.37|166.57|166.7|165.9|444
1749633600000|2025-06-11 09:20:00|166.94|166.14|166.85|166.05|167.3|166.5|166.49|165.69|445
1749633900000|2025-06-11 09:25:00|166.84|166.04|166.4|165.6|166.84|166.04|166.32|165.52|224
1749634200000|2025-06-11 09:30:00|166.39|165.59|166.41|165.61|166.63|165.83|166.3|165.5|346
1749634500000|2025-06-11 09:35:00|166.39|165.59|165.99|165.19|166.5|165.7|165.99|165.19|260
1749634800000|2025-06-11 09:40:00|165.98|165.18|165.7|164.9|166.03|165.23|165.66|164.86|338
1749635100000|2025-06-11 09:45:00|165.69|164.89|165.86|165.06|165.94|165.14|165.58|164.78|422
1749635400000|2025-06-11 09:50:00|165.88|165.08|165.4|164.6|166.01|165.21|165.36|164.56|410
1749635700000|2025-06-11 09:55:00|165.41|164.61|165.28|164.48|165.52|164.72|165.14|164.34|365
1749636000000|2025-06-11 10:00:00|165.29|164.49|165.11|164.31|165.45|164.65|164.97|164.17|323
1749636300000|2025-06-11 10:05:00|165.1|164.3|165.44|164.64|165.51|164.71|165|164.2|319
1749636600000|2025-06-11 10:10:00|165.42|164.62|165.21|164.41|165.43|164.63|165.04|164.24|332
1749636900000|2025-06-11 10:15:00|165.22|164.42|165.15|164.35|165.36|164.56|165.02|164.22|288
1749637200000|2025-06-11 10:20:00|165.14|164.34|165.04|164.24|165.22|164.42|164.93|164.13|271
1749637500000|2025-06-11 10:25:00|165.03|164.23|165.22|164.42|165.25|164.45|165.01|164.21|198
1749637800000|2025-06-11 10:30:00|165.2|164.4|165.52|164.72|165.56|164.76|165.19|164.39|161
1749638100000|2025-06-11 10:35:00|165.51|164.71|165.41|164.61|165.6|164.8|165.3|164.5|112
1749638400000|2025-06-11 10:40:00|165.4|164.6|164.92|164.12|165.4|164.6|164.58|163.78|156
1749638700000|2025-06-11 10:45:00|164.91|164.11|165.05|164.25|165.16|164.36|164.9|164.1|186
1749639000000|2025-06-11 10:50:00|165.07|164.27|164.83|164.03|165.07|164.27|164.67|163.87|186
1749639300000|2025-06-11 10:55:00|164.87|164.07|164.86|164.06|164.94|164.14|164.75|163.95|133
1749639600000|2025-06-11 11:00:00|164.85|164.05|165.02|164.22|165.14|164.34|164.76|163.96|150
1749639900000|2025-06-11 11:05:00|165.01|164.21|165.13|164.33|165.29|164.49|164.89|164.09|151
1749640200000|2025-06-11 11:10:00|165.12|164.32|165.06|164.26|165.35|164.55|165.06|164.26|105
1749640500000|2025-06-11 11:15:00|165.07|164.27|165|164.2|165.12|164.32|164.64|163.84|183
1749640800000|2025-06-11 11:20:00|164.97|164.17|165.07|164.27|165.23|164.43|164.9|164.1|185
1749641100000|2025-06-11 11:25:00|165.06|164.26|165.24|164.44|165.33|164.53|165.03|164.23|139
1749641400000|2025-06-11 11:30:00|165.25|164.45|165.04|164.24|165.57|164.77|165.04|164.24|266
1749641700000|2025-06-11 11:35:00|165.05|164.25|164.59|163.79|165.32|164.52|164.59|163.79|185
1749642000000|2025-06-11 11:40:00|164.6|163.8|164.67|163.87|164.69|163.89|164.44|163.64|108
1749642300000|2025-06-11 11:45:00|164.72|163.92|164.52|163.72|164.72|163.92|164.41|163.61|115
1749642600000|2025-06-11 11:50:00|164.55|163.75|164.83|164.03|164.84|164.04|164.54|163.74|315
1749642900000|2025-06-11 11:55:00|164.84|164.04|164.89|164.09|165.08|164.28|164.69|163.89|203
1749643200000|2025-06-11 12:00:00|164.91|164.11|164.87|164.07|165|164.2|164.41|163.61|275
1749643500000|2025-06-11 12:05:00|164.86|164.06|164.8|164|165.25|164.45|164.59|163.79|428
1749643800000|2025-06-11 12:10:00|164.81|164.01|164.9|164.1|165.21|164.41|164.81|164.01|273
1749644100000|2025-06-11 12:15:00|164.88|164.08|164.36|163.56|164.88|164.08|164.27|163.47|189
1749644400000|2025-06-11 12:20:00|164.37|163.57|164.4|163.6|164.48|163.68|164.15|163.35|250
1749644700000|2025-06-11 12:25:00|164.39|163.59|164.47|163.67|164.5|163.7|164.16|163.36|241
1749645000000|2025-06-11 12:30:00|164.46|163.66|166.56|165.76|166.84|166.04|164.46|163.66|544
1749645300000|2025-06-11 12:35:00|166.55|165.75|165.8|165|166.56|165.76|165.73|164.93|452
1749645600000|2025-06-11 12:40:00|165.79|164.99|167.35|166.55|167.6|166.8|165.77|164.97|482
1749645900000|2025-06-11 12:45:00|167.33|166.53|167.32|166.52|167.79|166.99|167.07|166.27|384
1749646200000|2025-06-11 12:50:00|167.34|166.54|167.22|166.42|167.5|166.7|166.95|166.15|451
1749646500000|2025-06-11 12:55:00|167.2|166.4|167.56|166.76|167.57|166.77|167.07|166.27|358
1749646800000|2025-06-11 13:00:00|167.57|166.77|167.31|166.51|167.71|166.91|166.77|165.97|478
1749647100000|2025-06-11 13:05:00|167.29|166.49|167.44|166.64|167.72|166.92|167.2|166.4|462
1749647400000|2025-06-11 13:10:00|167.43|166.63|167.02|166.22|167.47|166.67|166.96|166.16|299
1749647700000|2025-06-11 13:15:00|167.06|166.26|167.41|166.61|167.52|166.72|166.97|166.17|356
1749648000000|2025-06-11 13:20:00|167.44|166.64|167.44|166.64|167.49|166.69|167.23|166.43|321
1749648300000|2025-06-11 13:25:00|167.43|166.63|167.37|166.57|167.65|166.85|167.28|166.48|328
1749648600000|2025-06-11 13:30:00|167.4|166.6|166.29|165.49|167.4|166.6|165.74|164.94|692
1749648900000|2025-06-11 13:35:00|166.27|165.47|166.91|166.11|167.13|166.33|166.24|165.44|667
1749649200000|2025-06-11 13:40:00|166.9|166.1|166.56|165.76|167.09|166.29|166.44|165.64|525
1749649500000|2025-06-11 13:45:00|166.54|165.74|166.43|165.63|166.55|165.75|165.57|164.77|639
1749649800000|2025-06-11 13:50:00|166.42|165.62|166.18|165.38|166.45|165.65|165.99|165.19|486
1749650100000|2025-06-11 13:55:00|166.17|165.37|166.12|165.32|166.28|165.48|165.92|165.12|282
1749650400000|2025-06-11 14:00:00|166.16|165.36|165.93|165.13|166.62|165.82|165.89|165.09|257
1749650700000|2025-06-11 14:05:00|165.97|165.17|166.75|165.95|166.8|166|165.97|165.17|358
1749651000000|2025-06-11 14:10:00|166.76|165.96|166.92|166.12|166.92|166.12|166.4|165.6|312
1749651300000|2025-06-11 14:15:00|166.94|166.14|167.73|166.93|167.75|166.95|166.8|166|334
1749651600000|2025-06-11 14:20:00|167.74|166.94|168.01|167.21|168.23|167.43|167.65|166.85|195
1749651900000|2025-06-11 14:25:00|168.02|167.22|168.03|167.23|168.24|167.44|167.87|167.07|227
1749652200000|2025-06-11 14:30:00|168.05|167.25|168.58|167.78|168.63|167.83|167.9|167.1|535
1749652500000|2025-06-11 14:35:00|168.59|167.79|167.37|166.57|168.64|167.84|167.32|166.52|413
1749652800000|2025-06-11 14:40:00|167.35|166.55|167.79|166.99|167.89|167.09|167.22|166.42|440
1749653100000|2025-06-11 14:45:00|167.81|167.01|167.36|166.56|167.9|167.1|167.35|166.55|468
1749653400000|2025-06-11 14:50:00|167.35|166.55|167.62|166.82|167.62|166.82|167.32|166.52|438
1749653700000|2025-06-11 14:55:00|167.61|166.81|167.39|166.59|167.61|166.81|167.16|166.36|257
1749654000000|2025-06-11 15:00:00|167.36|166.56|167.89|167.09|167.98|167.18|167.26|166.46|277
1749654300000|2025-06-11 15:05:00|167.88|167.08|166.8|166|167.88|167.08|166.8|166|373
1749654600000|2025-06-11 15:10:00|166.78|165.98|166.43|165.63|166.92|166.12|166.4|165.6|338
1749654900000|2025-06-11 15:15:00|166.44|165.64|166.47|165.67|166.8|166|166.41|165.61|342
1749655200000|2025-06-11 15:20:00|166.48|165.68|166.72|165.92|166.79|165.99|166.48|165.68|311
1749655500000|2025-06-11 15:25:00|166.74|165.94|166.85|166.05|166.87|166.07|166.31|165.51|271
1749655800000|2025-06-11 15:30:00|166.86|166.06|166.77|165.97|167.28|166.48|166.73|165.93|364
1749656100000|2025-06-11 15:35:00|166.79|165.99|167.15|166.35|167.3|166.5|166.77|165.97|328
1749656400000|2025-06-11 15:40:00|167.13|166.33|166.96|166.16|167.16|166.36|166.77|165.97|383
1749656700000|2025-06-11 15:45:00|166.95|166.15|167.4|166.6|167.47|166.67|166.95|166.15|248
1749657000000|2025-06-11 15:50:00|167.42|166.62|167.54|166.74|167.64|166.84|167.32|166.52|459
1749657300000|2025-06-11 15:55:00|167.53|166.73|167.64|166.84|167.64|166.84|167.38|166.58|447
1749657600000|2025-06-11 16:00:00|167.65|166.85|167.42|166.62|167.76|166.96|167.24|166.44|486
1749657900000|2025-06-11 16:05:00|167.41|166.61|166.77|165.97|167.5|166.7|166.53|165.73|516
1749658200000|2025-06-11 16:10:00|166.79|165.99|166.88|166.08|166.99|166.19|166.5|165.7|568
1749658500000|2025-06-11 16:15:00|166.91|166.11|167.2|166.4|167.43|166.63|166.84|166.04|627
1749658800000|2025-06-11 16:20:00|167.22|166.42|167.24|166.44|167.26|166.46|166.81|166.01|595
1749659100000|2025-06-11 16:25:00|167.25|166.45|167.47|166.67|167.54|166.74|166.93|166.13|455
1749659400000|2025-06-11 16:30:00|167.48|166.68|167.1|166.3|167.59|166.79|167.01|166.21|557
1749659700000|2025-06-11 16:35:00|167.09|166.29|167.19|166.39|167.33|166.53|166.98|166.18|537
1749660000000|2025-06-11 16:40:00|167.18|166.38|167.42|166.62|167.49|166.69|167.14|166.34|484
1749660300000|2025-06-11 16:45:00|167.44|166.64|167.33|166.53|167.56|166.76|167.12|166.32|426
1749660600000|2025-06-11 16:50:00|167.34|166.54|167.47|166.67|167.76|166.96|167.29|166.49|589
1749660900000|2025-06-11 16:55:00|167.48|166.68|167.07|166.27|167.49|166.69|167.07|166.27|344
1749661200000|2025-06-11 17:00:00|167.08|166.28|166.58|165.78|167.08|166.28|166.57|165.77|547
1749661500000|2025-06-11 17:05:00|166.59|165.79|166.54|165.74|166.72|165.92|166.4|165.6|658
1749661800000|2025-06-11 17:10:00|166.52|165.72|166.69|165.89|166.69|165.89|166.43|165.63|392
1749662100000|2025-06-11 17:15:00|166.7|165.9|166.46|165.66|166.81|166.01|166.39|165.59|414
1749662400000|2025-06-11 17:20:00|166.45|165.65|166.88|166.08|166.88|166.08|166.39|165.59|371
1749662700000|2025-06-11 17:25:00|166.89|166.09|166.78|165.98|167.05|166.25|166.73|165.93|373
1749663000000|2025-06-11 17:30:00|166.76|165.96|166.67|165.87|167.04|166.24|166.55|165.75|349
1749663300000|2025-06-11 17:35:00|166.66|165.86|166.4|165.6|166.67|165.87|166.31|165.51|228
1749663600000|2025-06-11 17:40:00|166.39|165.59|165.73|164.93|166.56|165.76|165.73|164.93|449
1749663900000|2025-06-11 17:45:00|165.74|164.94|164.89|164.09|165.75|164.95|164.81|164.01|575
1749664200000|2025-06-11 17:50:00|164.9|164.1|164.61|163.81|164.9|164.1|164.41|163.61|539
1749664500000|2025-06-11 17:55:00|164.63|163.83|164.33|163.53|164.85|164.05|164.31|163.51|442
1749664800000|2025-06-11 18:00:00|164.32|163.52|163.9|163.1|164.45|163.65|163.62|162.82|548
1749665100000|2025-06-11 18:05:00|163.87|163.07|164.3|163.5|164.35|163.55|163.7|162.9|453
1749665400000|2025-06-11 18:10:00|164.31|163.51|163.73|162.93|164.31|163.51|163.66|162.86|515
1749665700000|2025-06-11 18:15:00|163.72|162.92|163.56|162.76|163.72|162.92|162.85|162.05|385
1749666000000|2025-06-11 18:20:00|163.58|162.78|164.06|163.26|164.27|163.47|163.49|162.69|341
1749666300000|2025-06-11 18:25:00|164.08|163.28|164|163.2|164.15|163.35|163.64|162.84|304
1749666600000|2025-06-11 18:30:00|163.99|163.19|163.87|163.07|164.05|163.25|163.46|162.66|534
1749666900000|2025-06-11 18:35:00|163.91|163.11|164.08|163.28|164.12|163.32|163.63|162.83|527
1749667200000|2025-06-11 18:40:00|164.09|163.29|164.18|163.38|164.25|163.45|163.94|163.14|483
1749667500000|2025-06-11 18:45:00|164.17|163.37|164.04|163.24|164.2|163.4|163.92|163.12|455
1749667800000|2025-06-11 18:50:00|164.03|163.23|163.89|163.09|164.08|163.28|163.81|163.01|434
1749668100000|2025-06-11 18:55:00|163.91|163.11|163.68|162.88|163.92|163.12|163.52|162.72|425
1749668400000|2025-06-11 19:00:00|163.69|162.89|163.39|162.59|163.83|163.03|163.21|162.41|476
1749668700000|2025-06-11 19:05:00|163.36|162.56|163.53|162.73|163.57|162.77|163|162.2|502
1749669000000|2025-06-11 19:10:00|163.54|162.74|163.63|162.83|163.71|162.91|163.49|162.69|395
1749669300000|2025-06-11 19:15:00|163.61|162.81|163.5|162.7|163.75|162.95|163.45|162.65|346
1749669600000|2025-06-11 19:20:00|163.51|162.71|163.6|162.8|163.65|162.85|163.22|162.42|357
1749669900000|2025-06-11 19:25:00|163.61|162.81|163.78|162.98|163.87|163.07|163.6|162.8|306
1749670200000|2025-06-11 19:30:00|163.82|163.02|163.17|162.37|163.84|163.04|163.16|162.36|413
1749670500000|2025-06-11 19:35:00|163.18|162.38|163.35|162.55|163.4|162.6|162.95|162.15|382
1749670800000|2025-06-11 19:40:00|163.33|162.53|163.6|162.8|163.61|162.81|163.29|162.49|195
1749671100000|2025-06-11 19:45:00|163.61|162.81|163.19|162.39|163.65|162.85|163.11|162.31|278
1749671400000|2025-06-11 19:50:00|163.18|162.38|163.11|162.31|163.27|162.47|162.97|162.17|350
1749671700000|2025-06-11 19:55:00|163.09|162.29|163.04|162.24|163.17|162.37|162.9|162.1|316
1749672000000|2025-06-11 20:00:00|162.99|162.19|162.35|161.55|162.99|162.19|162.32|161.52|343
1749672300000|2025-06-11 20:05:00|162.34|161.54|163.09|162.29|163.1|162.3|162.33|161.53|444
1749672600000|2025-06-11 20:10:00|163.07|162.27|163.55|162.75|163.59|162.79|163.04|162.24|355
1749672900000|2025-06-11 20:15:00|163.54|162.74|163.83|163.03|163.84|163.04|163.41|162.61|215
1749673200000|2025-06-11 20:20:00|163.82|163.02|163.96|163.16|164.06|163.26|163.81|163.01|205
1749673500000|2025-06-11 20:25:00|163.97|163.17|163.97|163.17|164.09|163.29|163.92|163.12|149
1749673800000|2025-06-11 20:30:00|163.98|163.18|164|163.2|164.04|163.24|163.69|162.89|187
1749674100000|2025-06-11 20:35:00|163.99|163.19|163.92|163.12|163.99|163.19|163.83|163.03|144
1749674400000|2025-06-11 20:40:00|163.9|163.1|163.91|163.11|163.91|163.11|163.7|162.9|131
1749674700000|2025-06-11 20:45:00|163.9|163.1|163.53|162.73|163.9|163.1|163.44|162.64|120
1749675000000|2025-06-11 20:50:00|163.52|162.72|163.51|162.71|163.58|162.78|163.4|162.6|135
1749675300000|2025-06-11 20:55:00|163.5|162.7|163.53|162.73|163.72|162.92|163.41|162.61|137
1749675600000|2025-06-11 21:00:00|163.54|162.74|163.47|162.67|163.74|162.94|163.34|162.54|132
1749675900000|2025-06-11 21:05:00|163.45|162.65|163.52|162.72|163.63|162.83|163.41|162.61|114
1749676200000|2025-06-11 21:10:00|163.5|162.7|164.21|163.41|164.22|163.42|163.48|162.68|165
1749676500000|2025-06-11 21:15:00|164.19|163.39|164.13|163.33|164.19|163.39|163.94|163.14|127
1749676800000|2025-06-11 21:20:00|164.14|163.34|164.26|163.46|164.26|163.46|164.11|163.31|58
1749677100000|2025-06-11 21:25:00|164.25|163.45|163.55|162.75|164.25|163.45|163.55|162.75|94
1749677400000|2025-06-11 21:30:00|163.54|162.74|163.01|162.21|163.55|162.75|162.58|161.78|178
1749677700000|2025-06-11 21:35:00|163|162.2|161.91|161.11|163.04|162.24|161.46|160.66|332
1749678000000|2025-06-11 21:40:00|161.9|161.1|161.99|161.19|162.09|161.29|161.66|160.86|300
1749678300000|2025-06-11 21:45:00|161.96|161.16|161.92|161.12|161.96|161.16|161.58|160.78|172
1749678600000|2025-06-11 21:50:00|161.93|161.13|162.14|161.34|162.26|161.46|161.92|161.12|190
1749678900000|2025-06-11 21:55:00|162.09|161.29|160.82|160.02|162.15|161.35|160.7|159.9|347
1749679200000|2025-06-11 22:00:00|160.81|160.01|160.48|159.68|160.95|160.15|159.82|159.02|507
1749679500000|2025-06-11 22:05:00|160.49|159.69|160.78|159.98|160.78|159.98|160.07|159.27|345
1749679800000|2025-06-11 22:10:00|160.81|160.01|161.09|160.29|161.17|160.37|160.64|159.84|226
1749680100000|2025-06-11 22:15:00|161.08|160.28|160.48|159.68|161.13|160.33|160.39|159.59|325
1749680400000|2025-06-11 22:20:00|160.47|159.67|160.19|159.39|160.54|159.74|159.96|159.16|434
1749680700000|2025-06-11 22:25:00|160.2|159.4|160.29|159.49|160.42|159.62|159.9|159.1|527
1749681000000|2025-06-11 22:30:00|160.31|159.51|159.99|159.19|160.39|159.59|159.76|158.96|487
1749681300000|2025-06-11 22:35:00|160|159.2|159.83|159.03|160.21|159.41|159.65|158.85|172
1749681600000|2025-06-11 22:40:00|159.82|159.02|160.3|159.5|160.39|159.59|159.75|158.95|173
1749681900000|2025-06-11 22:45:00|160.29|159.49|160.52|159.72|160.62|159.82|160.22|159.42|368
1749682200000|2025-06-11 22:50:00|160.53|159.73|160.46|159.66|160.73|159.93|160.38|159.58|441
1749682500000|2025-06-11 22:55:00|160.43|159.63|160.47|159.67|160.61|159.81|160.3|159.5|395
1749682800000|2025-06-11 23:00:00|160.5|159.7|160.81|160.01|160.86|160.06|160.33|159.53|522
1749683100000|2025-06-11 23:05:00|160.82|160.02|160.9|160.1|160.94|160.14|160.6|159.8|439
1749683400000|2025-06-11 23:10:00|160.91|160.11|160.7|159.9|160.95|160.15|160.64|159.84|251
1749683700000|2025-06-11 23:15:00|160.69|159.89|161.08|160.28|161.09|160.29|160.67|159.87|308
1749684000000|2025-06-11 23:20:00|161.07|160.27|161.1|160.3|161.22|160.42|160.97|160.17|342
1749684300000|2025-06-11 23:25:00|161.12|160.32|161.23|160.43|161.23|160.43|161.02|160.22|217
1749684600000|2025-06-11 23:30:00|161.3|160.5|161.38|160.58|161.4|160.6|161.12|160.32|283
1749684900000|2025-06-11 23:35:00|161.4|160.6|161.31|160.51|161.46|160.66|161.31|160.51|178
1749685200000|2025-06-11 23:40:00|161.27|160.47|161.26|160.46|161.38|160.58|161.07|160.27|196
1749685500000|2025-06-11 23:45:00|161.27|160.47|161.21|160.41|161.29|160.49|161.01|160.21|173
1749685800000|2025-06-11 23:50:00|161.23|160.43|161.48|160.68|161.49|160.69|161.23|160.43|150
1749686100000|2025-06-11 23:55:00|161.49|160.69|161.39|160.59|161.51|160.71|161.34|160.54|161
1749686400000|2025-06-12 00:00:00|161.38|160.58|161.23|160.43|161.49|160.69|161.09|160.29|165
1749686700000|2025-06-12 00:05:00|161.22|160.42|161.32|160.52|161.37|160.57|161.04|160.24|414
1749687000000|2025-06-12 00:10:00|161.31|160.51|161.09|160.29|161.43|160.63|160.81|160.01|303
1749687300000|2025-06-12 00:15:00|161.1|160.3|161.27|160.47|161.4|160.6|161.04|160.24|447
1749687600000|2025-06-12 00:20:00|161.28|160.48|161.55|160.75|161.69|160.89|161.2|160.4|301
1749687900000|2025-06-12 00:25:00|161.49|160.69|160.68|159.88|161.53|160.73|160.67|159.87|417
1749688200000|2025-06-12 00:30:00|160.66|159.86|160.54|159.74|160.84|160.04|160.42|159.62|370
1749688500000|2025-06-12 00:35:00|160.55|159.75|160.85|160.05|160.85|160.05|160.07|159.27|428
1749688800000|2025-06-12 00:40:00|160.84|160.04|161.11|160.31|161.14|160.34|160.54|159.74|413
1749689100000|2025-06-12 00:45:00|161.1|160.3|160.91|160.11|161.23|160.43|160.91|160.11|361
1749689400000|2025-06-12 00:50:00|160.86|160.06|161.28|160.48|161.4|160.6|160.86|160.06|352
1749689700000|2025-06-12 00:55:00|161.27|160.47|161.21|160.41|161.38|160.58|161.14|160.34|266
1749690000000|2025-06-12 01:00:00|161.2|160.4|160.71|159.91|161.29|160.49|160.71|159.91|299
1749690300000|2025-06-12 01:05:00|160.7|159.9|161.11|160.31|161.13|160.33|160.7|159.9|317
1749690600000|2025-06-12 01:10:00|161.12|160.32|160.95|160.15|161.33|160.53|160.9|160.1|308
1749690900000|2025-06-12 01:15:00|160.97|160.17|161.28|160.48|161.4|160.6|160.9|160.1|349
1749691200000|2025-06-12 01:20:00|161.26|160.46|160.69|159.89|161.31|160.51|160.64|159.84|343
1749691500000|2025-06-12 01:25:00|160.7|159.9|160.69|159.89|160.97|160.17|160.64|159.84|331
1749691800000|2025-06-12 01:30:00|160.7|159.9|160.09|159.29|160.78|159.98|159.87|159.07|497
1749692100000|2025-06-12 01:35:00|160.1|159.3|160.22|159.42|160.25|159.45|159.68|158.88|468
1749692400000|2025-06-12 01:40:00|160.23|159.43|160.37|159.57|160.46|159.66|160.12|159.32|403
1749692700000|2025-06-12 01:45:00|160.38|159.58|160.02|159.22|160.39|159.59|159.82|159.02|309
1749693000000|2025-06-12 01:50:00|160.03|159.23|160.49|159.69|160.52|159.72|160.03|159.23|244
1749693300000|2025-06-12 01:55:00|160.51|159.71|160.75|159.95|160.78|159.98|160.51|159.71|210
1749693600000|2025-06-12 02:00:00|160.74|159.94|161.19|160.39|161.19|160.39|160.61|159.81|349
1749693900000|2025-06-12 02:05:00|161.17|160.37|161.12|160.32|161.31|160.51|160.98|160.18|276
1749694200000|2025-06-12 02:10:00|161.13|160.33|160.91|160.11|161.14|160.34|160.85|160.05|248
1749694500000|2025-06-12 02:15:00|160.87|160.07|160.55|159.75|160.94|160.14|160.44|159.64|220
1749694800000|2025-06-12 02:20:00|160.54|159.74|160.42|159.62|160.63|159.83|160.18|159.38|269
1749695100000|2025-06-12 02:25:00|160.44|159.64|160.42|159.62|160.45|159.65|160.04|159.24|271
1749695400000|2025-06-12 02:30:00|160.43|159.63|160.15|159.35|160.51|159.71|159.98|159.18|282
1749695700000|2025-06-12 02:35:00|160.16|159.36|160.29|159.49|160.34|159.54|160.14|159.34|279
1749696000000|2025-06-12 02:40:00|160.28|159.48|160.07|159.27|160.31|159.51|160.07|159.27|247
1749696300000|2025-06-12 02:45:00|160.1|159.3|160.13|159.33|160.31|159.51|160.01|159.21|298
1749696600000|2025-06-12 02:50:00|160.11|159.31|160.32|159.52|160.41|159.61|160.11|159.31|231
1749696900000|2025-06-12 02:55:00|160.33|159.53|160.39|159.59|160.78|159.98|160.2|159.4|457
1749697200000|2025-06-12 03:00:00|160.41|159.61|160.4|159.6|160.75|159.95|160.34|159.54|438
1749697500000|2025-06-12 03:05:00|160.41|159.61|160.94|160.14|160.99|160.19|160.39|159.59|346
1749697800000|2025-06-12 03:10:00|160.95|160.15|160.74|159.94|161.01|160.21|160.66|159.86|360
1749698100000|2025-06-12 03:15:00|160.77|159.97|160.58|159.78|160.87|160.07|160.58|159.78|267
1749698400000|2025-06-12 03:20:00|160.6|159.8|159.92|159.12|160.6|159.8|159.7|158.9|564
1749698700000|2025-06-12 03:25:00|159.93|159.13|160.05|159.25|160.05|159.25|159.65|158.85|432
1749699000000|2025-06-12 03:30:00|160.04|159.24|160.48|159.68|160.58|159.78|160.01|159.21|304
1749699300000|2025-06-12 03:35:00|160.49|159.69|160.58|159.78|160.75|159.95|160.49|159.69|311
1749699600000|2025-06-12 03:40:00|160.6|159.8|160.77|159.97|160.77|159.97|160.5|159.7|195
1749699900000|2025-06-12 03:45:00|160.78|159.98|160.59|159.79|160.92|160.12|160.52|159.72|151
1749700200000|2025-06-12 03:50:00|160.55|159.75|160.35|159.55|160.56|159.76|160.21|159.41|280
1749700500000|2025-06-12 03:55:00|160.34|159.54|160.23|159.43|160.44|159.64|160.18|159.38|227
1749700800000|2025-06-12 04:00:00|160.24|159.44|160.44|159.64|160.48|159.68|160.21|159.41|311
1749701100000|2025-06-12 04:05:00|160.43|159.63|160.55|159.75|160.59|159.79|160.23|159.43|298
1749701400000|2025-06-12 04:10:00|160.52|159.72|160.46|159.66|160.63|159.83|160.39|159.59|291
1749701700000|2025-06-12 04:15:00|160.44|159.64|160.5|159.7|160.89|160.09|160.4|159.6|376
1749702000000|2025-06-12 04:20:00|160.48|159.68|160.48|159.68|160.55|159.75|160.2|159.4|467
1749702300000|2025-06-12 04:25:00|160.49|159.69|160.52|159.72|160.75|159.95|160.39|159.59|344
1749702600000|2025-06-12 04:30:00|160.49|159.69|160.19|159.39|160.64|159.84|160.19|159.39|298
1749702900000|2025-06-12 04:35:00|160.2|159.4|159.94|159.14|160.21|159.41|159.85|159.05|373
1749703200000|2025-06-12 04:40:00|159.93|159.13|159.84|159.04|160.02|159.22|159.79|158.99|280
1749703500000|2025-06-12 04:45:00|159.82|159.02|160.34|159.54|160.38|159.58|159.81|159.01|365
1749703800000|2025-06-12 04:50:00|160.35|159.55|160.2|159.4|160.37|159.57|159.95|159.15|325
1749704100000|2025-06-12 04:55:00|160.19|159.39|160.33|159.53|160.45|159.65|160.14|159.34|221
1749704400000|2025-06-12 05:00:00|160.29|159.49|159.82|159.02|160.32|159.52|159.82|159.02|239
1749704700000|2025-06-12 05:05:00|159.81|159.01|159.14|158.34|160.06|159.26|159.14|158.34|362
1749705000000|2025-06-12 05:10:00|159.15|158.35|159.44|158.64|159.45|158.65|159.14|158.34|238
1749705300000|2025-06-12 05:15:00|159.45|158.65|159.92|159.12|160|159.2|159.43|158.63|339
1749705600000|2025-06-12 05:20:00|159.93|159.13|160.29|159.49|160.3|159.5|159.91|159.11|166
1749705900000|2025-06-12 05:25:00|160.27|159.47|160.27|159.47|160.41|159.61|160.26|159.46|105
1749706200000|2025-06-12 05:30:00|160.28|159.48|160.17|159.37|160.37|159.57|160.1|159.3|236
1749706500000|2025-06-12 05:35:00|160.18|159.38|160.2|159.4|160.44|159.64|160.16|159.36|190
1749706800000|2025-06-12 05:40:00|160.18|159.38|159.56|158.76|160.18|159.38|159.51|158.71|265
1749707100000|2025-06-12 05:45:00|159.57|158.77|159.88|159.08|159.9|159.1|159.57|158.77|205
1749707400000|2025-06-12 05:50:00|159.84|159.04|159.88|159.08|159.9|159.1|159.73|158.93|180
1749707700000|2025-06-12 05:55:00|159.89|159.09|159.88|159.08|160.1|159.3|159.87|159.07|147
1749708000000|2025-06-12 06:00:00|159.9|159.1|159.62|158.82|159.9|159.1|159.58|158.78|219
1749708300000|2025-06-12 06:05:00|159.6|158.8|159.78|158.98|159.86|159.06|159.49|158.69|205
1749708600000|2025-06-12 06:10:00|159.77|158.97|159.52|158.72|159.78|158.98|159.45|158.65|182
1749708900000|2025-06-12 06:15:00|159.54|158.74|159.48|158.68|159.67|158.87|159.38|158.58|257
1749709200000|2025-06-12 06:20:00|159.5|158.7|159.63|158.83|159.72|158.92|159.28|158.48|227
1749709500000|2025-06-12 06:25:00|159.65|158.85|159.72|158.92|159.75|158.95|159.39|158.59|216
1749709800000|2025-06-12 06:30:00|159.73|158.93|159.97|159.17|159.98|159.18|159.7|158.9|257
1749710100000|2025-06-12 06:35:00|159.98|159.18|160.09|159.29|160.09|159.29|159.81|159.01|272
1749710400000|2025-06-12 06:40:00|160.1|159.3|160.27|159.47|160.35|159.55|160.08|159.28|222
1749710700000|2025-06-12 06:45:00|160.29|159.49|159.71|158.91|160.29|159.49|159.67|158.87|191
1749711000000|2025-06-12 06:50:00|159.7|158.9|159.8|159|159.83|159.03|159.63|158.83|122
1749711300000|2025-06-12 06:55:00|159.81|159.01|159.72|158.92|159.81|159.01|159.66|158.86|210
1749711600000|2025-06-12 07:00:00|159.73|158.93|159.81|159.01|159.89|159.09|159.7|158.9|269
1749711900000|2025-06-12 07:05:00|159.8|159|159.89|159.09|159.92|159.12|159.65|158.85|160
1749712200000|2025-06-12 07:10:00|159.9|159.1|159.87|159.07|160.03|159.23|159.86|159.06|163
1749712500000|2025-06-12 07:15:00|159.86|159.06|159.88|159.08|159.98|159.18|159.61|158.81|267
1749712800000|2025-06-12 07:20:00|159.89|159.09|159.64|158.84|159.96|159.16|159.64|158.84|310
1749713100000|2025-06-12 07:25:00|159.66|158.86|159.32|158.52|159.71|158.91|159.32|158.52|235
1749713400000|2025-06-12 07:30:00|159.31|158.51|159.5|158.7|159.55|158.75|159.22|158.42|231
1749713700000|2025-06-12 07:35:00|159.46|158.66|158.98|158.18|159.57|158.77|158.98|158.18|218
1749714000000|2025-06-12 07:40:00|158.97|158.17|159.17|158.37|159.2|158.4|158.75|157.95|349
1749714300000|2025-06-12 07:45:00|159.18|158.38|159.45|158.65|159.63|158.83|159.01|158.21|418
1749714600000|2025-06-12 07:50:00|159.44|158.64|158.97|158.17|159.44|158.64|158.96|158.16|256
1749714900000|2025-06-12 07:55:00|158.96|158.16|159.19|158.39|159.39|158.59|158.9|158.1|214
1749715200000|2025-06-12 08:00:00|159.18|158.38|158.8|158|159.32|158.52|158.76|157.96|278
1749715500000|2025-06-12 08:05:00|158.79|157.99|158.91|158.11|158.96|158.16|158.63|157.83|177
1749715800000|2025-06-12 08:10:00|158.92|158.12|159.73|158.93|159.77|158.97|158.91|158.11|160
1749716100000|2025-06-12 08:15:00|159.72|158.92|159.27|158.47|159.73|158.93|158.96|158.16|296
1749716400000|2025-06-12 08:20:00|159.28|158.48|159.53|158.73|159.64|158.84|159.27|158.47|210
1749716700000|2025-06-12 08:25:00|159.55|158.75|159.43|158.63|159.59|158.79|159.33|158.53|136
1749717000000|2025-06-12 08:30:00|159.38|158.58|159.56|158.76|159.68|158.88|159.37|158.57|182
1749717300000|2025-06-12 08:35:00|159.51|158.71|159.56|158.76|159.69|158.89|159.44|158.64|170
1749717600000|2025-06-12 08:40:00|159.55|158.75|159.62|158.82|159.72|158.92|159.46|158.66|105
1749717900000|2025-06-12 08:45:00|159.6|158.8|159.75|158.95|159.79|158.99|159.45|158.65|141
1749718200000|2025-06-12 08:50:00|159.76|158.96|159.86|159.06|159.92|159.12|159.75|158.95|111
1749718500000|2025-06-12 08:55:00|159.87|159.07|159.86|159.06|159.88|159.08|159.86|159.06|6
1749718800000|2025-06-12 09:00:00|159.85|159.05|160|159.2|160.11|159.31|159.78|158.98|94
1749719100000|2025-06-12 09:05:00|159.98|159.18|159.93|159.13|160.06|159.26|159.79|158.99|134
1749719400000|2025-06-12 09:10:00|159.94|159.14|159.76|158.96|160|159.2|159.75|158.95|156
1749719700000|2025-06-12 09:15:00|159.75|158.95|159.7|158.9|159.87|159.07|159.63|158.83|167
1749720000000|2025-06-12 09:20:00|159.72|158.92|159.69|158.89|159.97|159.17|159.65|158.85|149
1749720300000|2025-06-12 09:25:00|159.68|158.88|159.9|159.1|159.99|159.19|159.6|158.8|106
1749720600000|2025-06-12 09:30:00|159.91|159.11|159.98|159.18|160.02|159.22|159.91|159.11|157
1749720900000|2025-06-12 09:35:00|160|159.2|160.24|159.44|160.27|159.47|160|159.2|91
1749721200000|2025-06-12 09:40:00|160.25|159.45|160.22|159.42|160.25|159.45|160.21|159.41|27
1749721500000|2025-06-12 09:45:00|160.21|159.41|160.09|159.29|160.28|159.48|160|159.2|119
1749721800000|2025-06-12 09:50:00|160.08|159.28|159.99|159.19|160.08|159.28|159.88|159.08|112
1749722100000|2025-06-12 09:55:00|160|159.2|160.01|159.21|160.05|159.25|159.87|159.07|116
1749722400000|2025-06-12 10:00:00|160|159.2|159.48|158.68|160.04|159.24|159.48|158.68|255
1749722700000|2025-06-12 10:05:00|159.44|158.64|159.45|158.65|159.51|158.71|159.33|158.53|252
1749723000000|2025-06-12 10:10:00|159.41|158.61|159.34|158.54|159.52|158.72|159.29|158.49|319
1749723300000|2025-06-12 10:15:00|159.35|158.55|159.48|158.68|159.52|158.72|159.13|158.33|398
1749723600000|2025-06-12 10:20:00|159.47|158.67|159.08|158.28|159.61|158.81|159.08|158.28|328
1749723900000|2025-06-12 10:25:00|159.06|158.26|159.24|158.44|159.3|158.5|158.88|158.08|211
1749724200000|2025-06-12 10:30:00|159.25|158.45|159.02|158.22|159.45|158.65|158.96|158.16|274
1749724500000|2025-06-12 10:35:00|159.01|158.21|159.21|158.41|159.27|158.47|158.97|158.17|209
1749724800000|2025-06-12 10:40:00|159.19|158.39|159.26|158.46|159.44|158.64|159.19|158.39|241
1749725100000|2025-06-12 10:45:00|159.25|158.45|159.36|158.56|159.48|158.68|159.18|158.38|263
1749725400000|2025-06-12 10:50:00|159.33|158.53|159.17|158.37|159.33|158.53|159.02|158.22|231
1749725700000|2025-06-12 10:55:00|159.16|158.36|159.52|158.72|159.55|158.75|159.05|158.25|315
1749726000000|2025-06-12 11:00:00|159.5|158.7|159.35|158.55|159.56|158.76|159.2|158.4|301
1749726300000|2025-06-12 11:05:00|159.34|158.54|159.05|158.25|159.34|158.54|159.02|158.22|140
1749726600000|2025-06-12 11:10:00|159.06|158.26|158.99|158.19|159.18|158.38|158.92|158.12|216
1749726900000|2025-06-12 11:15:00|158.96|158.16|158.66|157.86|158.97|158.17|158.64|157.84|135
1749727200000|2025-06-12 11:20:00|158.65|157.85|158.34|157.54|158.68|157.88|158.3|157.5|179
1749727500000|2025-06-12 11:25:00|158.33|157.53|158.16|157.36|158.56|157.76|158.09|157.29|236
1749727800000|2025-06-12 11:30:00|158.17|157.37|157.99|157.19|158.19|157.39|157.92|157.12|325
1749728100000|2025-06-12 11:35:00|158|157.2|157.84|157.04|158.36|157.56|157.79|156.99|183
1749728400000|2025-06-12 11:40:00|157.85|157.05|158.45|157.65|158.52|157.72|157.85|157.05|189
1749728700000|2025-06-12 11:45:00|158.44|157.64|158.4|157.6|158.63|157.83|158.35|157.55|179
1749729000000|2025-06-12 11:50:00|158.41|157.61|158.23|157.43|158.52|157.72|158.13|157.33|166
1749729300000|2025-06-12 11:55:00|158.24|157.44|158.13|157.33|158.27|157.47|158.08|157.28|168
1749729600000|2025-06-12 12:00:00|158.14|157.34|158.45|157.65|158.47|157.67|158.11|157.31|259
1749729900000|2025-06-12 12:05:00|158.43|157.63|157.77|156.97|158.45|157.65|157.73|156.93|220
1749730200000|2025-06-12 12:10:00|157.79|156.99|158.07|157.27|158.09|157.29|157.72|156.92|243
1749730500000|2025-06-12 12:15:00|158.06|157.26|158.32|157.52|158.45|157.65|157.97|157.17|174
1749730800000|2025-06-12 12:20:00|158.35|157.55|158.49|157.69|158.57|157.77|158.2|157.4|163
1749731100000|2025-06-12 12:25:00|158.5|157.7|158.61|157.81|158.61|157.81|158.4|157.6|220
1749731400000|2025-06-12 12:30:00|158.6|157.8|159.35|158.55|159.36|158.56|158.58|157.78|205
1749731700000|2025-06-12 12:35:00|159.34|158.54|159.31|158.51|159.39|158.59|159.16|158.36|183
1749732000000|2025-06-12 12:40:00|159.34|158.54|159.52|158.72|159.52|158.72|159.2|158.4|192
1749732300000|2025-06-12 12:45:00|159.51|158.71|159.21|158.41|159.53|158.73|159.16|158.36|138
1749732600000|2025-06-12 12:50:00|159.2|158.4|158.89|158.09|159.25|158.45|158.86|158.06|170
1749732900000|2025-06-12 12:55:00|158.88|158.08|159.06|158.26|159.12|158.32|158.75|157.95|170
1749733200000|2025-06-12 13:00:00|159.08|158.28|159.39|158.59|159.41|158.61|158.84|158.04|159
1749733500000|2025-06-12 13:05:00|159.4|158.6|159.29|158.49|159.43|158.63|159.2|158.4|160
1749733800000|2025-06-12 13:10:00|159.3|158.5|159.16|158.36|159.33|158.53|159.06|158.26|207
1749734100000|2025-06-12 13:15:00|159.15|158.35|159.36|158.56|159.39|158.59|159.06|158.26|192
1749734400000|2025-06-12 13:20:00|159.37|158.57|158.99|158.19|159.4|158.6|158.92|158.12|176
1749734700000|2025-06-12 13:25:00|158.98|158.18|158.67|157.87|158.98|158.18|158.54|157.74|147
1749735000000|2025-06-12 13:30:00|158.63|157.83|158.75|157.95|158.87|158.07|158.25|157.45|297
1749735300000|2025-06-12 13:35:00|158.76|157.96|159.29|158.49|159.35|158.55|158.7|157.9|306
1749735600000|2025-06-12 13:40:00|159.3|158.5|159.39|158.59|159.39|158.59|159.12|158.32|179
1749735900000|2025-06-12 13:45:00|159.43|158.63|159.14|158.34|159.44|158.64|159.08|158.28|156
1749736200000|2025-06-12 13:50:00|159.13|158.33|159.13|158.33|159.43|158.63|158.94|158.14|207
1749736500000|2025-06-12 13:55:00|159.12|158.32|159.19|158.39|159.19|158.39|158.77|157.97|177
1749736800000|2025-06-12 14:00:00|159.2|158.4|159.65|158.85|159.76|158.96|159.2|158.4|242
1749737100000|2025-06-12 14:05:00|159.66|158.86|159.88|159.08|159.94|159.14|159.61|158.81|132
1749737400000|2025-06-12 14:10:00|159.89|159.09|160.05|159.25|160.07|159.27|159.77|158.97|196
1749737700000|2025-06-12 14:15:00|160.04|159.24|160.39|159.59|160.39|159.59|159.93|159.13|242
1749738000000|2025-06-12 14:20:00|160.37|159.57|160.4|159.6|160.4|159.6|160.17|159.37|191
1749738300000|2025-06-12 14:25:00|160.41|159.61|160.54|159.74|160.68|159.88|160.38|159.58|148
1749738600000|2025-06-12 14:30:00|160.55|159.75|160.79|159.99|160.83|160.03|160.47|159.67|233
1749738900000|2025-06-12 14:35:00|160.77|159.97|160.85|160.05|161.01|160.21|160.75|159.95|323
1749739200000|2025-06-12 14:40:00|160.86|160.06|160.62|159.82|160.94|160.14|160.53|159.73|277
1749739500000|2025-06-12 14:45:00|160.63|159.83|160.89|160.09|160.9|160.1|160.6|159.8|215
1749739800000|2025-06-12 14:50:00|160.9|160.1|160.7|159.9|160.96|160.16|160.67|159.87|217
1749740100000|2025-06-12 14:55:00|160.71|159.91|160.32|159.52|160.72|159.92|160.26|159.46|185
1749740400000|2025-06-12 15:00:00|160.33|159.53|160.52|159.72|160.72|159.92|160.33|159.53|228
1749740700000|2025-06-12 15:05:00|160.5|159.7|160.29|159.49|160.73|159.93|160.24|159.44|266
1749741000000|2025-06-12 15:10:00|160.28|159.48|160.05|159.25|160.42|159.62|160.03|159.23|252
1749741300000|2025-06-12 15:15:00|160.03|159.23|159.87|159.07|160.28|159.48|159.72|158.92|260
1749741600000|2025-06-12 15:20:00|159.85|159.05|159.18|158.38|159.85|159.05|159.14|158.34|300
1749741900000|2025-06-12 15:25:00|159.14|158.34|158.71|157.91|159.16|158.36|158.16|157.36|330
1749742200000|2025-06-12 15:30:00|158.72|157.92|158.83|158.03|159.08|158.28|158.54|157.74|386
1749742500000|2025-06-12 15:35:00|158.84|158.04|158.87|158.07|159.1|158.3|158.72|157.92|298
1749742800000|2025-06-12 15:40:00|158.85|158.05|158.92|158.12|159.15|158.35|158.79|157.99|300
1749743100000|2025-06-12 15:45:00|158.91|158.11|157.91|157.11|158.94|158.14|157.9|157.1|387
1749743400000|2025-06-12 15:50:00|157.83|157.03|157.15|156.35|157.92|157.12|156.93|156.13|454
1749743700000|2025-06-12 15:55:00|157.16|156.36|157.43|156.63|157.53|156.73|157.11|156.31|295
1749744000000|2025-06-12 16:00:00|157.41|156.61|157.6|156.8|157.76|156.96|157.17|156.37|532
1749744300000|2025-06-12 16:05:00|157.59|156.79|158.19|157.39|158.39|157.59|157.59|156.79|510
1749744600000|2025-06-12 16:10:00|158.2|157.4|158.14|157.34|158.39|157.59|158.1|157.3|340
1749744900000|2025-06-12 16:15:00|158.15|157.35|158.47|157.67|158.52|157.72|158.12|157.32|228
1749745200000|2025-06-12 16:20:00|158.49|157.69|158.62|157.82|158.73|157.93|158.39|157.59|209
1749745500000|2025-06-12 16:25:00|158.61|157.81|158.81|158.01|158.97|158.17|158.55|157.75|345
1749745800000|2025-06-12 16:30:00|158.82|158.02|158.52|157.72|158.83|158.03|158.39|157.59|399
1749746100000|2025-06-12 16:35:00|158.53|157.73|158.65|157.85|158.87|158.07|158.43|157.63|259
1749746400000|2025-06-12 16:40:00|158.63|157.83|158.73|157.93|158.81|158.01|158.54|157.74|215
1749746700000|2025-06-12 16:45:00|158.75|157.95|158.48|157.68|158.8|158|158.43|157.63|182
1749747000000|2025-06-12 16:50:00|158.49|157.69|158.64|157.84|158.7|157.9|158.23|157.43|207
1749747300000|2025-06-12 16:55:00|158.65|157.85|158.73|157.93|158.9|158.1|158.63|157.83|117
1749747600000|2025-06-12 17:00:00|158.74|157.94|158.96|158.16|158.96|158.16|158.51|157.71|176
1749747900000|2025-06-12 17:05:00|158.94|158.14|159|158.2|159.23|158.43|158.93|158.13|196
1749748200000|2025-06-12 17:10:00|159.01|158.21|159.1|158.3|159.28|158.48|159.01|158.21|178
1749748500000|2025-06-12 17:15:00|159.11|158.31|159.72|158.92|159.75|158.95|159.11|158.31|195
1749748800000|2025-06-12 17:20:00|159.74|158.94|159.87|159.07|160|159.2|159.74|158.94|149
1749749100000|2025-06-12 17:25:00|159.91|159.11|159.97|159.17|160.2|159.4|159.91|159.11|163
1749749400000|2025-06-12 17:30:00|159.98|159.18|160.3|159.5|160.34|159.54|159.98|159.18|181
1749749700000|2025-06-12 17:35:00|160.29|159.49|160.41|159.61|160.49|159.69|160.19|159.39|131
1749750000000|2025-06-12 17:40:00|160.42|159.62|160.66|159.86|160.71|159.91|160.39|159.59|127
1749750300000|2025-06-12 17:45:00|160.67|159.87|160.86|160.06|160.87|160.07|160.67|159.87|192
1749750600000|2025-06-12 17:50:00|160.85|160.05|160.67|159.87|160.88|160.08|160.6|159.8|236
1749750900000|2025-06-12 17:55:00|160.65|159.85|160.49|159.69|160.65|159.85|160.28|159.48|220
1749751200000|2025-06-12 18:00:00|160.48|159.68|160.15|159.35|160.53|159.73|160.12|159.32|250
1749751500000|2025-06-12 18:05:00|160.14|159.34|159.52|158.72|160.14|159.34|159.44|158.64|259
1749751800000|2025-06-12 18:10:00|159.53|158.73|159.46|158.66|159.82|159.02|159.46|158.66|243
1749752100000|2025-06-12 18:15:00|159.47|158.67|159.01|158.21|159.67|158.87|158.91|158.11|324
1749752400000|2025-06-12 18:20:00|159|158.2|158.45|157.65|159.09|158.29|158.37|157.57|370
1749752700000|2025-06-12 18:25:00|158.46|157.66|158.53|157.73|158.53|157.73|158.18|157.38|355
1749753000000|2025-06-12 18:30:00|158.52|157.72|158.83|158.03|158.88|158.08|158.25|157.45|311
1749753300000|2025-06-12 18:35:00|158.82|158.02|158.75|157.95|159.04|158.24|158.66|157.86|236
1749753600000|2025-06-12 18:40:00|158.74|157.94|157.9|157.1|158.74|157.94|157.83|157.03|281
1749753900000|2025-06-12 18:45:00|157.89|157.09|157.55|156.75|157.93|157.13|157.41|156.61|279
1749754200000|2025-06-12 18:50:00|157.54|156.74|158.03|157.23|158.22|157.42|157.52|156.72|198
1749754500000|2025-06-12 18:55:00|158.02|157.22|158.15|157.35|158.3|157.5|157.96|157.16|226
1749754800000|2025-06-12 19:00:00|158.16|157.36|158.28|157.48|158.41|157.61|157.74|156.94|247
1749755100000|2025-06-12 19:05:00|158.27|157.47|158.03|157.23|158.28|157.48|157.85|157.05|219
1749755400000|2025-06-12 19:10:00|158.04|157.24|158.19|157.39|158.19|157.39|157.79|156.99|216
1749755700000|2025-06-12 19:15:00|158.18|157.38|157.97|157.17|158.49|157.69|157.97|157.17|295
1749756000000|2025-06-12 19:20:00|157.98|157.18|157.93|157.13|158.2|157.4|157.83|157.03|267
1749756300000|2025-06-12 19:25:00|157.98|157.18|157.97|157.17|158.35|157.55|157.73|156.93|284
1749756600000|2025-06-12 19:30:00|157.96|157.16|157.94|157.14|158.12|157.32|157.75|156.95|243
1749756900000|2025-06-12 19:35:00|157.93|157.13|157.1|156.3|157.93|157.13|157.03|156.23|359
1749757200000|2025-06-12 19:40:00|157.11|156.31|156.99|156.19|157.38|156.58|156.97|156.17|238
1749757500000|2025-06-12 19:45:00|156.98|156.18|155.49|154.69|156.98|156.18|155.4|154.6|458
1749757800000|2025-06-12 19:50:00|155.5|154.7|155.13|154.33|155.57|154.77|154.94|154.14|514
1749758100000|2025-06-12 19:55:00|155.21|154.41|155.28|154.48|155.38|154.58|155.02|154.22|374
1749758400000|2025-06-12 20:00:00|155.26|154.46|155.58|154.78|155.73|154.93|154.87|154.07|430
1749758700000|2025-06-12 20:05:00|155.6|154.8|155.61|154.81|155.81|155.01|155.32|154.52|378
1749759000000|2025-06-12 20:10:00|155.6|154.8|154.81|154.01|155.71|154.91|154.68|153.88|361
1749759300000|2025-06-12 20:15:00|154.82|154.02|155.44|154.64|155.61|154.81|154.72|153.92|375
1749759600000|2025-06-12 20:20:00|155.43|154.63|155.26|154.46|155.45|154.65|155.12|154.32|291
1749759900000|2025-06-12 20:25:00|155.27|154.47|155.6|154.8|155.7|154.9|155.12|154.32|245
1749760200000|2025-06-12 20:30:00|155.59|154.79|155.14|154.34|155.69|154.89|155.14|154.34|282
1749760500000|2025-06-12 20:35:00|155.15|154.35|154.89|154.09|155.34|154.54|154.83|154.03|354
1749760800000|2025-06-12 20:40:00|154.9|154.1|154.03|153.23|155.04|154.24|153.95|153.15|438
1749761100000|2025-06-12 20:45:00|154.04|153.24|153.15|152.35|154.24|153.44|152.93|152.13|766
1749761400000|2025-06-12 20:50:00|153.13|152.33|152.89|152.09|153.55|152.75|152.83|152.03|716
1749761700000|2025-06-12 20:55:00|152.9|152.1|153.69|152.89|153.81|153.01|152.86|152.06|580
1749762000000|2025-06-12 21:00:00|153.68|152.88|153.68|152.88|153.79|152.99|153.34|152.54|692
1749762300000|2025-06-12 21:05:00|153.67|152.87|153.04|152.24|153.76|152.96|152.86|152.06|588
1749762600000|2025-06-12 21:10:00|153.05|152.25|152.7|151.9|153.39|152.59|152.69|151.89|334
1749762900000|2025-06-12 21:15:00|152.68|151.88|153.01|152.21|153.4|152.6|152.68|151.88|313
1749763200000|2025-06-12 21:20:00|153.03|152.23|153.65|152.85|153.66|152.86|153.03|152.23|146
1749763500000|2025-06-12 21:25:00|153.63|152.83|153.94|153.14|153.94|153.14|153.37|152.57|176
1749763800000|2025-06-12 21:30:00|153.95|153.15|153.54|152.74|154.09|153.29|153.54|152.74|126
1749764100000|2025-06-12 21:35:00|153.53|152.73|153.27|152.47|153.68|152.88|153.13|152.33|205
1749764400000|2025-06-12 21:40:00|153.28|152.48|153.55|152.75|153.6|152.8|153.12|152.32|200
1749764700000|2025-06-12 21:45:00|153.52|152.72|153.69|152.89|153.69|152.89|153.4|152.6|165
1749765000000|2025-06-12 21:50:00|153.7|152.9|153.68|152.88|153.82|153.02|153.66|152.86|126
1749765300000|2025-06-12 21:55:00|153.69|152.89|152.81|152.01|153.69|152.89|152.76|151.96|248
1749765600000|2025-06-12 22:00:00|152.8|152|153.24|152.44|153.24|152.44|152.71|151.91|339
1749765900000|2025-06-12 22:05:00|153.23|152.43|153.05|152.25|153.41|152.61|152.99|152.19|370
1749766200000|2025-06-12 22:10:00|153.06|152.26|153.26|152.46|153.33|152.53|152.95|152.15|301
1749766500000|2025-06-12 22:15:00|153.27|152.47|152.75|151.95|153.36|152.56|152.74|151.94|313
1749766800000|2025-06-12 22:20:00|152.74|151.94|152.9|152.1|153.17|152.37|152.7|151.9|347
1749767100000|2025-06-12 22:25:00|152.92|152.12|152.84|152.04|153.15|152.35|152.75|151.95|373
1749767400000|2025-06-12 22:30:00|152.78|151.98|152.74|151.94|152.97|152.17|152.49|151.69|438
1749767700000|2025-06-12 22:35:00|152.75|151.95|152.74|151.94|153.07|152.27|152.66|151.86|318
1749768000000|2025-06-12 22:40:00|152.76|151.96|152.53|151.73|152.99|152.19|152.52|151.72|347
1749768300000|2025-06-12 22:45:00|152.52|151.72|152.77|151.97|152.85|152.05|152.51|151.71|300
1749768600000|2025-06-12 22:50:00|152.71|151.91|152.74|151.94|152.92|152.12|152.63|151.83|303
1749768900000|2025-06-12 22:55:00|152.73|151.93|152.94|152.14|152.98|152.18|152.55|151.75|315
1749769200000|2025-06-12 23:00:00|152.93|152.13|152.96|152.16|153.05|152.25|152.77|151.97|270
1749769500000|2025-06-12 23:05:00|152.95|152.15|152.9|152.1|153.03|152.23|152.87|152.07|160
1749769800000|2025-06-12 23:10:00|152.89|152.09|152.67|151.87|153.27|152.47|152.64|151.84|197
1749770100000|2025-06-12 23:15:00|152.66|151.86|152.96|152.16|152.98|152.18|152.57|151.77|222
1749770400000|2025-06-12 23:20:00|152.97|152.17|153.28|152.48|153.38|152.58|152.94|152.14|214
1749770700000|2025-06-12 23:25:00|153.24|152.44|153.29|152.49|153.35|152.55|153.23|152.43|201
1749771000000|2025-06-12 23:30:00|153.26|152.46|152.94|152.14|153.29|152.49|152.93|152.13|193
1749771300000|2025-06-12 23:35:00|152.93|152.13|153.03|152.23|153.08|152.28|152.84|152.04|221
1749771600000|2025-06-12 23:40:00|153.02|152.22|153.2|152.4|153.29|152.49|152.97|152.17|210
1749771900000|2025-06-12 23:45:00|153.21|152.41|153.28|152.48|153.32|152.52|153.04|152.24|170
1749772200000|2025-06-12 23:50:00|153.26|152.46|153.09|152.29|153.29|152.49|153.02|152.22|223
1749772500000|2025-06-12 23:55:00|153.1|152.3|152.78|151.98|153.37|152.57|152.78|151.98|243
1749686400000|2025-06-12 00:00:00|161.38|160.58|161.23|160.43|161.49|160.69|161.09|160.29|165
1749686700000|2025-06-12 00:05:00|161.22|160.42|161.32|160.52|161.37|160.57|161.04|160.24|414
1749687000000|2025-06-12 00:10:00|161.31|160.51|161.09|160.29|161.43|160.63|160.81|160.01|303
1749687300000|2025-06-12 00:15:00|161.1|160.3|161.27|160.47|161.4|160.6|161.04|160.24|447
1749687600000|2025-06-12 00:20:00|161.28|160.48|161.55|160.75|161.69|160.89|161.2|160.4|301
1749687900000|2025-06-12 00:25:00|161.49|160.69|160.68|159.88|161.53|160.73|160.67|159.87|417
1749688200000|2025-06-12 00:30:00|160.66|159.86|160.54|159.74|160.84|160.04|160.42|159.62|370
1749688500000|2025-06-12 00:35:00|160.55|159.75|160.85|160.05|160.85|160.05|160.07|159.27|428
1749688800000|2025-06-12 00:40:00|160.84|160.04|161.11|160.31|161.14|160.34|160.54|159.74|413
1749689100000|2025-06-12 00:45:00|161.1|160.3|160.91|160.11|161.23|160.43|160.91|160.11|361
1749689400000|2025-06-12 00:50:00|160.86|160.06|161.28|160.48|161.4|160.6|160.86|160.06|352
1749689700000|2025-06-12 00:55:00|161.27|160.47|161.21|160.41|161.38|160.58|161.14|160.34|266
1749690000000|2025-06-12 01:00:00|161.2|160.4|160.71|159.91|161.29|160.49|160.71|159.91|299
1749690300000|2025-06-12 01:05:00|160.7|159.9|161.11|160.31|161.13|160.33|160.7|159.9|317
1749690600000|2025-06-12 01:10:00|161.12|160.32|160.95|160.15|161.33|160.53|160.9|160.1|308
1749690900000|2025-06-12 01:15:00|160.97|160.17|161.28|160.48|161.4|160.6|160.9|160.1|349
1749691200000|2025-06-12 01:20:00|161.26|160.46|160.69|159.89|161.31|160.51|160.64|159.84|343
1749691500000|2025-06-12 01:25:00|160.7|159.9|160.69|159.89|160.97|160.17|160.64|159.84|331
1749691800000|2025-06-12 01:30:00|160.7|159.9|160.09|159.29|160.78|159.98|159.87|159.07|497
1749692100000|2025-06-12 01:35:00|160.1|159.3|160.22|159.42|160.25|159.45|159.68|158.88|468
1749692400000|2025-06-12 01:40:00|160.23|159.43|160.37|159.57|160.46|159.66|160.12|159.32|403
1749692700000|2025-06-12 01:45:00|160.38|159.58|160.02|159.22|160.39|159.59|159.82|159.02|309
1749693000000|2025-06-12 01:50:00|160.03|159.23|160.49|159.69|160.52|159.72|160.03|159.23|244
1749693300000|2025-06-12 01:55:00|160.51|159.71|160.75|159.95|160.78|159.98|160.51|159.71|210
1749693600000|2025-06-12 02:00:00|160.74|159.94|161.19|160.39|161.19|160.39|160.61|159.81|349
1749693900000|2025-06-12 02:05:00|161.17|160.37|161.12|160.32|161.31|160.51|160.98|160.18|276
1749694200000|2025-06-12 02:10:00|161.13|160.33|160.91|160.11|161.14|160.34|160.85|160.05|248
1749694500000|2025-06-12 02:15:00|160.87|160.07|160.55|159.75|160.94|160.14|160.44|159.64|220
1749694800000|2025-06-12 02:20:00|160.54|159.74|160.42|159.62|160.63|159.83|160.18|159.38|269
1749695100000|2025-06-12 02:25:00|160.44|159.64|160.42|159.62|160.45|159.65|160.04|159.24|271
1749695400000|2025-06-12 02:30:00|160.43|159.63|160.15|159.35|160.51|159.71|159.98|159.18|282
1749695700000|2025-06-12 02:35:00|160.16|159.36|160.29|159.49|160.34|159.54|160.14|159.34|279
1749696000000|2025-06-12 02:40:00|160.28|159.48|160.07|159.27|160.31|159.51|160.07|159.27|247
1749696300000|2025-06-12 02:45:00|160.1|159.3|160.13|159.33|160.31|159.51|160.01|159.21|298
1749696600000|2025-06-12 02:50:00|160.11|159.31|160.32|159.52|160.41|159.61|160.11|159.31|231
1749696900000|2025-06-12 02:55:00|160.33|159.53|160.39|159.59|160.78|159.98|160.2|159.4|457
1749697200000|2025-06-12 03:00:00|160.41|159.61|160.4|159.6|160.75|159.95|160.34|159.54|438
1749697500000|2025-06-12 03:05:00|160.41|159.61|160.94|160.14|160.99|160.19|160.39|159.59|346
1749697800000|2025-06-12 03:10:00|160.95|160.15|160.74|159.94|161.01|160.21|160.66|159.86|360
1749698100000|2025-06-12 03:15:00|160.77|159.97|160.58|159.78|160.87|160.07|160.58|159.78|267
1749698400000|2025-06-12 03:20:00|160.6|159.8|159.92|159.12|160.6|159.8|159.7|158.9|564
1749698700000|2025-06-12 03:25:00|159.93|159.13|160.05|159.25|160.05|159.25|159.65|158.85|432
1749699000000|2025-06-12 03:30:00|160.04|159.24|160.48|159.68|160.58|159.78|160.01|159.21|304
1749699300000|2025-06-12 03:35:00|160.49|159.69|160.58|159.78|160.75|159.95|160.49|159.69|311
1749699600000|2025-06-12 03:40:00|160.6|159.8|160.77|159.97|160.77|159.97|160.5|159.7|195
1749699900000|2025-06-12 03:45:00|160.78|159.98|160.59|159.79|160.92|160.12|160.52|159.72|151
1749700200000|2025-06-12 03:50:00|160.55|159.75|160.35|159.55|160.56|159.76|160.21|159.41|280
1749700500000|2025-06-12 03:55:00|160.34|159.54|160.23|159.43|160.44|159.64|160.18|159.38|227
1749700800000|2025-06-12 04:00:00|160.24|159.44|160.44|159.64|160.48|159.68|160.21|159.41|311
1749701100000|2025-06-12 04:05:00|160.43|159.63|160.55|159.75|160.59|159.79|160.23|159.43|298
1749701400000|2025-06-12 04:10:00|160.52|159.72|160.46|159.66|160.63|159.83|160.39|159.59|291
1749701700000|2025-06-12 04:15:00|160.44|159.64|160.5|159.7|160.89|160.09|160.4|159.6|376
1749702000000|2025-06-12 04:20:00|160.48|159.68|160.48|159.68|160.55|159.75|160.2|159.4|467
1749702300000|2025-06-12 04:25:00|160.49|159.69|160.52|159.72|160.75|159.95|160.39|159.59|344
1749702600000|2025-06-12 04:30:00|160.49|159.69|160.19|159.39|160.64|159.84|160.19|159.39|298
1749702900000|2025-06-12 04:35:00|160.2|159.4|159.94|159.14|160.21|159.41|159.85|159.05|373
1749703200000|2025-06-12 04:40:00|159.93|159.13|159.84|159.04|160.02|159.22|159.79|158.99|280
1749703500000|2025-06-12 04:45:00|159.82|159.02|160.34|159.54|160.38|159.58|159.81|159.01|365
1749703800000|2025-06-12 04:50:00|160.35|159.55|160.2|159.4|160.37|159.57|159.95|159.15|325
1749704100000|2025-06-12 04:55:00|160.19|159.39|160.33|159.53|160.45|159.65|160.14|159.34|221
1749704400000|2025-06-12 05:00:00|160.29|159.49|159.82|159.02|160.32|159.52|159.82|159.02|239
1749704700000|2025-06-12 05:05:00|159.81|159.01|159.14|158.34|160.06|159.26|159.14|158.34|362
1749705000000|2025-06-12 05:10:00|159.15|158.35|159.44|158.64|159.45|158.65|159.14|158.34|238
1749705300000|2025-06-12 05:15:00|159.45|158.65|159.92|159.12|160|159.2|159.43|158.63|339
1749705600000|2025-06-12 05:20:00|159.93|159.13|160.29|159.49|160.3|159.5|159.91|159.11|166
1749705900000|2025-06-12 05:25:00|160.27|159.47|160.27|159.47|160.41|159.61|160.26|159.46|105
1749706200000|2025-06-12 05:30:00|160.28|159.48|160.17|159.37|160.37|159.57|160.1|159.3|236
1749706500000|2025-06-12 05:35:00|160.18|159.38|160.2|159.4|160.44|159.64|160.16|159.36|190
1749706800000|2025-06-12 05:40:00|160.18|159.38|159.56|158.76|160.18|159.38|159.51|158.71|265
1749707100000|2025-06-12 05:45:00|159.57|158.77|159.88|159.08|159.9|159.1|159.57|158.77|205
1749707400000|2025-06-12 05:50:00|159.84|159.04|159.88|159.08|159.9|159.1|159.73|158.93|180
1749707700000|2025-06-12 05:55:00|159.89|159.09|159.88|159.08|160.1|159.3|159.87|159.07|147
1749708000000|2025-06-12 06:00:00|159.9|159.1|159.62|158.82|159.9|159.1|159.58|158.78|219
1749708300000|2025-06-12 06:05:00|159.6|158.8|159.78|158.98|159.86|159.06|159.49|158.69|205
1749708600000|2025-06-12 06:10:00|159.77|158.97|159.52|158.72|159.78|158.98|159.45|158.65|182
1749708900000|2025-06-12 06:15:00|159.54|158.74|159.48|158.68|159.67|158.87|159.38|158.58|257
1749709200000|2025-06-12 06:20:00|159.5|158.7|159.63|158.83|159.72|158.92|159.28|158.48|227
1749709500000|2025-06-12 06:25:00|159.65|158.85|159.72|158.92|159.75|158.95|159.39|158.59|216
1749709800000|2025-06-12 06:30:00|159.73|158.93|159.97|159.17|159.98|159.18|159.7|158.9|257
1749710100000|2025-06-12 06:35:00|159.98|159.18|160.09|159.29|160.09|159.29|159.81|159.01|272
1749710400000|2025-06-12 06:40:00|160.1|159.3|160.27|159.47|160.35|159.55|160.08|159.28|222
1749710700000|2025-06-12 06:45:00|160.29|159.49|159.71|158.91|160.29|159.49|159.67|158.87|191
1749711000000|2025-06-12 06:50:00|159.7|158.9|159.8|159|159.83|159.03|159.63|158.83|122
1749711300000|2025-06-12 06:55:00|159.81|159.01|159.72|158.92|159.81|159.01|159.66|158.86|210
1749711600000|2025-06-12 07:00:00|159.73|158.93|159.81|159.01|159.89|159.09|159.7|158.9|269
1749711900000|2025-06-12 07:05:00|159.8|159|159.89|159.09|159.92|159.12|159.65|158.85|160
1749712200000|2025-06-12 07:10:00|159.9|159.1|159.87|159.07|160.03|159.23|159.86|159.06|163
1749712500000|2025-06-12 07:15:00|159.86|159.06|159.88|159.08|159.98|159.18|159.61|158.81|267
1749712800000|2025-06-12 07:20:00|159.89|159.09|159.64|158.84|159.96|159.16|159.64|158.84|310
1749713100000|2025-06-12 07:25:00|159.66|158.86|159.32|158.52|159.71|158.91|159.32|158.52|235
1749713400000|2025-06-12 07:30:00|159.31|158.51|159.5|158.7|159.55|158.75|159.22|158.42|231
1749713700000|2025-06-12 07:35:00|159.46|158.66|158.98|158.18|159.57|158.77|158.98|158.18|218
1749714000000|2025-06-12 07:40:00|158.97|158.17|159.17|158.37|159.2|158.4|158.75|157.95|349
1749714300000|2025-06-12 07:45:00|159.18|158.38|159.45|158.65|159.63|158.83|159.01|158.21|418
1749714600000|2025-06-12 07:50:00|159.44|158.64|158.97|158.17|159.44|158.64|158.96|158.16|256
1749714900000|2025-06-12 07:55:00|158.96|158.16|159.19|158.39|159.39|158.59|158.9|158.1|214
1749715200000|2025-06-12 08:00:00|159.18|158.38|158.8|158|159.32|158.52|158.76|157.96|278
1749715500000|2025-06-12 08:05:00|158.79|157.99|158.91|158.11|158.96|158.16|158.63|157.83|177
1749715800000|2025-06-12 08:10:00|158.92|158.12|159.73|158.93|159.77|158.97|158.91|158.11|160
1749716100000|2025-06-12 08:15:00|159.72|158.92|159.27|158.47|159.73|158.93|158.96|158.16|296
1749716400000|2025-06-12 08:20:00|159.28|158.48|159.53|158.73|159.64|158.84|159.27|158.47|210
1749716700000|2025-06-12 08:25:00|159.55|158.75|159.43|158.63|159.59|158.79|159.33|158.53|136
1749717000000|2025-06-12 08:30:00|159.38|158.58|159.56|158.76|159.68|158.88|159.37|158.57|182
1749717300000|2025-06-12 08:35:00|159.51|158.71|159.56|158.76|159.69|158.89|159.44|158.64|170
1749717600000|2025-06-12 08:40:00|159.55|158.75|159.62|158.82|159.72|158.92|159.46|158.66|105
1749717900000|2025-06-12 08:45:00|159.6|158.8|159.75|158.95|159.79|158.99|159.45|158.65|141
1749718200000|2025-06-12 08:50:00|159.76|158.96|159.86|159.06|159.92|159.12|159.75|158.95|111
1749718500000|2025-06-12 08:55:00|159.87|159.07|159.86|159.06|159.88|159.08|159.86|159.06|6
1749718800000|2025-06-12 09:00:00|159.85|159.05|160|159.2|160.11|159.31|159.78|158.98|94
1749719100000|2025-06-12 09:05:00|159.98|159.18|159.93|159.13|160.06|159.26|159.79|158.99|134
1749719400000|2025-06-12 09:10:00|159.94|159.14|159.76|158.96|160|159.2|159.75|158.95|156
1749719700000|2025-06-12 09:15:00|159.75|158.95|159.7|158.9|159.87|159.07|159.63|158.83|167
1749720000000|2025-06-12 09:20:00|159.72|158.92|159.69|158.89|159.97|159.17|159.65|158.85|149
1749720300000|2025-06-12 09:25:00|159.68|158.88|159.9|159.1|159.99|159.19|159.6|158.8|106
1749720600000|2025-06-12 09:30:00|159.91|159.11|159.98|159.18|160.02|159.22|159.91|159.11|157
1749720900000|2025-06-12 09:35:00|160|159.2|160.24|159.44|160.27|159.47|160|159.2|91
1749721200000|2025-06-12 09:40:00|160.25|159.45|160.22|159.42|160.25|159.45|160.21|159.41|27
1749721500000|2025-06-12 09:45:00|160.21|159.41|160.09|159.29|160.28|159.48|160|159.2|119
1749721800000|2025-06-12 09:50:00|160.08|159.28|159.99|159.19|160.08|159.28|159.88|159.08|112
1749722100000|2025-06-12 09:55:00|160|159.2|160.01|159.21|160.05|159.25|159.87|159.07|116
1749722400000|2025-06-12 10:00:00|160|159.2|159.48|158.68|160.04|159.24|159.48|158.68|255
1749722700000|2025-06-12 10:05:00|159.44|158.64|159.45|158.65|159.51|158.71|159.33|158.53|252
1749723000000|2025-06-12 10:10:00|159.41|158.61|159.34|158.54|159.52|158.72|159.29|158.49|319
1749723300000|2025-06-12 10:15:00|159.35|158.55|159.48|158.68|159.52|158.72|159.13|158.33|398
1749723600000|2025-06-12 10:20:00|159.47|158.67|159.08|158.28|159.61|158.81|159.08|158.28|328
1749723900000|2025-06-12 10:25:00|159.06|158.26|159.24|158.44|159.3|158.5|158.88|158.08|211
1749724200000|2025-06-12 10:30:00|159.25|158.45|159.02|158.22|159.45|158.65|158.96|158.16|274
1749724500000|2025-06-12 10:35:00|159.01|158.21|159.21|158.41|159.27|158.47|158.97|158.17|209
1749724800000|2025-06-12 10:40:00|159.19|158.39|159.26|158.46|159.44|158.64|159.19|158.39|241
1749725100000|2025-06-12 10:45:00|159.25|158.45|159.36|158.56|159.48|158.68|159.18|158.38|263
1749725400000|2025-06-12 10:50:00|159.33|158.53|159.17|158.37|159.33|158.53|159.02|158.22|231
1749725700000|2025-06-12 10:55:00|159.16|158.36|159.52|158.72|159.55|158.75|159.05|158.25|315
1749726000000|2025-06-12 11:00:00|159.5|158.7|159.35|158.55|159.56|158.76|159.2|158.4|301
1749726300000|2025-06-12 11:05:00|159.34|158.54|159.05|158.25|159.34|158.54|159.02|158.22|140
1749726600000|2025-06-12 11:10:00|159.06|158.26|158.99|158.19|159.18|158.38|158.92|158.12|216
1749726900000|2025-06-12 11:15:00|158.96|158.16|158.66|157.86|158.97|158.17|158.64|157.84|135
1749727200000|2025-06-12 11:20:00|158.65|157.85|158.34|157.54|158.68|157.88|158.3|157.5|179
1749727500000|2025-06-12 11:25:00|158.33|157.53|158.16|157.36|158.56|157.76|158.09|157.29|236
1749727800000|2025-06-12 11:30:00|158.17|157.37|157.99|157.19|158.19|157.39|157.92|157.12|325
1749728100000|2025-06-12 11:35:00|158|157.2|157.84|157.04|158.36|157.56|157.79|156.99|183
1749728400000|2025-06-12 11:40:00|157.85|157.05|158.45|157.65|158.52|157.72|157.85|157.05|189
1749728700000|2025-06-12 11:45:00|158.44|157.64|158.4|157.6|158.63|157.83|158.35|157.55|179
1749729000000|2025-06-12 11:50:00|158.41|157.61|158.23|157.43|158.52|157.72|158.13|157.33|166
1749729300000|2025-06-12 11:55:00|158.24|157.44|158.13|157.33|158.27|157.47|158.08|157.28|168
1749729600000|2025-06-12 12:00:00|158.14|157.34|158.45|157.65|158.47|157.67|158.11|157.31|259
1749729900000|2025-06-12 12:05:00|158.43|157.63|157.77|156.97|158.45|157.65|157.73|156.93|220
1749730200000|2025-06-12 12:10:00|157.79|156.99|158.07|157.27|158.09|157.29|157.72|156.92|243
1749730500000|2025-06-12 12:15:00|158.06|157.26|158.32|157.52|158.45|157.65|157.97|157.17|174
1749730800000|2025-06-12 12:20:00|158.35|157.55|158.49|157.69|158.57|157.77|158.2|157.4|163
1749731100000|2025-06-12 12:25:00|158.5|157.7|158.61|157.81|158.61|157.81|158.4|157.6|220
1749731400000|2025-06-12 12:30:00|158.6|157.8|159.35|158.55|159.36|158.56|158.58|157.78|205
1749731700000|2025-06-12 12:35:00|159.34|158.54|159.31|158.51|159.39|158.59|159.16|158.36|183
1749732000000|2025-06-12 12:40:00|159.34|158.54|159.52|158.72|159.52|158.72|159.2|158.4|192
1749732300000|2025-06-12 12:45:00|159.51|158.71|159.21|158.41|159.53|158.73|159.16|158.36|138
1749732600000|2025-06-12 12:50:00|159.2|158.4|158.89|158.09|159.25|158.45|158.86|158.06|170
1749732900000|2025-06-12 12:55:00|158.88|158.08|159.06|158.26|159.12|158.32|158.75|157.95|170
1749733200000|2025-06-12 13:00:00|159.08|158.28|159.39|158.59|159.41|158.61|158.84|158.04|159
1749733500000|2025-06-12 13:05:00|159.4|158.6|159.29|158.49|159.43|158.63|159.2|158.4|160
1749733800000|2025-06-12 13:10:00|159.3|158.5|159.16|158.36|159.33|158.53|159.06|158.26|207
1749734100000|2025-06-12 13:15:00|159.15|158.35|159.36|158.56|159.39|158.59|159.06|158.26|192
1749734400000|2025-06-12 13:20:00|159.37|158.57|158.99|158.19|159.4|158.6|158.92|158.12|176
1749734700000|2025-06-12 13:25:00|158.98|158.18|158.67|157.87|158.98|158.18|158.54|157.74|147
1749735000000|2025-06-12 13:30:00|158.63|157.83|158.75|157.95|158.87|158.07|158.25|157.45|297
1749735300000|2025-06-12 13:35:00|158.76|157.96|159.29|158.49|159.35|158.55|158.7|157.9|306
1749735600000|2025-06-12 13:40:00|159.3|158.5|159.39|158.59|159.39|158.59|159.12|158.32|179
1749735900000|2025-06-12 13:45:00|159.43|158.63|159.14|158.34|159.44|158.64|159.08|158.28|156
1749736200000|2025-06-12 13:50:00|159.13|158.33|159.13|158.33|159.43|158.63|158.94|158.14|207
1749736500000|2025-06-12 13:55:00|159.12|158.32|159.19|158.39|159.19|158.39|158.77|157.97|177
1749736800000|2025-06-12 14:00:00|159.2|158.4|159.65|158.85|159.76|158.96|159.2|158.4|242
1749737100000|2025-06-12 14:05:00|159.66|158.86|159.88|159.08|159.94|159.14|159.61|158.81|132
1749737400000|2025-06-12 14:10:00|159.89|159.09|160.05|159.25|160.07|159.27|159.77|158.97|196
1749737700000|2025-06-12 14:15:00|160.04|159.24|160.39|159.59|160.39|159.59|159.93|159.13|242
1749738000000|2025-06-12 14:20:00|160.37|159.57|160.4|159.6|160.4|159.6|160.17|159.37|191
1749738300000|2025-06-12 14:25:00|160.41|159.61|160.54|159.74|160.68|159.88|160.38|159.58|148
1749738600000|2025-06-12 14:30:00|160.55|159.75|160.79|159.99|160.83|160.03|160.47|159.67|233
1749738900000|2025-06-12 14:35:00|160.77|159.97|160.85|160.05|161.01|160.21|160.75|159.95|323
1749739200000|2025-06-12 14:40:00|160.86|160.06|160.62|159.82|160.94|160.14|160.53|159.73|277
1749739500000|2025-06-12 14:45:00|160.63|159.83|160.89|160.09|160.9|160.1|160.6|159.8|215
1749739800000|2025-06-12 14:50:00|160.9|160.1|160.7|159.9|160.96|160.16|160.67|159.87|217
1749740100000|2025-06-12 14:55:00|160.71|159.91|160.32|159.52|160.72|159.92|160.26|159.46|185
1749740400000|2025-06-12 15:00:00|160.33|159.53|160.52|159.72|160.72|159.92|160.33|159.53|228
1749740700000|2025-06-12 15:05:00|160.5|159.7|160.29|159.49|160.73|159.93|160.24|159.44|266
1749741000000|2025-06-12 15:10:00|160.28|159.48|160.05|159.25|160.42|159.62|160.03|159.23|252
1749741300000|2025-06-12 15:15:00|160.03|159.23|159.87|159.07|160.28|159.48|159.72|158.92|260
1749741600000|2025-06-12 15:20:00|159.85|159.05|159.18|158.38|159.85|159.05|159.14|158.34|300
1749741900000|2025-06-12 15:25:00|159.14|158.34|158.71|157.91|159.16|158.36|158.16|157.36|330
1749742200000|2025-06-12 15:30:00|158.72|157.92|158.83|158.03|159.08|158.28|158.54|157.74|386
1749742500000|2025-06-12 15:35:00|158.84|158.04|158.87|158.07|159.1|158.3|158.72|157.92|298
1749742800000|2025-06-12 15:40:00|158.85|158.05|158.92|158.12|159.15|158.35|158.79|157.99|300
1749743100000|2025-06-12 15:45:00|158.91|158.11|157.91|157.11|158.94|158.14|157.9|157.1|387
1749743400000|2025-06-12 15:50:00|157.83|157.03|157.15|156.35|157.92|157.12|156.93|156.13|454
1749743700000|2025-06-12 15:55:00|157.16|156.36|157.43|156.63|157.53|156.73|157.11|156.31|295
1749744000000|2025-06-12 16:00:00|157.41|156.61|157.6|156.8|157.76|156.96|157.17|156.37|532
1749744300000|2025-06-12 16:05:00|157.59|156.79|158.19|157.39|158.39|157.59|157.59|156.79|510
1749744600000|2025-06-12 16:10:00|158.2|157.4|158.14|157.34|158.39|157.59|158.1|157.3|340
1749744900000|2025-06-12 16:15:00|158.15|157.35|158.47|157.67|158.52|157.72|158.12|157.32|228
1749745200000|2025-06-12 16:20:00|158.49|157.69|158.62|157.82|158.73|157.93|158.39|157.59|209
1749745500000|2025-06-12 16:25:00|158.61|157.81|158.81|158.01|158.97|158.17|158.55|157.75|345
1749745800000|2025-06-12 16:30:00|158.82|158.02|158.52|157.72|158.83|158.03|158.39|157.59|399
1749746100000|2025-06-12 16:35:00|158.53|157.73|158.65|157.85|158.87|158.07|158.43|157.63|259
1749746400000|2025-06-12 16:40:00|158.63|157.83|158.73|157.93|158.81|158.01|158.54|157.74|215
1749746700000|2025-06-12 16:45:00|158.75|157.95|158.48|157.68|158.8|158|158.43|157.63|182
1749747000000|2025-06-12 16:50:00|158.49|157.69|158.64|157.84|158.7|157.9|158.23|157.43|207
1749747300000|2025-06-12 16:55:00|158.65|157.85|158.73|157.93|158.9|158.1|158.63|157.83|117
1749747600000|2025-06-12 17:00:00|158.74|157.94|158.96|158.16|158.96|158.16|158.51|157.71|176
1749747900000|2025-06-12 17:05:00|158.94|158.14|159|158.2|159.23|158.43|158.93|158.13|196
1749748200000|2025-06-12 17:10:00|159.01|158.21|159.1|158.3|159.28|158.48|159.01|158.21|178
1749748500000|2025-06-12 17:15:00|159.11|158.31|159.72|158.92|159.75|158.95|159.11|158.31|195
1749748800000|2025-06-12 17:20:00|159.74|158.94|159.87|159.07|160|159.2|159.74|158.94|149
1749749100000|2025-06-12 17:25:00|159.91|159.11|159.97|159.17|160.2|159.4|159.91|159.11|163
1749749400000|2025-06-12 17:30:00|159.98|159.18|160.3|159.5|160.34|159.54|159.98|159.18|181
1749749700000|2025-06-12 17:35:00|160.29|159.49|160.41|159.61|160.49|159.69|160.19|159.39|131
1749750000000|2025-06-12 17:40:00|160.42|159.62|160.66|159.86|160.71|159.91|160.39|159.59|127
1749750300000|2025-06-12 17:45:00|160.67|159.87|160.86|160.06|160.87|160.07|160.67|159.87|192
1749750600000|2025-06-12 17:50:00|160.85|160.05|160.67|159.87|160.88|160.08|160.6|159.8|236
1749750900000|2025-06-12 17:55:00|160.65|159.85|160.49|159.69|160.65|159.85|160.28|159.48|220
1749751200000|2025-06-12 18:00:00|160.48|159.68|160.15|159.35|160.53|159.73|160.12|159.32|250
1749751500000|2025-06-12 18:05:00|160.14|159.34|159.52|158.72|160.14|159.34|159.44|158.64|259
1749751800000|2025-06-12 18:10:00|159.53|158.73|159.46|158.66|159.82|159.02|159.46|158.66|243
1749752100000|2025-06-12 18:15:00|159.47|158.67|159.01|158.21|159.67|158.87|158.91|158.11|324
1749752400000|2025-06-12 18:20:00|159|158.2|158.45|157.65|159.09|158.29|158.37|157.57|370
1749752700000|2025-06-12 18:25:00|158.46|157.66|158.53|157.73|158.53|157.73|158.18|157.38|355
1749753000000|2025-06-12 18:30:00|158.52|157.72|158.83|158.03|158.88|158.08|158.25|157.45|311
1749753300000|2025-06-12 18:35:00|158.82|158.02|158.75|157.95|159.04|158.24|158.66|157.86|236
1749753600000|2025-06-12 18:40:00|158.74|157.94|157.9|157.1|158.74|157.94|157.83|157.03|281
1749753900000|2025-06-12 18:45:00|157.89|157.09|157.55|156.75|157.93|157.13|157.41|156.61|279
1749754200000|2025-06-12 18:50:00|157.54|156.74|158.03|157.23|158.22|157.42|157.52|156.72|198
1749754500000|2025-06-12 18:55:00|158.02|157.22|158.15|157.35|158.3|157.5|157.96|157.16|226
1749754800000|2025-06-12 19:00:00|158.16|157.36|158.28|157.48|158.41|157.61|157.74|156.94|247
1749755100000|2025-06-12 19:05:00|158.27|157.47|158.03|157.23|158.28|157.48|157.85|157.05|219
1749755400000|2025-06-12 19:10:00|158.04|157.24|158.19|157.39|158.19|157.39|157.79|156.99|216
1749755700000|2025-06-12 19:15:00|158.18|157.38|157.97|157.17|158.49|157.69|157.97|157.17|295
1749756000000|2025-06-12 19:20:00|157.98|157.18|157.93|157.13|158.2|157.4|157.83|157.03|267
1749756300000|2025-06-12 19:25:00|157.98|157.18|157.97|157.17|158.35|157.55|157.73|156.93|284
1749756600000|2025-06-12 19:30:00|157.96|157.16|157.94|157.14|158.12|157.32|157.75|156.95|243
1749756900000|2025-06-12 19:35:00|157.93|157.13|157.1|156.3|157.93|157.13|157.03|156.23|359
1749757200000|2025-06-12 19:40:00|157.11|156.31|156.99|156.19|157.38|156.58|156.97|156.17|238
1749757500000|2025-06-12 19:45:00|156.98|156.18|155.49|154.69|156.98|156.18|155.4|154.6|458
1749757800000|2025-06-12 19:50:00|155.5|154.7|155.13|154.33|155.57|154.77|154.94|154.14|514
1749758100000|2025-06-12 19:55:00|155.21|154.41|155.28|154.48|155.38|154.58|155.02|154.22|374
1749758400000|2025-06-12 20:00:00|155.26|154.46|155.58|154.78|155.73|154.93|154.87|154.07|430
1749758700000|2025-06-12 20:05:00|155.6|154.8|155.61|154.81|155.81|155.01|155.32|154.52|378
1749759000000|2025-06-12 20:10:00|155.6|154.8|154.81|154.01|155.71|154.91|154.68|153.88|361
1749759300000|2025-06-12 20:15:00|154.82|154.02|155.44|154.64|155.61|154.81|154.72|153.92|375
1749759600000|2025-06-12 20:20:00|155.43|154.63|155.26|154.46|155.45|154.65|155.12|154.32|291
1749759900000|2025-06-12 20:25:00|155.27|154.47|155.6|154.8|155.7|154.9|155.12|154.32|245
1749760200000|2025-06-12 20:30:00|155.59|154.79|155.14|154.34|155.69|154.89|155.14|154.34|282
1749760500000|2025-06-12 20:35:00|155.15|154.35|154.89|154.09|155.34|154.54|154.83|154.03|354
1749760800000|2025-06-12 20:40:00|154.9|154.1|154.03|153.23|155.04|154.24|153.95|153.15|438
1749761100000|2025-06-12 20:45:00|154.04|153.24|153.15|152.35|154.24|153.44|152.93|152.13|766
1749761400000|2025-06-12 20:50:00|153.13|152.33|152.89|152.09|153.55|152.75|152.83|152.03|716
1749761700000|2025-06-12 20:55:00|152.9|152.1|153.69|152.89|153.81|153.01|152.86|152.06|580
1749762000000|2025-06-12 21:00:00|153.68|152.88|153.68|152.88|153.79|152.99|153.34|152.54|692
1749762300000|2025-06-12 21:05:00|153.67|152.87|153.04|152.24|153.76|152.96|152.86|152.06|588
1749762600000|2025-06-12 21:10:00|153.05|152.25|152.7|151.9|153.39|152.59|152.69|151.89|334
1749762900000|2025-06-12 21:15:00|152.68|151.88|153.01|152.21|153.4|152.6|152.68|151.88|313
1749763200000|2025-06-12 21:20:00|153.03|152.23|153.65|152.85|153.66|152.86|153.03|152.23|146
1749763500000|2025-06-12 21:25:00|153.63|152.83|153.94|153.14|153.94|153.14|153.37|152.57|176
1749763800000|2025-06-12 21:30:00|153.95|153.15|153.54|152.74|154.09|153.29|153.54|152.74|126
1749764100000|2025-06-12 21:35:00|153.53|152.73|153.27|152.47|153.68|152.88|153.13|152.33|205
1749764400000|2025-06-12 21:40:00|153.28|152.48|153.55|152.75|153.6|152.8|153.12|152.32|200
1749764700000|2025-06-12 21:45:00|153.52|152.72|153.69|152.89|153.69|152.89|153.4|152.6|165
1749765000000|2025-06-12 21:50:00|153.7|152.9|153.68|152.88|153.82|153.02|153.66|152.86|126
1749765300000|2025-06-12 21:55:00|153.69|152.89|152.81|152.01|153.69|152.89|152.76|151.96|248
1749765600000|2025-06-12 22:00:00|152.8|152|153.24|152.44|153.24|152.44|152.71|151.91|339
1749765900000|2025-06-12 22:05:00|153.23|152.43|153.05|152.25|153.41|152.61|152.99|152.19|370
1749766200000|2025-06-12 22:10:00|153.06|152.26|153.26|152.46|153.33|152.53|152.95|152.15|301
1749766500000|2025-06-12 22:15:00|153.27|152.47|152.75|151.95|153.36|152.56|152.74|151.94|313
1749766800000|2025-06-12 22:20:00|152.74|151.94|152.9|152.1|153.17|152.37|152.7|151.9|347
1749767100000|2025-06-12 22:25:00|152.92|152.12|152.84|152.04|153.15|152.35|152.75|151.95|373
1749767400000|2025-06-12 22:30:00|152.78|151.98|152.74|151.94|152.97|152.17|152.49|151.69|438
1749767700000|2025-06-12 22:35:00|152.75|151.95|152.74|151.94|153.07|152.27|152.66|151.86|318
1749768000000|2025-06-12 22:40:00|152.76|151.96|152.53|151.73|152.99|152.19|152.52|151.72|347
1749768300000|2025-06-12 22:45:00|152.52|151.72|152.77|151.97|152.85|152.05|152.51|151.71|300
1749768600000|2025-06-12 22:50:00|152.71|151.91|152.74|151.94|152.92|152.12|152.63|151.83|303
1749768900000|2025-06-12 22:55:00|152.73|151.93|152.94|152.14|152.98|152.18|152.55|151.75|315
1749769200000|2025-06-12 23:00:00|152.93|152.13|152.96|152.16|153.05|152.25|152.77|151.97|270
1749769500000|2025-06-12 23:05:00|152.95|152.15|152.9|152.1|153.03|152.23|152.87|152.07|160
1749769800000|2025-06-12 23:10:00|152.89|152.09|152.67|151.87|153.27|152.47|152.64|151.84|197
1749770100000|2025-06-12 23:15:00|152.66|151.86|152.96|152.16|152.98|152.18|152.57|151.77|222
1749770400000|2025-06-12 23:20:00|152.97|152.17|153.28|152.48|153.38|152.58|152.94|152.14|214
1749770700000|2025-06-12 23:25:00|153.24|152.44|153.29|152.49|153.35|152.55|153.23|152.43|201
1749771000000|2025-06-12 23:30:00|153.26|152.46|152.94|152.14|153.29|152.49|152.93|152.13|193
1749771300000|2025-06-12 23:35:00|152.93|152.13|153.03|152.23|153.08|152.28|152.84|152.04|221
1749771600000|2025-06-12 23:40:00|153.02|152.22|153.2|152.4|153.29|152.49|152.97|152.17|210
1749771900000|2025-06-12 23:45:00|153.21|152.41|153.28|152.48|153.32|152.52|153.04|152.24|170
1749772200000|2025-06-12 23:50:00|153.26|152.46|153.09|152.29|153.29|152.49|153.02|152.22|223
1749772500000|2025-06-12 23:55:00|153.1|152.3|152.78|151.98|153.37|152.57|152.78|151.98|243
1749772800000|2025-06-13 00:00:00|152.77|151.97|150.66|149.86|153.05|152.25|150.33|149.53|540
1749773100000|2025-06-13 00:05:00|150.57|149.77|149.82|149.02|150.9|150.1|149.27|148.47|584
1749773400000|2025-06-13 00:10:00|149.8|149|148.43|147.63|149.8|149|147.71|146.91|547
1749773700000|2025-06-13 00:15:00|148.42|147.62|148.45|147.65|149.01|148.21|147.87|147.07|499
1749774000000|2025-06-13 00:20:00|148.48|147.68|146.85|146.05|148.76|147.96|146.75|145.95|451
1749774300000|2025-06-13 00:25:00|146.83|146.03|146.26|145.46|146.93|146.13|145.97|145.17|621
1749774600000|2025-06-13 00:30:00|146.28|145.48|144.2|143.4|146.88|146.08|143.96|143.16|670
1749774900000|2025-06-13 00:35:00|144.18|143.38|144.66|143.86|144.98|144.18|142.93|142.13|616
1749775200000|2025-06-13 00:40:00|144.65|143.85|145.48|144.68|145.92|145.12|144.23|143.43|558
1749775500000|2025-06-13 00:45:00|145.49|144.69|145.05|144.25|145.89|145.09|145|144.2|511
1749775800000|2025-06-13 00:50:00|145.06|144.26|144.85|144.05|145.07|144.27|144.18|143.38|472
1749776100000|2025-06-13 00:55:00|144.93|144.13|146.03|145.23|146.18|145.38|144.8|144|361
1749776400000|2025-06-13 01:00:00|146.02|145.22|144.94|144.14|146.05|145.25|144.47|143.67|456
1749776700000|2025-06-13 01:05:00|144.93|144.13|144.5|143.7|145.2|144.4|144.31|143.51|548
1749777000000|2025-06-13 01:10:00|144.49|143.69|143.52|142.72|144.49|143.69|142.99|142.19|663
1749777300000|2025-06-13 01:15:00|143.49|142.69|144.59|143.79|144.83|144.03|143.26|142.46|577
1749777600000|2025-06-13 01:20:00|144.58|143.78|144.26|143.46|144.93|144.13|143.84|143.04|541
1749777900000|2025-06-13 01:25:00|144.2|143.4|144.16|143.36|144.82|144.02|143.98|143.18|476
1749778200000|2025-06-13 01:30:00|144.18|143.38|143.28|142.48|144.19|143.39|143.26|142.46|546
1749778500000|2025-06-13 01:35:00|143.26|142.46|143|142.2|143.89|143.09|142.98|142.18|635
1749778800000|2025-06-13 01:40:00|142.99|142.19|143.87|143.07|143.87|143.07|141.41|140.61|659
1749779100000|2025-06-13 01:45:00|143.86|143.06|143.45|142.65|144.47|143.67|143.42|142.62|555
1749779400000|2025-06-13 01:50:00|143.47|142.67|143.8|143|143.88|143.08|143.22|142.42|529
1749779700000|2025-06-13 01:55:00|143.81|143.01|143.8|143|144.16|143.36|143.72|142.92|465
1749780000000|2025-06-13 02:00:00|143.79|142.99|143.33|142.53|143.79|142.99|143.29|142.49|529
1749780300000|2025-06-13 02:05:00|143.32|142.52|143.17|142.37|143.76|142.96|143.03|142.23|595
1749780600000|2025-06-13 02:10:00|143.16|142.36|143.07|142.27|143.78|142.98|143.07|142.27|633
1749780900000|2025-06-13 02:15:00|143.03|142.23|143.26|142.46|143.54|142.74|142.66|141.86|551
1749781200000|2025-06-13 02:20:00|143.25|142.45|142.17|141.37|143.27|142.47|142.14|141.34|653
1749781500000|2025-06-13 02:25:00|142.18|141.38|142.81|142.01|143.01|142.21|142.11|141.31|603
1749781800000|2025-06-13 02:30:00|142.82|142.02|143.3|142.5|143.37|142.57|142.73|141.93|621
1749782100000|2025-06-13 02:35:00|143.28|142.48|142.16|141.36|143.36|142.56|142.09|141.29|573
1749782400000|2025-06-13 02:40:00|142.17|141.37|141.86|141.06|142.2|141.4|141.43|140.63|637
1749782700000|2025-06-13 02:45:00|141.85|141.05|142.99|142.19|143.01|142.21|141.67|140.87|637
1749783000000|2025-06-13 02:50:00|143|142.2|142.51|141.71|143.04|142.24|142.49|141.69|580
1749783300000|2025-06-13 02:55:00|142.5|141.7|143.13|142.33|143.19|142.39|142.45|141.65|492
1749783600000|2025-06-13 03:00:00|143.12|142.32|143.25|142.45|143.58|142.78|143.1|142.3|491
1749783900000|2025-06-13 03:05:00|143.26|142.46|143.9|143.1|143.94|143.14|143.24|142.44|461
1749784200000|2025-06-13 03:10:00|143.89|143.09|143.72|142.92|144.01|143.21|143.68|142.88|418
1749784500000|2025-06-13 03:15:00|143.71|142.91|144.42|143.62|144.42|143.62|143.64|142.84|363
1749784800000|2025-06-13 03:20:00|144.45|143.65|144.45|143.65|144.79|143.99|144.33|143.53|477
1749785100000|2025-06-13 03:25:00|144.46|143.66|144.45|143.65|144.7|143.9|144.35|143.55|541
1749785400000|2025-06-13 03:30:00|144.42|143.62|144.96|144.16|144.97|144.17|144.24|143.44|529
1749785700000|2025-06-13 03:35:00|144.95|144.15|144.59|143.79|144.96|144.16|144.54|143.74|582
1749786000000|2025-06-13 03:40:00|144.56|143.76|144.41|143.61|144.7|143.9|144.38|143.58|509
1749786300000|2025-06-13 03:45:00|144.42|143.62|144.32|143.52|144.55|143.75|144.14|143.34|551
1749786600000|2025-06-13 03:50:00|144.29|143.49|145.47|144.67|145.56|144.76|144.28|143.48|563
1749786900000|2025-06-13 03:55:00|145.46|144.66|145.23|144.43|145.78|144.98|145.23|144.43|600
1749787200000|2025-06-13 04:00:00|145.24|144.44|144.47|143.67|145.25|144.45|144.46|143.66|539
1749787500000|2025-06-13 04:05:00|144.46|143.66|144.24|143.44|144.52|143.72|144.19|143.39|547
1749787800000|2025-06-13 04:10:00|144.21|143.41|144.09|143.29|144.4|143.6|144.09|143.29|352
1749788100000|2025-06-13 04:15:00|144.1|143.3|144.43|143.63|144.57|143.77|143.99|143.19|373
1749788400000|2025-06-13 04:20:00|144.44|143.64|144.15|143.35|144.44|143.64|144.05|143.25|286
1749788700000|2025-06-13 04:25:00|144.16|143.36|144.54|143.74|144.66|143.86|144.08|143.28|264
1749789000000|2025-06-13 04:30:00|144.53|143.73|144.78|143.98|144.78|143.98|144.49|143.69|273
1749789300000|2025-06-13 04:35:00|144.74|143.94|144.75|143.95|144.84|144.04|144.67|143.87|267
1749789600000|2025-06-13 04:40:00|144.73|143.93|145.04|144.24|145.04|144.24|144.69|143.89|245
1749789900000|2025-06-13 04:45:00|145.05|144.25|144.62|143.82|145.09|144.29|144.56|143.76|261
1749790200000|2025-06-13 04:50:00|144.63|143.83|144.88|144.08|144.91|144.11|144.59|143.79|270
1749790500000|2025-06-13 04:55:00|144.89|144.09|144.73|143.93|144.99|144.19|144.65|143.85|265
1749790800000|2025-06-13 05:00:00|144.74|143.94|144.47|143.67|144.74|143.94|144.21|143.41|255
1749791100000|2025-06-13 05:05:00|144.45|143.65|144.37|143.57|144.56|143.76|144.19|143.39|342
1749791400000|2025-06-13 05:10:00|144.36|143.56|144.37|143.57|144.49|143.69|144.16|143.36|324
1749791700000|2025-06-13 05:15:00|144.34|143.54|144.44|143.64|144.62|143.82|144.19|143.39|308
1749792000000|2025-06-13 05:20:00|144.43|143.63|144.54|143.74|144.69|143.89|144.13|143.33|311
1749792300000|2025-06-13 05:25:00|144.55|143.75|144.38|143.58|144.6|143.8|144.35|143.55|281
1749792600000|2025-06-13 05:30:00|144.36|143.56|144.41|143.61|144.48|143.68|144.24|143.44|336
1749792900000|2025-06-13 05:35:00|144.4|143.6|144.12|143.32|144.48|143.68|144.06|143.26|246
1749793200000|2025-06-13 05:40:00|144.11|143.31|144.22|143.42|144.34|143.54|144|143.2|210
1749793500000|2025-06-13 05:45:00|144.23|143.43|144.49|143.69|144.57|143.77|144.16|143.36|245
1749793800000|2025-06-13 05:50:00|144.48|143.68|144.57|143.77|144.74|143.94|144.15|143.35|146
1749794100000|2025-06-13 05:55:00|144.56|143.76|144.2|143.4|144.6|143.8|144.18|143.38|121
1749794400000|2025-06-13 06:00:00|144.18|143.38|144.46|143.66|144.64|143.84|144.15|143.35|200
1749794700000|2025-06-13 06:05:00|144.47|143.67|143.96|143.16|144.54|143.74|143.91|143.11|253
1749795000000|2025-06-13 06:10:00|143.98|143.18|143.69|142.89|144.12|143.32|143.69|142.89|260
1749795300000|2025-06-13 06:15:00|143.71|142.91|143.25|142.45|143.73|142.93|143.18|142.38|409
1749795600000|2025-06-13 06:20:00|143.26|142.46|143.31|142.51|143.54|142.74|143.1|142.3|378
1749795900000|2025-06-13 06:25:00|143.3|142.5|143.26|142.46|143.58|142.78|143.26|142.46|296
1749796200000|2025-06-13 06:30:00|143.25|142.45|143.71|142.91|143.72|142.92|143.25|142.45|310
1749796500000|2025-06-13 06:35:00|143.7|142.9|143.53|142.73|143.8|143|143.31|142.51|295
1749796800000|2025-06-13 06:40:00|143.54|142.74|143.9|143.1|143.92|143.12|143.5|142.7|297
1749797100000|2025-06-13 06:45:00|143.88|143.08|144.55|143.75|144.59|143.79|143.51|142.71|339
1749797400000|2025-06-13 06:50:00|144.57|143.77|144.84|144.04|144.93|144.13|144.46|143.66|351
1749797700000|2025-06-13 06:55:00|144.86|144.06|145.27|144.47|145.27|144.47|144.58|143.78|309
1749798000000|2025-06-13 07:00:00|145.26|144.46|144.8|144|145.27|144.47|144.77|143.97|362
1749798300000|2025-06-13 07:05:00|144.77|143.97|144.91|144.11|145.18|144.38|144.63|143.83|339
1749798600000|2025-06-13 07:10:00|144.9|144.1|144.91|144.11|145.05|144.25|144.69|143.89|239
1749798900000|2025-06-13 07:15:00|144.88|144.08|144.8|144|144.94|144.14|144.69|143.89|195
1749799200000|2025-06-13 07:20:00|144.82|144.02|145.17|144.37|145.17|144.37|144.64|143.84|271
1749799500000|2025-06-13 07:25:00|145.18|144.38|145.4|144.6|145.46|144.66|145.12|144.32|355
1749799800000|2025-06-13 07:30:00|145.38|144.58|145.48|144.68|145.79|144.99|145.37|144.57|361
1749800100000|2025-06-13 07:35:00|145.51|144.71|145.32|144.52|145.61|144.81|145.08|144.28|216
1749800400000|2025-06-13 07:40:00|145.33|144.53|145.51|144.71|145.56|144.76|145.18|144.38|174
1749800700000|2025-06-13 07:45:00|145.44|144.64|145.22|144.42|145.59|144.79|145.2|144.4|300
1749801000000|2025-06-13 07:50:00|145.2|144.4|145.54|144.74|145.63|144.83|145.2|144.4|276
1749801300000|2025-06-13 07:55:00|145.55|144.75|145.39|144.59|145.61|144.81|145.39|144.59|249
1749801600000|2025-06-13 08:00:00|145.4|144.6|145.44|144.64|145.54|144.74|145.32|144.52|216
1749801900000|2025-06-13 08:05:00|145.46|144.66|145.95|145.15|145.96|145.16|145.32|144.52|266
1749802200000|2025-06-13 08:10:00|145.94|145.14|146.75|145.95|146.89|146.09|145.94|145.14|310
1749802500000|2025-06-13 08:15:00|146.74|145.94|146.49|145.69|146.75|145.95|146.42|145.62|216
1749802800000|2025-06-13 08:20:00|146.48|145.68|146.19|145.39|146.48|145.68|145.99|145.19|131
1749803100000|2025-06-13 08:25:00|146.2|145.4|146.54|145.74|146.61|145.81|146.05|145.25|157
1749803400000|2025-06-13 08:30:00|146.53|145.73|146.75|145.95|146.91|146.11|146.37|145.57|174
1749803700000|2025-06-13 08:35:00|146.76|145.96|146.37|145.57|146.84|146.04|146.34|145.54|175
1749804000000|2025-06-13 08:40:00|146.38|145.58|145.39|144.59|146.4|145.6|145.36|144.56|137
1749804300000|2025-06-13 08:45:00|145.38|144.58|145.28|144.48|145.38|144.58|144.77|143.97|383
1749804600000|2025-06-13 08:50:00|145.27|144.47|145.15|144.35|145.37|144.57|145.09|144.29|155
1749804900000|2025-06-13 08:55:00|145.16|144.36|145.26|144.46|145.37|144.57|145.02|144.22|107
1749805200000|2025-06-13 09:00:00|145.24|144.44|145.19|144.39|145.32|144.52|145.04|144.24|180
1749805500000|2025-06-13 09:05:00|145.18|144.38|145.22|144.42|145.4|144.6|145|144.2|234
1749805800000|2025-06-13 09:10:00|145.23|144.43|145.15|144.35|145.31|144.51|144.86|144.06|301
1749806100000|2025-06-13 09:15:00|145.14|144.34|144.9|144.1|145.31|144.51|144.88|144.08|332
1749806400000|2025-06-13 09:20:00|144.91|144.11|144.99|144.19|145.17|144.37|144.87|144.07|250
1749806700000|2025-06-13 09:25:00|144.98|144.18|145.38|144.58|145.43|144.63|144.87|144.07|178
1749807000000|2025-06-13 09:30:00|145.37|144.57|144.99|144.19|145.4|144.6|144.96|144.16|164
1749807300000|2025-06-13 09:35:00|144.98|144.18|145.24|144.44|145.24|144.44|144.89|144.09|149
1749807600000|2025-06-13 09:40:00|145.25|144.45|145|144.2|145.46|144.66|144.91|144.11|135
1749807900000|2025-06-13 09:45:00|145.01|144.21|144.98|144.18|145.16|144.36|144.78|143.98|152
1749808200000|2025-06-13 09:50:00|144.96|144.16|144.92|144.12|144.99|144.19|144.79|143.99|185
1749808500000|2025-06-13 09:55:00|144.93|144.13|145.19|144.39|145.47|144.67|144.93|144.13|242
1749808800000|2025-06-13 10:00:00|145.2|144.4|144.28|143.48|145.3|144.5|144.25|143.45|202
1749809100000|2025-06-13 10:05:00|144.27|143.47|144.79|143.99|144.79|143.99|144.12|143.32|192
1749809400000|2025-06-13 10:10:00|144.8|144|144.64|143.84|144.87|144.07|144.43|143.63|166
1749809700000|2025-06-13 10:15:00|144.65|143.85|144.57|143.77|144.71|143.91|144.33|143.53|157
1749810000000|2025-06-13 10:20:00|144.58|143.78|144.5|143.7|144.6|143.8|144.28|143.48|165
1749810300000|2025-06-13 10:25:00|144.52|143.72|144.54|143.74|144.61|143.81|144.37|143.57|139
1749810600000|2025-06-13 10:30:00|144.53|143.73|144.74|143.94|144.8|144|144.23|143.43|202
1749810900000|2025-06-13 10:35:00|144.76|143.96|144.91|144.11|144.92|144.12|144.7|143.9|241
1749811200000|2025-06-13 10:40:00|144.92|144.12|144.91|144.11|145.06|144.26|144.9|144.1|112
1749811500000|2025-06-13 10:45:00|144.92|144.12|144.47|143.67|145.01|144.21|144.47|143.67|226
1749811800000|2025-06-13 10:50:00|144.46|143.66|144.78|143.98|144.78|143.98|144.35|143.55|217
1749812100000|2025-06-13 10:55:00|144.79|143.99|145.39|144.59|145.44|144.64|144.79|143.99|246
1749812400000|2025-06-13 11:00:00|145.4|144.6|145.61|144.81|145.61|144.81|145.18|144.38|227
1749812700000|2025-06-13 11:05:00|145.62|144.82|146.01|145.21|146.06|145.26|145.54|144.74|254
1749813000000|2025-06-13 11:10:00|146.02|145.22|145.41|144.61|146.13|145.33|145.34|144.54|235
1749813300000|2025-06-13 11:15:00|145.42|144.62|145.29|144.49|145.49|144.69|145.07|144.27|266
1749813600000|2025-06-13 11:20:00|145.3|144.5|144.86|144.06|145.4|144.6|144.79|143.99|237
1749813900000|2025-06-13 11:25:00|144.85|144.05|144.94|144.14|144.96|144.16|144.65|143.85|227
1749814200000|2025-06-13 11:30:00|144.93|144.13|144.95|144.15|145.35|144.55|144.89|144.09|236
1749814500000|2025-06-13 11:35:00|144.94|144.14|145.2|144.4|145.26|144.46|144.91|144.11|255
1749814800000|2025-06-13 11:40:00|145.22|144.42|145.51|144.71|145.51|144.71|145.22|144.42|244
1749815100000|2025-06-13 11:45:00|145.52|144.72|145.42|144.62|145.64|144.84|145.42|144.62|196
1749815400000|2025-06-13 11:50:00|145.41|144.61|145.8|145|145.8|145|145.39|144.59|201
1749815700000|2025-06-13 11:55:00|145.81|145.01|145.84|145.04|145.93|145.13|145.64|144.84|217
1749816000000|2025-06-13 12:00:00|145.85|145.05|146.03|145.23|146.03|145.23|145.61|144.81|223
1749816300000|2025-06-13 12:05:00|146.02|145.22|146.34|145.54|146.34|145.54|145.84|145.04|282
1749816600000|2025-06-13 12:10:00|146.35|145.55|146.28|145.48|146.36|145.56|146.2|145.4|217
1749816900000|2025-06-13 12:15:00|146.29|145.49|145.8|145|146.44|145.64|145.79|144.99|314
1749817200000|2025-06-13 12:20:00|145.81|145.01|146.12|145.32|146.21|145.41|145.75|144.95|312
1749817500000|2025-06-13 12:25:00|146.11|145.31|146.05|145.25|146.14|145.34|145.91|145.11|344
1749817800000|2025-06-13 12:30:00|146.04|145.24|146.26|145.46|146.59|145.79|146.02|145.22|359
1749818100000|2025-06-13 12:35:00|146.27|145.47|145.88|145.08|146.47|145.67|145.87|145.07|371
1749818400000|2025-06-13 12:40:00|145.89|145.09|145.65|144.85|146.11|145.31|145.62|144.82|228
1749818700000|2025-06-13 12:45:00|145.64|144.84|145.88|145.08|145.91|145.11|145.63|144.83|313
1749819000000|2025-06-13 12:50:00|145.87|145.07|145.59|144.79|145.97|145.17|145.51|144.71|359
1749819300000|2025-06-13 12:55:00|145.6|144.8|145.56|144.76|145.64|144.84|145.37|144.57|356
1749819600000|2025-06-13 13:00:00|145.57|144.77|145.64|144.84|145.64|144.84|145.31|144.51|223
1749819900000|2025-06-13 13:05:00|145.63|144.83|145.38|144.58|145.63|144.83|145.25|144.45|253
1749820200000|2025-06-13 13:10:00|145.39|144.59|145.56|144.76|145.59|144.79|145.25|144.45|210
1749820500000|2025-06-13 13:15:00|145.53|144.73|145.18|144.38|145.73|144.93|145.04|144.24|401
1749820800000|2025-06-13 13:20:00|145.17|144.37|145.19|144.39|145.29|144.49|145.12|144.32|352
1749821100000|2025-06-13 13:25:00|145.18|144.38|145.3|144.5|145.6|144.8|145.16|144.36|410
1749821400000|2025-06-13 13:30:00|145.31|144.51|145.63|144.83|146.11|145.31|145.18|144.38|600
1749821700000|2025-06-13 13:35:00|145.62|144.82|146.85|146.05|146.86|146.06|145.52|144.72|481
1749822000000|2025-06-13 13:40:00|146.86|146.06|146.6|145.8|146.86|146.06|146.48|145.68|429
1749822300000|2025-06-13 13:45:00|146.61|145.81|146.31|145.51|146.64|145.84|146.05|145.25|504
1749822600000|2025-06-13 13:50:00|146.3|145.5|145.84|145.04|146.65|145.85|145.76|144.96|473
1749822900000|2025-06-13 13:55:00|145.85|145.05|145.66|144.86|146.04|145.24|145.62|144.82|352
1749823200000|2025-06-13 14:00:00|145.67|144.87|145.48|144.68|146.42|145.62|145.46|144.66|508
1749823500000|2025-06-13 14:05:00|145.54|144.74|145.68|144.88|145.68|144.88|145.21|144.41|485
1749823800000|2025-06-13 14:10:00|145.69|144.89|145.31|144.51|145.69|144.89|145.21|144.41|338
1749824100000|2025-06-13 14:15:00|145.3|144.5|145.14|144.34|145.34|144.54|144.94|144.14|493
1749824400000|2025-06-13 14:20:00|145.13|144.33|144.87|144.07|145.19|144.39|144.82|144.02|383
1749824700000|2025-06-13 14:25:00|144.86|144.06|144.56|143.76|145.09|144.29|144.55|143.75|332
1749825000000|2025-06-13 14:30:00|144.54|143.74|144.7|143.9|144.83|144.03|144.4|143.6|327
1749825300000|2025-06-13 14:35:00|144.69|143.89|145.32|144.52|145.33|144.53|144.4|143.6|321
1749825600000|2025-06-13 14:40:00|145.33|144.53|145.65|144.85|145.77|144.97|145|144.2|375
1749825900000|2025-06-13 14:45:00|145.66|144.86|145.54|144.74|145.82|145.02|145.37|144.57|415
1749826200000|2025-06-13 14:50:00|145.53|144.73|146.14|145.34|146.14|145.34|145.39|144.59|385
1749826500000|2025-06-13 14:55:00|146.22|145.42|146.59|145.79|146.76|145.96|146.22|145.42|454
1749826800000|2025-06-13 15:00:00|146.6|145.8|146.27|145.47|146.73|145.93|146.15|145.35|434
1749827100000|2025-06-13 15:05:00|146.26|145.46|147.3|146.5|147.37|146.57|146.18|145.38|357
1749827400000|2025-06-13 15:10:00|147.32|146.52|147.27|146.47|147.47|146.67|147.1|146.3|448
1749827700000|2025-06-13 15:15:00|147.29|146.49|147.38|146.58|147.44|146.64|146.98|146.18|401
1749828000000|2025-06-13 15:20:00|147.37|146.57|147.24|146.44|148.12|147.32|147.2|146.4|486
1749828300000|2025-06-13 15:25:00|147.21|146.41|147.78|146.98|147.85|147.05|147.16|146.36|517
1749828600000|2025-06-13 15:30:00|147.79|146.99|147.88|147.08|148.02|147.22|147.56|146.76|500
1749828900000|2025-06-13 15:35:00|147.86|147.06|147.64|146.84|147.96|147.16|147.46|146.66|418
1749829200000|2025-06-13 15:40:00|147.59|146.79|148.01|147.21|148.08|147.28|147.54|146.74|348
1749829500000|2025-06-13 15:45:00|148.02|147.22|147.84|147.04|148.17|147.37|147.6|146.8|417
1749829800000|2025-06-13 15:50:00|147.85|147.05|147.74|146.94|148.07|147.27|147.74|146.94|371
1749830100000|2025-06-13 15:55:00|147.73|146.93|147.63|146.83|147.74|146.94|147.18|146.38|413
1749830400000|2025-06-13 16:00:00|147.64|146.84|147.75|146.95|147.79|146.99|147.25|146.45|384
1749830700000|2025-06-13 16:05:00|147.74|146.94|148.19|147.39|148.25|147.45|147.66|146.86|437
1749831000000|2025-06-13 16:10:00|148.18|147.38|148.84|148.04|148.93|148.13|148.16|147.36|408
1749831300000|2025-06-13 16:15:00|148.88|148.08|148.39|147.59|148.96|148.16|148.35|147.55|507
1749831600000|2025-06-13 16:20:00|148.38|147.58|148.2|147.4|148.38|147.58|147.83|147.03|397
1749831900000|2025-06-13 16:25:00|148.19|147.39|148.18|147.38|148.31|147.51|147.92|147.12|408
1749832200000|2025-06-13 16:30:00|148.19|147.39|147.82|147.02|148.21|147.41|147.81|147.01|332
1749832500000|2025-06-13 16:35:00|147.83|147.03|147.48|146.68|147.97|147.17|147.48|146.68|319
1749832800000|2025-06-13 16:40:00|147.47|146.67|147.51|146.71|147.57|146.77|147.21|146.41|350
1749833100000|2025-06-13 16:45:00|147.5|146.7|146.97|146.17|147.5|146.7|146.85|146.05|450
1749833400000|2025-06-13 16:50:00|146.99|146.19|147.8|147|147.81|147.01|146.99|146.19|309
1749833700000|2025-06-13 16:55:00|147.79|146.99|147.87|147.07|147.95|147.15|147.75|146.95|282
1749834000000|2025-06-13 17:00:00|147.86|147.06|147.28|146.48|147.86|147.06|147.25|146.45|299
1749834300000|2025-06-13 17:05:00|147.29|146.49|147.29|146.49|147.4|146.6|147.03|146.23|355
1749834600000|2025-06-13 17:10:00|147.28|146.48|146.99|146.19|147.33|146.53|146.91|146.11|481
1749834900000|2025-06-13 17:15:00|146.96|146.16|146.68|145.88|147|146.2|146.48|145.68|525
1749835200000|2025-06-13 17:20:00|146.67|145.87|146.91|146.11|147.08|146.28|146.58|145.78|549
1749835500000|2025-06-13 17:25:00|146.92|146.12|146.49|145.69|146.99|146.19|146.46|145.66|409
1749835800000|2025-06-13 17:30:00|146.46|145.66|146.56|145.76|146.72|145.92|146.44|145.64|464
1749836100000|2025-06-13 17:35:00|146.55|145.75|146.94|146.14|147.05|146.25|146.34|145.54|507
1749836400000|2025-06-13 17:40:00|146.93|146.13|146.36|145.56|146.97|146.17|146.36|145.56|618
1749836700000|2025-06-13 17:45:00|146.35|145.55|145.94|145.14|146.4|145.6|145.78|144.98|392
1749837000000|2025-06-13 17:50:00|145.92|145.12|146.28|145.48|146.54|145.74|145.85|145.05|506
1749837300000|2025-06-13 17:55:00|146.29|145.49|146.93|146.13|147.03|146.23|146.26|145.46|413
1749837600000|2025-06-13 18:00:00|146.95|146.15|146.42|145.62|147.08|146.28|146.22|145.42|437
1749837900000|2025-06-13 18:05:00|146.4|145.6|145.81|145.01|146.66|145.86|145.73|144.93|479
1749838200000|2025-06-13 18:10:00|145.8|145|145.77|144.97|146.02|145.22|145.74|144.94|406
1749838500000|2025-06-13 18:15:00|145.75|144.95|145.5|144.7|145.79|144.99|145.27|144.47|578
1749838800000|2025-06-13 18:20:00|145.51|144.71|146.03|145.23|146.19|145.39|145.42|144.62|554
1749839100000|2025-06-13 18:25:00|146.02|145.22|145.64|144.84|146.04|145.24|145.48|144.68|564
1749839400000|2025-06-13 18:30:00|145.63|144.83|145.2|144.4|145.67|144.87|145.1|144.3|478
1749839700000|2025-06-13 18:35:00|145.21|144.41|144.92|144.12|145.37|144.57|144.89|144.09|566
1749840000000|2025-06-13 18:40:00|144.88|144.08|145.14|144.34|145.14|144.34|144.82|144.02|480
1749840300000|2025-06-13 18:45:00|145.15|144.35|145.52|144.72|145.66|144.86|145.07|144.27|584
1749840600000|2025-06-13 18:50:00|145.5|144.7|146|145.2|146|145.2|145.35|144.55|575
1749840900000|2025-06-13 18:55:00|146.02|145.22|145.95|145.15|146.28|145.48|145.51|144.71|554
1749841200000|2025-06-13 19:00:00|145.94|145.14|145.63|144.83|146.01|145.21|145.3|144.5|548
1749841500000|2025-06-13 19:05:00|145.64|144.84|145.71|144.91|145.71|144.91|145.3|144.5|592
1749841800000|2025-06-13 19:10:00|145.7|144.9|145.83|145.03|145.93|145.13|145.63|144.83|460
1749842100000|2025-06-13 19:15:00|145.84|145.04|145.65|144.85|146.01|145.21|145.64|144.84|540
1749842400000|2025-06-13 19:20:00|145.64|144.84|145.4|144.6|146.43|145.63|145.4|144.6|490
1749842700000|2025-06-13 19:25:00|145.37|144.57|145.4|144.6|145.49|144.69|144.92|144.12|496
1749843000000|2025-06-13 19:30:00|145.43|144.63|145.47|144.67|145.81|145.01|145.26|144.46|583
1749843300000|2025-06-13 19:35:00|145.45|144.65|145.65|144.85|146.05|145.25|145.39|144.59|465
1749843600000|2025-06-13 19:40:00|145.64|144.84|145.47|144.67|145.8|145|145.45|144.65|429
1749843900000|2025-06-13 19:45:00|145.46|144.66|145.54|144.74|145.84|145.04|145.2|144.4|491
1749844200000|2025-06-13 19:50:00|145.53|144.73|145.53|144.73|145.72|144.92|145.35|144.55|530
1749844500000|2025-06-13 19:55:00|145.52|144.72|145.6|144.8|145.71|144.91|145.22|144.42|535
1749844800000|2025-06-13 20:00:00|145.61|144.81|145.32|144.52|145.82|145.02|145.3|144.5|437
1749845100000|2025-06-13 20:05:00|145.31|144.51|145.59|144.79|145.66|144.86|145.18|144.38|366
1749845400000|2025-06-13 20:10:00|145.6|144.8|146.2|145.4|146.31|145.51|145.6|144.8|402
1749845700000|2025-06-13 20:15:00|146.22|145.42|146.11|145.31|146.47|145.67|145.93|145.13|372
1749846000000|2025-06-13 20:20:00|146.1|145.3|146.19|145.39|146.32|145.52|145.88|145.08|353
1749846300000|2025-06-13 20:25:00|146.2|145.4|146.56|145.76|146.61|145.81|146.05|145.25|364
1749846600000|2025-06-13 20:30:00|146.57|145.77|146.46|145.66|146.68|145.88|146.35|145.55|363
1749846900000|2025-06-13 20:35:00|146.47|145.67|147.07|146.27|147.07|146.27|146.47|145.67|263
1749847200000|2025-06-13 20:40:00|147.06|146.26|147.76|146.96|147.76|146.96|147|146.2|202
1749847500000|2025-06-13 20:45:00|147.75|146.95|147.04|146.24|147.75|146.95|147|146.2|298
1749847800000|2025-06-13 20:50:00|147.06|146.26|147.62|146.82|147.62|146.82|146.68|145.88|297
1749848100000|2025-06-13 20:55:00|147.65|146.85|147.83|147.03|148.09|147.29|147.5|146.7|228
1749884400000|2025-06-14 07:00:00|146.7|145.9|146.53|145.73|146.71|145.91|146.53|145.73|122
1749884700000|2025-06-14 07:05:00|146.54|145.74|146.36|145.56|146.54|145.74|146.3|145.5|55
1749885000000|2025-06-14 07:10:00|146.35|145.55|146.38|145.58|146.38|145.58|146.32|145.52|62
1749885300000|2025-06-14 07:15:00|146.37|145.57|146.3|145.5|146.48|145.68|146.3|145.5|100
1749885600000|2025-06-14 07:20:00|146.29|145.49|146.14|145.34|146.29|145.49|146.09|145.29|155
1749885900000|2025-06-14 07:25:00|146.17|145.37|146.5|145.7|146.5|145.7|146.17|145.37|99
1749886200000|2025-06-14 07:30:00|146.49|145.69|146.72|145.92|146.79|145.99|146.46|145.66|102
1749886500000|2025-06-14 07:35:00|146.7|145.9|146.83|146.03|146.88|146.08|146.61|145.81|108
1749886800000|2025-06-14 07:40:00|146.84|146.04|146.81|146.01|146.84|146.04|146.76|145.96|77
1749887100000|2025-06-14 07:45:00|146.8|146|146.78|145.98|146.85|146.05|146.76|145.96|70
1749887400000|2025-06-14 07:50:00|146.79|145.99|146.62|145.82|146.84|146.04|146.61|145.81|102
1749887700000|2025-06-14 07:55:00|146.64|145.84|146.64|145.84|146.67|145.87|146.61|145.81|40
1749888000000|2025-06-14 08:00:00|146.63|145.83|146.36|145.56|146.66|145.86|146.35|145.55|102
1749888300000|2025-06-14 08:05:00|146.34|145.54|145.98|145.18|146.42|145.62|145.97|145.17|178
1749888600000|2025-06-14 08:10:00|145.97|145.17|145.93|145.13|145.99|145.19|145.9|145.1|120
1749888900000|2025-06-14 08:15:00|145.91|145.11|146|145.2|146.07|145.27|145.9|145.1|125
1749889200000|2025-06-14 08:20:00|146.01|145.21|145.91|145.11|146.16|145.36|145.91|145.11|122
1749889500000|2025-06-14 08:25:00|145.96|145.16|146.01|145.21|146.01|145.21|145.91|145.11|79
1749889800000|2025-06-14 08:30:00|146|145.2|145.7|144.9|146.02|145.22|145.65|144.85|106
1749890100000|2025-06-14 08:35:00|145.76|144.96|146.2|145.4|146.2|145.4|145.76|144.96|150
1749890400000|2025-06-14 08:40:00|146.21|145.41|146.24|145.44|146.31|145.51|146.15|145.35|91
1749890700000|2025-06-14 08:45:00|146.25|145.45|146.23|145.43|146.34|145.54|146.17|145.37|94
1749891000000|2025-06-14 08:50:00|146.22|145.42|146.29|145.49|146.32|145.52|146.05|145.25|72
1749891300000|2025-06-14 08:55:00|146.28|145.48|146.27|145.47|146.31|145.51|146.2|145.4|81
1749891600000|2025-06-14 09:00:00|146.28|145.48|146.23|145.43|146.33|145.53|146.12|145.32|115
1749891900000|2025-06-14 09:05:00|146.22|145.42|146.08|145.28|146.32|145.52|146.08|145.28|132
1749892200000|2025-06-14 09:10:00|146.07|145.27|146.11|145.31|146.21|145.41|146.04|145.24|71
1749892500000|2025-06-14 09:15:00|146.12|145.32|146.21|145.41|146.24|145.44|146.07|145.27|76
1749892800000|2025-06-14 09:20:00|146.23|145.43|146.14|145.34|146.37|145.57|146.14|145.34|52
1749893100000|2025-06-14 09:25:00|146.15|145.35|145.87|145.07|146.15|145.35|145.84|145.04|123
1749893400000|2025-06-14 09:30:00|145.86|145.06|145.72|144.92|145.92|145.12|145.7|144.9|138
1749893700000|2025-06-14 09:35:00|145.71|144.91|145.91|145.11|145.99|145.19|145.71|144.91|149
1749894000000|2025-06-14 09:40:00|145.9|145.1|145.86|145.06|145.95|145.15|145.82|145.02|107
1749894300000|2025-06-14 09:45:00|145.87|145.07|145.58|144.78|145.9|145.1|145.57|144.77|103
1749894600000|2025-06-14 09:50:00|145.59|144.79|145.44|144.64|145.63|144.83|145.43|144.63|116
1749894900000|2025-06-14 09:55:00|145.43|144.63|145.62|144.82|145.62|144.82|145.43|144.63|130
1749895200000|2025-06-14 10:00:00|145.61|144.81|145.69|144.89|145.73|144.93|145.58|144.78|126
1749895500000|2025-06-14 10:05:00|145.68|144.88|145.7|144.9|145.92|145.12|145.64|144.84|118
1749895800000|2025-06-14 10:10:00|145.71|144.91|145.94|145.14|146.01|145.21|145.71|144.91|142
1749896100000|2025-06-14 10:15:00|145.92|145.12|145.73|144.93|145.96|145.16|145.69|144.89|118
1749896400000|2025-06-14 10:20:00|145.76|144.96|145.93|145.13|145.93|145.13|145.67|144.87|133
1749896700000|2025-06-14 10:25:00|145.92|145.12|146.06|145.26|146.06|145.26|145.82|145.02|162
1749897000000|2025-06-14 10:30:00|146.05|145.25|146.37|145.57|146.37|145.57|146.03|145.23|132
1749897300000|2025-06-14 10:35:00|146.36|145.56|146.07|145.27|146.37|145.57|146.02|145.22|174
1749897600000|2025-06-14 10:40:00|146.08|145.28|146.15|145.35|146.17|145.37|146.06|145.26|125
1749897900000|2025-06-14 10:45:00|146.16|145.36|146.15|145.35|146.25|145.45|146.07|145.27|174
1749898200000|2025-06-14 10:50:00|146.16|145.36|146.12|145.32|146.17|145.37|146.05|145.25|89
1749898500000|2025-06-14 10:55:00|146.13|145.33|146.11|145.31|146.18|145.38|146.1|145.3|54
1749898800000|2025-06-14 11:00:00|146.12|145.32|146.13|145.33|146.18|145.38|146.01|145.21|105
1749899100000|2025-06-14 11:05:00|146.12|145.32|146.07|145.27|146.33|145.53|146.01|145.21|126
1749899400000|2025-06-14 11:10:00|146.08|145.28|146.21|145.41|146.26|145.46|146.08|145.28|123
1749899700000|2025-06-14 11:15:00|146.2|145.4|146.56|145.76|146.57|145.77|146.19|145.39|119
1749900000000|2025-06-14 11:20:00|146.55|145.75|146.45|145.65|146.56|145.76|146.36|145.56|141
1749900300000|2025-06-14 11:25:00|146.44|145.64|146.3|145.5|146.46|145.66|146.26|145.46|64
1749900600000|2025-06-14 11:30:00|146.31|145.51|146.3|145.5|146.49|145.69|146.27|145.47|92
1749900900000|2025-06-14 11:35:00|146.29|145.49|146.13|145.33|146.4|145.6|146.13|145.33|82
1749901200000|2025-06-14 11:40:00|146.12|145.32|146|145.2|146.15|145.35|145.98|145.18|61
1749901500000|2025-06-14 11:45:00|145.98|145.18|146.1|145.3|146.15|145.35|145.97|145.17|105
1749901800000|2025-06-14 11:50:00|146.08|145.28|146.29|145.49|146.3|145.5|146.08|145.28|89
1749902100000|2025-06-14 11:55:00|146.27|145.47|146.33|145.53|146.39|145.59|146.24|145.44|80
1749902400000|2025-06-14 12:00:00|146.31|145.51|146.31|145.51|146.42|145.62|146.24|145.44|122
1749902700000|2025-06-14 12:05:00|146.3|145.5|146.11|145.31|146.32|145.52|146.07|145.27|138
1749903000000|2025-06-14 12:10:00|146.12|145.32|146.03|145.23|146.13|145.33|145.97|145.17|126
1749903300000|2025-06-14 12:15:00|146.04|145.24|145.95|145.15|146.16|145.36|145.95|145.15|164
1749903600000|2025-06-14 12:20:00|145.94|145.14|145.92|145.12|145.96|145.16|145.78|144.98|187
1749903900000|2025-06-14 12:25:00|145.91|145.11|145.9|145.1|146|145.2|145.86|145.06|158
1749904200000|2025-06-14 12:30:00|145.89|145.09|145.94|145.14|145.98|145.18|145.78|144.98|156
1749904500000|2025-06-14 12:35:00|145.93|145.13|146.14|145.34|146.26|145.46|145.93|145.13|120
1749904800000|2025-06-14 12:40:00|146.15|145.35|145.7|144.9|146.15|145.35|145.63|144.83|155
1749905100000|2025-06-14 12:45:00|145.71|144.91|145.74|144.94|145.84|145.04|145.49|144.69|225
1749905400000|2025-06-14 12:50:00|145.73|144.93|145.54|144.74|145.79|144.99|145.42|144.62|189
1749905700000|2025-06-14 12:55:00|145.55|144.75|146|145.2|146.03|145.23|145.53|144.73|168
1749906000000|2025-06-14 13:00:00|146.01|145.21|146.31|145.51|146.41|145.61|145.82|145.02|203
1749906300000|2025-06-14 13:05:00|146.3|145.5|146.15|145.35|146.34|145.54|146.13|145.33|171
1749906600000|2025-06-14 13:10:00|146.16|145.36|146.27|145.47|146.37|145.57|146.16|145.36|134
1749906900000|2025-06-14 13:15:00|146.26|145.46|146.01|145.21|146.38|145.58|145.98|145.18|181
1749907200000|2025-06-14 13:20:00|146|145.2|146.02|145.22|146.17|145.37|145.94|145.14|185
1749907500000|2025-06-14 13:25:00|146.01|145.21|146.04|145.24|146.16|145.36|145.94|145.14|179
1749907800000|2025-06-14 13:30:00|146.03|145.23|145.9|145.1|146.09|145.29|145.85|145.05|165
1749908100000|2025-06-14 13:35:00|145.89|145.09|146.16|145.36|146.23|145.43|145.86|145.06|160
1749908400000|2025-06-14 13:40:00|146.15|145.35|145.76|144.96|146.15|145.35|145.7|144.9|156
1749908700000|2025-06-14 13:45:00|145.75|144.95|145.69|144.89|145.79|144.99|145.53|144.73|209
1749909000000|2025-06-14 13:50:00|145.68|144.88|145.93|145.13|146.1|145.3|145.68|144.88|154
1749909300000|2025-06-14 13:55:00|145.92|145.12|146|145.2|146.03|145.23|145.85|145.05|106
1749909600000|2025-06-14 14:00:00|145.99|145.19|145.83|145.03|146.01|145.21|145.79|144.99|99
1749909900000|2025-06-14 14:05:00|145.84|145.04|145.79|144.99|145.95|145.15|145.71|144.91|147
1749910200000|2025-06-14 14:10:00|145.78|144.98|145.97|145.17|146.06|145.26|145.78|144.98|107
1749910500000|2025-06-14 14:15:00|145.96|145.16|146.05|145.25|146.07|145.27|145.85|145.05|160
1749910800000|2025-06-14 14:20:00|146.06|145.26|146.03|145.23|146.1|145.3|145.95|145.15|128
1749911100000|2025-06-14 14:25:00|146.04|145.24|146.01|145.21|146.24|145.44|146.01|145.21|143
1749911400000|2025-06-14 14:30:00|145.99|145.19|145.86|145.06|146.09|145.29|145.86|145.06|140
1749911700000|2025-06-14 14:35:00|145.87|145.07|145.78|144.98|145.87|145.07|145.63|144.83|162
1749912000000|2025-06-14 14:40:00|145.79|144.99|145.69|144.89|145.89|145.09|145.62|144.82|140
1749912300000|2025-06-14 14:45:00|145.7|144.9|145.56|144.76|145.74|144.94|145.54|144.74|127
1749912600000|2025-06-14 14:50:00|145.55|144.75|145.69|144.89|145.81|145.01|145.54|144.74|122
1749912900000|2025-06-14 14:55:00|145.7|144.9|145.77|144.97|145.79|144.99|145.69|144.89|71
1749913200000|2025-06-14 15:00:00|145.78|144.98|145.83|145.03|145.9|145.1|145.7|144.9|110
1749913500000|2025-06-14 15:05:00|145.84|145.04|145.79|144.99|145.94|145.14|145.79|144.99|134
1749913800000|2025-06-14 15:10:00|145.76|144.96|145.66|144.86|145.79|144.99|145.64|144.84|137
1749914100000|2025-06-14 15:15:00|145.67|144.87|145.72|144.92|145.85|145.05|145.62|144.82|181
1749914400000|2025-06-14 15:20:00|145.71|144.91|145.55|144.75|145.82|145.02|145.47|144.67|116
1749914700000|2025-06-14 15:25:00|145.56|144.76|145.33|144.53|145.59|144.79|145.17|144.37|176
1749915000000|2025-06-14 15:30:00|145.32|144.52|144.79|143.99|145.32|144.52|144.76|143.96|255
1749915300000|2025-06-14 15:35:00|144.78|143.98|144.88|144.08|145.05|144.25|144.78|143.98|215
1749915600000|2025-06-14 15:40:00|144.87|144.07|144.5|143.7|144.87|144.07|144.35|143.55|282
1749915900000|2025-06-14 15:45:00|144.51|143.71|144.5|143.7|144.73|143.93|144.36|143.56|299
1749916200000|2025-06-14 15:50:00|144.43|143.63|144.74|143.94|144.77|143.97|144.37|143.57|175
1749916500000|2025-06-14 15:55:00|144.75|143.95|145.02|144.22|145.04|144.24|144.74|143.94|109
1749916800000|2025-06-14 16:00:00|145.01|144.21|145.42|144.62|145.43|144.63|144.95|144.15|149
1749917100000|2025-06-14 16:05:00|145.4|144.6|144.94|144.14|145.44|144.64|144.93|144.13|218
1749917400000|2025-06-14 16:10:00|144.93|144.13|144.91|144.11|144.93|144.13|144.72|143.92|231
1749917700000|2025-06-14 16:15:00|144.92|144.12|144.76|143.96|144.99|144.19|144.61|143.81|189
1749918000000|2025-06-14 16:20:00|144.77|143.97|144.68|143.88|144.98|144.18|144.56|143.76|198
1749918300000|2025-06-14 16:25:00|144.67|143.87|144.52|143.72|144.75|143.95|144.41|143.61|218
1749918600000|2025-06-14 16:30:00|144.53|143.73|144.24|143.44|144.57|143.77|144.12|143.32|165
1749918900000|2025-06-14 16:35:00|144.25|143.45|144.31|143.51|144.59|143.79|144.24|143.44|193
1749919200000|2025-06-14 16:40:00|144.33|143.53|144.29|143.49|144.47|143.67|144.2|143.4|185
1749919500000|2025-06-14 16:45:00|144.28|143.48|143.63|142.83|144.3|143.5|143.63|142.83|260
1749919800000|2025-06-14 16:50:00|143.62|142.82|143.81|143.01|143.82|143.02|143.46|142.66|324
1749920100000|2025-06-14 16:55:00|143.8|143|143.86|143.06|144.02|143.22|143.79|142.99|216
1749920400000|2025-06-14 17:00:00|143.84|143.04|144.11|143.31|144.12|143.32|143.54|142.74|256
1749920700000|2025-06-14 17:05:00|144.13|143.33|144.44|143.64|144.44|143.64|144.11|143.31|192
1749921000000|2025-06-14 17:10:00|144.4|143.6|144.22|143.42|144.44|143.64|144.22|143.42|173
1749921300000|2025-06-14 17:15:00|144.23|143.43|144.78|143.98|144.92|144.12|144.21|143.41|201
1749921600000|2025-06-14 17:20:00|144.79|143.99|144.92|144.12|144.96|144.16|144.7|143.9|159
1749921900000|2025-06-14 17:25:00|144.91|144.11|144.85|144.05|145.13|144.33|144.83|144.03|147
1749922200000|2025-06-14 17:30:00|144.83|144.03|144.62|143.82|145.03|144.23|144.58|143.78|208
1749922500000|2025-06-14 17:35:00|144.61|143.81|144.74|143.94|144.82|144.02|144.52|143.72|197
1749922800000|2025-06-14 17:40:00|144.73|143.93|144.42|143.62|144.73|143.93|144.33|143.53|108
1749923100000|2025-06-14 17:45:00|144.43|143.63|144.65|143.85|144.93|144.13|144.41|143.61|159
1749923400000|2025-06-14 17:50:00|144.66|143.86|144.76|143.96|144.94|144.14|144.66|143.86|137
1749923700000|2025-06-14 17:55:00|144.77|143.97|144.96|144.16|144.98|144.18|144.76|143.96|106
1749924000000|2025-06-14 18:00:00|144.95|144.15|145.19|144.39|145.2|144.4|144.91|144.11|132
1749924300000|2025-06-14 18:05:00|145.18|144.38|145.32|144.52|145.52|144.72|145.16|144.36|177
1749924600000|2025-06-14 18:10:00|145.34|144.54|145.17|144.37|145.37|144.57|145.09|144.29|156
1749924900000|2025-06-14 18:15:00|145.16|144.36|144.71|143.91|145.16|144.36|144.63|143.83|155
1749925200000|2025-06-14 18:20:00|144.72|143.92|144.5|143.7|144.73|143.93|144.48|143.68|146
1749925500000|2025-06-14 18:25:00|144.51|143.71|144.15|143.35|144.51|143.71|144.11|143.31|112
1749925800000|2025-06-14 18:30:00|144.17|143.37|143.82|143.02|144.17|143.37|143.57|142.77|212
1749926100000|2025-06-14 18:35:00|143.83|143.03|143.83|143.03|144.03|143.23|143.77|142.97|183
1749926400000|2025-06-14 18:40:00|143.82|143.02|143.96|143.16|143.99|143.19|143.66|142.86|240
1749926700000|2025-06-14 18:45:00|143.95|143.15|144.03|143.23|144.09|143.29|143.67|142.87|211
1749927000000|2025-06-14 18:50:00|144.02|143.22|144.4|143.6|144.4|143.6|143.81|143.01|216
1749927300000|2025-06-14 18:55:00|144.39|143.59|144.6|143.8|144.67|143.87|144.36|143.56|187
1749927600000|2025-06-14 19:00:00|144.61|143.81|144.37|143.57|144.64|143.84|144.33|143.53|219
1749927900000|2025-06-14 19:05:00|144.36|143.56|144.23|143.43|144.64|143.84|144.19|143.39|205
1749928200000|2025-06-14 19:10:00|144.24|143.44|144.7|143.9|144.71|143.91|144.19|143.39|243
1749928500000|2025-06-14 19:15:00|144.71|143.91|144.8|144|144.89|144.09|144.38|143.58|230
1749928800000|2025-06-14 19:20:00|144.79|143.99|144.65|143.85|144.86|144.06|144.64|143.84|200
1749929100000|2025-06-14 19:25:00|144.64|143.84|144.59|143.79|144.64|143.84|144.51|143.71|121
1749929400000|2025-06-14 19:30:00|144.6|143.8|144.66|143.86|144.84|144.04|144.55|143.75|203
1749929700000|2025-06-14 19:35:00|144.67|143.87|144.82|144.02|144.82|144.02|144.49|143.69|187
1749930000000|2025-06-14 19:40:00|144.81|144.01|144.66|143.86|144.93|144.13|144.65|143.85|185
1749930300000|2025-06-14 19:45:00|144.6|143.8|144.29|143.49|144.6|143.8|144.26|143.46|189
1749930600000|2025-06-14 19:50:00|144.28|143.48|144.07|143.27|144.28|143.48|144.04|143.24|137
1749930900000|2025-06-14 19:55:00|144.08|143.28|144|143.2|144.09|143.29|143.99|143.19|80
1749931200000|2025-06-14 20:00:00|144.01|143.21|143.85|143.05|144.17|143.37|143.83|143.03|188
1749931500000|2025-06-14 20:05:00|143.84|143.04|143.25|142.45|143.86|143.06|143.19|142.39|227
1749931800000|2025-06-14 20:10:00|143.24|142.44|142.73|141.93|143.29|142.49|142.62|141.82|302
1749932100000|2025-06-14 20:15:00|142.72|141.92|142.96|142.16|143.01|142.21|142.53|141.73|296
1749932400000|2025-06-14 20:20:00|142.97|142.17|142.97|142.17|143.32|142.52|142.82|142.02|254
1749932700000|2025-06-14 20:25:00|142.96|142.16|143.09|142.29|143.35|142.55|142.9|142.1|218
1749933000000|2025-06-14 20:30:00|143.1|142.3|143.23|142.43|143.44|142.64|143.07|142.27|224
1749933300000|2025-06-14 20:35:00|143.24|142.44|143.64|142.84|143.67|142.87|143.03|142.23|233
1749933600000|2025-06-14 20:40:00|143.63|142.83|143.41|142.61|143.72|142.92|143.2|142.4|169
1749933900000|2025-06-14 20:45:00|143.39|142.59|143.68|142.88|143.7|142.9|143.34|142.54|186
1749934200000|2025-06-14 20:50:00|143.7|142.9|143.1|142.3|143.72|142.92|143.09|142.29|178
1749934500000|2025-06-14 20:55:00|143.11|142.31|143.41|142.61|143.41|142.61|143.1|142.3|152
1749934800000|2025-06-14 21:00:00|143.42|142.62|143.33|142.53|143.43|142.63|143.19|142.39|190
1749935100000|2025-06-14 21:05:00|143.34|142.54|143.7|142.9|143.72|142.92|143.28|142.48|189
1749935400000|2025-06-14 21:10:00|143.69|142.89|143.6|142.8|143.69|142.89|143.35|142.55|161
1749935700000|2025-06-14 21:15:00|143.61|142.81|143.86|143.06|143.87|143.07|143.57|142.77|138
1749936000000|2025-06-14 21:20:00|143.85|143.05|143.77|142.97|144.44|143.64|143.75|142.95|135
1749936300000|2025-06-14 21:25:00|143.79|142.99|144.38|143.58|144.38|143.58|143.79|142.99|141
1749936600000|2025-06-14 21:30:00|144.37|143.57|144.36|143.56|144.58|143.78|144.2|143.4|148
1749936900000|2025-06-14 21:35:00|144.34|143.54|144.47|143.67|144.47|143.67|144.11|143.31|108
1749937200000|2025-06-14 21:40:00|144.46|143.66|144.55|143.75|144.68|143.88|144.41|143.61|102
1749937500000|2025-06-14 21:45:00|144.56|143.76|144.82|144.02|145.02|144.22|144.56|143.76|148
1749937800000|2025-06-14 21:50:00|144.81|144.01|145.04|144.24|145.09|144.29|144.8|144|91
1749938100000|2025-06-14 21:55:00|145.03|144.23|145.1|144.3|145.34|144.54|144.87|144.07|147
1749938400000|2025-06-14 22:00:00|145.11|144.31|145.38|144.58|145.39|144.59|144.9|144.1|229
1749938700000|2025-06-14 22:05:00|145.37|144.57|145.27|144.47|145.39|144.59|145.1|144.3|176
1749939000000|2025-06-14 22:10:00|145.29|144.49|145.2|144.4|145.3|144.5|145.05|144.25|100
1749939300000|2025-06-14 22:15:00|145.19|144.39|145.22|144.42|145.4|144.6|145.12|144.32|103
1749939600000|2025-06-14 22:20:00|145.2|144.4|145.17|144.37|145.3|144.5|145.09|144.29|106
1749939900000|2025-06-14 22:25:00|145.18|144.38|145.15|144.35|145.3|144.5|145.11|144.31|105
1749940200000|2025-06-14 22:30:00|145.14|144.34|144.83|144.03|145.15|144.35|144.63|143.83|191
1749940500000|2025-06-14 22:35:00|144.85|144.05|144.83|144.03|144.9|144.1|144.75|143.95|106
1749940800000|2025-06-14 22:40:00|144.82|144.02|144.6|143.8|144.82|144.02|144.56|143.76|150
1749941100000|2025-06-14 22:45:00|144.59|143.79|144.78|143.98|144.81|144.01|144.57|143.77|125
1749941400000|2025-06-14 22:50:00|144.76|143.96|144.8|144|144.96|144.16|144.75|143.95|141
1749941700000|2025-06-14 22:55:00|144.79|143.99|144.87|144.07|144.89|144.09|144.78|143.98|53
1749942000000|2025-06-14 23:00:00|144.89|144.09|144.98|144.18|144.98|144.18|144.83|144.03|86
1749942300000|2025-06-14 23:05:00|144.99|144.19|145.09|144.29|145.12|144.32|144.97|144.17|103
1749942600000|2025-06-14 23:10:00|145.1|144.3|145.08|144.28|145.19|144.39|145.07|144.27|87
1749942900000|2025-06-14 23:15:00|145.09|144.29|145.13|144.33|145.13|144.33|144.94|144.14|85
1749943200000|2025-06-14 23:20:00|145.14|144.34|145.11|144.31|145.24|144.44|145.11|144.31|56
1749943500000|2025-06-14 23:25:00|145.1|144.3|145.1|144.3|145.17|144.37|144.93|144.13|64
1749943800000|2025-06-14 23:30:00|145.12|144.32|145.1|144.3|145.14|144.34|145|144.2|64
1749944100000|2025-06-14 23:35:00|145.12|144.32|145.13|144.33|145.18|144.38|145.1|144.3|30
1749944400000|2025-06-14 23:40:00|145.11|144.31|145.49|144.69|145.49|144.69|145.11|144.31|96
1749944700000|2025-06-14 23:45:00|145.5|144.7|145.33|144.53|145.55|144.75|145.31|144.51|63
1749945000000|2025-06-14 23:50:00|145.32|144.52|145.22|144.42|145.43|144.63|145.22|144.42|57
1749945300000|2025-06-14 23:55:00|145.21|144.41|145.17|144.37|145.22|144.42|145.17|144.37|49
1749945600000|2025-06-15 00:00:00|145.18|144.38|145.23|144.43|145.25|144.45|145.16|144.36|45
1749945900000|2025-06-15 00:05:00|145.26|144.46|145.21|144.41|145.39|144.59|145.18|144.38|50
1749946200000|2025-06-15 00:10:00|145.22|144.42|145.52|144.72|145.52|144.72|145.2|144.4|55
1749946500000|2025-06-15 00:15:00|145.54|144.74|145.9|145.1|145.93|145.13|145.53|144.73|63
1749946800000|2025-06-15 00:20:00|145.89|145.09|145.72|144.92|145.93|145.13|145.72|144.92|93
1749947100000|2025-06-15 00:25:00|145.69|144.89|145.71|144.91|145.74|144.94|145.57|144.77|71
1749947400000|2025-06-15 00:30:00|145.72|144.92|145.94|145.14|145.94|145.14|145.59|144.79|113
1749947700000|2025-06-15 00:35:00|145.97|145.17|145.9|145.1|146.1|145.3|145.88|145.08|96
1749948000000|2025-06-15 00:40:00|145.91|145.11|145.95|145.15|146.14|145.34|145.91|145.11|91
1749948300000|2025-06-15 00:45:00|145.97|145.17|145.94|145.14|146.09|145.29|145.93|145.13|48
1749948600000|2025-06-15 00:50:00|145.96|145.16|146.25|145.45|146.25|145.45|145.93|145.13|62
1749948900000|2025-06-15 00:55:00|146.24|145.44|146.19|145.39|146.28|145.48|146.14|145.34|79
1749949200000|2025-06-15 01:00:00|146.17|145.37|146.1|145.3|146.21|145.41|145.95|145.15|137
1749949500000|2025-06-15 01:05:00|146.11|145.31|146.17|145.37|146.17|145.37|146.02|145.22|101
1749949800000|2025-06-15 01:10:00|146.16|145.36|146.15|145.35|146.19|145.39|146.04|145.24|96
1749950100000|2025-06-15 01:15:00|146.13|145.33|145.83|145.03|146.13|145.33|145.78|144.98|129
1749950400000|2025-06-15 01:20:00|145.86|145.06|145.8|145|145.87|145.07|145.72|144.92|79
1749950700000|2025-06-15 01:25:00|145.82|145.02|145.68|144.88|145.86|145.06|145.64|144.84|73
1749951000000|2025-06-15 01:30:00|145.71|144.91|145.43|144.63|145.73|144.93|145.4|144.6|88
1749951300000|2025-06-15 01:35:00|145.42|144.62|145.55|144.75|145.63|144.83|145.42|144.62|84
1749951600000|2025-06-15 01:40:00|145.54|144.74|145.65|144.85|145.66|144.86|145.43|144.63|70
1749951900000|2025-06-15 01:45:00|145.66|144.86|145.63|144.83|145.71|144.91|145.56|144.76|135
1749952200000|2025-06-15 01:50:00|145.65|144.85|145.59|144.79|145.72|144.92|145.5|144.7|111
1749952500000|2025-06-15 01:55:00|145.6|144.8|145.6|144.8|145.65|144.85|145.53|144.73|84
1749952800000|2025-06-15 02:00:00|145.61|144.81|145.87|145.07|145.88|145.08|145.61|144.81|124
1749953100000|2025-06-15 02:05:00|145.88|145.08|146.06|145.26|146.18|145.38|145.88|145.08|110
1749953400000|2025-06-15 02:10:00|146.08|145.28|146.17|145.37|146.26|145.46|146.08|145.28|74
1749953700000|2025-06-15 02:15:00|146.18|145.38|146.18|145.38|146.3|145.5|146.14|145.34|111
1749954000000|2025-06-15 02:20:00|146.17|145.37|146.39|145.59|146.39|145.59|146.17|145.37|62
1749954300000|2025-06-15 02:25:00|146.38|145.58|146.49|145.69|146.49|145.69|146.32|145.52|124
1749954600000|2025-06-15 02:30:00|146.5|145.7|146.38|145.58|146.56|145.76|146.33|145.53|103
1749954900000|2025-06-15 02:35:00|146.36|145.56|146.34|145.54|146.39|145.59|146.23|145.43|74
1749955200000|2025-06-15 02:40:00|146.35|145.55|146.29|145.49|146.35|145.55|146.23|145.43|50
1749955500000|2025-06-15 02:45:00|146.3|145.5|146.2|145.4|146.38|145.58|146.18|145.38|48
1749955800000|2025-06-15 02:50:00|146.21|145.41|146.08|145.28|146.23|145.43|146|145.2|100
1749956100000|2025-06-15 02:55:00|146.07|145.27|146.08|145.28|146.08|145.28|145.99|145.19|31
1749956400000|2025-06-15 03:00:00|146.09|145.29|146.24|145.44|146.27|145.47|146.09|145.29|82
1749956700000|2025-06-15 03:05:00|146.23|145.43|146.19|145.39|146.23|145.43|146.08|145.28|87
1749957000000|2025-06-15 03:10:00|146.18|145.38|146.31|145.51|146.38|145.58|146.13|145.33|107
1749957300000|2025-06-15 03:15:00|146.32|145.52|146.22|145.42|146.32|145.52|146.16|145.36|146
1749957600000|2025-06-15 03:20:00|146.23|145.43|146.23|145.43|146.26|145.46|146.16|145.36|63
1749957900000|2025-06-15 03:25:00|146.24|145.44|146.28|145.48|146.34|145.54|146.18|145.38|57
1749958200000|2025-06-15 03:30:00|146.27|145.47|146.22|145.42|146.3|145.5|146.09|145.29|100
1749958500000|2025-06-15 03:35:00|146.19|145.39|146.27|145.47|146.3|145.5|146.13|145.33|84
1749958800000|2025-06-15 03:40:00|146.26|145.46|146.34|145.54|146.42|145.62|146.25|145.45|71
1749959100000|2025-06-15 03:45:00|146.35|145.55|146.2|145.4|146.4|145.6|146.14|145.34|96
1749959400000|2025-06-15 03:50:00|146.19|145.39|146.26|145.46|146.35|145.55|146.16|145.36|103
1749959700000|2025-06-15 03:55:00|146.27|145.47|146.31|145.51|146.34|145.54|146.15|145.35|72
1749960000000|2025-06-15 04:00:00|146.3|145.5|146.3|145.5|146.4|145.6|146.26|145.46|66
1749960300000|2025-06-15 04:05:00|146.33|145.53|146.43|145.63|146.43|145.63|146.3|145.5|66
1749960600000|2025-06-15 04:10:00|146.42|145.62|146.49|145.69|146.49|145.69|146.35|145.55|94
1749960900000|2025-06-15 04:15:00|146.5|145.7|146.43|145.63|146.56|145.76|146.39|145.59|110
1749961200000|2025-06-15 04:20:00|146.44|145.64|146.44|145.64|146.45|145.65|146.31|145.51|89
1749961500000|2025-06-15 04:25:00|146.45|145.65|146.5|145.7|146.56|145.76|146.4|145.6|59
1749961800000|2025-06-15 04:30:00|146.49|145.69|146.78|145.98|146.78|145.98|146.49|145.69|106
1749962100000|2025-06-15 04:35:00|146.79|145.99|146.93|146.13|146.95|146.15|146.74|145.94|74
1749962400000|2025-06-15 04:40:00|146.94|146.14|146.8|146|146.95|146.15|146.63|145.83|93
1749962700000|2025-06-15 04:45:00|146.79|145.99|146.91|146.11|146.95|146.15|146.75|145.95|107
1749963000000|2025-06-15 04:50:00|146.92|146.12|146.7|145.9|146.93|146.13|146.69|145.89|129
1749963300000|2025-06-15 04:55:00|146.69|145.89|146.8|146|146.8|146|146.55|145.75|109
1749963600000|2025-06-15 05:00:00|146.79|145.99|146.58|145.78|146.8|146|146.55|145.75|110
1749963900000|2025-06-15 05:05:00|146.59|145.79|146.54|145.74|146.69|145.89|146.49|145.69|117
1749964200000|2025-06-15 05:10:00|146.55|145.75|146.52|145.72|146.7|145.9|146.52|145.72|116
1749964500000|2025-06-15 05:15:00|146.51|145.71|146.38|145.58|146.51|145.71|146.31|145.51|124
1749964800000|2025-06-15 05:20:00|146.37|145.57|146.3|145.5|146.44|145.64|146.28|145.48|117
1749965100000|2025-06-15 05:25:00|146.31|145.51|146.64|145.84|146.64|145.84|146.3|145.5|178
1749965400000|2025-06-15 05:30:00|146.68|145.88|146.9|146.1|146.9|146.1|146.64|145.84|128
1749965700000|2025-06-15 05:35:00|146.92|146.12|147.23|146.43|147.25|146.45|146.92|146.12|125
1749966000000|2025-06-15 05:40:00|147.22|146.42|147.3|146.5|147.3|146.5|147.21|146.41|99
1749966300000|2025-06-15 05:45:00|147.29|146.49|147.54|146.74|147.54|146.74|147.29|146.49|107
1749966600000|2025-06-15 05:50:00|147.56|146.76|147.75|146.95|147.9|147.1|147.54|146.74|145
1749966900000|2025-06-15 05:55:00|147.74|146.94|147.88|147.08|147.91|147.11|147.52|146.72|136
1749967200000|2025-06-15 06:00:00|147.89|147.09|148.17|147.37|148.59|147.79|147.89|147.09|353
1749967500000|2025-06-15 06:05:00|148.16|147.36|147.84|147.04|148.2|147.4|147.84|147.04|193
1749967800000|2025-06-15 06:10:00|147.83|147.03|147.73|146.93|147.88|147.08|147.71|146.91|148
1749968100000|2025-06-15 06:15:00|147.74|146.94|147.75|146.95|147.99|147.19|147.69|146.89|206
1749968400000|2025-06-15 06:20:00|147.76|146.96|147.46|146.66|147.76|146.96|147.45|146.65|127
1749968700000|2025-06-15 06:25:00|147.44|146.64|147.36|146.56|147.47|146.67|147.23|146.43|74
1749969000000|2025-06-15 06:30:00|147.35|146.55|147.07|146.27|147.36|146.56|147.07|146.27|140
1749969300000|2025-06-15 06:35:00|147.06|146.26|147.14|146.34|147.26|146.46|147.06|146.26|78
1749969600000|2025-06-15 06:40:00|147.13|146.33|147.27|146.47|147.27|146.47|147.07|146.27|48
1749969900000|2025-06-15 06:45:00|147.28|146.48|147.24|146.44|147.31|146.51|147.09|146.29|104
1749970200000|2025-06-15 06:50:00|147.23|146.43|147.09|146.29|147.24|146.44|147.06|146.26|53
1749970500000|2025-06-15 06:55:00|147.08|146.28|147.01|146.21|147.08|146.28|146.89|146.09|101
1749970800000|2025-06-15 07:00:00|147|146.2|146.96|146.16|147.09|146.29|146.95|146.15|110
1749971100000|2025-06-15 07:05:00|146.91|146.11|146.57|145.77|146.93|146.13|146.53|145.73|165
1749971400000|2025-06-15 07:10:00|146.58|145.78|146.9|146.1|146.92|146.12|146.5|145.7|157
1749971700000|2025-06-15 07:15:00|146.89|146.09|146.73|145.93|146.9|146.1|146.64|145.84|126
1749972000000|2025-06-15 07:20:00|146.72|145.92|146.71|145.91|146.85|146.05|146.68|145.88|140
1749972300000|2025-06-15 07:25:00|146.72|145.92|146.59|145.79|146.81|146.01|146.55|145.75|149
1749972600000|2025-06-15 07:30:00|146.62|145.82|146.36|145.56|146.68|145.88|146.34|145.54|225
1749972900000|2025-06-15 07:35:00|146.35|145.55|146.49|145.69|146.58|145.78|146.3|145.5|131
1749973200000|2025-06-15 07:40:00|146.48|145.68|146.38|145.58|146.54|145.74|146.35|145.55|125
1749973500000|2025-06-15 07:45:00|146.39|145.59|146.48|145.68|146.56|145.76|146.35|145.55|125
1749973800000|2025-06-15 07:50:00|146.47|145.67|146.52|145.72|146.55|145.75|146.39|145.59|63
1749974100000|2025-06-15 07:55:00|146.53|145.73|146.45|145.65|146.56|145.76|146.44|145.64|56
1749974400000|2025-06-15 08:00:00|146.46|145.66|146.21|145.41|146.53|145.73|146.16|145.36|83
1749974700000|2025-06-15 08:05:00|146.2|145.4|145.8|145|146.21|145.41|145.76|144.96|121
1749975000000|2025-06-15 08:10:00|145.83|145.03|145.81|145.01|145.88|145.08|145.78|144.98|86
1749975300000|2025-06-15 08:15:00|145.8|145|145.89|145.09|146.05|145.25|145.8|145|112
1749975600000|2025-06-15 08:20:00|145.9|145.1|146.03|145.23|146.07|145.27|145.87|145.07|74
1749975900000|2025-06-15 08:25:00|146.04|145.24|145.86|145.06|146.11|145.31|145.86|145.06|66
1749976200000|2025-06-15 08:30:00|145.85|145.05|145.93|145.13|146.05|145.25|145.85|145.05|61
1749976500000|2025-06-15 08:35:00|145.92|145.12|145.74|144.94|145.95|145.15|145.7|144.9|110
1749976800000|2025-06-15 08:40:00|145.75|144.95|145.87|145.07|145.91|145.11|145.75|144.95|35
1749977100000|2025-06-15 08:45:00|145.85|145.05|145.7|144.9|145.85|145.05|145.62|144.82|72
1749977400000|2025-06-15 08:50:00|145.68|144.88|145.8|145|145.8|145|145.65|144.85|66
1749977700000|2025-06-15 08:55:00|145.78|144.98|145.95|145.15|145.96|145.16|145.75|144.95|64
1749978000000|2025-06-15 09:00:00|145.94|145.14|145.61|144.81|145.94|145.14|145.6|144.8|113
1749978300000|2025-06-15 09:05:00|145.6|144.8|145.54|144.74|145.61|144.81|145.54|144.74|36
1749978600000|2025-06-15 09:10:00|145.53|144.73|145.28|144.48|145.53|144.73|145.28|144.48|73
1749978900000|2025-06-15 09:15:00|145.29|144.49|145.16|144.36|145.46|144.66|145.13|144.33|161
1749979200000|2025-06-15 09:20:00|145.17|144.37|145.42|144.62|145.43|144.63|145.12|144.32|102
1749979500000|2025-06-15 09:25:00|145.41|144.61|145.26|144.46|145.41|144.61|145.25|144.45|66
1749979800000|2025-06-15 09:30:00|145.27|144.47|145.21|144.41|145.27|144.47|145.11|144.31|60
1749980100000|2025-06-15 09:35:00|145.2|144.4|145.29|144.49|145.36|144.56|145.01|144.21|84
1749980400000|2025-06-15 09:40:00|145.28|144.48|145.31|144.51|145.36|144.56|145.25|144.45|55
1749980700000|2025-06-15 09:45:00|145.3|144.5|145.22|144.42|145.4|144.6|145.19|144.39|65
1749981000000|2025-06-15 09:50:00|145.21|144.41|144.88|144.08|145.21|144.41|144.85|144.05|64
1749981300000|2025-06-15 09:55:00|144.9|144.1|144.81|144.01|144.94|144.14|144.78|143.98|62
1749981600000|2025-06-15 10:00:00|144.82|144.02|145.14|144.34|145.16|144.36|144.81|144.01|57
1749981900000|2025-06-15 10:05:00|145.15|144.35|145.45|144.65|145.47|144.67|145.15|144.35|70
1749982200000|2025-06-15 10:10:00|145.47|144.67|145.77|144.97|145.82|145.02|145.46|144.66|62
1749982500000|2025-06-15 10:15:00|145.78|144.98|145.37|144.57|145.85|145.05|145.37|144.57|71
1749982800000|2025-06-15 10:20:00|145.35|144.55|145.49|144.69|145.57|144.77|145.34|144.54|62
1749983100000|2025-06-15 10:25:00|145.48|144.68|145.33|144.53|145.48|144.68|145.16|144.36|83
1749983400000|2025-06-15 10:30:00|145.32|144.52|145.56|144.76|145.6|144.8|145.3|144.5|76
1749983700000|2025-06-15 10:35:00|145.55|144.75|145.65|144.85|145.66|144.86|145.43|144.63|63
1749984000000|2025-06-15 10:40:00|145.66|144.86|146.05|145.25|146.05|145.25|145.65|144.85|73
1749984300000|2025-06-15 10:45:00|146.07|145.27|146.35|145.55|146.35|145.55|146.01|145.21|63
1749984600000|2025-06-15 10:50:00|146.34|145.54|146.26|145.46|146.34|145.54|146.24|145.44|63
1749984900000|2025-06-15 10:55:00|146.25|145.45|146.33|145.53|146.35|145.55|146.18|145.38|43
1749985200000|2025-06-15 11:00:00|146.32|145.52|146.61|145.81|146.61|145.81|146.32|145.52|79
1749985500000|2025-06-15 11:05:00|146.62|145.82|146.33|145.53|146.7|145.9|146.27|145.47|121
1749985800000|2025-06-15 11:10:00|146.31|145.51|146.4|145.6|146.59|145.79|146.28|145.48|62
1749986100000|2025-06-15 11:15:00|146.41|145.61|146.42|145.62|146.58|145.78|146.26|145.46|82
1749986400000|2025-06-15 11:20:00|146.43|145.63|146.42|145.62|146.46|145.66|146.27|145.47|84
1749986700000|2025-06-15 11:25:00|146.38|145.58|146.22|145.42|146.39|145.59|146.1|145.3|163
1749987000000|2025-06-15 11:30:00|146.21|145.41|146.09|145.29|146.24|145.44|146.02|145.22|88
1749987300000|2025-06-15 11:35:00|146.1|145.3|146.26|145.46|146.44|145.64|146.09|145.29|99
1749987600000|2025-06-15 11:40:00|146.27|145.47|146.22|145.42|146.28|145.48|146.03|145.23|70
1749987900000|2025-06-15 11:45:00|146.23|145.43|146.5|145.7|146.51|145.71|146.13|145.33|120
1749988200000|2025-06-15 11:50:00|146.52|145.72|146.96|146.16|147.14|146.34|146.52|145.72|125
1749988500000|2025-06-15 11:55:00|146.95|146.15|146.84|146.04|147.06|146.26|146.76|145.96|118
1749988800000|2025-06-15 12:00:00|146.85|146.05|146.69|145.89|146.91|146.11|146.66|145.86|113
1749989100000|2025-06-15 12:05:00|146.7|145.9|147.16|146.36|147.18|146.38|146.66|145.86|133
1749989400000|2025-06-15 12:10:00|147.18|146.38|147.17|146.37|147.36|146.56|147.11|146.31|112
1749989700000|2025-06-15 12:15:00|147.19|146.39|147.42|146.62|147.49|146.69|147.17|146.37|89
1749990000000|2025-06-15 12:20:00|147.41|146.61|147.16|146.36|147.41|146.61|147.16|146.36|57
1749990300000|2025-06-15 12:25:00|147.15|146.35|147.22|146.42|147.23|146.43|147.08|146.28|55
1749990600000|2025-06-15 12:30:00|147.2|146.4|147.07|146.27|147.27|146.47|147.01|146.21|79
1749990900000|2025-06-15 12:35:00|147.06|146.26|146.98|146.18|147.3|146.5|146.96|146.16|71
1749991200000|2025-06-15 12:40:00|147|146.2|147.1|146.3|147.34|146.54|146.93|146.13|80
1749991500000|2025-06-15 12:45:00|147.08|146.28|147.74|146.94|147.74|146.94|147.08|146.28|103
1749991800000|2025-06-15 12:50:00|147.76|146.96|148.09|147.29|148.12|147.32|147.65|146.85|151
1749992100000|2025-06-15 12:55:00|148.11|147.31|148.2|147.4|148.32|147.52|148.11|147.31|135
1749992400000|2025-06-15 13:00:00|148.21|147.41|147.82|147.02|148.27|147.47|147.76|146.96|144
1749992700000|2025-06-15 13:05:00|147.85|147.05|148.02|147.22|148.07|147.27|147.54|146.74|177
1749993000000|2025-06-15 13:10:00|148.03|147.23|147.8|147|148.04|147.24|147.8|147|101
1749993300000|2025-06-15 13:15:00|147.81|147.01|147.53|146.73|147.91|147.11|147.48|146.68|162
1749993600000|2025-06-15 13:20:00|147.52|146.72|147.78|146.98|147.84|147.04|147.52|146.72|166
1749993900000|2025-06-15 13:25:00|147.77|146.97|147.54|146.74|147.81|147.01|147.49|146.69|182
1749994200000|2025-06-15 13:30:00|147.55|146.75|147.73|146.93|147.73|146.93|147.47|146.67|181
1749994500000|2025-06-15 13:35:00|147.72|146.92|147.57|146.77|147.99|147.19|147.52|146.72|249
1749994800000|2025-06-15 13:40:00|147.58|146.78|148.32|147.52|148.33|147.53|147.58|146.78|205
1749995100000|2025-06-15 13:45:00|148.31|147.51|148.58|147.78|148.73|147.93|148.17|147.37|317
1749995400000|2025-06-15 13:50:00|148.57|147.77|148.72|147.92|148.72|147.92|148.47|147.67|236
1749995700000|2025-06-15 13:55:00|148.71|147.91|148.85|148.05|148.85|148.05|148.64|147.84|179
1749996000000|2025-06-15 14:00:00|148.86|148.06|148.49|147.69|149|148.2|148.47|147.67|324
1749996300000|2025-06-15 14:05:00|148.51|147.71|149.25|148.45|149.25|148.45|148.51|147.71|299
1749996600000|2025-06-15 14:10:00|149.27|148.47|149.18|148.38|149.32|148.52|148.99|148.19|248
1749996900000|2025-06-15 14:15:00|149.17|148.37|148.89|148.09|149.44|148.64|148.72|147.92|303
1749997200000|2025-06-15 14:20:00|148.88|148.08|149.18|148.38|149.43|148.63|148.83|148.03|284
1749997500000|2025-06-15 14:25:00|149.19|148.39|149.23|148.43|149.39|148.59|149.04|148.24|220
1749997800000|2025-06-15 14:30:00|149.26|148.46|149.08|148.28|149.27|148.47|148.99|148.19|270
1749998100000|2025-06-15 14:35:00|149.09|148.29|150.23|149.43|150.25|149.45|149.08|148.28|272
1749998400000|2025-06-15 14:40:00|150.22|149.42|149.69|148.89|150.4|149.6|149.5|148.7|307
1749998700000|2025-06-15 14:45:00|149.72|148.92|151.54|150.74|152.22|151.42|149.59|148.79|492
1749999000000|2025-06-15 14:50:00|151.55|150.75|152.22|151.42|152.84|152.04|151.55|150.75|429
1749999300000|2025-06-15 14:55:00|152.2|151.4|152.43|151.63|152.66|151.86|152.04|151.24|466
1749999600000|2025-06-15 15:00:00|152.39|151.59|152.27|151.47|152.76|151.96|151.99|151.19|564
1749999900000|2025-06-15 15:05:00|152.26|151.46|152.63|151.83|153.08|152.28|152.25|151.45|480
1750000200000|2025-06-15 15:10:00|152.64|151.84|152.6|151.8|153.07|152.27|152.42|151.62|286
1750000500000|2025-06-15 15:15:00|152.61|151.81|152.2|151.4|152.73|151.93|152.13|151.33|219
1750000800000|2025-06-15 15:20:00|152.22|151.42|152.13|151.33|152.51|151.71|152.03|151.23|228
1750001100000|2025-06-15 15:25:00|152.14|151.34|152.44|151.64|152.54|151.74|152.13|151.33|207
1750001400000|2025-06-15 15:30:00|152.46|151.66|152.65|151.85|152.77|151.97|152.45|151.65|239
1750001700000|2025-06-15 15:35:00|152.66|151.86|152.85|152.05|152.92|152.12|152.63|151.83|218
1750002000000|2025-06-15 15:40:00|152.87|152.07|152.57|151.77|153.44|152.64|152.57|151.77|341
1750002300000|2025-06-15 15:45:00|152.58|151.78|152.32|151.52|152.81|152.01|152.21|151.41|175
1750002600000|2025-06-15 15:50:00|152.33|151.53|152.03|151.23|152.43|151.63|152.03|151.23|88
1750002900000|2025-06-15 15:55:00|152.02|151.22|151.32|150.52|152.06|151.26|151.1|150.3|214
1750003200000|2025-06-15 16:00:00|151.35|150.55|151.58|150.78|151.63|150.83|151.35|150.55|89
1750003500000|2025-06-15 16:05:00|151.59|150.79|151.51|150.71|151.79|150.99|151.47|150.67|138
1750003800000|2025-06-15 16:10:00|151.46|150.66|151.24|150.44|151.49|150.69|151.18|150.38|138
1750004100000|2025-06-15 16:15:00|151.25|150.45|151.03|150.23|151.26|150.46|150.76|149.96|121
1750004400000|2025-06-15 16:20:00|151.02|150.22|151.02|150.22|151.13|150.33|150.84|150.04|147
1750004700000|2025-06-15 16:25:00|151.03|150.23|151.1|150.3|151.1|150.3|150.8|150|118
1750005000000|2025-06-15 16:30:00|151.12|150.32|151.08|150.28|151.22|150.42|150.88|150.08|146
1750005300000|2025-06-15 16:35:00|151.07|150.27|151.23|150.43|151.41|150.61|150.97|150.17|212
1750005600000|2025-06-15 16:40:00|151.25|150.45|152.29|151.49|152.42|151.62|151.25|150.45|331
1750005900000|2025-06-15 16:45:00|152.28|151.48|152.38|151.58|152.48|151.68|151.86|151.06|231
1750006200000|2025-06-15 16:50:00|152.33|151.53|152.43|151.63|152.43|151.63|151.97|151.17|206
1750006500000|2025-06-15 16:55:00|152.44|151.64|152.45|151.65|152.47|151.67|152.19|151.39|200
1750006800000|2025-06-15 17:00:00|152.44|151.64|152.34|151.54|152.71|151.91|152.22|151.42|237
1750007100000|2025-06-15 17:05:00|152.36|151.56|152.33|151.53|152.52|151.72|152.15|151.35|232
1750007400000|2025-06-15 17:10:00|152.28|151.48|152.11|151.31|152.49|151.69|152.1|151.3|136
1750007700000|2025-06-15 17:15:00|152.12|151.32|152.33|151.53|152.55|151.75|152.04|151.24|210
1750008000000|2025-06-15 17:20:00|152.32|151.52|152.31|151.51|152.56|151.76|152.22|151.42|133
1750008300000|2025-06-15 17:25:00|152.32|151.52|152.49|151.69|152.51|151.71|152.25|151.45|115
1750008600000|2025-06-15 17:30:00|152.5|151.7|152.67|151.87|152.9|152.1|152.39|151.59|196
1750008900000|2025-06-15 17:35:00|152.66|151.86|153.05|152.25|153.12|152.32|152.66|151.86|229
1750009200000|2025-06-15 17:40:00|153.04|152.24|152.95|152.15|153.05|152.25|152.84|152.04|187
1750009500000|2025-06-15 17:45:00|152.94|152.14|153|152.2|153.13|152.33|152.8|152|181
1750009800000|2025-06-15 17:50:00|152.99|152.19|152.57|151.77|153.09|152.29|152.5|151.7|245
1750010100000|2025-06-15 17:55:00|152.56|151.76|152.76|151.96|152.88|152.08|152.54|151.74|165
1750010400000|2025-06-15 18:00:00|152.75|151.95|152.79|151.99|153.02|152.22|152.74|151.94|162
1750010700000|2025-06-15 18:05:00|152.8|152|152.33|151.53|152.8|152|152.12|151.32|187
1750011000000|2025-06-15 18:10:00|152.32|151.52|152.46|151.66|152.56|151.76|152.27|151.47|139
1750011300000|2025-06-15 18:15:00|152.45|151.65|151.91|151.11|152.45|151.65|151.9|151.1|195
1750011600000|2025-06-15 18:20:00|151.92|151.12|152.06|151.26|152.12|151.32|151.86|151.06|215
1750011900000|2025-06-15 18:25:00|152.05|151.25|152.62|151.82|152.82|152.02|152.03|151.23|177
1750012200000|2025-06-15 18:30:00|152.61|151.81|152.54|151.74|152.62|151.82|152.25|151.45|95
1750012500000|2025-06-15 18:35:00|152.55|151.75|152.61|151.81|152.7|151.9|152.44|151.64|133
1750012800000|2025-06-15 18:40:00|152.62|151.82|152.63|151.83|152.66|151.86|152.5|151.7|155
1750013100000|2025-06-15 18:45:00|152.62|151.82|152.77|151.97|152.78|151.98|152.57|151.77|184
1750013400000|2025-06-15 18:50:00|152.76|151.96|153.14|152.34|153.28|152.48|152.75|151.95|185
1750013700000|2025-06-15 18:55:00|153.12|152.32|153.21|152.41|153.26|152.46|153.06|152.26|167
1750014000000|2025-06-15 19:00:00|153.2|152.4|153.03|152.23|153.21|152.41|152.95|152.15|162
1750014300000|2025-06-15 19:05:00|153.02|152.22|153.64|152.84|153.97|153.17|153|152.2|347
1750014600000|2025-06-15 19:10:00|153.65|152.85|153.47|152.67|153.87|153.07|153.42|152.62|153
1750014900000|2025-06-15 19:15:00|153.46|152.66|153.32|152.52|153.52|152.72|153.2|152.4|170
1750015200000|2025-06-15 19:20:00|153.31|152.51|153.24|152.44|153.5|152.7|153.22|152.42|146
1750015500000|2025-06-15 19:25:00|153.23|152.43|153.43|152.63|153.44|152.64|153.04|152.24|185
1750015800000|2025-06-15 19:30:00|153.44|152.64|154.46|152.16|154.49|152.76|153.26|151.76|254
1750016100000|2025-06-15 19:35:00|154.45|152.15|153.79|151.49|154.48|152.18|153.77|151.47|294
1750016400000|2025-06-15 19:40:00|153.78|151.48|153.48|151.18|153.78|151.48|153.27|150.97|474
1750016700000|2025-06-15 19:45:00|153.47|151.17|153.76|151.46|153.84|151.54|153.34|151.04|314
1750017000000|2025-06-15 19:50:00|153.77|151.47|153.22|150.92|153.78|151.48|153.22|150.92|274
1750017300000|2025-06-15 19:55:00|153.21|150.91|153.51|151.21|153.57|151.27|153.2|150.9|190
1750017600000|2025-06-15 20:00:00|153.53|151.23|153.18|150.88|153.62|151.32|153.18|150.88|275
1750017900000|2025-06-15 20:05:00|153.17|150.87|152.96|150.66|153.17|150.87|152.6|150.3|293
1750018200000|2025-06-15 20:10:00|152.95|150.65|152.73|150.43|153.06|150.76|152.71|150.41|270
1750018500000|2025-06-15 20:15:00|152.74|150.44|152.21|149.91|152.75|150.45|152.12|149.82|425
1750018800000|2025-06-15 20:20:00|152.18|149.88|151.99|149.69|152.34|150.04|151.99|149.69|233
1750019100000|2025-06-15 20:25:00|152|149.7|151.85|149.55|152.08|149.78|151.65|149.35|190
1750019400000|2025-06-15 20:30:00|151.82|149.52|152.11|149.81|152.35|150.05|151.53|149.23|307
1750019700000|2025-06-15 20:35:00|152.1|149.8|150.91|148.61|152.2|149.9|150.64|148.34|525
1750020000000|2025-06-15 20:40:00|150.89|148.59|150.44|148.14|150.91|148.61|150.35|148.05|576
1750020300000|2025-06-15 20:45:00|150.46|148.16|150.46|148.16|150.76|148.46|150.19|147.89|477
1750020600000|2025-06-15 20:50:00|150.43|148.13|150.48|148.18|150.78|148.48|150.08|147.78|342
1750020900000|2025-06-15 20:55:00|150.46|148.16|150.16|147.86|150.51|148.21|149.54|147.24|467
1750021200000|2025-06-15 21:00:00|150.15|147.85|149.72|148.92|150.43|148.95|149.52|147.69|412
1750021500000|2025-06-15 21:05:00|149.71|148.91|149.17|148.37|149.78|148.98|149.07|148.27|440
1750021800000|2025-06-15 21:10:00|149.15|148.35|149.08|148.28|149.33|148.53|148.75|147.95|318
1750022100000|2025-06-15 21:15:00|149.09|148.29|149.67|148.87|149.74|148.94|149.09|148.29|207
1750022400000|2025-06-15 21:20:00|149.66|148.86|149.97|149.17|149.99|149.19|149.57|148.77|141
1750022700000|2025-06-15 21:25:00|149.96|149.16|150.48|149.68|150.48|149.68|149.56|148.76|220
1750023000000|2025-06-15 21:30:00|150.47|149.67|150.12|149.32|150.48|149.68|150.12|149.32|203
1750023300000|2025-06-15 21:35:00|150.1|149.3|149.88|149.08|150.26|149.46|149.69|148.89|283
1750023600000|2025-06-15 21:40:00|149.9|149.1|150.17|149.37|150.34|149.54|149.83|149.03|270
1750023900000|2025-06-15 21:45:00|150.16|149.36|150.67|149.87|150.71|149.91|150.11|149.31|231
1750024200000|2025-06-15 21:50:00|150.68|149.88|150.99|150.19|151.25|150.45|150.59|149.79|260
1750024500000|2025-06-15 21:55:00|151.04|150.24|151.07|150.27|151.15|150.35|150.9|150.1|220
1750024800000|2025-06-15 22:00:00|151.06|150.26|151.64|150.84|151.84|151.04|150.81|150.01|322
1750025100000|2025-06-15 22:05:00|151.65|150.85|151.57|150.77|152.01|151.21|151.45|150.65|555
1750025400000|2025-06-15 22:10:00|151.56|150.76|151.93|151.13|151.94|151.14|151.38|150.58|523
1750025700000|2025-06-15 22:15:00|151.94|151.14|151.78|150.98|152|151.2|151.67|150.87|532
1750026000000|2025-06-15 22:20:00|151.79|150.99|152.13|151.33|152.13|151.33|151.74|150.94|434
1750026300000|2025-06-15 22:25:00|152.11|151.31|152.32|151.52|152.94|152.14|152.1|151.3|505
1750026600000|2025-06-15 22:30:00|152.31|151.51|152.26|151.46|152.51|151.71|152.05|151.25|457
1750026900000|2025-06-15 22:35:00|152.25|151.45|152.02|151.22|152.49|151.69|151.89|151.09|298
1750027200000|2025-06-15 22:40:00|152.03|151.23|152.46|151.66|152.51|151.71|151.9|151.1|316
1750027500000|2025-06-15 22:45:00|152.45|151.65|152.57|151.77|153.03|152.23|152.45|151.65|422
1750027800000|2025-06-15 22:50:00|152.56|151.76|152.5|151.7|152.86|152.06|152.24|151.44|343
1750028100000|2025-06-15 22:55:00|152.47|151.67|152.58|151.78|152.77|151.97|152.47|151.67|291
1750028400000|2025-06-15 23:00:00|152.63|151.83|152.6|151.8|152.68|151.88|152.43|151.63|280
1750028700000|2025-06-15 23:05:00|152.61|151.81|152.6|151.8|152.9|152.1|152.58|151.78|309
1750029000000|2025-06-15 23:10:00|152.61|151.81|152.35|151.55|152.68|151.88|152.17|151.37|308
1750029300000|2025-06-15 23:15:00|152.34|151.54|153.14|152.34|153.14|152.34|152.31|151.51|329
1750029600000|2025-06-15 23:20:00|153.13|152.33|152.79|151.99|153.27|152.47|152.72|151.92|326
1750029900000|2025-06-15 23:25:00|152.8|152|152.93|152.13|153.02|152.22|152.8|152|271
1750030200000|2025-06-15 23:30:00|152.92|152.12|153.03|152.23|153.15|152.35|152.9|152.1|308
1750030500000|2025-06-15 23:35:00|153.04|152.24|153.2|152.4|153.34|152.54|153.04|152.24|218
1750030800000|2025-06-15 23:40:00|153.19|152.39|153.31|152.51|153.38|152.58|153.12|152.32|227
1750031100000|2025-06-15 23:45:00|153.32|152.52|153.01|152.21|153.32|152.52|152.92|152.12|306
1750031400000|2025-06-15 23:50:00|153.02|152.22|153.04|152.24|153.21|152.41|152.99|152.19|367
1750031700000|2025-06-15 23:55:00|153.05|152.25|153.43|152.63|153.47|152.67|153.04|152.24|254
1750032000000|2025-06-16 00:00:00|153.42|152.62|153.27|152.47|153.45|152.65|152.99|152.19|233
1750032300000|2025-06-16 00:05:00|153.28|152.48|153.02|152.22|153.38|152.58|152.94|152.14|312
1750032600000|2025-06-16 00:10:00|153.03|152.23|153.02|152.22|153.17|152.37|152.83|152.03|250
1750032900000|2025-06-16 00:15:00|153.01|152.21|152.67|151.87|153.17|152.37|152.51|151.71|467
1750033200000|2025-06-16 00:20:00|152.69|151.89|152.81|152.01|153|152.2|152.58|151.78|352
1750033500000|2025-06-16 00:25:00|152.79|151.99|152.83|152.03|153.72|152.92|152.79|151.99|447
1750033800000|2025-06-16 00:30:00|152.88|152.08|153.07|152.27|153.2|152.4|152.5|151.7|448
1750034100000|2025-06-16 00:35:00|153.06|152.26|152.92|152.12|153.14|152.34|152.74|151.94|433
1750034400000|2025-06-16 00:40:00|152.9|152.1|152.56|151.76|152.92|152.12|152.53|151.73|356
1750034700000|2025-06-16 00:45:00|152.57|151.77|152.13|151.33|152.72|151.92|152.13|151.33|395
1750035000000|2025-06-16 00:50:00|152.09|151.29|152.28|151.48|152.3|151.5|152.06|151.26|249
1750035300000|2025-06-16 00:55:00|152.26|151.46|152.49|151.69|152.55|151.75|152.2|151.4|225
1750035600000|2025-06-16 01:00:00|152.48|151.68|152.55|151.75|152.57|151.77|152.17|151.37|323
1750035900000|2025-06-16 01:05:00|152.54|151.74|152.03|151.23|152.59|151.79|151.8|151|406
1750036200000|2025-06-16 01:10:00|152.04|151.24|151.79|150.99|152.17|151.37|151.75|150.95|469
1750036500000|2025-06-16 01:15:00|151.77|150.97|151.9|151.1|151.9|151.1|151.53|150.73|347
1750036800000|2025-06-16 01:20:00|151.93|151.13|152.21|151.41|152.3|151.5|151.91|151.11|309
1750037100000|2025-06-16 01:25:00|152.2|151.4|152.28|151.48|152.38|151.58|152.05|151.25|240
1750037400000|2025-06-16 01:30:00|152.29|151.49|152.73|151.93|152.96|152.16|151.9|151.1|404
1750037700000|2025-06-16 01:35:00|152.72|151.92|154.78|153.98|155.04|154.24|152.66|151.86|573
1750038000000|2025-06-16 01:40:00|154.82|154.02|154.52|153.72|155.27|154.47|154.44|153.64|609
1750038300000|2025-06-16 01:45:00|154.54|153.74|154.53|153.73|155.19|154.39|154.46|153.66|656
1750038600000|2025-06-16 01:50:00|154.55|153.75|156.45|155.65|156.59|155.79|154.52|153.72|663
1750038900000|2025-06-16 01:55:00|156.47|155.67|157.06|156.26|157.12|156.32|156.29|155.49|578
1750039200000|2025-06-16 02:00:00|157.07|156.27|156.91|156.11|157.81|157.01|156.79|155.99|715
1750039500000|2025-06-16 02:05:00|156.92|156.12|157.52|156.72|157.62|156.82|156.79|155.99|645
1750039800000|2025-06-16 02:10:00|157.49|156.69|156.9|156.1|157.52|156.72|156.69|155.89|545
1750040100000|2025-06-16 02:15:00|156.89|156.09|156.87|156.07|157.08|156.28|156.68|155.88|487
1750040400000|2025-06-16 02:20:00|156.88|156.08|156.11|155.31|156.93|156.13|156.1|155.3|258
1750040700000|2025-06-16 02:25:00|156.12|155.32|156.27|155.47|156.45|155.65|156.11|155.31|271
1750041000000|2025-06-16 02:30:00|156.26|155.46|156.21|155.41|156.36|155.56|156.06|155.26|232
1750041300000|2025-06-16 02:35:00|156.23|155.43|156.35|155.55|156.51|155.71|156.2|155.4|224
1750041600000|2025-06-16 02:40:00|156.36|155.56|156.49|155.69|156.7|155.9|156.34|155.54|208
1750041900000|2025-06-16 02:45:00|156.48|155.68|156.4|155.6|156.48|155.68|156.17|155.37|154
1750042200000|2025-06-16 02:50:00|156.42|155.62|156.19|155.39|156.42|155.62|156.11|155.31|140
1750042500000|2025-06-16 02:55:00|156.18|155.38|156.2|155.4|156.26|155.46|156.03|155.23|133
1750042800000|2025-06-16 03:00:00|156.22|155.42|156.27|155.47|156.37|155.57|156.09|155.29|185
1750043100000|2025-06-16 03:05:00|156.26|155.46|156.37|155.57|156.52|155.72|156.21|155.41|141
1750043400000|2025-06-16 03:10:00|156.36|155.56|156.53|155.73|156.56|155.76|156.32|155.52|102
1750043700000|2025-06-16 03:15:00|156.54|155.74|156.59|155.79|156.75|155.95|156.53|155.73|132
1750044000000|2025-06-16 03:20:00|156.6|155.8|156.42|155.62|156.65|155.85|156.21|155.41|124
1750044300000|2025-06-16 03:25:00|156.44|155.64|156.51|155.71|156.66|155.86|156.44|155.64|141
1750044600000|2025-06-16 03:30:00|156.5|155.7|156.28|155.48|156.54|155.74|156.27|155.47|177
1750044900000|2025-06-16 03:35:00|156.29|155.49|156.26|155.46|156.29|155.49|156.1|155.3|157
1750045200000|2025-06-16 03:40:00|156.25|155.45|156.42|155.62|156.52|155.72|156.23|155.43|107
1750045500000|2025-06-16 03:45:00|156.41|155.61|156.17|155.37|156.42|155.62|156.16|155.36|163
1750045800000|2025-06-16 03:50:00|156.16|155.36|156.16|155.36|156.22|155.42|156.08|155.28|99
1750046100000|2025-06-16 03:55:00|156.15|155.35|156.1|155.3|156.18|155.38|156.1|155.3|60
1750046400000|2025-06-16 04:00:00|156.12|155.32|156.4|155.6|156.42|155.62|156.06|155.26|141
1750046700000|2025-06-16 04:05:00|156.41|155.61|156.43|155.63|156.49|155.69|156.32|155.52|107
1750047000000|2025-06-16 04:10:00|156.41|155.61|156.83|156.03|156.83|156.03|156.37|155.57|102
1750047300000|2025-06-16 04:15:00|156.8|156|156.82|156.02|156.86|156.06|156.61|155.81|191
1750047600000|2025-06-16 04:20:00|156.78|155.98|157.12|156.32|157.41|156.61|156.7|155.9|376
1750047900000|2025-06-16 04:25:00|157.08|156.28|157.15|156.35|157.22|156.42|156.85|156.05|389
1750048200000|2025-06-16 04:30:00|157.14|156.34|157.42|156.62|157.57|156.77|157.11|156.31|387
1750048500000|2025-06-16 04:35:00|157.43|156.63|157.56|156.76|157.7|156.9|157.38|156.58|405
1750048800000|2025-06-16 04:40:00|157.57|156.77|157.41|156.61|157.57|156.77|157.2|156.4|394
1750049100000|2025-06-16 04:45:00|157.4|156.6|157.29|156.49|157.4|156.6|157.04|156.24|402
1750049400000|2025-06-16 04:50:00|157.3|156.5|157.48|156.68|157.54|156.74|157.3|156.5|389
1750049700000|2025-06-16 04:55:00|157.42|156.62|157.35|156.55|157.49|156.69|157.17|156.37|271
1750050000000|2025-06-16 05:00:00|157.34|156.54|157.24|156.44|157.4|156.6|157.17|156.37|263
1750050300000|2025-06-16 05:05:00|157.25|156.45|157.07|156.27|157.25|156.45|157.01|156.21|254
1750050600000|2025-06-16 05:10:00|157.09|156.29|157.15|156.35|157.32|156.52|157.03|156.23|337
1750050900000|2025-06-16 05:15:00|157.16|156.36|157.39|156.59|157.49|156.69|157.15|156.35|208
1750051200000|2025-06-16 05:20:00|157.4|156.6|157.32|156.52|157.41|156.61|157.22|156.42|106
1750051500000|2025-06-16 05:25:00|157.33|156.53|157.88|157.08|158|157.2|157.33|156.53|362
1750051800000|2025-06-16 05:30:00|157.9|157.1|157.64|156.84|158.36|157.56|157.64|156.84|480
1750052100000|2025-06-16 05:35:00|157.65|156.85|157.97|157.17|158.01|157.21|157.49|156.69|626
1750052400000|2025-06-16 05:40:00|157.96|157.16|157.59|156.79|157.97|157.17|157.53|156.73|491
1750052700000|2025-06-16 05:45:00|157.57|156.77|157.89|157.09|158.02|157.22|157.48|156.68|401
1750053000000|2025-06-16 05:50:00|157.87|157.07|157.52|156.72|157.91|157.11|157.49|156.69|369
1750053300000|2025-06-16 05:55:00|157.5|156.7|157.22|156.42|157.52|156.72|157.11|156.31|322
1750053600000|2025-06-16 06:00:00|157.21|156.41|157.04|156.24|157.26|156.46|157|156.2|365
1750053900000|2025-06-16 06:05:00|157.02|156.22|157.21|156.41|157.27|156.47|157.02|156.22|318
1750054200000|2025-06-16 06:10:00|157.19|156.39|157.32|156.52|157.33|156.53|157.02|156.22|330
1750054500000|2025-06-16 06:15:00|157.31|156.51|157.33|156.53|157.41|156.61|157.24|156.44|251
1750054800000|2025-06-16 06:20:00|157.32|156.52|157.28|156.48|157.45|156.65|157.18|156.38|336
1750055100000|2025-06-16 06:25:00|157.3|156.5|157.13|156.33|157.35|156.55|157.09|156.29|281
1750055400000|2025-06-16 06:30:00|157.12|156.32|157.46|156.66|157.48|156.68|156.86|156.06|392
1750055700000|2025-06-16 06:35:00|157.44|156.64|157.44|156.64|157.66|156.86|157.41|156.61|229
1750056000000|2025-06-16 06:40:00|157.45|156.65|157.06|156.26|157.64|156.84|157.04|156.24|130
1750056300000|2025-06-16 06:45:00|157.08|156.28|157.09|156.29|157.18|156.38|156.99|156.19|163
1750056600000|2025-06-16 06:50:00|157.1|156.3|157.09|156.29|157.18|156.38|156.94|156.14|173
1750056900000|2025-06-16 06:55:00|157.07|156.27|156.99|156.19|157.13|156.33|156.92|156.12|241
1750057200000|2025-06-16 07:00:00|157.01|156.21|157.51|156.71|157.65|156.85|157|156.2|331
1750057500000|2025-06-16 07:05:00|157.48|156.68|157.49|156.69|157.54|156.74|157.29|156.49|238
1750057800000|2025-06-16 07:10:00|157.48|156.68|157.57|156.77|157.59|156.79|157.33|156.53|133
1750058100000|2025-06-16 07:15:00|157.56|156.76|157.33|156.53|157.61|156.81|157.24|156.44|190
1750058400000|2025-06-16 07:20:00|157.32|156.52|157.44|156.64|157.47|156.67|157.2|156.4|168
1750058700000|2025-06-16 07:25:00|157.41|156.61|157.82|157.02|157.95|157.15|157.36|156.56|229
1750059000000|2025-06-16 07:30:00|157.81|157.01|157.91|157.11|158.02|157.22|157.77|156.97|219
1750059300000|2025-06-16 07:35:00|157.9|157.1|157.5|156.7|157.9|157.1|157.44|156.64|208
1750059600000|2025-06-16 07:40:00|157.49|156.69|157.78|156.98|157.79|156.99|157.47|156.67|171
1750059900000|2025-06-16 07:45:00|157.76|156.96|157.69|156.89|157.81|157.01|157.67|156.87|153
1750060200000|2025-06-16 07:50:00|157.7|156.9|157.59|156.79|157.75|156.95|157.53|156.73|149
1750060500000|2025-06-16 07:55:00|157.6|156.8|157.77|156.97|157.82|157.02|157.48|156.68|145
1750060800000|2025-06-16 08:00:00|157.76|156.96|157.82|157.02|157.87|157.07|157.71|156.91|208
1750061100000|2025-06-16 08:05:00|157.84|157.04|157.73|156.93|158|157.2|157.61|156.81|156
1750061400000|2025-06-16 08:10:00|157.72|156.92|157.65|156.85|157.89|157.09|157.62|156.82|144
1750061700000|2025-06-16 08:15:00|157.66|156.86|157.32|156.52|157.7|156.9|157.23|156.43|235
1750062000000|2025-06-16 08:20:00|157.3|156.5|157.14|156.34|157.37|156.57|157.09|156.29|193
1750062300000|2025-06-16 08:25:00|157.13|156.33|157.14|156.34|157.23|156.43|157.03|156.23|127
1750062600000|2025-06-16 08:30:00|157.13|156.33|157.22|156.42|157.3|156.5|157.05|156.25|166
1750062900000|2025-06-16 08:35:00|157.23|156.43|157.35|156.55|157.52|156.72|157.2|156.4|184
1750063200000|2025-06-16 08:40:00|157.34|156.54|157.42|156.62|157.42|156.62|157.17|156.37|159
1750063500000|2025-06-16 08:45:00|157.44|156.64|157.31|156.51|157.48|156.68|157.31|156.51|153
1750063800000|2025-06-16 08:50:00|157.36|156.56|157.42|156.62|157.55|156.75|157.28|156.48|124
1750064100000|2025-06-16 08:55:00|157.43|156.63|157.43|156.63|157.59|156.79|157.24|156.44|183
1750064400000|2025-06-16 09:00:00|157.44|156.64|157.36|156.56|157.45|156.65|157.1|156.3|172
1750064700000|2025-06-16 09:05:00|157.35|156.55|157.18|156.38|157.4|156.6|157.17|156.37|224
1750065000000|2025-06-16 09:10:00|157.17|156.37|157.02|156.22|157.18|156.38|156.99|156.19|188
1750065300000|2025-06-16 09:15:00|157.01|156.21|156.92|156.12|157.08|156.28|156.88|156.08|187
1750065600000|2025-06-16 09:20:00|156.91|156.11|156.9|156.1|157.05|156.25|156.86|156.06|268
1750065900000|2025-06-16 09:25:00|156.89|156.09|156.84|156.04|157.12|156.32|156.76|155.96|187
1750066200000|2025-06-16 09:30:00|156.85|156.05|156.73|155.93|156.86|156.06|156.55|155.75|181
1750066500000|2025-06-16 09:35:00|156.74|155.94|156.68|155.88|156.87|156.07|156.65|155.85|103
1750066800000|2025-06-16 09:40:00|156.67|155.87|156.86|156.06|157.03|156.23|156.65|155.85|108
1750067100000|2025-06-16 09:45:00|156.85|156.05|156.83|156.03|157.07|156.27|156.75|155.95|121
1750067400000|2025-06-16 09:50:00|156.84|156.04|156.83|156.03|156.99|156.19|156.8|156|112
1750067700000|2025-06-16 09:55:00|156.81|156.01|156.97|156.17|157.04|156.24|156.8|156|79
1750068000000|2025-06-16 10:00:00|156.98|156.18|157.29|156.49|157.36|156.56|156.74|155.94|153
1750068300000|2025-06-16 10:05:00|157.28|156.48|157.23|156.43|157.42|156.62|157.21|156.41|170
1750068600000|2025-06-16 10:10:00|157.22|156.42|157.36|156.56|157.41|156.61|157.22|156.42|98
1750068900000|2025-06-16 10:15:00|157.37|156.57|157.46|156.66|157.47|156.67|157.33|156.53|48
1750069200000|2025-06-16 10:20:00|157.45|156.65|157.45|156.65|157.48|156.68|157.36|156.56|72
1750069500000|2025-06-16 10:25:00|157.46|156.66|157.39|156.59|157.48|156.68|157.36|156.56|48
1750069800000|2025-06-16 10:30:00|157.4|156.6|157.2|156.4|157.4|156.6|157.07|156.27|154
1750070100000|2025-06-16 10:35:00|157.21|156.41|157.01|156.21|157.22|156.42|157|156.2|117
1750070400000|2025-06-16 10:40:00|157|156.2|156.91|156.11|157.02|156.22|156.86|156.06|249
1750070700000|2025-06-16 10:45:00|156.92|156.12|156.57|155.77|156.92|156.12|156.56|155.76|126
1750071000000|2025-06-16 10:50:00|156.58|155.78|156.48|155.68|156.73|155.93|156.37|155.57|97
1750071300000|2025-06-16 10:55:00|156.47|155.67|156.54|155.74|156.57|155.77|156.43|155.63|49
1750071600000|2025-06-16 11:00:00|156.56|155.76|156.31|155.51|156.56|155.76|156.31|155.51|225
1750071900000|2025-06-16 11:05:00|156.32|155.52|156.23|155.43|156.53|155.73|156.19|155.39|162
1750072200000|2025-06-16 11:10:00|156.22|155.42|155.8|155|156.31|155.51|155.77|154.97|167
1750072500000|2025-06-16 11:15:00|155.81|155.01|155.96|155.16|156.04|155.24|155.69|154.89|212
1750072800000|2025-06-16 11:20:00|155.97|155.17|155.64|154.84|156.06|155.26|155.64|154.84|238
1750073100000|2025-06-16 11:25:00|155.63|154.83|155.42|154.62|155.63|154.83|155.3|154.5|243
1750073400000|2025-06-16 11:30:00|155.43|154.63|155.84|155.04|155.97|155.17|155.42|154.62|282
1750073700000|2025-06-16 11:35:00|155.85|155.05|156.3|155.5|156.39|155.59|155.84|155.04|247
1750074000000|2025-06-16 11:40:00|156.29|155.49|156.5|155.7|156.52|155.72|156.19|155.39|226
1750074300000|2025-06-16 11:45:00|156.51|155.71|156.81|156.01|156.81|156.01|156.33|155.53|195
1750074600000|2025-06-16 11:50:00|156.8|156|157.11|156.31|157.12|156.32|156.67|155.87|154
1750074900000|2025-06-16 11:55:00|157.1|156.3|156.93|156.13|157.25|156.45|156.89|156.09|143
1750075200000|2025-06-16 12:00:00|156.92|156.12|156.98|156.18|157.18|156.38|156.67|155.87|224
1750075500000|2025-06-16 12:05:00|156.97|156.17|156.83|156.03|156.97|156.17|156.58|155.78|209
1750075800000|2025-06-16 12:10:00|156.82|156.02|156.57|155.77|156.87|156.07|156.57|155.77|131
1750076100000|2025-06-16 12:15:00|156.58|155.78|156.24|155.44|156.67|155.87|156.15|155.35|173
1750076400000|2025-06-16 12:20:00|156.25|155.45|156.43|155.63|156.73|155.93|156.25|155.45|146
1750076700000|2025-06-16 12:25:00|156.42|155.62|156.11|155.31|156.42|155.62|155.99|155.19|130
1750077000000|2025-06-16 12:30:00|156.09|155.29|155.86|155.06|156.14|155.34|155.67|154.87|149
1750077300000|2025-06-16 12:35:00|155.87|155.07|155.96|155.16|156.06|155.26|155.8|155|166
1750077600000|2025-06-16 12:40:00|155.97|155.17|155.86|155.06|156.06|155.26|155.86|155.06|85
1750077900000|2025-06-16 12:45:00|155.85|155.05|156.09|155.29|156.2|155.4|155.78|154.98|73
1750078200000|2025-06-16 12:50:00|156.08|155.28|156|155.2|156.17|155.37|155.94|155.14|79
1750078500000|2025-06-16 12:55:00|156.01|155.21|155.72|154.92|156.05|155.25|155.64|154.84|112
1750078800000|2025-06-16 13:00:00|155.71|154.91|155.89|155.09|155.92|155.12|155.66|154.86|136
1750079100000|2025-06-16 13:05:00|155.88|155.08|155.56|154.76|155.89|155.09|155.51|154.71|166
1750079400000|2025-06-16 13:10:00|155.55|154.75|155.24|154.44|155.57|154.77|155.18|154.38|166
1750079700000|2025-06-16 13:15:00|155.23|154.43|155.49|154.69|155.55|154.75|155.23|154.43|161
1750080000000|2025-06-16 13:20:00|155.48|154.68|155.59|154.79|155.59|154.79|155.43|154.63|175
1750080300000|2025-06-16 13:25:00|155.58|154.78|155.82|155.02|155.92|155.12|155.5|154.7|157
1750080600000|2025-06-16 13:30:00|155.83|155.03|155.95|155.15|156.05|155.25|155.63|154.83|382
1750080900000|2025-06-16 13:35:00|155.93|155.13|155.87|155.07|156.11|155.31|155.55|154.75|403
1750081200000|2025-06-16 13:40:00|155.88|155.08|156.24|155.44|156.26|155.46|155.82|155.02|368
1750081500000|2025-06-16 13:45:00|156.26|155.46|156.45|155.65|156.56|155.76|155.8|155|490
1750081800000|2025-06-16 13:50:00|156.44|155.64|156.64|155.84|156.67|155.87|156.03|155.23|447
1750082100000|2025-06-16 13:55:00|156.65|155.85|157.04|156.24|157.13|156.33|156.49|155.69|426
1750082400000|2025-06-16 14:00:00|157.03|156.23|157.01|156.21|157.71|156.91|156.71|155.91|586
1750082700000|2025-06-16 14:05:00|157.02|156.22|156.19|155.39|157.2|156.4|156.19|155.39|421
1750083000000|2025-06-16 14:10:00|156.18|155.38|156.76|155.96|156.88|156.08|156.16|155.36|448
1750083300000|2025-06-16 14:15:00|156.75|155.95|157.57|156.77|157.68|156.88|156.5|155.7|399
1750083600000|2025-06-16 14:20:00|157.52|156.72|157.21|156.41|157.62|156.82|156.93|156.13|467
1750083900000|2025-06-16 14:25:00|157.22|156.42|157.54|156.74|157.56|156.76|156.98|156.18|333
1750084200000|2025-06-16 14:30:00|157.53|156.73|158.18|157.38|158.2|157.4|157.48|156.68|387
1750084500000|2025-06-16 14:35:00|158.17|157.37|158.03|157.23|158.2|157.4|157.74|156.94|494
1750084800000|2025-06-16 14:40:00|158.05|157.25|157.44|156.64|158.08|157.28|157.38|156.58|451
1750085100000|2025-06-16 14:45:00|157.43|156.63|157.27|156.47|157.65|156.85|157.08|156.28|421
1750085400000|2025-06-16 14:50:00|157.28|156.48|157.13|156.33|157.42|156.62|157.05|156.25|342
1750085700000|2025-06-16 14:55:00|157.14|156.34|156.93|156.13|157.26|156.46|156.84|156.04|411
1750086000000|2025-06-16 15:00:00|156.94|156.14|156.81|156.01|157.13|156.33|156.68|155.88|391
1750086300000|2025-06-16 15:05:00|156.8|156|156.85|156.05|157.02|156.22|156.64|155.84|388
1750086600000|2025-06-16 15:10:00|156.84|156.04|157.19|156.39|157.28|156.48|156.73|155.93|431
1750086900000|2025-06-16 15:15:00|157.23|156.43|157.59|156.79|157.67|156.87|157.18|156.38|355
1750087200000|2025-06-16 15:20:00|157.58|156.78|157.76|156.96|157.76|156.96|157.36|156.56|359
1750087500000|2025-06-16 15:25:00|157.77|156.97|157.49|156.69|157.87|157.07|157.32|156.52|453
1750087800000|2025-06-16 15:30:00|157.48|156.68|157.43|156.63|157.91|157.11|157.33|156.53|409
1750088100000|2025-06-16 15:35:00|157.44|156.64|157.2|156.4|157.44|156.64|157.1|156.3|424
1750088400000|2025-06-16 15:40:00|157.22|156.42|157.45|156.65|157.54|156.74|157.2|156.4|422
1750088700000|2025-06-16 15:45:00|157.42|156.62|157.62|156.82|157.78|156.98|157.42|156.62|487
1750089000000|2025-06-16 15:50:00|157.65|156.85|157.34|156.54|157.66|156.86|157.3|156.5|425
1750089300000|2025-06-16 15:55:00|157.32|156.52|157.1|156.3|157.35|156.55|156.77|155.97|453
1750089600000|2025-06-16 16:00:00|157.09|156.29|157.11|156.31|157.17|156.37|156.83|156.03|447
1750089900000|2025-06-16 16:05:00|157.1|156.3|157.72|156.92|157.74|156.94|157.08|156.28|391
1750090200000|2025-06-16 16:10:00|157.71|156.91|158.06|157.26|158.11|157.31|157.58|156.78|311
1750090500000|2025-06-16 16:15:00|158.07|157.27|158.22|157.42|158.38|157.58|157.95|157.15|393
1750090800000|2025-06-16 16:20:00|158.21|157.41|158.42|157.62|158.64|157.84|158.18|157.38|387
1750091100000|2025-06-16 16:25:00|158.41|157.61|157.95|157.15|158.42|157.62|157.9|157.1|485
1750091400000|2025-06-16 16:30:00|157.96|157.16|157.97|157.17|158.18|157.38|157.89|157.09|324
1750091700000|2025-06-16 16:35:00|157.94|157.14|157.95|157.15|158.12|157.32|157.85|157.05|389
1750092000000|2025-06-16 16:40:00|157.94|157.14|157.94|157.14|158.36|157.56|157.89|157.09|371
1750092300000|2025-06-16 16:45:00|157.93|157.13|157.71|156.91|157.96|157.16|157.39|156.59|430
1750092600000|2025-06-16 16:50:00|157.7|156.9|157.91|157.11|158.09|157.29|157.55|156.75|334
1750092900000|2025-06-16 16:55:00|157.9|157.1|158.01|157.21|158.12|157.32|157.89|157.09|255
1750093200000|2025-06-16 17:00:00|158.02|157.22|158.43|157.63|158.43|157.63|157.92|157.12|427
1750093500000|2025-06-16 17:05:00|158.45|157.65|158.11|157.31|158.5|157.7|158.03|157.23|432
1750093800000|2025-06-16 17:10:00|158.12|157.32|157.93|157.13|158.15|157.35|157.9|157.1|423
1750094100000|2025-06-16 17:15:00|157.95|157.15|158.28|157.48|158.34|157.54|157.6|156.8|403
1750094400000|2025-06-16 17:20:00|158.27|157.47|158.25|157.45|158.45|157.65|158.14|157.34|197
1750094700000|2025-06-16 17:25:00|158.24|157.44|157.73|156.93|158.37|157.57|157.68|156.88|325
1750095000000|2025-06-16 17:30:00|157.72|156.92|158.17|157.37|158.17|157.37|157.71|156.91|462
1750095300000|2025-06-16 17:35:00|158.16|157.36|157.93|157.13|158.33|157.53|157.88|157.08|480
1750095600000|2025-06-16 17:40:00|157.91|157.11|158.1|157.3|158.37|157.57|157.85|157.05|405
1750095900000|2025-06-16 17:45:00|158.06|157.26|157.93|157.13|158.11|157.31|157.88|157.08|334
1750096200000|2025-06-16 17:50:00|157.95|157.15|157.88|157.08|158.03|157.23|157.71|156.91|351
1750096500000|2025-06-16 17:55:00|157.85|157.05|157.61|156.81|157.85|157.05|157.45|156.65|258
1750096800000|2025-06-16 18:00:00|157.62|156.82|157.59|156.79|157.88|157.08|157.5|156.7|283
1750097100000|2025-06-16 18:05:00|157.62|156.82|157.9|157.1|157.9|157.1|157.51|156.71|275
1750097400000|2025-06-16 18:10:00|157.89|157.09|157.9|157.1|157.95|157.15|157.57|156.77|323
1750097700000|2025-06-16 18:15:00|157.91|157.11|158.01|157.21|158.16|157.36|157.85|157.05|341
1750098000000|2025-06-16 18:20:00|158.02|157.22|158.51|157.71|158.55|157.75|157.71|156.91|346
1750098300000|2025-06-16 18:25:00|158.52|157.72|158.45|157.65|158.56|157.76|158.27|157.47|354
1750098600000|2025-06-16 18:30:00|158.46|157.66|158.32|157.52|158.5|157.7|158.21|157.41|410
1750098900000|2025-06-16 18:35:00|158.31|157.51|158.22|157.42|158.33|157.53|158.03|157.23|415
1750099200000|2025-06-16 18:40:00|158.24|157.44|158.1|157.3|158.24|157.44|158.02|157.22|296
1750099500000|2025-06-16 18:45:00|158.11|157.31|158.02|157.22|158.15|157.35|157.98|157.18|253
1750099800000|2025-06-16 18:50:00|158.01|157.21|158.48|157.68|158.48|157.68|157.82|157.02|351
1750100100000|2025-06-16 18:55:00|158.47|157.67|158.66|157.86|158.67|157.87|158.38|157.58|300
1750100400000|2025-06-16 19:00:00|158.67|157.87|158.58|157.78|158.83|158.03|158.57|157.77|337
1750100700000|2025-06-16 19:05:00|158.57|157.77|158.93|158.13|159.05|158.25|158.45|157.65|350
1750101000000|2025-06-16 19:10:00|158.91|158.11|158.67|157.87|158.96|158.16|158.46|157.66|390
1750101300000|2025-06-16 19:15:00|158.68|157.88|158.73|157.93|159.22|158.42|158.65|157.85|384
1750101600000|2025-06-16 19:20:00|158.74|157.94|158.95|158.15|159.1|158.3|158.71|157.91|399
1750101900000|2025-06-16 19:25:00|158.97|158.17|158.87|158.07|159.15|158.35|158.86|158.06|319
1750102200000|2025-06-16 19:30:00|158.88|158.08|158.57|157.77|158.91|158.11|158.34|157.54|369
1750102500000|2025-06-16 19:35:00|158.55|157.75|158.14|157.34|158.62|157.82|158.11|157.31|317
1750102800000|2025-06-16 19:40:00|158.12|157.32|158.05|157.25|158.26|157.46|157.94|157.14|375
1750103100000|2025-06-16 19:45:00|158.06|157.26|158.28|157.48|158.28|157.48|157.91|157.11|300
1750103400000|2025-06-16 19:50:00|158.27|157.47|158.08|157.28|158.27|157.47|157.91|157.11|345
1750103700000|2025-06-16 19:55:00|158.1|157.3|158.29|157.49|158.32|157.52|157.7|156.9|415
1750104000000|2025-06-16 20:00:00|158.3|157.5|157.93|157.13|158.32|157.52|157.77|156.97|407
1750104300000|2025-06-16 20:05:00|157.95|157.15|157.39|156.59|157.96|157.16|157.37|156.57|380
1750104600000|2025-06-16 20:10:00|157.36|156.56|157.71|156.91|157.81|157.01|157.3|156.5|336
1750104900000|2025-06-16 20:15:00|157.7|156.9|157.53|156.73|157.7|156.9|157.39|156.59|362
1750105200000|2025-06-16 20:20:00|157.52|156.72|157.6|156.8|157.7|156.9|157.44|156.64|260
1750105500000|2025-06-16 20:25:00|157.59|156.79|157.77|156.97|157.8|157|157.45|156.65|328
1750105800000|2025-06-16 20:30:00|157.76|156.96|157.78|156.98|157.78|156.98|157.63|156.83|314
1750106100000|2025-06-16 20:35:00|157.77|156.97|158.25|157.45|158.28|157.48|157.71|156.91|229
1750106400000|2025-06-16 20:40:00|158.24|157.44|158.21|157.41|158.32|157.52|158.14|157.34|345
1750106700000|2025-06-16 20:45:00|158.22|157.42|158.03|157.23|158.34|157.54|157.78|156.98|378
1750107000000|2025-06-16 20:50:00|158|157.2|157.86|157.06|158.14|157.34|157.77|156.97|351
1750107300000|2025-06-16 20:55:00|157.85|157.05|157.78|156.98|157.86|157.06|157.69|156.89|383
1750107600000|2025-06-16 21:00:00|157.77|156.97|157.9|157.1|158.05|157.25|157.74|156.94|111
1750107900000|2025-06-16 21:05:00|157.89|157.09|157.57|156.77|157.89|157.09|157.55|156.75|93
1750108200000|2025-06-16 21:10:00|157.56|156.76|157.59|156.79|157.63|156.83|157.55|156.75|42
1750108500000|2025-06-16 21:15:00|157.58|156.78|157.42|156.62|157.58|156.78|157.39|156.59|79
1750108800000|2025-06-16 21:20:00|157.41|156.61|157.52|156.72|157.64|156.84|157.41|156.61|76
1750109100000|2025-06-16 21:25:00|157.53|156.73|157.77|156.97|157.77|156.97|157.51|156.71|86
1750109400000|2025-06-16 21:30:00|157.76|156.96|157.18|156.38|157.76|156.96|157.09|156.29|137
1750109700000|2025-06-16 21:35:00|157.13|156.33|157.06|156.26|157.16|156.36|156.86|156.06|179
1750110000000|2025-06-16 21:40:00|157.05|156.25|157.42|156.62|157.42|156.62|156.95|156.15|208
1750110300000|2025-06-16 21:45:00|157.43|156.63|157.44|156.64|157.81|157.01|157.41|156.61|160
1750110600000|2025-06-16 21:50:00|157.45|156.65|157.24|156.44|157.51|156.71|157.23|156.43|56
1750110900000|2025-06-16 21:55:00|157.23|156.43|157.16|156.36|157.3|156.5|157.03|156.23|111
1750111200000|2025-06-16 22:00:00|157.17|156.37|157.34|156.54|157.46|156.66|157.11|156.31|354
1750111500000|2025-06-16 22:05:00|157.32|156.52|157.57|156.77|157.69|156.89|157.12|156.32|389
1750111800000|2025-06-16 22:10:00|157.56|156.76|157.22|156.42|157.56|156.76|157.07|156.27|362
1750112100000|2025-06-16 22:15:00|157.21|156.41|157.11|156.31|157.34|156.54|157.1|156.3|341
1750112400000|2025-06-16 22:20:00|157.12|156.32|157.32|156.52|157.32|156.52|157.06|156.26|365
1750112700000|2025-06-16 22:25:00|157.33|156.53|157.31|156.51|157.33|156.53|157.18|156.38|428
1750113000000|2025-06-16 22:30:00|157.27|156.47|156.6|155.8|157.33|156.53|156.44|155.64|361
1750113300000|2025-06-16 22:35:00|156.61|155.81|155.39|154.59|156.61|155.81|155.26|154.46|558
1750113600000|2025-06-16 22:40:00|155.38|154.58|153.63|152.83|155.4|154.6|153.62|152.82|698
1750113900000|2025-06-16 22:45:00|153.62|152.82|152.62|151.82|154.37|153.57|152.4|151.6|740
1750114200000|2025-06-16 22:50:00|152.61|151.81|153.57|152.77|153.67|152.87|152.36|151.56|803
1750114500000|2025-06-16 22:55:00|153.56|152.76|153.48|152.68|153.73|152.93|153.08|152.28|589
1750114800000|2025-06-16 23:00:00|153.47|152.67|153.59|152.79|153.82|153.02|153.06|152.26|635
1750115100000|2025-06-16 23:05:00|153.58|152.78|154.12|153.32|154.33|153.53|153.3|152.5|509
1750115400000|2025-06-16 23:10:00|154.13|153.33|154.19|153.39|154.48|153.68|153.85|153.05|427
1750115700000|2025-06-16 23:15:00|154.18|153.38|153.56|152.76|154.58|153.78|153.54|152.74|518
1750116000000|2025-06-16 23:20:00|153.59|152.79|153.45|152.65|153.81|153.01|153.27|152.47|397
1750116300000|2025-06-16 23:25:00|153.46|152.66|153.47|152.67|153.79|152.99|153.16|152.36|431
1750116600000|2025-06-16 23:30:00|153.46|152.66|153.03|152.23|153.51|152.71|153.03|152.23|427
1750116900000|2025-06-16 23:35:00|153.06|152.26|153.03|152.23|153.23|152.43|152.34|151.54|561
1750117200000|2025-06-16 23:40:00|153.04|152.24|152.42|151.62|153.04|152.24|152.25|151.45|581
1750117500000|2025-06-16 23:45:00|152.39|151.59|151.96|151.16|152.81|152.01|151.93|151.13|570
1750117800000|2025-06-16 23:50:00|151.95|151.15|151.9|151.1|152.18|151.38|151.56|150.76|591
1750118100000|2025-06-16 23:55:00|151.92|151.12|151.17|150.37|151.92|151.12|150.81|150.01|552
1750118400000|2025-06-17 00:00:00|151.16|150.36|150.32|149.52|151.2|150.4|150.07|149.27|659
1750118700000|2025-06-17 00:05:00|150.35|149.55|149.01|148.21|150.73|149.93|148.85|148.05|707
1750119000000|2025-06-17 00:10:00|149|148.2|149.13|148.33|150|149.2|148.76|147.96|820
1750119300000|2025-06-17 00:15:00|149.14|148.34|150.41|149.61|150.41|149.61|147.98|147.18|766
1750119600000|2025-06-17 00:20:00|150.44|149.64|150.69|149.89|151.07|150.27|150.22|149.42|676
1750119900000|2025-06-17 00:25:00|150.68|149.88|150.97|150.17|151.29|150.49|150.44|149.64|575
1750120200000|2025-06-17 00:30:00|150.98|150.18|150.58|149.78|151.16|150.36|150.27|149.47|618
1750120500000|2025-06-17 00:35:00|150.57|149.77|150.64|149.84|150.79|149.99|150.29|149.49|626
1750120800000|2025-06-17 00:40:00|150.61|149.81|150.42|149.62|150.92|150.12|150.33|149.53|485
1750121100000|2025-06-17 00:45:00|150.43|149.63|151.51|150.71|151.54|150.74|150.37|149.57|458
1750121400000|2025-06-17 00:50:00|151.53|150.73|151.84|151.04|152.02|151.22|151.52|150.72|385
1750121700000|2025-06-17 00:55:00|151.86|151.06|152.43|151.63|152.43|151.63|151.85|151.05|426
1750122000000|2025-06-17 01:00:00|152.44|151.64|152.28|151.48|152.7|151.9|151.95|151.15|480
1750122300000|2025-06-17 01:05:00|152.33|151.53|151.82|151.02|152.37|151.57|151.82|151.02|414
1750122600000|2025-06-17 01:10:00|151.84|151.04|151.72|150.92|152.05|151.25|151.49|150.69|444
1750122900000|2025-06-17 01:15:00|151.73|150.93|151.83|151.03|152.16|151.36|151.7|150.9|529
1750123200000|2025-06-17 01:20:00|151.84|151.04|151.86|151.06|152.08|151.28|151.77|150.97|533
1750123500000|2025-06-17 01:25:00|151.9|151.1|151.64|150.84|151.92|151.12|151.51|150.71|427
1750123800000|2025-06-17 01:30:00|151.66|150.86|152.32|151.52|152.61|151.81|151.6|150.8|502
1750124100000|2025-06-17 01:35:00|152.3|151.5|151.98|151.18|152.33|151.53|151.69|150.89|471
1750124400000|2025-06-17 01:40:00|151.97|151.17|152.15|151.35|152.18|151.38|151.91|151.11|370
1750124700000|2025-06-17 01:45:00|152.14|151.34|152.38|151.58|152.39|151.59|151.89|151.09|372
1750125000000|2025-06-17 01:50:00|152.37|151.57|152.18|151.38|152.49|151.69|152.08|151.28|483
1750125300000|2025-06-17 01:55:00|152.17|151.37|152.07|151.27|152.3|151.5|151.99|151.19|405
1750125600000|2025-06-17 02:00:00|152.06|151.26|151.89|151.09|152.11|151.31|151.7|150.9|415
1750125900000|2025-06-17 02:05:00|151.93|151.13|152.33|151.53|152.39|151.59|151.86|151.06|470
1750126200000|2025-06-17 02:10:00|152.32|151.52|152.21|151.41|152.33|151.53|152.06|151.26|474
1750126500000|2025-06-17 02:15:00|152.19|151.39|151.69|150.89|152.42|151.62|151.66|150.86|455
1750126800000|2025-06-17 02:20:00|151.71|150.91|151.77|150.97|152|151.2|151.7|150.9|413
1750127100000|2025-06-17 02:25:00|151.8|151|151.52|150.72|151.8|151|151.37|150.57|413
1750127400000|2025-06-17 02:30:00|151.56|150.76|151.61|150.81|151.79|150.99|151.45|150.65|471
1750127700000|2025-06-17 02:35:00|151.64|150.84|152.04|151.24|152.11|151.31|151.5|150.7|457
1750128000000|2025-06-17 02:40:00|152.06|151.26|152.07|151.27|152.19|151.39|152|151.2|308
1750128300000|2025-06-17 02:45:00|152.08|151.28|151.87|151.07|152.15|151.35|151.54|150.74|399
1750128600000|2025-06-17 02:50:00|151.86|151.06|153.25|152.45|153.3|152.5|151.85|151.05|470
1750128900000|2025-06-17 02:55:00|153.27|152.47|153.7|152.9|153.79|152.99|153.26|152.46|565
1750129200000|2025-06-17 03:00:00|153.69|152.89|153.17|152.37|153.82|153.02|153.09|152.29|513
1750129500000|2025-06-17 03:05:00|153.16|152.36|153.84|153.04|153.94|153.14|153.05|152.25|491
1750129800000|2025-06-17 03:10:00|153.85|153.05|154.08|153.28|154.19|153.39|153.84|153.04|425
1750130100000|2025-06-17 03:15:00|154.05|153.25|153.74|152.94|154.4|153.6|153.69|152.89|382
1750130400000|2025-06-17 03:20:00|153.76|152.96|153.69|152.89|154.08|153.28|153.63|152.83|450
1750130700000|2025-06-17 03:25:00|153.68|152.88|153.61|152.81|154.02|153.22|153.61|152.81|426
1750131000000|2025-06-17 03:30:00|153.63|152.83|153.83|153.03|153.95|153.15|153.63|152.83|424
1750131300000|2025-06-17 03:35:00|153.84|153.04|153.73|152.93|153.96|153.16|153.65|152.85|470
1750131600000|2025-06-17 03:40:00|153.72|152.92|153.75|152.95|153.93|153.13|153.66|152.86|397
1750131900000|2025-06-17 03:45:00|153.76|152.96|153.87|153.07|154.05|153.25|153.58|152.78|363
1750132200000|2025-06-17 03:50:00|153.89|153.09|153.74|152.94|153.95|153.15|153.7|152.9|399
1750132500000|2025-06-17 03:55:00|153.73|152.93|153.84|153.04|153.84|153.04|153.63|152.83|388
1750132800000|2025-06-17 04:00:00|153.83|153.03|153.98|153.18|154.13|153.33|153.73|152.93|386
1750133100000|2025-06-17 04:05:00|153.94|153.14|153.73|152.93|153.94|153.14|153.57|152.77|433
1750133400000|2025-06-17 04:10:00|153.75|152.95|153.75|152.95|153.82|153.02|153.42|152.62|408
1750133700000|2025-06-17 04:15:00|153.72|152.92|153.66|152.86|153.76|152.96|153.5|152.7|370
1750134000000|2025-06-17 04:20:00|153.65|152.85|153.51|152.71|153.68|152.88|153.32|152.52|358
1750134300000|2025-06-17 04:25:00|153.54|152.74|153.67|152.87|153.75|152.95|153.48|152.68|323
1750134600000|2025-06-17 04:30:00|153.66|152.86|153.28|152.48|153.7|152.9|153.26|152.46|295
1750134900000|2025-06-17 04:35:00|153.29|152.49|153.07|152.27|153.29|152.49|153|152.2|138
1750135200000|2025-06-17 04:40:00|153.06|152.26|153.02|152.22|153.24|152.44|152.91|152.11|231
1750135500000|2025-06-17 04:45:00|153.03|152.23|153.35|152.55|153.43|152.63|153.03|152.23|293
1750135800000|2025-06-17 04:50:00|153.34|152.54|153.36|152.56|153.62|152.82|153.33|152.53|333
1750136100000|2025-06-17 04:55:00|153.35|152.55|153.52|152.72|153.77|152.97|153.35|152.55|337
1750136400000|2025-06-17 05:00:00|153.5|152.7|153.62|152.82|153.73|152.93|153.41|152.61|383
1750136700000|2025-06-17 05:05:00|153.61|152.81|153.64|152.84|153.89|153.09|153.6|152.8|354
1750137000000|2025-06-17 05:10:00|153.63|152.83|153.71|152.91|153.85|153.05|153.58|152.78|372
1750137300000|2025-06-17 05:15:00|153.74|152.94|153.81|153.01|153.93|153.13|153.28|152.48|479
1750137600000|2025-06-17 05:20:00|153.8|153|153.29|152.49|153.84|153.04|153.19|152.39|492
1750137900000|2025-06-17 05:25:00|153.28|152.48|153.72|152.92|153.75|152.95|153.28|152.48|361
1750138200000|2025-06-17 05:30:00|153.73|152.93|153.96|153.16|154.3|153.5|153.65|152.85|341
1750138500000|2025-06-17 05:35:00|153.93|153.13|154.23|153.43|154.3|153.5|153.83|153.03|332
1750138800000|2025-06-17 05:40:00|154.25|153.45|154.02|153.22|154.25|153.45|153.92|153.12|383
1750139100000|2025-06-17 05:45:00|154.03|153.23|153.7|152.9|154.14|153.34|153.67|152.87|435
1750139400000|2025-06-17 05:50:00|153.71|152.91|153.96|153.16|154.05|153.25|153.56|152.76|371
1750139700000|2025-06-17 05:55:00|153.93|153.13|154.07|153.27|154.17|153.37|153.84|153.04|440
1750140000000|2025-06-17 06:00:00|154.04|153.24|154.42|153.62|154.43|153.63|153.98|153.18|393
1750140300000|2025-06-17 06:05:00|154.4|153.6|154.64|153.84|154.64|153.84|154.15|153.35|314
1750140600000|2025-06-17 06:10:00|154.65|153.85|154.61|153.81|154.74|153.94|154.44|153.64|242
1750140900000|2025-06-17 06:15:00|154.59|153.79|153.95|153.15|154.64|153.84|153.92|153.12|430
1750141200000|2025-06-17 06:20:00|153.97|153.17|153.9|153.1|154.11|153.31|153.83|153.03|403
1750141500000|2025-06-17 06:25:00|153.91|153.11|154.05|153.25|154.08|153.28|153.81|153.01|313
1750141800000|2025-06-17 06:30:00|154.04|153.24|153.97|153.17|154.07|153.27|153.73|152.93|357
1750142100000|2025-06-17 06:35:00|153.96|153.16|153.4|152.6|153.96|153.16|153.36|152.56|446
1750142400000|2025-06-17 06:40:00|153.39|152.59|153.25|152.45|153.66|152.86|153.23|152.43|398
1750142700000|2025-06-17 06:45:00|153.24|152.44|153.33|152.53|153.44|152.64|153.17|152.37|442
1750143000000|2025-06-17 06:50:00|153.35|152.55|153.37|152.57|153.44|152.64|153.2|152.4|411
1750143300000|2025-06-17 06:55:00|153.38|152.58|153.47|152.67|153.47|152.67|153.24|152.44|257
1750143600000|2025-06-17 07:00:00|153.46|152.66|153.69|152.89|153.81|153.01|153.42|152.62|325
1750143900000|2025-06-17 07:05:00|153.7|152.9|153.64|152.84|153.8|153|153.52|152.72|378
1750144200000|2025-06-17 07:10:00|153.63|152.83|153.3|152.5|153.76|152.96|153.29|152.49|375
1750144500000|2025-06-17 07:15:00|153.29|152.49|153.36|152.56|153.55|152.75|153.28|152.48|388
1750144800000|2025-06-17 07:20:00|153.37|152.57|153.35|152.55|153.46|152.66|153.03|152.23|421
1750145100000|2025-06-17 07:25:00|153.33|152.53|153.17|152.37|153.37|152.57|153.1|152.3|330
1750145400000|2025-06-17 07:30:00|153.16|152.36|153.33|152.53|153.69|152.89|153.07|152.27|360
1750145700000|2025-06-17 07:35:00|153.32|152.52|153.33|152.53|153.62|152.82|153.23|152.43|354
1750146000000|2025-06-17 07:40:00|153.32|152.52|153.28|152.48|153.44|152.64|153.17|152.37|296
1750146300000|2025-06-17 07:45:00|153.27|152.47|153.52|152.72|153.52|152.72|153.21|152.41|395
1750146600000|2025-06-17 07:50:00|153.51|152.71|153.45|152.65|153.55|152.75|153.28|152.48|238
1750146900000|2025-06-17 07:55:00|153.44|152.64|153.11|152.31|153.53|152.73|153.03|152.23|207
1750147200000|2025-06-17 08:00:00|153.1|152.3|153.1|152.3|153.28|152.48|153.04|152.24|129
1750147500000|2025-06-17 08:05:00|153.11|152.31|153.03|152.23|153.18|152.38|152.95|152.15|232
1750147800000|2025-06-17 08:10:00|153.02|152.22|153.14|152.34|153.15|152.35|152.87|152.07|181
1750148100000|2025-06-17 08:15:00|153.13|152.33|152.72|151.92|153.13|152.33|152.71|151.91|200
1750148400000|2025-06-17 08:20:00|152.71|151.91|152.51|151.71|152.77|151.97|152.51|151.71|205
1750148700000|2025-06-17 08:25:00|152.52|151.72|152.89|152.09|152.96|152.16|152.52|151.72|151
1750149000000|2025-06-17 08:30:00|152.88|152.08|152.54|151.74|152.89|152.09|152.53|151.73|205
1750149300000|2025-06-17 08:35:00|152.53|151.73|152.23|151.43|152.53|151.73|152.2|151.4|214
1750149600000|2025-06-17 08:40:00|152.2|151.4|152.24|151.44|152.33|151.53|152.12|151.32|218
1750149900000|2025-06-17 08:45:00|152.23|151.43|152.13|151.33|152.47|151.67|152.13|151.33|232
1750150200000|2025-06-17 08:50:00|152.11|151.31|152.21|151.41|152.43|151.63|152.11|151.31|209
1750150500000|2025-06-17 08:55:00|152.2|151.4|152|151.2|152.2|151.4|151.94|151.14|284
1750150800000|2025-06-17 09:00:00|152.01|151.21|152.15|151.35|152.25|151.45|151.92|151.12|253
1750151100000|2025-06-17 09:05:00|152.13|151.33|151.79|150.99|152.18|151.38|151.68|150.88|398
1750151400000|2025-06-17 09:10:00|151.78|150.98|151.84|151.04|151.88|151.08|151.65|150.85|290
1750151700000|2025-06-17 09:15:00|151.85|151.05|152.38|151.58|152.39|151.59|151.84|151.04|229
1750152000000|2025-06-17 09:20:00|152.39|151.59|152.17|151.37|152.39|151.59|152.08|151.28|315
1750152300000|2025-06-17 09:25:00|152.18|151.38|151.99|151.19|152.18|151.38|151.89|151.09|292
1750152600000|2025-06-17 09:30:00|151.97|151.17|151.85|151.05|152.24|151.44|151.84|151.04|306
1750152900000|2025-06-17 09:35:00|151.84|151.04|151.65|150.85|151.92|151.12|151.5|150.7|402
1750153200000|2025-06-17 09:40:00|151.64|150.84|151.93|151.13|152|151.2|151.54|150.74|281
1750153500000|2025-06-17 09:45:00|151.91|151.11|152.15|151.35|152.25|151.45|151.87|151.07|267
1750153800000|2025-06-17 09:50:00|152.14|151.34|152.01|151.21|152.16|151.36|151.89|151.09|260
1750154100000|2025-06-17 09:55:00|152|151.2|151.97|151.17|152.05|151.25|151.7|150.9|299
1750154400000|2025-06-17 10:00:00|151.99|151.19|151.54|150.74|151.99|151.19|151.51|150.71|201
1750154700000|2025-06-17 10:05:00|151.53|150.73|151.48|150.68|151.65|150.85|151.46|150.66|367
1750155000000|2025-06-17 10:10:00|151.46|150.66|151.46|150.66|151.54|150.74|151.46|150.66|324
1750155300000|2025-06-17 10:15:00|151.47|150.67|151.27|150.47|151.54|150.74|151.16|150.36|312
1750155600000|2025-06-17 10:20:00|151.26|150.46|151.73|150.93|151.75|150.95|151.19|150.39|280
1750155900000|2025-06-17 10:25:00|151.74|150.94|151.66|150.86|151.74|150.94|151.5|150.7|242
1750156200000|2025-06-17 10:30:00|151.61|150.81|151.25|150.45|151.7|150.9|151.25|150.45|264
1750156500000|2025-06-17 10:35:00|151.24|150.44|150.96|150.16|151.27|150.47|150.82|150.02|381
1750156800000|2025-06-17 10:40:00|150.95|150.15|150.95|150.15|151.24|150.44|150.92|150.12|333
1750157100000|2025-06-17 10:45:00|150.96|150.16|151.23|150.43|151.31|150.51|150.95|150.15|352
1750157400000|2025-06-17 10:50:00|151.24|150.44|151.47|150.67|151.61|150.81|151.15|150.35|366
1750157700000|2025-06-17 10:55:00|151.46|150.66|151.64|150.84|151.66|150.86|151.46|150.66|248
1750158000000|2025-06-17 11:00:00|151.6|150.8|151.19|150.39|151.63|150.83|151.17|150.37|281
1750158300000|2025-06-17 11:05:00|151.2|150.4|151.21|150.41|151.37|150.57|151.13|150.33|343
1750158600000|2025-06-17 11:10:00|151.2|150.4|151.1|150.3|151.25|150.45|151.06|150.26|358
1750158900000|2025-06-17 11:15:00|151.09|150.29|151.06|150.26|151.21|150.41|151.02|150.22|351
1750159200000|2025-06-17 11:20:00|151.05|150.25|150.82|150.02|151.14|150.34|150.8|150|332
1750159500000|2025-06-17 11:25:00|150.83|150.03|150.96|150.16|150.96|150.16|150.83|150.03|289
1750159800000|2025-06-17 11:30:00|150.95|150.15|151.19|150.39|151.36|150.56|150.92|150.12|278
1750160100000|2025-06-17 11:35:00|151.18|150.38|150.99|150.19|151.2|150.4|150.98|150.18|231
1750160400000|2025-06-17 11:40:00|150.98|150.18|150.84|150.04|151.03|150.23|150.81|150.01|243
1750160700000|2025-06-17 11:45:00|150.85|150.05|150.83|150.03|150.96|150.16|150.73|149.93|295
1750161000000|2025-06-17 11:50:00|150.82|150.02|150.7|149.9|150.82|150.02|150.62|149.82|142
1750161300000|2025-06-17 11:55:00|150.71|149.91|150.97|150.17|151.1|150.3|150.71|149.91|204
1750161600000|2025-06-17 12:00:00|150.98|150.18|151.17|150.37|151.17|150.37|150.7|149.9|305
1750161900000|2025-06-17 12:05:00|151.16|150.36|151.62|150.82|151.63|150.83|150.95|150.15|327
1750162200000|2025-06-17 12:10:00|151.63|150.83|151.72|150.92|151.86|151.06|151.57|150.77|318
1750162500000|2025-06-17 12:15:00|151.71|150.91|151.38|150.58|151.71|150.91|151.37|150.57|282
1750162800000|2025-06-17 12:20:00|151.37|150.57|151.27|150.47|151.38|150.58|151.16|150.36|266
1750163100000|2025-06-17 12:25:00|151.24|150.44|151.15|150.35|151.28|150.48|150.98|150.18|146
1750163400000|2025-06-17 12:30:00|151.14|150.34|150.87|150.07|151.22|150.42|150.78|149.98|351
1750163700000|2025-06-17 12:35:00|150.86|150.06|151.44|150.64|151.45|150.65|150.79|149.99|333
1750164000000|2025-06-17 12:40:00|151.45|150.65|151.29|150.49|151.51|150.71|151.17|150.37|301
1750164300000|2025-06-17 12:45:00|151.27|150.47|150.89|150.09|151.27|150.47|150.89|150.09|219
1750164600000|2025-06-17 12:50:00|150.92|150.12|150.29|149.49|150.92|150.12|150.28|149.48|282
1750164900000|2025-06-17 12:55:00|150.28|149.48|150.13|149.33|150.3|149.5|150.04|149.24|351
1750165200000|2025-06-17 13:00:00|150.12|149.32|150.24|149.44|150.24|149.44|149.77|148.97|377
1750165500000|2025-06-17 13:05:00|150.26|149.46|149.89|149.09|150.34|149.54|149.82|149.02|319
1750165800000|2025-06-17 13:10:00|149.88|149.08|150.01|149.21|150.23|149.43|149.84|149.04|218
1750166100000|2025-06-17 13:15:00|150.02|149.22|150.08|149.28|150.21|149.41|149.88|149.08|295
1750166400000|2025-06-17 13:20:00|150.09|149.29|150.39|149.59|150.44|149.64|149.87|149.07|236
1750166700000|2025-06-17 13:25:00|150.36|149.56|150.56|149.76|150.62|149.82|150.31|149.51|328
1750167000000|2025-06-17 13:30:00|150.58|149.78|150.7|149.9|150.75|149.95|150.21|149.41|511
1750167300000|2025-06-17 13:35:00|150.68|149.88|150.87|150.07|150.87|150.07|150.4|149.6|460
1750167600000|2025-06-17 13:40:00|150.86|150.06|149.64|148.84|150.97|150.17|149.59|148.79|412
1750167900000|2025-06-17 13:45:00|149.67|148.87|149.93|149.13|150.2|149.4|149.65|148.85|427
1750168200000|2025-06-17 13:50:00|149.91|149.11|150.08|149.28|150.1|149.3|149.67|148.87|439
1750168500000|2025-06-17 13:55:00|150.07|149.27|150.07|149.27|150.33|149.53|149.92|149.12|391
1750168800000|2025-06-17 14:00:00|150.09|149.29|149.91|149.11|150.26|149.46|149.87|149.07|404
1750169100000|2025-06-17 14:05:00|149.89|149.09|150.81|150.01|150.91|150.11|149.67|148.87|500
1750169400000|2025-06-17 14:10:00|150.84|150.04|151.15|150.35|151.18|150.38|150.82|150.02|435
1750169700000|2025-06-17 14:15:00|151.14|150.34|150.67|149.87|151.24|150.44|150.66|149.86|410
1750170000000|2025-06-17 14:20:00|150.68|149.88|150.51|149.71|150.89|150.09|150.39|149.59|386
1750170300000|2025-06-17 14:25:00|150.52|149.72|150.66|149.86|150.86|150.06|150.46|149.66|397
1750170600000|2025-06-17 14:30:00|150.65|149.85|150.7|149.9|150.96|150.16|150.61|149.81|332
1750170900000|2025-06-17 14:35:00|150.66|149.86|150.56|149.76|150.67|149.87|150.38|149.58|363
1750171200000|2025-06-17 14:40:00|150.55|149.75|150.2|149.4|150.55|149.75|149.97|149.17|463
1750171500000|2025-06-17 14:45:00|150.23|149.43|150.31|149.51|150.5|149.7|150.09|149.29|445
1750171800000|2025-06-17 14:50:00|150.32|149.52|150.18|149.38|150.53|149.73|150.12|149.32|372
1750172100000|2025-06-17 14:55:00|150.17|149.37|149.27|148.47|150.22|149.42|149.2|148.4|408
1750172400000|2025-06-17 15:00:00|149.32|148.52|148.76|147.96|149.32|148.52|148.62|147.82|640
1750172700000|2025-06-17 15:05:00|148.77|147.97|148.87|148.07|149.49|148.69|148.77|147.97|539
1750173000000|2025-06-17 15:10:00|148.86|148.06|149.03|148.23|149.15|148.35|148.6|147.8|495
1750173300000|2025-06-17 15:15:00|149.06|148.26|148.63|147.83|149.06|148.26|148.23|147.43|594
1750173600000|2025-06-17 15:20:00|148.66|147.86|148.07|147.27|148.68|147.88|147.84|147.04|515
1750173900000|2025-06-17 15:25:00|148.06|147.26|147.9|147.1|148.3|147.5|147.72|146.92|539
1750174200000|2025-06-17 15:30:00|147.91|147.11|147.77|146.97|147.91|147.11|147.02|146.22|596
1750174500000|2025-06-17 15:35:00|147.76|146.96|148.05|147.25|148.35|147.55|147.23|146.43|541
1750174800000|2025-06-17 15:40:00|148.03|147.23|148.17|147.37|148.29|147.49|147.97|147.17|465
1750175100000|2025-06-17 15:45:00|148.18|147.38|147.61|146.81|148.18|147.38|147.56|146.76|595
1750175400000|2025-06-17 15:50:00|147.63|146.83|147.84|147.04|148.23|147.43|147.61|146.81|570
1750175700000|2025-06-17 15:55:00|147.82|147.02|148.03|147.23|148.08|147.28|147.78|146.98|491
1750176000000|2025-06-17 16:00:00|148.02|147.22|147.93|147.13|148.2|147.4|147.91|147.11|551
1750176300000|2025-06-17 16:05:00|147.94|147.14|147.87|147.07|148.27|147.47|147.85|147.05|473
1750176600000|2025-06-17 16:10:00|147.86|147.06|147.98|147.18|148.14|147.34|147.7|146.9|476
1750176900000|2025-06-17 16:15:00|147.99|147.19|147.82|147.02|148.01|147.21|147.26|146.46|458
1750177200000|2025-06-17 16:20:00|147.81|147.01|147.47|146.67|147.85|147.05|147.4|146.6|371
1750177500000|2025-06-17 16:25:00|147.42|146.62|147.55|146.75|147.79|146.99|147.26|146.46|367
1750177800000|2025-06-17 16:30:00|147.54|146.74|147.51|146.71|147.76|146.96|147.21|146.41|435
1750178100000|2025-06-17 16:35:00|147.5|146.7|148.28|147.48|148.43|147.63|147.29|146.49|377
1750178400000|2025-06-17 16:40:00|148.25|147.45|147.4|146.6|148.25|147.45|147.39|146.59|434
1750178700000|2025-06-17 16:45:00|147.41|146.61|147.01|146.21|147.59|146.79|147|146.2|484
1750179000000|2025-06-17 16:50:00|147.02|146.22|146.56|145.76|147.15|146.35|146.45|145.65|576
1750179300000|2025-06-17 16:55:00|146.57|145.77|146.47|145.67|147.01|146.21|146.45|145.65|465
1750179600000|2025-06-17 17:00:00|146.46|145.66|146.48|145.68|146.78|145.98|146.1|145.3|581
1750179900000|2025-06-17 17:05:00|146.47|145.67|146.82|146.02|147.06|146.26|146.38|145.58|511
1750180200000|2025-06-17 17:10:00|146.86|146.06|146.28|145.48|147.08|146.28|146.23|145.43|479
1750180500000|2025-06-17 17:15:00|146.29|145.49|146.71|145.91|146.91|146.11|146.24|145.44|560
1750180800000|2025-06-17 17:20:00|146.74|145.94|147.17|146.37|147.4|146.6|146.61|145.81|523
1750181100000|2025-06-17 17:25:00|147.18|146.38|147.39|146.59|147.4|146.6|146.9|146.1|410
1750181400000|2025-06-17 17:30:00|147.38|146.58|147.63|146.83|147.79|146.99|147.16|146.36|541
1750181700000|2025-06-17 17:35:00|147.66|146.86|147.19|146.39|147.79|146.99|147.13|146.33|451
1750182000000|2025-06-17 17:40:00|147.17|146.37|147.09|146.29|147.46|146.66|146.97|146.17|357
1750182300000|2025-06-17 17:45:00|147.08|146.28|146.76|145.96|147.18|146.38|146.53|145.73|462
1750182600000|2025-06-17 17:50:00|146.75|145.95|146.74|145.94|146.93|146.13|146.56|145.76|394
1750182900000|2025-06-17 17:55:00|146.76|145.96|146.75|145.95|147.04|146.24|146.73|145.93|377
1750183200000|2025-06-17 18:00:00|146.73|145.93|146.85|146.05|146.89|146.09|146.57|145.77|454
1750183500000|2025-06-17 18:05:00|146.84|146.04|147.03|146.23|147.21|146.41|146.72|145.92|430
1750183800000|2025-06-17 18:10:00|147.04|146.24|146.98|146.18|147.27|146.47|146.96|146.16|395
1750184100000|2025-06-17 18:15:00|146.96|146.16|146.87|146.07|146.96|146.16|146.61|145.81|418
1750184400000|2025-06-17 18:20:00|146.85|146.05|146.6|145.8|146.91|146.11|146.58|145.78|447
1750184700000|2025-06-17 18:25:00|146.61|145.81|146.28|145.48|146.66|145.86|146.15|145.35|401
1750185000000|2025-06-17 18:30:00|146.27|145.47|146.68|145.88|146.75|145.95|146.27|145.47|325
1750185300000|2025-06-17 18:35:00|146.67|145.87|146.95|146.15|147.01|146.21|146.62|145.82|273
1750185600000|2025-06-17 18:40:00|146.92|146.12|147.22|146.42|147.27|146.47|146.92|146.12|389
1750185900000|2025-06-17 18:45:00|147.19|146.39|147.38|146.58|147.56|146.76|147.19|146.39|424
1750186200000|2025-06-17 18:50:00|147.36|146.56|147.8|147|147.8|147|147.36|146.56|469
1750186500000|2025-06-17 18:55:00|147.82|147.02|148.6|147.8|148.63|147.83|147.82|147.02|510
1750186800000|2025-06-17 19:00:00|148.61|147.81|149.18|148.38|149.47|148.67|148.41|147.61|636
1750187100000|2025-06-17 19:05:00|149.19|148.39|148.53|147.73|149.28|148.48|148.39|147.59|588
1750187400000|2025-06-17 19:10:00|148.5|147.7|149.09|148.29|149.22|148.42|148.31|147.51|572
1750187700000|2025-06-17 19:15:00|149.08|148.28|149.55|148.75|149.58|148.78|149.06|148.26|530
1750188000000|2025-06-17 19:20:00|149.54|148.74|150.04|149.24|150.06|149.26|149.46|148.66|456
1750188300000|2025-06-17 19:25:00|150.05|149.25|149.95|149.15|150.44|149.64|149.39|148.59|488
1750188600000|2025-06-17 19:30:00|149.99|149.19|149.95|149.15|150.09|149.29|149.57|148.77|295
1750188900000|2025-06-17 19:35:00|149.96|149.16|150.06|149.26|150.43|149.63|149.93|149.13|255
1750189200000|2025-06-17 19:40:00|150.03|149.23|149.83|149.03|150.03|149.23|149.65|148.85|348
1750189500000|2025-06-17 19:45:00|149.82|149.02|150.78|149.98|150.81|150.01|149.72|148.92|423
1750189800000|2025-06-17 19:50:00|150.79|149.99|150.35|149.55|150.81|150.01|150.26|149.46|417
1750190100000|2025-06-17 19:55:00|150.34|149.54|149.35|148.55|150.34|149.54|149.09|148.29|536
1750190400000|2025-06-17 20:00:00|149.34|148.54|149.49|148.69|149.56|148.76|149.06|148.26|523
1750190700000|2025-06-17 20:05:00|149.48|148.68|149.38|148.58|149.62|148.82|149.21|148.41|414
1750191000000|2025-06-17 20:10:00|149.35|148.55|149.25|148.45|149.45|148.65|149.02|148.22|429
1750191300000|2025-06-17 20:15:00|149.23|148.43|148.71|147.91|149.28|148.48|148.58|147.78|522
1750191600000|2025-06-17 20:20:00|148.74|147.94|149.26|148.46|149.32|148.52|148.73|147.93|401
1750191900000|2025-06-17 20:25:00|149.27|148.47|149.39|148.59|149.7|148.9|149.25|148.45|375
1750192200000|2025-06-17 20:30:00|149.37|148.57|149.16|148.36|149.58|148.78|149.13|148.33|334
1750192500000|2025-06-17 20:35:00|149.17|148.37|149.19|148.39|149.3|148.5|149.04|148.24|316
1750192800000|2025-06-17 20:40:00|149.2|148.4|149.31|148.51|149.4|148.6|149.14|148.34|426
1750193100000|2025-06-17 20:45:00|149.29|148.49|149.14|148.34|149.42|148.62|148.95|148.15|461
1750193400000|2025-06-17 20:50:00|149.15|148.35|149.04|148.24|149.36|148.56|148.98|148.18|400
1750193700000|2025-06-17 20:55:00|149.03|148.23|149.17|148.37|149.34|148.54|148.94|148.14|298
1750194000000|2025-06-17 21:00:00|149.16|148.36|149.1|148.3|149.46|148.66|148.96|148.16|297
1750194300000|2025-06-17 21:05:00|149.12|148.32|148.01|147.21|149.43|148.63|147.89|147.09|330
1750194600000|2025-06-17 21:10:00|148.02|147.22|148.05|147.25|148.12|147.32|147.79|146.99|386
1750194900000|2025-06-17 21:15:00|148.07|147.27|148.15|147.35|148.4|147.6|147.93|147.13|255
1750195200000|2025-06-17 21:20:00|148.14|147.34|147.47|146.67|148.14|147.34|147.38|146.58|270
1750195500000|2025-06-17 21:25:00|147.46|146.66|148.31|147.51|148.32|147.52|147.25|146.45|339
1750195800000|2025-06-17 21:30:00|148.33|147.53|148.74|147.94|148.8|148|148.33|147.53|305
1750196100000|2025-06-17 21:35:00|148.75|147.95|148.93|148.13|148.99|148.19|148.51|147.71|242
1750196400000|2025-06-17 21:40:00|148.94|148.14|148.93|148.13|148.95|148.15|148.44|147.64|233
1750196700000|2025-06-17 21:45:00|148.92|148.12|148.35|147.55|148.92|148.12|148.04|147.24|173
1750197000000|2025-06-17 21:50:00|148.34|147.54|148.29|147.49|148.59|147.79|148.28|147.48|94
1750197300000|2025-06-17 21:55:00|148.28|147.48|148.28|147.48|148.36|147.56|147.98|147.18|156
1750197600000|2025-06-17 22:00:00|148.29|147.49|147.76|146.96|148.36|147.56|147.62|146.82|377
1750197900000|2025-06-17 22:05:00|147.79|146.99|148.24|147.44|148.33|147.53|147.77|146.97|276
1750198200000|2025-06-17 22:10:00|148.25|147.45|148.37|147.57|148.41|147.61|147.95|147.15|334
1750198500000|2025-06-17 22:15:00|148.38|147.58|148.33|147.53|148.43|147.63|148.08|147.28|389
1750198800000|2025-06-17 22:20:00|148.32|147.52|148.01|147.21|148.39|147.59|147.84|147.04|326
1750199100000|2025-06-17 22:25:00|148.03|147.23|147.93|147.13|148.25|147.45|147.93|147.13|301
1750199400000|2025-06-17 22:30:00|147.9|147.1|147.62|146.82|148|147.2|147.58|146.78|285
1750199700000|2025-06-17 22:35:00|147.61|146.81|147.49|146.69|147.71|146.91|147.42|146.62|232
1750200000000|2025-06-17 22:40:00|147.53|146.73|147.55|146.75|147.82|147.02|147.5|146.7|243
1750200300000|2025-06-17 22:45:00|147.56|146.76|147.86|147.06|147.91|147.11|147.55|146.75|231
1750200600000|2025-06-17 22:50:00|147.85|147.05|147.47|146.67|148.01|147.21|147.45|146.65|240
1750200900000|2025-06-17 22:55:00|147.48|146.68|146.95|146.15|147.56|146.76|146.86|146.06|303
1750201200000|2025-06-17 23:00:00|146.96|146.16|147.16|146.36|147.16|146.36|146.89|146.09|281
1750201500000|2025-06-17 23:05:00|147.17|146.37|147.65|146.85|147.67|146.87|147.16|146.36|205
1750201800000|2025-06-17 23:10:00|147.64|146.84|147.64|146.84|147.79|146.99|147.5|146.7|178
1750202100000|2025-06-17 23:15:00|147.63|146.83|147.88|147.08|148|147.2|147.63|146.83|202
1750202400000|2025-06-17 23:20:00|147.89|147.09|147.99|147.19|148.04|147.24|147.89|147.09|192
1750202700000|2025-06-17 23:25:00|148|147.2|148.32|147.52|148.35|147.55|147.99|147.19|143
1750203000000|2025-06-17 23:30:00|148.31|147.51|148.6|147.8|148.6|147.8|148.29|147.49|238
1750203300000|2025-06-17 23:35:00|148.61|147.81|148.73|147.93|148.73|147.93|148.51|147.71|182
1750203600000|2025-06-17 23:40:00|148.72|147.92|148.69|147.89|148.83|148.03|148.5|147.7|229
1750203900000|2025-06-17 23:45:00|148.67|147.87|148.49|147.69|148.83|148.03|148.39|147.59|228
1750204200000|2025-06-17 23:50:00|148.5|147.7|148.37|147.57|148.53|147.73|148.31|147.51|199
1750204500000|2025-06-17 23:55:00|148.36|147.56|148.07|147.27|148.36|147.56|148.01|147.21|258
1750204800000|2025-06-18 00:00:00|148.08|147.28|148.27|147.47|148.3|147.5|148.06|147.26|171
1750205100000|2025-06-18 00:05:00|148.28|147.48|148.22|147.42|148.56|147.76|148.12|147.32|212
1750205400000|2025-06-18 00:10:00|148.23|147.43|148.07|147.27|148.29|147.49|148.03|147.23|146
1750205700000|2025-06-18 00:15:00|148.08|147.28|148.04|147.24|148.23|147.43|148.04|147.24|182
1750206000000|2025-06-18 00:20:00|148.03|147.23|147.76|146.96|148.3|147.5|147.7|146.9|187
1750206300000|2025-06-18 00:25:00|147.75|146.95|147.15|146.35|147.81|147.01|147.14|146.34|189
1750206600000|2025-06-18 00:30:00|147.14|146.34|147.56|146.76|147.57|146.77|147.05|146.25|166
1750206900000|2025-06-18 00:35:00|147.57|146.77|148.37|147.57|148.55|147.75|147.57|146.77|368
1750207200000|2025-06-18 00:40:00|148.39|147.59|148.47|147.67|148.55|147.75|148.29|147.49|320
1750207500000|2025-06-18 00:45:00|148.49|147.69|147.93|147.13|148.49|147.69|147.79|146.99|295
1750207800000|2025-06-18 00:50:00|147.97|147.17|148.39|147.59|148.51|147.71|147.95|147.15|262
1750208100000|2025-06-18 00:55:00|148.4|147.6|148.75|147.95|148.76|147.96|148.35|147.55|290
1750208400000|2025-06-18 01:00:00|148.76|147.96|148.91|148.11|148.99|148.19|148.62|147.82|347
1750208700000|2025-06-18 01:05:00|148.92|148.12|149.29|148.49|149.46|148.66|148.75|147.95|359
1750209000000|2025-06-18 01:10:00|149.28|148.48|149.07|148.27|149.39|148.59|148.97|148.17|259
1750209300000|2025-06-18 01:15:00|149.08|148.28|149.48|148.68|149.51|148.71|149.05|148.25|163
1750209600000|2025-06-18 01:20:00|149.49|148.69|149.19|148.39|149.57|148.77|149.16|148.36|200
1750209900000|2025-06-18 01:25:00|149.18|148.38|148.64|147.84|149.18|148.38|148.62|147.82|418
1750210200000|2025-06-18 01:30:00|148.67|147.87|148.98|148.18|148.98|148.18|148.52|147.72|318
1750210500000|2025-06-18 01:35:00|148.96|148.16|148.77|147.97|148.96|148.16|148.67|147.87|202
1750210800000|2025-06-18 01:40:00|148.76|147.96|148.56|147.76|148.79|147.99|148.52|147.72|168
1750211100000|2025-06-18 01:45:00|148.57|147.77|148.37|147.57|148.57|147.77|148.25|147.45|173
1750211400000|2025-06-18 01:50:00|148.36|147.56|148.08|147.28|148.41|147.61|148.07|147.27|173
1750211700000|2025-06-18 01:55:00|148.09|147.29|148.09|147.29|148.25|147.45|148.01|147.21|130
1750212000000|2025-06-18 02:00:00|148.04|147.24|148.07|147.27|148.09|147.29|147.91|147.11|178
1750212300000|2025-06-18 02:05:00|148.08|147.28|148.22|147.42|148.41|147.61|148.01|147.21|268
1750212600000|2025-06-18 02:10:00|148.19|147.39|148.1|147.3|148.39|147.59|148.1|147.3|189
1750212900000|2025-06-18 02:15:00|148.07|147.27|147.83|147.03|148.07|147.27|147.74|146.94|235
1750213200000|2025-06-18 02:20:00|147.82|147.02|148.41|147.61|148.51|147.71|147.79|146.99|235
1750213500000|2025-06-18 02:25:00|148.42|147.62|148.61|147.81|148.68|147.88|148.42|147.62|213
1750213800000|2025-06-18 02:30:00|148.6|147.8|148.61|147.81|148.63|147.83|148.36|147.56|226
1750214100000|2025-06-18 02:35:00|148.6|147.8|148.52|147.72|148.67|147.87|148.47|147.67|164
1750214400000|2025-06-18 02:40:00|148.54|147.74|148.14|147.34|148.57|147.77|148.13|147.33|185
1750214700000|2025-06-18 02:45:00|148.16|147.36|148.49|147.69|148.5|147.7|148.16|147.36|178
1750215000000|2025-06-18 02:50:00|148.5|147.7|148.34|147.54|148.53|147.73|148.15|147.35|180
1750215300000|2025-06-18 02:55:00|148.32|147.52|148.11|147.31|148.5|147.7|148.11|147.31|155
1750215600000|2025-06-18 03:00:00|148.1|147.3|147.96|147.16|148.3|147.5|147.9|147.1|203
1750215900000|2025-06-18 03:05:00|147.97|147.17|148.13|147.33|148.3|147.5|147.97|147.17|202
1750216200000|2025-06-18 03:10:00|148.14|147.34|148.32|147.52|148.4|147.6|148.03|147.23|150
1750216500000|2025-06-18 03:15:00|148.33|147.53|148.45|147.65|148.47|147.67|148.31|147.51|117
1750216800000|2025-06-18 03:20:00|148.46|147.66|148.29|147.49|148.63|147.83|148.22|147.42|138
1750217100000|2025-06-18 03:25:00|148.28|147.48|148.39|147.59|148.49|147.69|148.24|147.44|129
1750217400000|2025-06-18 03:30:00|148.4|147.6|148.72|147.92|148.79|147.99|148.39|147.59|143
1750217700000|2025-06-18 03:35:00|148.73|147.93|148.76|147.96|148.93|148.13|148.7|147.9|138
1750218000000|2025-06-18 03:40:00|148.75|147.95|148.98|148.18|148.98|148.18|148.71|147.91|146
1750218300000|2025-06-18 03:45:00|148.97|148.17|148.89|148.09|148.98|148.18|148.75|147.95|153
1750218600000|2025-06-18 03:50:00|148.88|148.08|148.88|148.08|148.93|148.13|148.84|148.04|103
1750218900000|2025-06-18 03:55:00|148.89|148.09|148.85|148.05|148.95|148.15|148.74|147.94|191
1750219200000|2025-06-18 04:00:00|148.86|148.06|148.82|148.02|148.89|148.09|148.72|147.92|145
1750219500000|2025-06-18 04:05:00|148.81|148.01|149.22|148.42|149.27|148.47|148.81|148.01|264
1750219800000|2025-06-18 04:10:00|149.23|148.43|149.28|148.48|149.29|148.49|149.2|148.4|229
1750220100000|2025-06-18 04:15:00|149.3|148.5|149.11|148.31|149.41|148.61|149.11|148.31|231
1750220400000|2025-06-18 04:20:00|149.12|148.32|148.98|148.18|149.35|148.55|148.97|148.17|251
1750220700000|2025-06-18 04:25:00|148.97|148.17|149.04|148.24|149.04|148.24|148.82|148.02|244
1750221000000|2025-06-18 04:30:00|149.06|148.26|149.29|148.49|149.29|148.49|148.93|148.13|184
1750221300000|2025-06-18 04:35:00|149.27|148.47|149.22|148.42|149.3|148.5|149.15|148.35|169
1750221600000|2025-06-18 04:40:00|149.23|148.43|149.36|148.56|149.39|148.59|149.17|148.37|152
1750221900000|2025-06-18 04:45:00|149.39|148.59|149.51|148.71|149.73|148.93|149.38|148.58|175
1750222200000|2025-06-18 04:50:00|149.47|148.67|149.19|148.39|149.51|148.71|149.16|148.36|277
1750222500000|2025-06-18 04:55:00|149.2|148.4|149.27|148.47|149.29|148.49|149.19|148.39|388
1750222800000|2025-06-18 05:00:00|149.28|148.48|149.27|148.47|149.32|148.52|149.13|148.33|300
1750223100000|2025-06-18 05:05:00|149.28|148.48|149.16|148.36|149.38|148.58|149.02|148.22|376
1750223400000|2025-06-18 05:10:00|149.15|148.35|149.03|148.23|149.15|148.35|148.97|148.17|271
1750223700000|2025-06-18 05:15:00|149.04|148.24|149.01|148.21|149.15|148.35|148.97|148.17|248
1750224000000|2025-06-18 05:20:00|149.02|148.22|149.04|148.24|149.13|148.33|148.97|148.17|345
1750224300000|2025-06-18 05:25:00|149.03|148.23|149.2|148.4|149.36|148.56|149.02|148.22|236
1750224600000|2025-06-18 05:30:00|149.19|148.39|149.44|148.64|149.56|148.76|149.17|148.37|331
1750224900000|2025-06-18 05:35:00|149.42|148.62|149.24|148.44|149.44|148.64|149.14|148.34|387
1750225200000|2025-06-18 05:40:00|149.25|148.45|149.27|148.47|149.36|148.56|149.22|148.42|380
1750225500000|2025-06-18 05:45:00|149.29|148.49|149.08|148.28|149.29|148.49|148.97|148.17|311
1750225800000|2025-06-18 05:50:00|149.07|148.27|148.8|148|149.08|148.28|148.78|147.98|286
1750226100000|2025-06-18 05:55:00|148.81|148.01|148.79|147.99|148.91|148.11|148.72|147.92|344
1750226400000|2025-06-18 06:00:00|148.8|148|148.35|147.55|148.82|148.02|148.29|147.49|392
1750226700000|2025-06-18 06:05:00|148.34|147.54|148.58|147.78|148.75|147.95|148.32|147.52|218
1750227000000|2025-06-18 06:10:00|148.59|147.79|148.25|147.45|148.7|147.9|148.16|147.36|278
1750227300000|2025-06-18 06:15:00|148.24|147.44|148.4|147.6|148.43|147.63|148.16|147.36|249
1750227600000|2025-06-18 06:20:00|148.39|147.59|148.31|147.51|148.54|147.74|148.22|147.42|406
1750227900000|2025-06-18 06:25:00|148.32|147.52|148.17|147.37|148.32|147.52|148.06|147.26|267
1750228200000|2025-06-18 06:30:00|148.16|147.36|148.24|147.44|148.29|147.49|148|147.2|364
1750228500000|2025-06-18 06:35:00|148.2|147.4|147.87|147.07|148.21|147.41|147.87|147.07|303
1750228800000|2025-06-18 06:40:00|147.93|147.13|147.75|146.95|147.93|147.13|147.69|146.89|351
1750229100000|2025-06-18 06:45:00|147.74|146.94|147.52|146.72|147.85|147.05|147.35|146.55|278
1750229400000|2025-06-18 06:50:00|147.53|146.73|147.63|146.83|147.64|146.84|147.41|146.61|432
1750229700000|2025-06-18 06:55:00|147.64|146.84|147.7|146.9|147.77|146.97|147.64|146.84|345
1750230000000|2025-06-18 07:00:00|147.69|146.89|147.86|147.06|147.95|147.15|147.61|146.81|278
1750230300000|2025-06-18 07:05:00|147.85|147.05|147.59|146.79|147.89|147.09|147.51|146.71|400
1750230600000|2025-06-18 07:10:00|147.61|146.81|147.61|146.81|147.97|147.17|147.52|146.72|377
1750230900000|2025-06-18 07:15:00|147.59|146.79|147.71|146.91|147.79|146.99|147.51|146.71|401
1750231200000|2025-06-18 07:20:00|147.69|146.89|147.86|147.06|147.97|147.17|147.64|146.84|399
1750231500000|2025-06-18 07:25:00|147.87|147.07|147.78|146.98|147.96|147.16|147.75|146.95|315
1750231800000|2025-06-18 07:30:00|147.79|146.99|147.73|146.93|147.94|147.14|147.63|146.83|324
1750232100000|2025-06-18 07:35:00|147.72|146.92|148.23|147.43|148.24|147.44|147.72|146.92|247
1750232400000|2025-06-18 07:40:00|148.22|147.42|148.1|147.3|148.22|147.42|148.07|147.27|314
1750232700000|2025-06-18 07:45:00|148.11|147.31|148.21|147.41|148.25|147.45|148.1|147.3|244
1750233000000|2025-06-18 07:50:00|148.2|147.4|148.14|147.34|148.2|147.4|147.97|147.17|249
1750233300000|2025-06-18 07:55:00|148.15|147.35|148.45|147.65|148.45|147.65|148.1|147.3|272
1750233600000|2025-06-18 08:00:00|148.44|147.64|148.88|148.08|148.97|148.17|148.34|147.54|219
1750233900000|2025-06-18 08:05:00|148.89|148.09|148.79|147.99|148.96|148.16|148.73|147.93|312
1750234200000|2025-06-18 08:10:00|148.78|147.98|148.68|147.88|148.87|148.07|148.58|147.78|413
1750234500000|2025-06-18 08:15:00|148.67|147.87|148.5|147.7|148.71|147.91|148.43|147.63|423
1750234800000|2025-06-18 08:20:00|148.49|147.69|148.4|147.6|148.55|147.75|148.31|147.51|312
1750235100000|2025-06-18 08:25:00|148.41|147.61|148.16|147.36|148.48|147.68|148.16|147.36|323
1750235400000|2025-06-18 08:30:00|148.17|147.37|148|147.2|148.22|147.42|147.98|147.18|403
1750235700000|2025-06-18 08:35:00|148.04|147.24|147.75|146.95|148.04|147.24|147.64|146.84|468
1750236000000|2025-06-18 08:40:00|147.73|146.93|147.7|146.9|147.79|146.99|147.57|146.77|409
1750236300000|2025-06-18 08:45:00|147.71|146.91|147.96|147.16|148.1|147.3|147.71|146.91|390
1750236600000|2025-06-18 08:50:00|147.97|147.17|148.07|147.27|148.08|147.28|147.85|147.05|342
1750236900000|2025-06-18 08:55:00|148.06|147.26|148.12|147.32|148.26|147.46|148.06|147.26|415
1750237200000|2025-06-18 09:00:00|148.13|147.33|148.56|147.76|148.58|147.78|148.13|147.33|278
1750237500000|2025-06-18 09:05:00|148.55|147.75|148.37|147.57|148.6|147.8|148.36|147.56|295
1750237800000|2025-06-18 09:10:00|148.35|147.55|148.55|147.75|148.58|147.78|148.35|147.55|271
1750238100000|2025-06-18 09:15:00|148.56|147.76|148.7|147.9|148.71|147.91|148.51|147.71|53
1750238400000|2025-06-18 09:20:00|148.66|147.86|148.54|147.74|148.77|147.97|148.48|147.68|124
1750238700000|2025-06-18 09:25:00|148.55|147.75|148.44|147.64|148.63|147.83|148.39|147.59|180
1750239000000|2025-06-18 09:30:00|148.43|147.63|148.29|147.49|148.44|147.64|148.28|147.48|147
1750239300000|2025-06-18 09:35:00|148.28|147.48|148.03|147.23|148.32|147.52|148|147.2|204
1750239600000|2025-06-18 09:40:00|148.02|147.22|147.99|147.19|148.12|147.32|147.87|147.07|145
1750239900000|2025-06-18 09:45:00|147.98|147.18|147.87|147.07|147.98|147.18|147.69|146.89|347
1750240200000|2025-06-18 09:50:00|147.89|147.09|147.99|147.19|148.1|147.3|147.89|147.09|325
1750240500000|2025-06-18 09:55:00|148|147.2|147.89|147.09|148.02|147.22|147.73|146.93|380
1750240800000|2025-06-18 10:00:00|147.9|147.1|147.75|146.95|148|147.2|147.71|146.91|321
1750241100000|2025-06-18 10:05:00|147.73|146.93|147.66|146.86|147.74|146.94|147.51|146.71|290
1750241400000|2025-06-18 10:10:00|147.68|146.88|147.61|146.81|147.79|146.99|147.49|146.69|357
1750241700000|2025-06-18 10:15:00|147.62|146.82|147.9|147.1|147.96|147.16|147.56|146.76|366
1750242000000|2025-06-18 10:20:00|147.89|147.09|147.35|146.55|147.95|147.15|147.1|146.3|340
1750242300000|2025-06-18 10:25:00|147.32|146.52|147.12|146.32|147.36|146.56|147.05|146.25|367
1750242600000|2025-06-18 10:30:00|147.13|146.33|146.9|146.1|147.33|146.53|146.88|146.08|427
1750242900000|2025-06-18 10:35:00|146.88|146.08|146.85|146.05|147.07|146.27|146.68|145.88|313
1750243200000|2025-06-18 10:40:00|146.86|146.06|146.89|146.09|147.04|146.24|146.74|145.94|333
1750243500000|2025-06-18 10:45:00|146.9|146.1|146.64|145.84|147.06|146.26|146.6|145.8|373
1750243800000|2025-06-18 10:50:00|146.58|145.78|146.24|145.44|146.65|145.85|146.21|145.41|329
1750244100000|2025-06-18 10:55:00|146.25|145.45|146.19|145.39|146.32|145.52|145.87|145.07|474
1750244400000|2025-06-18 11:00:00|146.17|145.37|146.17|145.37|146.43|145.63|146.01|145.21|532
1750244700000|2025-06-18 11:05:00|146.18|145.38|146.47|145.67|146.54|145.74|146.04|145.24|475
1750245000000|2025-06-18 11:10:00|146.46|145.66|146.76|145.96|146.78|145.98|146.32|145.52|319
1750245300000|2025-06-18 11:15:00|146.73|145.93|146.5|145.7|146.77|145.97|146.37|145.57|421
1750245600000|2025-06-18 11:20:00|146.47|145.67|146.53|145.73|146.65|145.85|146.42|145.62|374
1750245900000|2025-06-18 11:25:00|146.54|145.74|146.74|145.94|146.78|145.98|146.5|145.7|265
1750246200000|2025-06-18 11:30:00|146.73|145.93|146.63|145.83|146.75|145.95|146.53|145.73|285
1750246500000|2025-06-18 11:35:00|146.61|145.81|146.3|145.5|146.62|145.82|146.28|145.48|380
1750246800000|2025-06-18 11:40:00|146.31|145.51|146.9|146.1|146.96|146.16|146.15|145.35|309
1750247100000|2025-06-18 11:45:00|146.87|146.07|146.93|146.13|147.12|146.32|146.87|146.07|327
1750247400000|2025-06-18 11:50:00|146.94|146.14|146.9|146.1|147.2|146.4|146.82|146.02|429
1750247700000|2025-06-18 11:55:00|146.89|146.09|146.98|146.18|147.04|146.24|146.77|145.97|327
1750248000000|2025-06-18 12:00:00|146.97|146.17|146.72|145.92|146.98|146.18|146.71|145.91|439
1750248300000|2025-06-18 12:05:00|146.75|145.95|146.82|146.02|146.95|146.15|146.65|145.85|395
1750248600000|2025-06-18 12:10:00|146.81|146.01|146.87|146.07|147|146.2|146.69|145.89|386
1750248900000|2025-06-18 12:15:00|146.86|146.06|146.32|145.52|146.86|146.06|146.32|145.52|416
1750249200000|2025-06-18 12:20:00|146.3|145.5|146.59|145.79|146.71|145.91|146.12|145.32|298
1750249500000|2025-06-18 12:25:00|146.6|145.8|146.49|145.69|146.63|145.83|146.28|145.48|286
1750249800000|2025-06-18 12:30:00|146.48|145.68|146.57|145.77|146.59|145.79|146.26|145.46|304
1750250100000|2025-06-18 12:35:00|146.55|145.75|145.96|145.16|146.6|145.8|145.91|145.11|267
1750250400000|2025-06-18 12:40:00|145.97|145.17|145.95|145.15|146.27|145.47|145.93|145.13|328
1750250700000|2025-06-18 12:45:00|145.97|145.17|145.74|144.94|146.2|145.4|145.74|144.94|323
1750251000000|2025-06-18 12:50:00|145.78|144.98|145.82|145.02|145.99|145.19|145.63|144.83|292
1750251300000|2025-06-18 12:55:00|145.81|145.01|145.65|144.85|145.84|145.04|145.54|144.74|285
1750251600000|2025-06-18 13:00:00|145.66|144.86|145.34|144.54|145.83|145.03|145.34|144.54|357
1750251900000|2025-06-18 13:05:00|145.35|144.55|145.47|144.67|145.6|144.8|145.33|144.53|310
1750252200000|2025-06-18 13:10:00|145.46|144.66|145.31|144.51|145.66|144.86|145.24|144.44|338
1750252500000|2025-06-18 13:15:00|145.3|144.5|144.8|144|145.43|144.63|144.77|143.97|378
1750252800000|2025-06-18 13:20:00|144.79|143.99|144.65|143.85|145.01|144.21|144.51|143.71|453
1750253100000|2025-06-18 13:25:00|144.62|143.82|144.5|143.7|144.62|143.82|144.38|143.58|446
1750253400000|2025-06-18 13:30:00|144.51|143.71|144.83|144.03|145.06|144.26|144.37|143.57|636
1750253700000|2025-06-18 13:35:00|144.84|144.04|145.44|144.64|145.69|144.89|144.84|144.04|467
1750254000000|2025-06-18 13:40:00|145.48|144.68|145.35|144.55|145.55|144.75|145.01|144.21|260
1750254300000|2025-06-18 13:45:00|145.36|144.56|144.92|144.12|145.42|144.62|144.74|143.94|297
1750254600000|2025-06-18 13:50:00|144.93|144.13|145.54|144.74|145.88|145.08|144.91|144.11|321
1750254900000|2025-06-18 13:55:00|145.53|144.73|145.8|145|145.92|145.12|145.45|144.65|247
1750255200000|2025-06-18 14:00:00|145.78|144.98|146.72|145.92|146.81|146.01|145.15|144.35|333
1750255500000|2025-06-18 14:05:00|146.74|145.94|146.69|145.89|146.85|146.05|146.15|145.35|554
1750255800000|2025-06-18 14:10:00|146.67|145.87|146.85|146.05|146.97|146.17|146.39|145.59|425
1750256100000|2025-06-18 14:15:00|146.84|146.04|146.5|145.7|146.96|146.16|146.5|145.7|457
1750256400000|2025-06-18 14:20:00|146.51|145.71|147.07|146.27|147.14|146.34|146.5|145.7|428
1750256700000|2025-06-18 14:25:00|147.06|146.26|147|146.2|147.19|146.39|146.84|146.04|413
1750257000000|2025-06-18 14:30:00|146.99|146.19|146.64|145.84|147.05|146.25|146.51|145.71|407
1750257300000|2025-06-18 14:35:00|146.65|145.85|147.18|146.38|147.18|146.38|146.55|145.75|356
1750257600000|2025-06-18 14:40:00|147.19|146.39|146.92|146.12|147.21|146.41|146.64|145.84|325
1750257900000|2025-06-18 14:45:00|146.91|146.11|146.09|145.29|146.95|146.15|146.05|145.25|389
1750258200000|2025-06-18 14:50:00|146.08|145.28|145.56|144.76|146.09|145.29|145.43|144.63|353
1750258500000|2025-06-18 14:55:00|145.55|144.75|145.78|144.98|145.92|145.12|145.45|144.65|393
1750258800000|2025-06-18 15:00:00|145.8|145|146.45|145.65|146.45|145.65|145.69|144.89|342
1750259100000|2025-06-18 15:05:00|146.44|145.64|146.25|145.45|146.46|145.66|146.09|145.29|336
1750259400000|2025-06-18 15:10:00|146.24|145.44|145.57|144.77|146.25|145.45|145.46|144.66|383
1750259700000|2025-06-18 15:15:00|145.58|144.78|145.55|144.75|145.64|144.84|145.18|144.38|379
1750260000000|2025-06-18 15:20:00|145.56|144.76|146.02|145.22|146.05|145.25|145.55|144.75|377
1750260300000|2025-06-18 15:25:00|146|145.2|146.11|145.31|146.27|145.47|146|145.2|348
1750260600000|2025-06-18 15:30:00|146.12|145.32|146.11|145.31|146.25|145.45|145.92|145.12|256
1750260900000|2025-06-18 15:35:00|146.1|145.3|146.5|145.7|146.51|145.71|145.88|145.08|297
1750261200000|2025-06-18 15:40:00|146.49|145.69|146.15|145.35|146.5|145.7|145.91|145.11|213
1750261500000|2025-06-18 15:45:00|146.17|145.37|146.41|145.61|146.48|145.68|146.05|145.25|238
1750261800000|2025-06-18 15:50:00|146.4|145.6|146.48|145.68|146.48|145.68|146.14|145.34|261
1750262100000|2025-06-18 15:55:00|146.47|145.67|146.26|145.46|146.59|145.79|146.15|145.35|304
1750262400000|2025-06-18 16:00:00|146.27|145.47|145.72|144.92|146.27|145.47|145.59|144.79|335
1750262700000|2025-06-18 16:05:00|145.7|144.9|146.07|145.27|146.09|145.29|145.53|144.73|350
1750263000000|2025-06-18 16:10:00|146.06|145.26|145.75|144.95|146.21|145.41|145.7|144.9|293
1750263300000|2025-06-18 16:15:00|145.76|144.96|145.18|144.38|145.78|144.98|145.13|144.33|269
1750263600000|2025-06-18 16:20:00|145.11|144.31|145.23|144.43|145.26|144.46|144.96|144.16|270
1750263900000|2025-06-18 16:25:00|145.24|144.44|145.14|144.34|145.32|144.52|145.11|144.31|270
1750264200000|2025-06-18 16:30:00|145.13|144.33|145.37|144.57|145.5|144.7|145.01|144.21|328
1750264500000|2025-06-18 16:35:00|145.38|144.58|145.37|144.57|145.68|144.88|145.25|144.45|352
1750264800000|2025-06-18 16:40:00|145.38|144.58|145.51|144.71|145.51|144.71|145.21|144.41|256
1750265100000|2025-06-18 16:45:00|145.52|144.72|145.04|144.24|145.59|144.79|144.98|144.18|206
1750265400000|2025-06-18 16:50:00|145.05|144.25|145.07|144.27|145.47|144.67|145.04|144.24|341
1750265700000|2025-06-18 16:55:00|145.08|144.28|145.34|144.54|145.45|144.65|145.07|144.27|229
1750266000000|2025-06-18 17:00:00|145.33|144.53|144.8|144|145.33|144.53|144.79|143.99|363
1750266300000|2025-06-18 17:05:00|144.79|143.99|145.07|144.27|145.1|144.3|144.48|143.68|281
1750266600000|2025-06-18 17:10:00|145.08|144.28|144.82|144.02|145.09|144.29|144.73|143.93|325
1750266900000|2025-06-18 17:15:00|144.84|144.04|145.42|144.62|145.43|144.63|144.74|143.94|247
1750267200000|2025-06-18 17:20:00|145.41|144.61|145.21|144.41|145.59|144.79|145.06|144.26|281
1750267500000|2025-06-18 17:25:00|145.2|144.4|145.06|144.26|145.46|144.66|145.03|144.23|303
1750267800000|2025-06-18 17:30:00|145.03|144.23|144.67|143.87|145.11|144.31|144.48|143.68|273
1750268100000|2025-06-18 17:35:00|144.65|143.85|145.75|144.95|145.75|144.95|144.55|143.75|308
1750268400000|2025-06-18 17:40:00|145.76|144.96|145.94|145.14|146.1|145.3|145.59|144.79|322
1750268700000|2025-06-18 17:45:00|145.93|145.13|145.63|144.83|146.05|145.25|145.59|144.79|312
1750269000000|2025-06-18 17:50:00|145.62|144.82|146.26|145.46|146.32|145.52|145.62|144.82|250
1750269300000|2025-06-18 17:55:00|146.27|145.47|146.05|145.25|146.36|145.56|145.83|145.03|254
1750269600000|2025-06-18 18:00:00|146.04|145.24|145.64|144.84|146.92|146.12|145.64|144.84|724
1750269900000|2025-06-18 18:05:00|145.65|144.85|145.41|144.61|145.92|145.12|145.2|144.4|649
1750270200000|2025-06-18 18:10:00|145.44|144.64|145.79|144.99|145.84|145.04|145.07|144.27|526
1750270500000|2025-06-18 18:15:00|145.81|145.01|145.35|144.55|145.87|145.07|145.32|144.52|480
1750270800000|2025-06-18 18:20:00|145.34|144.54|145.43|144.63|145.55|144.75|145.18|144.38|405
1750271100000|2025-06-18 18:25:00|145.44|144.64|145.49|144.69|145.84|145.04|145.42|144.62|427
1750271400000|2025-06-18 18:30:00|145.48|144.68|146.26|145.46|146.44|145.64|145.4|144.6|321
1750271700000|2025-06-18 18:35:00|146.27|145.47|146.06|145.26|146.38|145.58|145.7|144.9|494
1750272000000|2025-06-18 18:40:00|146.05|145.25|146.2|145.4|146.45|145.65|145.85|145.05|420
1750272300000|2025-06-18 18:45:00|146.19|145.39|146.26|145.46|146.37|145.57|145.95|145.15|352
1750272600000|2025-06-18 18:50:00|146.25|145.45|145.26|144.46|146.25|145.45|145.12|144.32|322
1750272900000|2025-06-18 18:55:00|145.25|144.45|144.46|143.66|145.25|144.45|144.46|143.66|413
1750273200000|2025-06-18 19:00:00|144.48|143.68|145.02|144.22|145.02|144.22|144.19|143.39|482
1750273500000|2025-06-18 19:05:00|145.03|144.23|144.67|143.87|145.18|144.38|144.53|143.73|512
1750273800000|2025-06-18 19:10:00|144.69|143.89|146.04|145.24|146.39|145.59|144.42|143.62|564
1750274100000|2025-06-18 19:15:00|146|145.2|145.97|145.17|146.16|145.36|145.55|144.75|723
1750274400000|2025-06-18 19:20:00|145.96|145.16|145.63|144.83|146.42|145.62|145.63|144.83|514
1750274700000|2025-06-18 19:25:00|145.62|144.82|145.19|144.39|145.79|144.99|145.14|144.34|397
1750275000000|2025-06-18 19:30:00|145.18|144.38|145.46|144.66|145.56|144.76|145.06|144.26|410
1750275300000|2025-06-18 19:35:00|145.45|144.65|145.59|144.79|145.79|144.99|145.31|144.51|374
1750275600000|2025-06-18 19:40:00|145.6|144.8|145.83|145.03|145.97|145.17|145.6|144.8|296
1750275900000|2025-06-18 19:45:00|145.85|145.05|145.84|145.04|145.99|145.19|145.69|144.89|292
1750276200000|2025-06-18 19:50:00|145.86|145.06|145.63|144.83|145.97|145.17|145.54|144.74|345
1750276500000|2025-06-18 19:55:00|145.62|144.82|145.19|144.39|145.78|144.98|145.14|144.34|379
1750276800000|2025-06-18 20:00:00|145.2|144.4|145.41|144.61|145.64|144.84|145.2|144.4|267
1750277100000|2025-06-18 20:05:00|145.37|144.57|144.69|143.89|145.37|144.57|144.56|143.76|335
1750277400000|2025-06-18 20:10:00|144.7|143.9|145.3|144.5|145.31|144.51|144.69|143.89|225
1750277700000|2025-06-18 20:15:00|145.31|144.51|146.07|145.27|146.07|145.27|145.27|144.47|356
1750278000000|2025-06-18 20:20:00|146.06|145.26|146.07|145.27|146.19|145.39|145.96|145.16|360
1750278300000|2025-06-18 20:25:00|146.08|145.28|146.16|145.36|146.17|145.37|145.89|145.09|232
1750278600000|2025-06-18 20:30:00|146.14|145.34|146.09|145.29|146.17|145.37|145.99|145.19|208
1750278900000|2025-06-18 20:35:00|146.1|145.3|146.88|146.08|146.88|146.08|146.08|145.28|236
1750279200000|2025-06-18 20:40:00|146.87|146.07|147.15|146.35|147.2|146.4|146.8|146|264
1750279500000|2025-06-18 20:45:00|147.14|146.34|147.78|146.98|147.82|147.02|147.11|146.31|356
1750279800000|2025-06-18 20:50:00|147.8|147|148.28|147.48|148.3|147.5|147.72|146.92|347
1750280100000|2025-06-18 20:55:00|148.25|147.45|147.96|147.16|148.33|147.53|147.83|147.03|437
1750280400000|2025-06-18 21:00:00|147.98|147.18|147.53|146.73|148.09|147.29|147.5|146.7|330
1750280700000|2025-06-18 21:05:00|147.51|146.71|147.11|146.31|147.75|146.95|147|146.2|379
1750281000000|2025-06-18 21:10:00|147.12|146.32|147.02|146.22|147.29|146.49|146.8|146|259
1750281300000|2025-06-18 21:15:00|147.03|146.23|147.39|146.59|147.42|146.62|147.02|146.22|247
1750281600000|2025-06-18 21:20:00|147.4|146.6|147.12|146.32|147.57|146.77|147.09|146.29|162
1750281900000|2025-06-18 21:25:00|147.14|146.34|147.54|146.74|147.61|146.81|147.14|146.34|115
1750282200000|2025-06-18 21:30:00|147.53|146.73|147.57|146.77|147.86|147.06|147.37|146.57|156
1750282500000|2025-06-18 21:35:00|147.55|146.75|147.39|146.59|147.55|146.75|147.26|146.46|179
1750282800000|2025-06-18 21:40:00|147.38|146.58|147.48|146.68|147.5|146.7|147.13|146.33|179
1750283100000|2025-06-18 21:45:00|147.47|146.67|147.34|146.54|147.49|146.69|147.25|146.45|65
1750283400000|2025-06-18 21:50:00|147.35|146.55|148.13|147.33|148.13|147.33|147.35|146.55|117
1750283700000|2025-06-18 21:55:00|148.14|147.34|148.06|147.26|148.35|147.55|147.79|146.99|213
1750284000000|2025-06-18 22:00:00|148.08|147.28|148.17|147.37|148.17|147.37|147.81|147.01|316
1750284300000|2025-06-18 22:05:00|148.16|147.36|148.09|147.29|148.18|147.38|147.69|146.89|389
1750284600000|2025-06-18 22:10:00|148.08|147.28|147.95|147.15|148.13|147.33|147.75|146.95|255
1750284900000|2025-06-18 22:15:00|147.93|147.13|148.03|147.23|148.04|147.24|147.74|146.94|237
1750285200000|2025-06-18 22:20:00|148.02|147.22|148.34|147.54|148.34|147.54|147.97|147.17|161
1750285500000|2025-06-18 22:25:00|148.33|147.53|148.13|147.33|148.36|147.56|148.02|147.22|200
1750285800000|2025-06-18 22:30:00|148.12|147.32|148.05|147.25|148.23|147.43|148.04|147.24|222
1750286100000|2025-06-18 22:35:00|148.03|147.23|147.88|147.08|148.04|147.24|147.82|147.02|229
1750286400000|2025-06-18 22:40:00|147.87|147.07|147.89|147.09|148.02|147.22|147.84|147.04|241
1750286700000|2025-06-18 22:45:00|147.88|147.08|147.83|147.03|148.08|147.28|147.83|147.03|327
1750287000000|2025-06-18 22:50:00|147.89|147.09|148.1|147.3|148.16|147.36|147.83|147.03|215
1750287300000|2025-06-18 22:55:00|148.11|147.31|147.9|147.1|148.11|147.31|147.81|147.01|325
1750287600000|2025-06-18 23:00:00|147.89|147.09|148.16|147.36|148.17|147.37|147.81|147.01|266
1750287900000|2025-06-18 23:05:00|148.15|147.35|148.08|147.28|148.31|147.51|147.98|147.18|280
1750288200000|2025-06-18 23:10:00|148.05|147.25|147.98|147.18|148.14|147.34|147.92|147.12|307
1750288500000|2025-06-18 23:15:00|147.95|147.15|147.83|147.03|147.96|147.16|147.81|147.01|273
1750288800000|2025-06-18 23:20:00|147.81|147.01|147.9|147.1|147.99|147.19|147.8|147|140
1750289100000|2025-06-18 23:25:00|147.88|147.08|147.69|146.89|147.91|147.11|147.68|146.88|286
1750289400000|2025-06-18 23:30:00|147.68|146.88|147.35|146.55|147.68|146.88|147.29|146.49|365
1750289700000|2025-06-18 23:35:00|147.34|146.54|147.17|146.37|147.41|146.61|147.13|146.33|361
1750290000000|2025-06-18 23:40:00|147.16|146.36|146.56|145.76|147.19|146.39|146.48|145.68|322
1750290300000|2025-06-18 23:45:00|146.55|145.75|146.8|146|146.83|146.03|146.55|145.75|304
1750290600000|2025-06-18 23:50:00|146.79|145.99|146.82|146.02|146.87|146.07|146.64|145.84|182
1750290900000|2025-06-18 23:55:00|146.81|146.01|146.85|146.05|146.97|146.17|146.69|145.89|134
1750291200000|2025-06-19 00:00:00|146.86|146.06|146.83|146.03|147.07|146.27|146.82|146.02|143
1750291500000|2025-06-19 00:05:00|146.85|146.05|146.84|146.04|147.06|146.26|146.84|146.04|219
1750291800000|2025-06-19 00:10:00|146.82|146.02|146.69|145.89|146.84|146.04|146.51|145.71|253
1750292100000|2025-06-19 00:15:00|146.68|145.88|146.73|145.93|146.77|145.97|146.38|145.58|231
1750292400000|2025-06-19 00:20:00|146.75|145.95|147.18|146.38|147.19|146.39|146.66|145.86|343
1750292700000|2025-06-19 00:25:00|147.17|146.37|147.72|146.92|147.85|147.05|147.13|146.33|242
1750293000000|2025-06-19 00:30:00|147.71|146.91|148.15|147.35|148.28|147.48|147.58|146.78|250
1750293300000|2025-06-19 00:35:00|148.21|147.41|147.84|147.04|148.24|147.44|147.83|147.03|313
1750293600000|2025-06-19 00:40:00|147.85|147.05|148.2|147.4|148.4|147.6|147.81|147.01|257
1750293900000|2025-06-19 00:45:00|148.21|147.41|148.22|147.42|148.35|147.55|147.95|147.15|274
1750294200000|2025-06-19 00:50:00|148.25|147.45|147.51|146.71|148.27|147.47|147.44|146.64|237
1750294500000|2025-06-19 00:55:00|147.5|146.7|147.45|146.65|147.57|146.77|147.34|146.54|320
1750294800000|2025-06-19 01:00:00|147.43|146.63|146.72|145.92|147.49|146.69|146.72|145.92|307
1750295100000|2025-06-19 01:05:00|146.71|145.91|146.27|145.47|146.83|146.03|146.16|145.36|357
1750295400000|2025-06-19 01:10:00|146.26|145.46|146.12|145.32|146.49|145.69|146.04|145.24|323
1750295700000|2025-06-19 01:15:00|146.14|145.34|146.4|145.6|146.56|145.76|146.11|145.31|323
1750296000000|2025-06-19 01:20:00|146.41|145.61|146.56|145.76|146.74|145.94|146.34|145.54|286
1750296300000|2025-06-19 01:25:00|146.51|145.71|146.8|146|146.89|146.09|146.51|145.71|319
1750296600000|2025-06-19 01:30:00|146.85|146.05|146.59|145.79|146.85|146.05|146.35|145.55|401
1750296900000|2025-06-19 01:35:00|146.58|145.78|146.4|145.6|146.59|145.79|146.33|145.53|442
1750297200000|2025-06-19 01:40:00|146.39|145.59|146.33|145.53|146.56|145.76|146.25|145.45|270
1750297500000|2025-06-19 01:45:00|146.32|145.52|146.45|145.65|146.55|145.75|146.31|145.51|270
1750297800000|2025-06-19 01:50:00|146.44|145.64|146.17|145.37|146.45|145.65|146.05|145.25|369
1750298100000|2025-06-19 01:55:00|146.19|145.39|146.22|145.42|146.24|145.44|146.06|145.26|338
1750298400000|2025-06-19 02:00:00|146.21|145.41|146.42|145.62|146.44|145.64|145.88|145.08|369
1750298700000|2025-06-19 02:05:00|146.41|145.61|146.24|145.44|146.57|145.77|146.22|145.42|317
1750299000000|2025-06-19 02:10:00|146.26|145.46|145.95|145.15|146.3|145.5|145.88|145.08|330
1750299300000|2025-06-19 02:15:00|145.93|145.13|145.79|144.99|145.95|145.15|145.53|144.73|323
1750299600000|2025-06-19 02:20:00|145.78|144.98|145.7|144.9|145.81|145.01|145.52|144.72|394
1750299900000|2025-06-19 02:25:00|145.71|144.91|145.62|144.82|145.83|145.03|145.57|144.77|268
1750300200000|2025-06-19 02:30:00|145.61|144.81|145.67|144.87|145.74|144.94|145.55|144.75|268
1750300500000|2025-06-19 02:35:00|145.66|144.86|146.38|145.58|146.38|145.58|145.65|144.85|298
1750300800000|2025-06-19 02:40:00|146.39|145.59|146.57|145.77|146.6|145.8|146.38|145.58|337
1750301100000|2025-06-19 02:45:00|146.59|145.79|146.33|145.53|146.67|145.87|146.33|145.53|410
1750301400000|2025-06-19 02:50:00|146.38|145.58|146.27|145.47|146.39|145.59|146.23|145.43|191
1750301700000|2025-06-19 02:55:00|146.25|145.45|146|145.2|146.28|145.48|145.94|145.14|373
1750302000000|2025-06-19 03:00:00|145.99|145.19|146.27|145.47|146.27|145.47|145.99|145.19|164
1750302300000|2025-06-19 03:05:00|146.26|145.46|146.27|145.47|146.32|145.52|146.2|145.4|154
1750302600000|2025-06-19 03:10:00|146.26|145.46|146.15|145.35|146.27|145.47|146.05|145.25|277
1750302900000|2025-06-19 03:15:00|146.14|145.34|146.21|145.41|146.46|145.66|146.1|145.3|325
1750303200000|2025-06-19 03:20:00|146.2|145.4|146.31|145.51|146.46|145.66|146.12|145.32|210
1750303500000|2025-06-19 03:25:00|146.32|145.52|146.63|145.83|146.75|145.95|146.29|145.49|275
1750303800000|2025-06-19 03:30:00|146.64|145.84|146.69|145.89|146.69|145.89|146.48|145.68|202
1750304100000|2025-06-19 03:35:00|146.68|145.88|146.59|145.79|146.72|145.92|146.53|145.73|239
1750304400000|2025-06-19 03:40:00|146.58|145.78|146.81|146.01|146.81|146.01|146.56|145.76|246
1750304700000|2025-06-19 03:45:00|146.86|146.06|146.73|145.93|146.92|146.12|146.57|145.77|351
1750305000000|2025-06-19 03:50:00|146.72|145.92|146.65|145.85|146.82|146.02|146.62|145.82|343
1750305300000|2025-06-19 03:55:00|146.66|145.86|147.08|146.28|147.16|146.36|146.65|145.85|300
1750305600000|2025-06-19 04:00:00|147.1|146.3|146.88|146.08|147.14|146.34|146.87|146.07|283
1750305900000|2025-06-19 04:05:00|146.84|146.04|146.61|145.81|146.84|146.04|146.54|145.74|380
1750306200000|2025-06-19 04:10:00|146.63|145.83|146.71|145.91|146.82|146.02|146.54|145.74|322
1750306500000|2025-06-19 04:15:00|146.7|145.9|146.44|145.64|146.78|145.98|146.35|145.55|342
1750306800000|2025-06-19 04:20:00|146.43|145.63|146.37|145.57|146.52|145.72|146.35|145.55|287
1750307100000|2025-06-19 04:25:00|146.39|145.59|146.32|145.52|146.45|145.65|146.29|145.49|407
1750307400000|2025-06-19 04:30:00|146.3|145.5|146.19|145.39|146.32|145.52|146.09|145.29|295
1750307700000|2025-06-19 04:35:00|146.2|145.4|146.14|145.34|146.34|145.54|146.13|145.33|286
1750308000000|2025-06-19 04:40:00|146.15|145.35|146.5|145.7|146.56|145.76|146.11|145.31|308
1750308300000|2025-06-19 04:45:00|146.49|145.69|146.69|145.89|146.8|146|146.46|145.66|306
1750308600000|2025-06-19 04:50:00|146.68|145.88|146.8|146|146.88|146.08|146.65|145.85|266
1750308900000|2025-06-19 04:55:00|146.81|146.01|147.04|146.24|147.04|146.24|146.81|146.01|145
1750309200000|2025-06-19 05:00:00|147.03|146.23|147.07|146.27|147.07|146.27|146.89|146.09|230
1750309500000|2025-06-19 05:05:00|147.05|146.25|147.33|146.53|147.56|146.76|147.05|146.25|230
1750309800000|2025-06-19 05:10:00|147.31|146.51|147.14|146.34|147.37|146.57|147.08|146.28|273
1750310100000|2025-06-19 05:15:00|147.1|146.3|147.46|146.66|147.46|146.66|146.94|146.14|200
1750310400000|2025-06-19 05:20:00|147.47|146.67|147.41|146.61|147.6|146.8|147.37|146.57|139
1750310700000|2025-06-19 05:25:00|147.42|146.62|147.26|146.46|147.45|146.65|147.2|146.4|87
1750311000000|2025-06-19 05:30:00|147.25|146.45|147.32|146.52|147.32|146.52|147.21|146.41|90
1750311300000|2025-06-19 05:35:00|147.33|146.53|147.01|146.21|147.47|146.67|147|146.2|142
1750311600000|2025-06-19 05:40:00|146.99|146.19|146.91|146.11|147.01|146.21|146.8|146|204
1750311900000|2025-06-19 05:45:00|146.92|146.12|147.02|146.22|147.04|146.24|146.89|146.09|73
1750312200000|2025-06-19 05:50:00|147.03|146.23|146.97|146.17|147.09|146.29|146.83|146.03|302
1750312500000|2025-06-19 05:55:00|146.98|146.18|146.45|145.65|147.02|146.22|146.35|145.55|316
1750312800000|2025-06-19 06:00:00|146.44|145.64|146.51|145.71|146.58|145.78|146.36|145.56|322
1750313100000|2025-06-19 06:05:00|146.53|145.73|146.2|145.4|146.65|145.85|146.12|145.32|365
1750313400000|2025-06-19 06:10:00|146.17|145.37|145.84|145.04|146.21|145.41|145.77|144.97|441
1750313700000|2025-06-19 06:15:00|145.83|145.03|145.72|144.92|145.92|145.12|145.71|144.91|469
1750314000000|2025-06-19 06:20:00|145.74|144.94|145.75|144.95|145.77|144.97|145.66|144.86|253
1750314300000|2025-06-19 06:25:00|145.74|144.94|145.65|144.85|145.74|144.94|145.6|144.8|427
1750314600000|2025-06-19 06:30:00|145.68|144.88|145.8|145|145.84|145.04|145.65|144.85|257
1750314900000|2025-06-19 06:35:00|145.81|145.01|145.72|144.92|145.85|145.05|145.71|144.91|235
1750315200000|2025-06-19 06:40:00|145.73|144.93|145.63|144.83|145.81|145.01|145.54|144.74|263
1750315500000|2025-06-19 06:45:00|145.64|144.84|145.65|144.85|145.75|144.95|145.63|144.83|158
1750315800000|2025-06-19 06:50:00|145.64|144.84|145.53|144.73|145.68|144.88|145.49|144.69|397
1750316100000|2025-06-19 06:55:00|145.54|144.74|145.61|144.81|145.67|144.87|145.52|144.72|159
1750316400000|2025-06-19 07:00:00|145.6|144.8|145.99|145.19|146.07|145.27|145.58|144.78|286
1750316700000|2025-06-19 07:05:00|145.97|145.17|145.97|145.17|146.06|145.26|145.79|144.99|394
1750317000000|2025-06-19 07:10:00|145.96|145.16|145.93|145.13|146.06|145.26|145.71|144.91|184
1750317300000|2025-06-19 07:15:00|145.94|145.14|146|145.2|146.07|145.27|145.77|144.97|206
1750317600000|2025-06-19 07:20:00|145.99|145.19|145.79|144.99|145.99|145.19|145.76|144.96|258
1750317900000|2025-06-19 07:25:00|145.75|144.95|145.71|144.91|145.81|145.01|145.62|144.82|299
1750318200000|2025-06-19 07:30:00|145.72|144.92|145.64|144.84|145.77|144.97|145.63|144.83|417
1750318500000|2025-06-19 07:35:00|145.7|144.9|145.79|144.99|145.8|145|145.63|144.83|208
1750318800000|2025-06-19 07:40:00|145.8|145|145.71|144.91|145.8|145|145.65|144.85|202
1750319100000|2025-06-19 07:45:00|145.73|144.93|145.77|144.97|145.8|145|145.68|144.88|196
1750319400000|2025-06-19 07:50:00|145.78|144.98|145.8|145|145.84|145.04|145.75|144.95|212
1750319700000|2025-06-19 07:55:00|145.81|145.01|145.56|144.76|145.82|145.02|145.52|144.72|430
1750320000000|2025-06-19 08:00:00|145.57|144.77|145.83|145.03|145.84|145.04|145.56|144.76|264
1750320300000|2025-06-19 08:05:00|145.82|145.02|145.9|145.1|145.91|145.11|145.73|144.93|192
1750320600000|2025-06-19 08:10:00|145.89|145.09|145.92|145.12|146.1|145.3|145.87|145.07|254
1750320900000|2025-06-19 08:15:00|145.91|145.11|146.04|145.24|146.06|145.26|145.89|145.09|175
1750321200000|2025-06-19 08:20:00|146.03|145.23|146.07|145.27|146.1|145.3|145.99|145.19|48
1750321500000|2025-06-19 08:25:00|146.06|145.26|146.18|145.38|146.21|145.41|146.02|145.22|183
1750321800000|2025-06-19 08:30:00|146.17|145.37|146.16|145.36|146.21|145.41|145.86|145.06|291
1750322100000|2025-06-19 08:35:00|146.15|145.35|146.23|145.43|146.25|145.45|146.05|145.25|279
1750322400000|2025-06-19 08:40:00|146.22|145.42|146.2|145.4|146.29|145.49|146.05|145.25|278
1750322700000|2025-06-19 08:45:00|146.19|145.39|146.23|145.43|146.37|145.57|146.15|145.35|163
1750323000000|2025-06-19 08:50:00|146.22|145.42|145.84|145.04|146.23|145.43|145.8|145|344
1750323300000|2025-06-19 08:55:00|145.85|145.05|145.64|144.84|145.86|145.06|145.64|144.84|386
1750323600000|2025-06-19 09:00:00|145.69|144.89|145.89|145.09|145.89|145.09|145.53|144.73|223
1750323900000|2025-06-19 09:05:00|145.97|145.17|145.89|145.09|146.01|145.21|145.81|145.01|167
1750324200000|2025-06-19 09:10:00|145.88|145.08|145.78|144.98|145.88|145.08|145.63|144.83|324
1750324500000|2025-06-19 09:15:00|145.79|144.99|146.1|145.3|146.1|145.3|145.78|144.98|189
1750324800000|2025-06-19 09:20:00|146.11|145.31|146.2|145.4|146.22|145.42|146.08|145.28|287
1750325100000|2025-06-19 09:25:00|146.21|145.41|146.23|145.43|146.29|145.49|146.12|145.32|288
1750325400000|2025-06-19 09:30:00|146.24|145.44|146.21|145.41|146.32|145.52|146.1|145.3|266
1750325700000|2025-06-19 09:35:00|146.19|145.39|146.18|145.38|146.29|145.49|146.09|145.29|298
1750326000000|2025-06-19 09:40:00|146.17|145.37|146.17|145.37|146.33|145.53|146.1|145.3|272
1750326300000|2025-06-19 09:45:00|146.16|145.36|146.62|145.82|146.73|145.93|146.16|145.36|348
1750326600000|2025-06-19 09:50:00|146.61|145.81|146.46|145.66|146.62|145.82|146.35|145.55|251
1750326900000|2025-06-19 09:55:00|146.47|145.67|146.58|145.78|146.6|145.8|146.43|145.63|109
1750327200000|2025-06-19 10:00:00|146.59|145.79|146.61|145.81|146.74|145.94|146.55|145.75|107
1750327500000|2025-06-19 10:05:00|146.6|145.8|146.34|145.54|146.6|145.8|146.27|145.47|370
1750327800000|2025-06-19 10:10:00|146.33|145.53|146.52|145.72|146.58|145.78|146.31|145.51|272
1750328100000|2025-06-19 10:15:00|146.53|145.73|146.62|145.82|146.7|145.9|146.52|145.72|269
1750328400000|2025-06-19 10:20:00|146.61|145.81|146.66|145.86|146.75|145.95|146.42|145.62|256
1750328700000|2025-06-19 10:25:00|146.64|145.84|146.84|146.04|146.85|146.05|146.61|145.81|206
1750329000000|2025-06-19 10:30:00|146.83|146.03|146.68|145.88|146.94|146.14|146.61|145.81|292
1750329300000|2025-06-19 10:35:00|146.67|145.87|146.83|146.03|146.85|146.05|146.61|145.81|288
1750329600000|2025-06-19 10:40:00|146.84|146.04|146.77|145.97|146.93|146.13|146.71|145.91|173
1750329900000|2025-06-19 10:45:00|146.76|145.96|146.44|145.64|146.77|145.97|146.4|145.6|275
1750330200000|2025-06-19 10:50:00|146.46|145.66|146.86|146.06|146.87|146.07|146.45|145.65|260
1750330500000|2025-06-19 10:55:00|146.87|146.07|146.57|145.77|146.87|146.07|146.51|145.71|239
1750330800000|2025-06-19 11:00:00|146.56|145.76|146.52|145.72|146.57|145.77|146.41|145.61|281
1750331100000|2025-06-19 11:05:00|146.53|145.73|146.07|145.27|146.53|145.73|145.95|145.15|314
1750331400000|2025-06-19 11:10:00|146.06|145.26|146.09|145.29|146.12|145.32|146.01|145.21|156
1750331700000|2025-06-19 11:15:00|146.08|145.28|146.1|145.3|146.13|145.33|145.99|145.19|144
1750332000000|2025-06-19 11:20:00|146.11|145.31|146.04|145.24|146.2|145.4|145.94|145.14|209
1750332300000|2025-06-19 11:25:00|146.05|145.25|145.81|145.01|146.05|145.25|145.78|144.98|201
1750332600000|2025-06-19 11:30:00|145.82|145.02|145.69|144.89|145.84|145.04|145.66|144.86|255
1750332900000|2025-06-19 11:35:00|145.66|144.86|145.59|144.79|145.71|144.91|145.52|144.72|235
1750333200000|2025-06-19 11:40:00|145.58|144.78|145.48|144.68|145.59|144.79|145.34|144.54|212
1750333500000|2025-06-19 11:45:00|145.52|144.72|145.54|144.74|145.55|144.75|145.36|144.56|254
1750333800000|2025-06-19 11:50:00|145.55|144.75|145.73|144.93|145.8|145|145.45|144.65|266
1750334100000|2025-06-19 11:55:00|145.72|144.92|145.56|144.76|145.73|144.93|145.52|144.72|332
1750334400000|2025-06-19 12:00:00|145.55|144.75|145.3|144.5|145.62|144.82|145.3|144.5|254
1750334700000|2025-06-19 12:05:00|145.31|144.51|145.29|144.49|145.38|144.58|145|144.2|278
1750335000000|2025-06-19 12:10:00|145.3|144.5|145.79|144.99|145.79|144.99|145.29|144.49|247
1750335300000|2025-06-19 12:15:00|145.78|144.98|145.63|144.83|145.81|145.01|145.61|144.81|321
1750335600000|2025-06-19 12:20:00|145.61|144.81|145.84|145.04|145.84|145.04|145.58|144.78|293
1750335900000|2025-06-19 12:25:00|145.83|145.03|145.8|145|145.85|145.05|145.7|144.9|308
1750336200000|2025-06-19 12:30:00|145.81|145.01|145.66|144.86|145.97|145.17|145.55|144.75|293
1750336500000|2025-06-19 12:35:00|145.65|144.85|145.76|144.96|145.86|145.06|145.54|144.74|253
1750336800000|2025-06-19 12:40:00|145.74|144.94|145.38|144.58|145.8|145|145.37|144.57|371
1750337100000|2025-06-19 12:45:00|145.37|144.57|145.57|144.77|145.58|144.78|145.33|144.53|347
1750337400000|2025-06-19 12:50:00|145.56|144.76|145.6|144.8|145.63|144.83|145.45|144.65|295
1750337700000|2025-06-19 12:55:00|145.61|144.81|145.68|144.88|145.82|145.02|145.56|144.76|264
1750338000000|2025-06-19 13:00:00|145.71|144.91|145.63|144.83|145.78|144.98|145.6|144.8|399
1750338300000|2025-06-19 13:05:00|145.64|144.84|145.51|144.71|145.81|145.01|145.41|144.61|327
1750338600000|2025-06-19 13:10:00|145.5|144.7|145.5|144.7|145.54|144.74|145.43|144.63|304
1750338900000|2025-06-19 13:15:00|145.49|144.69|145.31|144.51|145.5|144.7|145.17|144.37|301
1750339200000|2025-06-19 13:20:00|145.29|144.49|145.62|144.82|145.63|144.83|145.25|144.45|338
1750339500000|2025-06-19 13:25:00|145.63|144.83|145.73|144.93|145.77|144.97|145.59|144.79|191
1750339800000|2025-06-19 13:30:00|145.74|144.94|145.33|144.53|145.75|144.95|145.23|144.43|351
1750340100000|2025-06-19 13:35:00|145.32|144.52|145.09|144.29|145.4|144.6|145.04|144.24|226
1750340400000|2025-06-19 13:40:00|145.08|144.28|145.09|144.29|145.12|144.32|145|144.2|328
1750340700000|2025-06-19 13:45:00|145.08|144.28|144.5|143.7|145.08|144.28|144.44|143.64|315
1750341000000|2025-06-19 13:50:00|144.51|143.71|144.43|143.63|144.6|143.8|144.42|143.62|260
1750341300000|2025-06-19 13:55:00|144.44|143.64|144.42|143.62|144.53|143.73|144.3|143.5|224
1750341600000|2025-06-19 14:00:00|144.43|143.63|144.57|143.77|144.6|143.8|144.34|143.54|153
1750341900000|2025-06-19 14:05:00|144.58|143.78|144.61|143.81|144.89|144.09|144.5|143.7|173
1750342200000|2025-06-19 14:10:00|144.6|143.8|144.64|143.84|144.82|144.02|144.57|143.77|237
1750342500000|2025-06-19 14:15:00|144.62|143.82|144.77|143.97|144.82|144.02|144.55|143.75|165
1750342800000|2025-06-19 14:20:00|144.76|143.96|144.92|144.12|144.92|144.12|144.56|143.76|212
1750343100000|2025-06-19 14:25:00|144.93|144.13|144.9|144.1|145.08|144.28|144.9|144.1|99
1750343400000|2025-06-19 14:30:00|144.92|144.12|144.31|143.51|145.01|144.21|144.3|143.5|358
1750343700000|2025-06-19 14:35:00|144.29|143.49|144.27|143.47|144.36|143.56|144.21|143.41|184
1750344000000|2025-06-19 14:40:00|144.25|143.45|144.2|143.4|144.33|143.53|144.18|143.38|317
1750344300000|2025-06-19 14:45:00|144.21|143.41|143.83|143.03|144.21|143.41|143.69|142.89|275
1750344600000|2025-06-19 14:50:00|143.81|143.01|143.85|143.05|143.85|143.05|143.45|142.65|377
1750344900000|2025-06-19 14:55:00|143.84|143.04|143.62|142.82|144.02|143.22|143.47|142.67|206
1750345200000|2025-06-19 15:00:00|143.64|142.84|143.85|143.05|143.85|143.05|143.61|142.81|200
1750345500000|2025-06-19 15:05:00|143.84|143.04|143.55|142.75|143.9|143.1|143.55|142.75|385
1750345800000|2025-06-19 15:10:00|143.53|142.73|144.1|143.3|144.12|143.32|143.53|142.73|326
1750346100000|2025-06-19 15:15:00|144.11|143.31|144.03|143.23|144.35|143.55|143.99|143.19|251
1750346400000|2025-06-19 15:20:00|144.01|143.21|143.91|143.11|144.02|143.22|143.72|142.92|282
1750346700000|2025-06-19 15:25:00|143.9|143.1|144.14|143.34|144.21|143.41|143.9|143.1|161
1750347000000|2025-06-19 15:30:00|144.13|143.33|143.97|143.17|144.19|143.39|143.97|143.17|256
1750347300000|2025-06-19 15:35:00|143.94|143.14|143.75|142.95|143.96|143.16|143.75|142.95|354
1750347600000|2025-06-19 15:40:00|143.81|143.01|143.95|143.15|143.98|143.18|143.72|142.92|389
1750347900000|2025-06-19 15:45:00|143.94|143.14|144.12|143.32|144.19|143.39|143.81|143.01|273
1750348200000|2025-06-19 15:50:00|144.13|143.33|143.59|142.79|144.13|143.33|143.41|142.61|398
1750348500000|2025-06-19 15:55:00|143.6|142.8|143.64|142.84|143.83|143.03|143.57|142.77|358
1750348800000|2025-06-19 16:00:00|143.63|142.83|144.09|143.29|144.09|143.29|143.62|142.82|293
1750349100000|2025-06-19 16:05:00|144.08|143.28|144.38|143.58|144.45|143.65|144.05|143.25|233
1750349400000|2025-06-19 16:10:00|144.39|143.59|144.44|143.64|144.48|143.68|144.28|143.48|244
1750349700000|2025-06-19 16:15:00|144.42|143.62|144.37|143.57|144.65|143.85|144.29|143.49|294
1750350000000|2025-06-19 16:20:00|144.39|143.59|144.53|143.73|144.58|143.78|144.18|143.38|299
1750350300000|2025-06-19 16:25:00|144.52|143.72|144.46|143.66|144.56|143.76|144.45|143.65|244
1750350600000|2025-06-19 16:30:00|144.45|143.65|144.34|143.54|144.47|143.67|144.09|143.29|306
1750350900000|2025-06-19 16:35:00|144.33|143.53|144.23|143.43|144.35|143.55|144.14|143.34|206
1750351200000|2025-06-19 16:40:00|144.22|143.42|144.37|143.57|144.38|143.58|144.12|143.32|99
1750351500000|2025-06-19 16:45:00|144.38|143.58|144.12|143.32|144.45|143.65|144.09|143.29|142
1750351800000|2025-06-19 16:50:00|144.13|143.33|143.9|143.1|144.2|143.4|143.8|143|370
1750352100000|2025-06-19 16:55:00|143.92|143.12|143.79|142.99|143.99|143.19|143.66|142.86|278
1750352400000|2025-06-19 17:00:00|143.8|143|143.74|142.94|144.2|143.4|143.74|142.94|237
1750352700000|2025-06-19 17:05:00|143.75|142.95|144.04|143.24|144.12|143.32|143.66|142.86|201
1750353000000|2025-06-19 17:10:00|144.01|143.21|144.17|143.37|144.32|143.52|143.95|143.15|127
1750353300000|2025-06-19 17:15:00|144.16|143.36|144.05|143.25|144.27|143.47|143.92|143.12|291
1750353600000|2025-06-19 17:20:00|144.06|143.26|143.86|143.06|144.06|143.26|143.82|143.02|123
1750353900000|2025-06-19 17:25:00|143.87|143.07|144.16|143.36|144.26|143.46|143.87|143.07|114
1750354200000|2025-06-19 17:30:00|144.15|143.35|144.75|143.95|144.8|144|144.04|143.24|308
1750354500000|2025-06-19 17:35:00|144.77|143.97|145.33|144.53|145.66|144.86|144.72|143.92|402
1750354800000|2025-06-19 17:40:00|145.32|144.52|145.39|144.59|145.47|144.67|145.17|144.37|333
1750355100000|2025-06-19 17:45:00|145.4|144.6|145.43|144.63|145.65|144.85|145.3|144.5|357
1750355400000|2025-06-19 17:50:00|145.42|144.62|145.43|144.63|145.46|144.66|145.17|144.37|301
1750355700000|2025-06-19 17:55:00|145.44|144.64|145.27|144.47|145.46|144.66|145.15|144.35|204
1750356000000|2025-06-19 18:00:00|145.26|144.46|145.74|144.94|145.74|144.94|145.17|144.37|175
1750356300000|2025-06-19 18:05:00|145.73|144.93|146.2|145.4|146.23|145.43|145.66|144.86|212
1750356600000|2025-06-19 18:10:00|146.19|145.39|146.08|145.28|146.44|145.64|145.99|145.19|327
1750356900000|2025-06-19 18:15:00|146.09|145.29|145.99|145.19|146.24|145.44|145.9|145.1|219
1750357200000|2025-06-19 18:20:00|146|145.2|145.9|145.1|146.01|145.21|145.81|145.01|110
1750357500000|2025-06-19 18:25:00|145.89|145.09|145.8|145|145.91|145.11|145.7|144.9|116
1750357800000|2025-06-19 18:30:00|145.81|145.01|145.84|145.04|146.2|145.4|145.81|145.01|142
1750358100000|2025-06-19 18:35:00|145.83|145.03|145.6|144.8|145.87|145.07|145.57|144.77|155
1750358400000|2025-06-19 18:40:00|145.61|144.81|145.63|144.83|145.65|144.85|145.5|144.7|133
1750358700000|2025-06-19 18:45:00|145.62|144.82|145.46|144.66|145.76|144.96|145.38|144.58|113
1750359000000|2025-06-19 18:50:00|145.45|144.65|145.45|144.65|145.5|144.7|145.31|144.51|175
1750359300000|2025-06-19 18:55:00|145.44|144.64|145.8|145|145.81|145.01|145.4|144.6|59
1750359600000|2025-06-19 19:00:00|145.81|145.01|146.13|145.33|146.15|145.35|145.77|144.97|196
1750359900000|2025-06-19 19:05:00|146.15|145.35|145.67|144.87|146.17|145.37|145.61|144.81|223
1750360200000|2025-06-19 19:10:00|145.68|144.88|146.18|145.38|146.19|145.39|145.68|144.88|83
1750360500000|2025-06-19 19:15:00|146.19|145.39|146.08|145.28|146.29|145.49|145.86|145.06|228
1750360800000|2025-06-19 19:20:00|146.07|145.27|146.14|145.34|146.21|145.41|146.04|145.24|112
1750361100000|2025-06-19 19:25:00|146.15|145.35|145.99|145.19|146.27|145.47|145.95|145.15|166
1750361400000|2025-06-19 19:30:00|146|145.2|145.83|145.03|146.09|145.29|145.61|144.81|211
1750361700000|2025-06-19 19:35:00|145.8|145|145.63|144.83|145.87|145.07|145.63|144.83|141
1750362000000|2025-06-19 19:40:00|145.62|144.82|145.78|144.98|145.81|145.01|145.53|144.73|142
1750362300000|2025-06-19 19:45:00|145.79|144.99|146.03|145.23|146.09|145.29|145.79|144.99|136
1750362600000|2025-06-19 19:50:00|146.04|145.24|145.95|145.15|146.13|145.33|145.9|145.1|149
1750362900000|2025-06-19 19:55:00|145.96|145.16|145.98|145.18|146.13|145.33|145.92|145.12|160
1750363200000|2025-06-19 20:00:00|145.99|145.19|146.02|145.22|146.27|145.47|145.97|145.17|195
1750363500000|2025-06-19 20:05:00|146.01|145.21|146.06|145.26|146.15|145.35|145.97|145.17|197
1750363800000|2025-06-19 20:10:00|146.07|145.27|146.24|145.44|146.41|145.61|146.04|145.24|183
1750364100000|2025-06-19 20:15:00|146.25|145.45|146.46|145.66|146.59|145.79|146.24|145.44|189
1750364400000|2025-06-19 20:20:00|146.48|145.68|146.1|145.3|146.55|145.75|146.1|145.3|308
1750364700000|2025-06-19 20:25:00|146.09|145.29|146.2|145.4|146.21|145.41|145.88|145.08|244
1750365000000|2025-06-19 20:30:00|146.21|145.41|146.29|145.49|146.35|145.55|146.11|145.31|217
1750365300000|2025-06-19 20:35:00|146.27|145.47|145.93|145.13|146.29|145.49|145.92|145.12|219
1750365600000|2025-06-19 20:40:00|145.92|145.12|145.59|144.79|145.95|145.15|145.58|144.78|317
1750365900000|2025-06-19 20:45:00|145.6|144.8|145.68|144.88|145.74|144.94|145.53|144.73|167
1750366200000|2025-06-19 20:50:00|145.69|144.89|145.84|145.04|145.87|145.07|145.55|144.75|265
1750366500000|2025-06-19 20:55:00|145.81|145.01|145.84|145.04|145.91|145.11|145.73|144.93|146
1750366800000|2025-06-19 21:00:00|145.83|145.03|145.94|145.14|146.03|145.23|145.77|144.97|126
1750367100000|2025-06-19 21:05:00|145.92|145.12|146.02|145.22|146.09|145.29|145.9|145.1|142
1750367400000|2025-06-19 21:10:00|146.03|145.23|145.98|145.18|146.19|145.39|145.95|145.15|90
1750367700000|2025-06-19 21:15:00|145.99|145.19|145.96|145.16|146.16|145.36|145.89|145.09|105
1750368000000|2025-06-19 21:20:00|145.97|145.17|146.25|145.45|146.27|145.47|145.92|145.12|105
1750368300000|2025-06-19 21:25:00|146.26|145.46|146.11|145.31|146.35|145.55|146.07|145.27|71
1750368600000|2025-06-19 21:30:00|146.1|145.3|145.87|145.07|146.1|145.3|145.7|144.9|125
1750368900000|2025-06-19 21:35:00|145.88|145.08|146|145.2|146.48|145.68|145.88|145.08|127
1750369200000|2025-06-19 21:40:00|146.01|145.21|146.12|145.32|146.18|145.38|145.91|145.11|131
1750369500000|2025-06-19 21:45:00|146.13|145.33|146.33|145.53|146.33|145.53|146.1|145.3|77
1750369800000|2025-06-19 21:50:00|146.32|145.52|146.15|145.35|146.37|145.57|146.15|145.35|65
1750370100000|2025-06-19 21:55:00|146.16|145.36|146.16|145.36|146.21|145.41|145.91|145.11|115
1750370400000|2025-06-19 22:00:00|146.15|145.35|146.51|145.71|146.69|145.89|146.15|145.35|344
1750370700000|2025-06-19 22:05:00|146.52|145.72|147.01|146.21|147.09|146.29|146.48|145.68|435
1750371000000|2025-06-19 22:10:00|147.02|146.22|147.02|146.22|147.16|146.36|146.88|146.08|392
1750371300000|2025-06-19 22:15:00|147.01|146.21|147.09|146.29|147.18|146.38|146.94|146.14|346
1750371600000|2025-06-19 22:20:00|147.1|146.3|147.01|146.21|147.2|146.4|146.82|146.02|335
1750371900000|2025-06-19 22:25:00|147|146.2|147.17|146.37|147.19|146.39|147|146.2|191
1750372200000|2025-06-19 22:30:00|147.18|146.38|147.42|146.62|147.45|146.65|147.16|146.36|285
1750372500000|2025-06-19 22:35:00|147.44|146.64|147.64|146.84|147.86|147.06|147.42|146.62|297
1750372800000|2025-06-19 22:40:00|147.65|146.85|147.68|146.88|147.9|147.1|147.52|146.72|325
1750373100000|2025-06-19 22:45:00|147.69|146.89|147.67|146.87|147.83|147.03|147.63|146.83|355
1750373400000|2025-06-19 22:50:00|147.65|146.85|147.31|146.51|147.71|146.91|147.23|146.43|438
1750373700000|2025-06-19 22:55:00|147.32|146.52|147.2|146.4|147.35|146.55|147.17|146.37|359
1750374000000|2025-06-19 23:00:00|147.21|146.41|147|146.2|147.21|146.41|146.88|146.08|300
1750374300000|2025-06-19 23:05:00|146.99|146.19|147.17|146.37|147.19|146.39|146.9|146.1|295
1750374600000|2025-06-19 23:10:00|147.14|146.34|147.5|146.7|147.55|146.75|147.05|146.25|291
1750374900000|2025-06-19 23:15:00|147.51|146.71|147.59|146.79|147.61|146.81|147.41|146.61|260
1750375200000|2025-06-19 23:20:00|147.58|146.78|147.5|146.7|147.71|146.91|147.38|146.58|199
1750375500000|2025-06-19 23:25:00|147.51|146.71|147.27|146.47|147.52|146.72|147.26|146.46|432
1750375800000|2025-06-19 23:30:00|147.3|146.5|147.23|146.43|147.33|146.53|147.08|146.28|334
1750376100000|2025-06-19 23:35:00|147.24|146.44|147.41|146.61|147.46|146.66|147.07|146.27|273
1750376400000|2025-06-19 23:40:00|147.42|146.62|147.63|146.83|147.66|146.86|147.38|146.58|235
1750376700000|2025-06-19 23:45:00|147.62|146.82|147.56|146.76|147.64|146.84|147.52|146.72|181
1750377000000|2025-06-19 23:50:00|147.57|146.77|147.54|146.74|147.63|146.83|147.51|146.71|237
1750377300000|2025-06-19 23:55:00|147.56|146.76|147.49|146.69|147.57|146.77|147.45|146.65|271
1750377600000|2025-06-20 00:00:00|147.5|146.7|147.44|146.64|147.6|146.8|147.36|146.56|333
1750377900000|2025-06-20 00:05:00|147.43|146.63|147.84|147.04|147.84|147.04|147.42|146.62|206
1750378200000|2025-06-20 00:10:00|147.82|147.02|147.77|146.97|147.96|147.16|147.71|146.91|253
1750378500000|2025-06-20 00:15:00|147.76|146.96|147.49|146.69|147.77|146.97|147.4|146.6|339
1750378800000|2025-06-20 00:20:00|147.48|146.68|147.24|146.44|147.51|146.71|147.23|146.43|318
1750379100000|2025-06-20 00:25:00|147.23|146.43|147.17|146.37|147.25|146.45|147.1|146.3|318
1750379400000|2025-06-20 00:30:00|147.15|146.35|147.3|146.5|147.35|146.55|147.14|146.34|261
1750379700000|2025-06-20 00:35:00|147.29|146.49|147.29|146.49|147.55|146.75|147.23|146.43|302
1750380000000|2025-06-20 00:40:00|147.28|146.48|147.47|146.67|147.52|146.72|147.24|146.44|317
1750380300000|2025-06-20 00:45:00|147.48|146.68|147.53|146.73|147.61|146.81|147.36|146.56|288
1750380600000|2025-06-20 00:50:00|147.54|146.74|147.34|146.54|147.55|146.75|147.34|146.54|319
1750380900000|2025-06-20 00:55:00|147.33|146.53|147.46|146.66|147.54|146.74|147.33|146.53|327
1750381200000|2025-06-20 01:00:00|147.47|146.67|147.39|146.59|147.59|146.79|147.35|146.55|349
1750381500000|2025-06-20 01:05:00|147.37|146.57|147.04|146.24|147.43|146.63|146.96|146.16|358
1750381800000|2025-06-20 01:10:00|147.05|146.25|147.12|146.32|147.12|146.32|146.79|145.99|326
1750382100000|2025-06-20 01:15:00|147.11|146.31|147.09|146.29|147.13|146.33|147.04|146.24|271
1750382400000|2025-06-20 01:20:00|147.08|146.28|146.9|146.1|147.1|146.3|146.82|146.02|312
1750382700000|2025-06-20 01:25:00|146.89|146.09|146.74|145.94|146.92|146.12|146.68|145.88|263
1750383000000|2025-06-20 01:30:00|146.75|145.95|146.81|146.01|146.85|146.05|146.71|145.91|262
1750383300000|2025-06-20 01:35:00|146.8|146|147.01|146.21|147.03|146.23|146.67|145.87|261
1750383600000|2025-06-20 01:40:00|147|146.2|147.05|146.25|147.1|146.3|146.99|146.19|224
1750383900000|2025-06-20 01:45:00|147.04|146.24|147.4|146.6|147.48|146.68|146.98|146.18|257
1750384200000|2025-06-20 01:50:00|147.41|146.61|147.55|146.75|147.7|146.9|147.37|146.57|280
1750384500000|2025-06-20 01:55:00|147.56|146.76|147.62|146.82|147.62|146.82|147.48|146.68|223
1750384800000|2025-06-20 02:00:00|147.63|146.83|147.49|146.69|147.65|146.85|147.39|146.59|283
1750385100000|2025-06-20 02:05:00|147.5|146.7|147.5|146.7|147.63|146.83|147.46|146.66|236
1750385400000|2025-06-20 02:10:00|147.49|146.69|147.31|146.51|147.54|146.74|147.24|146.44|311
1750385700000|2025-06-20 02:15:00|147.3|146.5|147.21|146.41|147.36|146.56|147.21|146.41|341
1750386000000|2025-06-20 02:20:00|147.22|146.42|147.15|146.35|147.31|146.51|147.11|146.31|239
1750386300000|2025-06-20 02:25:00|147.14|146.34|146.97|146.17|147.19|146.39|146.93|146.13|250
1750386600000|2025-06-20 02:30:00|146.95|146.15|146.63|145.83|146.97|146.17|146.55|145.75|180
1750386900000|2025-06-20 02:35:00|146.62|145.82|146.55|145.75|146.63|145.83|146.4|145.6|254
1750387200000|2025-06-20 02:40:00|146.54|145.74|146.29|145.49|146.58|145.78|146.2|145.4|337
1750387500000|2025-06-20 02:45:00|146.28|145.48|146.36|145.56|146.37|145.57|146.16|145.36|208
1750387800000|2025-06-20 02:50:00|146.35|145.55|146.41|145.61|146.42|145.62|146.3|145.5|114
1750388100000|2025-06-20 02:55:00|146.39|145.59|146.42|145.62|146.45|145.65|146.31|145.51|140
1750388400000|2025-06-20 03:00:00|146.41|145.61|146.4|145.6|146.44|145.64|146.29|145.49|253
1750388700000|2025-06-20 03:05:00|146.37|145.57|146.07|145.27|146.4|145.6|146.01|145.21|285
1750389000000|2025-06-20 03:10:00|146.08|145.28|146.31|145.51|146.31|145.51|146.03|145.23|95
1750389300000|2025-06-20 03:15:00|146.3|145.5|146.49|145.69|146.5|145.7|146.17|145.37|179
1750389600000|2025-06-20 03:20:00|146.48|145.68|146.47|145.67|146.55|145.75|146.36|145.56|255
1750389900000|2025-06-20 03:25:00|146.46|145.66|146.51|145.71|146.53|145.73|146.35|145.55|215
1750390200000|2025-06-20 03:30:00|146.5|145.7|146.25|145.45|146.5|145.7|146.18|145.38|299
1750390500000|2025-06-20 03:35:00|146.24|145.44|146.22|145.42|146.27|145.47|146.19|145.39|179
1750390800000|2025-06-20 03:40:00|146.21|145.41|146.17|145.37|146.27|145.47|146.17|145.37|147
1750391100000|2025-06-20 03:45:00|146.16|145.36|146.12|145.32|146.18|145.38|146.04|145.24|225
1750391400000|2025-06-20 03:50:00|146.13|145.33|146.02|145.22|146.16|145.36|145.92|145.12|326
1750391700000|2025-06-20 03:55:00|146.01|145.21|145.93|145.13|146.04|145.24|145.92|145.12|330
1750392000000|2025-06-20 04:00:00|145.97|145.17|145.81|145.01|146.01|145.21|145.77|144.97|351
1750392300000|2025-06-20 04:05:00|145.8|145|146.03|145.23|146.03|145.23|145.79|144.99|187
1750392600000|2025-06-20 04:10:00|146.04|145.24|145.84|145.04|146.09|145.29|145.81|145.01|251
1750392900000|2025-06-20 04:15:00|145.83|145.03|145.79|144.99|145.97|145.17|145.75|144.95|289
1750393200000|2025-06-20 04:20:00|145.74|144.94|145.53|144.73|145.81|145.01|145.45|144.65|441
1750393500000|2025-06-20 04:25:00|145.54|144.74|145.54|144.74|145.56|144.76|145.08|144.28|207
1750393800000|2025-06-20 04:30:00|145.52|144.72|145.58|144.78|145.59|144.79|145.24|144.44|205
1750394100000|2025-06-20 04:35:00|145.59|144.79|145.4|144.6|145.68|144.88|145.29|144.49|212
1750394400000|2025-06-20 04:40:00|145.41|144.61|145.28|144.48|145.42|144.62|145.18|144.38|258
1750394700000|2025-06-20 04:45:00|145.27|144.47|145.23|144.43|145.37|144.57|145.17|144.37|208
1750395000000|2025-06-20 04:50:00|145.24|144.44|144.93|144.13|145.24|144.44|144.83|144.03|279
1750395300000|2025-06-20 04:55:00|144.92|144.12|144.98|144.18|145.07|144.27|144.89|144.09|241
1750395600000|2025-06-20 05:00:00|144.99|144.19|145.24|144.44|145.31|144.51|144.96|144.16|187
1750395900000|2025-06-20 05:05:00|145.23|144.43|145.32|144.52|145.34|144.54|145.16|144.36|192
1750396200000|2025-06-20 05:10:00|145.31|144.51|145.28|144.48|145.33|144.53|145.2|144.4|146
1750396500000|2025-06-20 05:15:00|145.29|144.49|145.36|144.56|145.45|144.65|145.29|144.49|91
1750396800000|2025-06-20 05:20:00|145.37|144.57|145.1|144.3|145.41|144.61|144.99|144.19|333
1750397100000|2025-06-20 05:25:00|145.11|144.31|145.23|144.43|145.26|144.46|144.97|144.17|204
1750397400000|2025-06-20 05:30:00|145.25|144.45|145.55|144.75|145.56|144.76|145.25|144.45|136
1750397700000|2025-06-20 05:35:00|145.56|144.76|145.59|144.79|145.7|144.9|145.56|144.76|184
1750398000000|2025-06-20 05:40:00|145.58|144.78|145.73|144.93|145.73|144.93|145.58|144.78|100
1750398300000|2025-06-20 05:45:00|145.72|144.92|145.72|144.92|145.78|144.98|145.71|144.91|72
1750398600000|2025-06-20 05:50:00|145.73|144.93|145.89|145.09|145.9|145.1|145.73|144.93|74
1750398900000|2025-06-20 05:55:00|145.88|145.08|145.8|145|145.92|145.12|145.8|145|58
1750399200000|2025-06-20 06:00:00|145.82|145.02|146.13|145.33|146.14|145.34|145.82|145.02|144
1750399500000|2025-06-20 06:05:00|146.12|145.32|145.86|145.06|146.13|145.33|145.81|145.01|211
1750399800000|2025-06-20 06:10:00|145.88|145.08|145.58|144.78|145.89|145.09|145.5|144.7|262
1750400100000|2025-06-20 06:15:00|145.57|144.77|145.6|144.8|145.64|144.84|145.47|144.67|242
1750400400000|2025-06-20 06:20:00|145.59|144.79|145.8|145|145.82|145.02|145.58|144.78|147
1750400700000|2025-06-20 06:25:00|145.81|145.01|145.83|145.03|145.91|145.11|145.78|144.98|225
1750401000000|2025-06-20 06:30:00|145.82|145.02|145.91|145.11|145.95|145.15|145.76|144.96|279
1750401300000|2025-06-20 06:35:00|145.92|145.12|145.94|145.14|145.96|145.16|145.84|145.04|238
1750401600000|2025-06-20 06:40:00|145.93|145.13|145.96|145.16|145.97|145.17|145.87|145.07|270
1750401900000|2025-06-20 06:45:00|145.94|145.14|145.87|145.07|145.95|145.15|145.75|144.95|171
1750402200000|2025-06-20 06:50:00|145.88|145.08|145.96|145.16|145.96|145.16|145.74|144.94|268
1750402500000|2025-06-20 06:55:00|145.97|145.17|145.97|145.17|146.02|145.22|145.94|145.14|131
1750402800000|2025-06-20 07:00:00|145.96|145.16|145.93|145.13|146.02|145.22|145.82|145.02|175
1750403100000|2025-06-20 07:05:00|145.92|145.12|145.83|145.03|145.92|145.12|145.78|144.98|267
1750403400000|2025-06-20 07:10:00|145.84|145.04|146.05|145.25|146.06|145.26|145.71|144.91|163
1750403700000|2025-06-20 07:15:00|146.06|145.26|146.46|145.66|146.47|145.67|146.03|145.23|133
1750404000000|2025-06-20 07:20:00|146.47|145.67|146.91|146.11|147.2|146.4|146.47|145.67|249
1750404300000|2025-06-20 07:25:00|146.89|146.09|146.91|146.11|147.02|146.22|146.85|146.05|290
1750404600000|2025-06-20 07:30:00|146.9|146.1|147.3|146.5|147.37|146.57|146.87|146.07|266
1750404900000|2025-06-20 07:35:00|147.31|146.51|147.23|146.43|147.58|146.78|147.19|146.39|344
1750405200000|2025-06-20 07:40:00|147.24|146.44|147.41|146.61|147.46|146.66|147.2|146.4|226
1750405500000|2025-06-20 07:45:00|147.42|146.62|147.51|146.71|147.53|146.73|147.29|146.49|317
1750405800000|2025-06-20 07:50:00|147.52|146.72|147.73|146.93|147.83|147.03|147.5|146.7|227
1750406100000|2025-06-20 07:55:00|147.74|146.94|147.92|147.12|148.15|147.35|147.74|146.94|319
1750406400000|2025-06-20 08:00:00|147.93|147.13|147.99|147.19|148.03|147.23|147.73|146.93|274
1750406700000|2025-06-20 08:05:00|148|147.2|148.35|147.55|148.73|147.93|147.98|147.18|409
1750407000000|2025-06-20 08:10:00|148.36|147.56|148.42|147.62|148.55|147.75|148.26|147.46|292
1750407300000|2025-06-20 08:15:00|148.41|147.61|148.29|147.49|148.51|147.71|148.18|147.38|314
1750407600000|2025-06-20 08:20:00|148.28|147.48|148.29|147.49|148.37|147.57|148.25|147.45|205
1750407900000|2025-06-20 08:25:00|148.28|147.48|148.37|147.57|148.62|147.82|148.24|147.44|414
1750408200000|2025-06-20 08:30:00|148.42|147.62|147.94|147.14|148.46|147.66|147.84|147.04|383
1750408500000|2025-06-20 08:35:00|147.95|147.15|148.21|147.41|148.32|147.52|147.95|147.15|315
1750408800000|2025-06-20 08:40:00|148.22|147.42|147.44|146.64|148.23|147.43|147.44|146.64|384
1750409100000|2025-06-20 08:45:00|147.45|146.65|147.84|147.04|147.89|147.09|147.45|146.65|262
1750409400000|2025-06-20 08:50:00|147.83|147.03|147.92|147.12|148.01|147.21|147.59|146.79|244
1750409700000|2025-06-20 08:55:00|147.93|147.13|147.9|147.1|148.02|147.22|147.84|147.04|306
1750410000000|2025-06-20 09:00:00|147.89|147.09|148.04|147.24|148.27|147.47|147.89|147.09|282
1750410300000|2025-06-20 09:05:00|148.03|147.23|147.72|146.92|148.03|147.23|147.67|146.87|294
1750410600000|2025-06-20 09:10:00|147.74|146.94|148.19|147.39|148.19|147.39|147.74|146.94|101
1750410900000|2025-06-20 09:15:00|148.2|147.4|147.99|147.19|148.21|147.41|147.88|147.08|183
1750411200000|2025-06-20 09:20:00|147.98|147.18|147.96|147.16|148.1|147.3|147.93|147.13|170
1750411500000|2025-06-20 09:25:00|147.98|147.18|147.86|147.06|148.04|147.24|147.75|146.95|305
1750411800000|2025-06-20 09:30:00|147.82|147.02|147.79|146.99|148|147.2|147.75|146.95|279
1750412100000|2025-06-20 09:35:00|147.77|146.97|147.68|146.88|147.79|146.99|147.64|146.84|203
1750412400000|2025-06-20 09:40:00|147.67|146.87|148.02|147.22|148.02|147.22|147.64|146.84|86
1750412700000|2025-06-20 09:45:00|148.01|147.21|147.97|147.17|148.07|147.27|147.9|147.1|127
1750413000000|2025-06-20 09:50:00|147.98|147.18|148.19|147.39|148.22|147.42|147.93|147.13|158
1750413300000|2025-06-20 09:55:00|148.2|147.4|148.23|147.43|148.29|147.49|148.19|147.39|253
1750413600000|2025-06-20 10:00:00|148.21|147.41|148.33|147.53|148.39|147.59|148.21|147.41|85
1750413900000|2025-06-20 10:05:00|148.32|147.52|148.2|147.4|148.36|147.56|148.08|147.28|270
1750414200000|2025-06-20 10:10:00|148.19|147.39|148.44|147.64|148.54|147.74|148.19|147.39|209
1750414500000|2025-06-20 10:15:00|148.45|147.65|148.55|147.75|148.59|147.79|148.35|147.55|206
1750414800000|2025-06-20 10:20:00|148.54|147.74|148.9|148.1|148.93|148.13|148.43|147.63|199
1750415100000|2025-06-20 10:25:00|148.89|148.09|148.72|147.92|148.94|148.14|148.71|147.91|225
1750415400000|2025-06-20 10:30:00|148.71|147.91|148.88|148.08|148.94|148.14|148.66|147.86|184
1750415700000|2025-06-20 10:35:00|148.89|148.09|149.08|148.28|149.11|148.31|148.83|148.03|156
1750416000000|2025-06-20 10:40:00|149.06|148.26|149.07|148.27|149.08|148.28|148.99|148.19|142
1750416300000|2025-06-20 10:45:00|149.08|148.28|149.11|148.31|149.11|148.31|148.88|148.08|284
1750416600000|2025-06-20 10:50:00|149.12|148.32|148.92|148.12|149.23|148.43|148.77|147.97|293
1750416900000|2025-06-20 10:55:00|148.93|148.13|149.04|148.24|149.09|148.29|148.93|148.13|130
1750417200000|2025-06-20 11:00:00|149.03|148.23|148.91|148.11|149.1|148.3|148.87|148.07|313
1750417500000|2025-06-20 11:05:00|148.93|148.13|148.92|148.12|149.01|148.21|148.78|147.98|293
1750417800000|2025-06-20 11:10:00|148.93|148.13|148.68|147.88|148.93|148.13|148.67|147.87|268
1750418100000|2025-06-20 11:15:00|148.69|147.89|148.63|147.83|148.73|147.93|148.51|147.71|284
1750418400000|2025-06-20 11:20:00|148.62|147.82|148.72|147.92|148.88|148.08|148.62|147.82|156
1750418700000|2025-06-20 11:25:00|148.71|147.91|148.73|147.93|148.83|148.03|148.67|147.87|279
1750419000000|2025-06-20 11:30:00|148.67|147.87|148.48|147.68|148.73|147.93|148.36|147.56|375
1750419300000|2025-06-20 11:35:00|148.47|147.67|148.5|147.7|148.58|147.78|148.41|147.61|152
1750419600000|2025-06-20 11:40:00|148.51|147.71|148.86|148.06|148.86|148.06|148.51|147.71|122
1750419900000|2025-06-20 11:45:00|148.87|148.07|148.74|147.94|149.03|148.23|148.72|147.92|367
1750420200000|2025-06-20 11:50:00|148.75|147.95|148.78|147.98|148.78|147.98|148.66|147.86|313
1750420500000|2025-06-20 11:55:00|148.77|147.97|148.66|147.86|148.78|147.98|148.63|147.83|301
1750420800000|2025-06-20 12:00:00|148.65|147.85|148.8|148|148.81|148.01|148.58|147.78|275
1750421100000|2025-06-20 12:05:00|148.81|148.01|148.62|147.82|148.84|148.04|148.47|147.67|384
1750421400000|2025-06-20 12:10:00|148.61|147.81|148.62|147.82|148.69|147.89|148.44|147.64|227
1750421700000|2025-06-20 12:15:00|148.63|147.83|148.74|147.94|148.74|147.94|148.59|147.79|259
1750422000000|2025-06-20 12:20:00|148.69|147.89|148.43|147.63|148.69|147.89|148.37|147.57|323
1750422300000|2025-06-20 12:25:00|148.41|147.61|148.42|147.62|148.47|147.67|148.38|147.58|190
1750422600000|2025-06-20 12:30:00|148.41|147.61|148.35|147.55|148.43|147.63|148.25|147.45|232
1750422900000|2025-06-20 12:35:00|148.34|147.54|148.49|147.69|148.49|147.69|148.33|147.53|128
1750423200000|2025-06-20 12:40:00|148.48|147.68|148.27|147.47|148.5|147.7|148.22|147.42|137
1750423500000|2025-06-20 12:45:00|148.29|147.49|148.22|147.42|148.33|147.53|148.19|147.39|104
1750423800000|2025-06-20 12:50:00|148.23|147.43|148.17|147.37|148.35|147.55|148.12|147.32|130
1750424100000|2025-06-20 12:55:00|148.15|147.35|147.89|147.09|148.23|147.43|147.89|147.09|178
1750424400000|2025-06-20 13:00:00|147.9|147.1|148.29|147.49|148.29|147.49|147.9|147.1|74
1750424700000|2025-06-20 13:05:00|148.3|147.5|148.32|147.52|148.36|147.56|148.21|147.41|186
1750425000000|2025-06-20 13:10:00|148.31|147.51|148.18|147.38|148.32|147.52|148.14|147.34|212
1750425300000|2025-06-20 13:15:00|148.17|147.37|148.13|147.33|148.23|147.43|148.02|147.22|193
1750425600000|2025-06-20 13:20:00|148.12|147.32|148.13|147.33|148.4|147.6|148.04|147.24|196
1750425900000|2025-06-20 13:25:00|148.12|147.32|147.92|147.12|148.14|147.34|147.84|147.04|330
1750426200000|2025-06-20 13:30:00|147.94|147.14|147.63|146.83|148|147.2|147.53|146.73|350
1750426500000|2025-06-20 13:35:00|147.64|146.84|147.58|146.78|147.78|146.98|147.2|146.4|370
1750426800000|2025-06-20 13:40:00|147.59|146.79|147.56|146.76|147.72|146.92|147.3|146.5|348
1750427100000|2025-06-20 13:45:00|147.55|146.75|146.9|146.1|147.61|146.81|146.84|146.04|364
1750427400000|2025-06-20 13:50:00|146.91|146.11|147.25|146.45|147.38|146.58|146.55|145.75|366
1750427700000|2025-06-20 13:55:00|147.26|146.46|147.09|146.29|147.34|146.54|146.98|146.18|224
1750428000000|2025-06-20 14:00:00|147.1|146.3|147.2|146.4|147.26|146.46|146.89|146.09|252
1750428300000|2025-06-20 14:05:00|147.22|146.42|146.9|146.1|147.26|146.46|146.82|146.02|230
1750428600000|2025-06-20 14:10:00|146.91|146.11|146.61|145.81|146.91|146.11|146.55|145.75|294
1750428900000|2025-06-20 14:15:00|146.6|145.8|146.98|146.18|147.02|146.22|146.56|145.76|212
1750429200000|2025-06-20 14:20:00|146.97|146.17|146.21|145.41|147.13|146.33|146.19|145.39|284
1750429500000|2025-06-20 14:25:00|146.19|145.39|146.31|145.51|146.46|145.66|145.99|145.19|260
1750429800000|2025-06-20 14:30:00|146.28|145.48|145.85|145.05|146.28|145.48|145.82|145.02|254
1750430100000|2025-06-20 14:35:00|145.84|145.04|146.33|145.53|146.33|145.53|145.82|145.02|169
1750430400000|2025-06-20 14:40:00|146.32|145.52|145.73|144.93|146.33|145.53|145.5|144.7|300
1750430700000|2025-06-20 14:45:00|145.68|144.88|145.67|144.87|145.86|145.06|145.54|144.74|273
1750431000000|2025-06-20 14:50:00|145.68|144.88|144.75|143.95|145.68|144.88|144.71|143.91|534
1750431300000|2025-06-20 14:55:00|144.71|143.91|144.44|143.64|144.84|144.04|144.28|143.48|617
1750431600000|2025-06-20 15:00:00|144.46|143.66|144.64|143.84|144.83|144.03|144.28|143.48|555
1750431900000|2025-06-20 15:05:00|144.68|143.88|144.63|143.83|144.83|144.03|144.48|143.68|432
1750432200000|2025-06-20 15:10:00|144.64|143.84|144.5|143.7|144.76|143.96|144.46|143.66|367
1750432500000|2025-06-20 15:15:00|144.47|143.67|144.45|143.65|144.71|143.91|144.3|143.5|367
1750432800000|2025-06-20 15:20:00|144.44|143.64|144.11|143.31|144.48|143.68|143.98|143.18|347
1750433100000|2025-06-20 15:25:00|144.1|143.3|143.93|143.13|144.28|143.48|143.9|143.1|331
1750433400000|2025-06-20 15:30:00|143.94|143.14|143.88|143.08|144.23|143.43|143.88|143.08|291
1750433700000|2025-06-20 15:35:00|143.89|143.09|144.4|143.6|144.45|143.65|143.7|142.9|237
1750434000000|2025-06-20 15:40:00|144.39|143.59|144.29|143.49|144.39|143.59|144.15|143.35|244
1750434300000|2025-06-20 15:45:00|144.3|143.5|143.8|143|144.3|143.5|143.5|142.7|284
1750434600000|2025-06-20 15:50:00|143.79|142.99|142.96|142.16|143.8|143|142.91|142.11|314
1750434900000|2025-06-20 15:55:00|142.97|142.17|143.3|142.5|143.34|142.54|142.86|142.06|277
1750435200000|2025-06-20 16:00:00|143.29|142.49|143.13|142.33|143.44|142.64|143.13|142.33|267
1750435500000|2025-06-20 16:05:00|143.12|142.32|142.99|142.19|143.24|142.44|142.81|142.01|327
1750435800000|2025-06-20 16:10:00|142.98|142.18|143.12|142.32|143.29|142.49|142.9|142.1|317
1750436100000|2025-06-20 16:15:00|143.11|142.31|143.05|142.25|143.21|142.41|142.83|142.03|432
1750436400000|2025-06-20 16:20:00|143.04|142.24|142.9|142.1|143.04|142.24|142.43|141.63|339
1750436700000|2025-06-20 16:25:00|142.86|142.06|142.87|142.07|143.17|142.37|142.75|141.95|275
1750437000000|2025-06-20 16:30:00|142.86|142.06|143.07|142.27|143.12|142.32|142.8|142|224
1750437300000|2025-06-20 16:35:00|143.1|142.3|142.93|142.13|143.14|142.34|142.91|142.11|284
1750437600000|2025-06-20 16:40:00|142.92|142.12|142.99|142.19|143.09|142.29|142.84|142.04|180
1750437900000|2025-06-20 16:45:00|143|142.2|142.85|142.05|143.29|142.49|142.81|142.01|262
1750438200000|2025-06-20 16:50:00|142.84|142.04|143.01|142.21|143.04|142.24|142.54|141.74|282
1750438500000|2025-06-20 16:55:00|143|142.2|142.79|141.99|143|142.2|142.73|141.93|296
1750438800000|2025-06-20 17:00:00|142.8|142|142.46|141.66|143.09|142.29|142.45|141.65|254
1750439100000|2025-06-20 17:05:00|142.45|141.65|142.01|141.21|142.48|141.68|141.98|141.18|300
1750439400000|2025-06-20 17:10:00|142.02|141.22|141.94|141.14|142.08|141.28|141.87|141.07|301
1750439700000|2025-06-20 17:15:00|141.93|141.13|140.94|140.14|142.02|141.22|140.91|140.11|326
1750440000000|2025-06-20 17:20:00|140.91|140.11|137.97|137.17|140.92|140.12|136.93|136.13|896
1750440300000|2025-06-20 17:25:00|137.96|137.16|138.14|137.34|138.21|137.41|136.94|136.14|774
1750440600000|2025-06-20 17:30:00|138.11|137.31|137.43|136.63|138.11|137.31|137|136.2|703
1750440900000|2025-06-20 17:35:00|137.42|136.62|137.3|136.5|137.52|136.72|136.14|135.34|783
1750441200000|2025-06-20 17:40:00|137.32|136.52|138.41|137.61|138.45|137.65|136.8|136|677
1750441500000|2025-06-20 17:45:00|138.45|137.65|138.19|137.39|138.5|137.7|137.74|136.94|647
1750441800000|2025-06-20 17:50:00|138.18|137.38|138.01|137.21|138.3|137.5|137.74|136.94|626
1750442100000|2025-06-20 17:55:00|138.02|137.22|138.9|138.1|139|138.2|137.88|137.08|485
1750442400000|2025-06-20 18:00:00|138.84|138.04|138.77|137.97|138.84|138.04|138.42|137.62|452
1750442700000|2025-06-20 18:05:00|138.76|137.96|139.16|138.36|139.24|138.44|138.72|137.92|520
1750443000000|2025-06-20 18:10:00|139.17|138.37|139.44|138.64|139.55|138.75|139.07|138.27|374
1750443300000|2025-06-20 18:15:00|139.43|138.63|139.72|138.92|139.77|138.97|139.29|138.49|297
1750443600000|2025-06-20 18:20:00|139.69|138.89|138.95|138.15|139.74|138.94|138.92|138.12|379
1750443900000|2025-06-20 18:25:00|138.97|138.17|139.07|138.27|139.37|138.57|138.97|138.17|362
1750444200000|2025-06-20 18:30:00|139.08|138.28|139.47|138.67|139.55|138.75|138.91|138.11|370
1750444500000|2025-06-20 18:35:00|139.46|138.66|139.45|138.65|139.77|138.97|139.41|138.61|289
1750444800000|2025-06-20 18:40:00|139.41|138.61|139.52|138.72|139.62|138.82|139.23|138.43|285
1750445100000|2025-06-20 18:45:00|139.5|138.7|139.73|138.93|139.79|138.99|139.46|138.66|247
1750445400000|2025-06-20 18:50:00|139.74|138.94|139.8|139|139.89|139.09|139.49|138.69|252
1750445700000|2025-06-20 18:55:00|139.81|139.01|139.69|138.89|139.83|139.03|139.53|138.73|291
1750446000000|2025-06-20 19:00:00|139.68|138.88|139.13|138.33|139.78|138.98|139.09|138.29|353
1750446300000|2025-06-20 19:05:00|139.12|138.32|139.21|138.41|139.33|138.53|139.05|138.25|314
1750446600000|2025-06-20 19:10:00|139.2|138.4|138.71|137.91|139.26|138.46|138.54|137.74|383
1750446900000|2025-06-20 19:15:00|138.69|137.89|139.12|138.32|139.16|138.36|138.67|137.87|371
1750447200000|2025-06-20 19:20:00|139.1|138.3|138.97|138.17|139.2|138.4|138.95|138.15|327
1750447500000|2025-06-20 19:25:00|139.01|138.21|139.25|138.45|139.26|138.46|138.9|138.1|226
1750447800000|2025-06-20 19:30:00|139.26|138.46|139.56|138.76|139.86|139.06|139.25|138.45|258
1750448100000|2025-06-20 19:35:00|139.55|138.75|139.55|138.75|139.73|138.93|139.43|138.63|273
1750448400000|2025-06-20 19:40:00|139.54|138.74|139.75|138.95|139.82|139.02|139.5|138.7|199
1750448700000|2025-06-20 19:45:00|139.76|138.96|139.53|138.73|139.77|138.97|139.52|138.72|272
1750449000000|2025-06-20 19:50:00|139.52|138.72|139.8|139|139.8|139|139.48|138.68|252
1750449300000|2025-06-20 19:55:00|139.81|139.01|140.29|139.49|140.35|139.55|139.81|139.01|302
1750449600000|2025-06-20 20:00:00|140.28|139.48|140.67|139.87|140.72|139.92|140.25|139.45|189
1750449900000|2025-06-20 20:05:00|140.68|139.88|140.79|139.99|140.98|140.18|140.68|139.88|251
1750450200000|2025-06-20 20:10:00|140.78|139.98|141.13|140.33|141.2|140.4|140.69|139.89|183
1750450500000|2025-06-20 20:15:00|141.14|140.34|141.1|140.3|141.85|141.05|141.02|140.22|308
1750450800000|2025-06-20 20:20:00|141.11|140.31|141.38|140.58|141.6|140.8|141.05|140.25|241
1750451100000|2025-06-20 20:25:00|141.39|140.59|141.56|140.76|141.58|140.78|141.31|140.51|118
1750451400000|2025-06-20 20:30:00|141.55|140.75|141.57|140.77|141.66|140.86|141.47|140.67|168
1750451700000|2025-06-20 20:35:00|141.56|140.76|141.93|141.13|142.08|141.28|141.5|140.7|211
1750452000000|2025-06-20 20:40:00|141.92|141.12|141.69|140.89|141.92|141.12|141.67|140.87|147
1750452300000|2025-06-20 20:45:00|141.68|140.88|141.45|140.65|141.93|141.13|141.42|140.62|157
1750452600000|2025-06-20 20:50:00|141.44|140.64|141.41|140.61|141.55|140.75|141.37|140.57|94
1750452900000|2025-06-20 20:55:00|141.4|140.6|141.4|140.6|141.45|140.65|141.31|140.51|105
1750489200000|2025-06-21 07:00:00|140.91|140.11|140.78|139.98|140.97|140.17|140.76|139.96|45
1750489500000|2025-06-21 07:05:00|140.77|139.97|140.41|139.61|140.78|139.98|140.34|139.54|73
1750489800000|2025-06-21 07:10:00|140.4|139.6|140.52|139.72|140.56|139.76|140.4|139.6|38
1750490100000|2025-06-21 07:15:00|140.53|139.73|140.61|139.81|140.61|139.81|140.44|139.64|47
1750490400000|2025-06-21 07:20:00|140.6|139.8|140.8|140|140.8|140|140.6|139.8|99
1750490700000|2025-06-21 07:25:00|140.79|139.99|140.71|139.91|140.87|140.07|140.7|139.9|56
1750491000000|2025-06-21 07:30:00|140.69|139.89|140.76|139.96|140.82|140.02|140.64|139.84|82
1750491300000|2025-06-21 07:35:00|140.77|139.97|140.83|140.03|140.9|140.1|140.76|139.96|59
1750491600000|2025-06-21 07:40:00|140.84|140.04|140.88|140.08|140.9|140.1|140.79|139.99|85
1750491900000|2025-06-21 07:45:00|140.87|140.07|141.08|140.28|141.15|140.35|140.87|140.07|83
1750492200000|2025-06-21 07:50:00|141.09|140.29|141.08|140.28|141.13|140.33|141|140.2|85
1750492500000|2025-06-21 07:55:00|141.11|140.31|141.12|140.32|141.15|140.35|141.07|140.27|59
1750492800000|2025-06-21 08:00:00|141.11|140.31|141.3|140.5|141.38|140.58|141.11|140.31|82
1750493100000|2025-06-21 08:05:00|141.28|140.48|141.25|140.45|141.46|140.66|141.22|140.42|87
1750493400000|2025-06-21 08:10:00|141.26|140.46|141.15|140.35|141.29|140.49|141.13|140.33|102
1750493700000|2025-06-21 08:15:00|141.16|140.36|140.99|140.19|141.16|140.36|140.88|140.08|97
1750494000000|2025-06-21 08:20:00|140.98|140.18|140.9|140.1|141.03|140.23|140.79|139.99|102
1750494300000|2025-06-21 08:25:00|140.91|140.11|140.93|140.13|140.99|140.19|140.89|140.09|35
1750494600000|2025-06-21 08:30:00|140.94|140.14|141.26|140.46|141.3|140.5|140.91|140.11|83
1750494900000|2025-06-21 08:35:00|141.27|140.47|141.27|140.47|141.35|140.55|141.25|140.45|80
1750495200000|2025-06-21 08:40:00|141.26|140.46|141.51|140.71|141.52|140.72|141.09|140.29|82
1750495500000|2025-06-21 08:45:00|141.52|140.72|141.46|140.66|141.59|140.79|141.39|140.59|84
1750495800000|2025-06-21 08:50:00|141.47|140.67|141.6|140.8|141.6|140.8|141.46|140.66|57
1750496100000|2025-06-21 08:55:00|141.61|140.81|142.09|141.29|142.28|141.48|141.61|140.81|149
1750496400000|2025-06-21 09:00:00|142.1|141.3|141.84|141.04|142.13|141.33|141.65|140.85|153
1750496700000|2025-06-21 09:05:00|141.83|141.03|141.91|141.11|141.92|141.12|141.76|140.96|119
1750497000000|2025-06-21 09:10:00|141.92|141.12|141.65|140.85|141.92|141.12|141.5|140.7|80
1750497300000|2025-06-21 09:15:00|141.66|140.86|141.88|141.08|141.97|141.17|141.66|140.86|101
1750497600000|2025-06-21 09:20:00|141.86|141.06|141.79|140.99|141.88|141.08|141.73|140.93|64
1750497900000|2025-06-21 09:25:00|141.8|141|141.84|141.04|141.86|141.06|141.77|140.97|54
1750498200000|2025-06-21 09:30:00|141.83|141.03|141.65|140.85|141.83|141.03|141.65|140.85|46
1750498500000|2025-06-21 09:35:00|141.64|140.84|141.96|141.16|142.01|141.21|141.64|140.84|82
1750498800000|2025-06-21 09:40:00|141.98|141.18|142.29|141.49|142.29|141.49|141.98|141.18|54
1750499100000|2025-06-21 09:45:00|142.3|141.5|142.23|141.43|142.31|141.51|142.15|141.35|82
1750499400000|2025-06-21 09:50:00|142.24|141.44|142.4|141.6|142.41|141.61|142.17|141.37|85
1750499700000|2025-06-21 09:55:00|142.41|141.61|142.36|141.56|142.47|141.67|142.32|141.52|41
1750500000000|2025-06-21 10:00:00|142.37|141.57|142.55|141.75|142.61|141.81|142.37|141.57|74
1750500300000|2025-06-21 10:05:00|142.54|141.74|142.74|141.94|142.75|141.95|142.53|141.73|61
1750500600000|2025-06-21 10:10:00|142.72|141.92|142.87|142.07|143.04|142.24|142.7|141.9|129
1750500900000|2025-06-21 10:15:00|142.86|142.06|142.7|141.9|142.88|142.08|142.46|141.66|172
1750501200000|2025-06-21 10:20:00|142.69|141.89|142.79|141.99|142.81|142.01|142.5|141.7|88
1750501500000|2025-06-21 10:25:00|142.78|141.98|142.85|142.05|142.91|142.11|142.73|141.93|63
1750501800000|2025-06-21 10:30:00|142.84|142.04|142.72|141.92|142.99|142.19|142.66|141.86|127
1750502100000|2025-06-21 10:35:00|142.71|141.91|142.45|141.65|142.73|141.93|142.44|141.64|91
1750502400000|2025-06-21 10:40:00|142.46|141.66|142.52|141.72|142.58|141.78|142.34|141.54|101
1750502700000|2025-06-21 10:45:00|142.53|141.73|142.36|141.56|142.57|141.77|142.25|141.45|124
1750503000000|2025-06-21 10:50:00|142.37|141.57|142.57|141.77|142.61|141.81|142.37|141.57|120
1750503300000|2025-06-21 10:55:00|142.56|141.76|142.71|141.91|142.71|141.91|142.56|141.76|61
1750503600000|2025-06-21 11:00:00|142.7|141.9|142.71|141.91|142.84|142.04|142.64|141.84|128
1750503900000|2025-06-21 11:05:00|142.72|141.92|142.93|142.13|142.93|142.13|142.59|141.79|105
1750504200000|2025-06-21 11:10:00|142.95|142.15|142.83|142.03|142.98|142.18|142.62|141.82|81
1750504500000|2025-06-21 11:15:00|142.82|142.02|142.71|141.91|142.83|142.03|142.66|141.86|87
1750504800000|2025-06-21 11:20:00|142.72|141.92|142.72|141.92|142.76|141.96|142.59|141.79|100
1750505100000|2025-06-21 11:25:00|142.71|141.91|142.77|141.97|142.85|142.05|142.68|141.88|76
1750505400000|2025-06-21 11:30:00|142.76|141.96|142.86|142.06|142.86|142.06|142.68|141.88|47
1750505700000|2025-06-21 11:35:00|142.87|142.07|142.91|142.11|142.95|142.15|142.87|142.07|37
1750506000000|2025-06-21 11:40:00|142.9|142.1|142.87|142.07|142.9|142.1|142.8|142|43
1750506300000|2025-06-21 11:45:00|142.88|142.08|142.67|141.87|142.99|142.19|142.64|141.84|81
1750506600000|2025-06-21 11:50:00|142.68|141.88|142.96|142.16|142.98|142.18|142.68|141.88|79
1750506900000|2025-06-21 11:55:00|142.97|142.17|142.55|141.75|142.97|142.17|142.44|141.64|115
1750507200000|2025-06-21 12:00:00|142.53|141.73|142.79|141.99|142.8|142|142.53|141.73|53
1750507500000|2025-06-21 12:05:00|142.78|141.98|142.84|142.04|142.87|142.07|142.71|141.91|55
1750507800000|2025-06-21 12:10:00|142.86|142.06|142.77|141.97|142.86|142.06|142.69|141.89|63
1750508100000|2025-06-21 12:15:00|142.76|141.96|142.47|141.67|142.76|141.96|142.42|141.62|119
1750508400000|2025-06-21 12:20:00|142.46|141.66|142.42|141.62|142.5|141.7|142.29|141.49|83
1750508700000|2025-06-21 12:25:00|142.43|141.63|142.36|141.56|142.48|141.68|142.33|141.53|93
1750509000000|2025-06-21 12:30:00|142.35|141.55|142.24|141.44|142.5|141.7|142.19|141.39|120
1750509300000|2025-06-21 12:35:00|142.23|141.43|142.19|141.39|142.24|141.44|141.98|141.18|141
1750509600000|2025-06-21 12:40:00|142.2|141.4|142.28|141.48|142.34|141.54|142.13|141.33|102
1750509900000|2025-06-21 12:45:00|142.27|141.47|142.31|141.51|142.36|141.56|142.16|141.36|117
1750510200000|2025-06-21 12:50:00|142.3|141.5|142.2|141.4|142.32|141.52|142.11|141.31|110
1750510500000|2025-06-21 12:55:00|142.19|141.39|142.2|141.4|142.32|141.52|142.19|141.39|100
1750510800000|2025-06-21 13:00:00|142.21|141.41|142.55|141.75|142.63|141.83|142.18|141.38|127
1750511100000|2025-06-21 13:05:00|142.56|141.76|142.36|141.56|142.57|141.77|142.26|141.46|116
1750511400000|2025-06-21 13:10:00|142.35|141.55|142.43|141.63|142.43|141.63|142.24|141.44|113
1750511700000|2025-06-21 13:15:00|142.44|141.64|142.58|141.78|142.68|141.88|142.42|141.62|136
1750512000000|2025-06-21 13:20:00|142.57|141.77|142.33|141.53|142.57|141.77|142.28|141.48|154
1750512300000|2025-06-21 13:25:00|142.32|141.52|142.46|141.66|142.52|141.72|142.3|141.5|102
1750512600000|2025-06-21 13:30:00|142.45|141.65|142.22|141.42|142.5|141.7|142.15|141.35|105
1750512900000|2025-06-21 13:35:00|142.21|141.41|141.92|141.12|142.21|141.41|141.82|141.02|311
1750513200000|2025-06-21 13:40:00|141.91|141.11|141.59|140.79|141.94|141.14|141.52|140.72|297
1750513500000|2025-06-21 13:45:00|141.55|140.75|141|140.2|141.57|140.77|140.74|139.94|372
1750513800000|2025-06-21 13:50:00|141.01|140.21|141.12|140.32|141.29|140.49|141.01|140.21|294
1750514100000|2025-06-21 13:55:00|141.11|140.31|141.17|140.37|141.2|140.4|141.05|140.25|177
1750514400000|2025-06-21 14:00:00|141.16|140.36|141.51|140.71|141.52|140.72|140.92|140.12|289
1750514700000|2025-06-21 14:05:00|141.5|140.7|141.2|140.4|141.51|140.71|141.12|140.32|239
1750515000000|2025-06-21 14:10:00|141.16|140.36|141.12|140.32|141.23|140.43|141.04|140.24|178
1750515300000|2025-06-21 14:15:00|141.13|140.33|141.14|140.34|141.24|140.44|140.9|140.1|247
1750515600000|2025-06-21 14:20:00|141.13|140.33|141.13|140.33|141.43|140.63|141.05|140.25|250
1750515900000|2025-06-21 14:25:00|141.11|140.31|140.78|139.98|141.18|140.38|140.71|139.91|225
1750516200000|2025-06-21 14:30:00|140.77|139.97|141.41|140.61|141.46|140.66|140.77|139.97|191
1750516500000|2025-06-21 14:35:00|141.4|140.6|141.67|140.87|141.83|141.03|141.24|140.44|249
1750516800000|2025-06-21 14:40:00|141.66|140.86|141.29|140.49|141.7|140.9|141.2|140.4|172
1750517100000|2025-06-21 14:45:00|141.27|140.47|140.85|140.05|141.27|140.47|140.75|139.95|201
1750517400000|2025-06-21 14:50:00|140.86|140.06|140.84|140.04|141|140.2|140.78|139.98|142
1750517700000|2025-06-21 14:55:00|140.85|140.05|140.84|140.04|140.95|140.15|140.81|140.01|67
1750518000000|2025-06-21 15:00:00|140.85|140.05|141.1|140.3|141.22|140.42|140.84|140.04|171
1750518300000|2025-06-21 15:05:00|141.09|140.29|141.07|140.27|141.16|140.36|140.93|140.13|150
1750518600000|2025-06-21 15:10:00|141.06|140.26|140.93|140.13|141.06|140.26|140.72|139.92|115
1750518900000|2025-06-21 15:15:00|140.92|140.12|140.77|139.97|140.95|140.15|140.7|139.9|69
1750519200000|2025-06-21 15:20:00|140.76|139.96|140.45|139.65|140.81|140.01|140.42|139.62|119
1750519500000|2025-06-21 15:25:00|140.44|139.64|140.08|139.28|140.48|139.68|140.06|139.26|199
1750519800000|2025-06-21 15:30:00|140.07|139.27|140.28|139.48|140.51|139.71|140.07|139.27|157
1750520100000|2025-06-21 15:35:00|140.25|139.45|140.17|139.37|140.26|139.46|139.9|139.1|179
1750520400000|2025-06-21 15:40:00|140.18|139.38|140.12|139.32|140.25|139.45|140.06|139.26|196
1750520700000|2025-06-21 15:45:00|140.11|139.31|139.68|138.88|140.12|139.32|139.64|138.84|212
1750521000000|2025-06-21 15:50:00|139.67|138.87|140.5|139.7|140.5|139.7|139.67|138.87|180
1750521300000|2025-06-21 15:55:00|140.49|139.69|140.78|139.98|140.82|140.02|140.47|139.67|126
1750521600000|2025-06-21 16:00:00|140.77|139.97|140.55|139.75|141.01|140.21|140.54|139.74|203
1750521900000|2025-06-21 16:05:00|140.54|139.74|140.54|139.74|140.6|139.8|140.36|139.56|206
1750522200000|2025-06-21 16:10:00|140.53|139.73|140.83|140.03|140.86|140.06|140.53|139.73|124
1750522500000|2025-06-21 16:15:00|140.84|140.04|141.18|140.38|141.19|140.39|140.84|140.04|186
1750522800000|2025-06-21 16:20:00|141.17|140.37|141.34|140.54|141.4|140.6|141.11|140.31|131
1750523100000|2025-06-21 16:25:00|141.35|140.55|141.45|140.65|141.46|140.66|141.23|140.43|153
1750523400000|2025-06-21 16:30:00|141.44|140.64|140.66|139.86|141.48|140.68|140.55|139.75|283
1750523700000|2025-06-21 16:35:00|140.65|139.85|140.92|140.12|140.97|140.17|140.57|139.77|202
1750524000000|2025-06-21 16:40:00|140.91|140.11|140.37|139.57|140.91|140.11|140.35|139.55|247
1750524300000|2025-06-21 16:45:00|140.36|139.56|140.4|139.6|140.61|139.81|140.33|139.53|182
1750524600000|2025-06-21 16:50:00|140.39|139.59|140.67|139.87|140.76|139.96|140.36|139.56|194
1750524900000|2025-06-21 16:55:00|140.66|139.86|140.62|139.82|140.99|140.19|140.61|139.81|212
1750525200000|2025-06-21 17:00:00|140.63|139.83|141.04|140.24|141.09|140.29|140.63|139.83|189
1750525500000|2025-06-21 17:05:00|141.03|140.23|141.15|140.35|141.16|140.36|140.96|140.16|147
1750525800000|2025-06-21 17:10:00|141.1|140.3|141.07|140.27|141.19|140.39|141.04|140.24|173
1750526100000|2025-06-21 17:15:00|141.06|140.26|141.35|140.55|141.35|140.55|140.91|140.11|119
1750526400000|2025-06-21 17:20:00|141.34|140.54|140.5|139.7|141.34|140.54|140.49|139.69|172
1750526700000|2025-06-21 17:25:00|140.49|139.69|140.09|139.29|140.51|139.71|140.07|139.27|213
1750527000000|2025-06-21 17:30:00|140.1|139.3|139.57|138.77|140.1|139.3|139.53|138.73|255
1750527300000|2025-06-21 17:35:00|139.59|138.79|139.1|138.3|139.59|138.79|139.1|138.3|253
1750527600000|2025-06-21 17:40:00|139.09|138.29|139.43|138.63|139.53|138.73|138.83|138.03|432
1750527900000|2025-06-21 17:45:00|139.42|138.62|139.21|138.41|139.44|138.64|138.92|138.12|345
1750528200000|2025-06-21 17:50:00|139.22|138.42|139.11|138.31|139.29|138.49|139.07|138.27|188
1750528500000|2025-06-21 17:55:00|139.07|138.27|139.13|138.33|139.17|138.37|138.99|138.19|184
1750528800000|2025-06-21 18:00:00|139.12|138.32|139.39|138.59|139.45|138.65|139.12|138.32|228
1750529100000|2025-06-21 18:05:00|139.4|138.6|139.59|138.79|139.91|139.11|139.37|138.57|224
1750529400000|2025-06-21 18:10:00|139.58|138.78|139.55|138.75|139.74|138.94|139.41|138.61|222
1750529700000|2025-06-21 18:15:00|139.54|138.74|138.94|138.14|139.59|138.79|138.94|138.14|215
1750530000000|2025-06-21 18:20:00|138.95|138.15|139.03|138.23|139.3|138.5|138.84|138.04|250
1750530300000|2025-06-21 18:25:00|139.01|138.21|139.41|138.61|139.46|138.66|138.97|138.17|141
1750530600000|2025-06-21 18:30:00|139.42|138.62|139.18|138.38|139.42|138.62|139.07|138.27|248
1750530900000|2025-06-21 18:35:00|139.17|138.37|139.81|139.01|139.82|139.02|139.15|138.35|174
1750531200000|2025-06-21 18:40:00|139.83|139.03|139.37|138.57|140.1|139.3|139.34|138.54|236
1750531500000|2025-06-21 18:45:00|139.36|138.56|139|138.2|139.36|138.56|138.87|138.07|240
1750531800000|2025-06-21 18:50:00|139.01|138.21|138.8|138|139.24|138.44|138.8|138|188
1750532100000|2025-06-21 18:55:00|138.79|137.99|138.17|137.37|138.81|138.01|137.88|137.08|397
1750532400000|2025-06-21 19:00:00|138.18|137.38|138.15|137.35|138.33|137.53|137.98|137.18|327
1750532700000|2025-06-21 19:05:00|138.13|137.33|138.41|137.61|138.61|137.81|138.07|137.27|269
1750533000000|2025-06-21 19:10:00|138.4|137.6|138.33|137.53|138.41|137.61|137.9|137.1|286
1750533300000|2025-06-21 19:15:00|138.34|137.54|138.61|137.81|138.74|137.94|138.07|137.27|232
1750533600000|2025-06-21 19:20:00|138.58|137.78|138.52|137.72|138.77|137.97|138.4|137.6|289
1750533900000|2025-06-21 19:25:00|138.5|137.7|138.35|137.55|138.62|137.82|138.28|137.48|230
1750534200000|2025-06-21 19:30:00|138.33|137.53|138.25|137.45|138.52|137.72|138.24|137.44|271
1750534500000|2025-06-21 19:35:00|138.23|137.43|138.13|137.33|138.24|137.44|137.84|137.04|306
1750534800000|2025-06-21 19:40:00|138.12|137.32|138.22|137.42|138.46|137.66|137.87|137.07|366
1750535100000|2025-06-21 19:45:00|138.18|137.38|138.31|137.51|138.47|137.67|137.99|137.19|261
1750535400000|2025-06-21 19:50:00|138.3|137.5|137.89|137.09|138.36|137.56|137.86|137.06|211
1750535700000|2025-06-21 19:55:00|137.88|137.08|137.74|136.94|137.98|137.18|137.7|136.9|198
1750536000000|2025-06-21 20:00:00|137.75|136.95|137.57|136.77|138.04|137.24|137.32|136.52|341
1750536300000|2025-06-21 20:05:00|137.58|136.78|137.53|136.73|138.02|137.22|137.47|136.67|363
1750536600000|2025-06-21 20:10:00|137.52|136.72|138.14|137.34|138.22|137.42|137.52|136.72|297
1750536900000|2025-06-21 20:15:00|138.12|137.32|137.53|136.73|138.12|137.32|137.51|136.71|372
1750537200000|2025-06-21 20:20:00|137.52|136.72|138.06|137.26|138.06|137.26|137.51|136.71|300
1750537500000|2025-06-21 20:25:00|138.05|137.25|138.19|137.39|138.34|137.54|137.84|137.04|256
1750537800000|2025-06-21 20:30:00|138.18|137.38|138.61|137.81|138.8|138|138.14|137.34|325
1750538100000|2025-06-21 20:35:00|138.6|137.8|138.71|137.91|138.91|138.11|138.6|137.8|260
1750538400000|2025-06-21 20:40:00|138.72|137.92|138.78|137.98|138.81|138.01|138.54|137.74|257
1750538700000|2025-06-21 20:45:00|138.79|137.99|138.58|137.78|138.91|138.11|138.55|137.75|211
1750539000000|2025-06-21 20:50:00|138.59|137.79|139.21|138.41|139.3|138.5|138.57|137.77|238
1750539300000|2025-06-21 20:55:00|139.22|138.42|138.9|138.1|139.25|138.45|138.88|138.08|205
1750539600000|2025-06-21 21:00:00|138.88|138.08|138.76|137.96|139.06|138.26|138.58|137.78|196
1750539900000|2025-06-21 21:05:00|138.75|137.95|138.22|137.42|138.78|137.98|138.22|137.42|160
1750540200000|2025-06-21 21:10:00|138.23|137.43|138.06|137.26|138.31|137.51|138.05|137.25|169
1750540500000|2025-06-21 21:15:00|138.05|137.25|138.37|137.57|138.44|137.64|137.87|137.07|207
1750540800000|2025-06-21 21:20:00|138.38|137.58|135.79|134.99|138.4|137.6|135.79|134.99|208
1750541100000|2025-06-21 21:25:00|135.64|134.84|135.75|134.95|136.06|135.26|134.62|133.82|726
1750541400000|2025-06-21 21:30:00|135.73|134.93|133.27|132.47|135.73|134.93|131.45|130.65|805
1750541700000|2025-06-21 21:35:00|133.28|132.48|133.49|132.69|133.99|133.19|133.07|132.27|598
1750542000000|2025-06-21 21:40:00|133.47|132.67|134.39|133.59|134.44|133.64|133.41|132.61|361
1750542300000|2025-06-21 21:45:00|134.37|133.57|134.23|133.43|134.37|133.57|133.59|132.79|400
1750542600000|2025-06-21 21:50:00|134.24|133.44|133.89|133.09|134.31|133.51|133.69|132.89|280
1750542900000|2025-06-21 21:55:00|133.88|133.08|133.21|132.41|133.88|133.08|133.05|132.25|427
1750543200000|2025-06-21 22:00:00|133.2|132.4|133.88|133.08|133.95|133.15|133.17|132.37|373
1750543500000|2025-06-21 22:05:00|133.87|133.07|135.06|134.26|135.16|134.36|133.87|133.07|352
1750543800000|2025-06-21 22:10:00|135.05|134.25|134.86|134.06|135.1|134.3|134.67|133.87|369
1750544100000|2025-06-21 22:15:00|134.85|134.05|134.69|133.89|134.93|134.13|134.64|133.84|278
1750544400000|2025-06-21 22:20:00|134.66|133.86|134.83|134.03|135.17|134.37|134.62|133.82|304
1750544700000|2025-06-21 22:25:00|134.84|134.04|134.77|133.97|135.04|134.24|134.7|133.9|250
1750545000000|2025-06-21 22:30:00|134.76|133.96|134.43|133.63|134.8|134|134.27|133.47|333
1750545300000|2025-06-21 22:35:00|134.44|133.64|134.26|133.46|134.56|133.76|134.08|133.28|289
1750545600000|2025-06-21 22:40:00|134.28|133.48|134.06|133.26|134.28|133.48|133.74|132.94|305
1750545900000|2025-06-21 22:45:00|134.04|133.24|134.41|133.61|134.46|133.66|134.01|133.21|235
1750546200000|2025-06-21 22:50:00|134.42|133.62|134.53|133.73|134.78|133.98|134.42|133.62|219
1750546500000|2025-06-21 22:55:00|134.54|133.74|134.69|133.89|134.75|133.95|134.53|133.73|175
1750546800000|2025-06-21 23:00:00|134.67|133.87|134.41|133.61|134.86|134.06|134.3|133.5|281
1750547100000|2025-06-21 23:05:00|134.39|133.59|134.2|133.4|134.6|133.8|134.19|133.39|196
1750547400000|2025-06-21 23:10:00|134.22|133.42|134.49|133.69|134.74|133.94|134.21|133.41|230
1750547700000|2025-06-21 23:15:00|134.48|133.68|134.16|133.36|134.76|133.96|134.07|133.27|342
1750548000000|2025-06-21 23:20:00|134.15|133.35|134.25|133.45|134.43|133.63|133.99|133.19|323
1750548300000|2025-06-21 23:25:00|134.24|133.44|134.3|133.5|134.56|133.76|134.22|133.42|207
1750548600000|2025-06-21 23:30:00|134.29|133.49|133.66|132.86|134.29|133.49|133.46|132.66|409
1750548900000|2025-06-21 23:35:00|133.64|132.84|133.6|132.8|134.15|133.35|133.42|132.62|533
1750549200000|2025-06-21 23:40:00|133.56|132.76|133.41|132.61|133.67|132.87|133.04|132.24|593
1750549500000|2025-06-21 23:45:00|133.35|132.55|134.66|133.86|134.71|133.91|132.42|131.62|602
1750549800000|2025-06-21 23:50:00|134.63|133.83|134.29|133.49|134.79|133.99|133.72|132.92|712
1750550100000|2025-06-21 23:55:00|134.26|133.46|135.86|135.06|136.06|135.26|134.23|133.43|696
1750550400000|2025-06-22 00:00:00|135.87|135.07|136.1|135.3|136.57|135.77|135.86|135.06|700
1750550700000|2025-06-22 00:05:00|136.11|135.31|134.97|134.17|136.11|135.31|134.95|134.15|465
1750551000000|2025-06-22 00:10:00|134.96|134.16|135.54|134.74|135.75|134.95|134.55|133.75|685
1750551300000|2025-06-22 00:15:00|135.5|134.7|136.34|135.54|136.37|135.57|135.49|134.69|791
1750551600000|2025-06-22 00:20:00|136.35|135.55|136.56|135.76|137.06|136.26|136.31|135.51|642
1750551900000|2025-06-22 00:25:00|136.61|135.81|136.28|135.48|136.83|136.03|136.24|135.44|496
1750552200000|2025-06-22 00:30:00|136.29|135.49|137.46|136.66|137.46|136.66|136.24|135.44|499
1750552500000|2025-06-22 00:35:00|137.45|136.65|137.36|136.56|138|137.2|137.31|136.51|473
1750552800000|2025-06-22 00:40:00|137.35|136.55|137.16|136.36|137.57|136.77|137.04|136.24|393
1750553100000|2025-06-22 00:45:00|137.17|136.37|137.01|136.21|137.64|136.84|136.89|136.09|358
1750553400000|2025-06-22 00:50:00|137.02|136.22|137.39|136.59|137.6|136.8|137.01|136.21|297
1750553700000|2025-06-22 00:55:00|137.38|136.58|137|136.2|137.43|136.63|136.84|136.04|269
1750554000000|2025-06-22 01:00:00|137.01|136.21|137.21|136.41|137.21|136.41|136.77|135.97|281
1750554300000|2025-06-22 01:05:00|137.22|136.42|137.49|136.69|137.65|136.85|137.14|136.34|279
1750554600000|2025-06-22 01:10:00|137.5|136.7|137.15|136.35|137.63|136.83|137.15|136.35|354
1750554900000|2025-06-22 01:15:00|137.16|136.36|136.54|135.74|137.28|136.48|136.52|135.72|357
1750555200000|2025-06-22 01:20:00|136.55|135.75|136.46|135.66|136.58|135.78|136.28|135.48|271
1750555500000|2025-06-22 01:25:00|136.47|135.67|136.41|135.61|136.52|135.72|136.28|135.48|214
1750555800000|2025-06-22 01:30:00|136.42|135.62|135.5|134.7|136.45|135.65|135.46|134.66|186
1750556100000|2025-06-22 01:35:00|135.49|134.69|135.75|134.95|135.8|135|135.39|134.59|264
1750556400000|2025-06-22 01:40:00|135.74|134.94|136.23|135.43|136.26|135.46|135.58|134.78|236
1750556700000|2025-06-22 01:45:00|136.24|135.44|136.15|135.35|136.28|135.48|135.63|134.83|354
1750557000000|2025-06-22 01:50:00|136.12|135.32|135.64|134.84|136.54|135.74|135.63|134.83|285
1750557300000|2025-06-22 01:55:00|135.67|134.87|135.52|134.72|135.8|135|135.45|134.65|271
1750557600000|2025-06-22 02:00:00|135.53|134.73|136.47|135.67|136.47|135.67|135.51|134.71|265
1750557900000|2025-06-22 02:05:00|136.49|135.69|135.12|134.32|136.59|135.79|134.95|134.15|508
1750558200000|2025-06-22 02:10:00|135.13|134.33|135.65|134.85|135.78|134.98|134.77|133.97|547
1750558500000|2025-06-22 02:15:00|135.63|134.83|134.97|134.17|135.7|134.9|134.95|134.15|450
1750558800000|2025-06-22 02:20:00|134.98|134.18|134.89|134.09|135.01|134.21|134.48|133.68|486
1750559100000|2025-06-22 02:25:00|134.88|134.08|134.66|133.86|134.98|134.18|134.17|133.37|395
1750559400000|2025-06-22 02:30:00|134.67|133.87|134.23|133.43|134.69|133.89|134.08|133.28|354
1750559700000|2025-06-22 02:35:00|134.22|133.42|133.99|133.19|134.42|133.62|133.9|133.1|362
1750560000000|2025-06-22 02:40:00|133.98|133.18|134.54|133.74|134.74|133.94|133.77|132.97|474
1750560300000|2025-06-22 02:45:00|134.55|133.75|135.1|134.3|135.28|134.48|134.25|133.45|445
1750560600000|2025-06-22 02:50:00|135.08|134.28|135.1|134.3|135.52|134.72|135.08|134.28|338
1750560900000|2025-06-22 02:55:00|135.15|134.35|135.21|134.41|135.46|134.66|135.14|134.34|267
1750561200000|2025-06-22 03:00:00|135.22|134.42|135.58|134.78|135.73|134.93|135.22|134.42|354
1750561500000|2025-06-22 03:05:00|135.62|134.82|135.73|134.93|135.81|135.01|135.33|134.53|386
1750561800000|2025-06-22 03:10:00|135.72|134.92|135.47|134.67|135.75|134.95|135.47|134.67|280
1750562100000|2025-06-22 03:15:00|135.44|134.64|135.55|134.75|135.95|135.15|135.36|134.56|338
1750562400000|2025-06-22 03:20:00|135.53|134.73|134.78|133.98|135.54|134.74|134.74|133.94|299
1750562700000|2025-06-22 03:25:00|134.77|133.97|134.76|133.96|134.94|134.14|134.63|133.83|236
1750563000000|2025-06-22 03:30:00|134.77|133.97|134.68|133.88|135.11|134.31|134.55|133.75|216
1750563300000|2025-06-22 03:35:00|134.67|133.87|135.1|134.3|135.24|134.44|134.67|133.87|217
1750563600000|2025-06-22 03:40:00|135.11|134.31|135.26|134.46|135.26|134.46|134.8|134|166
1750563900000|2025-06-22 03:45:00|135.25|134.45|135.01|134.21|135.39|134.59|134.99|134.19|249
1750564200000|2025-06-22 03:50:00|135|134.2|135.06|134.26|135.17|134.37|134.91|134.11|189
1750564500000|2025-06-22 03:55:00|135.07|134.27|135.58|134.78|135.59|134.79|134.76|133.96|260
1750564800000|2025-06-22 04:00:00|135.59|134.79|135.47|134.67|135.74|134.94|135.09|134.29|320
1750565100000|2025-06-22 04:05:00|135.49|134.69|136.39|135.59|136.42|135.62|135.48|134.68|152
1750565400000|2025-06-22 04:10:00|136.41|135.61|136.45|135.65|136.56|135.76|136.16|135.36|313
1750565700000|2025-06-22 04:15:00|136.44|135.64|136.45|135.65|136.49|135.69|136.03|135.23|316
1750566000000|2025-06-22 04:20:00|136.44|135.64|136.04|135.24|136.44|135.64|136.02|135.22|221
1750566300000|2025-06-22 04:25:00|136.05|135.25|136.15|135.35|136.3|135.5|136.01|135.21|248
1750566600000|2025-06-22 04:30:00|136.14|135.34|136.58|135.78|136.72|135.92|136.13|135.33|296
1750566900000|2025-06-22 04:35:00|136.62|135.82|136.12|135.32|136.75|135.95|136.12|135.32|216
1750567200000|2025-06-22 04:40:00|136.07|135.27|135.91|135.11|136.07|135.27|135.81|135.01|192
1750567500000|2025-06-22 04:45:00|135.9|135.1|136.31|135.51|136.49|135.69|135.87|135.07|243
1750567800000|2025-06-22 04:50:00|136.32|135.52|136.49|135.69|136.49|135.69|136.23|135.43|188
1750568100000|2025-06-22 04:55:00|136.48|135.68|136.31|135.51|136.57|135.77|136.31|135.51|244
1750568400000|2025-06-22 05:00:00|136.29|135.49|136.64|135.84|136.69|135.89|136.29|135.49|289
1750568700000|2025-06-22 05:05:00|136.65|135.85|136.62|135.82|136.75|135.95|136.46|135.66|297
1750569000000|2025-06-22 05:10:00|136.61|135.81|136.55|135.75|136.66|135.86|136.26|135.46|221
1750569300000|2025-06-22 05:15:00|136.54|135.74|136.9|136.1|136.93|136.13|136.54|135.74|260
1750569600000|2025-06-22 05:20:00|136.91|136.11|136.46|135.66|136.91|136.11|136.43|135.63|209
1750569900000|2025-06-22 05:25:00|136.48|135.68|136.7|135.9|136.79|135.99|136.44|135.64|163
1750570200000|2025-06-22 05:30:00|136.69|135.89|136.33|135.53|136.69|135.89|136.33|135.53|203
1750570500000|2025-06-22 05:35:00|136.34|135.54|136.13|135.33|136.34|135.54|136.05|135.25|185
1750570800000|2025-06-22 05:40:00|136.14|135.34|136.23|135.43|136.32|135.52|136.07|135.27|176
1750571100000|2025-06-22 05:45:00|136.21|135.41|136.3|135.5|136.34|135.54|136.11|135.31|150
1750571400000|2025-06-22 05:50:00|136.29|135.49|136.1|135.3|136.39|135.59|136.09|135.29|109
1750571700000|2025-06-22 05:55:00|136.09|135.29|136.71|135.91|136.79|135.99|135.96|135.16|181
1750572000000|2025-06-22 06:00:00|136.7|135.9|136.47|135.67|136.93|136.13|136.46|135.66|220
1750572300000|2025-06-22 06:05:00|136.45|135.65|136.42|135.62|136.58|135.78|136.18|135.38|246
1750572600000|2025-06-22 06:10:00|136.41|135.61|136.89|136.09|136.95|136.15|136.41|135.61|168
1750572900000|2025-06-22 06:15:00|136.88|136.08|136.74|135.94|136.88|136.08|136.55|135.75|206
1750573200000|2025-06-22 06:20:00|136.73|135.93|136.59|135.79|136.93|136.13|136.53|135.73|207
1750573500000|2025-06-22 06:25:00|136.58|135.78|136.46|135.66|136.59|135.79|136.44|135.64|128
1750573800000|2025-06-22 06:30:00|136.45|135.65|136.61|135.81|136.69|135.89|136.45|135.65|148
1750574100000|2025-06-22 06:35:00|136.62|135.82|136.65|135.85|136.72|135.92|136.53|135.73|134
1750574400000|2025-06-22 06:40:00|136.66|135.86|136.26|135.46|136.68|135.88|136.25|135.45|166
1750574700000|2025-06-22 06:45:00|136.24|135.44|136.09|135.29|136.32|135.52|136.07|135.27|155
1750575000000|2025-06-22 06:50:00|136.1|135.3|136.33|135.53|136.35|135.55|136.07|135.27|112
1750575300000|2025-06-22 06:55:00|136.34|135.54|136.4|135.6|136.42|135.62|136.08|135.28|167
1750575600000|2025-06-22 07:00:00|136.39|135.59|136.37|135.57|136.4|135.6|136.07|135.27|205
1750575900000|2025-06-22 07:05:00|136.36|135.56|136.17|135.37|136.39|135.59|136.05|135.25|213
1750576200000|2025-06-22 07:10:00|136.18|135.38|136|135.2|136.23|135.43|135.99|135.19|94
1750576500000|2025-06-22 07:15:00|136.01|135.21|135.85|135.05|136.23|135.43|135.74|134.94|211
1750576800000|2025-06-22 07:20:00|135.84|135.04|135.78|134.98|135.99|135.19|135.72|134.92|193
1750577100000|2025-06-22 07:25:00|135.79|134.99|136.09|135.29|136.19|135.39|135.75|134.95|160
1750577400000|2025-06-22 07:30:00|136.08|135.28|135.66|134.86|136.08|135.28|135.64|134.84|219
1750577700000|2025-06-22 07:35:00|135.65|134.85|135.35|134.55|135.71|134.91|135.35|134.55|125
1750578000000|2025-06-22 07:40:00|135.34|134.54|135.33|134.53|135.44|134.64|135.23|134.43|167
1750578300000|2025-06-22 07:45:00|135.36|134.56|135.37|134.57|135.45|134.65|135.24|134.44|114
1750578600000|2025-06-22 07:50:00|135.36|134.56|135.16|134.36|135.49|134.69|135.15|134.35|66
1750578900000|2025-06-22 07:55:00|135.17|134.37|135.29|134.49|135.38|134.58|135.17|134.37|61
1750579200000|2025-06-22 08:00:00|135.3|134.5|135.42|134.62|135.47|134.67|135.29|134.49|146
1750579500000|2025-06-22 08:05:00|135.41|134.61|134.68|133.88|135.42|134.62|134.63|133.83|166
1750579800000|2025-06-22 08:10:00|134.67|133.87|135.17|134.37|135.21|134.41|134.66|133.86|142
1750580100000|2025-06-22 08:15:00|135.16|134.36|135.29|134.49|135.29|134.49|134.86|134.06|146
1750580400000|2025-06-22 08:20:00|135.31|134.51|135.08|134.28|135.51|134.71|135.08|134.28|259
1750580700000|2025-06-22 08:25:00|135.07|134.27|135.32|134.52|135.32|134.52|135.02|134.22|177
1750581000000|2025-06-22 08:30:00|135.33|134.53|135.13|134.33|135.45|134.65|135.01|134.21|184
1750581300000|2025-06-22 08:35:00|135.12|134.32|134.92|134.12|135.23|134.43|134.83|134.03|175
1750581600000|2025-06-22 08:40:00|134.95|134.15|135.29|134.49|135.46|134.66|134.95|134.15|132
1750581900000|2025-06-22 08:45:00|135.31|134.51|135.12|134.32|135.34|134.54|135.04|134.24|195
1750582200000|2025-06-22 08:50:00|135.14|134.34|135.06|134.26|135.17|134.37|134.99|134.19|164
1750582500000|2025-06-22 08:55:00|135.07|134.27|135.43|134.63|135.46|134.66|135.05|134.25|138
1750582800000|2025-06-22 09:00:00|135.42|134.62|135.78|134.98|135.81|135.01|135.42|134.62|256
1750583100000|2025-06-22 09:05:00|135.77|134.97|135.06|134.26|135.78|134.98|135.05|134.25|227
1750583400000|2025-06-22 09:10:00|135.01|134.21|135.36|134.56|135.37|134.57|135.01|134.21|131
1750583700000|2025-06-22 09:15:00|135.34|134.54|135.18|134.38|135.55|134.75|135.04|134.24|246
1750584000000|2025-06-22 09:20:00|135.2|134.4|134.29|133.49|135.2|134.4|134.26|133.46|254
1750584300000|2025-06-22 09:25:00|134.28|133.48|134.14|133.34|134.33|133.53|133.97|133.17|352
1750584600000|2025-06-22 09:30:00|134.11|133.31|134.13|133.33|134.25|133.45|133.84|133.04|353
1750584900000|2025-06-22 09:35:00|134.12|133.32|134.13|133.33|134.3|133.5|133.76|132.96|323
1750585200000|2025-06-22 09:40:00|134.15|133.35|134.13|133.33|134.46|133.66|134.1|133.3|304
1750585500000|2025-06-22 09:45:00|134.14|133.34|134.08|133.28|134.45|133.65|133.97|133.17|334
1750585800000|2025-06-22 09:50:00|134.07|133.27|133.21|132.41|134.09|133.29|133|132.2|398
1750586100000|2025-06-22 09:55:00|133.22|132.42|132.83|132.03|133.43|132.63|132.82|132.02|335
1750586400000|2025-06-22 10:00:00|132.81|132.01|133.02|132.22|133.23|132.43|132.53|131.73|352
1750586700000|2025-06-22 10:05:00|133.03|132.23|133.44|132.64|133.44|132.64|132.9|132.1|293
1750587000000|2025-06-22 10:10:00|133.43|132.63|133.28|132.48|133.43|132.63|132.99|132.19|253
1750587300000|2025-06-22 10:15:00|133.32|132.52|133.37|132.57|133.47|132.67|133.03|132.23|290
1750587600000|2025-06-22 10:20:00|133.38|132.58|133.61|132.81|133.79|132.99|133.27|132.47|210
1750587900000|2025-06-22 10:25:00|133.62|132.82|133.53|132.73|133.77|132.97|133.52|132.72|185
1750588200000|2025-06-22 10:30:00|133.51|132.71|133.82|133.02|133.85|133.05|133.51|132.71|165
1750588500000|2025-06-22 10:35:00|133.81|133.01|133.85|133.05|133.85|133.05|133.63|132.83|162
1750588800000|2025-06-22 10:40:00|133.86|133.06|134.14|133.34|134.22|133.42|133.79|132.99|180
1750589100000|2025-06-22 10:45:00|134.15|133.35|133.96|133.16|134.23|133.43|133.88|133.08|119
1750589400000|2025-06-22 10:50:00|133.95|133.15|133.73|132.93|133.96|133.16|133.65|132.85|216
1750589700000|2025-06-22 10:55:00|133.72|132.92|133.7|132.9|133.79|132.99|133.58|132.78|169
1750590000000|2025-06-22 11:00:00|133.69|132.89|133.95|133.15|133.95|133.15|133.52|132.72|230
1750590300000|2025-06-22 11:05:00|133.94|133.14|134|133.2|134.2|133.4|133.94|133.14|267
1750590600000|2025-06-22 11:10:00|133.99|133.19|134.11|133.31|134.23|133.43|133.99|133.19|119
1750590900000|2025-06-22 11:15:00|134.12|133.32|134.34|133.54|134.39|133.59|134.05|133.25|176
1750591200000|2025-06-22 11:20:00|134.35|133.55|133.26|132.46|134.47|133.67|133.25|132.45|252
1750591500000|2025-06-22 11:25:00|133.27|132.47|133.71|132.91|133.74|132.94|133.23|132.43|120
1750591800000|2025-06-22 11:30:00|133.7|132.9|133.46|132.66|133.79|132.99|133.42|132.62|193
1750592100000|2025-06-22 11:35:00|133.45|132.65|133.47|132.67|133.47|132.67|133.17|132.37|127
1750592400000|2025-06-22 11:40:00|133.48|132.68|133.34|132.54|133.52|132.72|133.25|132.45|152
1750592700000|2025-06-22 11:45:00|133.35|132.55|133.09|132.29|133.39|132.59|133.04|132.24|167
1750593000000|2025-06-22 11:50:00|133.1|132.3|133.66|132.86|133.77|132.97|133.08|132.28|163
1750593300000|2025-06-22 11:55:00|133.67|132.87|133.75|132.95|133.77|132.97|133.45|132.65|173
1750593600000|2025-06-22 12:00:00|133.74|132.94|133.77|132.97|133.78|132.98|133.59|132.79|161
1750593900000|2025-06-22 12:05:00|133.79|132.99|134.19|133.39|134.32|133.52|133.62|132.82|245
1750594200000|2025-06-22 12:10:00|134.18|133.38|134.16|133.36|134.33|133.53|133.71|132.91|247
1750594500000|2025-06-22 12:15:00|134.17|133.37|133.65|132.85|134.18|133.38|133.4|132.6|212
1750594800000|2025-06-22 12:20:00|133.66|132.86|133.9|133.1|134.01|133.21|133.58|132.78|213
1750595100000|2025-06-22 12:25:00|133.91|133.11|133.57|132.77|133.99|133.19|133.53|132.73|206
1750595400000|2025-06-22 12:30:00|133.55|132.75|133.23|132.43|133.6|132.8|133.21|132.41|223
1750595700000|2025-06-22 12:35:00|133.22|132.42|133.19|132.39|133.41|132.61|133.08|132.28|237
1750596000000|2025-06-22 12:40:00|133.2|132.4|133.36|132.56|133.48|132.68|133.05|132.25|231
1750596300000|2025-06-22 12:45:00|133.37|132.57|133.27|132.47|133.37|132.57|133.05|132.25|190
1750596600000|2025-06-22 12:50:00|133.26|132.46|133.66|132.86|133.78|132.98|133.12|132.32|208
1750596900000|2025-06-22 12:55:00|133.67|132.87|134|133.2|134.02|133.22|133.67|132.87|127
1750597200000|2025-06-22 13:00:00|134.01|133.21|133.9|133.1|134.25|133.45|133.74|132.94|258
1750597500000|2025-06-22 13:05:00|133.91|133.11|133.72|132.92|134.05|133.25|133.59|132.79|210
1750597800000|2025-06-22 13:10:00|133.71|132.91|132.81|132.01|133.71|132.91|132.79|131.99|299
1750598100000|2025-06-22 13:15:00|132.82|132.02|131.47|130.67|132.82|132.02|131.47|130.67|396
1750598400000|2025-06-22 13:20:00|131.48|130.68|131.23|130.43|131.5|130.7|130.83|130.03|531
1750598700000|2025-06-22 13:25:00|131.24|130.44|128.5|127.7|131.24|130.44|127.48|126.68|852
1750599000000|2025-06-22 13:30:00|128.43|127.63|129.73|128.93|130.14|129.34|128.29|127.49|880
1750599300000|2025-06-22 13:35:00|129.71|128.91|128.76|127.96|130|129.2|128.76|127.96|700
1750599600000|2025-06-22 13:40:00|128.73|127.93|127.98|127.18|128.75|127.95|127.38|126.58|767
1750599900000|2025-06-22 13:45:00|127.99|127.19|129.12|128.32|129.28|128.48|127.94|127.14|628
1750600200000|2025-06-22 13:50:00|129.14|128.34|128.77|127.97|129.22|128.42|128.61|127.81|537
1750600500000|2025-06-22 13:55:00|128.75|127.95|129.22|128.42|129.6|128.8|128.6|127.8|482
1750600800000|2025-06-22 14:00:00|129.21|128.41|129.5|128.7|129.95|129.15|129.02|128.22|610
1750601100000|2025-06-22 14:05:00|129.49|128.69|129.24|128.44|129.7|128.9|128.96|128.16|709
1750601400000|2025-06-22 14:10:00|129.27|128.47|128.79|127.99|129.5|128.7|128.76|127.96|570
1750601700000|2025-06-22 14:15:00|128.78|127.98|128.85|128.05|129.3|128.5|128.51|127.71|542
1750602000000|2025-06-22 14:20:00|128.87|128.07|127.43|126.63|128.93|128.13|127.06|126.26|860
1750602300000|2025-06-22 14:25:00|127.37|126.57|127.73|126.93|128.02|127.22|127.17|126.37|886
1750602600000|2025-06-22 14:30:00|127.7|126.9|128.47|127.67|129.2|128.4|127.59|126.79|918
1750602900000|2025-06-22 14:35:00|128.52|127.72|128.78|127.98|129.11|128.31|128.35|127.55|764
1750603200000|2025-06-22 14:40:00|128.75|127.95|128.62|127.82|129.17|128.37|128.34|127.54|698
1750603500000|2025-06-22 14:45:00|128.64|127.84|129.77|128.97|129.87|129.07|128.51|127.71|657
1750603800000|2025-06-22 14:50:00|129.76|128.96|130.47|129.67|130.66|129.86|129.7|128.9|706
1750604100000|2025-06-22 14:55:00|130.5|129.7|130.35|129.55|130.59|129.79|130.16|129.36|648
1750604400000|2025-06-22 15:00:00|130.34|129.54|130.45|129.65|130.86|130.06|130.14|129.34|716
1750604700000|2025-06-22 15:05:00|130.48|129.68|130.54|129.74|130.8|130|130.43|129.63|731
1750605000000|2025-06-22 15:10:00|130.53|129.73|129.91|129.11|130.57|129.77|129.87|129.07|690
1750605300000|2025-06-22 15:15:00|129.89|129.09|130.22|129.42|130.66|129.86|129.87|129.07|691
1750605600000|2025-06-22 15:20:00|130.23|129.43|130.02|129.22|130.3|129.5|129.99|129.19|442
1750605900000|2025-06-22 15:25:00|130.03|129.23|129.34|128.54|130.05|129.25|129.34|128.54|636
1750606200000|2025-06-22 15:30:00|129.35|128.55|130.06|129.26|130.16|129.36|129.34|128.54|465
1750606500000|2025-06-22 15:35:00|130.07|129.27|129.84|129.04|130.12|129.32|129.75|128.95|175
1750606800000|2025-06-22 15:40:00|129.85|129.05|129.39|128.59|129.85|129.05|129.34|128.54|414
1750607100000|2025-06-22 15:45:00|129.38|128.58|129.37|128.57|129.58|128.78|129.31|128.51|306
1750607400000|2025-06-22 15:50:00|129.38|128.58|128.96|128.16|129.46|128.66|128.93|128.13|309
1750607700000|2025-06-22 15:55:00|128.95|128.15|129.11|128.31|129.14|128.34|128.8|128|525
1750608000000|2025-06-22 16:00:00|129.1|128.3|129.26|128.46|129.47|128.67|128.87|128.07|692
1750608300000|2025-06-22 16:05:00|129.25|128.45|129.57|128.77|129.77|128.97|129.19|128.39|622
1750608600000|2025-06-22 16:10:00|129.56|128.76|129.15|128.35|129.64|128.84|128.89|128.09|633
1750608900000|2025-06-22 16:15:00|129.14|128.34|129.2|128.4|129.32|128.52|129.02|128.22|539
1750609200000|2025-06-22 16:20:00|129.21|128.41|128.96|128.16|129.65|128.85|128.81|128.01|681
1750609500000|2025-06-22 16:25:00|128.98|128.18|128.98|128.18|129.34|128.54|128.86|128.06|514
1750609800000|2025-06-22 16:30:00|128.99|128.19|129.57|128.77|129.6|128.8|128.96|128.16|530
1750610100000|2025-06-22 16:35:00|129.55|128.75|130.03|129.23|130.19|129.39|129.5|128.7|480
1750610400000|2025-06-22 16:40:00|130.02|129.22|129.55|128.75|130.09|129.29|129.54|128.74|531
1750610700000|2025-06-22 16:45:00|129.54|128.74|129.94|129.14|129.98|129.18|129.4|128.6|493
1750611000000|2025-06-22 16:50:00|129.95|129.15|130.05|129.25|130.36|129.56|129.76|128.96|459
1750611300000|2025-06-22 16:55:00|130.06|129.26|130.36|129.56|130.41|129.61|130.01|129.21|389
1750611600000|2025-06-22 17:00:00|130.37|129.57|130.05|129.25|130.48|129.68|129.99|129.19|613
1750611900000|2025-06-22 17:05:00|130.06|129.26|130.59|129.79|130.79|129.99|130.05|129.25|501
1750612200000|2025-06-22 17:10:00|130.58|129.78|131.26|130.46|131.91|131.11|130.43|129.63|798
1750612500000|2025-06-22 17:15:00|131.29|130.49|130.59|129.79|131.29|130.49|130.59|129.79|563
1750612800000|2025-06-22 17:20:00|130.6|129.8|130.28|129.48|130.74|129.94|130.26|129.46|317
1750613100000|2025-06-22 17:25:00|130.27|129.47|130.09|129.29|130.28|129.48|129.86|129.06|298
1750613400000|2025-06-22 17:30:00|130.08|129.28|130.49|129.69|130.49|129.69|130.05|129.25|295
1750613700000|2025-06-22 17:35:00|130.48|129.68|130.74|129.94|130.8|130|130.48|129.68|321
1750614000000|2025-06-22 17:40:00|130.75|129.95|130.77|129.97|130.89|130.09|130.39|129.59|379
1750614300000|2025-06-22 17:45:00|130.75|129.95|130.58|129.78|131.32|130.52|130.52|129.72|500
1750614600000|2025-06-22 17:50:00|130.61|129.81|131.06|130.26|131.14|130.34|130.57|129.77|325
1750614900000|2025-06-22 17:55:00|131.08|130.28|131.05|130.25|131.3|130.5|130.95|130.15|344
1750615200000|2025-06-22 18:00:00|131.04|130.24|131.52|130.72|131.6|130.8|131.04|130.24|435
1750615500000|2025-06-22 18:05:00|131.51|130.71|131.43|130.63|131.55|130.75|131.15|130.35|327
1750615800000|2025-06-22 18:10:00|131.42|130.62|130.85|130.05|131.51|130.71|130.84|130.04|300
1750616100000|2025-06-22 18:15:00|130.84|130.04|130.62|129.82|130.84|130.04|130.58|129.78|414
1750616400000|2025-06-22 18:20:00|130.63|129.83|130.82|130.02|130.86|130.06|130.4|129.6|275
1750616700000|2025-06-22 18:25:00|130.83|130.03|131.09|130.29|131.12|130.32|130.77|129.97|199
1750617000000|2025-06-22 18:30:00|131.08|130.28|130.57|129.77|131.08|130.28|130.52|129.72|289
1750617300000|2025-06-22 18:35:00|130.56|129.76|130.73|129.93|130.79|129.99|130.44|129.64|217
1750617600000|2025-06-22 18:40:00|130.72|129.92|130.89|130.09|130.93|130.13|130.58|129.78|216
1750617900000|2025-06-22 18:45:00|130.9|130.1|130.69|129.89|130.91|130.11|130.35|129.55|198
1750618200000|2025-06-22 18:50:00|130.68|129.88|130.23|129.43|130.69|129.89|130.22|129.42|262
1750618500000|2025-06-22 18:55:00|130.24|129.44|129.93|129.13|130.26|129.46|129.81|129.01|191
1750618800000|2025-06-22 19:00:00|129.91|129.11|129.54|128.74|130|129.2|129.52|128.72|215
1750619100000|2025-06-22 19:05:00|129.53|128.73|129.91|129.11|129.96|129.16|129.35|128.55|362
1750619400000|2025-06-22 19:10:00|129.9|129.1|129.41|128.61|129.98|129.18|129.31|128.51|255
1750619700000|2025-06-22 19:15:00|129.4|128.6|129.49|128.69|129.51|128.71|129.07|128.27|281
1750620000000|2025-06-22 19:20:00|129.48|128.68|129.31|128.51|129.52|128.72|129.28|128.48|197
1750620300000|2025-06-22 19:25:00|129.3|128.5|129.43|128.63|129.51|128.71|129.24|128.44|286
1750620600000|2025-06-22 19:30:00|129.42|128.62|130.37|128.07|130.37|129.13|129.41|128.03|266
1750620900000|2025-06-22 19:35:00|130.36|128.06|130.29|127.99|130.45|128.15|130.13|127.83|309
1750621200000|2025-06-22 19:40:00|130.3|128|130.1|127.8|130.41|128.11|129.97|127.67|250
1750621500000|2025-06-22 19:45:00|130.11|127.81|130.05|127.75|130.16|127.86|129.8|127.5|300
1750621800000|2025-06-22 19:50:00|130.04|127.74|130.34|128.04|130.56|128.26|129.94|127.64|316
1750622100000|2025-06-22 19:55:00|130.35|128.05|130.34|128.04|130.5|128.2|130.26|127.96|306
1750622400000|2025-06-22 20:00:00|130.36|128.06|130.02|127.72|130.48|128.18|129.92|127.62|334
1750622700000|2025-06-22 20:05:00|130.01|127.71|128.97|126.67|130.09|127.79|128.48|126.18|422
1750623000000|2025-06-22 20:10:00|128.96|126.66|128.04|125.74|129.03|126.73|127.67|125.37|829
1750623300000|2025-06-22 20:15:00|128.05|125.75|128|125.7|128.73|126.43|127.34|125.04|824
1750623600000|2025-06-22 20:20:00|127.97|125.67|128.39|126.09|128.76|126.46|127.93|125.63|639
1750623900000|2025-06-22 20:25:00|128.4|126.1|128.24|125.94|128.54|126.24|128.21|125.91|436
1750624200000|2025-06-22 20:30:00|128.26|125.96|128.63|126.33|128.76|126.46|128|125.7|405
1750624500000|2025-06-22 20:35:00|128.62|126.32|129.9|127.6|130|127.7|128.6|126.3|549
1750624800000|2025-06-22 20:40:00|129.91|127.61|130.01|127.71|130.1|127.8|129.41|127.11|617
1750625100000|2025-06-22 20:45:00|129.99|127.69|130.46|128.16|130.48|128.18|129.51|127.21|583
1750625400000|2025-06-22 20:50:00|130.45|128.15|131.25|128.95|131.3|129|130.31|128.01|569
1750625700000|2025-06-22 20:55:00|131.26|128.96|130.79|128.49|131.3|129|130.64|128.34|502
1750626000000|2025-06-22 21:00:00|130.8|128.5|130.95|128.65|131.24|128.94|130.78|128.48|487
1750626300000|2025-06-22 21:05:00|130.96|128.66|130.72|128.42|131.06|128.76|130.7|128.4|324
1750626600000|2025-06-22 21:10:00|130.71|128.41|130.29|129.49|131.02|129.67|130.21|128.21|333
1750626900000|2025-06-22 21:15:00|130.3|129.5|130.27|129.47|130.5|129.7|130.19|129.39|356
1750627200000|2025-06-22 21:20:00|130.26|129.46|130.01|129.21|130.29|129.49|130|129.2|152
1750627500000|2025-06-22 21:25:00|130|129.2|129.43|128.63|130|129.2|129.34|128.54|213
1750627800000|2025-06-22 21:30:00|129.4|128.6|129.27|128.47|129.56|128.76|129.18|128.38|193
1750628100000|2025-06-22 21:35:00|129.26|128.46|128.8|128|129.32|128.52|128.51|127.71|246
1750628400000|2025-06-22 21:40:00|128.82|128.02|129.76|128.96|129.79|128.99|128.76|127.96|332
1750628700000|2025-06-22 21:45:00|129.77|128.97|129.57|128.77|130|129.2|129.48|128.68|261
1750629000000|2025-06-22 21:50:00|129.56|128.76|129.59|128.79|129.67|128.87|129.42|128.62|185
1750629300000|2025-06-22 21:55:00|129.58|128.78|129.5|128.7|129.63|128.83|129.1|128.3|205
1750629600000|2025-06-22 22:00:00|129.52|128.72|130.26|129.46|130.51|129.71|129.35|128.55|586
1750629900000|2025-06-22 22:05:00|130.28|129.48|131.68|130.88|131.88|131.08|130.25|129.45|758
1750630200000|2025-06-22 22:10:00|131.66|130.86|131.29|130.49|131.67|130.87|131.09|130.29|610
1750630500000|2025-06-22 22:15:00|131.3|130.5|130.97|130.17|131.77|130.97|130.88|130.08|675
1750630800000|2025-06-22 22:20:00|130.96|130.16|130.82|130.02|131.26|130.46|130.66|129.86|541
1750631100000|2025-06-22 22:25:00|130.83|130.03|131.16|130.36|131.5|130.7|130.83|130.03|493
1750631400000|2025-06-22 22:30:00|131.14|130.34|131.64|130.84|131.8|131|131.11|130.31|468
1750631700000|2025-06-22 22:35:00|131.63|130.83|132.1|131.3|132.13|131.33|131.6|130.8|501
1750632000000|2025-06-22 22:40:00|132.12|131.32|132.83|132.03|132.96|132.16|132.08|131.28|515
1750632300000|2025-06-22 22:45:00|132.84|132.04|132.33|131.53|132.88|132.08|132.26|131.46|497
1750632600000|2025-06-22 22:50:00|132.34|131.54|132.53|131.73|132.72|131.92|132.32|131.52|284
1750632900000|2025-06-22 22:55:00|132.51|131.71|132.7|131.9|132.73|131.93|132.3|131.5|451
1750633200000|2025-06-22 23:00:00|132.71|131.91|132.55|131.75|132.96|132.16|132.54|131.74|577
1750633500000|2025-06-22 23:05:00|132.54|131.74|132.37|131.57|132.69|131.89|132.32|131.52|362
1750633800000|2025-06-22 23:10:00|132.36|131.56|132.49|131.69|132.62|131.82|132.25|131.45|353
1750634100000|2025-06-22 23:15:00|132.48|131.68|133.02|132.22|133.04|132.24|132.48|131.68|326
1750634400000|2025-06-22 23:20:00|133|132.2|132.84|132.04|133.04|132.24|132.71|131.91|396
1750634700000|2025-06-22 23:25:00|132.85|132.05|132.8|132|132.99|132.19|132.73|131.93|287
1750635000000|2025-06-22 23:30:00|132.75|131.95|132.37|131.57|132.76|131.96|132.37|131.57|279
1750635300000|2025-06-22 23:35:00|132.36|131.56|132.23|131.43|132.37|131.57|132.18|131.38|331
1750635600000|2025-06-22 23:40:00|132.24|131.44|132.26|131.46|132.3|131.5|132.12|131.32|263
1750635900000|2025-06-22 23:45:00|132.24|131.44|132.4|131.6|132.5|131.7|132.09|131.29|189
1750636200000|2025-06-22 23:50:00|132.41|131.61|132.14|131.34|132.51|131.71|132.12|131.32|192
1750636500000|2025-06-22 23:55:00|132.16|131.36|132.25|131.45|132.38|131.58|131.95|131.15|287
1750636800000|2025-06-23 00:00:00|132.24|131.44|132.23|131.43|132.3|131.5|132.06|131.26|260
1750637100000|2025-06-23 00:05:00|132.24|131.44|132.28|131.48|132.4|131.6|132.11|131.31|276
1750637400000|2025-06-23 00:10:00|132.27|131.47|132.33|131.53|132.42|131.62|132.12|131.32|420
1750637700000|2025-06-23 00:15:00|132.32|131.52|132.84|132.04|132.89|132.09|132.32|131.52|430
1750638000000|2025-06-23 00:20:00|132.85|132.05|132.84|132.04|133.17|132.37|132.67|131.87|510
1750638300000|2025-06-23 00:25:00|132.85|132.05|132.99|132.19|133.08|132.28|132.76|131.96|422
1750638600000|2025-06-23 00:30:00|132.98|132.18|132.62|131.82|133.04|132.24|132.59|131.79|464
1750638900000|2025-06-23 00:35:00|132.65|131.85|133.31|132.51|133.52|132.72|132.64|131.84|337
1750639200000|2025-06-23 00:40:00|133.32|132.52|133.8|133|133.84|133.04|133.2|132.4|332
1750639500000|2025-06-23 00:45:00|133.77|132.97|133.62|132.82|134|133.2|133.62|132.82|279
1750639800000|2025-06-23 00:50:00|133.58|132.78|133.43|132.63|133.61|132.81|133.32|132.52|276
1750640100000|2025-06-23 00:55:00|133.42|132.62|133.08|132.28|133.44|132.64|132.98|132.18|244
1750640400000|2025-06-23 01:00:00|133.06|132.26|132.91|132.11|133.07|132.27|132.89|132.09|196
1750640700000|2025-06-23 01:05:00|132.92|132.12|132.64|131.84|132.95|132.15|132.55|131.75|234
1750641000000|2025-06-23 01:10:00|132.63|131.83|132.94|132.14|133.06|132.26|132.59|131.79|305
1750641300000|2025-06-23 01:15:00|132.96|132.16|132.61|131.81|133.01|132.21|132.56|131.76|324
1750641600000|2025-06-23 01:20:00|132.62|131.82|132.49|131.69|132.7|131.9|132.44|131.64|159
1750641900000|2025-06-23 01:25:00|132.41|131.61|132.43|131.63|132.6|131.8|132.41|131.61|122
1750642200000|2025-06-23 01:30:00|132.47|131.67|132.78|131.98|132.84|132.04|132.32|131.52|180
1750642500000|2025-06-23 01:35:00|132.79|131.99|132.75|131.95|132.86|132.06|132.68|131.88|147
1750642800000|2025-06-23 01:40:00|132.76|131.96|132.96|132.16|133.04|132.24|132.67|131.87|162
1750643100000|2025-06-23 01:45:00|132.95|132.15|133.45|132.65|133.53|132.73|132.93|132.13|165
1750643400000|2025-06-23 01:50:00|133.43|132.63|133.57|132.77|133.58|132.78|133.3|132.5|186
1750643700000|2025-06-23 01:55:00|133.58|132.78|133.59|132.79|133.68|132.88|133.39|132.59|169
1750644000000|2025-06-23 02:00:00|133.61|132.81|133.42|132.62|133.72|132.92|133.38|132.58|174
1750644300000|2025-06-23 02:05:00|133.43|132.63|133.44|132.64|133.51|132.71|133.33|132.53|137
1750644600000|2025-06-23 02:10:00|133.45|132.65|133.39|132.59|133.73|132.93|133.31|132.51|210
1750644900000|2025-06-23 02:15:00|133.4|132.6|133.61|132.81|133.79|132.99|133.39|132.59|131
1750645200000|2025-06-23 02:20:00|133.59|132.79|133.58|132.78|133.72|132.92|133.42|132.62|177
1750645500000|2025-06-23 02:25:00|133.59|132.79|133.57|132.77|133.61|132.81|133.13|132.33|191
1750645800000|2025-06-23 02:30:00|133.56|132.76|133.54|132.74|133.69|132.89|133.5|132.7|200
1750646100000|2025-06-23 02:35:00|133.53|132.73|133.43|132.63|133.57|132.77|133.26|132.46|232
1750646400000|2025-06-23 02:40:00|133.42|132.62|133.41|132.61|133.54|132.74|133.37|132.57|209
1750646700000|2025-06-23 02:45:00|133.42|132.62|133.27|132.47|133.42|132.62|133.18|132.38|162
1750647000000|2025-06-23 02:50:00|133.26|132.46|133.16|132.36|133.26|132.46|133.12|132.32|177
1750647300000|2025-06-23 02:55:00|133.17|132.37|133.42|132.62|133.58|132.78|133.12|132.32|174
1750647600000|2025-06-23 03:00:00|133.41|132.61|133.56|132.76|133.56|132.76|133.14|132.34|205
1750647900000|2025-06-23 03:05:00|133.55|132.75|133.63|132.83|133.69|132.89|133.49|132.69|195
1750648200000|2025-06-23 03:10:00|133.62|132.82|133.51|132.71|133.68|132.88|133.22|132.42|229
1750648500000|2025-06-23 03:15:00|133.5|132.7|133.5|132.7|133.64|132.84|133.25|132.45|163
1750648800000|2025-06-23 03:20:00|133.52|132.72|133.35|132.55|133.58|132.78|133.35|132.55|156
1750649100000|2025-06-23 03:25:00|133.34|132.54|133.27|132.47|133.4|132.6|133.19|132.39|102
1750649400000|2025-06-23 03:30:00|133.25|132.45|133.36|132.56|133.44|132.64|133.17|132.37|215
1750649700000|2025-06-23 03:35:00|133.35|132.55|132.97|132.17|133.35|132.55|132.91|132.11|178
1750650000000|2025-06-23 03:40:00|132.98|132.18|132.95|132.15|133.06|132.26|132.88|132.08|174
1750650300000|2025-06-23 03:45:00|132.96|132.16|133.03|132.23|133.17|132.37|132.89|132.09|162
1750650600000|2025-06-23 03:50:00|133.02|132.22|133.14|132.34|133.18|132.38|132.94|132.14|244
1750650900000|2025-06-23 03:55:00|133.13|132.33|133.23|132.43|133.29|132.49|133.05|132.25|194
1750651200000|2025-06-23 04:00:00|133.24|132.44|133.33|132.53|133.4|132.6|133.22|132.42|282
1750651500000|2025-06-23 04:05:00|133.34|132.54|132.95|132.15|133.38|132.58|132.94|132.14|205
1750651800000|2025-06-23 04:10:00|132.96|132.16|133.17|132.37|133.22|132.42|132.96|132.16|208
1750652100000|2025-06-23 04:15:00|133.18|132.38|133.5|132.7|133.51|132.71|133.17|132.37|159
1750652400000|2025-06-23 04:20:00|133.51|132.71|133.78|132.98|133.83|133.03|133.49|132.69|156
1750652700000|2025-06-23 04:25:00|133.79|132.99|134.06|133.26|134.22|133.42|133.79|132.99|191
1750653000000|2025-06-23 04:30:00|134.05|133.25|133.78|132.98|134.07|133.27|133.76|132.96|203
1750653300000|2025-06-23 04:35:00|133.79|132.99|133.7|132.9|133.89|133.09|133.57|132.77|239
1750653600000|2025-06-23 04:40:00|133.69|132.89|133.57|132.77|133.81|133.01|133.53|132.73|206
1750653900000|2025-06-23 04:45:00|133.58|132.78|133.5|132.7|133.65|132.85|133.46|132.66|159
1750654200000|2025-06-23 04:50:00|133.49|132.69|133.71|132.91|133.73|132.93|133.49|132.69|165
1750654500000|2025-06-23 04:55:00|133.72|132.92|133.72|132.92|133.83|133.03|133.63|132.83|197
1750654800000|2025-06-23 05:00:00|133.73|132.93|133.74|132.94|133.85|133.05|133.69|132.89|196
1750655100000|2025-06-23 05:05:00|133.75|132.95|134.02|133.22|134.02|133.22|133.75|132.95|157
1750655400000|2025-06-23 05:10:00|134.03|133.23|134.17|133.37|134.28|133.48|134.02|133.22|120
1750655700000|2025-06-23 05:15:00|134.16|133.36|134.24|133.44|134.3|133.5|134.11|133.31|170
1750656000000|2025-06-23 05:20:00|134.25|133.45|134.42|133.62|134.48|133.68|134.17|133.37|200
1750656300000|2025-06-23 05:25:00|134.43|133.63|134.11|133.31|134.43|133.63|134.05|133.25|158
1750656600000|2025-06-23 05:30:00|134.09|133.29|134.11|133.31|134.16|133.36|133.91|133.11|159
1750656900000|2025-06-23 05:35:00|134.1|133.3|134.26|133.46|134.26|133.46|134|133.2|166
1750657200000|2025-06-23 05:40:00|134.25|133.45|134.15|133.35|134.32|133.52|134.12|133.32|125
1750657500000|2025-06-23 05:45:00|134.14|133.34|135.03|134.23|135.07|134.27|134.11|133.31|338
1750657800000|2025-06-23 05:50:00|135.02|134.22|135.1|134.3|135.15|134.35|134.66|133.86|427
1750658100000|2025-06-23 05:55:00|135.12|134.32|134.96|134.16|135.26|134.46|134.9|134.1|213
1750658400000|2025-06-23 06:00:00|134.97|134.17|135.09|134.29|135.29|134.49|134.84|134.04|238
1750658700000|2025-06-23 06:05:00|135.08|134.28|135.01|134.21|135.14|134.34|134.87|134.07|238
1750659000000|2025-06-23 06:10:00|135.02|134.22|134.96|134.16|135.03|134.23|134.78|133.98|172
1750659300000|2025-06-23 06:15:00|134.97|134.17|134.62|133.82|135.06|134.26|134.56|133.76|290
1750659600000|2025-06-23 06:20:00|134.63|133.83|134.62|133.82|134.74|133.94|134.5|133.7|339
1750659900000|2025-06-23 06:25:00|134.64|133.84|134.62|133.82|134.87|134.07|134.61|133.81|369
1750660200000|2025-06-23 06:30:00|134.63|133.83|134.68|133.88|134.87|134.07|134.59|133.79|319
1750660500000|2025-06-23 06:35:00|134.69|133.89|134.58|133.78|134.75|133.95|134.54|133.74|331
1750660800000|2025-06-23 06:40:00|134.59|133.79|134.47|133.67|134.67|133.87|134.44|133.64|191
1750661100000|2025-06-23 06:45:00|134.48|133.68|134.19|133.39|134.58|133.78|134.13|133.33|144
1750661400000|2025-06-23 06:50:00|134.2|133.4|134.76|133.96|134.79|133.99|134.2|133.4|226
1750661700000|2025-06-23 06:55:00|134.77|133.97|134.84|134.04|134.97|134.17|134.64|133.84|281
1750662000000|2025-06-23 07:00:00|134.85|134.05|135.05|134.25|135.05|134.25|134.79|133.99|344
1750662300000|2025-06-23 07:05:00|135.03|134.23|135.33|134.53|135.34|134.54|134.92|134.12|297
1750662600000|2025-06-23 07:10:00|135.35|134.55|135.04|134.24|135.47|134.67|134.97|134.17|384
1750662900000|2025-06-23 07:15:00|135.03|134.23|135.03|134.23|135.15|134.35|134.79|133.99|297
1750663200000|2025-06-23 07:20:00|135.09|134.29|134.92|134.12|135.15|134.35|134.86|134.06|352
1750663500000|2025-06-23 07:25:00|134.91|134.11|134.78|133.98|134.91|134.11|134.69|133.89|247
1750663800000|2025-06-23 07:30:00|134.77|133.97|134.89|134.09|134.96|134.16|134.61|133.81|188
1750664100000|2025-06-23 07:35:00|134.88|134.08|134.77|133.97|135.06|134.26|134.74|133.94|195
1750664400000|2025-06-23 07:40:00|134.78|133.98|134.74|133.94|134.8|134|134.55|133.75|208
1750664700000|2025-06-23 07:45:00|134.77|133.97|134.83|134.03|134.84|134.04|134.64|133.84|238
1750665000000|2025-06-23 07:50:00|134.84|134.04|134.9|134.1|134.95|134.15|134.75|133.95|224
1750665300000|2025-06-23 07:55:00|134.87|134.07|134.9|134.1|135|134.2|134.82|134.02|179
1750665600000|2025-06-23 08:00:00|134.91|134.11|134.87|134.07|134.99|134.19|134.81|134.01|242
1750665900000|2025-06-23 08:05:00|134.88|134.08|135.08|134.28|135.09|134.29|134.67|133.87|333
1750666200000|2025-06-23 08:10:00|135.1|134.3|135.26|134.46|135.39|134.59|135.08|134.28|301
1750666500000|2025-06-23 08:15:00|135.25|134.45|135.18|134.38|135.25|134.45|134.94|134.14|365
1750666800000|2025-06-23 08:20:00|135.19|134.39|135.12|134.32|135.2|134.4|134.96|134.16|429
1750667100000|2025-06-23 08:25:00|135.13|134.33|134.91|134.11|135.13|134.33|134.78|133.98|461
1750667400000|2025-06-23 08:30:00|134.92|134.12|134.56|133.76|134.92|134.12|134.47|133.67|488
1750667700000|2025-06-23 08:35:00|134.55|133.75|134.59|133.79|134.75|133.95|134.53|133.73|408
1750668000000|2025-06-23 08:40:00|134.54|133.74|134.67|133.87|134.68|133.88|134.53|133.73|356
1750668300000|2025-06-23 08:45:00|134.65|133.85|134.71|133.91|134.79|133.99|134.65|133.85|271
1750668600000|2025-06-23 08:50:00|134.7|133.9|134.69|133.89|134.75|133.95|134.53|133.73|205
1750668900000|2025-06-23 08:55:00|134.71|133.91|134.88|134.08|134.94|134.14|134.64|133.84|238
1750669200000|2025-06-23 09:00:00|134.89|134.09|134.71|133.91|134.92|134.12|134.55|133.75|346
1750669500000|2025-06-23 09:05:00|134.69|133.89|134.43|133.63|134.74|133.94|134.41|133.61|356
1750669800000|2025-06-23 09:10:00|134.42|133.62|134.5|133.7|134.54|133.74|134.35|133.55|270
1750670100000|2025-06-23 09:15:00|134.49|133.69|134.7|133.9|134.72|133.92|134.39|133.59|203
1750670400000|2025-06-23 09:20:00|134.69|133.89|134.16|133.36|134.72|133.92|134.16|133.36|218
1750670700000|2025-06-23 09:25:00|134.15|133.35|134.06|133.26|134.23|133.43|134|133.2|201
1750671000000|2025-06-23 09:30:00|134.07|133.27|134.4|133.6|134.43|133.63|134.07|133.27|269
1750671300000|2025-06-23 09:35:00|134.39|133.59|134.76|133.96|134.94|134.14|134.37|133.57|344
1750671600000|2025-06-23 09:40:00|134.75|133.95|134.77|133.97|134.77|133.97|134.52|133.72|291
1750671900000|2025-06-23 09:45:00|134.76|133.96|134.83|134.03|134.94|134.14|134.62|133.82|245
1750672200000|2025-06-23 09:50:00|134.82|134.02|134.91|134.11|134.91|134.11|134.8|134|222
1750672500000|2025-06-23 09:55:00|134.9|134.1|134.88|134.08|134.97|134.17|134.81|134.01|215
1750672800000|2025-06-23 10:00:00|134.89|134.09|134.89|134.09|134.93|134.13|134.73|133.93|372
1750673100000|2025-06-23 10:05:00|134.9|134.1|134.69|133.89|135.03|134.23|134.59|133.79|411
1750673400000|2025-06-23 10:10:00|134.68|133.88|134.63|133.83|134.83|134.03|134.57|133.77|412
1750673700000|2025-06-23 10:15:00|134.62|133.82|134.34|133.54|134.64|133.84|134.19|133.39|301
1750674000000|2025-06-23 10:20:00|134.32|133.52|134.23|133.43|134.35|133.55|134.17|133.37|180
1750674300000|2025-06-23 10:25:00|134.24|133.44|134.21|133.41|134.3|133.5|134.16|133.36|244
1750674600000|2025-06-23 10:30:00|134.19|133.39|134.33|133.53|134.37|133.57|134.17|133.37|242
1750674900000|2025-06-23 10:35:00|134.32|133.52|134.28|133.48|134.44|133.64|134.21|133.41|246
1750675200000|2025-06-23 10:40:00|134.26|133.46|133.9|133.1|134.26|133.46|133.82|133.02|240
1750675500000|2025-06-23 10:45:00|133.89|133.09|134.29|133.49|134.33|133.53|133.89|133.09|266
1750675800000|2025-06-23 10:50:00|134.28|133.48|134.45|133.65|134.52|133.72|134.27|133.47|101
1750676100000|2025-06-23 10:55:00|134.44|133.64|134.34|133.54|134.44|133.64|134.31|133.51|99
1750676400000|2025-06-23 11:00:00|134.35|133.55|134.37|133.57|134.51|133.71|134.35|133.55|80
1750676700000|2025-06-23 11:05:00|134.35|133.55|134.22|133.42|134.35|133.55|134.04|133.24|171
1750677000000|2025-06-23 11:10:00|134.21|133.41|134.29|133.49|134.32|133.52|134.19|133.39|271
1750677300000|2025-06-23 11:15:00|134.3|133.5|134.1|133.3|134.3|133.5|134.04|133.24|302
1750677600000|2025-06-23 11:20:00|134.09|133.29|133.89|133.09|134.13|133.33|133.82|133.02|276
1750677900000|2025-06-23 11:25:00|133.87|133.07|134.03|133.23|134.08|133.28|133.78|132.98|222
1750678200000|2025-06-23 11:30:00|134.02|133.22|134.21|133.41|134.21|133.41|133.95|133.15|113
1750678500000|2025-06-23 11:35:00|134.2|133.4|134.47|133.67|134.47|133.67|134.2|133.4|135
1750678800000|2025-06-23 11:40:00|134.46|133.66|134.46|133.66|134.53|133.73|134.35|133.55|281
1750679100000|2025-06-23 11:45:00|134.44|133.64|134.86|134.06|134.86|134.06|134.26|133.46|363
1750679400000|2025-06-23 11:50:00|134.85|134.05|134.89|134.09|134.95|134.15|134.67|133.87|384
1750679700000|2025-06-23 11:55:00|134.85|134.05|134.62|133.82|134.87|134.07|134.6|133.8|320
1750680000000|2025-06-23 12:00:00|134.63|133.83|134.41|133.61|134.73|133.93|134.28|133.48|378
1750680300000|2025-06-23 12:05:00|134.4|133.6|134.51|133.71|134.58|133.78|134.32|133.52|332
1750680600000|2025-06-23 12:10:00|134.5|133.7|134.44|133.64|134.52|133.72|134.37|133.57|252
1750680900000|2025-06-23 12:15:00|134.45|133.65|134.44|133.64|134.54|133.74|134.31|133.51|370
1750681200000|2025-06-23 12:20:00|134.45|133.65|134.56|133.76|134.62|133.82|134.37|133.57|352
1750681500000|2025-06-23 12:25:00|134.54|133.74|134.55|133.75|134.66|133.86|134.45|133.65|373
1750681800000|2025-06-23 12:30:00|134.56|133.76|134.84|134.04|134.85|134.05|134.46|133.66|310
1750682100000|2025-06-23 12:35:00|134.83|134.03|135.33|134.53|135.34|134.54|134.83|134.03|387
1750682400000|2025-06-23 12:40:00|135.34|134.54|135.5|134.7|135.75|134.95|135.31|134.51|435
1750682700000|2025-06-23 12:45:00|135.51|134.71|135.45|134.65|135.7|134.9|135.36|134.56|376
1750683000000|2025-06-23 12:50:00|135.44|134.64|135.57|134.77|135.58|134.78|135.35|134.55|357
1750683300000|2025-06-23 12:55:00|135.56|134.76|135.98|135.18|135.99|135.19|135.53|134.73|424
1750683600000|2025-06-23 13:00:00|135.96|135.16|135.54|134.74|136.16|135.36|135.51|134.71|339
1750683900000|2025-06-23 13:05:00|135.53|134.73|135.35|134.55|135.57|134.77|135.28|134.48|353
1750684200000|2025-06-23 13:10:00|135.36|134.56|134.98|134.18|135.36|134.56|134.96|134.16|418
1750684500000|2025-06-23 13:15:00|134.99|134.19|135.04|134.24|135.21|134.41|134.99|134.19|291
1750684800000|2025-06-23 13:20:00|135.03|134.23|134.69|133.89|135.08|134.28|134.63|133.83|388
1750685100000|2025-06-23 13:25:00|134.68|133.88|134.41|133.61|134.68|133.88|134.35|133.55|446
1750685400000|2025-06-23 13:30:00|134.42|133.62|134.02|133.22|134.42|133.62|133.5|132.7|729
1750685700000|2025-06-23 13:35:00|134.01|133.21|135.69|134.89|135.91|135.11|133.97|133.17|881
1750686000000|2025-06-23 13:40:00|135.71|134.91|136.62|135.82|137.38|136.58|135.43|134.63|836
1750686300000|2025-06-23 13:45:00|136.64|135.84|136.53|135.73|137.25|136.45|135.99|135.19|943
1750686600000|2025-06-23 13:50:00|136.5|135.7|136.22|135.42|136.74|135.94|135.96|135.16|785
1750686900000|2025-06-23 13:55:00|136.23|135.43|137.2|136.4|137.31|136.51|136.14|135.34|618
1750687200000|2025-06-23 14:00:00|137.21|136.41|137.53|136.73|137.91|137.11|136.96|136.16|896
1750687500000|2025-06-23 14:05:00|137.51|136.71|137.27|136.47|137.55|136.75|137.09|136.29|698
1750687800000|2025-06-23 14:10:00|137.26|136.46|137.33|136.53|137.69|136.89|136.95|136.15|668
1750688100000|2025-06-23 14:15:00|137.34|136.54|136.86|136.06|137.44|136.64|136.81|136.01|521
1750688400000|2025-06-23 14:20:00|136.87|136.07|136.32|135.52|136.95|136.15|136.04|135.24|570
1750688700000|2025-06-23 14:25:00|136.3|135.5|136.04|135.24|136.48|135.68|135.87|135.07|351
1750689000000|2025-06-23 14:30:00|136.03|135.23|136.13|135.33|136.23|135.43|135.56|134.76|493
1750689300000|2025-06-23 14:35:00|136.11|135.31|135.32|134.52|136.14|135.34|135.32|134.52|310
1750689600000|2025-06-23 14:40:00|135.34|134.54|135.63|134.83|135.63|134.83|135.33|134.53|238
1750689900000|2025-06-23 14:45:00|135.68|134.88|135.49|134.69|135.96|135.16|135.22|134.42|323
1750690200000|2025-06-23 14:50:00|135.5|134.7|135.5|134.7|135.65|134.85|135.32|134.52|328
1750690500000|2025-06-23 14:55:00|135.51|134.71|135.29|134.49|135.54|134.74|135.08|134.28|374
1750690800000|2025-06-23 15:00:00|135.3|134.5|135.64|134.84|135.7|134.9|135.14|134.34|473
1750691100000|2025-06-23 15:05:00|135.65|134.85|135.77|134.97|135.95|135.15|135.53|134.73|414
1750691400000|2025-06-23 15:10:00|135.78|134.98|135.95|135.15|135.96|135.16|135.69|134.89|290
1750691700000|2025-06-23 15:15:00|135.96|135.16|135.56|134.76|135.96|135.16|135.44|134.64|264
1750692000000|2025-06-23 15:20:00|135.57|134.77|135.38|134.58|135.6|134.8|135.27|134.47|236
1750692300000|2025-06-23 15:25:00|135.39|134.59|134.59|133.79|135.58|134.78|134.58|133.78|305
1750692600000|2025-06-23 15:30:00|134.58|133.78|135.14|134.34|135.15|134.35|134.46|133.66|425
1750692900000|2025-06-23 15:35:00|135.13|134.33|134.79|133.99|135.17|134.37|134.77|133.97|439
1750693200000|2025-06-23 15:40:00|134.78|133.98|134.3|133.5|134.81|134.01|134.27|133.47|485
1750693500000|2025-06-23 15:45:00|134.29|133.49|133.81|133.01|134.29|133.49|133.81|133.01|328
1750693800000|2025-06-23 15:50:00|133.85|133.05|133.86|133.06|134.02|133.22|133.7|132.9|282
1750694100000|2025-06-23 15:55:00|133.87|133.07|133.95|133.15|134.2|133.4|133.84|133.04|191
1750694400000|2025-06-23 16:00:00|133.96|133.16|133.85|133.05|134.16|133.36|133.68|132.88|339
1750694700000|2025-06-23 16:05:00|133.82|133.02|133.29|132.49|133.82|133.02|133.29|132.49|488
1750695000000|2025-06-23 16:10:00|133.27|132.47|132.7|131.9|133.27|132.47|132.66|131.86|374
1750695300000|2025-06-23 16:15:00|132.69|131.89|133.1|132.3|133.2|132.4|132.29|131.49|475
1750695600000|2025-06-23 16:20:00|133.11|132.31|132.42|131.62|133.24|132.44|132.29|131.49|594
1750695900000|2025-06-23 16:25:00|132.41|131.61|132.01|131.21|132.49|131.69|131.95|131.15|477
1750696200000|2025-06-23 16:30:00|132.02|131.22|131.62|130.82|132.37|131.57|131.54|130.74|572
1750696500000|2025-06-23 16:35:00|131.59|130.79|132.6|131.8|132.88|132.08|131.25|130.45|698
1750696800000|2025-06-23 16:40:00|132.61|131.81|132.62|131.82|133.01|132.21|132.26|131.46|649
1750697100000|2025-06-23 16:45:00|132.61|131.81|132.88|132.08|133.46|132.66|132.23|131.43|693
1750697400000|2025-06-23 16:50:00|132.89|132.09|132.49|131.69|132.89|132.09|132.19|131.39|633
1750697700000|2025-06-23 16:55:00|132.48|131.68|133.03|132.23|133.07|132.27|132.24|131.44|476
1750698000000|2025-06-23 17:00:00|133.02|132.22|133.69|132.89|133.91|133.11|132.81|132.01|484
1750698300000|2025-06-23 17:05:00|133.71|132.91|134.61|133.81|134.8|134|133.68|132.88|827
1750698600000|2025-06-23 17:10:00|134.62|133.82|134.31|133.51|135.27|134.47|134.21|133.41|764
1750698900000|2025-06-23 17:15:00|134.29|133.49|134.58|133.78|134.64|133.84|134.29|133.49|492
1750699200000|2025-06-23 17:20:00|134.59|133.79|135.51|134.71|135.63|134.83|134.56|133.76|609
1750699500000|2025-06-23 17:25:00|135.5|134.7|136.89|136.09|137.16|136.36|135.37|134.57|678
1750699800000|2025-06-23 17:30:00|136.87|136.07|137.09|136.29|137.73|136.93|136.83|136.03|561
1750700100000|2025-06-23 17:35:00|137.08|136.28|137.43|136.63|137.76|136.96|137.03|136.23|501
1750700400000|2025-06-23 17:40:00|137.45|136.65|137.46|136.66|137.53|136.73|137.09|136.29|430
1750700700000|2025-06-23 17:45:00|137.47|136.67|137.15|136.35|137.74|136.94|137.05|136.25|356
1750701000000|2025-06-23 17:50:00|137.16|136.36|137.02|136.22|137.21|136.41|136.67|135.87|427
1750701300000|2025-06-23 17:55:00|136.99|136.19|137.38|136.58|137.48|136.68|136.99|136.19|386
1750701600000|2025-06-23 18:00:00|137.39|136.59|138.91|138.11|139.67|138.87|137.38|136.58|577
1750701900000|2025-06-23 18:05:00|138.9|138.1|139.1|138.3|139.51|138.71|138.58|137.78|569
1750702200000|2025-06-23 18:10:00|139.11|138.31|139.2|138.4|139.47|138.67|138.88|138.08|423
1750702500000|2025-06-23 18:15:00|139.19|138.39|139.76|138.96|139.84|139.04|139.02|138.22|482
1750702800000|2025-06-23 18:20:00|139.77|138.97|139.32|138.52|139.78|138.98|139.2|138.4|410
1750703100000|2025-06-23 18:25:00|139.31|138.51|138.72|137.92|139.77|138.97|138.7|137.9|458
1750703400000|2025-06-23 18:30:00|138.71|137.91|139.46|138.66|139.49|138.69|138.71|137.91|407
1750703700000|2025-06-23 18:35:00|139.43|138.63|138.92|138.12|139.61|138.81|138.88|138.08|442
1750704000000|2025-06-23 18:40:00|138.91|138.11|139.03|138.23|139.17|138.37|138.73|137.93|332
1750704300000|2025-06-23 18:45:00|139.02|138.22|138.79|137.99|139.02|138.22|138.57|137.77|243
1750704600000|2025-06-23 18:50:00|138.77|137.97|138.78|137.98|138.99|138.19|138.39|137.59|262
1750704900000|2025-06-23 18:55:00|138.77|137.97|138.7|137.9|138.8|138|138.55|137.75|233
1750705200000|2025-06-23 19:00:00|138.68|137.88|139.16|138.36|139.34|138.54|138.67|137.87|307
1750705500000|2025-06-23 19:05:00|139.15|138.35|139.34|138.54|139.35|138.55|139.05|138.25|336
1750705800000|2025-06-23 19:10:00|139.33|138.53|139.15|138.35|139.41|138.61|139.03|138.23|310
1750706100000|2025-06-23 19:15:00|139.14|138.34|139.1|138.3|139.32|138.52|138.87|138.07|282
1750706400000|2025-06-23 19:20:00|139.09|138.29|139.56|138.76|139.63|138.83|139.09|138.29|242
1750706700000|2025-06-23 19:25:00|139.57|138.77|139.42|138.62|139.63|138.83|139.41|138.61|241
1750707000000|2025-06-23 19:30:00|139.41|138.61|139.23|138.43|139.63|138.83|139.15|138.35|218
1750707300000|2025-06-23 19:35:00|139.25|138.45|139.84|139.04|140.69|139.89|139.25|138.45|421
1750707600000|2025-06-23 19:40:00|139.85|139.05|139.23|138.43|139.9|139.1|139.14|138.34|233
1750707900000|2025-06-23 19:45:00|139.24|138.44|139.55|138.75|139.71|138.91|138.92|138.12|236
1750708200000|2025-06-23 19:50:00|139.54|138.74|140.34|139.54|140.45|139.65|139.47|138.67|385
1750708500000|2025-06-23 19:55:00|140.33|139.53|140.39|139.59|140.56|139.76|140.02|139.22|431
1750708800000|2025-06-23 20:00:00|140.37|139.57|140|139.2|140.53|139.73|139.81|139.01|458
1750709100000|2025-06-23 20:05:00|140.01|139.21|140.41|139.61|140.55|139.75|139.92|139.12|338
1750709400000|2025-06-23 20:10:00|140.4|139.6|140.93|140.13|141.02|140.22|140.23|139.43|587
1750709700000|2025-06-23 20:15:00|140.94|140.14|142.19|141.39|142.66|141.86|140.75|139.95|602
1750710000000|2025-06-23 20:20:00|142.2|141.4|142.3|141.5|142.42|141.62|141.8|141|680
1750710300000|2025-06-23 20:25:00|142.29|141.49|142.22|141.42|142.77|141.97|142.13|141.33|572
1750710600000|2025-06-23 20:30:00|142.23|141.43|141.7|140.9|142.32|141.52|141.53|140.73|525
1750710900000|2025-06-23 20:35:00|141.68|140.88|141.82|141.02|141.87|141.07|141.34|140.54|405
1750711200000|2025-06-23 20:40:00|141.83|141.03|141.98|141.18|142.23|141.43|141.65|140.85|409
1750711500000|2025-06-23 20:45:00|141.96|141.16|141.7|140.9|142.13|141.33|141.64|140.84|264
1750711800000|2025-06-23 20:50:00|141.68|140.88|141.25|140.45|141.72|140.92|141.2|140.4|279
1750712100000|2025-06-23 20:55:00|141.24|140.44|141.15|140.35|141.34|140.54|141|140.2|275
1750712400000|2025-06-23 21:00:00|141.16|140.36|141.57|140.77|141.63|140.83|141.16|140.36|306
1750712700000|2025-06-23 21:05:00|141.59|140.79|141.09|140.29|141.61|140.81|141.05|140.25|255
1750713000000|2025-06-23 21:10:00|141.06|140.26|141.31|140.51|141.41|140.61|141.05|140.25|234
1750713300000|2025-06-23 21:15:00|141.3|140.5|141.93|141.13|142.01|141.21|141.3|140.5|378
1750713600000|2025-06-23 21:20:00|141.94|141.14|142.04|141.24|142.12|141.32|141.82|141.02|160
1750713900000|2025-06-23 21:25:00|142.08|141.28|141.25|140.45|142.16|141.36|141.18|140.38|299
1750714200000|2025-06-23 21:30:00|141.24|140.44|141.22|140.42|141.57|140.77|141.18|140.38|142
1750714500000|2025-06-23 21:35:00|141.23|140.43|141.1|140.3|141.35|140.55|141.07|140.27|143
1750714800000|2025-06-23 21:40:00|141.12|140.32|141.69|140.89|141.7|140.9|141.1|140.3|216
1750715100000|2025-06-23 21:45:00|141.68|140.88|142.09|141.29|142.26|141.46|141.68|140.88|201
1750715400000|2025-06-23 21:50:00|142.08|141.28|141.61|140.81|142.18|141.38|141.58|140.78|143
1750715700000|2025-06-23 21:55:00|141.62|140.82|141.51|140.71|141.63|140.83|141.45|140.65|89
1750716000000|2025-06-23 22:00:00|141.5|140.7|143.08|142.28|144.05|143.25|141.48|140.68|425
1750716300000|2025-06-23 22:05:00|143.11|142.31|144.8|144|144.98|144.18|143.02|142.22|771
1750716600000|2025-06-23 22:10:00|144.82|144.02|146.01|145.21|146.21|145.41|144.65|143.85|835
1750716900000|2025-06-23 22:15:00|146.03|145.23|145.76|144.96|146.26|145.46|145.35|144.55|886
1750717200000|2025-06-23 22:20:00|145.77|144.97|147.02|146.22|147.22|146.42|145.46|144.66|732
1750717500000|2025-06-23 22:25:00|147.04|146.24|146.97|146.17|147.39|146.59|146.44|145.64|820
1750717800000|2025-06-23 22:30:00|147|146.2|145.92|145.12|147.27|146.47|145.64|144.84|861
1750718100000|2025-06-23 22:35:00|145.85|145.05|145.46|144.66|146.07|145.27|145.2|144.4|702
1750718400000|2025-06-23 22:40:00|145.48|144.68|145.21|144.41|145.6|144.8|144.42|143.62|545
1750718700000|2025-06-23 22:45:00|145.23|144.43|145.55|144.75|145.63|144.83|144.69|143.89|526
1750719000000|2025-06-23 22:50:00|145.54|144.74|145.13|144.33|145.54|144.74|144.84|144.04|412
1750719300000|2025-06-23 22:55:00|145.16|144.36|145.46|144.66|145.98|145.18|144.56|143.76|505
1750719600000|2025-06-23 23:00:00|145.47|144.67|144.98|144.18|145.54|144.74|144.96|144.16|485
1750719900000|2025-06-23 23:05:00|144.97|144.17|145.11|144.31|145.19|144.39|144.8|144|437
1750720200000|2025-06-23 23:10:00|145.12|144.32|145.16|144.36|145.59|144.79|145.04|144.24|372
1750720500000|2025-06-23 23:15:00|145.15|144.35|145.06|144.26|145.79|144.99|144.99|144.19|378
1750720800000|2025-06-23 23:20:00|145.05|144.25|145.22|144.42|145.49|144.69|144.99|144.19|354
1750721100000|2025-06-23 23:25:00|145.21|144.41|145.25|144.45|145.36|144.56|145.06|144.26|311
1750721400000|2025-06-23 23:30:00|145.26|144.46|145.23|144.43|145.56|144.76|145.03|144.23|356
1750721700000|2025-06-23 23:35:00|145.21|144.41|145.44|144.64|145.68|144.88|145.05|144.25|433
1750722000000|2025-06-23 23:40:00|145.43|144.63|145.39|144.59|145.49|144.69|145.2|144.4|384
1750722300000|2025-06-23 23:45:00|145.38|144.58|145.26|144.46|145.46|144.66|145.16|144.36|410
1750722600000|2025-06-23 23:50:00|145.25|144.45|145.26|144.46|145.41|144.61|145.1|144.3|368
1750722900000|2025-06-23 23:55:00|145.23|144.43|145.07|144.27|145.42|144.62|144.98|144.18|274
1750723200000|2025-06-24 00:00:00|145.08|144.28|145.01|144.21|145.14|144.34|144.94|144.14|253
1750723500000|2025-06-24 00:05:00|145.02|144.22|145.25|144.45|145.27|144.47|144.94|144.14|268
1750723800000|2025-06-24 00:10:00|145.24|144.44|144.84|144.04|145.34|144.54|144.77|143.97|254
1750724100000|2025-06-24 00:15:00|144.83|144.03|144.52|143.72|144.92|144.12|144.31|143.51|303
1750724400000|2025-06-24 00:20:00|144.53|143.73|144.3|143.5|144.69|143.89|144.2|143.4|259
1750724700000|2025-06-24 00:25:00|144.29|143.49|144.18|143.38|144.45|143.65|144.09|143.29|214
1750725000000|2025-06-24 00:30:00|144.17|143.37|144.15|143.35|144.37|143.57|143.89|143.09|224
1750725300000|2025-06-24 00:35:00|144.16|143.36|144.37|143.57|144.45|143.65|143.94|143.14|195
1750725600000|2025-06-24 00:40:00|144.38|143.58|144.48|143.68|144.48|143.68|144.12|143.32|269
1750725900000|2025-06-24 00:45:00|144.47|143.67|143.73|142.93|144.47|143.67|143.67|142.87|290
1750726200000|2025-06-24 00:50:00|143.72|142.92|143.66|142.86|143.95|143.15|143.61|142.81|253
1750726500000|2025-06-24 00:55:00|143.67|142.87|143.87|143.07|144.19|143.39|143.64|142.84|256
1750726800000|2025-06-24 01:00:00|143.88|143.08|143.77|142.97|143.99|143.19|143.51|142.71|236
1750727100000|2025-06-24 01:05:00|143.76|142.96|144.2|143.4|144.3|143.5|143.7|142.9|222
1750727400000|2025-06-24 01:10:00|144.19|143.39|144.35|143.55|144.42|143.62|144.06|143.26|221
1750727700000|2025-06-24 01:15:00|144.41|143.61|144.25|143.45|144.41|143.61|144.12|143.32|286
1750728000000|2025-06-24 01:20:00|144.26|143.46|144.74|143.94|144.8|144|144.11|143.31|377
1750728300000|2025-06-24 01:25:00|144.73|143.93|144.72|143.92|144.96|144.16|144.61|143.81|288
1750728600000|2025-06-24 01:30:00|144.73|143.93|144.3|143.5|144.76|143.96|144.24|143.44|222
1750728900000|2025-06-24 01:35:00|144.29|143.49|144.17|143.37|144.33|143.53|144.07|143.27|151
1750729200000|2025-06-24 01:40:00|144.16|143.36|144.06|143.26|144.33|143.53|144|143.2|161
1750729500000|2025-06-24 01:45:00|144.05|143.25|143.9|143.1|144.06|143.26|143.79|142.99|243
1750729800000|2025-06-24 01:50:00|143.85|143.05|143.99|143.19|144.19|143.39|143.79|142.99|181
1750730100000|2025-06-24 01:55:00|144|143.2|144.38|143.58|144.43|143.63|143.99|143.19|176
1750730400000|2025-06-24 02:00:00|144.33|143.53|143.9|143.1|144.33|143.53|143.9|143.1|219
1750730700000|2025-06-24 02:05:00|143.89|143.09|143.33|142.53|143.89|143.09|143.21|142.41|293
1750731000000|2025-06-24 02:10:00|143.32|142.52|143.51|142.71|143.55|142.75|143.1|142.3|393
1750731300000|2025-06-24 02:15:00|143.47|142.67|142.95|142.15|143.47|142.67|142.87|142.07|229
1750731600000|2025-06-24 02:20:00|142.96|142.16|143.28|142.48|143.32|142.52|142.84|142.04|261
1750731900000|2025-06-24 02:25:00|143.27|142.47|143.36|142.56|143.4|142.6|143.22|142.42|172
1750732200000|2025-06-24 02:30:00|143.39|142.59|143.46|142.66|143.51|142.71|143.21|142.41|279
1750732500000|2025-06-24 02:35:00|143.47|142.67|143.46|142.66|143.5|142.7|143.14|142.34|192
1750732800000|2025-06-24 02:40:00|143.4|142.6|143.49|142.69|143.49|142.69|143.3|142.5|143
1750733100000|2025-06-24 02:45:00|143.5|142.7|143.16|142.36|143.51|142.71|143.1|142.3|179
1750733400000|2025-06-24 02:50:00|143.17|142.37|143.1|142.3|143.18|142.38|142.97|142.17|158
1750733700000|2025-06-24 02:55:00|143.09|142.29|143.09|142.29|143.16|142.36|142.96|142.16|155
1750734000000|2025-06-24 03:00:00|143.08|142.28|143.07|142.27|143.2|142.4|143|142.2|226
1750734300000|2025-06-24 03:05:00|143.06|142.26|143.4|142.6|143.47|142.67|143.02|142.22|140
1750734600000|2025-06-24 03:10:00|143.39|142.59|143.48|142.68|143.51|142.71|143.23|142.43|336
1750734900000|2025-06-24 03:15:00|143.47|142.67|143.91|143.11|143.94|143.14|143.45|142.65|250
1750735200000|2025-06-24 03:20:00|143.92|143.12|143.97|143.17|144.05|143.25|143.78|142.98|178
1750735500000|2025-06-24 03:25:00|143.98|143.18|143.98|143.18|143.99|143.19|143.9|143.1|152
1750735800000|2025-06-24 03:30:00|143.99|143.19|144.1|143.3|144.1|143.3|143.96|143.16|160
1750736100000|2025-06-24 03:35:00|144.11|143.31|144.02|143.22|144.11|143.31|143.88|143.08|123
1750736400000|2025-06-24 03:40:00|144.01|143.21|143.59|142.79|144.01|143.21|143.4|142.6|225
1750736700000|2025-06-24 03:45:00|143.6|142.8|143.85|143.05|143.87|143.07|143.51|142.71|135
1750737000000|2025-06-24 03:50:00|143.83|143.03|143.85|143.05|143.85|143.05|143.68|142.88|133
1750737300000|2025-06-24 03:55:00|143.86|143.06|143.81|143.01|144.01|143.21|143.81|143.01|125
1750737600000|2025-06-24 04:00:00|143.8|143|144.02|143.22|144.07|143.27|143.72|142.92|199
1750737900000|2025-06-24 04:05:00|144.01|143.21|143.82|143.02|144.01|143.21|143.75|142.95|178
1750738200000|2025-06-24 04:10:00|143.77|142.97|143.66|142.86|143.87|143.07|143.65|142.85|163
1750738500000|2025-06-24 04:15:00|143.65|142.85|143.48|142.68|143.67|142.87|143.41|142.61|200
1750738800000|2025-06-24 04:20:00|143.46|142.66|143.75|142.95|143.75|142.95|143.4|142.6|108
1750739100000|2025-06-24 04:25:00|143.74|142.94|143.66|142.86|143.85|143.05|143.66|142.86|146
1750739400000|2025-06-24 04:30:00|143.67|142.87|143.76|142.96|143.79|142.99|143.62|142.82|139
1750739700000|2025-06-24 04:35:00|143.75|142.95|143.8|143|143.83|143.03|143.61|142.81|235
1750740000000|2025-06-24 04:40:00|143.79|142.99|143.77|142.97|143.83|143.03|143.64|142.84|116
1750740300000|2025-06-24 04:45:00|143.76|142.96|143.93|143.13|144.02|143.22|143.64|142.84|149
1750740600000|2025-06-24 04:50:00|143.94|143.14|143.7|142.9|144|143.2|143.67|142.87|203
1750740900000|2025-06-24 04:55:00|143.67|142.87|143.8|143|143.8|143|143.66|142.86|88
1750741200000|2025-06-24 05:00:00|143.82|143.02|143.76|142.96|143.97|143.17|143.72|142.92|203
1750741500000|2025-06-24 05:05:00|143.75|142.95|143.82|143.02|143.89|143.09|143.69|142.89|165
1750741800000|2025-06-24 05:10:00|143.81|143.01|144.45|143.65|144.46|143.66|143.77|142.97|168
1750742100000|2025-06-24 05:15:00|144.44|143.64|144.36|143.56|144.75|143.95|144.2|143.4|306
1750742400000|2025-06-24 05:20:00|144.37|143.57|144.74|143.94|144.87|144.07|144.35|143.55|404
1750742700000|2025-06-24 05:25:00|144.73|143.93|144.84|144.04|144.97|144.17|144.55|143.75|375
1750743000000|2025-06-24 05:30:00|144.79|143.99|145.26|144.46|145.26|144.46|144.6|143.8|324
1750743300000|2025-06-24 05:35:00|145.28|144.48|145.67|144.87|145.79|144.99|145.17|144.37|380
1750743600000|2025-06-24 05:40:00|145.68|144.88|145.61|144.81|145.71|144.91|145.48|144.68|285
1750743900000|2025-06-24 05:45:00|145.62|144.82|145.83|145.03|145.93|145.13|145.5|144.7|229
1750744200000|2025-06-24 05:50:00|145.82|145.02|146.1|145.3|146.1|145.3|145.67|144.87|324
1750744500000|2025-06-24 05:55:00|146.09|145.29|146.06|145.26|146.12|145.32|145.93|145.13|393
1750744800000|2025-06-24 06:00:00|146.01|145.21|145.79|144.99|146.39|145.59|145.72|144.92|407
1750745100000|2025-06-24 06:05:00|145.8|145|145.69|144.89|145.89|145.09|145.37|144.57|310
1750745400000|2025-06-24 06:10:00|145.68|144.88|145.73|144.93|145.87|145.07|145.59|144.79|167
1750745700000|2025-06-24 06:15:00|145.74|144.94|146.09|145.29|146.12|145.32|145.65|144.85|273
1750746000000|2025-06-24 06:20:00|146.08|145.28|146.16|145.36|146.24|145.44|145.88|145.08|456
1750746300000|2025-06-24 06:25:00|146.17|145.37|146.13|145.33|146.28|145.48|146.03|145.23|280
1750746600000|2025-06-24 06:30:00|146.14|145.34|146.45|145.65|146.48|145.68|146.08|145.28|254
1750746900000|2025-06-24 06:35:00|146.48|145.68|146.44|145.64|146.72|145.92|146.31|145.51|403
1750747200000|2025-06-24 06:40:00|146.45|145.65|146.85|146.05|146.94|146.14|146.45|145.65|441
1750747500000|2025-06-24 06:45:00|146.81|146.01|146.96|146.16|147.25|146.45|146.66|145.86|513
1750747800000|2025-06-24 06:50:00|146.98|146.18|146.73|145.93|147.06|146.26|146.55|145.75|378
1750748100000|2025-06-24 06:55:00|146.72|145.92|146.66|145.86|146.93|146.13|146.55|145.75|404
1750748400000|2025-06-24 07:00:00|146.65|145.85|146.84|146.04|146.9|146.1|146.37|145.57|321
1750748700000|2025-06-24 07:05:00|146.83|146.03|146.55|145.75|146.87|146.07|146.53|145.73|199
1750749000000|2025-06-24 07:10:00|146.54|145.74|146.28|145.48|146.59|145.79|146.19|145.39|269
1750749300000|2025-06-24 07:15:00|146.26|145.46|146.75|145.95|146.97|146.17|146.2|145.4|265
1750749600000|2025-06-24 07:20:00|146.76|145.96|146.71|145.91|146.89|146.09|146.67|145.87|181
1750749900000|2025-06-24 07:25:00|146.7|145.9|146.33|145.53|146.71|145.91|146.33|145.53|153
1750750200000|2025-06-24 07:30:00|146.32|145.52|145.42|144.62|146.33|145.53|145.13|144.33|484
1750750500000|2025-06-24 07:35:00|145.44|144.64|145.26|144.46|145.52|144.72|144.92|144.12|493
1750750800000|2025-06-24 07:40:00|145.27|144.47|145.44|144.64|145.58|144.78|145.1|144.3|287
1750751100000|2025-06-24 07:45:00|145.43|144.63|145.21|144.41|145.51|144.71|145.13|144.33|231
1750751400000|2025-06-24 07:50:00|145.2|144.4|144.9|144.1|145.31|144.51|144.53|143.73|311
1750751700000|2025-06-24 07:55:00|144.91|144.11|144.53|143.73|144.97|144.17|144.43|143.63|256
1750752000000|2025-06-24 08:00:00|144.54|143.74|144.43|143.63|144.75|143.95|144.14|143.34|344
1750752300000|2025-06-24 08:05:00|144.41|143.61|144.54|143.74|144.54|143.74|144.17|143.37|281
1750752600000|2025-06-24 08:10:00|144.55|143.75|144.52|143.72|144.6|143.8|144.29|143.49|256
1750752900000|2025-06-24 08:15:00|144.51|143.71|144.26|143.46|144.58|143.78|143.9|143.1|291
1750753200000|2025-06-24 08:20:00|144.25|143.45|144.87|144.07|144.99|144.19|144.1|143.3|307
1750753500000|2025-06-24 08:25:00|144.89|144.09|144.98|144.18|144.99|144.19|144.7|143.9|324
1750753800000|2025-06-24 08:30:00|144.97|144.17|144.37|143.57|145.27|144.47|144.2|143.4|291
1750754100000|2025-06-24 08:35:00|144.36|143.56|144.7|143.9|144.91|144.11|144.31|143.51|312
1750754400000|2025-06-24 08:40:00|144.71|143.91|144.47|143.67|144.71|143.91|144.38|143.58|179
1750754700000|2025-06-24 08:45:00|144.45|143.65|144.4|143.6|144.5|143.7|144.2|143.4|168
1750755000000|2025-06-24 08:50:00|144.39|143.59|144.47|143.67|144.55|143.75|144.3|143.5|254
1750755300000|2025-06-24 08:55:00|144.46|143.66|144.77|143.97|144.77|143.97|144.39|143.59|316
1750755600000|2025-06-24 09:00:00|144.76|143.96|144.53|143.73|144.77|143.97|144.48|143.68|277
1750755900000|2025-06-24 09:05:00|144.54|143.74|144.46|143.66|145.01|144.21|144.36|143.56|290
1750756200000|2025-06-24 09:10:00|144.49|143.69|144.76|143.96|144.77|143.97|144.35|143.55|420
1750756500000|2025-06-24 09:15:00|144.74|143.94|144.96|144.16|144.96|144.16|144.6|143.8|134
1750756800000|2025-06-24 09:20:00|144.95|144.15|145.43|144.63|145.44|144.64|144.95|144.15|201
1750757100000|2025-06-24 09:25:00|145.42|144.62|145.78|144.98|146.21|145.41|145.35|144.55|285
1750757400000|2025-06-24 09:30:00|145.77|144.97|145.41|144.61|145.99|145.19|145.37|144.57|308
1750757700000|2025-06-24 09:35:00|145.36|144.56|144.52|143.72|145.51|144.71|144.42|143.62|347
1750758000000|2025-06-24 09:40:00|144.56|143.76|144.7|143.9|144.77|143.97|144.24|143.44|183
1750758300000|2025-06-24 09:45:00|144.69|143.89|144.91|144.11|145|144.2|144.62|143.82|184
1750758600000|2025-06-24 09:50:00|144.87|144.07|144.82|144.02|144.91|144.11|144.76|143.96|222
1750758900000|2025-06-24 09:55:00|144.81|144.01|144.5|143.7|144.84|144.04|144.46|143.66|205
1750759200000|2025-06-24 10:00:00|144.48|143.68|144.29|143.49|144.71|143.91|144.24|143.44|212
1750759500000|2025-06-24 10:05:00|144.3|143.5|144.26|143.46|144.52|143.72|144.13|143.33|238
1750759800000|2025-06-24 10:10:00|144.27|143.47|144.2|143.4|144.46|143.66|144.13|143.33|236
1750760100000|2025-06-24 10:15:00|144.21|143.41|144.29|143.49|144.3|143.5|144.01|143.21|346
1750760400000|2025-06-24 10:20:00|144.3|143.5|144.38|143.58|144.55|143.75|144.23|143.43|435
1750760700000|2025-06-24 10:25:00|144.37|143.57|144.22|143.42|144.37|143.57|143.98|143.18|380
1750761000000|2025-06-24 10:30:00|144.21|143.41|144.13|143.33|144.21|143.41|143.79|142.99|380
1750761300000|2025-06-24 10:35:00|144.12|143.32|144.58|143.78|144.58|143.78|144.08|143.28|422
1750761600000|2025-06-24 10:40:00|144.57|143.77|144.3|143.5|144.63|143.83|144.24|143.44|374
1750761900000|2025-06-24 10:45:00|144.33|143.53|144.37|143.57|144.52|143.72|144.25|143.45|239
1750762200000|2025-06-24 10:50:00|144.4|143.6|144.62|143.82|144.71|143.91|144.35|143.55|225
1750762500000|2025-06-24 10:55:00|144.61|143.81|144.53|143.73|144.69|143.89|144.5|143.7|134
1750762800000|2025-06-24 11:00:00|144.56|143.76|144.55|143.75|144.6|143.8|144.46|143.66|239
1750763100000|2025-06-24 11:05:00|144.54|143.74|144.11|143.31|144.55|143.75|144.01|143.21|341
1750763400000|2025-06-24 11:10:00|144.07|143.27|144.16|143.36|144.26|143.46|143.92|143.12|183
1750763700000|2025-06-24 11:15:00|144.14|143.34|143.7|142.9|144.21|143.41|143.7|142.9|265
1750764000000|2025-06-24 11:20:00|143.75|142.95|143.77|142.97|143.79|142.99|143.52|142.72|328
1750764300000|2025-06-24 11:25:00|143.79|142.99|144.79|143.99|144.81|144.01|143.7|142.9|368
1750764600000|2025-06-24 11:30:00|144.73|143.93|144.54|143.74|144.81|144.01|144.45|143.65|489
1750764900000|2025-06-24 11:35:00|144.56|143.76|144.54|143.74|144.75|143.95|144.41|143.61|356
1750765200000|2025-06-24 11:40:00|144.51|143.71|144.54|143.74|144.59|143.79|144.39|143.59|385
1750765500000|2025-06-24 11:45:00|144.51|143.71|144.94|144.14|144.94|144.14|144.51|143.71|280
1750765800000|2025-06-24 11:50:00|144.93|144.13|144.83|144.03|144.94|144.14|144.71|143.91|291
1750766100000|2025-06-24 11:55:00|144.84|144.04|145.07|144.27|145.21|144.41|144.81|144.01|372
1750766400000|2025-06-24 12:00:00|145.06|144.26|145.18|144.38|145.23|144.43|145.02|144.22|367
1750766700000|2025-06-24 12:05:00|145.17|144.37|145.11|144.31|145.39|144.59|144.99|144.19|325
1750767000000|2025-06-24 12:10:00|145.1|144.3|145.21|144.41|145.3|144.5|145.09|144.29|252
1750767300000|2025-06-24 12:15:00|145.17|144.37|144.76|143.96|145.28|144.48|144.65|143.85|338
1750767600000|2025-06-24 12:20:00|144.77|143.97|144.53|143.73|144.77|143.97|144.44|143.64|344
1750767900000|2025-06-24 12:25:00|144.52|143.72|144.66|143.86|144.74|143.94|144.36|143.56|278
1750768200000|2025-06-24 12:30:00|144.63|143.83|144.22|143.42|144.67|143.87|144.22|143.42|358
1750768500000|2025-06-24 12:35:00|144.24|143.44|144.52|143.72|144.59|143.79|144.24|143.44|323
1750768800000|2025-06-24 12:40:00|144.53|143.73|145|144.2|145.01|144.21|144.46|143.66|361
1750769100000|2025-06-24 12:45:00|145.01|144.21|144.85|144.05|145.26|144.46|144.76|143.96|369
1750769400000|2025-06-24 12:50:00|144.84|144.04|144.87|144.07|145.02|144.22|144.75|143.95|313
1750769700000|2025-06-24 12:55:00|144.84|144.04|144.92|144.12|145.03|144.23|144.77|143.97|277
1750770000000|2025-06-24 13:00:00|144.91|144.11|145|144.2|145.02|144.22|144.73|143.93|382
1750770300000|2025-06-24 13:05:00|144.99|144.19|145.04|144.24|145.09|144.29|144.84|144.04|286
1750770600000|2025-06-24 13:10:00|145.05|144.25|145.07|144.27|145.07|144.27|144.73|143.93|323
1750770900000|2025-06-24 13:15:00|145.06|144.26|145.09|144.29|145.44|144.64|144.98|144.18|438
1750771200000|2025-06-24 13:20:00|145.1|144.3|144.58|143.78|145.14|144.34|144.58|143.78|455
1750771500000|2025-06-24 13:25:00|144.61|143.81|144.78|143.98|145|144.2|144.45|143.65|353
1750771800000|2025-06-24 13:30:00|144.77|143.97|144.15|143.35|144.82|144.02|143.97|143.17|510
1750772100000|2025-06-24 13:35:00|144.14|143.34|144.82|144.02|145.24|144.44|144.09|143.29|534
1750772400000|2025-06-24 13:40:00|144.83|144.03|144.54|143.74|144.84|144.04|144.27|143.47|460
1750772700000|2025-06-24 13:45:00|144.51|143.71|144.59|143.79|145.05|144.25|144.43|143.63|458
1750773000000|2025-06-24 13:50:00|144.58|143.78|144.17|143.37|144.58|143.78|143.9|143.1|450
1750773300000|2025-06-24 13:55:00|144.16|143.36|144.47|143.67|144.53|143.73|143.98|143.18|371
1750773600000|2025-06-24 14:00:00|144.48|143.68|144.78|143.98|144.78|143.98|144.36|143.56|484
1750773900000|2025-06-24 14:05:00|144.77|143.97|144.89|144.09|145.19|144.39|144.48|143.68|467
1750774200000|2025-06-24 14:10:00|144.87|144.07|144.96|144.16|145.02|144.22|144.7|143.9|402
1750774500000|2025-06-24 14:15:00|144.97|144.17|145.69|144.89|145.71|144.91|144.9|144.1|516
1750774800000|2025-06-24 14:20:00|145.7|144.9|145.5|144.7|145.93|145.13|145.32|144.52|560
1750775100000|2025-06-24 14:25:00|145.51|144.71|145.52|144.72|145.75|144.95|145.23|144.43|520
1750775400000|2025-06-24 14:30:00|145.51|144.71|145.81|145.01|145.82|145.02|145.23|144.43|448
1750775700000|2025-06-24 14:35:00|145.82|145.02|145.77|144.97|145.92|145.12|145.61|144.81|478
1750776000000|2025-06-24 14:40:00|145.78|144.98|146.04|145.24|146.13|145.33|145.77|144.97|398
1750776300000|2025-06-24 14:45:00|146.05|145.25|145.59|144.79|146.11|145.31|145.54|144.74|476
1750776600000|2025-06-24 14:50:00|145.58|144.78|145.52|144.72|145.72|144.92|145.27|144.47|453
1750776900000|2025-06-24 14:55:00|145.5|144.7|145.39|144.59|145.62|144.82|145.26|144.46|381
1750777200000|2025-06-24 15:00:00|145.4|144.6|145.8|145|145.89|145.09|145.4|144.6|510
1750777500000|2025-06-24 15:05:00|145.79|144.99|145.59|144.79|146.09|145.29|145.49|144.69|484
1750777800000|2025-06-24 15:10:00|145.58|144.78|145.26|144.46|145.69|144.89|145.24|144.44|437
1750778100000|2025-06-24 15:15:00|145.25|144.45|144.96|144.16|145.34|144.54|144.92|144.12|396
1750778400000|2025-06-24 15:20:00|144.94|144.14|145.08|144.28|145.22|144.42|144.75|143.95|415
1750778700000|2025-06-24 15:25:00|145.09|144.29|144.9|144.1|145.13|144.33|144.87|144.07|391
1750779000000|2025-06-24 15:30:00|144.92|144.12|144.83|144.03|144.97|144.17|144.51|143.71|341
1750779300000|2025-06-24 15:35:00|144.8|144|144.44|143.64|144.8|144|144.36|143.56|404
1750779600000|2025-06-24 15:40:00|144.45|143.65|144.39|143.59|144.55|143.75|144.09|143.29|407
1750779900000|2025-06-24 15:45:00|144.4|143.6|144.53|143.73|144.7|143.9|144.34|143.54|363
1750780200000|2025-06-24 15:50:00|144.49|143.69|144.86|144.06|145.21|144.41|144.48|143.68|513
1750780500000|2025-06-24 15:55:00|144.87|144.07|144.76|143.96|144.93|144.13|144.43|143.63|480
1750780800000|2025-06-24 16:00:00|144.77|143.97|145.1|144.3|145.13|144.33|144.76|143.96|441
1750781100000|2025-06-24 16:05:00|145.09|144.29|144.58|143.78|145.1|144.3|144.38|143.58|413
1750781400000|2025-06-24 16:10:00|144.54|143.74|144.46|143.66|144.65|143.85|144.23|143.43|337
1750781700000|2025-06-24 16:15:00|144.47|143.67|144.79|143.99|145.02|144.22|144.47|143.67|382
1750782000000|2025-06-24 16:20:00|144.78|143.98|145.16|144.36|145.16|144.36|144.7|143.9|357
1750782300000|2025-06-24 16:25:00|145.17|144.37|145.3|144.5|145.43|144.63|145.11|144.31|387
1750782600000|2025-06-24 16:30:00|145.28|144.48|144.65|143.85|145.32|144.52|144.62|143.82|453
1750782900000|2025-06-24 16:35:00|144.64|143.84|144.82|144.02|144.93|144.13|144.64|143.84|362
1750783200000|2025-06-24 16:40:00|144.81|144.01|145.97|145.17|146.02|145.22|144.62|143.82|391
1750783500000|2025-06-24 16:45:00|145.99|145.19|145.8|145|146.05|145.25|145.58|144.78|539
1750783800000|2025-06-24 16:50:00|145.77|144.97|146.06|145.26|146.16|145.36|145.62|144.82|483
1750784100000|2025-06-24 16:55:00|146.09|145.29|146.93|146.13|147.03|146.23|145.86|145.06|561
1750784400000|2025-06-24 17:00:00|146.92|146.12|146.49|145.69|147.02|146.22|146.36|145.56|589
1750784700000|2025-06-24 17:05:00|146.48|145.68|146.03|145.23|146.5|145.7|145.96|145.16|578
1750785000000|2025-06-24 17:10:00|146.02|145.22|145.36|144.56|146.04|145.24|145.32|144.52|538
1750785300000|2025-06-24 17:15:00|145.35|144.55|145.45|144.65|145.7|144.9|145.21|144.41|512
1750785600000|2025-06-24 17:20:00|145.43|144.63|144.87|144.07|145.55|144.75|144.76|143.96|537
1750785900000|2025-06-24 17:25:00|144.86|144.06|144.61|143.81|145.02|144.22|144.45|143.65|534
1750786200000|2025-06-24 17:30:00|144.62|143.82|144.7|143.9|144.81|144.01|144.42|143.62|488
1750786500000|2025-06-24 17:35:00|144.72|143.92|145.14|144.34|145.14|144.34|144.54|143.74|472
1750786800000|2025-06-24 17:40:00|145.13|144.33|145.31|144.51|145.37|144.57|144.96|144.16|387
1750787100000|2025-06-24 17:45:00|145.32|144.52|145.61|144.81|145.67|144.87|145.2|144.4|465
1750787400000|2025-06-24 17:50:00|145.57|144.77|145.3|144.5|145.66|144.86|145.2|144.4|481
1750787700000|2025-06-24 17:55:00|145.28|144.48|145.28|144.48|145.33|144.53|145.06|144.26|489
1750788000000|2025-06-24 18:00:00|145.29|144.49|144.85|144.05|145.67|144.87|144.82|144.02|493
1750788300000|2025-06-24 18:05:00|144.86|144.06|145.09|144.29|145.09|144.29|144.68|143.88|472
1750788600000|2025-06-24 18:10:00|145.08|144.28|144.64|143.84|145.17|144.37|144.63|143.83|441
1750788900000|2025-06-24 18:15:00|144.68|143.88|144.16|143.36|144.7|143.9|144.01|143.21|518
1750789200000|2025-06-24 18:20:00|144.17|143.37|144.5|143.7|144.55|143.75|144.1|143.3|520
1750789500000|2025-06-24 18:25:00|144.49|143.69|144.81|144.01|144.87|144.07|144.48|143.68|440
1750789800000|2025-06-24 18:30:00|144.82|144.02|144.64|143.84|144.84|144.04|144.44|143.64|472
1750790100000|2025-06-24 18:35:00|144.62|143.82|144.71|143.91|144.82|144.02|144.53|143.73|455
1750790400000|2025-06-24 18:40:00|144.7|143.9|144.55|143.75|144.78|143.98|144.47|143.67|428
1750790700000|2025-06-24 18:45:00|144.56|143.76|144.71|143.91|144.74|143.94|144.34|143.54|476
1750791000000|2025-06-24 18:50:00|144.69|143.89|144.52|143.72|144.9|144.1|144.45|143.65|430
1750791300000|2025-06-24 18:55:00|144.53|143.73|144.14|143.34|144.53|143.73|144.14|143.34|335
1750791600000|2025-06-24 19:00:00|144.15|143.35|143.93|143.13|144.19|143.39|143.73|142.93|462
1750791900000|2025-06-24 19:05:00|143.92|143.12|143.87|143.07|144.25|143.45|143.76|142.96|456
1750792200000|2025-06-24 19:10:00|143.86|143.06|143.99|143.19|144.1|143.3|143.71|142.91|422
1750792500000|2025-06-24 19:15:00|143.98|143.18|144.16|143.36|144.3|143.5|143.88|143.08|360
1750792800000|2025-06-24 19:20:00|144.14|143.34|144.04|143.24|144.24|143.44|144|143.2|495
1750793100000|2025-06-24 19:25:00|144.03|143.23|143.94|143.14|144.05|143.25|143.73|142.93|443
1750793400000|2025-06-24 19:30:00|143.93|143.13|144.15|143.35|144.34|143.54|143.91|143.11|361
1750793700000|2025-06-24 19:35:00|144.13|143.33|143.77|142.97|144.3|143.5|143.72|142.92|512
1750794000000|2025-06-24 19:40:00|143.76|142.96|143.98|143.18|144.17|143.37|143.73|142.93|446
1750794300000|2025-06-24 19:45:00|143.96|143.16|143.48|142.68|144|143.2|143.32|142.52|522
1750794600000|2025-06-24 19:50:00|143.47|142.67|143.62|142.82|143.82|143.02|143.39|142.59|450
1750794900000|2025-06-24 19:55:00|143.61|142.81|144.08|143.28|144.35|143.55|143.53|142.73|530
1750795200000|2025-06-24 20:00:00|144.07|143.27|143.98|143.18|144.17|143.37|143.81|143.01|491
1750795500000|2025-06-24 20:05:00|144|143.2|143.91|143.11|144.14|143.34|143.91|143.11|394
1750795800000|2025-06-24 20:10:00|143.92|143.12|143.83|143.03|143.92|143.12|143.71|142.91|399
1750796100000|2025-06-24 20:15:00|143.79|142.99|144.06|143.26|144.06|143.26|143.69|142.89|447
1750796400000|2025-06-24 20:20:00|144.05|143.25|144.21|143.41|144.29|143.49|144.03|143.23|382
1750796700000|2025-06-24 20:25:00|144.24|143.44|144.55|143.75|144.59|143.79|144.21|143.41|392
1750797000000|2025-06-24 20:30:00|144.54|143.74|144.5|143.7|144.61|143.81|144.46|143.66|332
1750797300000|2025-06-24 20:35:00|144.54|143.74|144.68|143.88|144.74|143.94|144.47|143.67|449
1750797600000|2025-06-24 20:40:00|144.7|143.9|144.62|143.82|144.9|144.1|144.47|143.67|507
1750797900000|2025-06-24 20:45:00|144.61|143.81|145.23|144.43|145.27|144.47|144.61|143.81|389
1750798200000|2025-06-24 20:50:00|145.26|144.46|145.35|144.55|145.44|144.64|145.07|144.27|436
1750798500000|2025-06-24 20:55:00|145.38|144.58|145.52|144.72|145.58|144.78|145.25|144.45|358
1750798800000|2025-06-24 21:00:00|145.51|144.71|145.11|144.31|145.56|144.76|145.11|144.31|291
1750799100000|2025-06-24 21:05:00|145.1|144.3|145.19|144.39|145.31|144.51|145|144.2|219
1750799400000|2025-06-24 21:10:00|145.17|144.37|145.04|144.24|145.26|144.46|145.02|144.22|163
1750799700000|2025-06-24 21:15:00|145.05|144.25|145.14|144.34|145.22|144.42|145|144.2|184
1750800000000|2025-06-24 21:20:00|145.13|144.33|145.28|144.48|145.34|144.54|145.1|144.3|91
1750800300000|2025-06-24 21:25:00|145.27|144.47|145.3|144.5|145.46|144.66|145.2|144.4|151
1750800600000|2025-06-24 21:30:00|145.32|144.52|145.52|144.72|145.58|144.78|145.3|144.5|212
1750800900000|2025-06-24 21:35:00|145.53|144.73|145.44|144.64|145.63|144.83|145.38|144.58|197
1750801200000|2025-06-24 21:40:00|145.43|144.63|145.59|144.79|145.67|144.87|145.43|144.63|136
1750801500000|2025-06-24 21:45:00|145.6|144.8|146.09|145.29|146.09|145.29|145.59|144.79|106
1750801800000|2025-06-24 21:50:00|146.11|145.31|145.86|145.06|146.13|145.33|145.62|144.82|131
1750802100000|2025-06-24 21:55:00|145.87|145.07|145.93|145.13|146.01|145.21|145.76|144.96|135
1750802400000|2025-06-24 22:00:00|145.91|145.11|145.32|144.52|145.91|145.11|145.3|144.5|432
1750802700000|2025-06-24 22:05:00|145.33|144.53|145.56|144.76|145.59|144.79|145.22|144.42|444
1750803000000|2025-06-24 22:10:00|145.55|144.75|145.53|144.73|145.64|144.84|145.47|144.67|327
1750803300000|2025-06-24 22:15:00|145.49|144.69|145.49|144.69|145.7|144.9|145.32|144.52|395
1750803600000|2025-06-24 22:20:00|145.48|144.68|145.23|144.43|145.48|144.68|145.18|144.38|324
1750803900000|2025-06-24 22:25:00|145.21|144.41|145.29|144.49|145.32|144.52|144.85|144.05|418
1750804200000|2025-06-24 22:30:00|145.3|144.5|145.15|144.35|145.33|144.53|145.09|144.29|362
1750804500000|2025-06-24 22:35:00|145.16|144.36|145.04|144.24|145.19|144.39|144.98|144.18|393
1750804800000|2025-06-24 22:40:00|145.03|144.23|145.27|144.47|145.32|144.52|144.93|144.13|164
1750805100000|2025-06-24 22:45:00|145.26|144.46|145.28|144.48|145.28|144.48|145.12|144.32|272
1750805400000|2025-06-24 22:50:00|145.25|144.45|145.39|144.59|145.39|144.59|145.17|144.37|314
1750805700000|2025-06-24 22:55:00|145.36|144.56|145.45|144.65|145.54|144.74|145.36|144.56|324
1750806000000|2025-06-24 23:00:00|145.44|144.64|145.28|144.48|145.56|144.76|145.24|144.44|440
1750806300000|2025-06-24 23:05:00|145.29|144.49|145.11|144.31|145.29|144.49|144.97|144.17|386
1750806600000|2025-06-24 23:10:00|145.12|144.32|145.2|144.4|145.28|144.48|145.09|144.29|376
1750806900000|2025-06-24 23:15:00|145.22|144.42|145.23|144.43|145.33|144.53|145.16|144.36|299
1750807200000|2025-06-24 23:20:00|145.26|144.46|145.33|144.53|145.45|144.65|145.24|144.44|215
1750807500000|2025-06-24 23:25:00|145.36|144.56|145.54|144.74|145.55|144.75|145.32|144.52|162
1750807800000|2025-06-24 23:30:00|145.53|144.73|145.94|145.14|145.94|145.14|145.53|144.73|355
1750808100000|2025-06-24 23:35:00|145.93|145.13|145.93|145.13|145.96|145.16|145.83|145.03|279
1750808400000|2025-06-24 23:40:00|145.92|145.12|146.13|145.33|146.19|145.39|145.76|144.96|287
1750808700000|2025-06-24 23:45:00|146.14|145.34|146.14|145.34|146.18|145.38|146.05|145.25|263
1750809000000|2025-06-24 23:50:00|146.13|145.33|146.35|145.55|146.36|145.56|146.13|145.33|299
1750809300000|2025-06-24 23:55:00|146.34|145.54|146.36|145.56|146.39|145.59|146.3|145.5|383
1750809600000|2025-06-25 00:00:00|146.34|145.54|146.03|145.23|146.37|145.57|146.03|145.23|250
1750809900000|2025-06-25 00:05:00|146.05|145.25|146.4|145.6|146.42|145.62|145.96|145.16|261
1750810200000|2025-06-25 00:10:00|146.41|145.61|146.66|145.86|146.67|145.87|146.21|145.41|246
1750810500000|2025-06-25 00:15:00|146.68|145.88|146.56|145.76|146.73|145.93|146.33|145.53|311
1750810800000|2025-06-25 00:20:00|146.55|145.75|146.23|145.43|146.55|145.75|146.12|145.32|310
1750811100000|2025-06-25 00:25:00|146.22|145.42|146.22|145.42|146.25|145.45|146.07|145.27|298
1750811400000|2025-06-25 00:30:00|146.21|145.41|145.81|145.01|146.24|145.44|145.8|145|353
1750811700000|2025-06-25 00:35:00|145.78|144.98|145.64|144.84|145.78|144.98|145.51|144.71|389
1750812000000|2025-06-25 00:40:00|145.63|144.83|145.71|144.91|145.71|144.91|145.54|144.74|308
1750812300000|2025-06-25 00:45:00|145.7|144.9|145.75|144.95|145.76|144.96|145.63|144.83|229
1750812600000|2025-06-25 00:50:00|145.76|144.96|146.56|145.76|146.57|145.77|145.76|144.96|362
1750812900000|2025-06-25 00:55:00|146.57|145.77|146.59|145.79|146.77|145.97|146.49|145.69|401
1750813200000|2025-06-25 01:00:00|146.58|145.78|146.56|145.76|146.67|145.87|146.48|145.68|365
1750813500000|2025-06-25 01:05:00|146.55|145.75|146.39|145.59|146.55|145.75|146.24|145.44|324
1750813800000|2025-06-25 01:10:00|146.37|145.57|146.4|145.6|146.52|145.72|146.25|145.45|308
1750814100000|2025-06-25 01:15:00|146.36|145.56|145.79|144.99|146.53|145.73|145.72|144.92|384
1750814400000|2025-06-25 01:20:00|145.78|144.98|145.77|144.97|145.98|145.18|145.59|144.79|310
1750814700000|2025-06-25 01:25:00|145.74|144.94|145.82|145.02|146.08|145.28|145.74|144.94|301
1750815000000|2025-06-25 01:30:00|145.81|145.01|146|145.2|146.01|145.21|145.6|144.8|359
1750815300000|2025-06-25 01:35:00|146.01|145.21|146.42|145.62|146.44|145.64|145.93|145.13|376
1750815600000|2025-06-25 01:40:00|146.41|145.61|146.63|145.83|146.66|145.86|146.38|145.58|298
1750815900000|2025-06-25 01:45:00|146.62|145.82|146.34|145.54|146.67|145.87|146.21|145.41|388
1750816200000|2025-06-25 01:50:00|146.35|145.55|146.37|145.57|146.48|145.68|146.27|145.47|336
1750816500000|2025-06-25 01:55:00|146.4|145.6|146.31|145.51|146.42|145.62|146.24|145.44|355
1750816800000|2025-06-25 02:00:00|146.32|145.52|146.5|145.7|146.56|145.76|146.1|145.3|345
1750817100000|2025-06-25 02:05:00|146.52|145.72|147.19|146.39|147.35|146.55|146.45|145.65|284
1750817400000|2025-06-25 02:10:00|147.18|146.38|147.12|146.32|147.23|146.43|146.86|146.06|476
1750817700000|2025-06-25 02:15:00|147.11|146.31|146.99|146.19|147.27|146.47|146.85|146.05|425
1750818000000|2025-06-25 02:20:00|146.98|146.18|146.88|146.08|147.02|146.22|146.71|145.91|405
1750818300000|2025-06-25 02:25:00|146.89|146.09|146.76|145.96|147.07|146.27|146.71|145.91|486
1750818600000|2025-06-25 02:30:00|146.74|145.94|146.4|145.6|146.79|145.99|146.26|145.46|454
1750818900000|2025-06-25 02:35:00|146.41|145.61|146.56|145.76|146.58|145.78|146.36|145.56|389
1750819200000|2025-06-25 02:40:00|146.55|145.75|146.45|145.65|146.58|145.78|146.38|145.58|397
1750819500000|2025-06-25 02:45:00|146.46|145.66|146.68|145.88|146.84|146.04|146.39|145.59|392
1750819800000|2025-06-25 02:50:00|146.67|145.87|146.41|145.61|146.68|145.88|146.4|145.6|409
1750820100000|2025-06-25 02:55:00|146.43|145.63|146.38|145.58|146.54|145.74|146.3|145.5|430
1750820400000|2025-06-25 03:00:00|146.37|145.57|146.3|145.5|146.46|145.66|146.12|145.32|361
1750820700000|2025-06-25 03:05:00|146.28|145.48|146.49|145.69|146.67|145.87|146.19|145.39|454
1750821000000|2025-06-25 03:10:00|146.48|145.68|146.48|145.68|146.56|145.76|146.46|145.66|286
1750821300000|2025-06-25 03:15:00|146.47|145.67|146.71|145.91|146.8|146|146.23|145.43|451
1750821600000|2025-06-25 03:20:00|146.68|145.88|146.71|145.91|146.8|146|146.56|145.76|463
1750821900000|2025-06-25 03:25:00|146.69|145.89|146.46|145.66|146.82|146.02|146.46|145.66|404
1750822200000|2025-06-25 03:30:00|146.51|145.71|146.62|145.82|146.8|146|146.46|145.66|415
1750822500000|2025-06-25 03:35:00|146.63|145.83|146.56|145.76|146.65|145.85|146.35|145.55|427
1750822800000|2025-06-25 03:40:00|146.57|145.77|146.42|145.62|146.58|145.78|146.37|145.57|430
1750823100000|2025-06-25 03:45:00|146.41|145.61|146.44|145.64|146.55|145.75|146.3|145.5|446
1750823400000|2025-06-25 03:50:00|146.45|145.65|146.15|145.35|146.55|145.75|146.12|145.32|438
1750823700000|2025-06-25 03:55:00|146.13|145.33|146.07|145.27|146.19|145.39|146.02|145.22|315
1750824000000|2025-06-25 04:00:00|146.06|145.26|145.93|145.13|146.1|145.3|145.93|145.13|486
1750824300000|2025-06-25 04:05:00|145.98|145.18|145.79|144.99|146.02|145.22|145.7|144.9|384
1750824600000|2025-06-25 04:10:00|145.77|144.97|145.71|144.91|145.83|145.03|145.68|144.88|431
1750824900000|2025-06-25 04:15:00|145.72|144.92|145.71|144.91|145.83|145.03|145.67|144.87|329
1750825200000|2025-06-25 04:20:00|145.69|144.89|145.9|145.1|145.92|145.12|145.69|144.89|262
1750825500000|2025-06-25 04:25:00|145.91|145.11|146.01|145.21|146.04|145.24|145.83|145.03|306
1750825800000|2025-06-25 04:30:00|145.98|145.18|145.72|144.92|146.04|145.24|145.59|144.79|380
1750826100000|2025-06-25 04:35:00|145.69|144.89|145.54|144.74|145.72|144.92|145.45|144.65|377
1750826400000|2025-06-25 04:40:00|145.55|144.75|145.55|144.75|145.61|144.81|145.45|144.65|451
1750826700000|2025-06-25 04:45:00|145.54|144.74|145.78|144.98|145.81|145.01|145.39|144.59|298
1750827000000|2025-06-25 04:50:00|145.79|144.99|145.87|145.07|145.96|145.16|145.68|144.88|348
1750827300000|2025-06-25 04:55:00|145.9|145.1|145.86|145.06|146|145.2|145.83|145.03|331
1750827600000|2025-06-25 05:00:00|145.87|145.07|146.17|145.37|146.18|145.38|145.72|144.92|353
1750827900000|2025-06-25 05:05:00|146.19|145.39|146.06|145.26|146.25|145.45|146.03|145.23|317
1750828200000|2025-06-25 05:10:00|146.05|145.25|146.14|145.34|146.22|145.42|145.96|145.16|341
1750828500000|2025-06-25 05:15:00|146.13|145.33|145.98|145.18|146.17|145.37|145.96|145.16|323
1750828800000|2025-06-25 05:20:00|145.97|145.17|145.67|144.87|146.08|145.28|145.63|144.83|258
1750829100000|2025-06-25 05:25:00|145.66|144.86|145.85|145.05|145.95|145.15|145.6|144.8|353
1750829400000|2025-06-25 05:30:00|145.84|145.04|145.78|144.98|145.85|145.05|145.57|144.77|361
1750829700000|2025-06-25 05:35:00|145.77|144.97|145.77|144.97|145.8|145|145.7|144.9|315
1750830000000|2025-06-25 05:40:00|145.78|144.98|145.88|145.08|146.04|145.24|145.72|144.92|326
1750830300000|2025-06-25 05:45:00|145.86|145.06|146.22|145.42|146.26|145.46|145.75|144.95|352
1750830600000|2025-06-25 05:50:00|146.18|145.38|145.92|145.12|146.22|145.42|145.87|145.07|341
1750830900000|2025-06-25 05:55:00|145.93|145.13|145.88|145.08|146.07|145.27|145.85|145.05|366
1750831200000|2025-06-25 06:00:00|145.85|145.05|145.83|145.03|146.21|145.41|145.79|144.99|345
1750831500000|2025-06-25 06:05:00|145.81|145.01|145.92|145.12|145.93|145.13|145.7|144.9|264
1750831800000|2025-06-25 06:10:00|145.93|145.13|146.05|145.25|146.07|145.27|145.88|145.08|290
1750832100000|2025-06-25 06:15:00|146.04|145.24|146.24|145.44|146.24|145.44|145.96|145.16|275
1750832400000|2025-06-25 06:20:00|146.23|145.43|146.53|145.73|146.57|145.77|146.22|145.42|330
1750832700000|2025-06-25 06:25:00|146.52|145.72|146.63|145.83|146.73|145.93|146.45|145.65|287
1750833000000|2025-06-25 06:30:00|146.6|145.8|146.81|146.01|146.85|146.05|146.41|145.61|387
1750833300000|2025-06-25 06:35:00|146.83|146.03|146.82|146.02|146.86|146.06|146.75|145.95|328
1750833600000|2025-06-25 06:40:00|146.81|146.01|146.8|146|146.84|146.04|146.66|145.86|318
1750833900000|2025-06-25 06:45:00|146.81|146.01|146.61|145.81|146.81|146.01|146.52|145.72|353
1750834200000|2025-06-25 06:50:00|146.62|145.82|146.81|146.01|146.84|146.04|146.56|145.76|333
1750834500000|2025-06-25 06:55:00|146.78|145.98|146.78|145.98|146.87|146.07|146.72|145.92|331
1750834800000|2025-06-25 07:00:00|146.77|145.97|146.68|145.88|146.79|145.99|146.5|145.7|377
1750835100000|2025-06-25 07:05:00|146.66|145.86|146.63|145.83|146.73|145.93|146.5|145.7|413
1750835400000|2025-06-25 07:10:00|146.62|145.82|146.65|145.85|146.7|145.9|146.53|145.73|298
1750835700000|2025-06-25 07:15:00|146.66|145.86|146.85|146.05|146.86|146.06|146.66|145.86|254
1750836000000|2025-06-25 07:20:00|146.84|146.04|147.06|146.26|147.07|146.27|146.84|146.04|322
1750836300000|2025-06-25 07:25:00|147.07|146.27|147.81|147.01|147.92|147.12|147.06|146.26|468
1750836600000|2025-06-25 07:30:00|147.82|147.02|147.51|146.71|147.83|147.03|147.32|146.52|378
1750836900000|2025-06-25 07:35:00|147.5|146.7|147.28|146.48|147.56|146.76|147.24|146.44|452
1750837200000|2025-06-25 07:40:00|147.26|146.46|147.61|146.81|147.66|146.86|147.21|146.41|345
1750837500000|2025-06-25 07:45:00|147.59|146.79|147.6|146.8|147.82|147.02|147.52|146.72|257
1750837800000|2025-06-25 07:50:00|147.59|146.79|147.37|146.57|147.62|146.82|147.37|146.57|300
1750838100000|2025-06-25 07:55:00|147.39|146.59|147.48|146.68|147.53|146.73|147.34|146.54|390
1750838400000|2025-06-25 08:00:00|147.49|146.69|147.18|146.38|147.59|146.79|147.08|146.28|382
1750838700000|2025-06-25 08:05:00|147.17|146.37|147.01|146.21|147.18|146.38|146.94|146.14|331
1750839000000|2025-06-25 08:10:00|147.03|146.23|147.1|146.3|147.17|146.37|146.94|146.14|355
1750839300000|2025-06-25 08:15:00|147.12|146.32|146.8|146|147.3|146.5|146.76|145.96|347
1750839600000|2025-06-25 08:20:00|146.79|145.99|146.64|145.84|146.86|146.06|146.59|145.79|256
1750839900000|2025-06-25 08:25:00|146.63|145.83|146.43|145.63|146.72|145.92|146.41|145.61|198
1750840200000|2025-06-25 08:30:00|146.4|145.6|145.84|145.04|146.41|145.61|145.84|145.04|322
1750840500000|2025-06-25 08:35:00|145.85|145.05|145.78|144.98|146.02|145.22|145.73|144.93|267
1750840800000|2025-06-25 08:40:00|145.79|144.99|145.82|145.02|145.95|145.15|145.78|144.98|157
1750841100000|2025-06-25 08:45:00|145.79|144.99|145.67|144.87|145.89|145.09|145.49|144.69|249
1750841400000|2025-06-25 08:50:00|145.66|144.86|145.65|144.85|145.77|144.97|145.56|144.76|145
1750841700000|2025-06-25 08:55:00|145.66|144.86|146.27|145.47|146.27|145.47|145.66|144.86|239
1750842000000|2025-06-25 09:00:00|146.26|145.46|146.15|145.35|146.26|145.46|146.01|145.21|205
1750842300000|2025-06-25 09:05:00|146.17|145.37|146.53|145.73|146.6|145.8|146.14|145.34|214
1750842600000|2025-06-25 09:10:00|146.54|145.74|146.55|145.75|146.68|145.88|146.45|145.65|246
1750842900000|2025-06-25 09:15:00|146.54|145.74|146.77|145.97|146.78|145.98|146.54|145.74|226
1750843200000|2025-06-25 09:20:00|146.76|145.96|147.05|146.25|147.22|146.42|146.76|145.96|224
1750843500000|2025-06-25 09:25:00|147.06|146.26|147.04|146.24|147.22|146.42|147|146.2|167
1750843800000|2025-06-25 09:30:00|147.03|146.23|146.94|146.14|147.14|146.34|146.85|146.05|190
1750844100000|2025-06-25 09:35:00|146.95|146.15|146.08|145.28|147.1|146.3|146.03|145.23|338
1750844400000|2025-06-25 09:40:00|146.09|145.29|145.62|144.82|146.09|145.29|145.52|144.72|422
1750844700000|2025-06-25 09:45:00|145.64|144.84|145.83|145.03|146|145.2|145.62|144.82|201
1750845000000|2025-06-25 09:50:00|145.84|145.04|145.97|145.17|146|145.2|145.82|145.02|208
1750845300000|2025-06-25 09:55:00|145.94|145.14|145.93|145.13|145.94|145.14|145.74|144.94|206
1750845600000|2025-06-25 10:00:00|145.94|145.14|145.74|144.94|146.1|145.3|145.73|144.93|203
1750845900000|2025-06-25 10:05:00|145.75|144.95|145.7|144.9|145.88|145.08|145.57|144.77|206
1750846200000|2025-06-25 10:10:00|145.71|144.91|145.73|144.93|145.88|145.08|145.54|144.74|156
1750846500000|2025-06-25 10:15:00|145.74|144.94|145.95|145.15|146.02|145.22|145.69|144.89|155
1750846800000|2025-06-25 10:20:00|145.94|145.14|146.14|145.34|146.19|145.39|145.94|145.14|275
1750847100000|2025-06-25 10:25:00|146.13|145.33|146.61|145.81|146.68|145.88|146.06|145.26|267
1750847400000|2025-06-25 10:30:00|146.62|145.82|146.24|145.44|146.62|145.82|146.23|145.43|249
1750847700000|2025-06-25 10:35:00|146.22|145.42|146.09|145.29|146.22|145.42|145.97|145.17|259
1750848000000|2025-06-25 10:40:00|146.08|145.28|146.06|145.26|146.11|145.31|146.02|145.22|140
1750848300000|2025-06-25 10:45:00|146.03|145.23|146.11|145.31|146.25|145.45|145.97|145.17|212
1750848600000|2025-06-25 10:50:00|146.1|145.3|146.21|145.41|146.42|145.62|146.09|145.29|217
1750848900000|2025-06-25 10:55:00|146.13|145.33|146.35|145.55|146.37|145.57|146|145.2|213
1750849200000|2025-06-25 11:00:00|146.33|145.53|146.18|145.38|146.42|145.62|146.01|145.21|268
1750849500000|2025-06-25 11:05:00|146.19|145.39|146.33|145.53|146.4|145.6|146.1|145.3|222
1750849800000|2025-06-25 11:10:00|146.32|145.52|146.03|145.23|146.32|145.52|146|145.2|306
1750850100000|2025-06-25 11:15:00|146.02|145.22|145.71|144.91|146.02|145.22|145.69|144.89|220
1750850400000|2025-06-25 11:20:00|145.72|144.92|146.14|145.34|146.17|145.37|145.63|144.83|226
1750850700000|2025-06-25 11:25:00|146.12|145.32|146.23|145.43|146.3|145.5|146.08|145.28|165
1750851000000|2025-06-25 11:30:00|146.22|145.42|146.39|145.59|146.45|145.65|146.16|145.36|189
1750851300000|2025-06-25 11:35:00|146.38|145.58|146.69|145.89|146.77|145.97|146.37|145.57|216
1750851600000|2025-06-25 11:40:00|146.73|145.93|146.69|145.89|146.74|145.94|146.32|145.52|168
1750851900000|2025-06-25 11:45:00|146.68|145.88|146.58|145.78|146.7|145.9|146.49|145.69|221
1750852200000|2025-06-25 11:50:00|146.59|145.79|146.7|145.9|146.77|145.97|146.58|145.78|196
1750852500000|2025-06-25 11:55:00|146.72|145.92|146.7|145.9|146.75|145.95|146.61|145.81|127
1750852800000|2025-06-25 12:00:00|146.71|145.91|146.33|145.53|146.71|145.91|146.3|145.5|254
1750853100000|2025-06-25 12:05:00|146.32|145.52|146.36|145.56|146.54|145.74|146.32|145.52|291
1750853400000|2025-06-25 12:10:00|146.35|145.55|146.17|145.37|146.42|145.62|146.07|145.27|243
1750853700000|2025-06-25 12:15:00|146.16|145.36|146.03|145.23|146.2|145.4|145.96|145.16|242
1750854000000|2025-06-25 12:20:00|146.02|145.22|146.24|145.44|146.33|145.53|146|145.2|218
1750854300000|2025-06-25 12:25:00|146.25|145.45|146|145.2|146.39|145.59|145.96|145.16|186
1750854600000|2025-06-25 12:30:00|146.01|145.21|146.09|145.29|146.1|145.3|145.9|145.1|151
1750854900000|2025-06-25 12:35:00|146.1|145.3|146.68|145.88|146.69|145.89|146.07|145.27|237
1750855200000|2025-06-25 12:40:00|146.69|145.89|146.4|145.6|146.69|145.89|146.38|145.58|195
1750855500000|2025-06-25 12:45:00|146.39|145.59|146.32|145.52|146.5|145.7|146.29|145.49|109
1750855800000|2025-06-25 12:50:00|146.33|145.53|146.6|145.8|146.64|145.84|146.28|145.48|135
1750856100000|2025-06-25 12:55:00|146.59|145.79|146.87|146.07|146.89|146.09|146.59|145.79|186
1750856400000|2025-06-25 13:00:00|146.88|146.08|146.81|146.01|146.9|146.1|146.75|145.95|202
1750856700000|2025-06-25 13:05:00|146.78|145.98|146.88|146.08|146.89|146.09|146.62|145.82|183
1750857000000|2025-06-25 13:10:00|146.89|146.09|147.26|146.46|147.3|146.5|146.88|146.08|218
1750857300000|2025-06-25 13:15:00|147.27|146.47|147.51|146.71|147.67|146.87|147.25|146.45|408
1750857600000|2025-06-25 13:20:00|147.52|146.72|147.8|147|147.83|147.03|147.51|146.71|490
1750857900000|2025-06-25 13:25:00|147.78|146.98|147.89|147.09|147.91|147.11|147.55|146.75|419
1750858200000|2025-06-25 13:30:00|147.9|147.1|147.38|146.58|147.92|147.12|147.22|146.42|515
1750858500000|2025-06-25 13:35:00|147.37|146.57|147.18|146.38|147.68|146.88|146.96|146.16|433
1750858800000|2025-06-25 13:40:00|147.19|146.39|147.81|147.01|148.26|147.46|147.17|146.37|474
1750859100000|2025-06-25 13:45:00|147.83|147.03|148|147.2|148.33|147.53|147.74|146.94|540
1750859400000|2025-06-25 13:50:00|147.96|147.16|147.28|146.48|148|147.2|147.18|146.38|579
1750859700000|2025-06-25 13:55:00|147.27|146.47|147.8|147|148|147.2|147.25|146.45|464
1750860000000|2025-06-25 14:00:00|147.79|146.99|147.76|146.96|147.83|147.03|147.46|146.66|472
1750860300000|2025-06-25 14:05:00|147.77|146.97|147.77|146.97|147.86|147.06|147.65|146.85|404
1750860600000|2025-06-25 14:10:00|147.8|147|147.06|146.26|147.86|147.06|147.05|146.25|525
1750860900000|2025-06-25 14:15:00|147.05|146.25|145.6|144.8|147.06|146.26|145.51|144.71|704
1750861200000|2025-06-25 14:20:00|145.58|144.78|146.11|145.31|146.13|145.33|145.23|144.43|634
1750861500000|2025-06-25 14:25:00|146.12|145.32|145.76|144.96|146.13|145.33|145.7|144.9|468
1750861800000|2025-06-25 14:30:00|145.77|144.97|145.9|145.1|145.96|145.16|145.48|144.68|456
1750862100000|2025-06-25 14:35:00|145.88|145.08|146.21|145.41|146.4|145.6|145.88|145.08|458
1750862400000|2025-06-25 14:40:00|146.2|145.4|146.27|145.47|146.29|145.49|146.11|145.31|315
1750862700000|2025-06-25 14:45:00|146.31|145.51|146.56|145.76|146.97|146.17|146.11|145.31|485
1750863000000|2025-06-25 14:50:00|146.57|145.77|146.21|145.41|146.71|145.91|146.21|145.41|440
1750863300000|2025-06-25 14:55:00|146.2|145.4|146.12|145.32|146.33|145.53|145.86|145.06|387
1750863600000|2025-06-25 15:00:00|146.11|145.31|145.42|144.62|146.13|145.33|145.26|144.46|345
1750863900000|2025-06-25 15:05:00|145.41|144.61|145.48|144.68|145.63|144.83|145.3|144.5|347
1750864200000|2025-06-25 15:10:00|145.47|144.67|145.48|144.68|145.66|144.86|145.36|144.56|271
1750864500000|2025-06-25 15:15:00|145.47|144.67|144.45|143.65|145.5|144.7|144.44|143.64|424
1750864800000|2025-06-25 15:20:00|144.44|143.64|144.61|143.81|144.61|143.81|144.24|143.44|201
1750865100000|2025-06-25 15:25:00|144.6|143.8|144.45|143.65|144.62|143.82|144.32|143.52|190
1750865400000|2025-06-25 15:30:00|144.46|143.66|143.78|142.98|144.5|143.7|143.66|142.86|356
1750865700000|2025-06-25 15:35:00|143.77|142.97|144.17|143.37|144.31|143.51|143.57|142.77|262
1750866000000|2025-06-25 15:40:00|144.18|143.38|143.88|143.08|144.19|143.39|143.59|142.79|169
1750866300000|2025-06-25 15:45:00|143.89|143.09|144.28|143.48|144.3|143.5|143.84|143.04|184
1750866600000|2025-06-25 15:50:00|144.27|143.47|144.18|143.38|144.28|143.48|144.01|143.21|195
1750866900000|2025-06-25 15:55:00|144.19|143.39|144.13|143.33|144.2|143.4|143.96|143.16|178
1750867200000|2025-06-25 16:00:00|144.12|143.32|144.52|143.72|144.65|143.85|144.09|143.29|231
1750867500000|2025-06-25 16:05:00|144.51|143.71|144.33|143.53|144.63|143.83|144.3|143.5|282
1750867800000|2025-06-25 16:10:00|144.35|143.55|144.24|143.44|144.47|143.67|144.05|143.25|202
1750868100000|2025-06-25 16:15:00|144.23|143.43|144.54|143.74|144.66|143.86|144.23|143.43|382
1750868400000|2025-06-25 16:20:00|144.55|143.75|144.34|143.54|144.55|143.75|144.1|143.3|249
1750868700000|2025-06-25 16:25:00|144.33|143.53|144.42|143.62|144.5|143.7|144.2|143.4|214
1750869000000|2025-06-25 16:30:00|144.41|143.61|143.71|142.91|144.43|143.63|143.68|142.88|246
1750869300000|2025-06-25 16:35:00|143.7|142.9|143.75|142.95|143.94|143.14|143.47|142.67|285
1750869600000|2025-06-25 16:40:00|143.74|142.94|143.66|142.86|143.89|143.09|143.6|142.8|174
1750869900000|2025-06-25 16:45:00|143.65|142.85|143.39|142.59|143.67|142.87|143.32|142.52|187
1750870200000|2025-06-25 16:50:00|143.4|142.6|143.75|142.95|143.81|143.01|143.37|142.57|163
1750870500000|2025-06-25 16:55:00|143.76|142.96|143.87|143.07|143.93|143.13|143.71|142.91|169
1750870800000|2025-06-25 17:00:00|143.88|143.08|143.91|143.11|144.12|143.32|143.84|143.04|262
1750871100000|2025-06-25 17:05:00|143.92|143.12|143.98|143.18|144.12|143.32|143.69|142.89|315
1750871400000|2025-06-25 17:10:00|143.97|143.17|144.3|143.5|144.37|143.57|143.96|143.16|203
1750871700000|2025-06-25 17:15:00|144.31|143.51|144.53|143.73|144.56|143.76|144.22|143.42|368
1750872000000|2025-06-25 17:20:00|144.54|143.74|144.88|144.08|144.94|144.14|144.52|143.72|446
1750872300000|2025-06-25 17:25:00|144.85|144.05|144.5|143.7|144.87|144.07|144.47|143.67|227
1750872600000|2025-06-25 17:30:00|144.49|143.69|144.24|143.44|144.6|143.8|144.19|143.39|201
1750872900000|2025-06-25 17:35:00|144.23|143.43|144.13|143.33|144.31|143.51|144.02|143.22|175
1750873200000|2025-06-25 17:40:00|144.12|143.32|143.9|143.1|144.16|143.36|143.55|142.75|381
1750873500000|2025-06-25 17:45:00|143.88|143.08|143.89|143.09|143.94|143.14|143.77|142.97|306
1750873800000|2025-06-25 17:50:00|143.88|143.08|144.18|143.38|144.21|143.41|143.88|143.08|355
1750874100000|2025-06-25 17:55:00|144.19|143.39|144.3|143.5|144.4|143.6|144.15|143.35|327
1750874400000|2025-06-25 18:00:00|144.31|143.51|144.28|143.48|144.38|143.58|144.11|143.31|236
1750874700000|2025-06-25 18:05:00|144.27|143.47|144.1|143.3|144.29|143.49|143.95|143.15|222
1750875000000|2025-06-25 18:10:00|144.11|143.31|144.26|143.46|144.37|143.57|143.97|143.17|207
1750875300000|2025-06-25 18:15:00|144.25|143.45|144.28|143.48|144.31|143.51|144.13|143.33|212
1750875600000|2025-06-25 18:20:00|144.27|143.47|143.9|143.1|144.28|143.48|143.8|143|195
1750875900000|2025-06-25 18:25:00|143.91|143.11|143.85|143.05|144.06|143.26|143.83|143.03|130
1750876200000|2025-06-25 18:30:00|143.86|143.06|143.92|143.12|144.22|143.42|143.68|142.88|174
1750876500000|2025-06-25 18:35:00|143.94|143.14|143.82|143.02|143.96|143.16|143.6|142.8|212
1750876800000|2025-06-25 18:40:00|143.83|143.03|143.87|143.07|144.08|143.28|143.81|143.01|159
1750877100000|2025-06-25 18:45:00|143.88|143.08|143.71|142.91|144.09|143.29|143.65|142.85|239
1750877400000|2025-06-25 18:50:00|143.69|142.89|143.81|143.01|143.82|143.02|143.61|142.81|211
1750877700000|2025-06-25 18:55:00|143.82|143.02|143.74|142.94|143.87|143.07|143.69|142.89|99
1750878000000|2025-06-25 19:00:00|143.73|142.93|144|143.2|144|143.2|143.7|142.9|105
1750878300000|2025-06-25 19:05:00|143.99|143.19|144.45|143.65|144.59|143.79|143.97|143.17|199
1750878600000|2025-06-25 19:10:00|144.46|143.66|144.5|143.7|144.57|143.77|144.3|143.5|308
1750878900000|2025-06-25 19:15:00|144.49|143.69|144.74|143.94|144.82|144.02|144.32|143.52|233
1750879200000|2025-06-25 19:20:00|144.75|143.95|144.84|144.04|144.94|144.14|144.73|143.93|328
1750879500000|2025-06-25 19:25:00|144.85|144.05|144.81|144.01|144.93|144.13|144.8|144|255
1750879800000|2025-06-25 19:30:00|144.82|144.02|144.31|143.51|144.82|144.02|144.22|143.42|292
1750880100000|2025-06-25 19:35:00|144.3|143.5|144.36|143.56|144.49|143.69|144.24|143.44|135
1750880400000|2025-06-25 19:40:00|144.39|143.59|144.76|143.96|144.92|144.12|144.27|143.47|163
1750880700000|2025-06-25 19:45:00|144.77|143.97|144.9|144.1|144.93|144.13|144.6|143.8|268
1750881000000|2025-06-25 19:50:00|144.91|144.11|144.66|143.86|144.91|144.11|144.64|143.84|311
1750881300000|2025-06-25 19:55:00|144.65|143.85|145.14|144.34|145.14|144.34|144.63|143.83|258
1750881600000|2025-06-25 20:00:00|145.17|144.37|144.76|143.96|145.18|144.38|144.74|143.94|237
1750881900000|2025-06-25 20:05:00|144.75|143.95|144.77|143.97|144.99|144.19|144.63|143.83|183
1750882200000|2025-06-25 20:10:00|144.78|143.98|145.01|144.21|145.01|144.21|144.75|143.95|123
1750882500000|2025-06-25 20:15:00|145.02|144.22|144.84|144.04|145.25|144.45|144.77|143.97|200
1750882800000|2025-06-25 20:20:00|144.83|144.03|144.94|144.14|144.97|144.17|144.8|144|120
1750883100000|2025-06-25 20:25:00|144.93|144.13|144.99|144.19|145.01|144.21|144.88|144.08|120
1750883400000|2025-06-25 20:30:00|145|144.2|144.96|144.16|145.18|144.38|144.95|144.15|137
1750883700000|2025-06-25 20:35:00|144.97|144.17|145.12|144.32|145.44|144.64|144.96|144.16|259
1750884000000|2025-06-25 20:40:00|145.11|144.31|144.96|144.16|145.16|144.36|144.93|144.13|342
1750884300000|2025-06-25 20:45:00|144.9|144.1|145.07|144.27|145.08|144.28|144.77|143.97|241
1750884600000|2025-06-25 20:50:00|145.05|144.25|145.1|144.3|145.13|144.33|144.97|144.17|157
1750884900000|2025-06-25 20:55:00|145.11|144.31|145.55|144.75|145.58|144.78|145.11|144.31|182
1750885200000|2025-06-25 21:00:00|145.53|144.73|145.6|144.8|145.99|145.19|145.5|144.7|240
1750885500000|2025-06-25 21:05:00|145.61|144.81|145.11|144.31|145.66|144.86|145.11|144.31|142
1750885800000|2025-06-25 21:10:00|145.12|144.32|144.83|144.03|145.12|144.32|144.82|144.02|94
1750886100000|2025-06-25 21:15:00|144.84|144.04|145.06|144.26|145.06|144.26|144.84|144.04|90
1750886400000|2025-06-25 21:20:00|145.07|144.27|144.72|143.92|145.15|144.35|144.66|143.86|107
1750886700000|2025-06-25 21:25:00|144.73|143.93|144.6|143.8|144.84|144.04|144.6|143.8|77
1750887000000|2025-06-25 21:30:00|144.59|143.79|144.87|144.07|144.87|144.07|144.58|143.78|38
1750887300000|2025-06-25 21:35:00|144.88|144.08|144.93|144.13|145.02|144.22|144.76|143.96|68
1750887600000|2025-06-25 21:40:00|144.92|144.12|144.78|143.98|144.92|144.12|144.74|143.94|67
1750887900000|2025-06-25 21:45:00|144.79|143.99|144.79|143.99|144.82|144.02|144.73|143.93|59
1750888200000|2025-06-25 21:50:00|144.8|144|144.67|143.87|144.81|144.01|144.67|143.87|50
1750888500000|2025-06-25 21:55:00|144.68|143.88|144.81|144.01|144.81|144.01|144.61|143.81|79
1750888800000|2025-06-25 22:00:00|144.82|144.02|144.4|143.6|144.82|144.02|144.39|143.59|254
1750889100000|2025-06-25 22:05:00|144.38|143.58|144.36|143.56|144.43|143.63|144.16|143.36|182
1750889400000|2025-06-25 22:10:00|144.37|143.57|144.33|143.53|144.42|143.62|144.22|143.42|297
1750889700000|2025-06-25 22:15:00|144.34|143.54|144.32|143.52|144.36|143.56|144.21|143.41|100
1750890000000|2025-06-25 22:20:00|144.33|143.53|144.23|143.43|144.33|143.53|144.15|143.35|170
1750890300000|2025-06-25 22:25:00|144.24|143.44|144.05|143.25|144.25|143.45|144.02|143.22|287
1750890600000|2025-06-25 22:30:00|144.03|143.23|143.96|143.16|144.11|143.31|143.94|143.14|193
1750890900000|2025-06-25 22:35:00|143.94|143.14|143.88|143.08|144.03|143.23|143.87|143.07|256
1750891200000|2025-06-25 22:40:00|143.89|143.09|143.74|142.94|143.89|143.09|143.65|142.85|413
1750891500000|2025-06-25 22:45:00|143.73|142.93|143.46|142.66|143.75|142.95|143.44|142.64|231
1750891800000|2025-06-25 22:50:00|143.45|142.65|143.49|142.69|143.71|142.91|143.45|142.65|192
1750892100000|2025-06-25 22:55:00|143.5|142.7|143.64|142.84|143.64|142.84|143.48|142.68|91
1750892400000|2025-06-25 23:00:00|143.63|142.83|142.91|142.11|143.63|142.83|142.76|141.96|273
1750892700000|2025-06-25 23:05:00|142.9|142.1|143.08|142.28|143.16|142.36|142.78|141.98|190
1750893000000|2025-06-25 23:10:00|143.09|142.29|143.26|142.46|143.27|142.47|142.83|142.03|178
1750893300000|2025-06-25 23:15:00|143.27|142.47|143.42|142.62|143.5|142.7|143.27|142.47|208
1750893600000|2025-06-25 23:20:00|143.4|142.6|143.44|142.64|143.48|142.68|143.3|142.5|85
1750893900000|2025-06-25 23:25:00|143.45|142.65|143.35|142.55|143.45|142.65|143.13|142.33|138
1750894200000|2025-06-25 23:30:00|143.34|142.54|143.47|142.67|143.47|142.67|143.34|142.54|56
1750894500000|2025-06-25 23:35:00|143.48|142.68|143.62|142.82|143.63|142.83|143.48|142.68|136
1750894800000|2025-06-25 23:40:00|143.61|142.81|143.74|142.94|143.74|142.94|143.58|142.78|63
1750895100000|2025-06-25 23:45:00|143.75|142.95|143.61|142.81|143.75|142.95|143.61|142.81|152
1750895400000|2025-06-25 23:50:00|143.56|142.76|143.73|142.93|143.73|142.93|143.53|142.73|74
1750895700000|2025-06-25 23:55:00|143.74|142.94|143.97|143.17|144.03|143.23|143.72|142.92|125
1750896000000|2025-06-26 00:00:00|143.98|143.18|143.92|143.12|144|143.2|143.88|143.08|197
1750896300000|2025-06-26 00:05:00|143.93|143.13|144.13|143.33|144.14|143.34|143.86|143.06|232
1750896600000|2025-06-26 00:10:00|144.14|143.34|144.25|143.45|144.32|143.52|144.1|143.3|247
1750896900000|2025-06-26 00:15:00|144.27|143.47|144.4|143.6|144.52|143.72|144.27|143.47|381
1750897200000|2025-06-26 00:20:00|144.41|143.61|144.28|143.48|144.57|143.77|144.23|143.43|272
1750897500000|2025-06-26 00:25:00|144.29|143.49|144.33|143.53|144.47|143.67|144.25|143.45|211
1750897800000|2025-06-26 00:30:00|144.38|143.58|144.18|143.38|144.41|143.61|144.09|143.29|330
1750898100000|2025-06-26 00:35:00|144.19|143.39|144.5|143.7|144.51|143.71|144.14|143.34|108
1750898400000|2025-06-26 00:40:00|144.52|143.72|144.42|143.62|144.52|143.72|144.36|143.56|173
1750898700000|2025-06-26 00:45:00|144.41|143.61|144.78|143.98|144.78|143.98|144.4|143.6|107
1750899000000|2025-06-26 00:50:00|144.79|143.99|144.74|143.94|144.81|144.01|144.44|143.64|215
1750899300000|2025-06-26 00:55:00|144.73|143.93|144.63|143.83|144.74|143.94|144.48|143.68|259
1750899600000|2025-06-26 01:00:00|144.62|143.82|144.52|143.72|144.64|143.84|144.43|143.63|325
1750899900000|2025-06-26 01:05:00|144.5|143.7|144.64|143.84|144.64|143.84|144.45|143.65|220
1750900200000|2025-06-26 01:10:00|144.63|143.83|144.64|143.84|144.65|143.85|144.53|143.73|233
1750900500000|2025-06-26 01:15:00|144.65|143.85|144.24|143.44|144.66|143.86|144.21|143.41|194
1750900800000|2025-06-26 01:20:00|144.23|143.43|144.23|143.43|144.41|143.61|144.15|143.35|235
1750901100000|2025-06-26 01:25:00|144.24|143.44|145.32|144.52|145.34|144.54|144.22|143.42|237
1750901400000|2025-06-26 01:30:00|145.33|144.53|145.84|145.04|146.13|145.33|144.95|144.15|429
1750901700000|2025-06-26 01:35:00|145.83|145.03|146.01|145.21|146.57|145.77|145.76|144.96|581
1750902000000|2025-06-26 01:40:00|146|145.2|145.81|145.01|146.01|145.21|145.49|144.69|394
1750902300000|2025-06-26 01:45:00|145.78|144.98|145.96|145.16|145.96|145.16|145.54|144.74|262
1750902600000|2025-06-26 01:50:00|145.95|145.15|145.55|144.75|145.96|145.16|145.53|144.73|298
1750902900000|2025-06-26 01:55:00|145.57|144.77|145.74|144.94|145.78|144.98|145.55|144.75|225
1750903200000|2025-06-26 02:00:00|145.76|144.96|146.2|145.4|146.2|145.4|145.76|144.96|176
1750903500000|2025-06-26 02:05:00|146.18|145.38|146.33|145.53|146.67|145.87|146.18|145.38|252
1750903800000|2025-06-26 02:10:00|146.34|145.54|146.34|145.54|146.64|145.84|146.23|145.43|321
1750904100000|2025-06-26 02:15:00|146.35|145.55|146.25|145.45|146.41|145.61|146.24|145.44|229
1750904400000|2025-06-26 02:20:00|146.24|145.44|146.19|145.39|146.25|145.45|146.08|145.28|196
1750904700000|2025-06-26 02:25:00|146.2|145.4|146.02|145.22|146.25|145.45|146.02|145.22|157
1750905000000|2025-06-26 02:30:00|146.03|145.23|145.79|144.99|146.03|145.23|145.7|144.9|215
1750905300000|2025-06-26 02:35:00|145.81|145.01|145.83|145.03|145.91|145.11|145.79|144.99|145
1750905600000|2025-06-26 02:40:00|145.82|145.02|145.73|144.93|145.82|145.02|145.68|144.88|207
1750905900000|2025-06-26 02:45:00|145.74|144.94|145.5|144.7|145.74|144.94|145.44|144.64|140
1750906200000|2025-06-26 02:50:00|145.49|144.69|146.66|145.86|146.66|145.86|145.49|144.69|250
1750906500000|2025-06-26 02:55:00|146.67|145.87|146.67|145.87|146.85|146.05|146.58|145.78|358
1750906800000|2025-06-26 03:00:00|146.68|145.88|148.13|147.33|148.32|147.52|146.66|145.86|419
1750907100000|2025-06-26 03:05:00|148.14|147.34|147.6|146.8|148.28|147.48|147.45|146.65|539
1750907400000|2025-06-26 03:10:00|147.59|146.79|147.3|146.5|147.66|146.86|147.22|146.42|333
1750907700000|2025-06-26 03:15:00|147.31|146.51|147.4|146.6|147.66|146.86|147.31|146.51|236
1750908000000|2025-06-26 03:20:00|147.41|146.61|147.08|146.28|147.42|146.62|146.88|146.08|319
1750908300000|2025-06-26 03:25:00|147.09|146.29|146.81|146.01|147.17|146.37|146.8|146|259
1750908600000|2025-06-26 03:30:00|146.82|146.02|146.53|145.73|147|146.2|146.53|145.73|249
1750908900000|2025-06-26 03:35:00|146.54|145.74|146.73|145.93|146.87|146.07|146.48|145.68|213
1750909200000|2025-06-26 03:40:00|146.72|145.92|146.49|145.69|146.74|145.94|146.39|145.59|290
1750909500000|2025-06-26 03:45:00|146.48|145.68|146.63|145.83|146.67|145.87|146.46|145.66|163
1750909800000|2025-06-26 03:50:00|146.62|145.82|146.29|145.49|146.62|145.82|146.23|145.43|215
1750910100000|2025-06-26 03:55:00|146.28|145.48|146.32|145.52|146.32|145.52|146.19|145.39|213
1750910400000|2025-06-26 04:00:00|146.31|145.51|146.22|145.42|146.44|145.64|146.12|145.32|189
1750910700000|2025-06-26 04:05:00|146.23|145.43|146.23|145.43|146.45|145.65|146.22|145.42|194
1750911000000|2025-06-26 04:10:00|146.24|145.44|146.07|145.27|146.26|145.46|146.04|145.24|244
1750911300000|2025-06-26 04:15:00|146.06|145.26|145.89|145.09|146.1|145.3|145.83|145.03|350
1750911600000|2025-06-26 04:20:00|145.87|145.07|145.88|145.08|145.93|145.13|145.76|144.96|319
1750911900000|2025-06-26 04:25:00|145.89|145.09|145.83|145.03|145.89|145.09|145.74|144.94|275
1750912200000|2025-06-26 04:30:00|145.84|145.04|145.96|145.16|145.99|145.19|145.76|144.96|106
1750912500000|2025-06-26 04:35:00|145.95|145.15|145.92|145.12|146.25|145.45|145.84|145.04|205
1750912800000|2025-06-26 04:40:00|145.93|145.13|145.75|144.95|145.94|145.14|145.64|144.84|192
1750913100000|2025-06-26 04:45:00|145.76|144.96|145.59|144.79|145.79|144.99|145.56|144.76|211
1750913400000|2025-06-26 04:50:00|145.6|144.8|145.62|144.82|145.64|144.84|145.49|144.69|172
1750913700000|2025-06-26 04:55:00|145.63|144.83|145.85|145.05|145.9|145.1|145.63|144.83|83
1750914000000|2025-06-26 05:00:00|145.84|145.04|145.66|144.86|145.85|145.05|145.57|144.77|181
1750914300000|2025-06-26 05:05:00|145.68|144.88|145.76|144.96|145.8|145|145.59|144.79|272
1750914600000|2025-06-26 05:10:00|145.77|144.97|145.96|145.16|146.14|145.34|145.75|144.95|106
1750914900000|2025-06-26 05:15:00|145.92|145.12|145.61|144.81|145.92|145.12|145.6|144.8|344
1750915200000|2025-06-26 05:20:00|145.58|144.78|145.21|144.41|145.61|144.81|145.16|144.36|324
1750915500000|2025-06-26 05:25:00|145.2|144.4|145.23|144.43|145.23|144.43|145.17|144.37|149
1750915800000|2025-06-26 05:30:00|145.22|144.42|145.26|144.46|145.26|144.46|145.16|144.36|201
1750916100000|2025-06-26 05:35:00|145.27|144.47|144.73|143.93|145.35|144.55|144.65|143.85|273
1750916400000|2025-06-26 05:40:00|144.72|143.92|144.72|143.92|144.81|144.01|144.71|143.91|126
1750916700000|2025-06-26 05:45:00|144.73|143.93|144.72|143.92|144.74|143.94|144.54|143.74|168
1750917000000|2025-06-26 05:50:00|144.75|143.95|144.84|144.04|144.94|144.14|144.75|143.95|135
1750917300000|2025-06-26 05:55:00|144.83|144.03|144.92|144.12|144.92|144.12|144.81|144.01|101
1750917600000|2025-06-26 06:00:00|144.9|144.1|145.01|144.21|145.03|144.23|144.7|143.9|177
1750917900000|2025-06-26 06:05:00|145.02|144.22|145.11|144.31|145.11|144.31|144.97|144.17|134
1750918200000|2025-06-26 06:10:00|145.1|144.3|145.28|144.48|145.33|144.53|145.09|144.29|134
1750918500000|2025-06-26 06:15:00|145.26|144.46|145.14|144.34|145.26|144.46|144.97|144.17|202
1750918800000|2025-06-26 06:20:00|145.11|144.31|145.31|144.51|145.31|144.51|145.04|144.24|145
1750919100000|2025-06-26 06:25:00|145.3|144.5|145.25|144.45|145.42|144.62|145.24|144.44|146
1750919400000|2025-06-26 06:30:00|145.26|144.46|145.44|144.64|145.47|144.67|145.23|144.43|99
1750919700000|2025-06-26 06:35:00|145.43|144.63|145.45|144.65|145.51|144.71|145.31|144.51|178
1750920000000|2025-06-26 06:40:00|145.44|144.64|145.35|144.55|145.44|144.64|145.25|144.45|171
1750920300000|2025-06-26 06:45:00|145.34|144.54|145.33|144.53|145.44|144.64|145.33|144.53|118
1750920600000|2025-06-26 06:50:00|145.31|144.51|145.05|144.25|145.31|144.51|144.98|144.18|181
1750920900000|2025-06-26 06:55:00|145.06|144.26|145.32|144.52|145.32|144.52|145.04|144.24|135
1750921200000|2025-06-26 07:00:00|145.31|144.51|145.36|144.56|145.48|144.68|145.27|144.47|96
1750921500000|2025-06-26 07:05:00|145.35|144.55|145.48|144.68|145.48|144.68|145.27|144.47|153
1750921800000|2025-06-26 07:10:00|145.47|144.67|145.61|144.81|145.62|144.82|145.37|144.57|154
1750922100000|2025-06-26 07:15:00|145.62|144.82|145.95|145.15|146|145.2|145.55|144.75|187
1750922400000|2025-06-26 07:20:00|145.93|145.13|146.16|145.36|146.18|145.38|145.84|145.04|180
1750922700000|2025-06-26 07:25:00|146.17|145.37|145.97|145.17|146.25|145.45|145.96|145.16|275
1750923000000|2025-06-26 07:30:00|145.98|145.18|145.99|145.19|146.13|145.33|145.85|145.05|163
1750923300000|2025-06-26 07:35:00|145.98|145.18|146.19|145.39|146.27|145.47|145.94|145.14|225
1750923600000|2025-06-26 07:40:00|146.18|145.38|146.18|145.38|146.24|145.44|146.06|145.26|293
1750923900000|2025-06-26 07:45:00|146.19|145.39|145.9|145.1|146.31|145.51|145.9|145.1|152
1750924200000|2025-06-26 07:50:00|145.91|145.11|145.93|145.13|146.03|145.23|145.9|145.1|131
1750924500000|2025-06-26 07:55:00|145.94|145.14|145.65|144.85|145.94|145.14|145.63|144.83|205
1750924800000|2025-06-26 08:00:00|145.66|144.86|145.75|144.95|145.77|144.97|145.64|144.84|90
1750925100000|2025-06-26 08:05:00|145.74|144.94|145.74|144.94|145.75|144.95|145.69|144.89|102
1750925400000|2025-06-26 08:10:00|145.75|144.95|146.15|145.35|146.16|145.36|145.75|144.95|91
1750925700000|2025-06-26 08:15:00|146.14|145.34|145.93|145.13|146.21|145.41|145.72|144.92|199
1750926000000|2025-06-26 08:20:00|145.92|145.12|146.02|145.22|146.02|145.22|145.72|144.92|164
1750926300000|2025-06-26 08:25:00|146|145.2|145.78|144.98|146|145.2|145.78|144.98|175
1750926600000|2025-06-26 08:30:00|145.8|145|145.6|144.8|145.8|145|145.36|144.56|202
1750926900000|2025-06-26 08:35:00|145.61|144.81|145.6|144.8|145.73|144.93|145.57|144.77|105
1750927200000|2025-06-26 08:40:00|145.61|144.81|145.36|144.56|145.61|144.81|145.34|144.54|284
1750927500000|2025-06-26 08:45:00|145.37|144.57|145.32|144.52|145.38|144.58|145.24|144.44|246
1750927800000|2025-06-26 08:50:00|145.33|144.53|145.33|144.53|145.34|144.54|145.19|144.39|130
1750928100000|2025-06-26 08:55:00|145.32|144.52|145.32|144.52|145.33|144.53|145.23|144.43|153
1750928400000|2025-06-26 09:00:00|145.31|144.51|145.46|144.66|145.47|144.67|145.31|144.51|146
1750928700000|2025-06-26 09:05:00|145.45|144.65|144.95|144.15|145.54|144.74|144.93|144.13|230
1750929000000|2025-06-26 09:10:00|144.94|144.14|144.59|143.79|145.02|144.22|144.54|143.74|370
1750929300000|2025-06-26 09:15:00|144.63|143.83|144.73|143.93|144.97|144.17|144.63|143.83|385
1750929600000|2025-06-26 09:20:00|144.77|143.97|144.66|143.86|144.8|144|144.62|143.82|252
1750929900000|2025-06-26 09:25:00|144.64|143.84|144.51|143.71|144.65|143.85|144.42|143.62|413
1750930200000|2025-06-26 09:30:00|144.5|143.7|144.44|143.64|144.51|143.71|144.17|143.37|343
1750930500000|2025-06-26 09:35:00|144.45|143.65|144.54|143.74|144.55|143.75|144.4|143.6|300
1750930800000|2025-06-26 09:40:00|144.53|143.73|144.48|143.68|144.6|143.8|144.37|143.57|254
1750931100000|2025-06-26 09:45:00|144.47|143.67|144.42|143.62|144.5|143.7|144.2|143.4|314
1750931400000|2025-06-26 09:50:00|144.43|143.63|144.28|143.48|144.43|143.63|144.26|143.46|300
1750931700000|2025-06-26 09:55:00|144.29|143.49|144.26|143.46|144.37|143.57|144.26|143.46|349
1750932000000|2025-06-26 10:00:00|144.29|143.49|144.23|143.43|144.32|143.52|143.99|143.19|261
1750932300000|2025-06-26 10:05:00|144.24|143.44|144.56|143.76|144.63|143.83|144.24|143.44|130
1750932600000|2025-06-26 10:10:00|144.57|143.77|144.45|143.65|144.6|143.8|144.38|143.58|124
1750932900000|2025-06-26 10:15:00|144.43|143.63|144.49|143.69|144.51|143.71|144.33|143.53|288
1750933200000|2025-06-26 10:20:00|144.51|143.71|144.31|143.51|144.54|143.74|144.28|143.48|275
1750933500000|2025-06-26 10:25:00|144.32|143.52|144.38|143.58|144.41|143.61|144.26|143.46|233
1750933800000|2025-06-26 10:30:00|144.37|143.57|144.17|143.37|144.38|143.58|144.15|143.35|368
1750934100000|2025-06-26 10:35:00|144.19|143.39|144.12|143.32|144.25|143.45|144.09|143.29|245
1750934400000|2025-06-26 10:40:00|144.1|143.3|143.99|143.19|144.11|143.31|143.97|143.17|259
1750934700000|2025-06-26 10:45:00|144|143.2|143.87|143.07|144.07|143.27|143.82|143.02|290
1750935000000|2025-06-26 10:50:00|143.85|143.05|143.79|142.99|144.03|143.23|143.69|142.89|249
1750935300000|2025-06-26 10:55:00|143.76|142.96|143.97|143.17|144.01|143.21|143.76|142.96|290
1750935600000|2025-06-26 11:00:00|144|143.2|144.12|143.32|144.18|143.38|143.93|143.13|208
1750935900000|2025-06-26 11:05:00|144.13|143.33|143.97|143.17|144.13|143.33|143.92|143.12|405
1750936200000|2025-06-26 11:10:00|144|143.2|144.01|143.21|144.05|143.25|143.92|143.12|181
1750936500000|2025-06-26 11:15:00|144|143.2|143.85|143.05|144.01|143.21|143.83|143.03|414
1750936800000|2025-06-26 11:20:00|143.86|143.06|143.68|142.88|143.87|143.07|143.68|142.88|403
1750937100000|2025-06-26 11:25:00|143.69|142.89|143.82|143.02|143.83|143.03|143.64|142.84|124
1750937400000|2025-06-26 11:30:00|143.83|143.03|144|143.2|144.05|143.25|143.82|143.02|219
1750937700000|2025-06-26 11:35:00|144.01|143.21|144.08|143.28|144.08|143.28|143.97|143.17|428
1750938000000|2025-06-26 11:40:00|144.05|143.25|143.9|143.1|144.06|143.26|143.9|143.1|406
1750938300000|2025-06-26 11:45:00|143.92|143.12|144.16|143.36|144.25|143.45|143.86|143.06|285
1750938600000|2025-06-26 11:50:00|144.17|143.37|144.31|143.51|144.37|143.57|144.12|143.32|238
1750938900000|2025-06-26 11:55:00|144.33|143.53|144.11|143.31|144.33|143.53|144.09|143.29|367
1750939200000|2025-06-26 12:00:00|144.1|143.3|144.22|143.42|144.25|143.45|143.96|143.16|385
1750939500000|2025-06-26 12:05:00|144.23|143.43|144.25|143.45|144.38|143.58|144.08|143.28|341
1750939800000|2025-06-26 12:10:00|144.24|143.44|143.91|143.11|144.24|143.44|143.82|143.02|365
1750940100000|2025-06-26 12:15:00|143.92|143.12|143.88|143.08|144.14|143.34|143.86|143.06|314
1750940400000|2025-06-26 12:20:00|143.86|143.06|143.47|142.67|143.93|143.13|143.47|142.67|359
1750940700000|2025-06-26 12:25:00|143.5|142.7|143.79|142.99|143.87|143.07|143.4|142.6|340
1750941000000|2025-06-26 12:30:00|143.8|143|143.84|143.04|143.86|143.06|143.57|142.77|293
1750941300000|2025-06-26 12:35:00|143.85|143.05|143.92|143.12|143.92|143.12|143.79|142.99|275
1750941600000|2025-06-26 12:40:00|143.9|143.1|144.01|143.21|144.08|143.28|143.89|143.09|454
1750941900000|2025-06-26 12:45:00|144.02|143.22|143.66|142.86|144.06|143.26|143.62|142.82|451
1750942200000|2025-06-26 12:50:00|143.64|142.84|143.34|142.54|143.66|142.86|143.25|142.45|413
1750942500000|2025-06-26 12:55:00|143.35|142.55|143.44|142.64|143.49|142.69|143.33|142.53|217
1750942800000|2025-06-26 13:00:00|143.45|142.65|143.54|142.74|143.54|142.74|143.34|142.54|279
1750943100000|2025-06-26 13:05:00|143.53|142.73|143.38|142.58|143.67|142.87|143.34|142.54|369
1750943400000|2025-06-26 13:10:00|143.39|142.59|143.16|142.36|143.41|142.61|143.06|142.26|322
1750943700000|2025-06-26 13:15:00|143.15|142.35|143.23|142.43|143.39|142.59|143.07|142.27|219
1750944000000|2025-06-26 13:20:00|143.21|142.41|143.11|142.31|143.24|142.44|143.02|142.22|314
1750944300000|2025-06-26 13:25:00|143.12|142.32|143.23|142.43|143.28|142.48|143.04|142.24|175
1750944600000|2025-06-26 13:30:00|143.25|142.45|143.11|142.31|143.43|142.63|143.05|142.25|336
1750944900000|2025-06-26 13:35:00|143.12|142.32|143.19|142.39|143.28|142.48|142.85|142.05|437
1750945200000|2025-06-26 13:40:00|143.2|142.4|143.38|142.58|143.58|142.78|143.02|142.22|387
1750945500000|2025-06-26 13:45:00|143.39|142.59|142.8|142|143.55|142.75|142.8|142|397
1750945800000|2025-06-26 13:50:00|142.81|142.01|142.16|141.36|142.84|142.04|141.91|141.11|529
1750946100000|2025-06-26 13:55:00|142.17|141.37|142.24|141.44|142.26|141.46|141.93|141.13|296
1750946400000|2025-06-26 14:00:00|142.22|141.42|142.86|142.06|142.9|142.1|142.17|141.37|291
1750946700000|2025-06-26 14:05:00|142.85|142.05|142.11|141.31|142.85|142.05|142.1|141.3|396
1750947000000|2025-06-26 14:10:00|142.1|141.3|142.53|141.73|142.54|141.74|141.96|141.16|297
1750947300000|2025-06-26 14:15:00|142.54|141.74|142.54|141.74|142.88|142.08|142.45|141.65|341
1750947600000|2025-06-26 14:20:00|142.53|141.73|142.67|141.87|142.96|142.16|142.48|141.68|227
1750947900000|2025-06-26 14:25:00|142.68|141.88|143.14|142.34|143.21|142.41|142.67|141.87|337
1750948200000|2025-06-26 14:30:00|143.15|142.35|143.73|142.93|143.76|142.96|143.1|142.3|348
1750948500000|2025-06-26 14:35:00|143.75|142.95|143.55|142.75|143.93|143.13|143.48|142.68|315
1750948800000|2025-06-26 14:40:00|143.56|142.76|143.8|143|143.87|143.07|143.48|142.68|336
1750949100000|2025-06-26 14:45:00|143.79|142.99|143.97|143.17|144.15|143.35|143.73|142.93|433
1750949400000|2025-06-26 14:50:00|144|143.2|143.5|142.7|144.01|143.21|143.45|142.65|375
1750949700000|2025-06-26 14:55:00|143.51|142.71|143.55|142.75|143.65|142.85|143.35|142.55|336
1750950000000|2025-06-26 15:00:00|143.58|142.78|143.58|142.78|143.73|142.93|143.49|142.69|294
1750950300000|2025-06-26 15:05:00|143.57|142.77|143.93|143.13|143.96|143.16|143.51|142.71|257
1750950600000|2025-06-26 15:10:00|143.92|143.12|143.6|142.8|143.93|143.13|143.6|142.8|317
1750950900000|2025-06-26 15:15:00|143.59|142.79|143.84|143.04|143.86|143.06|143.59|142.79|272
1750951200000|2025-06-26 15:20:00|143.85|143.05|143.88|143.08|143.89|143.09|143.71|142.91|283
1750951500000|2025-06-26 15:25:00|143.87|143.07|142.69|141.89|143.98|143.18|142.64|141.84|372
1750951800000|2025-06-26 15:30:00|142.67|141.87|142.48|141.68|142.76|141.96|142.04|141.24|444
1750952100000|2025-06-26 15:35:00|142.47|141.67|142.97|142.17|142.97|142.17|142.35|141.55|247
1750952400000|2025-06-26 15:40:00|143.01|142.21|142.85|142.05|143.14|142.34|142.85|142.05|412
1750952700000|2025-06-26 15:45:00|142.86|142.06|143.24|142.44|143.38|142.58|142.86|142.06|413
1750953000000|2025-06-26 15:50:00|143.23|142.43|143.34|142.54|143.34|142.54|143|142.2|218
1750953300000|2025-06-26 15:55:00|143.35|142.55|143.46|142.66|143.5|142.7|143.23|142.43|288
1750953600000|2025-06-26 16:00:00|143.45|142.65|143.58|142.78|143.66|142.86|143.42|142.62|285
1750953900000|2025-06-26 16:05:00|143.57|142.77|143.05|142.25|143.57|142.77|143.03|142.23|364
1750954200000|2025-06-26 16:10:00|143.04|142.24|142.97|142.17|143.06|142.26|142.77|141.97|273
1750954500000|2025-06-26 16:15:00|142.96|142.16|142.72|141.92|142.96|142.16|142.71|141.91|253
1750954800000|2025-06-26 16:20:00|142.71|141.91|143.03|142.23|143.12|142.32|142.63|141.83|207
1750955100000|2025-06-26 16:25:00|143.04|142.24|143.07|142.27|143.16|142.36|142.86|142.06|298
1750955400000|2025-06-26 16:30:00|143.05|142.25|143.06|142.26|143.1|142.3|142.85|142.05|186
1750955700000|2025-06-26 16:35:00|143.05|142.25|142.95|142.15|143.11|142.31|142.88|142.08|217
1750956000000|2025-06-26 16:40:00|142.89|142.09|143.08|142.28|143.21|142.41|142.86|142.06|129
1750956300000|2025-06-26 16:45:00|143.07|142.27|142.82|142.02|143.09|142.29|142.58|141.78|314
1750956600000|2025-06-26 16:50:00|142.81|142.01|142.81|142.01|142.97|142.17|142.78|141.98|177
1750956900000|2025-06-26 16:55:00|142.82|142.02|142.73|141.93|142.83|142.03|142.58|141.78|276
1750957200000|2025-06-26 17:00:00|142.72|141.92|143.19|142.39|143.19|142.39|142.71|141.91|208
1750957500000|2025-06-26 17:05:00|143.18|142.38|143.12|142.32|143.46|142.66|143.05|142.25|191
1750957800000|2025-06-26 17:10:00|143.11|142.31|142.3|141.5|143.17|142.37|142.28|141.48|236
1750958100000|2025-06-26 17:15:00|142.32|141.52|142.49|141.69|142.73|141.93|142.27|141.47|262
1750958400000|2025-06-26 17:20:00|142.5|141.7|142.49|141.69|142.55|141.75|142.45|141.65|216
1750958700000|2025-06-26 17:25:00|142.48|141.68|142.62|141.82|142.66|141.86|142.45|141.65|109
1750959000000|2025-06-26 17:30:00|142.61|141.81|142.49|141.69|142.66|141.86|142.47|141.67|179
1750959300000|2025-06-26 17:35:00|142.48|141.68|142.5|141.7|142.62|141.82|142.48|141.68|98
1750959600000|2025-06-26 17:40:00|142.51|141.71|142.63|141.83|142.67|141.87|142.51|141.71|76
1750959900000|2025-06-26 17:45:00|142.64|141.84|142.85|142.05|142.85|142.05|142.51|141.71|136
1750960200000|2025-06-26 17:50:00|142.86|142.06|142.52|141.72|142.87|142.07|142.5|141.7|217
1750960500000|2025-06-26 17:55:00|142.51|141.71|142.15|141.35|142.53|141.73|142.08|141.28|268
1750960800000|2025-06-26 18:00:00|142.16|141.36|142.41|141.61|142.43|141.63|141.95|141.15|185
1750961100000|2025-06-26 18:05:00|142.42|141.62|142.57|141.77|142.68|141.88|142.39|141.59|224
1750961400000|2025-06-26 18:10:00|142.56|141.76|142.78|141.98|142.88|142.08|142.51|141.71|154
1750961700000|2025-06-26 18:15:00|142.79|141.99|142.48|141.68|142.86|142.06|142.45|141.65|213
1750962000000|2025-06-26 18:20:00|142.49|141.69|142.3|141.5|142.77|141.97|142.23|141.43|286
1750962300000|2025-06-26 18:25:00|142.28|141.48|142.12|141.32|142.34|141.54|141.93|141.13|191
1750962600000|2025-06-26 18:30:00|142.13|141.33|141.8|141|142.14|141.34|141.44|140.64|231
1750962900000|2025-06-26 18:35:00|141.78|140.98|141.63|140.83|141.84|141.04|141.49|140.69|310
1750963200000|2025-06-26 18:40:00|141.64|140.84|141.91|141.11|141.91|141.11|141.55|140.75|190
1750963500000|2025-06-26 18:45:00|141.89|141.09|141.71|140.91|142.07|141.27|141.65|140.85|208
1750963800000|2025-06-26 18:50:00|141.7|140.9|141.95|141.15|141.98|141.18|141.63|140.83|165
1750964100000|2025-06-26 18:55:00|141.96|141.16|141.99|141.19|142.07|141.27|141.84|141.04|163
1750964400000|2025-06-26 19:00:00|141.98|141.18|142.05|141.25|142.34|141.54|141.88|141.08|282
1750964700000|2025-06-26 19:05:00|142.06|141.26|141.88|141.08|142.16|141.36|141.69|140.89|331
1750965000000|2025-06-26 19:10:00|141.87|141.07|142.01|141.21|142.01|141.21|141.77|140.97|205
1750965300000|2025-06-26 19:15:00|142.02|141.22|142.61|141.81|142.64|141.84|142|141.2|176
1750965600000|2025-06-26 19:20:00|142.6|141.8|142.51|141.71|142.63|141.83|142.36|141.56|239
1750965900000|2025-06-26 19:25:00|142.5|141.7|142.34|141.54|142.57|141.77|142.33|141.53|282
1750966200000|2025-06-26 19:30:00|142.33|141.53|142.52|141.72|142.64|141.84|142.31|141.51|148
1750966500000|2025-06-26 19:35:00|142.51|141.71|142.59|141.79|142.63|141.83|142.45|141.65|155
1750966800000|2025-06-26 19:40:00|142.58|141.78|142.92|142.12|142.92|142.12|142.53|141.73|159
1750967100000|2025-06-26 19:45:00|142.91|142.11|143|142.2|143.02|142.22|142.76|141.96|174
1750967400000|2025-06-26 19:50:00|142.99|142.19|142.83|142.03|143.01|142.21|142.8|142|262
1750967700000|2025-06-26 19:55:00|142.82|142.02|142.72|141.92|142.94|142.14|142.67|141.87|309
1750968000000|2025-06-26 20:00:00|142.73|141.93|142.57|141.77|142.73|141.93|142.48|141.68|223
1750968300000|2025-06-26 20:05:00|142.56|141.76|143.19|142.39|143.2|142.4|142.56|141.76|168
1750968600000|2025-06-26 20:10:00|143.18|142.38|143.03|142.23|143.19|142.39|142.98|142.18|128
1750968900000|2025-06-26 20:15:00|143.04|142.24|143.01|142.21|143.16|142.36|142.94|142.14|234
1750969200000|2025-06-26 20:20:00|143.02|142.22|142.95|142.15|143.03|142.23|142.83|142.03|225
1750969500000|2025-06-26 20:25:00|142.96|142.16|143|142.2|143.02|142.22|142.87|142.07|248
1750969800000|2025-06-26 20:30:00|143.01|142.21|143.55|142.75|143.7|142.9|142.99|142.19|296
1750970100000|2025-06-26 20:35:00|143.54|142.74|143.83|143.03|143.86|143.06|143.48|142.68|308
1750970400000|2025-06-26 20:40:00|143.86|143.06|144.34|143.54|144.4|143.6|143.79|142.99|340
1750970700000|2025-06-26 20:45:00|144.35|143.55|143.51|142.71|144.39|143.59|143.51|142.71|433
1750971000000|2025-06-26 20:50:00|143.5|142.7|143.48|142.68|143.69|142.89|143.17|142.37|356
1750971300000|2025-06-26 20:55:00|143.5|142.7|143.44|142.64|143.59|142.79|143.32|142.52|379
1750971600000|2025-06-26 21:00:00|143.42|142.62|143.14|142.34|143.64|142.84|143.13|142.33|177
1750971900000|2025-06-26 21:05:00|143.15|142.35|142.65|141.85|143.18|142.38|142.65|141.85|97
1750972200000|2025-06-26 21:10:00|142.63|141.83|141.98|141.18|142.63|141.83|141.93|141.13|245
1750972500000|2025-06-26 21:15:00|141.96|141.16|142.09|141.29|142.16|141.36|141.71|140.91|200
1750972800000|2025-06-26 21:20:00|142.11|141.31|141.45|140.65|142.11|141.31|141.11|140.31|253
1750973100000|2025-06-26 21:25:00|141.46|140.66|141.75|140.95|142.03|141.23|141.46|140.66|105
1750973400000|2025-06-26 21:30:00|141.74|140.94|140.62|139.82|141.75|140.95|140.02|139.22|249
1750973700000|2025-06-26 21:35:00|140.59|139.79|140.74|139.94|140.82|140.02|139.91|139.11|272
1750974000000|2025-06-26 21:40:00|140.75|139.95|140.51|139.71|140.75|139.95|140.37|139.57|149
1750974300000|2025-06-26 21:45:00|140.5|139.7|141.01|140.21|141.04|140.24|140.32|139.52|123
1750974600000|2025-06-26 21:50:00|141.05|140.25|140.81|140.01|141.05|140.25|140.61|139.81|129
1750974900000|2025-06-26 21:55:00|140.78|139.98|140.85|140.05|140.95|140.15|140.57|139.77|127
1750975200000|2025-06-26 22:00:00|140.84|140.04|140.97|140.17|141.27|140.47|140.59|139.79|382
1750975500000|2025-06-26 22:05:00|140.98|140.18|140.75|139.95|141.03|140.23|140.59|139.79|368
1750975800000|2025-06-26 22:10:00|140.76|139.96|140.37|139.57|140.81|140.01|140.35|139.55|361
1750976100000|2025-06-26 22:15:00|140.36|139.56|140.07|139.27|140.42|139.62|140.06|139.26|270
1750976400000|2025-06-26 22:20:00|140.08|139.28|140.46|139.66|140.47|139.67|140|139.2|249
1750976700000|2025-06-26 22:25:00|140.47|139.67|140.48|139.68|140.66|139.86|140.46|139.66|324
1750977000000|2025-06-26 22:30:00|140.5|139.7|140.08|139.28|140.5|139.7|139.98|139.18|325
1750977300000|2025-06-26 22:35:00|140.09|139.29|139.99|139.19|140.11|139.31|139.79|138.99|324
1750977600000|2025-06-26 22:40:00|140|139.2|139.75|138.95|140|139.2|139.73|138.93|325
1750977900000|2025-06-26 22:45:00|139.76|138.96|139.79|138.99|139.95|139.15|139.72|138.92|228
1750978200000|2025-06-26 22:50:00|139.78|138.98|139.51|138.71|139.98|139.18|139.48|138.68|258
1750978500000|2025-06-26 22:55:00|139.5|138.7|139.47|138.67|139.71|138.91|139.42|138.62|294
1750978800000|2025-06-26 23:00:00|139.48|138.68|139.47|138.67|139.65|138.85|139.39|138.59|239
1750979100000|2025-06-26 23:05:00|139.48|138.68|139.21|138.41|139.53|138.73|139.15|138.35|241
1750979400000|2025-06-26 23:10:00|139.2|138.4|139.15|138.35|139.36|138.56|139.13|138.33|290
1750979700000|2025-06-26 23:15:00|139.13|138.33|139.36|138.56|139.38|138.58|139.13|138.33|155
1750980000000|2025-06-26 23:20:00|139.37|138.57|139.69|138.89|139.71|138.91|139.26|138.46|146
1750980300000|2025-06-26 23:25:00|139.7|138.9|139.59|138.79|139.7|138.9|139.55|138.75|115
1750980600000|2025-06-26 23:30:00|139.6|138.8|139.39|138.59|139.6|138.8|139.36|138.56|241
1750980900000|2025-06-26 23:35:00|139.4|138.6|139.59|138.79|139.59|138.79|139.37|138.57|175
1750981200000|2025-06-26 23:40:00|139.55|138.75|139.41|138.61|139.58|138.78|139.27|138.47|220
1750981500000|2025-06-26 23:45:00|139.4|138.6|139.3|138.5|139.41|138.61|139.26|138.46|352
1750981800000|2025-06-26 23:50:00|139.29|138.49|139.54|138.74|139.62|138.82|139.24|138.44|394
1750982100000|2025-06-26 23:55:00|139.55|138.75|139.51|138.71|139.6|138.8|139.44|138.64|187
1750982400000|2025-06-27 00:00:00|139.52|138.72|139.61|138.81|139.62|138.82|139.36|138.56|266
1750982700000|2025-06-27 00:05:00|139.62|138.82|139.69|138.89|139.72|138.92|139.52|138.72|324
1750983000000|2025-06-27 00:10:00|139.7|138.9|139.5|138.7|139.72|138.92|139.49|138.69|270
1750983300000|2025-06-27 00:15:00|139.51|138.71|139.49|138.69|139.72|138.92|139.46|138.66|221
1750983600000|2025-06-27 00:20:00|139.47|138.67|139.57|138.77|139.67|138.87|139.46|138.66|189
1750983900000|2025-06-27 00:25:00|139.55|138.75|139.53|138.73|139.61|138.81|139.36|138.56|171
1750984200000|2025-06-27 00:30:00|139.54|138.74|139.45|138.65|139.61|138.81|139.43|138.63|326
1750984500000|2025-06-27 00:35:00|139.46|138.66|139.45|138.65|139.53|138.73|139.41|138.61|207
1750984800000|2025-06-27 00:40:00|139.44|138.64|138.8|138|139.46|138.66|138.74|137.94|435
1750985100000|2025-06-27 00:45:00|138.79|137.99|138.58|137.78|138.88|138.08|138.52|137.72|279
1750985400000|2025-06-27 00:50:00|138.57|137.77|138.53|137.73|138.6|137.8|138.4|137.6|326
1750985700000|2025-06-27 00:55:00|138.52|137.72|138.34|137.54|138.53|137.73|138.34|137.54|445
1750986000000|2025-06-27 01:00:00|138.35|137.55|138.33|137.53|138.36|137.56|138.26|137.46|210
1750986300000|2025-06-27 01:05:00|138.34|137.54|138.06|137.26|138.53|137.73|137.64|136.84|358
1750986600000|2025-06-27 01:10:00|138.07|137.27|139.35|138.55|139.4|138.6|138.02|137.22|331
1750986900000|2025-06-27 01:15:00|139.34|138.54|139.05|138.25|139.47|138.67|139.04|138.24|334
1750987200000|2025-06-27 01:20:00|139.04|138.24|139.66|138.86|139.66|138.86|139.04|138.24|305
1750987500000|2025-06-27 01:25:00|139.65|138.85|139.72|138.92|139.94|139.14|139.65|138.85|456
1750987800000|2025-06-27 01:30:00|139.73|138.93|139.7|138.9|139.74|138.94|139.51|138.71|385
1750988100000|2025-06-27 01:35:00|139.69|138.89|140.01|139.21|140.06|139.26|139.66|138.86|257
1750988400000|2025-06-27 01:40:00|140.02|139.22|140.18|139.38|140.24|139.44|139.96|139.16|364
1750988700000|2025-06-27 01:45:00|140.17|139.37|140.2|139.4|140.25|139.45|139.98|139.18|350
1750989000000|2025-06-27 01:50:00|140.18|139.38|140.16|139.36|140.25|139.45|139.95|139.15|309
1750989300000|2025-06-27 01:55:00|140.17|139.37|139.9|139.1|140.17|139.37|139.88|139.08|394
1750989600000|2025-06-27 02:00:00|139.89|139.09|139.96|139.16|139.96|139.16|139.7|138.9|376
1750989900000|2025-06-27 02:05:00|139.97|139.17|140.33|139.53|140.34|139.54|139.95|139.15|168
1750990200000|2025-06-27 02:10:00|140.34|139.54|140.35|139.55|140.36|139.56|140.28|139.48|193
1750990500000|2025-06-27 02:15:00|140.36|139.56|140.48|139.68|140.58|139.78|140.36|139.56|252
1750990800000|2025-06-27 02:20:00|140.49|139.69|140.5|139.7|140.54|139.74|140.44|139.64|234
1750991100000|2025-06-27 02:25:00|140.52|139.72|140.54|139.74|140.61|139.81|140.41|139.61|217
1750991400000|2025-06-27 02:30:00|140.56|139.76|140.6|139.8|140.68|139.88|140.49|139.69|268
1750991700000|2025-06-27 02:35:00|140.61|139.81|140.83|140.03|140.94|140.14|140.59|139.79|230
1750992000000|2025-06-27 02:40:00|140.85|140.05|140.96|140.16|141.04|140.24|140.84|140.04|193
1750992300000|2025-06-27 02:45:00|140.95|140.15|141.22|140.42|141.31|140.51|140.92|140.12|124
1750992600000|2025-06-27 02:50:00|141.21|140.41|141.26|140.46|141.4|140.6|141.17|140.37|264
1750992900000|2025-06-27 02:55:00|141.25|140.45|141.33|140.53|141.43|140.63|141.18|140.38|157
1750993200000|2025-06-27 03:00:00|141.34|140.54|141.58|140.78|141.63|140.83|141.34|140.54|296
1750993500000|2025-06-27 03:05:00|141.57|140.77|141.52|140.72|141.59|140.79|141.44|140.64|305
1750993800000|2025-06-27 03:10:00|141.51|140.71|141.2|140.4|141.51|140.71|141.2|140.4|250
1750994100000|2025-06-27 03:15:00|141.21|140.41|141.5|140.7|141.51|140.71|141.21|140.41|204
1750994400000|2025-06-27 03:20:00|141.51|140.71|141.75|140.95|141.75|140.95|141.5|140.7|175
1750994700000|2025-06-27 03:25:00|141.74|140.94|141.87|141.07|141.87|141.07|141.72|140.92|221
1750995000000|2025-06-27 03:30:00|141.86|141.06|141.81|141.01|141.88|141.08|141.77|140.97|308
1750995300000|2025-06-27 03:35:00|141.82|141.02|141.81|141.01|141.93|141.13|141.73|140.93|373
1750995600000|2025-06-27 03:40:00|141.82|141.02|141.99|141.19|142|141.2|141.81|141.01|239
1750995900000|2025-06-27 03:45:00|141.93|141.13|141.86|141.06|141.99|141.19|141.8|141|323
1750996200000|2025-06-27 03:50:00|141.85|141.05|141.83|141.03|141.89|141.09|141.82|141.02|129
1750996500000|2025-06-27 03:55:00|141.84|141.04|141.83|141.03|141.92|141.12|141.81|141.01|198
1750996800000|2025-06-27 04:00:00|141.87|141.07|141.59|140.79|141.87|141.07|141.55|140.75|213
1750997100000|2025-06-27 04:05:00|141.58|140.78|141.47|140.67|141.7|140.9|141.43|140.63|280
1750997400000|2025-06-27 04:10:00|141.46|140.66|141.56|140.76|141.62|140.82|141.35|140.55|160
1750997700000|2025-06-27 04:15:00|141.55|140.75|141.37|140.57|141.57|140.77|141.37|140.57|217
1750998000000|2025-06-27 04:20:00|141.33|140.53|141.52|140.72|141.52|140.72|141.33|140.53|158
1750998300000|2025-06-27 04:25:00|141.54|140.74|141.49|140.69|141.89|141.09|141.48|140.68|215
1750998600000|2025-06-27 04:30:00|141.51|140.71|141.72|140.92|141.76|140.96|141.49|140.69|212
1750998900000|2025-06-27 04:35:00|141.73|140.93|141.8|141|141.91|141.11|141.73|140.93|205
1750999200000|2025-06-27 04:40:00|141.79|140.99|141.79|140.99|141.81|141.01|141.7|140.9|168
1750999500000|2025-06-27 04:45:00|141.8|141|141.97|141.17|141.98|141.18|141.8|141|122
1750999800000|2025-06-27 04:50:00|141.98|141.18|141.9|141.1|141.98|141.18|141.89|141.09|178
1751000100000|2025-06-27 04:55:00|141.91|141.11|141.81|141.01|141.91|141.11|141.78|140.98|206
1751000400000|2025-06-27 05:00:00|141.79|140.99|141.73|140.93|141.83|141.03|141.69|140.89|240
1751000700000|2025-06-27 05:05:00|141.74|140.94|141.8|141|141.82|141.02|141.73|140.93|218
1751001000000|2025-06-27 05:10:00|141.81|141.01|142.04|141.24|142.52|141.72|141.8|141|266
1751001300000|2025-06-27 05:15:00|142.05|141.25|141.67|140.87|142.1|141.3|141.63|140.83|435
1751001600000|2025-06-27 05:20:00|141.66|140.86|141.51|140.71|141.7|140.9|141.44|140.64|268
1751001900000|2025-06-27 05:25:00|141.52|140.72|141.37|140.57|141.53|140.73|141.37|140.57|245
1751002200000|2025-06-27 05:30:00|141.41|140.61|141.3|140.5|141.47|140.67|141.25|140.45|220
1751002500000|2025-06-27 05:35:00|141.27|140.47|141.29|140.49|141.39|140.59|141.11|140.31|203
1751002800000|2025-06-27 05:40:00|141.3|140.5|141.19|140.39|141.33|140.53|141.18|140.38|304
1751003100000|2025-06-27 05:45:00|141.22|140.42|141.25|140.45|141.33|140.53|141.19|140.39|218
1751003400000|2025-06-27 05:50:00|141.22|140.42|141.2|140.4|141.29|140.49|141.18|140.38|301
1751003700000|2025-06-27 05:55:00|141.18|140.38|141.09|140.29|141.2|140.4|140.99|140.19|259
1751004000000|2025-06-27 06:00:00|141.11|140.31|141.06|140.26|141.13|140.33|140.97|140.17|342
1751004300000|2025-06-27 06:05:00|141.05|140.25|140.84|140.04|141.08|140.28|140.77|139.97|349
1751004600000|2025-06-27 06:10:00|140.83|140.03|141.25|140.45|141.26|140.46|140.8|140|211
1751004900000|2025-06-27 06:15:00|141.23|140.43|141.42|140.62|141.49|140.69|141.18|140.38|281
1751005200000|2025-06-27 06:20:00|141.44|140.64|141.33|140.53|141.46|140.66|141.27|140.47|375
1751005500000|2025-06-27 06:25:00|141.34|140.54|141.25|140.45|141.34|140.54|141.08|140.28|291
1751005800000|2025-06-27 06:30:00|141.24|140.44|141.61|140.81|141.64|140.84|141.09|140.29|181
1751006100000|2025-06-27 06:35:00|141.6|140.8|141.64|140.84|141.68|140.88|141.57|140.77|203
1751006400000|2025-06-27 06:40:00|141.63|140.83|141.67|140.87|141.7|140.9|141.6|140.8|210
1751006700000|2025-06-27 06:45:00|141.69|140.89|141.66|140.86|141.7|140.9|141.55|140.75|269
1751007000000|2025-06-27 06:50:00|141.65|140.85|141.8|141|141.8|141|141.49|140.69|145
1751007300000|2025-06-27 06:55:00|141.79|140.99|141.72|140.92|141.79|140.99|141.66|140.86|237
1751007600000|2025-06-27 07:00:00|141.71|140.91|141.77|140.97|141.8|141|141.68|140.88|192
1751007900000|2025-06-27 07:05:00|141.79|140.99|141.92|141.12|141.92|141.12|141.7|140.9|159
1751008200000|2025-06-27 07:10:00|142|141.2|142.25|141.45|142.26|141.46|141.95|141.15|284
1751008500000|2025-06-27 07:15:00|142.22|141.42|142.43|141.63|142.43|141.63|142.16|141.36|276
1751008800000|2025-06-27 07:20:00|142.44|141.64|142.19|141.39|142.62|141.82|142.19|141.39|306
1751009100000|2025-06-27 07:25:00|142.2|141.4|141.95|141.15|142.24|141.44|141.85|141.05|238
1751009400000|2025-06-27 07:30:00|141.96|141.16|141.73|140.93|142|141.2|141.71|140.91|272
1751009700000|2025-06-27 07:35:00|141.71|140.91|141.47|140.67|141.8|141|141.46|140.66|347
1751010000000|2025-06-27 07:40:00|141.48|140.68|141.1|140.3|141.48|140.68|141.05|140.25|336
1751010300000|2025-06-27 07:45:00|141.08|140.28|140.82|140.02|141.19|140.39|140.82|140.02|242
1751010600000|2025-06-27 07:50:00|140.84|140.04|140.69|139.89|141|140.2|140.68|139.88|342
1751010900000|2025-06-27 07:55:00|140.7|139.9|140.76|139.96|140.79|139.99|140.67|139.87|225
1751011200000|2025-06-27 08:00:00|140.77|139.97|141.04|140.24|141.1|140.3|140.77|139.97|307
1751011500000|2025-06-27 08:05:00|141.05|140.25|141.02|140.22|141.14|140.34|140.87|140.07|351
1751011800000|2025-06-27 08:10:00|141.01|140.21|141.27|140.47|141.27|140.47|140.95|140.15|237
1751012100000|2025-06-27 08:15:00|141.26|140.46|141.27|140.47|141.35|140.55|141.17|140.37|352
1751012400000|2025-06-27 08:20:00|141.28|140.48|141.66|140.86|141.73|140.93|141.28|140.48|304
1751012700000|2025-06-27 08:25:00|141.69|140.89|141.57|140.77|141.86|141.06|141.53|140.73|297
1751013000000|2025-06-27 08:30:00|141.56|140.76|141.67|140.87|141.77|140.97|141.49|140.69|312
1751013300000|2025-06-27 08:35:00|141.66|140.86|142.14|141.34|142.26|141.46|141.66|140.86|349
1751013600000|2025-06-27 08:40:00|142.15|141.35|142.2|141.4|142.2|141.4|142.11|141.31|357
1751013900000|2025-06-27 08:45:00|142.19|141.39|142.82|142.02|143.06|142.26|142.19|141.39|330
1751014200000|2025-06-27 08:50:00|142.8|142|142.84|142.04|143.17|142.37|142.75|141.95|293
1751014500000|2025-06-27 08:55:00|142.81|142.01|142.67|141.87|142.84|142.04|142.43|141.63|311
1751014800000|2025-06-27 09:00:00|142.69|141.89|142.41|141.61|142.76|141.96|142.41|141.61|319
1751015100000|2025-06-27 09:05:00|142.45|141.65|142.32|141.52|142.51|141.71|142.04|141.24|333
1751015400000|2025-06-27 09:10:00|142.33|141.53|142.25|141.45|142.35|141.55|142.08|141.28|329
1751015700000|2025-06-27 09:15:00|142.26|141.46|142.62|141.82|142.73|141.93|142.25|141.45|241
1751016000000|2025-06-27 09:20:00|142.63|141.83|142.44|141.64|142.63|141.83|142.39|141.59|365
1751016300000|2025-06-27 09:25:00|142.47|141.67|142.21|141.41|142.54|141.74|142.1|141.3|265
1751016600000|2025-06-27 09:30:00|142.2|141.4|142.56|141.76|142.66|141.86|142.2|141.4|236
1751016900000|2025-06-27 09:35:00|142.58|141.78|142.42|141.62|142.59|141.79|142.39|141.59|399
1751017200000|2025-06-27 09:40:00|142.41|141.61|142.43|141.63|142.49|141.69|142.34|141.54|291
1751017500000|2025-06-27 09:45:00|142.45|141.65|142.49|141.69|142.49|141.69|142.34|141.54|356
1751017800000|2025-06-27 09:50:00|142.48|141.68|142.35|141.55|142.62|141.82|142.29|141.49|230
1751018100000|2025-06-27 09:55:00|142.36|141.56|142.53|141.73|142.62|141.82|142.33|141.53|243
1751018400000|2025-06-27 10:00:00|142.56|141.76|142.48|141.68|142.59|141.79|142.36|141.56|294
1751018700000|2025-06-27 10:05:00|142.47|141.67|142.56|141.76|142.57|141.77|142.34|141.54|353
1751019000000|2025-06-27 10:10:00|142.57|141.77|142.17|141.37|142.57|141.77|142.11|141.31|275
1751019300000|2025-06-27 10:15:00|142.16|141.36|142.14|141.34|142.36|141.56|142.09|141.29|363
1751019600000|2025-06-27 10:20:00|142.15|141.35|142.11|141.31|142.18|141.38|142.01|141.21|233
1751019900000|2025-06-27 10:25:00|142.1|141.3|142.27|141.47|142.27|141.47|142.02|141.22|113
1751020200000|2025-06-27 10:30:00|142.28|141.48|142.37|141.57|142.56|141.76|142.26|141.46|167
1751020500000|2025-06-27 10:35:00|142.39|141.59|142.46|141.66|142.5|141.7|142.29|141.49|203
1751020800000|2025-06-27 10:40:00|142.45|141.65|142.43|141.63|142.48|141.68|142.36|141.56|161
1751021100000|2025-06-27 10:45:00|142.42|141.62|142.52|141.72|142.53|141.73|142.35|141.55|164
1751021400000|2025-06-27 10:50:00|142.51|141.71|142.6|141.8|142.65|141.85|142.45|141.65|230
1751021700000|2025-06-27 10:55:00|142.59|141.79|142.36|141.56|142.59|141.79|142.34|141.54|367
1751022000000|2025-06-27 11:00:00|142.37|141.57|142.62|141.82|142.66|141.86|142.34|141.54|192
1751022300000|2025-06-27 11:05:00|142.6|141.8|142.51|141.71|142.64|141.84|142.37|141.57|330
1751022600000|2025-06-27 11:10:00|142.52|141.72|142.54|141.74|142.54|141.74|142.49|141.69|158
1751022900000|2025-06-27 11:15:00|142.53|141.73|142.61|141.81|142.75|141.95|142.5|141.7|351
1751023200000|2025-06-27 11:20:00|142.63|141.83|142.32|141.52|142.64|141.84|142.25|141.45|429
1751023500000|2025-06-27 11:25:00|142.33|141.53|142.06|141.26|142.41|141.61|142.05|141.25|363
1751023800000|2025-06-27 11:30:00|142.09|141.29|142.37|141.57|142.37|141.57|142.07|141.27|200
1751024100000|2025-06-27 11:35:00|142.4|141.6|142.37|141.57|142.46|141.66|142.35|141.55|328
1751024400000|2025-06-27 11:40:00|142.38|141.58|142.43|141.63|142.43|141.63|142.31|141.51|204
1751024700000|2025-06-27 11:45:00|142.42|141.62|142.49|141.69|142.52|141.72|142.32|141.52|351
1751025000000|2025-06-27 11:50:00|142.51|141.71|142.45|141.65|142.52|141.72|142.38|141.58|230
1751025300000|2025-06-27 11:55:00|142.43|141.63|142.56|141.76|142.6|141.8|142.41|141.61|217
1751025600000|2025-06-27 12:00:00|142.58|141.78|142.6|141.8|142.66|141.86|142.55|141.75|310
1751025900000|2025-06-27 12:05:00|142.59|141.79|142.66|141.86|142.7|141.9|142.47|141.67|305
1751026200000|2025-06-27 12:10:00|142.65|141.85|142.73|141.93|142.74|141.94|142.58|141.78|250
1751026500000|2025-06-27 12:15:00|142.7|141.9|142.83|142.03|142.83|142.03|142.66|141.86|283
1751026800000|2025-06-27 12:20:00|142.84|142.04|143.09|142.29|143.18|142.38|142.84|142.04|299
1751027100000|2025-06-27 12:25:00|143.07|142.27|143.06|142.26|143.21|142.41|143.02|142.22|275
1751027400000|2025-06-27 12:30:00|143.07|142.27|142.52|141.72|143.07|142.27|142.07|141.27|510
1751027700000|2025-06-27 12:35:00|142.53|141.73|142.26|141.46|142.77|141.97|142.24|141.44|364
1751028000000|2025-06-27 12:40:00|142.28|141.48|142.16|141.36|142.37|141.57|142.11|141.31|362
1751028300000|2025-06-27 12:45:00|142.15|141.35|142.09|141.29|142.42|141.62|142.03|141.23|416
1751028600000|2025-06-27 12:50:00|142.08|141.28|141.93|141.13|142.2|141.4|141.79|140.99|395
1751028900000|2025-06-27 12:55:00|141.94|141.14|141.79|140.99|141.98|141.18|141.6|140.8|315
1751029200000|2025-06-27 13:00:00|141.8|141|142|141.2|142.07|141.27|141.59|140.79|414
1751029500000|2025-06-27 13:05:00|141.98|141.18|142.34|141.54|142.34|141.54|141.93|141.13|350
1751029800000|2025-06-27 13:10:00|142.33|141.53|142.63|141.83|142.68|141.88|142.33|141.53|315
1751030100000|2025-06-27 13:15:00|142.62|141.82|142.63|141.83|142.73|141.93|142.48|141.68|276
1751030400000|2025-06-27 13:20:00|142.66|141.86|142.4|141.6|142.66|141.86|142.38|141.58|217
1751030700000|2025-06-27 13:25:00|142.37|141.57|142.17|141.37|142.4|141.6|142.12|141.32|302
1751031000000|2025-06-27 13:30:00|142.16|141.36|142.5|141.7|142.71|141.91|142.09|141.29|383
1751031300000|2025-06-27 13:35:00|142.46|141.66|142.82|142.02|143.02|142.22|142.46|141.66|405
1751031600000|2025-06-27 13:40:00|142.84|142.04|142.67|141.87|142.84|142.04|142.48|141.68|276
1751031900000|2025-06-27 13:45:00|142.66|141.86|142.11|141.31|142.67|141.87|141.91|141.11|379
1751032200000|2025-06-27 13:50:00|142.13|141.33|142.47|141.67|142.52|141.72|141.96|141.16|401
1751032500000|2025-06-27 13:55:00|142.46|141.66|143.2|142.4|143.35|142.55|142.46|141.66|398
1751032800000|2025-06-27 14:00:00|143.21|142.41|143.68|142.88|143.7|142.9|142.96|142.16|407
1751033100000|2025-06-27 14:05:00|143.67|142.87|143.5|142.7|143.92|143.12|143.46|142.66|496
1751033400000|2025-06-27 14:10:00|143.47|142.67|142.85|142.05|143.61|142.81|142.84|142.04|363
1751033700000|2025-06-27 14:15:00|142.86|142.06|142.49|141.69|142.97|142.17|142.38|141.58|365
1751034000000|2025-06-27 14:20:00|142.46|141.66|142.37|141.57|142.81|142.01|142.36|141.56|447
1751034300000|2025-06-27 14:25:00|142.36|141.56|142.37|141.57|142.65|141.85|142.22|141.42|467
1751034600000|2025-06-27 14:30:00|142.36|141.56|141.94|141.14|142.47|141.67|141.94|141.14|448
1751034900000|2025-06-27 14:35:00|141.97|141.17|142.23|141.43|142.64|141.84|141.81|141.01|434
1751035200000|2025-06-27 14:40:00|142.22|141.42|142.5|141.7|142.54|141.74|142.12|141.32|371
1751035500000|2025-06-27 14:45:00|142.51|141.71|142.77|141.97|142.8|142|142.51|141.71|252
1751035800000|2025-06-27 14:50:00|142.78|141.98|142.47|141.67|142.79|141.99|142.13|141.33|378
1751036100000|2025-06-27 14:55:00|142.44|141.64|142.33|141.53|142.47|141.67|142.2|141.4|259
1751036400000|2025-06-27 15:00:00|142.32|141.52|142.15|141.35|142.35|141.55|142.1|141.3|306
1751036700000|2025-06-27 15:05:00|142.16|141.36|142.52|141.72|142.54|141.74|142.15|141.35|330
1751037000000|2025-06-27 15:10:00|142.53|141.73|142.64|141.84|142.76|141.96|142.45|141.65|264
1751037300000|2025-06-27 15:15:00|142.65|141.85|142.7|141.9|142.72|141.92|142.38|141.58|343
1751037600000|2025-06-27 15:20:00|142.71|141.91|142.85|142.05|142.93|142.13|142.64|141.84|380
1751037900000|2025-06-27 15:25:00|142.86|142.06|143.06|142.26|143.15|142.35|142.82|142.02|268
1751038200000|2025-06-27 15:30:00|143.07|142.27|143.04|142.24|143.15|142.35|142.95|142.15|361
1751038500000|2025-06-27 15:35:00|143.05|142.25|143.38|142.58|143.38|142.58|142.95|142.15|285
1751038800000|2025-06-27 15:40:00|143.39|142.59|143.78|142.98|143.81|143.01|143.39|142.59|310
1751039100000|2025-06-27 15:45:00|143.79|142.99|143.59|142.79|143.79|142.99|143.38|142.58|283
1751039400000|2025-06-27 15:50:00|143.58|142.78|144.28|143.48|144.3|143.5|143.52|142.72|335
1751039700000|2025-06-27 15:55:00|144.27|143.47|143.96|143.16|144.29|143.49|143.88|143.08|351
1751040000000|2025-06-27 16:00:00|143.95|143.15|143.89|143.09|144.07|143.27|143.65|142.85|340
1751040300000|2025-06-27 16:05:00|143.9|143.1|143.87|143.07|144.21|143.41|143.83|143.03|345
1751040600000|2025-06-27 16:10:00|143.91|143.11|143.64|142.84|143.92|143.12|143.57|142.77|313
1751040900000|2025-06-27 16:15:00|143.6|142.8|143.98|143.18|144.1|143.3|143.57|142.77|351
1751041200000|2025-06-27 16:20:00|143.99|143.19|143.81|143.01|143.99|143.19|143.72|142.92|311
1751041500000|2025-06-27 16:25:00|143.79|142.99|143.96|143.16|144|143.2|143.78|142.98|230
1751041800000|2025-06-27 16:30:00|143.95|143.15|144.83|144.03|145.22|144.42|143.95|143.15|411
1751042100000|2025-06-27 16:35:00|144.84|144.04|144.49|143.69|144.9|144.1|144.43|143.63|410
1751042400000|2025-06-27 16:40:00|144.48|143.68|144.27|143.47|144.49|143.69|144.26|143.46|330
1751042700000|2025-06-27 16:45:00|144.28|143.48|144.5|143.7|144.51|143.71|144.21|143.41|276
1751043000000|2025-06-27 16:50:00|144.49|143.69|144.36|143.56|144.55|143.75|144.29|143.49|288
1751043300000|2025-06-27 16:55:00|144.35|143.55|144.16|143.36|144.4|143.6|144.12|143.32|249
1751043600000|2025-06-27 17:00:00|144.15|143.35|143.62|142.82|144.25|143.45|143.62|142.82|360
1751043900000|2025-06-27 17:05:00|143.63|142.83|143.45|142.65|143.68|142.88|143.27|142.47|355
1751044200000|2025-06-27 17:10:00|143.47|142.67|143.24|142.44|143.49|142.69|143.2|142.4|332
1751044500000|2025-06-27 17:15:00|143.25|142.45|143.3|142.5|143.47|142.67|143.19|142.39|267
1751044800000|2025-06-27 17:20:00|143.31|142.51|143.23|142.43|143.41|142.61|143.21|142.41|320
1751045100000|2025-06-27 17:25:00|143.22|142.42|142.79|141.99|143.22|142.42|142.74|141.94|365
1751045400000|2025-06-27 17:30:00|142.77|141.97|142.77|141.97|142.79|141.99|142.54|141.74|398
1751045700000|2025-06-27 17:35:00|142.76|141.96|142.49|141.69|142.77|141.97|142.45|141.65|290
1751046000000|2025-06-27 17:40:00|142.5|141.7|142.04|141.24|142.5|141.7|142.01|141.21|369
1751046300000|2025-06-27 17:45:00|142.02|141.22|141.69|140.89|142.05|141.25|141.52|140.72|493
1751046600000|2025-06-27 17:50:00|141.7|140.9|141.94|141.14|141.98|141.18|141.57|140.77|341
1751046900000|2025-06-27 17:55:00|141.95|141.15|141.99|141.19|142.04|141.24|141.27|140.47|318
1751047200000|2025-06-27 18:00:00|142|141.2|141.81|141.01|142.17|141.37|141.77|140.97|325
1751047500000|2025-06-27 18:05:00|141.82|141.02|141.95|141.15|141.98|141.18|141.77|140.97|343
1751047800000|2025-06-27 18:10:00|141.94|141.14|141.82|141.02|142.04|141.24|141.81|141.01|300
1751048100000|2025-06-27 18:15:00|141.83|141.03|141.35|140.55|141.97|141.17|141.34|140.54|299
1751048400000|2025-06-27 18:20:00|141.34|140.54|141.78|140.98|141.88|141.08|141.28|140.48|356
1751048700000|2025-06-27 18:25:00|141.79|140.99|141.34|140.54|141.9|141.1|141.26|140.46|409
1751049000000|2025-06-27 18:30:00|141.33|140.53|141.51|140.71|141.64|140.84|141.08|140.28|378
1751049300000|2025-06-27 18:35:00|141.52|140.72|141.01|140.21|141.61|140.81|140.98|140.18|366
1751049600000|2025-06-27 18:40:00|141.02|140.22|140.96|140.16|141.05|140.25|140.85|140.05|457
1751049900000|2025-06-27 18:45:00|140.97|140.17|140.97|140.17|141.24|140.44|140.97|140.17|354
1751050200000|2025-06-27 18:50:00|141.01|140.21|140.78|139.98|141.19|140.39|140.6|139.8|379
1751050500000|2025-06-27 18:55:00|140.8|140|141.02|140.22|141.02|140.22|140.7|139.9|278
1751050800000|2025-06-27 19:00:00|141|140.2|141.38|140.58|141.38|140.58|140.97|140.17|281
1751051100000|2025-06-27 19:05:00|141.37|140.57|141.78|140.98|141.86|141.06|141.35|140.55|342
1751051400000|2025-06-27 19:10:00|141.79|140.99|141.61|140.81|141.83|141.03|141.51|140.71|244
1751051700000|2025-06-27 19:15:00|141.63|140.83|141.63|140.83|141.67|140.87|141.36|140.56|298
1751052000000|2025-06-27 19:20:00|141.62|140.82|141.63|140.83|141.79|140.99|141.47|140.67|245
1751052300000|2025-06-27 19:25:00|141.62|140.82|141.49|140.69|141.67|140.87|141.44|140.64|222
1751052600000|2025-06-27 19:30:00|141.51|140.71|141.47|140.67|141.54|140.74|141.24|140.44|291
1751052900000|2025-06-27 19:35:00|141.48|140.68|141.54|140.74|141.61|140.81|141.46|140.66|152
1751053200000|2025-06-27 19:40:00|141.56|140.76|141.76|140.96|141.78|140.98|141.55|140.75|163
1751053500000|2025-06-27 19:45:00|141.75|140.95|142.02|141.22|142.24|141.44|141.74|140.94|317
1751053800000|2025-06-27 19:50:00|142.03|141.23|142.37|141.57|142.37|141.57|142.03|141.23|316
1751054100000|2025-06-27 19:55:00|142.36|141.56|142.25|141.45|142.47|141.67|142.22|141.42|258
1751054400000|2025-06-27 20:00:00|142.24|141.44|142.32|141.52|142.52|141.72|142.09|141.29|293
1751054700000|2025-06-27 20:05:00|142.34|141.54|142.89|142.09|142.96|142.16|142.34|141.54|277
1751055000000|2025-06-27 20:10:00|142.91|142.11|142.64|141.84|143.09|142.29|142.64|141.84|136
1751055300000|2025-06-27 20:15:00|142.65|141.85|142.67|141.87|142.88|142.08|142.64|141.84|116
1751055600000|2025-06-27 20:20:00|142.66|141.86|142.62|141.82|142.75|141.95|142.58|141.78|99
1751055900000|2025-06-27 20:25:00|142.63|141.83|142.68|141.88|142.73|141.93|142.52|141.72|136
1751056200000|2025-06-27 20:30:00|142.69|141.89|142.89|142.09|142.9|142.1|142.63|141.83|136
1751056500000|2025-06-27 20:35:00|142.88|142.08|142.81|142.01|142.91|142.11|142.67|141.87|86
1751056800000|2025-06-27 20:40:00|142.77|141.97|142.96|142.16|143.03|142.23|142.77|141.97|77
1751057100000|2025-06-27 20:45:00|142.97|142.17|143.22|142.42|143.27|142.47|142.9|142.1|104
1751057400000|2025-06-27 20:50:00|143.23|142.43|143.07|142.27|143.28|142.48|143.06|142.26|70
1751057700000|2025-06-27 20:55:00|143.06|142.26|143.17|142.37|143.26|142.46|142.97|142.17|102
1751094000000|2025-06-28 07:00:00|145.2|144.4|145.12|144.32|145.3|144.5|145.05|144.25|84
1751094300000|2025-06-28 07:05:00|145.11|144.31|145.13|144.33|145.13|144.33|145.03|144.23|58
1751094600000|2025-06-28 07:10:00|145.14|144.34|145.23|144.43|145.24|144.44|145.14|144.34|68
1751094900000|2025-06-28 07:15:00|145.24|144.44|145.25|144.45|145.25|144.45|145.19|144.39|56
1751095200000|2025-06-28 07:20:00|145.24|144.44|145.68|144.88|145.76|144.96|145.23|144.43|113
1751095500000|2025-06-28 07:25:00|145.67|144.87|145.67|144.87|145.74|144.94|145.55|144.75|85
1751095800000|2025-06-28 07:30:00|145.66|144.86|145.99|145.19|146.1|145.3|145.66|144.86|136
1751096100000|2025-06-28 07:35:00|146|145.2|146.03|145.23|146.1|145.3|145.93|145.13|90
1751096400000|2025-06-28 07:40:00|146.02|145.22|146.05|145.25|146.14|145.34|146|145.2|70
1751096700000|2025-06-28 07:45:00|146.06|145.26|146.27|145.47|146.32|145.52|146.06|145.26|126
1751097000000|2025-06-28 07:50:00|146.26|145.46|146.33|145.53|146.33|145.53|146.16|145.36|76
1751097300000|2025-06-28 07:55:00|146.34|145.54|147|146.2|147.15|146.35|146.34|145.54|209
1751097600000|2025-06-28 08:00:00|147.02|146.22|146.84|146.04|147.24|146.44|146.81|146.01|229
1751097900000|2025-06-28 08:05:00|146.85|146.05|147.26|146.46|147.26|146.46|146.85|146.05|191
1751098200000|2025-06-28 08:10:00|147.28|146.48|147.24|146.44|147.59|146.79|147.22|146.42|109
1751098500000|2025-06-28 08:15:00|147.25|146.45|146.76|145.96|147.29|146.49|146.74|145.94|125
1751098800000|2025-06-28 08:20:00|146.77|145.97|147.18|146.38|147.23|146.43|146.77|145.97|130
1751099100000|2025-06-28 08:25:00|147.17|146.37|146.99|146.19|147.23|146.43|146.99|146.19|56
1751099400000|2025-06-28 08:30:00|147|146.2|146.97|146.17|147.14|146.34|146.97|146.17|50
1751099700000|2025-06-28 08:35:00|146.96|146.16|146.83|146.03|147.04|146.24|146.81|146.01|58
1751100000000|2025-06-28 08:40:00|146.85|146.05|146.81|146.01|146.9|146.1|146.78|145.98|50
1751100300000|2025-06-28 08:45:00|146.8|146|146.73|145.93|146.81|146.01|146.73|145.93|42
1751100600000|2025-06-28 08:50:00|146.69|145.89|146.63|145.83|146.77|145.97|146.59|145.79|74
1751100900000|2025-06-28 08:55:00|146.64|145.84|146.79|145.99|146.81|146.01|146.64|145.84|89
1751101200000|2025-06-28 09:00:00|146.8|146|146.78|145.98|146.91|146.11|146.78|145.98|32
1751101500000|2025-06-28 09:05:00|146.79|145.99|146.48|145.68|146.79|145.99|146.48|145.68|47
1751101800000|2025-06-28 09:10:00|146.44|145.64|146.36|145.56|146.44|145.64|146.36|145.56|109
1751102100000|2025-06-28 09:15:00|146.37|145.57|146.14|145.34|146.37|145.57|146.08|145.28|84
1751102400000|2025-06-28 09:20:00|146.15|145.35|146.4|145.6|146.42|145.62|146.15|145.35|71
1751102700000|2025-06-28 09:25:00|146.39|145.59|146.36|145.56|146.52|145.72|146.35|145.55|71
1751103000000|2025-06-28 09:30:00|146.37|145.57|146.81|146.01|146.81|146.01|146.36|145.56|80
1751103300000|2025-06-28 09:35:00|146.8|146|146.88|146.08|146.93|146.13|146.74|145.94|90
1751103600000|2025-06-28 09:40:00|146.87|146.07|147.19|146.39|147.49|146.69|146.87|146.07|196
1751103900000|2025-06-28 09:45:00|147.18|146.38|147.56|146.76|147.56|146.76|147.17|146.37|163
1751104200000|2025-06-28 09:50:00|147.59|146.79|147.71|146.91|147.92|147.12|147.59|146.79|143
1751104500000|2025-06-28 09:55:00|147.72|146.92|147.69|146.89|147.85|147.05|147.68|146.88|70
1751104800000|2025-06-28 10:00:00|147.7|146.9|147.59|146.79|147.86|147.06|147.57|146.77|110
1751105100000|2025-06-28 10:05:00|147.58|146.78|147.6|146.8|147.71|146.91|147.53|146.73|59
1751105400000|2025-06-28 10:10:00|147.63|146.83|147.65|146.85|147.72|146.92|147.6|146.8|41
1751105700000|2025-06-28 10:15:00|147.66|146.86|147.69|146.89|147.7|146.9|147.58|146.78|50
1751106000000|2025-06-28 10:20:00|147.7|146.9|147.8|147|147.83|147.03|147.69|146.89|87
1751106300000|2025-06-28 10:25:00|147.78|146.98|147.78|146.98|147.88|147.08|147.72|146.92|89
1751106600000|2025-06-28 10:30:00|147.81|147.01|147.65|146.85|147.85|147.05|147.64|146.84|76
1751106900000|2025-06-28 10:35:00|147.66|146.86|147.65|146.85|147.69|146.89|147.56|146.76|115
1751107200000|2025-06-28 10:40:00|147.64|146.84|147.43|146.63|147.66|146.86|147.42|146.62|51
1751107500000|2025-06-28 10:45:00|147.42|146.62|147.43|146.63|147.45|146.65|147.38|146.58|31
1751107800000|2025-06-28 10:50:00|147.42|146.62|147.38|146.58|147.43|146.63|147.26|146.46|61
1751108100000|2025-06-28 10:55:00|147.4|146.6|147.4|146.6|147.42|146.62|147.35|146.55|22
1751108400000|2025-06-28 11:00:00|147.41|146.61|147.52|146.72|147.64|146.84|147.41|146.61|41
1751108700000|2025-06-28 11:05:00|147.51|146.71|147.41|146.61|147.53|146.73|147.38|146.58|38
1751109000000|2025-06-28 11:10:00|147.42|146.62|147.58|146.78|147.58|146.78|147.38|146.58|40
1751109300000|2025-06-28 11:15:00|147.57|146.77|147.76|146.96|147.76|146.96|147.5|146.7|73
1751109600000|2025-06-28 11:20:00|147.78|146.98|147.8|147|147.95|147.15|147.76|146.96|63
1751109900000|2025-06-28 11:25:00|147.81|147.01|147.79|146.99|147.9|147.1|147.77|146.97|49
1751110200000|2025-06-28 11:30:00|147.82|147.02|147.7|146.9|147.83|147.03|147.7|146.9|40
1751110500000|2025-06-28 11:35:00|147.69|146.89|147.72|146.92|147.72|146.92|147.65|146.85|24
1751110800000|2025-06-28 11:40:00|147.71|146.91|147.79|146.99|147.8|147|147.69|146.89|20
1751111100000|2025-06-28 11:45:00|147.81|147.01|147.84|147.04|147.84|147.04|147.78|146.98|19
1751111400000|2025-06-28 11:50:00|147.83|147.03|147.66|146.86|147.83|147.03|147.59|146.79|28
1751111700000|2025-06-28 11:55:00|147.65|146.85|147.56|146.76|147.66|146.86|147.56|146.76|14
1751112000000|2025-06-28 12:00:00|147.57|146.77|147.58|146.78|147.6|146.8|147.55|146.75|24
1751112300000|2025-06-28 12:05:00|147.59|146.79|147.57|146.77|147.6|146.8|147.57|146.77|21
1751112600000|2025-06-28 12:10:00|147.58|146.78|147.57|146.77|147.7|146.9|147.53|146.73|34
1751112900000|2025-06-28 12:15:00|147.56|146.76|147.28|146.48|147.56|146.76|147.26|146.46|56
1751113200000|2025-06-28 12:20:00|147.29|146.49|147.13|146.33|147.33|146.53|147.12|146.32|72
1751113500000|2025-06-28 12:25:00|147.15|146.35|147.14|146.34|147.24|146.44|147.12|146.32|50
1751113800000|2025-06-28 12:30:00|147.15|146.35|147.34|146.54|147.37|146.57|147.15|146.35|29
1751114100000|2025-06-28 12:35:00|147.33|146.53|147.27|146.47|147.34|146.54|147.17|146.37|55
1751114400000|2025-06-28 12:40:00|147.26|146.46|147.06|146.26|147.26|146.46|147.06|146.26|38
1751114700000|2025-06-28 12:45:00|147.05|146.25|147.06|146.26|147.14|146.34|147.01|146.21|56
1751115000000|2025-06-28 12:50:00|147.05|146.25|147.07|146.27|147.31|146.51|147.05|146.25|37
1751115300000|2025-06-28 12:55:00|147.06|146.26|146.86|146.06|147.07|146.27|146.85|146.05|88
1751115600000|2025-06-28 13:00:00|146.87|146.07|147.04|146.24|147.04|146.24|146.86|146.06|30
1751115900000|2025-06-28 13:05:00|147.03|146.23|147.12|146.32|147.23|146.43|147.02|146.22|89
1751116200000|2025-06-28 13:10:00|147.11|146.31|147.1|146.3|147.14|146.34|147.09|146.29|28
1751116500000|2025-06-28 13:15:00|147.11|146.31|146.86|146.06|147.11|146.31|146.85|146.05|55
1751116800000|2025-06-28 13:20:00|146.87|146.07|146.83|146.03|146.94|146.14|146.82|146.02|59
1751117100000|2025-06-28 13:25:00|146.84|146.04|146.49|145.69|146.84|146.04|146.47|145.67|95
1751117400000|2025-06-28 13:30:00|146.5|145.7|146.36|145.56|146.5|145.7|146.36|145.56|119
1751117700000|2025-06-28 13:35:00|146.37|145.57|146.6|145.8|146.6|145.8|146.37|145.57|67
1751118000000|2025-06-28 13:40:00|146.61|145.81|146.72|145.92|146.72|145.92|146.61|145.81|23
1751118300000|2025-06-28 13:45:00|146.74|145.94|146.57|145.77|146.76|145.96|146.57|145.77|29
1751118600000|2025-06-28 13:50:00|146.58|145.78|146.54|145.74|146.6|145.8|146.54|145.74|21
1751118900000|2025-06-28 13:55:00|146.55|145.75|146.53|145.73|146.57|145.77|146.48|145.68|77
1751119200000|2025-06-28 14:00:00|146.54|145.74|146.69|145.89|146.7|145.9|146.53|145.73|163
1751119500000|2025-06-28 14:05:00|146.68|145.88|146.76|145.96|146.76|145.96|146.68|145.88|27
1751119800000|2025-06-28 14:10:00|146.77|145.97|146.86|146.06|146.92|146.12|146.77|145.97|76
1751120100000|2025-06-28 14:15:00|146.85|146.05|146.92|146.12|146.92|146.12|146.85|146.05|56
1751120400000|2025-06-28 14:20:00|146.94|146.14|147.41|146.61|147.47|146.67|146.94|146.14|148
1751120700000|2025-06-28 14:25:00|147.4|146.6|147.29|146.49|147.47|146.67|147.25|146.45|119
1751121000000|2025-06-28 14:30:00|147.3|146.5|147.17|146.37|147.45|146.65|147.15|146.35|126
1751121300000|2025-06-28 14:35:00|147.18|146.38|147.28|146.48|147.4|146.6|147.15|146.35|44
1751121600000|2025-06-28 14:40:00|147.27|146.47|147.3|146.5|147.31|146.51|147.24|146.44|42
1751121900000|2025-06-28 14:45:00|147.29|146.49|147.21|146.41|147.31|146.51|147.21|146.41|85
1751122200000|2025-06-28 14:50:00|147.23|146.43|147.31|146.51|147.31|146.51|147.14|146.34|39
1751122500000|2025-06-28 14:55:00|147.33|146.53|147.26|146.46|147.34|146.54|147.24|146.44|29
1751122800000|2025-06-28 15:00:00|147.27|146.47|147.69|146.89|147.69|146.89|147.27|146.47|39
1751123100000|2025-06-28 15:05:00|147.68|146.88|147.45|146.65|147.68|146.88|147.44|146.64|54
1751123400000|2025-06-28 15:10:00|147.46|146.66|147.42|146.62|147.48|146.68|147.42|146.62|19
1751123700000|2025-06-28 15:15:00|147.43|146.63|147.37|146.57|147.51|146.71|147.37|146.57|22
1751124000000|2025-06-28 15:20:00|147.38|146.58|147.26|146.46|147.38|146.58|147.25|146.45|34
1751124300000|2025-06-28 15:25:00|147.27|146.47|147.27|146.47|147.29|146.49|147.25|146.45|37
1751124600000|2025-06-28 15:30:00|147.28|146.48|147.47|146.67|147.48|146.68|147.27|146.47|56
1751124900000|2025-06-28 15:35:00|147.46|146.66|147.48|146.68|147.53|146.73|147.44|146.64|52
1751125200000|2025-06-28 15:40:00|147.49|146.69|147.89|147.09|148.12|147.32|147.49|146.69|69
1751125500000|2025-06-28 15:45:00|147.9|147.1|147.69|146.89|148.02|147.22|147.54|146.74|85
1751125800000|2025-06-28 15:50:00|147.68|146.88|147.69|146.89|147.85|147.05|147.63|146.83|68
1751126100000|2025-06-28 15:55:00|147.68|146.88|148.57|147.77|149.01|148.21|147.65|146.85|246
1751126400000|2025-06-28 16:00:00|148.58|147.78|148.94|148.14|149.15|148.35|148.52|147.72|254
1751126700000|2025-06-28 16:05:00|148.93|148.13|149.65|148.85|150.13|149.33|148.93|148.13|366
1751127000000|2025-06-28 16:10:00|149.66|148.86|149.65|148.85|149.71|148.91|149.14|148.34|234
1751127300000|2025-06-28 16:15:00|149.66|148.86|149.92|149.12|150.12|149.32|149.23|148.43|230
1751127600000|2025-06-28 16:20:00|149.91|149.11|149.53|148.73|149.92|149.12|149.49|148.69|138
1751127900000|2025-06-28 16:25:00|149.54|148.74|149.77|148.97|149.78|148.98|149.36|148.56|129
1751128200000|2025-06-28 16:30:00|149.79|148.99|149.93|149.13|150.15|149.35|149.79|148.99|155
1751128500000|2025-06-28 16:35:00|149.94|149.14|149.86|149.06|150.12|149.32|149.84|149.04|102
1751128800000|2025-06-28 16:40:00|149.87|149.07|149.82|149.02|149.91|149.11|149.52|148.72|93
1751129100000|2025-06-28 16:45:00|149.81|149.01|149.62|148.82|149.82|149.02|149.6|148.8|73
1751129400000|2025-06-28 16:50:00|149.61|148.81|149.54|148.74|149.83|149.03|149.52|148.72|83
1751129700000|2025-06-28 16:55:00|149.53|148.73|149.55|148.75|149.56|148.76|149.51|148.71|48
1751130000000|2025-06-28 17:00:00|149.54|148.74|149.78|148.98|149.78|148.98|149.54|148.74|64
1751130300000|2025-06-28 17:05:00|149.77|148.97|150.15|149.35|150.15|149.35|149.76|148.96|61
1751130600000|2025-06-28 17:10:00|150.14|149.34|150.11|149.31|150.18|149.38|150.06|149.26|40
1751130900000|2025-06-28 17:15:00|150.12|149.32|150.07|149.27|150.17|149.37|150.06|149.26|24
1751131200000|2025-06-28 17:20:00|150.06|149.26|150.35|149.55|150.38|149.58|149.93|149.13|55
1751131500000|2025-06-28 17:25:00|150.36|149.56|150.02|149.22|150.38|149.58|149.92|149.12|92
1751131800000|2025-06-28 17:30:00|150.03|149.23|150.29|149.49|150.29|149.49|149.84|149.04|118
1751132100000|2025-06-28 17:35:00|150.28|149.48|150.68|149.88|150.88|150.08|150.25|149.45|152
1751132400000|2025-06-28 17:40:00|150.69|149.89|151.04|150.24|151.25|150.45|150.66|149.86|150
1751132700000|2025-06-28 17:45:00|151.03|150.23|152.09|151.29|152.24|151.44|150.98|150.18|187
1751133000000|2025-06-28 17:50:00|152.1|151.3|152.75|151.95|153.05|152.25|152.02|151.22|299
1751133300000|2025-06-28 17:55:00|152.74|151.94|152.56|151.76|152.79|151.99|152.52|151.72|181
1751133600000|2025-06-28 18:00:00|152.62|151.82|151.84|151.04|152.66|151.86|151.8|151|174
1751133900000|2025-06-28 18:05:00|151.83|151.03|151.73|150.93|151.95|151.15|151.64|150.84|124
1751134200000|2025-06-28 18:10:00|151.74|150.94|151.63|150.83|151.81|151.01|151.53|150.73|113
1751134500000|2025-06-28 18:15:00|151.62|150.82|151.74|150.94|151.74|150.94|151.6|150.8|57
1751134800000|2025-06-28 18:20:00|151.73|150.93|151.22|150.42|151.73|150.93|151.21|150.41|94
1751135100000|2025-06-28 18:25:00|151.23|150.43|151.14|150.34|151.31|150.51|151.02|150.22|117
1751135400000|2025-06-28 18:30:00|151.15|150.35|151.17|150.37|151.36|150.56|151.03|150.23|84
1751135700000|2025-06-28 18:35:00|151.18|150.38|151.19|150.39|151.21|150.41|151.13|150.33|50
1751136000000|2025-06-28 18:40:00|151.18|150.38|151.03|150.23|151.22|150.42|151.03|150.23|68
1751136300000|2025-06-28 18:45:00|151.04|150.24|151.06|150.26|151.08|150.28|150.92|150.12|72
1751136600000|2025-06-28 18:50:00|151.05|150.25|151.25|150.45|151.25|150.45|151.03|150.23|42
1751136900000|2025-06-28 18:55:00|151.24|150.44|151.73|150.93|151.74|150.94|151.24|150.44|92
1751137200000|2025-06-28 19:00:00|151.72|150.92|151.56|150.76|151.73|150.93|151.47|150.67|80
1751137500000|2025-06-28 19:05:00|151.57|150.77|151.63|150.83|151.63|150.83|151.48|150.68|69
1751137800000|2025-06-28 19:10:00|151.62|150.82|151.38|150.58|151.63|150.83|151.38|150.58|48
1751138100000|2025-06-28 19:15:00|151.39|150.59|151.8|151|151.82|151.02|151.38|150.58|52
1751138400000|2025-06-28 19:20:00|151.81|151.01|151.79|150.99|152|151.2|151.65|150.85|106
1751138700000|2025-06-28 19:25:00|151.78|150.98|151.83|151.03|151.9|151.1|151.7|150.9|59
1751139000000|2025-06-28 19:30:00|151.82|151.02|151.65|150.85|151.82|151.02|151.57|150.77|54
1751139300000|2025-06-28 19:35:00|151.66|150.86|151.46|150.66|151.67|150.87|151.45|150.65|52
1751139600000|2025-06-28 19:40:00|151.47|150.67|151.5|150.7|151.52|150.72|151.46|150.66|42
1751139900000|2025-06-28 19:45:00|151.49|150.69|151.38|150.58|151.63|150.83|151.38|150.58|55
1751140200000|2025-06-28 19:50:00|151.4|150.6|151.37|150.57|151.46|150.66|151.37|150.57|30
1751140500000|2025-06-28 19:55:00|151.28|150.48|151.11|150.31|151.28|150.48|151.1|150.3|64
1751140800000|2025-06-28 20:00:00|151.1|150.3|151.28|150.48|151.29|150.49|151.1|150.3|46
1751141100000|2025-06-28 20:05:00|151.27|150.47|151.12|150.32|151.27|150.47|151.08|150.28|20
1751141400000|2025-06-28 20:10:00|151.13|150.33|150.85|150.05|151.15|150.35|150.84|150.04|45
1751141700000|2025-06-28 20:15:00|150.86|150.06|150.83|150.03|150.92|150.12|150.62|149.82|87
1751142000000|2025-06-28 20:20:00|150.82|150.02|150.89|150.09|150.89|150.09|150.73|149.93|38
1751142300000|2025-06-28 20:25:00|150.87|150.07|150.82|150.02|150.9|150.1|150.79|149.99|37
1751142600000|2025-06-28 20:30:00|150.8|150|150.81|150.01|150.96|150.16|150.8|150|49
1751142900000|2025-06-28 20:35:00|150.82|150.02|150.75|149.95|150.82|150.02|150.75|149.95|47
1751143200000|2025-06-28 20:40:00|150.76|149.96|150.77|149.97|150.99|150.19|150.75|149.95|57
1751143500000|2025-06-28 20:45:00|150.76|149.96|150.73|149.93|150.78|149.98|150.63|149.83|57
1751143800000|2025-06-28 20:50:00|150.74|149.94|150.77|149.97|150.82|150.02|150.74|149.94|29
1751144100000|2025-06-28 20:55:00|150.76|149.96|150.55|149.75|150.76|149.96|150.49|149.69|38
1751144400000|2025-06-28 21:00:00|150.56|149.76|150.73|149.93|150.74|149.94|150.54|149.74|56
1751144700000|2025-06-28 21:05:00|150.74|149.94|150.69|149.89|150.78|149.98|150.68|149.88|48
1751145000000|2025-06-28 21:10:00|150.7|149.9|150.63|149.83|150.73|149.93|150.62|149.82|34
1751145300000|2025-06-28 21:15:00|150.64|149.84|150.74|149.94|150.76|149.96|150.64|149.84|25
1751145600000|2025-06-28 21:20:00|150.73|149.93|150.75|149.95|150.76|149.96|150.7|149.9|23
1751145900000|2025-06-28 21:25:00|150.76|149.96|150.97|150.17|151.01|150.21|150.76|149.96|27
1751146200000|2025-06-28 21:30:00|150.98|150.18|150.89|150.09|151.27|150.47|150.89|150.09|44
1751146500000|2025-06-28 21:35:00|150.9|150.1|151.05|150.25|151.07|150.27|150.9|150.1|29
1751146800000|2025-06-28 21:40:00|151.04|150.24|151.02|150.22|151.04|150.24|151.01|150.21|19
1751147100000|2025-06-28 21:45:00|151.03|150.23|150.99|150.19|151.05|150.25|150.79|149.99|51
1751147400000|2025-06-28 21:50:00|151|150.2|151.34|150.54|151.4|150.6|151|150.2|75
1751147700000|2025-06-28 21:55:00|151.33|150.53|151.49|150.69|151.59|150.79|151.26|150.46|84
1751148000000|2025-06-28 22:00:00|151.51|150.71|151.4|150.6|151.56|150.76|151.31|150.51|144
1751148300000|2025-06-28 22:05:00|151.41|150.61|151.44|150.64|151.48|150.68|151.3|150.5|108
1751148600000|2025-06-28 22:10:00|151.45|150.65|151.25|150.45|151.45|150.65|151.25|150.45|62
1751148900000|2025-06-28 22:15:00|151.26|150.46|151.3|150.5|151.38|150.58|151.25|150.45|64
1751149200000|2025-06-28 22:20:00|151.29|150.49|151.38|150.58|151.4|150.6|151.29|150.49|50
1751149500000|2025-06-28 22:25:00|151.37|150.57|151.37|150.57|151.42|150.62|151.34|150.54|56
1751149800000|2025-06-28 22:30:00|151.38|150.58|151.37|150.57|151.4|150.6|151.35|150.55|33
1751150100000|2025-06-28 22:35:00|151.38|150.58|151.47|150.67|151.47|150.67|151.31|150.51|41
1751150400000|2025-06-28 22:40:00|151.48|150.68|151.79|150.99|151.79|150.99|151.48|150.68|38
1751150700000|2025-06-28 22:45:00|151.78|150.98|151.52|150.72|151.78|150.98|151.52|150.72|32
1751151000000|2025-06-28 22:50:00|151.53|150.73|151.27|150.47|151.53|150.73|151.25|150.45|46
1751151300000|2025-06-28 22:55:00|151.28|150.48|151.27|150.47|151.3|150.5|151.25|150.45|37
1751151600000|2025-06-28 23:00:00|151.26|150.46|151.44|150.64|151.49|150.69|151.26|150.46|58
1751151900000|2025-06-28 23:05:00|151.42|150.62|151.51|150.71|151.51|150.71|151.32|150.52|63
1751152200000|2025-06-28 23:10:00|151.5|150.7|151.49|150.69|151.69|150.89|151.49|150.69|37
1751152500000|2025-06-28 23:15:00|151.48|150.68|151.52|150.72|151.58|150.78|151.47|150.67|51
1751152800000|2025-06-28 23:20:00|151.51|150.71|151.4|150.6|151.52|150.72|151.34|150.54|36
1751153100000|2025-06-28 23:25:00|151.39|150.59|151.23|150.43|151.39|150.59|151.22|150.42|33
1751153400000|2025-06-28 23:30:00|151.22|150.42|151.2|150.4|151.29|150.49|151.13|150.33|44
1751153700000|2025-06-28 23:35:00|151.19|150.39|151.16|150.36|151.21|150.41|151.06|150.26|44
1751154000000|2025-06-28 23:40:00|151.17|150.37|151.07|150.27|151.18|150.38|151.06|150.26|34
1751154300000|2025-06-28 23:45:00|151.08|150.28|151.16|150.36|151.16|150.36|151.05|150.25|52
1751154600000|2025-06-28 23:50:00|151.15|150.35|151.31|150.51|151.33|150.53|151.12|150.32|39
1751154900000|2025-06-28 23:55:00|151.3|150.5|151.19|150.39|151.31|150.51|151.18|150.38|14
1751155200000|2025-06-29 00:00:00|151.18|150.38|151.12|150.32|151.31|150.51|151.01|150.21|80
1751155500000|2025-06-29 00:05:00|151.13|150.33|150.95|150.15|151.16|150.36|150.91|150.11|80
1751155800000|2025-06-29 00:10:00|150.94|150.14|150.98|150.18|150.98|150.18|150.78|149.98|72
1751156100000|2025-06-29 00:15:00|151|150.2|150.8|150|151.02|150.22|150.77|149.97|81
1751156400000|2025-06-29 00:20:00|150.81|150.01|151.1|150.3|151.12|150.32|150.81|150.01|104
1751156700000|2025-06-29 00:25:00|151.11|150.31|151.32|150.52|151.43|150.63|151.05|150.25|63
1751157000000|2025-06-29 00:30:00|151.31|150.51|151.25|150.45|151.43|150.63|151.18|150.38|93
1751157300000|2025-06-29 00:35:00|151.26|150.46|150.88|150.08|151.26|150.46|150.88|150.08|49
1751157600000|2025-06-29 00:40:00|150.9|150.1|150.83|150.03|150.93|150.13|150.76|149.96|51
1751157900000|2025-06-29 00:45:00|150.82|150.02|151.04|150.24|151.21|150.41|150.82|150.02|120
1751158200000|2025-06-29 00:50:00|151.02|150.22|151.12|150.32|151.19|150.39|151.02|150.22|45
1751158500000|2025-06-29 00:55:00|151.14|150.34|151.05|150.25|151.14|150.34|150.98|150.18|48
1751158800000|2025-06-29 01:00:00|151.06|150.26|150.9|150.1|151.06|150.26|150.9|150.1|33
1751159100000|2025-06-29 01:05:00|150.89|150.09|150.83|150.03|150.9|150.1|150.78|149.98|30
1751159400000|2025-06-29 01:10:00|150.84|150.04|150.9|150.1|150.95|150.15|150.84|150.04|42
1751159700000|2025-06-29 01:15:00|150.91|150.11|151.18|150.38|151.18|150.38|150.9|150.1|42
1751160000000|2025-06-29 01:20:00|151.19|150.39|151.22|150.42|151.29|150.49|151.18|150.38|40
1751160300000|2025-06-29 01:25:00|151.23|150.43|151.08|150.28|151.24|150.44|151.08|150.28|38
1751160600000|2025-06-29 01:30:00|151.07|150.27|151.13|150.33|151.13|150.33|150.93|150.13|39
1751160900000|2025-06-29 01:35:00|151.14|150.34|151.14|150.34|151.19|150.39|151.09|150.29|40
1751161200000|2025-06-29 01:40:00|151.13|150.33|150.86|150.06|151.13|150.33|150.86|150.06|26
1751161500000|2025-06-29 01:45:00|150.87|150.07|150.81|150.01|150.93|150.13|150.81|150.01|28
1751161800000|2025-06-29 01:50:00|150.8|150|150.68|149.88|150.81|150.01|150.68|149.88|21
1751162100000|2025-06-29 01:55:00|150.69|149.89|150.7|149.9|150.76|149.96|150.68|149.88|35
1751162400000|2025-06-29 02:00:00|150.69|149.89|150.33|149.53|150.77|149.97|150.32|149.52|65
1751162700000|2025-06-29 02:05:00|150.27|149.47|150.18|149.38|150.4|149.6|150.14|149.34|123
1751163000000|2025-06-29 02:10:00|150.19|149.39|150.17|149.37|150.26|149.46|150.08|149.28|65
1751163300000|2025-06-29 02:15:00|150.15|149.35|150.01|149.21|150.18|149.38|150.01|149.21|79
1751163600000|2025-06-29 02:20:00|150.02|149.22|149.95|149.15|150.05|149.25|149.94|149.14|70
1751163900000|2025-06-29 02:25:00|149.94|149.14|150.02|149.22|150.06|149.26|149.94|149.14|73
1751164200000|2025-06-29 02:30:00|150.01|149.21|149.95|149.15|150.02|149.22|149.89|149.09|42
1751164500000|2025-06-29 02:35:00|149.96|149.16|150.1|149.3|150.1|149.3|149.96|149.16|58
1751164800000|2025-06-29 02:40:00|150.12|149.32|150.36|149.56|150.42|149.62|150.12|149.32|78
1751165100000|2025-06-29 02:45:00|150.35|149.55|150.21|149.41|150.38|149.58|150.21|149.41|52
1751165400000|2025-06-29 02:50:00|150.22|149.42|150.27|149.47|150.27|149.47|150.18|149.38|28
1751165700000|2025-06-29 02:55:00|150.29|149.49|150.33|149.53|150.33|149.53|150.19|149.39|79
1751166000000|2025-06-29 03:00:00|150.32|149.52|150.27|149.47|150.33|149.53|150.17|149.37|51
1751166300000|2025-06-29 03:05:00|150.28|149.48|150.39|149.59|150.46|149.66|150.28|149.48|34
1751166600000|2025-06-29 03:10:00|150.38|149.58|150.37|149.57|150.42|149.62|150.37|149.57|28
1751166900000|2025-06-29 03:15:00|150.36|149.56|150.37|149.57|150.41|149.61|150.35|149.55|18
1751167200000|2025-06-29 03:20:00|150.38|149.58|150.54|149.74|150.54|149.74|150.37|149.57|45
1751167500000|2025-06-29 03:25:00|150.53|149.73|150.51|149.71|150.59|149.79|150.5|149.7|37
1751167800000|2025-06-29 03:30:00|150.52|149.72|150.42|149.62|150.52|149.72|150.42|149.62|52
1751168100000|2025-06-29 03:35:00|150.39|149.59|150.28|149.48|150.39|149.59|150.23|149.43|36
1751168400000|2025-06-29 03:40:00|150.27|149.47|150.21|149.41|150.31|149.51|150.21|149.41|29
1751168700000|2025-06-29 03:45:00|150.2|149.4|150.06|149.26|150.22|149.42|150.05|149.25|64
1751169000000|2025-06-29 03:50:00|150.07|149.27|150.03|149.23|150.16|149.36|150|149.2|18
1751169300000|2025-06-29 03:55:00|150.01|149.21|149.99|149.19|150.03|149.23|149.99|149.19|19
1751169600000|2025-06-29 04:00:00|150|149.2|150|149.2|150.02|149.22|149.85|149.05|57
1751169900000|2025-06-29 04:05:00|150.01|149.21|149.98|149.18|150.01|149.21|149.97|149.17|27
1751170200000|2025-06-29 04:10:00|149.97|149.17|150.13|149.33|150.13|149.33|149.85|149.05|50
1751170500000|2025-06-29 04:15:00|150.14|149.34|150.16|149.36|150.19|149.39|150.09|149.29|41
1751170800000|2025-06-29 04:20:00|150.15|149.35|150.05|149.25|150.16|149.36|150.02|149.22|36
1751171100000|2025-06-29 04:25:00|150.04|149.24|150.04|149.24|150.11|149.31|150.02|149.22|49
1751171400000|2025-06-29 04:30:00|150.03|149.23|150.15|149.35|150.18|149.38|150.03|149.23|53
1751171700000|2025-06-29 04:35:00|150.14|149.34|150.18|149.38|150.2|149.4|150.14|149.34|24
1751172000000|2025-06-29 04:40:00|150.19|149.39|150.18|149.38|150.26|149.46|150.15|149.35|28
1751172300000|2025-06-29 04:45:00|150.19|149.39|150.27|149.47|150.27|149.47|150.17|149.37|35
1751172600000|2025-06-29 04:50:00|150.28|149.48|150.31|149.51|150.37|149.57|150.28|149.48|34
1751172900000|2025-06-29 04:55:00|150.3|149.5|150.27|149.47|150.36|149.56|150.26|149.46|36
1751173200000|2025-06-29 05:00:00|150.26|149.46|149.98|149.18|150.27|149.47|149.98|149.18|41
1751173500000|2025-06-29 05:05:00|149.99|149.19|150.13|149.33|150.19|149.39|149.92|149.12|50
1751173800000|2025-06-29 05:10:00|150.14|149.34|150.22|149.42|150.28|149.48|150.14|149.34|31
1751174100000|2025-06-29 05:15:00|150.2|149.4|150.14|149.34|150.28|149.48|150.14|149.34|36
1751174400000|2025-06-29 05:20:00|150.15|149.35|150.02|149.22|150.15|149.35|149.89|149.09|35
1751174700000|2025-06-29 05:25:00|150.01|149.21|150.02|149.22|150.04|149.24|149.96|149.16|37
1751175000000|2025-06-29 05:30:00|150.01|149.21|149.95|149.15|150.02|149.22|149.95|149.15|42
1751175300000|2025-06-29 05:35:00|149.96|149.16|150.03|149.23|150.05|149.25|149.96|149.16|15
1751175600000|2025-06-29 05:40:00|150.04|149.24|150.06|149.26|150.16|149.36|150.04|149.24|25
1751175900000|2025-06-29 05:45:00|150.07|149.27|150.14|149.34|150.17|149.37|150.06|149.26|31
1751176200000|2025-06-29 05:50:00|150.15|149.35|150.25|149.45|150.28|149.48|150.14|149.34|33
1751176500000|2025-06-29 05:55:00|150.24|149.44|150.15|149.35|150.27|149.47|150.14|149.34|46
1751176800000|2025-06-29 06:00:00|150.16|149.36|150.33|149.53|150.34|149.54|150.16|149.36|29
1751177100000|2025-06-29 06:05:00|150.34|149.54|150.34|149.54|150.37|149.57|150.3|149.5|20
1751177400000|2025-06-29 06:10:00|150.32|149.52|150.49|149.69|150.53|149.73|150.3|149.5|54
1751177700000|2025-06-29 06:15:00|150.5|149.7|150.54|149.74|150.56|149.76|150.43|149.63|104
1751178000000|2025-06-29 06:20:00|150.53|149.73|150.56|149.76|150.56|149.76|150.52|149.72|30
1751178300000|2025-06-29 06:25:00|150.55|149.75|150.52|149.72|150.55|149.75|150.44|149.64|34
1751178600000|2025-06-29 06:30:00|150.51|149.71|150.45|149.65|150.54|149.74|150.44|149.64|25
1751178900000|2025-06-29 06:35:00|150.43|149.63|150.35|149.55|150.43|149.63|150.35|149.55|20
1751179200000|2025-06-29 06:40:00|150.36|149.56|150.4|149.6|150.42|149.62|150.35|149.55|60
1751179500000|2025-06-29 06:45:00|150.39|149.59|150.1|149.3|150.39|149.59|150.06|149.26|43
1751179800000|2025-06-29 06:50:00|150.09|149.29|150.21|149.41|150.21|149.41|150.08|149.28|36
1751180100000|2025-06-29 06:55:00|150.18|149.38|150.2|149.4|150.27|149.47|150.18|149.38|24
1751180400000|2025-06-29 07:00:00|150.21|149.41|150.05|149.25|150.22|149.42|150.04|149.24|48
1751180700000|2025-06-29 07:05:00|150.04|149.24|150.13|149.33|150.13|149.33|150.04|149.24|38
1751181000000|2025-06-29 07:10:00|150.14|149.34|150.26|149.46|150.27|149.47|150.14|149.34|25
1751181300000|2025-06-29 07:15:00|150.24|149.44|150.19|149.39|150.26|149.46|150.16|149.36|22
1751181600000|2025-06-29 07:20:00|150.21|149.41|150.25|149.45|150.26|149.46|150.19|149.39|20
1751181900000|2025-06-29 07:25:00|150.28|149.48|150.39|149.59|150.46|149.66|150.28|149.48|40
1751182200000|2025-06-29 07:30:00|150.38|149.58|150.55|149.75|150.55|149.75|150.34|149.54|47
1751182500000|2025-06-29 07:35:00|150.56|149.76|150.48|149.68|150.61|149.81|150.42|149.62|39
1751182800000|2025-06-29 07:40:00|150.47|149.67|150.38|149.58|150.49|149.69|150.35|149.55|31
1751183100000|2025-06-29 07:45:00|150.37|149.57|150.27|149.47|150.37|149.57|150.2|149.4|34
1751183400000|2025-06-29 07:50:00|150.28|149.48|150.4|149.6|150.45|149.65|150.28|149.48|28
1751183700000|2025-06-29 07:55:00|150.39|149.59|150.72|149.92|150.72|149.92|150.39|149.59|46
1751184000000|2025-06-29 08:00:00|150.71|149.91|151|150.2|151.02|150.22|150.71|149.91|67
1751184300000|2025-06-29 08:05:00|151.02|150.22|150.75|149.95|151.02|150.22|150.74|149.94|113
1751184600000|2025-06-29 08:10:00|150.76|149.96|150.7|149.9|150.81|150.01|150.65|149.85|57
1751184900000|2025-06-29 08:15:00|150.69|149.89|150.45|149.65|150.78|149.98|150.45|149.65|50
1751185200000|2025-06-29 08:20:00|150.46|149.66|150.58|149.78|150.58|149.78|150.41|149.61|36
1751185500000|2025-06-29 08:25:00|150.6|149.8|150.58|149.78|150.62|149.82|150.55|149.75|19
1751185800000|2025-06-29 08:30:00|150.57|149.77|150.85|150.05|150.98|150.18|150.52|149.72|131
1751186100000|2025-06-29 08:35:00|150.84|150.04|150.97|150.17|151.04|150.24|150.84|150.04|60
1751186400000|2025-06-29 08:40:00|150.98|150.18|151.14|150.34|151.17|150.37|150.98|150.18|131
1751186700000|2025-06-29 08:45:00|151.13|150.33|151.21|150.41|151.21|150.41|151.06|150.26|100
1751187000000|2025-06-29 08:50:00|151.22|150.42|151.21|150.41|151.4|150.6|151.21|150.41|79
1751187300000|2025-06-29 08:55:00|151.15|150.35|151.2|150.4|151.24|150.44|151.06|150.26|84
1751187600000|2025-06-29 09:00:00|151.21|150.41|151.14|150.34|151.27|150.47|151.03|150.23|69
1751187900000|2025-06-29 09:05:00|151.15|150.35|151.11|150.31|151.19|150.39|151.04|150.24|57
1751188200000|2025-06-29 09:10:00|151.1|150.3|151.37|150.57|151.54|150.74|151.1|150.3|73
1751188500000|2025-06-29 09:15:00|151.41|150.61|151.55|150.75|151.59|150.79|151.33|150.53|84
1751188800000|2025-06-29 09:20:00|151.56|150.76|151.6|150.8|151.61|150.81|151.51|150.71|56
1751189100000|2025-06-29 09:25:00|151.59|150.79|151.63|150.83|151.66|150.86|151.56|150.76|54
1751189400000|2025-06-29 09:30:00|151.64|150.84|152.53|151.73|152.53|151.73|151.62|150.82|124
1751189700000|2025-06-29 09:35:00|152.52|151.72|152.24|151.44|152.54|151.74|152.16|151.36|175
1751190000000|2025-06-29 09:40:00|152.2|151.4|151.95|151.15|152.2|151.4|151.95|151.15|72
1751190300000|2025-06-29 09:45:00|151.96|151.16|152.03|151.23|152.06|151.26|151.95|151.15|70
1751190600000|2025-06-29 09:50:00|152.04|151.24|151.98|151.18|152.05|151.25|151.79|150.99|76
1751190900000|2025-06-29 09:55:00|151.99|151.19|151.55|150.75|152|151.2|151.53|150.73|108
1751191200000|2025-06-29 10:00:00|151.54|150.74|151.79|150.99|151.79|150.99|151.52|150.72|56
1751191500000|2025-06-29 10:05:00|151.81|151.01|151.91|151.11|151.98|151.18|151.66|150.86|89
1751191800000|2025-06-29 10:10:00|151.93|151.13|151.89|151.09|151.95|151.15|151.78|150.98|85
1751192100000|2025-06-29 10:15:00|151.88|151.08|151.92|151.12|151.92|151.12|151.62|150.82|93
1751192400000|2025-06-29 10:20:00|151.91|151.11|152.13|151.33|152.13|151.33|151.89|151.09|47
1751192700000|2025-06-29 10:25:00|152.14|151.34|151.88|151.08|152.14|151.34|151.84|151.04|61
1751193000000|2025-06-29 10:30:00|151.89|151.09|151.87|151.07|151.94|151.14|151.77|150.97|69
1751193300000|2025-06-29 10:35:00|151.86|151.06|151.7|150.9|151.87|151.07|151.62|150.82|58
1751193600000|2025-06-29 10:40:00|151.71|150.91|151.69|150.89|151.71|150.91|151.61|150.81|49
1751193900000|2025-06-29 10:45:00|151.68|150.88|151.77|150.97|151.77|150.97|151.36|150.56|129
1751194200000|2025-06-29 10:50:00|151.78|150.98|151.96|151.16|151.96|151.16|151.78|150.98|91
1751194500000|2025-06-29 10:55:00|151.94|151.14|151.87|151.07|151.96|151.16|151.87|151.07|68
1751194800000|2025-06-29 11:00:00|151.88|151.08|151.73|150.93|151.89|151.09|151.72|150.92|52
1751195100000|2025-06-29 11:05:00|151.72|150.92|151.54|150.74|151.73|150.93|151.46|150.66|48
1751195400000|2025-06-29 11:10:00|151.55|150.75|151.43|150.63|151.58|150.78|151.39|150.59|71
1751195700000|2025-06-29 11:15:00|151.45|150.65|151.6|150.8|151.6|150.8|151.41|150.61|59
1751196000000|2025-06-29 11:20:00|151.61|150.81|151.57|150.77|151.67|150.87|151.57|150.77|32
1751196300000|2025-06-29 11:25:00|151.56|150.76|151.78|150.98|151.78|150.98|151.53|150.73|38
1751196600000|2025-06-29 11:30:00|151.81|151.01|151.97|151.17|152.01|151.21|151.8|151|32
1751196900000|2025-06-29 11:35:00|151.96|151.16|152.06|151.26|152.08|151.28|151.96|151.16|18
1751197200000|2025-06-29 11:40:00|152.05|151.25|151.93|151.13|152.05|151.25|151.93|151.13|26
1751197500000|2025-06-29 11:45:00|151.94|151.14|151.96|151.16|152.06|151.26|151.94|151.14|63
1751197800000|2025-06-29 11:50:00|151.95|151.15|151.94|151.14|151.95|151.15|151.79|150.99|67
1751198100000|2025-06-29 11:55:00|151.95|151.15|152.11|151.31|152.14|151.34|151.91|151.11|67
1751198400000|2025-06-29 12:00:00|152.12|151.32|151.89|151.09|152.13|151.33|151.85|151.05|112
1751198700000|2025-06-29 12:05:00|151.88|151.08|151.53|150.73|151.94|151.14|151.52|150.72|132
1751199000000|2025-06-29 12:10:00|151.52|150.72|151.54|150.74|151.57|150.77|151.41|150.61|87
1751199300000|2025-06-29 12:15:00|151.55|150.75|151.66|150.86|151.73|150.93|151.53|150.73|81
1751199600000|2025-06-29 12:20:00|151.67|150.87|151.7|150.9|151.74|150.94|151.57|150.77|138
1751199900000|2025-06-29 12:25:00|151.71|150.91|151.65|150.85|151.78|150.98|151.65|150.85|89
1751200200000|2025-06-29 12:30:00|151.62|150.82|151.71|150.91|151.82|151.02|151.59|150.79|79
1751200500000|2025-06-29 12:35:00|151.7|150.9|151.79|150.99|151.82|151.02|151.7|150.9|84
1751200800000|2025-06-29 12:40:00|151.78|150.98|151.61|150.81|151.8|151|151.61|150.81|60
1751201100000|2025-06-29 12:45:00|151.62|150.82|151.97|151.17|152.02|151.22|151.62|150.82|64
1751201400000|2025-06-29 12:50:00|151.96|151.16|152.27|151.47|152.29|151.49|151.96|151.16|75
1751201700000|2025-06-29 12:55:00|152.26|151.46|152.3|151.5|152.43|151.63|152.26|151.46|63
1751202000000|2025-06-29 13:00:00|152.31|151.51|152.3|151.5|152.4|151.6|152.18|151.38|119
1751202300000|2025-06-29 13:05:00|152.29|151.49|152.1|151.3|152.29|151.49|152.02|151.22|90
1751202600000|2025-06-29 13:10:00|152.11|151.31|152.14|151.34|152.16|151.36|152.03|151.23|57
1751202900000|2025-06-29 13:15:00|152.13|151.33|152.05|151.25|152.13|151.33|151.96|151.16|84
1751203200000|2025-06-29 13:20:00|152.03|151.23|152.02|151.22|152.09|151.29|151.95|151.15|71
1751203500000|2025-06-29 13:25:00|152.03|151.23|152.08|151.28|152.08|151.28|151.96|151.16|54
1751203800000|2025-06-29 13:30:00|152.09|151.29|151.71|150.91|152.17|151.37|151.61|150.81|85
1751204100000|2025-06-29 13:35:00|151.72|150.92|151.79|150.99|151.79|150.99|151.64|150.84|141
1751204400000|2025-06-29 13:40:00|151.8|151|151.86|151.06|151.89|151.09|151.79|150.99|28
1751204700000|2025-06-29 13:45:00|151.87|151.07|151.85|151.05|152.06|151.26|151.83|151.03|91
1751205000000|2025-06-29 13:50:00|151.86|151.06|152.02|151.22|152.2|151.4|151.86|151.06|93
1751205300000|2025-06-29 13:55:00|152.03|151.23|152.21|151.41|152.24|151.44|152.01|151.21|106
1751205600000|2025-06-29 14:00:00|152.22|151.42|152.24|151.44|152.25|151.45|152.09|151.29|89
1751205900000|2025-06-29 14:05:00|152.25|151.45|152.86|152.06|152.87|152.07|152.25|151.45|193
1751206200000|2025-06-29 14:10:00|152.87|152.07|152.81|152.01|152.87|152.07|152.66|151.86|126
1751206500000|2025-06-29 14:15:00|152.82|152.02|152.9|152.1|152.9|152.1|152.8|152|100
1751206800000|2025-06-29 14:20:00|152.89|152.09|152.63|151.83|152.89|152.09|152.62|151.82|126
1751207100000|2025-06-29 14:25:00|152.64|151.84|152.82|152.02|152.82|152.02|152.59|151.79|85
1751207400000|2025-06-29 14:30:00|152.81|152.01|152.31|151.51|152.81|152.01|152.3|151.5|155
1751207700000|2025-06-29 14:35:00|152.33|151.53|152.06|151.26|152.39|151.59|151.91|151.11|166
1751208000000|2025-06-29 14:40:00|152.07|151.27|152.05|151.25|152.22|151.42|152.02|151.22|83
1751208300000|2025-06-29 14:45:00|152.04|151.24|151.75|150.95|152.22|151.42|151.7|150.9|167
1751208600000|2025-06-29 14:50:00|151.74|150.94|151.81|151.01|151.86|151.06|151.68|150.88|158
1751208900000|2025-06-29 14:55:00|151.82|151.02|151.72|150.92|151.96|151.16|151.72|150.92|95
1751209200000|2025-06-29 15:00:00|151.73|150.93|151.74|150.94|151.82|151.02|151.47|150.67|161
1751209500000|2025-06-29 15:05:00|151.75|150.95|152.04|151.24|152.04|151.24|151.54|150.74|146
1751209800000|2025-06-29 15:10:00|152.05|151.25|152.04|151.24|152.17|151.37|152.04|151.24|136
1751210100000|2025-06-29 15:15:00|152.03|151.23|151.65|150.85|152.04|151.24|151.53|150.73|148
1751210400000|2025-06-29 15:20:00|151.66|150.86|151.72|150.92|151.72|150.92|151.47|150.67|69
1751210700000|2025-06-29 15:25:00|151.69|150.89|151.57|150.77|151.74|150.94|151.53|150.73|55
1751211000000|2025-06-29 15:30:00|151.56|150.76|151.4|150.6|151.56|150.76|151.39|150.59|55
1751211300000|2025-06-29 15:35:00|151.42|150.62|151.69|150.89|151.73|150.93|151.39|150.59|67
1751211600000|2025-06-29 15:40:00|151.7|150.9|151.68|150.88|151.82|151.02|151.65|150.85|53
1751211900000|2025-06-29 15:45:00|151.65|150.85|151.33|150.53|151.65|150.85|151.2|150.4|113
1751212200000|2025-06-29 15:50:00|151.34|150.54|151.29|150.49|151.41|150.61|151.24|150.44|129
1751212500000|2025-06-29 15:55:00|151.26|150.46|151.27|150.47|151.4|150.6|151.25|150.45|55
1751212800000|2025-06-29 16:00:00|151.28|150.48|151.21|150.41|151.29|150.49|151.05|150.25|100
1751213100000|2025-06-29 16:05:00|151.22|150.42|151.04|150.24|151.32|150.52|150.92|150.12|145
1751213400000|2025-06-29 16:10:00|151.05|150.25|151.08|150.28|151.08|150.28|150.98|150.18|64
1751213700000|2025-06-29 16:15:00|151.11|150.31|151.29|150.49|151.34|150.54|151.11|150.31|87
1751214000000|2025-06-29 16:20:00|151.28|150.48|151.03|150.23|151.29|150.49|150.93|150.13|112
1751214300000|2025-06-29 16:25:00|151.02|150.22|150.73|149.93|151.03|150.23|150.7|149.9|158
1751214600000|2025-06-29 16:30:00|150.74|149.94|150.91|150.11|150.99|150.19|150.63|149.83|132
1751214900000|2025-06-29 16:35:00|150.89|150.09|150.62|149.82|150.89|150.09|150.55|149.75|105
1751215200000|2025-06-29 16:40:00|150.58|149.78|150.46|149.66|150.59|149.79|150.45|149.65|83
1751215500000|2025-06-29 16:45:00|150.47|149.67|150.54|149.74|150.57|149.77|150.25|149.45|163
1751215800000|2025-06-29 16:50:00|150.55|149.75|150.62|149.82|150.62|149.82|150.5|149.7|95
1751216100000|2025-06-29 16:55:00|150.63|149.83|150.93|150.13|150.97|150.17|150.63|149.83|80
1751216400000|2025-06-29 17:00:00|150.94|150.14|151.03|150.23|151.06|150.26|150.87|150.07|84
1751216700000|2025-06-29 17:05:00|151.01|150.21|150.94|150.14|151.02|150.22|150.86|150.06|61
1751217000000|2025-06-29 17:10:00|150.95|150.15|151.23|150.43|151.23|150.43|150.95|150.15|64
1751217300000|2025-06-29 17:15:00|151.24|150.44|151.04|150.24|151.26|150.46|150.94|150.14|80
1751217600000|2025-06-29 17:20:00|151.05|150.25|151.05|150.25|151.16|150.36|151.04|150.24|66
1751217900000|2025-06-29 17:25:00|151.07|150.27|151.17|150.37|151.17|150.37|151.07|150.27|33
1751218200000|2025-06-29 17:30:00|151.16|150.36|151.19|150.39|151.21|150.41|151.09|150.29|49
1751218500000|2025-06-29 17:35:00|151.18|150.38|150.82|150.02|151.19|150.39|150.82|150.02|69
1751218800000|2025-06-29 17:40:00|150.84|150.04|150.97|150.17|151.03|150.23|150.83|150.03|91
1751219100000|2025-06-29 17:45:00|150.99|150.19|151.06|150.26|151.12|150.32|150.97|150.17|58
1751219400000|2025-06-29 17:50:00|151.05|150.25|151.38|150.58|151.4|150.6|151.04|150.24|74
1751219700000|2025-06-29 17:55:00|151.37|150.57|151.81|151.01|151.82|151.02|151.35|150.55|102
1751220000000|2025-06-29 18:00:00|151.82|151.02|151.82|151.02|151.91|151.11|151.63|150.83|123
1751220300000|2025-06-29 18:05:00|151.83|151.03|151.77|150.97|151.84|151.04|151.64|150.84|80
1751220600000|2025-06-29 18:10:00|151.78|150.98|151.74|150.94|151.78|150.98|151.67|150.87|38
1751220900000|2025-06-29 18:15:00|151.75|150.95|152|151.2|152|151.2|151.72|150.92|43
1751221200000|2025-06-29 18:20:00|151.99|151.19|152.14|151.34|152.14|151.34|151.92|151.12|49
1751221500000|2025-06-29 18:25:00|152.13|151.33|152.16|151.36|152.21|151.41|152.05|151.25|75
1751221800000|2025-06-29 18:30:00|152.15|151.35|152.22|151.42|152.22|151.42|152.11|151.31|35
1751222100000|2025-06-29 18:35:00|152.21|151.41|152.16|151.36|152.31|151.51|152.16|151.36|47
1751222400000|2025-06-29 18:40:00|152.14|151.34|152.25|151.45|152.25|151.45|152.03|151.23|48
1751222700000|2025-06-29 18:45:00|152.26|151.46|152.55|151.75|152.6|151.8|152.26|151.46|65
1751223000000|2025-06-29 18:50:00|152.54|151.74|152.54|151.74|152.58|151.78|152.46|151.66|53
1751223300000|2025-06-29 18:55:00|152.55|151.75|152.28|151.48|152.56|151.76|152.27|151.47|77
1751223600000|2025-06-29 19:00:00|152.27|151.47|151.96|151.16|152.3|151.5|151.94|151.14|91
1751223900000|2025-06-29 19:05:00|151.97|151.17|151.92|151.12|152.14|151.34|151.89|151.09|91
1751224200000|2025-06-29 19:10:00|151.94|151.14|151.94|151.14|152.01|151.21|151.89|151.09|92
1751224500000|2025-06-29 19:15:00|151.95|151.15|151.95|151.15|151.99|151.19|151.86|151.06|109
1751224800000|2025-06-29 19:20:00|151.94|151.14|152.09|151.29|152.09|151.29|151.92|151.12|59
1751225100000|2025-06-29 19:25:00|152.14|151.34|152.06|151.26|152.18|151.38|152.02|151.22|66
1751225400000|2025-06-29 19:30:00|152.08|151.28|152.8|150.5|152.83|151.28|152.02|150.48|53
1751225700000|2025-06-29 19:35:00|152.81|150.51|152.46|150.16|152.81|150.51|152.46|150.16|78
1751226000000|2025-06-29 19:40:00|152.45|150.15|152.34|150.04|152.46|150.16|152.17|149.87|76
1751226300000|2025-06-29 19:45:00|152.33|150.03|152.35|150.05|152.4|150.1|152.29|149.99|54
1751226600000|2025-06-29 19:50:00|152.36|150.06|152.35|150.05|152.44|150.14|152.34|150.04|43
1751226900000|2025-06-29 19:55:00|152.36|150.06|152.35|150.05|152.39|150.09|152.27|149.97|44
1751227200000|2025-06-29 20:00:00|152.34|150.04|152.4|150.1|152.55|150.25|152.33|150.03|93
1751227500000|2025-06-29 20:05:00|152.41|150.11|152.43|150.13|152.52|150.22|152.38|150.08|59
1751227800000|2025-06-29 20:10:00|152.42|150.12|152.37|150.07|152.45|150.15|152.37|150.07|45
1751228100000|2025-06-29 20:15:00|152.33|150.03|152.23|149.93|152.45|150.15|152.17|149.87|60
1751228400000|2025-06-29 20:20:00|152.24|149.94|152.41|150.11|152.41|150.11|152.24|149.94|55
1751228700000|2025-06-29 20:25:00|152.4|150.1|152.34|150.04|152.4|150.1|152.3|150|44
1751229000000|2025-06-29 20:30:00|152.35|150.05|152.29|149.99|152.35|150.05|152.28|149.98|44
1751229300000|2025-06-29 20:35:00|152.27|149.97|152.17|149.87|152.27|149.97|152.16|149.86|66
1751229600000|2025-06-29 20:40:00|152.18|149.88|152.2|149.9|152.23|149.93|152.12|149.82|70
1751229900000|2025-06-29 20:45:00|152.21|149.91|152.23|149.93|152.33|150.03|152.14|149.84|45
1751230200000|2025-06-29 20:50:00|152.24|149.94|152.17|149.87|152.27|149.97|152.16|149.86|54
1751230500000|2025-06-29 20:55:00|152.18|149.88|152.02|149.72|152.21|149.91|152.01|149.71|57
1751230800000|2025-06-29 21:00:00|152.01|149.71|150.99|150.19|152.17|150.54|150.79|149.69|165
1751231100000|2025-06-29 21:05:00|150.97|150.17|151.56|150.76|151.56|150.76|150.97|150.17|167
1751231400000|2025-06-29 21:10:00|151.55|150.75|151.34|150.54|151.69|150.89|151.33|150.53|271
1751231700000|2025-06-29 21:15:00|151.33|150.53|151.75|150.95|151.75|150.95|151.32|150.52|135
1751232000000|2025-06-29 21:20:00|151.77|150.97|151.89|151.09|151.92|151.12|151.76|150.96|69
1751232300000|2025-06-29 21:25:00|151.92|151.12|151.78|150.98|151.92|151.12|151.78|150.98|131
1751232600000|2025-06-29 21:30:00|151.79|150.99|152|151.2|152.03|151.23|151.79|150.99|60
1751232900000|2025-06-29 21:35:00|151.99|151.19|152.15|151.35|152.2|151.4|151.98|151.18|181
1751233200000|2025-06-29 21:40:00|152.16|151.36|152.18|151.38|152.24|151.44|152.07|151.27|166
1751233500000|2025-06-29 21:45:00|152.17|151.37|152.39|151.59|152.4|151.6|152.14|151.34|103
1751233800000|2025-06-29 21:50:00|152.38|151.58|151.88|151.08|152.39|151.59|151.88|151.08|295
1751234100000|2025-06-29 21:55:00|151.9|151.1|152.06|151.26|152.09|151.29|151.88|151.08|145
1751234400000|2025-06-29 22:00:00|152.09|151.29|152.49|151.69|152.54|151.74|152.07|151.27|260
1751234700000|2025-06-29 22:05:00|152.48|151.68|152.72|151.92|152.79|151.99|152.33|151.53|190
1751235000000|2025-06-29 22:10:00|152.73|151.93|152.81|152.01|152.81|152.01|152.5|151.7|141
1751235300000|2025-06-29 22:15:00|152.79|151.99|153.79|152.99|153.85|153.05|152.74|151.94|189
1751235600000|2025-06-29 22:20:00|153.81|153.01|154.72|153.92|154.72|153.92|153.79|152.99|429
1751235900000|2025-06-29 22:25:00|154.74|153.94|154.67|153.87|154.9|154.1|154.43|153.63|317
1751236200000|2025-06-29 22:30:00|154.71|153.91|153.94|153.14|155.1|154.3|153.93|153.13|322
1751236500000|2025-06-29 22:35:00|153.93|153.13|154.2|153.4|154.7|153.9|153.81|153.01|301
1751236800000|2025-06-29 22:40:00|154.23|153.43|154.2|153.4|154.46|153.66|154.05|153.25|226
1751237100000|2025-06-29 22:45:00|154.17|153.37|154.32|153.52|154.58|153.78|154.04|153.24|256
1751237400000|2025-06-29 22:50:00|154.31|153.51|153.98|153.18|154.37|153.57|153.59|152.79|329
1751237700000|2025-06-29 22:55:00|153.97|153.17|153.35|152.55|153.97|153.17|153.28|152.48|336
1751238000000|2025-06-29 23:00:00|153.36|152.56|153.85|153.05|153.9|153.1|153.36|152.56|287
1751238300000|2025-06-29 23:05:00|153.86|153.06|153.55|152.75|154.02|153.22|153.54|152.74|276
1751238600000|2025-06-29 23:10:00|153.56|152.76|153.35|152.55|153.74|152.94|153.29|152.49|213
1751238900000|2025-06-29 23:15:00|153.37|152.57|153.33|152.53|153.42|152.62|153.02|152.22|273
1751239200000|2025-06-29 23:20:00|153.35|152.55|153.72|152.92|153.73|152.93|153.34|152.54|142
1751239500000|2025-06-29 23:25:00|153.73|152.93|154.03|153.23|154.19|153.39|153.71|152.91|265
1751239800000|2025-06-29 23:30:00|154.04|153.24|153.64|152.84|154.05|153.25|153.6|152.8|355
1751240100000|2025-06-29 23:35:00|153.66|152.86|153.48|152.68|153.66|152.86|153.45|152.65|192
1751240400000|2025-06-29 23:40:00|153.47|152.67|153.3|152.5|153.71|152.91|153.27|152.47|229
1751240700000|2025-06-29 23:45:00|153.29|152.49|153.58|152.78|153.6|152.8|153.29|152.49|102
1751241000000|2025-06-29 23:50:00|153.6|152.8|153.75|152.95|153.77|152.97|153.54|152.74|131
1751241300000|2025-06-29 23:55:00|153.76|152.96|153.76|152.96|153.85|153.05|153.75|152.95|135
1751241600000|2025-06-30 00:00:00|153.78|152.98|153.8|153|153.82|153.02|153.69|152.89|290
1751241900000|2025-06-30 00:05:00|153.79|152.99|153.9|153.1|154.02|153.22|153.77|152.97|227
1751242200000|2025-06-30 00:10:00|153.91|153.11|153.82|153.02|153.98|153.18|153.74|152.94|277
1751242500000|2025-06-30 00:15:00|153.83|153.03|153.83|153.03|153.89|153.09|153.75|152.95|177
1751242800000|2025-06-30 00:20:00|153.84|153.04|154.4|153.6|154.42|153.62|153.75|152.95|260
1751243100000|2025-06-30 00:25:00|154.42|153.62|154.07|153.27|154.49|153.69|153.85|153.05|246
1751243400000|2025-06-30 00:30:00|154.08|153.28|153.12|152.32|154.09|153.29|153.04|152.24|348
1751243700000|2025-06-30 00:35:00|153.11|152.31|153.2|152.4|153.44|152.64|153.01|152.21|230
1751244000000|2025-06-30 00:40:00|153.19|152.39|153.5|152.7|153.53|152.73|153.19|152.39|238
1751244300000|2025-06-30 00:45:00|153.49|152.69|153.14|152.34|153.51|152.71|153.01|152.21|336
1751244600000|2025-06-30 00:50:00|153.13|152.33|153.01|152.21|153.23|152.43|153|152.2|269
1751244900000|2025-06-30 00:55:00|153.02|152.22|153.04|152.24|153.07|152.27|152.97|152.17|181
1751245200000|2025-06-30 01:00:00|153.03|152.23|152.79|151.99|153.04|152.24|152.75|151.95|345
1751245500000|2025-06-30 01:05:00|152.8|152|152.5|151.7|152.86|152.06|152.36|151.56|439
1751245800000|2025-06-30 01:10:00|152.52|151.72|152.39|151.59|152.52|151.72|152.24|151.44|387
1751246100000|2025-06-30 01:15:00|152.4|151.6|152.5|151.7|152.5|151.7|152.09|151.29|431
1751246400000|2025-06-30 01:20:00|152.51|151.71|152.42|151.62|152.51|151.71|152.27|151.47|218
1751246700000|2025-06-30 01:25:00|152.44|151.64|152.5|151.7|152.53|151.73|152.44|151.64|217
1751247000000|2025-06-30 01:30:00|152.51|151.71|152.58|151.78|152.58|151.78|152.31|151.51|121
1751247300000|2025-06-30 01:35:00|152.6|151.8|152.69|151.89|152.69|151.89|152.34|151.54|237
1751247600000|2025-06-30 01:40:00|152.7|151.9|152.95|152.15|152.95|152.15|152.68|151.88|174
1751247900000|2025-06-30 01:45:00|152.96|152.16|152.81|152.01|152.99|152.19|152.76|151.96|237
1751248200000|2025-06-30 01:50:00|152.8|152|152.63|151.83|152.92|152.12|152.61|151.81|340
1751248500000|2025-06-30 01:55:00|152.62|151.82|152.49|151.69|152.67|151.87|152.47|151.67|361
1751248800000|2025-06-30 02:00:00|152.5|151.7|152.53|151.73|152.54|151.74|152.44|151.64|297
1751249100000|2025-06-30 02:05:00|152.54|151.74|152.61|151.81|152.61|151.81|152.46|151.66|244
1751249400000|2025-06-30 02:10:00|152.6|151.8|152.99|152.19|153|152.2|152.58|151.78|123
1751249700000|2025-06-30 02:15:00|152.98|152.18|152.88|152.08|153.01|152.21|152.78|151.98|193
1751250000000|2025-06-30 02:20:00|152.9|152.1|152.75|151.95|152.9|152.1|152.75|151.95|215
1751250300000|2025-06-30 02:25:00|152.77|151.97|152.77|151.97|152.79|151.99|152.65|151.85|254
1751250600000|2025-06-30 02:30:00|152.78|151.98|152.88|152.08|152.89|152.09|152.77|151.97|155
1751250900000|2025-06-30 02:35:00|152.89|152.09|152.9|152.1|152.94|152.14|152.83|152.03|114
1751251200000|2025-06-30 02:40:00|152.93|152.13|153.04|152.24|153.06|152.26|152.85|152.05|154
1751251500000|2025-06-30 02:45:00|153.02|152.22|152.86|152.06|153.04|152.24|152.79|151.99|224
1751251800000|2025-06-30 02:50:00|152.85|152.05|152.7|151.9|152.88|152.08|152.66|151.86|256
1751252100000|2025-06-30 02:55:00|152.69|151.89|152.45|151.65|152.7|151.9|152.44|151.64|310
1751252400000|2025-06-30 03:00:00|152.46|151.66|152.53|151.73|152.54|151.74|152.36|151.56|179
1751252700000|2025-06-30 03:05:00|152.54|151.74|152.51|151.71|152.56|151.76|152.47|151.67|123
1751253000000|2025-06-30 03:10:00|152.5|151.7|152.47|151.67|152.52|151.72|152.47|151.67|186
1751253300000|2025-06-30 03:15:00|152.49|151.69|152.29|151.49|152.49|151.69|152.03|151.23|233
1751253600000|2025-06-30 03:20:00|152.28|151.48|152.28|151.48|152.31|151.51|152.25|151.45|218
1751253900000|2025-06-30 03:25:00|152.29|151.49|151.94|151.14|152.29|151.49|151.81|151.01|210
1751254200000|2025-06-30 03:30:00|151.95|151.15|152.21|151.41|152.21|151.41|151.93|151.13|66
1751254500000|2025-06-30 03:35:00|152.22|151.42|152.24|151.44|152.27|151.47|152.21|151.41|171
1751254800000|2025-06-30 03:40:00|152.26|151.46|152.42|151.62|152.43|151.63|152.26|151.46|27
1751255100000|2025-06-30 03:45:00|152.41|151.61|152.19|151.39|152.41|151.61|152.17|151.37|123
1751255400000|2025-06-30 03:50:00|152.2|151.4|152.31|151.51|152.46|151.66|152.16|151.36|117
1751255700000|2025-06-30 03:55:00|152.3|151.5|152.23|151.43|152.3|151.5|152.23|151.43|111
1751256000000|2025-06-30 04:00:00|152.25|151.45|152.33|151.53|152.37|151.57|152.16|151.36|81
1751256300000|2025-06-30 04:05:00|152.34|151.54|152.38|151.58|152.4|151.6|152.34|151.54|60
1751256600000|2025-06-30 04:10:00|152.39|151.59|152.4|151.6|152.42|151.62|152.29|151.49|75
1751256900000|2025-06-30 04:15:00|152.39|151.59|152.24|151.44|152.39|151.59|152.22|151.42|234
1751257200000|2025-06-30 04:20:00|152.25|151.45|152.15|151.35|152.25|151.45|152.11|151.31|170
1751257500000|2025-06-30 04:25:00|152.14|151.34|152.01|151.21|152.15|151.35|151.99|151.19|378
1751257800000|2025-06-30 04:30:00|152.02|151.22|152.06|151.26|152.06|151.26|151.95|151.15|160
1751258100000|2025-06-30 04:35:00|152.07|151.27|152.07|151.27|152.09|151.29|152.05|151.25|159
1751258400000|2025-06-30 04:40:00|152.06|151.26|151.7|150.9|152.07|151.27|151.6|150.8|182
1751258700000|2025-06-30 04:45:00|151.71|150.91|151.82|151.02|151.82|151.02|151.65|150.85|206
1751259000000|2025-06-30 04:50:00|151.81|151.01|151.79|150.99|151.83|151.03|151.72|150.92|112
1751259300000|2025-06-30 04:55:00|151.78|150.98|151.51|150.71|151.79|150.99|151.44|150.64|147
1751259600000|2025-06-30 05:00:00|151.52|150.72|151.72|150.92|151.72|150.92|151.41|150.61|129
1751259900000|2025-06-30 05:05:00|151.71|150.91|151.61|150.81|151.73|150.93|151.57|150.77|165
1751260200000|2025-06-30 05:10:00|151.6|150.8|151.5|150.7|151.6|150.8|151.45|150.65|175
1751260500000|2025-06-30 05:15:00|151.49|150.69|151.3|150.5|151.5|150.7|151.29|150.49|64
1751260800000|2025-06-30 05:20:00|151.31|150.51|151.27|150.47|151.36|150.56|151.23|150.43|162
1751261100000|2025-06-30 05:25:00|151.26|150.46|151.16|150.36|151.29|150.49|151.14|150.34|274
1751261400000|2025-06-30 05:30:00|151.17|150.37|151.13|150.33|151.18|150.38|151.12|150.32|273
1751261700000|2025-06-30 05:35:00|151.14|150.34|151.46|150.66|151.46|150.66|151|150.2|167
1751262000000|2025-06-30 05:40:00|151.45|150.65|151.62|150.82|151.63|150.83|151.44|150.64|95
1751262300000|2025-06-30 05:45:00|151.63|150.83|151.62|150.82|151.66|150.86|151.59|150.79|139
1751262600000|2025-06-30 05:50:00|151.64|150.84|151.54|150.74|151.64|150.84|151.27|150.47|189
1751262900000|2025-06-30 05:55:00|151.53|150.73|151.77|150.97|151.81|151.01|151.53|150.73|140
1751263200000|2025-06-30 06:00:00|151.76|150.96|151.74|150.94|151.79|150.99|151.73|150.93|157
1751263500000|2025-06-30 06:05:00|151.73|150.93|151.74|150.94|151.8|151|151.73|150.93|98
1751263800000|2025-06-30 06:10:00|151.73|150.93|151.73|150.93|151.77|150.97|151.7|150.9|190
1751264100000|2025-06-30 06:15:00|151.72|150.92|151.55|150.75|151.73|150.93|151.52|150.72|207
1751264400000|2025-06-30 06:20:00|151.56|150.76|151.63|150.83|151.66|150.86|151.56|150.76|122
1751264700000|2025-06-30 06:25:00|151.6|150.8|151.51|150.71|151.63|150.83|151.51|150.71|171
1751265000000|2025-06-30 06:30:00|151.54|150.74|151.55|150.75|151.55|150.75|151.5|150.7|189
1751265300000|2025-06-30 06:35:00|151.56|150.76|151.47|150.67|151.63|150.83|151.41|150.61|110
1751265600000|2025-06-30 06:40:00|151.46|150.66|151.14|150.34|151.47|150.67|151.07|150.27|323
1751265900000|2025-06-30 06:45:00|151.15|150.35|150.71|149.91|151.15|150.35|150.71|149.91|330
1751266200000|2025-06-30 06:50:00|150.73|149.93|150.79|149.99|150.93|150.13|150.48|149.68|431
1751266500000|2025-06-30 06:55:00|150.77|149.97|150.93|150.13|151.06|150.26|150.75|149.95|277
1751266800000|2025-06-30 07:00:00|150.92|150.12|150.57|149.77|151.02|150.22|150.55|149.75|307
1751267100000|2025-06-30 07:05:00|150.58|149.78|150.64|149.84|150.66|149.86|150.2|149.4|262
1751267400000|2025-06-30 07:10:00|150.65|149.85|150.86|150.06|150.99|150.19|150.64|149.84|213
1751267700000|2025-06-30 07:15:00|150.88|150.08|150.98|150.18|151.03|150.23|150.73|149.93|199
1751268000000|2025-06-30 07:20:00|150.97|150.17|151.06|150.26|151.09|150.29|150.64|149.84|194
1751268300000|2025-06-30 07:25:00|151.05|150.25|151.03|150.23|151.09|150.29|151|150.2|201
1751268600000|2025-06-30 07:30:00|151.01|150.21|150.79|149.99|151.03|150.23|150.77|149.97|285
1751268900000|2025-06-30 07:35:00|150.78|149.98|150.83|150.03|150.95|150.15|150.78|149.98|151
1751269200000|2025-06-30 07:40:00|150.84|150.04|150.95|150.15|150.98|150.18|150.83|150.03|98
1751269500000|2025-06-30 07:45:00|150.94|150.14|151.14|150.34|151.14|150.34|150.94|150.14|89
1751269800000|2025-06-30 07:50:00|151.16|150.36|151.12|150.32|151.16|150.36|151.08|150.28|191
1751270100000|2025-06-30 07:55:00|151.14|150.34|151.08|150.28|151.15|150.35|151.02|150.22|152
1751270400000|2025-06-30 08:00:00|151.1|150.3|151.18|150.38|151.19|150.39|150.94|150.14|241
1751270700000|2025-06-30 08:05:00|151.17|150.37|151.04|150.24|151.27|150.47|151.01|150.21|170
1751271000000|2025-06-30 08:10:00|151.03|150.23|150.64|149.84|151.04|150.24|150.63|149.83|326
1751271300000|2025-06-30 08:15:00|150.65|149.85|150.53|149.73|150.66|149.86|150.44|149.64|405
1751271600000|2025-06-30 08:20:00|150.5|149.7|150.43|149.63|150.53|149.73|150.38|149.58|304
1751271900000|2025-06-30 08:25:00|150.45|149.65|150.53|149.73|150.53|149.73|150.39|149.59|122
1751272200000|2025-06-30 08:30:00|150.52|149.72|150.11|149.31|150.53|149.73|150.05|149.25|363
1751272500000|2025-06-30 08:35:00|150.1|149.3|150.12|149.32|150.13|149.33|149.92|149.12|281
1751272800000|2025-06-30 08:40:00|150.13|149.33|150.03|149.23|150.13|149.33|149.98|149.18|182
1751273100000|2025-06-30 08:45:00|150.02|149.22|150.26|149.46|150.27|149.47|149.89|149.09|261
1751273400000|2025-06-30 08:50:00|150.25|149.45|150.25|149.45|150.28|149.48|150.18|149.38|183
1751273700000|2025-06-30 08:55:00|150.24|149.44|150.26|149.46|150.26|149.46|150.16|149.36|219
1751274000000|2025-06-30 09:00:00|150.27|149.47|150.14|149.34|150.29|149.49|150.1|149.3|162
1751274300000|2025-06-30 09:05:00|150.15|149.35|150.54|149.74|150.71|149.91|150.14|149.34|174
1751274600000|2025-06-30 09:10:00|150.53|149.73|150.64|149.84|150.67|149.87|150.52|149.72|106
1751274900000|2025-06-30 09:15:00|150.65|149.85|150.54|149.74|150.8|150|150.49|149.69|240
1751275200000|2025-06-30 09:20:00|150.53|149.73|150.55|149.75|150.56|149.76|150.5|149.7|128
1751275500000|2025-06-30 09:25:00|150.54|149.74|150.58|149.78|150.61|149.81|150.54|149.74|49
1751275800000|2025-06-30 09:30:00|150.59|149.79|150.78|149.98|150.81|150.01|150.58|149.78|106
1751276100000|2025-06-30 09:35:00|150.77|149.97|150.76|149.96|150.9|150.1|150.73|149.93|197
1751276400000|2025-06-30 09:40:00|150.77|149.97|150.29|149.49|150.78|149.98|150.27|149.47|223
1751276700000|2025-06-30 09:45:00|150.28|149.48|150.38|149.58|150.39|149.59|150.26|149.46|138
1751277000000|2025-06-30 09:50:00|150.39|149.59|150.56|149.76|150.78|149.98|150.39|149.59|152
1751277300000|2025-06-30 09:55:00|150.55|149.75|150.36|149.56|150.57|149.77|150.35|149.55|140
1751277600000|2025-06-30 10:00:00|150.37|149.57|150.52|149.72|150.57|149.77|150.35|149.55|186
1751277900000|2025-06-30 10:05:00|150.53|149.73|150.37|149.57|150.55|149.75|150.37|149.57|89
1751278200000|2025-06-30 10:10:00|150.38|149.58|150.45|149.65|150.46|149.66|150.37|149.57|110
1751278500000|2025-06-30 10:15:00|150.44|149.64|150.64|149.84|150.64|149.84|150.43|149.63|157
1751278800000|2025-06-30 10:20:00|150.65|149.85|150.62|149.82|150.75|149.95|150.62|149.82|126
1751279100000|2025-06-30 10:25:00|150.63|149.83|150.69|149.89|150.69|149.89|150.56|149.76|48
1751279400000|2025-06-30 10:30:00|150.68|149.88|150.53|149.73|150.69|149.89|150.51|149.71|238
1751279700000|2025-06-30 10:35:00|150.52|149.72|150.77|149.97|150.77|149.97|150.51|149.71|93
1751280000000|2025-06-30 10:40:00|150.76|149.96|150.81|150.01|150.81|150.01|150.75|149.95|43
1751280300000|2025-06-30 10:45:00|150.8|150|150.75|149.95|150.82|150.02|150.73|149.93|178
1751280600000|2025-06-30 10:50:00|150.74|149.94|150.74|149.94|150.76|149.96|150.7|149.9|130
1751280900000|2025-06-30 10:55:00|150.73|149.93|150.74|149.94|150.77|149.97|150.7|149.9|64
1751281200000|2025-06-30 11:00:00|150.75|149.95|150.62|149.82|150.75|149.95|150.53|149.73|301
1751281500000|2025-06-30 11:05:00|150.59|149.79|150.83|150.03|150.85|150.05|150.58|149.78|66
1751281800000|2025-06-30 11:10:00|150.82|150.02|150.79|149.99|150.86|150.06|150.76|149.96|113
1751282100000|2025-06-30 11:15:00|150.77|149.97|151.08|150.28|151.1|150.3|150.63|149.83|233
1751282400000|2025-06-30 11:20:00|151.1|150.3|151.35|150.55|151.39|150.59|151.08|150.28|184
1751282700000|2025-06-30 11:25:00|151.34|150.54|151.18|150.38|151.35|150.55|151.08|150.28|127
1751283000000|2025-06-30 11:30:00|151.17|150.37|151.26|150.46|151.27|150.47|151.14|150.34|121
1751283300000|2025-06-30 11:35:00|151.25|150.45|151.24|150.44|151.43|150.63|151.19|150.39|105
1751283600000|2025-06-30 11:40:00|151.23|150.43|151.14|150.34|151.26|150.46|151.13|150.33|176
1751283900000|2025-06-30 11:45:00|151.17|150.37|151.17|150.37|151.22|150.42|151.16|150.36|58
1751284200000|2025-06-30 11:50:00|151.19|150.39|151.09|150.29|151.24|150.44|151.09|150.29|144
1751284500000|2025-06-30 11:55:00|151.12|150.32|150.82|150.02|151.12|150.32|150.77|149.97|119
1751284800000|2025-06-30 12:00:00|150.83|150.03|150.94|150.14|150.94|150.14|150.82|150.02|13
1751285100000|2025-06-30 12:05:00|150.91|150.11|151.02|150.22|151.07|150.27|150.88|150.08|144
1751285400000|2025-06-30 12:10:00|151|150.2|150.69|149.89|151.02|150.22|150.68|149.88|156
1751285700000|2025-06-30 12:15:00|150.67|149.87|150.72|149.92|150.75|149.95|150.64|149.84|67
1751286000000|2025-06-30 12:20:00|150.71|149.91|150.71|149.91|150.72|149.92|150.45|149.65|140
1751286300000|2025-06-30 12:25:00|150.69|149.89|150.6|149.8|150.71|149.91|150.57|149.77|119
1751286600000|2025-06-30 12:30:00|150.57|149.77|150.51|149.71|150.65|149.85|150.38|149.58|150
1751286900000|2025-06-30 12:35:00|150.5|149.7|150.63|149.83|150.66|149.86|150.45|149.65|126
1751287200000|2025-06-30 12:40:00|150.65|149.85|150.58|149.78|150.72|149.92|150.54|149.74|89
1751287500000|2025-06-30 12:45:00|150.57|149.77|150.27|149.47|150.6|149.8|150.26|149.46|253
1751287800000|2025-06-30 12:50:00|150.28|149.48|150.3|149.5|150.35|149.55|150.23|149.43|169
1751288100000|2025-06-30 12:55:00|150.31|149.51|150.35|149.55|150.35|149.55|150.25|149.45|83
1751288400000|2025-06-30 13:00:00|150.34|149.54|150.58|149.78|150.66|149.86|150.27|149.47|112
1751288700000|2025-06-30 13:05:00|150.57|149.77|150.66|149.86|150.71|149.91|150.5|149.7|122
1751289000000|2025-06-30 13:10:00|150.64|149.84|150.79|149.99|150.79|149.99|150.62|149.82|195
1751289300000|2025-06-30 13:15:00|150.78|149.98|150.94|150.14|150.96|150.16|150.76|149.96|73
1751289600000|2025-06-30 13:20:00|150.93|150.13|151.77|150.97|152.07|151.27|150.88|150.08|291
1751289900000|2025-06-30 13:25:00|151.76|150.96|152|151.2|152.2|151.4|151.7|150.9|354
1751290200000|2025-06-30 13:30:00|151.99|151.19|151.29|150.49|152|151.2|151.21|150.41|419
1751290500000|2025-06-30 13:35:00|151.28|150.48|151.27|150.47|151.52|150.72|151.13|150.33|312
1751290800000|2025-06-30 13:40:00|151.28|150.48|151.34|150.54|151.53|150.73|151.09|150.29|314
1751291100000|2025-06-30 13:45:00|151.35|150.55|151.03|150.23|151.55|150.75|151.02|150.22|356
1751291400000|2025-06-30 13:50:00|151.05|150.25|151.45|150.65|151.54|150.74|151.01|150.21|200
1751291700000|2025-06-30 13:55:00|151.43|150.63|151.3|150.5|151.5|150.7|151.24|150.44|293
1751292000000|2025-06-30 14:00:00|151.31|150.51|151.09|150.29|151.43|150.63|151.03|150.23|230
1751292300000|2025-06-30 14:05:00|151.1|150.3|150.56|149.76|151.12|150.32|150.43|149.63|380
1751292600000|2025-06-30 14:10:00|150.55|149.75|151.27|150.47|151.31|150.51|150.52|149.72|358
1751292900000|2025-06-30 14:15:00|151.3|150.5|151.21|150.41|151.59|150.79|151.18|150.38|368
1751293200000|2025-06-30 14:20:00|151.22|150.42|151.21|150.41|151.23|150.43|151.06|150.26|233
1751293500000|2025-06-30 14:25:00|151.22|150.42|151.39|150.59|151.39|150.59|151.01|150.21|250
1751293800000|2025-06-30 14:30:00|151.42|150.62|151.66|150.86|151.8|151|151.3|150.5|275
1751294100000|2025-06-30 14:35:00|151.67|150.87|152.43|151.63|152.48|151.68|151.67|150.87|354
1751294400000|2025-06-30 14:40:00|152.45|151.65|152.6|151.8|152.72|151.92|152.25|151.45|358
1751294700000|2025-06-30 14:45:00|152.62|151.82|152.11|151.31|152.69|151.89|152.11|151.31|278
1751295000000|2025-06-30 14:50:00|152.12|151.32|151.58|150.78|152.14|151.34|151.32|150.52|321
1751295300000|2025-06-30 14:55:00|151.56|150.76|151.79|150.99|152.25|151.45|151.52|150.72|418
1751295600000|2025-06-30 15:00:00|151.8|151|152.35|151.55|152.41|151.61|151.72|150.92|452
1751295900000|2025-06-30 15:05:00|152.34|151.54|152.2|151.4|152.38|151.58|152.01|151.21|384
1751296200000|2025-06-30 15:10:00|152.19|151.39|151.84|151.04|152.26|151.46|151.8|151|260
1751296500000|2025-06-30 15:15:00|151.83|151.03|151.56|150.76|151.83|151.03|151.38|150.58|239
1751296800000|2025-06-30 15:20:00|151.55|150.75|152.08|151.28|152.1|151.3|151.44|150.64|341
1751297100000|2025-06-30 15:25:00|152.07|151.27|155.83|155.03|156.21|155.41|151.94|151.14|410
1751297400000|2025-06-30 15:30:00|155.8|155|155|154.2|157.47|156.67|154.2|153.4|933
1751297700000|2025-06-30 15:35:00|154.97|154.17|156.65|155.85|157.34|156.54|154.61|153.81|871
1751298000000|2025-06-30 15:40:00|156.69|155.89|157.4|156.6|157.87|157.07|156.61|155.81|703
1751298300000|2025-06-30 15:45:00|157.36|156.56|159.38|158.58|160.34|159.54|157.36|156.56|871
1751298600000|2025-06-30 15:50:00|159.39|158.59|158.42|157.62|160.38|159.58|158.26|157.46|828
1751298900000|2025-06-30 15:55:00|158.41|157.61|158.34|157.54|158.75|157.95|157.71|156.91|682
1751299200000|2025-06-30 16:00:00|158.32|157.52|157.86|157.06|158.47|157.67|157.77|156.97|530
1751299500000|2025-06-30 16:05:00|157.88|157.08|158.21|157.41|158.28|157.48|157.41|156.61|447
1751299800000|2025-06-30 16:10:00|158.2|157.4|158.48|157.68|158.91|158.11|158.17|157.37|439
1751300100000|2025-06-30 16:15:00|158.47|157.67|157.95|157.15|158.5|157.7|157.87|157.07|399
1751300400000|2025-06-30 16:20:00|157.94|157.14|157.76|156.96|158.12|157.32|157.58|156.78|468
1751300700000|2025-06-30 16:25:00|157.77|156.97|157.8|157|158.1|157.3|157.46|156.66|406
1751301000000|2025-06-30 16:30:00|157.78|156.98|157.45|156.65|157.96|157.16|157.39|156.59|345
1751301300000|2025-06-30 16:35:00|157.43|156.63|157.07|156.27|157.48|156.68|157.01|156.21|363
1751301600000|2025-06-30 16:40:00|157.06|156.26|157.46|156.66|157.61|156.81|157.06|156.26|284
1751301900000|2025-06-30 16:45:00|157.48|156.68|157.31|156.51|157.92|157.12|157.3|156.5|336
1751302200000|2025-06-30 16:50:00|157.26|156.46|157.14|156.34|157.26|156.46|156.88|156.08|250
1751302500000|2025-06-30 16:55:00|157.18|156.38|157.59|156.79|157.85|157.05|157.18|156.38|264
1751302800000|2025-06-30 17:00:00|157.6|156.8|157.77|156.97|157.82|157.02|157.41|156.61|252
1751303100000|2025-06-30 17:05:00|157.76|156.96|157.64|156.84|157.77|156.97|157.4|156.6|235
1751303400000|2025-06-30 17:10:00|157.63|156.83|157.65|156.85|157.86|157.06|157.4|156.6|290
1751303700000|2025-06-30 17:15:00|157.71|156.91|157.75|156.95|157.91|157.11|157.46|156.66|220
1751304000000|2025-06-30 17:20:00|157.74|156.94|157.56|156.76|157.75|156.95|157.37|156.57|185
1751304300000|2025-06-30 17:25:00|157.55|156.75|157.7|156.9|157.71|156.91|157.48|156.68|184
1751304600000|2025-06-30 17:30:00|157.69|156.89|157.45|156.65|157.9|157.1|157.41|156.61|232
1751304900000|2025-06-30 17:35:00|157.46|156.66|157.11|156.31|157.46|156.66|157.04|156.24|151
1751305200000|2025-06-30 17:40:00|157.12|156.32|157.67|156.87|157.91|157.11|157.12|156.32|277
1751305500000|2025-06-30 17:45:00|157.66|156.86|157.72|156.92|157.84|157.04|157.37|156.57|253
1751305800000|2025-06-30 17:50:00|157.71|156.91|157.49|156.69|157.72|156.92|157.43|156.63|159
1751306100000|2025-06-30 17:55:00|157.5|156.7|157.29|156.49|157.77|156.97|157.27|156.47|272
1751306400000|2025-06-30 18:00:00|157.28|156.48|157.88|157.08|158.1|157.3|157.28|156.48|300
1751306700000|2025-06-30 18:05:00|157.87|157.07|157.51|156.71|158.02|157.22|157.51|156.71|167
1751307000000|2025-06-30 18:10:00|157.5|156.7|156.84|156.04|157.5|156.7|156.82|156.02|299
1751307300000|2025-06-30 18:15:00|156.83|156.03|156.82|156.02|157.12|156.32|156.46|155.66|348
1751307600000|2025-06-30 18:20:00|156.81|156.01|156.99|156.19|157.32|156.52|156.81|156.01|284
1751307900000|2025-06-30 18:25:00|157|156.2|156.95|156.15|157|156.2|156.87|156.07|82
1751308200000|2025-06-30 18:30:00|156.96|156.16|156.19|155.39|156.96|156.16|156.07|155.27|254
1751308500000|2025-06-30 18:35:00|156.21|155.41|156.08|155.28|156.42|155.62|155.98|155.18|260
1751308800000|2025-06-30 18:40:00|156.09|155.29|156.2|155.4|156.27|155.47|155.86|155.06|231
1751309100000|2025-06-30 18:45:00|156.24|155.44|156.28|155.48|156.44|155.64|156.2|155.4|250
1751309400000|2025-06-30 18:50:00|156.27|155.47|156.35|155.55|156.39|155.59|156.24|155.44|221
1751309700000|2025-06-30 18:55:00|156.34|155.54|156.29|155.49|156.47|155.67|156.26|155.46|268
1751310000000|2025-06-30 19:00:00|156.28|155.48|156.68|155.88|156.81|156.01|156.21|155.41|240
1751310300000|2025-06-30 19:05:00|156.69|155.89|156.89|156.09|156.9|156.1|156.45|155.65|295
1751310600000|2025-06-30 19:10:00|156.9|156.1|157.1|156.3|157.13|156.33|156.84|156.04|145
1751310900000|2025-06-30 19:15:00|157.08|156.28|156.96|156.16|157.16|156.36|156.93|156.13|171
1751311200000|2025-06-30 19:20:00|156.97|156.17|157.41|156.61|157.42|156.62|156.95|156.15|230
1751311500000|2025-06-30 19:25:00|157.42|156.62|157.28|156.48|157.59|156.79|157.22|156.42|262
1751311800000|2025-06-30 19:30:00|157.3|156.5|157.56|156.76|157.6|156.8|157.23|156.43|236
1751312100000|2025-06-30 19:35:00|157.55|156.75|157.72|156.92|157.94|157.14|157.53|156.73|336
1751312400000|2025-06-30 19:40:00|157.71|156.91|157.8|157|157.92|157.12|157.63|156.83|251
1751312700000|2025-06-30 19:45:00|157.77|156.97|157.92|157.12|158.12|157.32|157.65|156.85|267
1751313000000|2025-06-30 19:50:00|157.91|157.11|158.16|157.36|158.2|157.4|157.88|157.08|180
1751313300000|2025-06-30 19:55:00|158.13|157.33|158.32|157.52|158.38|157.58|157.99|157.19|257
1751313600000|2025-06-30 20:00:00|158.31|157.51|157.71|156.91|158.32|157.52|157.68|156.88|336
1751313900000|2025-06-30 20:05:00|157.7|156.9|157.84|157.04|158.05|157.25|157.67|156.87|266
1751314200000|2025-06-30 20:10:00|157.83|157.03|157.8|157|157.95|157.15|157.75|156.95|198
1751314500000|2025-06-30 20:15:00|157.84|157.04|157.92|157.12|158.15|157.35|157.83|157.03|225
1751314800000|2025-06-30 20:20:00|157.89|157.09|157.76|156.96|157.94|157.14|157.71|156.91|144
1751315100000|2025-06-30 20:25:00|157.75|156.95|157.61|156.81|157.87|157.07|157.57|156.77|160
1751315400000|2025-06-30 20:30:00|157.59|156.79|157.65|156.85|157.72|156.92|157.5|156.7|223
1751315700000|2025-06-30 20:35:00|157.64|156.84|157.74|156.94|157.81|157.01|157.59|156.79|134
1751316000000|2025-06-30 20:40:00|157.73|156.93|157.25|156.45|157.77|156.97|157.13|156.33|184
1751316300000|2025-06-30 20:45:00|157.26|156.46|157.47|156.67|157.48|156.68|157.25|156.45|104
1751316600000|2025-06-30 20:50:00|157.46|156.66|157.36|156.56|157.49|156.69|157.3|156.5|59
1751316900000|2025-06-30 20:55:00|157.35|156.55|157.13|156.33|157.43|156.63|156.78|155.98|139
1751317200000|2025-06-30 21:00:00|157.14|156.34|156.75|155.95|157.17|156.37|156.68|155.88|78
1751317500000|2025-06-30 21:05:00|156.76|155.96|156.72|155.92|156.84|156.04|156.67|155.87|101
1751317800000|2025-06-30 21:10:00|156.71|155.91|157.27|156.47|157.36|156.56|156.71|155.91|95
1751318100000|2025-06-30 21:15:00|157.25|156.45|157.23|156.43|157.29|156.49|157.14|156.34|96
1751318400000|2025-06-30 21:20:00|157.22|156.42|156.62|155.82|157.22|156.42|156.55|155.75|81
1751318700000|2025-06-30 21:25:00|156.63|155.83|156.72|155.92|156.89|156.09|156.63|155.83|81
1751319000000|2025-06-30 21:30:00|156.71|155.91|156.89|156.09|156.9|156.1|156.49|155.69|106
1751319300000|2025-06-30 21:35:00|156.85|156.05|157.02|156.22|157.11|156.31|156.8|156|84
1751319600000|2025-06-30 21:40:00|157.01|156.21|156.95|156.15|157.05|156.25|156.93|156.13|25
1751319900000|2025-06-30 21:45:00|156.98|156.18|156.69|155.89|157|156.2|156.62|155.82|139
1751320200000|2025-06-30 21:50:00|156.71|155.91|156.19|155.39|156.81|156.01|155.97|155.17|246
1751320500000|2025-06-30 21:55:00|156.2|155.4|156.14|155.34|156.87|156.07|156.1|155.3|203
1751320800000|2025-06-30 22:00:00|156.1|155.3|156.34|155.54|156.54|155.74|156.1|155.3|298
1751321100000|2025-06-30 22:05:00|156.35|155.55|156.05|155.25|156.38|155.58|155.9|155.1|305
1751321400000|2025-06-30 22:10:00|156.03|155.23|155.64|154.84|156.05|155.25|155.58|154.78|213
1751321700000|2025-06-30 22:15:00|155.63|154.83|155.93|155.13|156.03|155.23|155.63|154.83|298
1751322000000|2025-06-30 22:20:00|155.92|155.12|155.86|155.06|155.93|155.13|155.59|154.79|168
1751322300000|2025-06-30 22:25:00|155.89|155.09|155.85|155.05|155.94|155.14|155.81|155.01|154
1751322600000|2025-06-30 22:30:00|155.87|155.07|155.96|155.16|156.02|155.22|155.84|155.04|164
1751322900000|2025-06-30 22:35:00|155.95|155.15|155.94|155.14|156.05|155.25|155.91|155.11|125
1751323200000|2025-06-30 22:40:00|155.95|155.15|156.01|155.21|156.01|155.21|155.94|155.14|116
1751323500000|2025-06-30 22:45:00|156|155.2|155.78|154.98|156|155.2|155.64|154.84|76
1751323800000|2025-06-30 22:50:00|155.77|154.97|155.73|154.93|155.8|155|155.7|154.9|130
1751324100000|2025-06-30 22:55:00|155.78|154.98|155.73|154.93|155.83|155.03|155.66|154.86|134
1751324400000|2025-06-30 23:00:00|155.72|154.92|155.66|154.86|155.81|155.01|155.66|154.86|63
1751324700000|2025-06-30 23:05:00|155.65|154.85|155.84|155.04|155.86|155.06|155.59|154.79|62
1751325000000|2025-06-30 23:10:00|155.86|155.06|156.24|155.44|156.29|155.49|155.86|155.06|104
1751325300000|2025-06-30 23:15:00|156.23|155.43|156.16|155.36|156.23|155.43|156.1|155.3|112
1751325600000|2025-06-30 23:20:00|156.15|155.35|156.01|155.21|156.15|155.35|156.01|155.21|68
1751325900000|2025-06-30 23:25:00|156.03|155.23|155.99|155.19|156.03|155.23|155.9|155.1|64
1751326200000|2025-06-30 23:30:00|155.98|155.18|155.78|154.98|156.01|155.21|155.78|154.98|96
1751326500000|2025-06-30 23:35:00|155.82|155.02|155.64|154.84|155.82|155.02|155.61|154.81|86
1751326800000|2025-06-30 23:40:00|155.63|154.83|155.7|154.9|155.71|154.91|155.62|154.82|32
1751327100000|2025-06-30 23:45:00|155.69|154.89|155.4|154.6|155.7|154.9|155.31|154.51|138
1751327400000|2025-06-30 23:50:00|155.42|154.62|155.2|154.4|155.46|154.66|155.05|154.25|252
1751327700000|2025-06-30 23:55:00|155.21|154.41|155.33|154.53|155.39|154.59|155.16|154.36|141
1751328000000|2025-07-01 00:00:00|155.32|154.52|155.26|154.46|155.55|154.75|155.15|154.35|139
1751328300000|2025-07-01 00:05:00|155.27|154.47|155.47|154.67|155.47|154.67|154.96|154.16|207
1751328600000|2025-07-01 00:10:00|155.46|154.66|155.38|154.58|155.47|154.67|155.2|154.4|146
1751328900000|2025-07-01 00:15:00|155.39|154.59|155.77|154.97|156.07|155.27|155.36|154.56|181
1751329200000|2025-07-01 00:20:00|155.76|154.96|155.31|154.51|155.85|155.05|155.24|154.44|132
1751329500000|2025-07-01 00:25:00|155.3|154.5|154.49|153.69|155.31|154.51|154.44|153.64|213
1751329800000|2025-07-01 00:30:00|154.51|153.71|154.22|153.42|154.52|153.72|153.89|153.09|329
1751330100000|2025-07-01 00:35:00|154.23|153.43|154.55|153.75|154.64|153.84|154.22|153.42|265
1751330400000|2025-07-01 00:40:00|154.56|153.76|154.82|154.02|154.86|154.06|154.48|153.68|281
1751330700000|2025-07-01 00:45:00|154.83|154.03|154.88|154.08|155.01|154.21|154.83|154.03|225
1751331000000|2025-07-01 00:50:00|154.87|154.07|155.12|154.32|155.18|154.38|154.84|154.04|226
1751331300000|2025-07-01 00:55:00|155.11|154.31|155.24|154.44|155.24|154.44|155.08|154.28|131
1751331600000|2025-07-01 01:00:00|155.27|154.47|155.05|154.25|155.28|154.48|154.9|154.1|293
1751331900000|2025-07-01 01:05:00|155.08|154.28|155.18|154.38|155.24|154.44|155.06|154.26|305
1751332200000|2025-07-01 01:10:00|155.2|154.4|155.51|154.71|155.51|154.71|155.09|154.29|227
1751332500000|2025-07-01 01:15:00|155.5|154.7|155.57|154.77|155.57|154.77|155.4|154.6|123
1751332800000|2025-07-01 01:20:00|155.56|154.76|155.63|154.83|155.7|154.9|155.45|154.65|284
1751333100000|2025-07-01 01:25:00|155.62|154.82|155.42|154.62|155.68|154.88|155.4|154.6|268
1751333400000|2025-07-01 01:30:00|155.43|154.63|155.63|154.83|155.63|154.83|155.24|154.44|202
1751333700000|2025-07-01 01:35:00|155.64|154.84|155.45|154.65|155.67|154.87|155.39|154.59|263
1751334000000|2025-07-01 01:40:00|155.44|154.64|155.36|154.56|155.46|154.66|155.28|154.48|228
1751334300000|2025-07-01 01:45:00|155.35|154.55|155.43|154.63|155.46|154.66|155.31|154.51|129
1751334600000|2025-07-01 01:50:00|155.41|154.61|154.93|154.13|155.44|154.64|154.91|154.11|216
1751334900000|2025-07-01 01:55:00|154.92|154.12|154.97|154.17|155.07|154.27|154.89|154.09|105
1751335200000|2025-07-01 02:00:00|154.93|154.13|154.64|153.84|154.93|154.13|154.59|153.79|195
1751335500000|2025-07-01 02:05:00|154.65|153.85|154.59|153.79|154.81|154.01|154.58|153.78|286
1751335800000|2025-07-01 02:10:00|154.62|153.82|154.56|153.76|154.7|153.9|154.38|153.58|355
1751336100000|2025-07-01 02:15:00|154.57|153.77|154.64|153.84|154.77|153.97|154.49|153.69|247
1751336400000|2025-07-01 02:20:00|154.63|153.83|154.51|153.71|154.65|153.85|154.48|153.68|247
1751336700000|2025-07-01 02:25:00|154.49|153.69|154.49|153.69|154.62|153.82|154.43|153.63|232
1751337000000|2025-07-01 02:30:00|154.48|153.68|154.48|153.68|154.52|153.72|154.23|153.43|170
1751337300000|2025-07-01 02:35:00|154.47|153.67|154.3|153.5|154.47|153.67|154.12|153.32|325
1751337600000|2025-07-01 02:40:00|154.29|153.49|154.22|153.42|154.31|153.51|154.19|153.39|273
1751337900000|2025-07-01 02:45:00|154.23|153.43|153.97|153.17|154.25|153.45|153.94|153.14|249
1751338200000|2025-07-01 02:50:00|153.95|153.15|153.77|152.97|153.97|153.17|153.72|152.92|247
1751338500000|2025-07-01 02:55:00|153.76|152.96|153.82|153.02|153.89|153.09|153.72|152.92|143
1751338800000|2025-07-01 03:00:00|153.83|153.03|153.85|153.05|153.94|153.14|153.74|152.94|234
1751339100000|2025-07-01 03:05:00|153.86|153.06|153.88|153.08|154.04|153.24|153.8|153|142
1751339400000|2025-07-01 03:10:00|153.89|153.09|153.86|153.06|153.89|153.09|153.72|152.92|230
1751339700000|2025-07-01 03:15:00|153.87|153.07|154.04|153.24|154.04|153.24|153.83|153.03|265
1751340000000|2025-07-01 03:20:00|154.06|153.26|154.2|153.4|154.29|153.49|153.84|153.04|290
1751340300000|2025-07-01 03:25:00|154.21|153.41|154.22|153.42|154.32|153.52|154.17|153.37|252
1751340600000|2025-07-01 03:30:00|154.27|153.47|154.14|153.34|154.27|153.47|154.11|153.31|234
1751340900000|2025-07-01 03:35:00|154.16|153.36|154.34|153.54|154.34|153.54|154.12|153.32|292
1751341200000|2025-07-01 03:40:00|154.33|153.53|154.34|153.54|154.37|153.57|154.23|153.43|368
1751341500000|2025-07-01 03:45:00|154.35|153.55|154.19|153.39|154.35|153.55|154.16|153.36|427
1751341800000|2025-07-01 03:50:00|154.17|153.37|154.31|153.51|154.35|153.55|154.17|153.37|406
1751342100000|2025-07-01 03:55:00|154.32|153.52|154.4|153.6|154.43|153.63|154.31|153.51|329
1751342400000|2025-07-01 04:00:00|154.41|153.61|154.13|153.33|154.41|153.61|154.07|153.27|433
1751342700000|2025-07-01 04:05:00|154.14|153.34|153.88|153.08|154.15|153.35|153.88|153.08|452
1751343000000|2025-07-01 04:10:00|153.89|153.09|153.88|153.08|153.92|153.12|153.8|153|270
1751343300000|2025-07-01 04:15:00|153.89|153.09|153.7|152.9|153.91|153.11|153.6|152.8|421
1751343600000|2025-07-01 04:20:00|153.71|152.91|153.77|152.97|153.88|153.08|153.63|152.83|317
1751343900000|2025-07-01 04:25:00|153.78|152.98|153.55|152.75|153.78|152.98|153.38|152.58|423
1751344200000|2025-07-01 04:30:00|153.52|152.72|153.48|152.68|153.55|152.75|153.35|152.55|370
1751344500000|2025-07-01 04:35:00|153.47|152.67|153.38|152.58|153.56|152.76|153.36|152.56|391
1751344800000|2025-07-01 04:40:00|153.39|152.59|153.27|152.47|153.44|152.64|153.27|152.47|396
1751345100000|2025-07-01 04:45:00|153.34|152.54|153.16|152.36|153.38|152.58|153.16|152.36|424
1751345400000|2025-07-01 04:50:00|153.2|152.4|153.07|152.27|153.21|152.41|153.03|152.23|414
1751345700000|2025-07-01 04:55:00|153.04|152.24|152.98|152.18|153.11|152.31|152.97|152.17|183
1751346000000|2025-07-01 05:00:00|153.03|152.23|153.24|152.44|153.25|152.45|152.98|152.18|269
1751346300000|2025-07-01 05:05:00|153.25|152.45|152.94|152.14|153.25|152.45|152.9|152.1|334
1751346600000|2025-07-01 05:10:00|152.95|152.15|152.78|151.98|152.97|152.17|152.74|151.94|176
1751346900000|2025-07-01 05:15:00|152.8|152|152.49|151.69|152.92|152.12|152.41|151.61|227
1751347200000|2025-07-01 05:20:00|152.52|151.72|152.4|151.6|152.52|151.72|152.31|151.51|152
1751347500000|2025-07-01 05:25:00|152.32|151.52|152.11|151.31|152.4|151.6|151.98|151.18|228
1751347800000|2025-07-01 05:30:00|152.1|151.3|151.84|151.04|152.24|151.44|151.71|150.91|275
1751348100000|2025-07-01 05:35:00|151.83|151.03|151.84|151.04|152.06|151.26|151.61|150.81|237
1751348400000|2025-07-01 05:40:00|151.83|151.03|151.84|151.04|151.88|151.08|151.72|150.92|247
1751348700000|2025-07-01 05:45:00|151.83|151.03|151.9|151.1|151.91|151.11|151.52|150.72|179
1751349000000|2025-07-01 05:50:00|151.89|151.09|151.98|151.18|152.14|151.34|151.78|150.98|222
1751349300000|2025-07-01 05:55:00|152|151.2|152.01|151.21|152.06|151.26|151.9|151.1|284
1751349600000|2025-07-01 06:00:00|152|151.2|151.79|150.99|152.01|151.21|151.74|150.94|329
1751349900000|2025-07-01 06:05:00|151.84|151.04|151.78|150.98|151.85|151.05|151.62|150.82|199
1751350200000|2025-07-01 06:10:00|151.77|150.97|151.67|150.87|151.81|151.01|151.64|150.84|183
1751350500000|2025-07-01 06:15:00|151.66|150.86|151.67|150.87|151.75|150.95|151.52|150.72|148
1751350800000|2025-07-01 06:20:00|151.63|150.83|151.71|150.91|151.78|150.98|151.59|150.79|175
1751351100000|2025-07-01 06:25:00|151.7|150.9|151.63|150.83|151.83|151.03|151.63|150.83|108
1751351400000|2025-07-01 06:30:00|151.6|150.8|151.67|150.87|151.72|150.92|151.54|150.74|155
1751351700000|2025-07-01 06:35:00|151.69|150.89|151.85|151.05|151.85|151.05|151.69|150.89|153
1751352000000|2025-07-01 06:40:00|151.84|151.04|151.95|151.15|151.96|151.16|151.78|150.98|123
1751352300000|2025-07-01 06:45:00|151.93|151.13|151.95|151.15|152.02|151.22|151.86|151.06|120
1751352600000|2025-07-01 06:50:00|151.99|151.19|151.91|151.11|152|151.2|151.87|151.07|137
1751352900000|2025-07-01 06:55:00|151.9|151.1|151.85|151.05|151.9|151.1|151.79|150.99|68
1751353200000|2025-07-01 07:00:00|151.84|151.04|151.84|151.04|151.84|151.04|151.69|150.89|92
1751353500000|2025-07-01 07:05:00|151.83|151.03|151.94|151.14|151.97|151.17|151.81|151.01|102
1751353800000|2025-07-01 07:10:00|151.96|151.16|151.72|150.92|151.96|151.16|151.72|150.92|42
1751354100000|2025-07-01 07:15:00|151.65|150.85|150.62|149.82|151.68|150.88|150.56|149.76|431
1751354400000|2025-07-01 07:20:00|150.65|149.85|150.01|149.21|150.67|149.87|149.44|148.64|453
1751354700000|2025-07-01 07:25:00|150.02|149.22|150.64|149.84|150.66|149.86|150.01|149.21|423
1751355000000|2025-07-01 07:30:00|150.62|149.82|150.38|149.58|150.62|149.82|150.34|149.54|377
1751355300000|2025-07-01 07:35:00|150.37|149.57|150.46|149.66|150.49|149.69|150.18|149.38|281
1751355600000|2025-07-01 07:40:00|150.42|149.62|150.51|149.71|150.53|149.73|150.19|149.39|261
1751355900000|2025-07-01 07:45:00|150.52|149.72|150.72|149.92|150.74|149.94|150.39|149.59|250
1751356200000|2025-07-01 07:50:00|150.71|149.91|150.92|150.12|150.93|150.13|150.69|149.89|289
1751356500000|2025-07-01 07:55:00|150.9|150.1|150.67|149.87|150.9|150.1|150.62|149.82|309
1751356800000|2025-07-01 08:00:00|150.66|149.86|150.36|149.56|150.67|149.87|150.23|149.43|385
1751357100000|2025-07-01 08:05:00|150.35|149.55|150.32|149.52|150.35|149.55|150.16|149.36|276
1751357400000|2025-07-01 08:10:00|150.31|149.51|150.22|149.42|150.31|149.51|150.19|149.39|164
1751357700000|2025-07-01 08:15:00|150.23|149.43|150.38|149.58|150.45|149.65|150.23|149.43|274
1751358000000|2025-07-01 08:20:00|150.37|149.57|150.54|149.74|150.55|149.75|150.34|149.54|153
1751358300000|2025-07-01 08:25:00|150.53|149.73|150.42|149.62|150.54|149.74|150.26|149.46|189
1751358600000|2025-07-01 08:30:00|150.44|149.64|150.22|149.42|150.44|149.64|150.18|149.38|153
1751358900000|2025-07-01 08:35:00|150.21|149.41|149.95|149.15|150.22|149.42|149.82|149.02|298
1751359200000|2025-07-01 08:40:00|149.96|149.16|149.86|149.06|150.01|149.21|149.77|148.97|229
1751359500000|2025-07-01 08:45:00|149.85|149.05|150.02|149.22|150.02|149.22|149.76|148.96|230
1751359800000|2025-07-01 08:50:00|150.01|149.21|149.82|149.02|150.02|149.22|149.78|148.98|266
1751360100000|2025-07-01 08:55:00|149.81|149.01|149.6|148.8|149.82|149.02|149.59|148.79|272
1751360400000|2025-07-01 09:00:00|149.63|148.83|149.77|148.97|149.83|149.03|149.47|148.67|306
1751360700000|2025-07-01 09:05:00|149.76|148.96|149.91|149.11|149.93|149.13|149.74|148.94|189
1751361000000|2025-07-01 09:10:00|149.9|149.1|149.8|149|149.91|149.11|149.74|148.94|228
1751361300000|2025-07-01 09:15:00|149.77|148.97|149.64|148.84|149.84|149.04|149.57|148.77|239
1751361600000|2025-07-01 09:20:00|149.62|148.82|149.42|148.62|149.62|148.82|149.08|148.28|286
1751361900000|2025-07-01 09:25:00|149.43|148.63|149.48|148.68|149.52|148.72|149.33|148.53|76
1751362200000|2025-07-01 09:30:00|149.47|148.67|149.03|148.23|149.48|148.68|148.99|148.19|173
1751362500000|2025-07-01 09:35:00|149.04|148.24|149.21|148.41|149.21|148.41|148.95|148.15|120
1751362800000|2025-07-01 09:40:00|149.22|148.42|149.32|148.52|149.34|148.54|149.2|148.4|105
1751363100000|2025-07-01 09:45:00|149.34|148.54|149.7|148.9|149.7|148.9|149.29|148.49|113
1751363400000|2025-07-01 09:50:00|149.72|148.92|149.82|149.02|149.84|149.04|149.57|148.77|170
1751363700000|2025-07-01 09:55:00|149.81|149.01|149.83|149.03|149.95|149.15|149.74|148.94|122
1751364000000|2025-07-01 10:00:00|149.82|149.02|149.72|148.92|149.87|149.07|149.67|148.87|125
1751364300000|2025-07-01 10:05:00|149.71|148.91|149.65|148.85|149.71|148.91|149.52|148.72|191
1751364600000|2025-07-01 10:10:00|149.63|148.83|149.54|148.74|149.63|148.83|149.45|148.65|307
1751364900000|2025-07-01 10:15:00|149.53|148.73|149.6|148.8|149.6|148.8|149.5|148.7|218
1751365200000|2025-07-01 10:20:00|149.61|148.81|149.76|148.96|149.92|149.12|149.57|148.77|99
1751365500000|2025-07-01 10:25:00|149.75|148.95|149.36|148.56|149.76|148.96|149.36|148.56|281
1751365800000|2025-07-01 10:30:00|149.43|148.63|149.65|148.85|149.69|148.89|149.39|148.59|228
1751366100000|2025-07-01 10:35:00|149.64|148.84|149.45|148.65|149.65|148.85|149.33|148.53|197
1751366400000|2025-07-01 10:40:00|149.43|148.63|149.48|148.68|149.52|148.72|149.42|148.62|256
1751366700000|2025-07-01 10:45:00|149.47|148.67|149.27|148.47|149.48|148.68|149.2|148.4|209
1751367000000|2025-07-01 10:50:00|149.26|148.46|149.52|148.72|149.63|148.83|149.26|148.46|116
1751367300000|2025-07-01 10:55:00|149.51|148.71|149.58|148.78|149.6|148.8|149.46|148.66|173
1751367600000|2025-07-01 11:00:00|149.56|148.76|149.74|148.94|149.74|148.94|149.54|148.74|139
1751367900000|2025-07-01 11:05:00|149.73|148.93|149.57|148.77|149.76|148.96|149.53|148.73|302
1751368200000|2025-07-01 11:10:00|149.56|148.76|148.88|148.08|149.57|148.77|148.79|147.99|252
1751368500000|2025-07-01 11:15:00|148.89|148.09|149.04|148.24|149.06|148.26|148.87|148.07|106
1751368800000|2025-07-01 11:20:00|149.03|148.23|149.34|148.54|149.34|148.54|149.02|148.22|81
1751369100000|2025-07-01 11:25:00|149.32|148.52|149.29|148.49|149.32|148.52|149.24|148.44|106
1751369400000|2025-07-01 11:30:00|149.3|148.5|149.5|148.7|149.5|148.7|149.29|148.49|60
1751369700000|2025-07-01 11:35:00|149.51|148.71|149.53|148.73|149.58|148.78|149.48|148.68|164
1751370000000|2025-07-01 11:40:00|149.54|148.74|149.39|148.59|149.54|148.74|149.38|148.58|151
1751370300000|2025-07-01 11:45:00|149.4|148.6|149.42|148.62|149.49|148.69|149.38|148.58|143
1751370600000|2025-07-01 11:50:00|149.41|148.61|149.36|148.56|149.42|148.62|149.04|148.24|254
1751370900000|2025-07-01 11:55:00|149.35|148.55|149.38|148.58|149.44|148.64|149.27|148.47|141
1751371200000|2025-07-01 12:00:00|149.36|148.56|149.53|148.73|149.56|148.76|149.29|148.49|94
1751371500000|2025-07-01 12:05:00|149.54|148.74|149.49|148.69|149.6|148.8|149.44|148.64|189
1751371800000|2025-07-01 12:10:00|149.47|148.67|149.42|148.62|149.47|148.67|149.37|148.57|175
1751372100000|2025-07-01 12:15:00|149.41|148.61|149.1|148.3|149.42|148.62|149.03|148.23|170
1751372400000|2025-07-01 12:20:00|149.05|148.25|148.89|148.09|149.12|148.32|148.85|148.05|274
1751372700000|2025-07-01 12:25:00|148.86|148.06|148.89|148.09|148.91|148.11|148.51|147.71|237
1751373000000|2025-07-01 12:30:00|148.9|148.1|148.92|148.12|148.94|148.14|148.78|147.98|146
1751373300000|2025-07-01 12:35:00|148.91|148.11|148.9|148.1|149.08|148.28|148.81|148.01|108
1751373600000|2025-07-01 12:40:00|148.91|148.11|148.6|147.8|149.04|148.24|148.6|147.8|143
1751373900000|2025-07-01 12:45:00|148.61|147.81|148.7|147.9|148.83|148.03|148.57|147.77|103
1751374200000|2025-07-01 12:50:00|148.68|147.88|148.95|148.15|149|148.2|148.64|147.84|136
1751374500000|2025-07-01 12:55:00|148.94|148.14|148.92|148.12|148.98|148.18|148.89|148.09|96
1751374800000|2025-07-01 13:00:00|148.91|148.11|148.78|147.98|148.93|148.13|148.73|147.93|203
1751375100000|2025-07-01 13:05:00|148.77|147.97|148.85|148.05|148.89|148.09|148.73|147.93|203
1751375400000|2025-07-01 13:10:00|148.86|148.06|148.27|147.47|148.86|148.06|148.11|147.31|330
1751375700000|2025-07-01 13:15:00|148.25|147.45|148.52|147.72|148.69|147.89|148.22|147.42|275
1751376000000|2025-07-01 13:20:00|148.53|147.73|148.35|147.55|148.55|147.75|148.33|147.53|182
1751376300000|2025-07-01 13:25:00|148.33|147.53|148.81|148.01|148.87|148.07|148.33|147.53|195
1751376600000|2025-07-01 13:30:00|148.8|148|149.03|148.23|149.05|148.25|148.71|147.91|199
1751376900000|2025-07-01 13:35:00|149.02|148.22|148.38|147.58|149.04|148.24|148.36|147.56|194
1751377200000|2025-07-01 13:40:00|148.39|147.59|148.16|147.36|148.45|147.65|147.5|146.7|494
1751377500000|2025-07-01 13:45:00|148.15|147.35|148.83|148.03|148.84|148.04|148|147.2|354
1751377800000|2025-07-01 13:50:00|148.82|148.02|148.99|148.19|149.03|148.23|148.77|147.97|281
1751378100000|2025-07-01 13:55:00|148.97|148.17|148.85|148.05|148.97|148.17|148.7|147.9|132
1751378400000|2025-07-01 14:00:00|148.83|148.03|148.92|148.12|149.09|148.29|148.76|147.96|301
1751378700000|2025-07-01 14:05:00|148.93|148.13|149.47|148.67|149.47|148.67|148.89|148.09|255
1751379000000|2025-07-01 14:10:00|149.46|148.66|149.49|148.69|149.53|148.73|149.19|148.39|186
1751379300000|2025-07-01 14:15:00|149.48|148.68|149.23|148.43|149.78|148.98|149.18|148.38|222
1751379600000|2025-07-01 14:20:00|149.29|148.49|148.84|148.04|149.34|148.54|148.74|147.94|301
1751379900000|2025-07-01 14:25:00|148.85|148.05|148.15|147.35|148.89|148.09|147.76|146.96|452
1751380200000|2025-07-01 14:30:00|148.13|147.33|148.2|147.4|148.49|147.69|148.09|147.29|293
1751380500000|2025-07-01 14:35:00|148.23|147.43|147.88|147.08|148.49|147.69|147.82|147.02|334
1751380800000|2025-07-01 14:40:00|147.89|147.09|147.39|146.59|147.89|147.09|146.85|146.05|663
1751381100000|2025-07-01 14:45:00|147.41|146.61|147.32|146.52|147.46|146.66|146.99|146.19|591
1751381400000|2025-07-01 14:50:00|147.33|146.53|147.63|146.83|147.68|146.88|147.31|146.51|389
1751381700000|2025-07-01 14:55:00|147.62|146.82|147.79|146.99|147.82|147.02|147.55|146.75|226
1751382000000|2025-07-01 15:00:00|147.8|147|147.93|147.13|147.97|147.17|147.62|146.82|262
1751382300000|2025-07-01 15:05:00|147.91|147.11|147.63|146.83|148.14|147.34|147.49|146.69|215
1751382600000|2025-07-01 15:10:00|147.64|146.84|147.49|146.69|147.65|146.85|147.4|146.6|205
1751382900000|2025-07-01 15:15:00|147.53|146.73|147.84|147.04|147.87|147.07|147.53|146.73|256
1751383200000|2025-07-01 15:20:00|147.83|147.03|147.91|147.11|148|147.2|147.8|147|146
1751383500000|2025-07-01 15:25:00|147.9|147.1|148.01|147.21|148.14|147.34|147.89|147.09|162
1751383800000|2025-07-01 15:30:00|148|147.2|148.3|147.5|148.33|147.53|147.95|147.15|151
1751384100000|2025-07-01 15:35:00|148.31|147.51|147.88|147.08|148.4|147.6|147.73|146.93|277
1751384400000|2025-07-01 15:40:00|147.87|147.07|147.55|146.75|147.88|147.08|147.48|146.68|228
1751384700000|2025-07-01 15:45:00|147.56|146.76|147.74|146.94|147.79|146.99|147.54|146.74|179
1751385000000|2025-07-01 15:50:00|147.73|146.93|147.78|146.98|147.89|147.09|147.71|146.91|220
1751385300000|2025-07-01 15:55:00|147.77|146.97|147.79|146.99|147.85|147.05|147.72|146.92|49
1751385600000|2025-07-01 16:00:00|147.8|147|147.75|146.95|147.84|147.04|147.75|146.95|155
1751385900000|2025-07-01 16:05:00|147.74|146.94|148.19|147.39|148.19|147.39|147.71|146.91|164
1751386200000|2025-07-01 16:10:00|148.18|147.38|148.38|147.58|148.4|147.6|148.18|147.38|284
1751386500000|2025-07-01 16:15:00|148.39|147.59|148.21|147.41|148.41|147.61|148.17|147.37|170
1751386800000|2025-07-01 16:20:00|148.2|147.4|148.29|147.49|148.29|147.49|148.09|147.29|120
1751387100000|2025-07-01 16:25:00|148.28|147.48|148.5|147.7|148.5|147.7|148.28|147.48|109
1751387400000|2025-07-01 16:30:00|148.49|147.69|148.68|147.88|148.71|147.91|148.34|147.54|152
1751387700000|2025-07-01 16:35:00|148.7|147.9|148.42|147.62|148.71|147.91|148.41|147.61|145
1751388000000|2025-07-01 16:40:00|148.41|147.61|148.49|147.69|148.51|147.71|148.3|147.5|140
1751388300000|2025-07-01 16:45:00|148.47|147.67|148.4|147.6|148.49|147.69|148.12|147.32|185
1751388600000|2025-07-01 16:50:00|148.39|147.59|148.63|147.83|148.64|147.84|148.33|147.53|129
1751388900000|2025-07-01 16:55:00|148.62|147.82|148.87|148.07|148.87|148.07|148.48|147.68|203
1751389200000|2025-07-01 17:00:00|148.85|148.05|148.38|147.58|148.89|148.09|148.36|147.56|225
1751389500000|2025-07-01 17:05:00|148.37|147.57|148.44|147.64|148.53|147.73|148.36|147.56|161
1751389800000|2025-07-01 17:10:00|148.42|147.62|148.62|147.82|148.66|147.86|148.37|147.57|162
1751390100000|2025-07-01 17:15:00|148.6|147.8|148.71|147.91|148.72|147.92|148.52|147.72|205
1751390400000|2025-07-01 17:20:00|148.68|147.88|148.89|148.09|148.9|148.1|148.65|147.85|159
1751390700000|2025-07-01 17:25:00|148.9|148.1|148.6|147.8|148.97|148.17|148.52|147.72|134
1751391000000|2025-07-01 17:30:00|148.61|147.81|148.26|147.46|148.61|147.81|148.24|147.44|93
1751391300000|2025-07-01 17:35:00|148.27|147.47|148.34|147.54|148.34|147.54|148.27|147.47|99
1751391600000|2025-07-01 17:40:00|148.35|147.55|148.56|147.76|148.59|147.79|148.34|147.54|202
1751391900000|2025-07-01 17:45:00|148.57|147.77|148.26|147.46|148.58|147.78|148.23|147.43|113
1751392200000|2025-07-01 17:50:00|148.27|147.47|148.26|147.46|148.31|147.51|148.18|147.38|127
1751392500000|2025-07-01 17:55:00|148.28|147.48|148.45|147.65|148.45|147.65|148.22|147.42|120
1751392800000|2025-07-01 18:00:00|148.46|147.66|148.28|147.48|148.46|147.66|148.23|147.43|196
1751393100000|2025-07-01 18:05:00|148.27|147.47|148.04|147.24|148.27|147.47|148.04|147.24|61
1751393400000|2025-07-01 18:10:00|148.07|147.27|148.14|147.34|148.17|147.37|147.98|147.18|97
1751393700000|2025-07-01 18:15:00|148.12|147.32|147.82|147.02|148.12|147.32|147.78|146.98|105
1751394000000|2025-07-01 18:20:00|147.8|147|147.52|146.72|147.82|147.02|147.42|146.62|131
1751394300000|2025-07-01 18:25:00|147.51|146.71|147.53|146.73|147.57|146.77|147.47|146.67|118
1751394600000|2025-07-01 18:30:00|147.52|146.72|147.49|146.69|147.65|146.85|147.48|146.68|223
1751394900000|2025-07-01 18:35:00|147.51|146.71|147.54|146.74|147.54|146.74|147.41|146.61|165
1751395200000|2025-07-01 18:40:00|147.53|146.73|147.41|146.61|147.55|146.75|147.38|146.58|149
1751395500000|2025-07-01 18:45:00|147.4|146.6|147.09|146.29|147.44|146.64|147.05|146.25|101
1751395800000|2025-07-01 18:50:00|147.06|146.26|146.97|146.17|147.16|146.36|146.86|146.06|132
1751396100000|2025-07-01 18:55:00|146.96|146.16|146.61|145.81|147.05|146.25|146.19|145.39|253
1751396400000|2025-07-01 19:00:00|146.62|145.82|146.49|145.69|146.62|145.82|146.06|145.26|362
1751396700000|2025-07-01 19:05:00|146.48|145.68|146.88|146.08|146.93|146.13|146.48|145.68|212
1751397000000|2025-07-01 19:10:00|146.91|146.11|147.17|146.37|147.19|146.39|146.91|146.11|172
1751397300000|2025-07-01 19:15:00|147.18|146.38|146.84|146.04|147.21|146.41|146.81|146.01|183
1751397600000|2025-07-01 19:20:00|146.83|146.03|147.03|146.23|147.08|146.28|146.79|145.99|255
1751397900000|2025-07-01 19:25:00|147.04|146.24|146.98|146.18|147.11|146.31|146.94|146.14|266
1751398200000|2025-07-01 19:30:00|147|146.2|146.52|145.72|147.07|146.27|146.43|145.63|332
1751398500000|2025-07-01 19:35:00|146.53|145.73|146.06|145.26|146.61|145.81|146.01|145.21|382
1751398800000|2025-07-01 19:40:00|146.02|145.22|146.21|145.41|146.21|145.41|145.94|145.14|268
1751399100000|2025-07-01 19:45:00|146.23|145.43|146.48|145.68|146.53|145.73|146.23|145.43|299
1751399400000|2025-07-01 19:50:00|146.49|145.69|146.41|145.61|146.49|145.69|146.34|145.54|274
1751399700000|2025-07-01 19:55:00|146.42|145.62|146.04|145.24|146.42|145.62|146.04|145.24|346
1751400000000|2025-07-01 20:00:00|146.01|145.21|145.66|144.86|146.01|145.21|145.44|144.64|305
1751400300000|2025-07-01 20:05:00|145.67|144.87|145.92|145.12|146.12|145.32|145.67|144.87|182
1751400600000|2025-07-01 20:10:00|145.93|145.13|146.1|145.3|146.13|145.33|145.86|145.06|233
1751400900000|2025-07-01 20:15:00|146.09|145.29|146.5|145.7|146.56|145.76|146.09|145.29|186
1751401200000|2025-07-01 20:20:00|146.51|145.71|146.63|145.83|146.66|145.86|146.5|145.7|215
1751401500000|2025-07-01 20:25:00|146.64|145.84|146.78|145.98|146.79|145.99|146.63|145.83|98
1751401800000|2025-07-01 20:30:00|146.8|146|146.98|146.18|147|146.2|146.76|145.96|219
1751402100000|2025-07-01 20:35:00|146.99|146.19|147.14|146.34|147.16|146.36|146.99|146.19|162
1751402400000|2025-07-01 20:40:00|147.12|146.32|147.05|146.25|147.14|146.34|147.02|146.22|123
1751402700000|2025-07-01 20:45:00|147.07|146.27|147.14|146.34|147.2|146.4|147.07|146.27|172
1751403000000|2025-07-01 20:50:00|147.13|146.33|147.16|146.36|147.2|146.4|147.01|146.21|140
1751403300000|2025-07-01 20:55:00|147.15|146.35|147.11|146.31|147.2|146.4|147.09|146.29|110
1751403600000|2025-07-01 21:00:00|147.08|146.28|146.97|146.17|147.08|146.28|146.9|146.1|49
1751403900000|2025-07-01 21:05:00|146.96|146.16|146.75|145.95|146.96|146.16|146.63|145.83|65
1751404200000|2025-07-01 21:10:00|146.74|145.94|146.84|146.04|146.86|146.06|146.72|145.92|36
1751404500000|2025-07-01 21:15:00|146.85|146.05|147.15|146.35|147.17|146.37|146.78|145.98|83
1751404800000|2025-07-01 21:20:00|147.16|146.36|147.5|146.7|147.53|146.73|147.15|146.35|101
1751405100000|2025-07-01 21:25:00|147.49|146.69|147.25|146.45|147.49|146.69|147.24|146.44|53
1751405400000|2025-07-01 21:30:00|147.24|146.44|147.18|146.38|147.28|146.48|147.18|146.38|32
1751405700000|2025-07-01 21:35:00|147.17|146.37|147.17|146.37|147.22|146.42|147.13|146.33|46
1751406000000|2025-07-01 21:40:00|147.16|146.36|147.11|146.31|147.2|146.4|147.05|146.25|67
1751406300000|2025-07-01 21:45:00|147.1|146.3|147.15|146.35|147.16|146.36|146.98|146.18|70
1751406600000|2025-07-01 21:50:00|147.16|146.36|147.13|146.33|147.28|146.48|147.1|146.3|45
1751406900000|2025-07-01 21:55:00|147.14|146.34|147.05|146.25|147.15|146.35|147.01|146.21|68
1751407200000|2025-07-01 22:00:00|147.04|146.24|147.35|146.55|147.36|146.56|146.87|146.07|231
1751407500000|2025-07-01 22:05:00|147.33|146.53|146.92|146.12|147.38|146.58|146.84|146.04|127
1751407800000|2025-07-01 22:10:00|146.93|146.13|147.28|146.48|147.35|146.55|146.91|146.11|98
1751408100000|2025-07-01 22:15:00|147.29|146.49|147.35|146.55|147.37|146.57|147.27|146.47|189
1751408400000|2025-07-01 22:20:00|147.34|146.54|147.29|146.49|147.41|146.61|147.28|146.48|86
1751408700000|2025-07-01 22:25:00|147.28|146.48|147.17|146.37|147.29|146.49|147.14|146.34|78
1751409000000|2025-07-01 22:30:00|147.16|146.36|147.49|146.69|147.49|146.69|147.13|146.33|99
1751409300000|2025-07-01 22:35:00|147.48|146.68|147.43|146.63|147.56|146.76|147.43|146.63|109
1751409600000|2025-07-01 22:40:00|147.42|146.62|147.49|146.69|147.51|146.71|147.37|146.57|50
1751409900000|2025-07-01 22:45:00|147.5|146.7|147.5|146.7|147.52|146.72|147.44|146.64|49
1751410200000|2025-07-01 22:50:00|147.51|146.71|147.51|146.71|147.52|146.72|147.46|146.66|33
1751410500000|2025-07-01 22:55:00|147.5|146.7|147.32|146.52|147.51|146.71|147.32|146.52|27
1751410800000|2025-07-01 23:00:00|147.3|146.5|147.01|146.21|147.3|146.5|147|146.2|63
1751411100000|2025-07-01 23:05:00|147.02|146.22|147.14|146.34|147.17|146.37|147|146.2|162
1751411400000|2025-07-01 23:10:00|147.13|146.33|147.02|146.22|147.17|146.37|146.9|146.1|121
1751411700000|2025-07-01 23:15:00|147.04|146.24|147.18|146.38|147.31|146.51|147.04|146.24|69
1751412000000|2025-07-01 23:20:00|147.17|146.37|147.18|146.38|147.23|146.43|147.14|146.34|58
1751412300000|2025-07-01 23:25:00|147.17|146.37|147.18|146.38|147.2|146.4|147.13|146.33|78
1751412600000|2025-07-01 23:30:00|147.2|146.4|147.29|146.49|147.29|146.49|147.18|146.38|64
1751412900000|2025-07-01 23:35:00|147.28|146.48|147.25|146.45|147.34|146.54|147.25|146.45|17
1751413200000|2025-07-01 23:40:00|147.24|146.44|147.31|146.51|147.31|146.51|147.18|146.38|118
1751413500000|2025-07-01 23:45:00|147.32|146.52|147.39|146.59|147.39|146.59|147.32|146.52|75
1751413800000|2025-07-01 23:50:00|147.41|146.61|147.44|146.64|147.44|146.64|147.36|146.56|107
1751414100000|2025-07-01 23:55:00|147.42|146.62|147.44|146.64|147.49|146.69|147.42|146.62|36
1751414400000|2025-07-02 00:00:00|147.43|146.63|147.49|146.69|147.49|146.69|147.32|146.52|78
1751414700000|2025-07-02 00:05:00|147.48|146.68|147.42|146.62|147.51|146.71|147.36|146.56|114
1751415000000|2025-07-02 00:10:00|147.41|146.61|147.56|146.76|147.56|146.76|147.35|146.55|55
1751415300000|2025-07-02 00:15:00|147.55|146.75|147.86|147.06|147.86|147.06|147.54|146.74|122
1751415600000|2025-07-02 00:20:00|147.87|147.07|147.83|147.03|147.92|147.12|147.83|147.03|108
1751415900000|2025-07-02 00:25:00|147.85|147.05|147.93|147.13|148.01|147.21|147.77|146.97|48
1751416200000|2025-07-02 00:30:00|147.92|147.12|148.02|147.22|148.03|147.23|147.92|147.12|49
1751416500000|2025-07-02 00:35:00|148.01|147.21|147.75|146.95|148.02|147.22|147.73|146.93|40
1751416800000|2025-07-02 00:40:00|147.76|146.96|147.79|146.99|147.86|147.06|147.75|146.95|41
1751417100000|2025-07-02 00:45:00|147.8|147|147.38|146.58|147.8|147|147.33|146.53|108
1751417400000|2025-07-02 00:50:00|147.39|146.59|147.25|146.45|147.4|146.6|147.19|146.39|100
1751417700000|2025-07-02 00:55:00|147.26|146.46|147.31|146.51|147.34|146.54|147.21|146.41|107
1751418000000|2025-07-02 01:00:00|147.32|146.52|147.14|146.34|147.32|146.52|147.12|146.32|48
1751418300000|2025-07-02 01:05:00|147.15|146.35|147.06|146.26|147.25|146.45|147.06|146.26|110
1751418600000|2025-07-02 01:10:00|147.05|146.25|147.16|146.36|147.16|146.36|147.05|146.25|90
1751418900000|2025-07-02 01:15:00|147.17|146.37|147.45|146.65|147.55|146.75|146.48|145.68|236
1751419200000|2025-07-02 01:20:00|147.47|146.67|147.94|147.14|148.04|147.24|147.47|146.67|224
1751419500000|2025-07-02 01:25:00|147.95|147.15|148.13|147.33|148.15|147.35|147.72|146.92|222
1751419800000|2025-07-02 01:30:00|148.12|147.32|147.93|147.13|148.13|147.33|147.89|147.09|113
1751420100000|2025-07-02 01:35:00|147.94|147.14|148.17|147.37|148.21|147.41|147.94|147.14|121
1751420400000|2025-07-02 01:40:00|148.16|147.36|148.38|147.58|148.38|147.58|148.13|147.33|101
1751420700000|2025-07-02 01:45:00|148.37|147.57|148.32|147.52|148.41|147.61|148.21|147.41|70
1751421000000|2025-07-02 01:50:00|148.33|147.53|148.21|147.41|148.33|147.53|148.17|147.37|105
1751421300000|2025-07-02 01:55:00|148.2|147.4|148.4|147.6|148.45|147.65|148.2|147.4|79
1751421600000|2025-07-02 02:00:00|148.41|147.61|148.41|147.61|148.54|147.74|148.36|147.56|123
1751421900000|2025-07-02 02:05:00|148.4|147.6|148.23|147.43|148.4|147.6|148.21|147.41|58
1751422200000|2025-07-02 02:10:00|148.22|147.42|148.11|147.31|148.23|147.43|148.01|147.21|209
1751422500000|2025-07-02 02:15:00|148.12|147.32|147.99|147.19|148.19|147.39|147.93|147.13|311
1751422800000|2025-07-02 02:20:00|147.98|147.18|148.16|147.36|148.16|147.36|147.97|147.17|214
1751423100000|2025-07-02 02:25:00|148.17|147.37|148.68|147.88|148.69|147.89|148.17|147.37|145
1751423400000|2025-07-02 02:30:00|148.69|147.89|148.59|147.79|148.74|147.94|148.59|147.79|122
1751423700000|2025-07-02 02:35:00|148.61|147.81|148.58|147.78|148.7|147.9|148.57|147.77|171
1751424000000|2025-07-02 02:40:00|148.6|147.8|148.74|147.94|148.74|147.94|148.58|147.78|89
1751424300000|2025-07-02 02:45:00|148.73|147.93|148.91|148.11|148.97|148.17|148.73|147.93|57
1751424600000|2025-07-02 02:50:00|148.92|148.12|148.93|148.13|148.98|148.18|148.8|148|87
1751424900000|2025-07-02 02:55:00|148.91|148.11|148.97|148.17|148.97|148.17|148.88|148.08|48
1751425200000|2025-07-02 03:00:00|148.98|148.18|148.92|148.12|148.99|148.19|148.88|148.08|161
1751425500000|2025-07-02 03:05:00|148.91|148.11|149.17|148.37|149.17|148.37|148.89|148.09|145
1751425800000|2025-07-02 03:10:00|149.15|148.35|149.38|148.58|149.42|148.62|149.14|148.34|203
1751426100000|2025-07-02 03:15:00|149.37|148.57|149.32|148.52|149.37|148.57|149.27|148.47|127
1751426400000|2025-07-02 03:20:00|149.34|148.54|149.66|148.86|149.69|148.89|149.31|148.51|110
1751426700000|2025-07-02 03:25:00|149.67|148.87|149.72|148.92|149.74|148.94|149.53|148.73|157
1751427000000|2025-07-02 03:30:00|149.69|148.89|149.44|148.64|149.69|148.89|149.44|148.64|44
1751427300000|2025-07-02 03:35:00|149.43|148.63|149.56|148.76|149.57|148.77|149.38|148.58|105
1751427600000|2025-07-02 03:40:00|149.57|148.77|149.42|148.62|149.57|148.77|149.39|148.59|111
1751427900000|2025-07-02 03:45:00|149.43|148.63|149.59|148.79|149.65|148.85|149.38|148.58|131
1751428200000|2025-07-02 03:50:00|149.6|148.8|149.6|148.8|149.62|148.82|149.44|148.64|63
1751428500000|2025-07-02 03:55:00|149.59|148.79|149.43|148.63|149.6|148.8|149.4|148.6|64
1751428800000|2025-07-02 04:00:00|149.45|148.65|149.21|148.41|149.49|148.69|149.2|148.4|102
1751429100000|2025-07-02 04:05:00|149.22|148.42|149.06|148.26|149.24|148.44|149.03|148.23|101
1751429400000|2025-07-02 04:10:00|149.07|148.27|149.09|148.29|149.12|148.32|148.94|148.14|75
1751429700000|2025-07-02 04:15:00|149.08|148.28|148.93|148.13|149.08|148.28|148.9|148.1|90
1751430000000|2025-07-02 04:20:00|148.94|148.14|149.17|148.37|149.31|148.51|148.93|148.13|69
1751430300000|2025-07-02 04:25:00|149.18|148.38|149.33|148.53|149.41|148.61|149.17|148.37|109
1751430600000|2025-07-02 04:30:00|149.36|148.56|149.19|148.39|149.38|148.58|149.19|148.39|36
1751430900000|2025-07-02 04:35:00|149.2|148.4|149.48|148.68|149.48|148.68|149.2|148.4|94
1751431200000|2025-07-02 04:40:00|149.47|148.67|149.48|148.68|149.51|148.71|149.46|148.66|33
1751431500000|2025-07-02 04:45:00|149.49|148.69|149.43|148.63|149.56|148.76|149.4|148.6|74
1751431800000|2025-07-02 04:50:00|149.44|148.64|149.6|148.8|149.6|148.8|149.43|148.63|91
1751432100000|2025-07-02 04:55:00|149.62|148.82|149.69|148.89|149.76|148.96|149.62|148.82|101
1751432400000|2025-07-02 05:00:00|149.68|148.88|149.42|148.62|149.71|148.91|149.41|148.61|99
1751432700000|2025-07-02 05:05:00|149.41|148.61|149.23|148.43|149.44|148.64|149.2|148.4|57
1751433000000|2025-07-02 05:10:00|149.24|148.44|149.19|148.39|149.24|148.44|149.18|148.38|19
1751433300000|2025-07-02 05:15:00|149.2|148.4|149.26|148.46|149.56|148.76|149.2|148.4|95
1751433600000|2025-07-02 05:20:00|149.24|148.44|149.23|148.43|149.36|148.56|149.21|148.41|106
1751433900000|2025-07-02 05:25:00|149.24|148.44|149.18|148.38|149.26|148.46|149.18|148.38|34
1751434200000|2025-07-02 05:30:00|149.17|148.37|149.19|148.39|149.23|148.43|149.13|148.33|76
1751434500000|2025-07-02 05:35:00|149.18|148.38|149.26|148.46|149.29|148.49|149.17|148.37|46
1751434800000|2025-07-02 05:40:00|149.25|148.45|149.47|148.67|149.61|148.81|149.25|148.45|105
1751435100000|2025-07-02 05:45:00|149.45|148.65|149.61|148.81|149.64|148.84|149.4|148.6|87
1751435400000|2025-07-02 05:50:00|149.59|148.79|149.51|148.71|149.63|148.83|149.47|148.67|94
1751435700000|2025-07-02 05:55:00|149.52|148.72|149.58|148.78|149.65|148.85|149.44|148.64|144
1751436000000|2025-07-02 06:00:00|149.57|148.77|149.63|148.83|149.63|148.83|149.54|148.74|70
1751436300000|2025-07-02 06:05:00|149.64|148.84|149.95|149.15|150.01|149.21|149.63|148.83|126
1751436600000|2025-07-02 06:10:00|149.94|149.14|149.97|149.17|150.1|149.3|149.9|149.1|127
1751436900000|2025-07-02 06:15:00|149.96|149.16|149.91|149.11|150.03|149.23|149.78|148.98|130
1751437200000|2025-07-02 06:20:00|149.9|149.1|149.68|148.88|149.91|149.11|149.66|148.86|116
1751437500000|2025-07-02 06:25:00|149.67|148.87|149.27|148.47|149.69|148.89|149.26|148.46|115
1751437800000|2025-07-02 06:30:00|149.29|148.49|149.6|148.8|149.6|148.8|149.29|148.49|158
1751438100000|2025-07-02 06:35:00|149.59|148.79|149.79|148.99|149.84|149.04|149.58|148.78|169
1751438400000|2025-07-02 06:40:00|149.8|149|149.8|149|149.87|149.07|149.75|148.95|127
1751438700000|2025-07-02 06:45:00|149.81|149.01|150.01|149.21|150.02|149.22|149.71|148.91|139
1751439000000|2025-07-02 06:50:00|150|149.2|149.95|149.15|150.03|149.23|149.93|149.13|131
1751439300000|2025-07-02 06:55:00|149.93|149.13|150.22|149.42|150.24|149.44|149.93|149.13|69
1751439600000|2025-07-02 07:00:00|150.21|149.41|150.33|149.53|150.38|149.58|150.1|149.3|107
1751439900000|2025-07-02 07:05:00|150.34|149.54|150.06|149.26|150.35|149.55|149.95|149.15|93
1751440200000|2025-07-02 07:10:00|150.07|149.27|149.79|148.99|150.08|149.28|149.77|148.97|188
1751440500000|2025-07-02 07:15:00|149.8|149|149.5|148.7|149.8|149|149.49|148.69|206
1751440800000|2025-07-02 07:20:00|149.51|148.71|149.76|148.96|149.77|148.97|149.51|148.71|108
1751441100000|2025-07-02 07:25:00|149.74|148.94|149.57|148.77|149.76|148.96|149.54|148.74|17
1751441400000|2025-07-02 07:30:00|149.54|148.74|149.52|148.72|149.57|148.77|149.43|148.63|116
1751441700000|2025-07-02 07:35:00|149.53|148.73|149.8|149|149.92|149.12|149.53|148.73|127
1751442000000|2025-07-02 07:40:00|149.81|149.01|149.66|148.86|150.05|149.25|149.54|148.74|163
1751442300000|2025-07-02 07:45:00|149.67|148.87|149.65|148.85|149.67|148.87|149.59|148.79|212
1751442600000|2025-07-02 07:50:00|149.64|148.84|149.7|148.9|149.7|148.9|149.57|148.77|194
1751442900000|2025-07-02 07:55:00|149.66|148.86|149.67|148.87|149.74|148.94|149.62|148.82|131
1751443200000|2025-07-02 08:00:00|149.66|148.86|150.01|149.21|150.05|149.25|149.66|148.86|229
1751443500000|2025-07-02 08:05:00|150.02|149.22|150|149.2|150.03|149.23|149.93|149.13|172
1751443800000|2025-07-02 08:10:00|150.01|149.21|149.96|149.16|150.03|149.23|149.86|149.06|135
1751444100000|2025-07-02 08:15:00|149.95|149.15|150.19|149.39|150.26|149.46|149.91|149.11|298
1751444400000|2025-07-02 08:20:00|150.23|149.43|150.35|149.55|150.46|149.66|150.23|149.43|178
1751444700000|2025-07-02 08:25:00|150.36|149.56|150.11|149.31|150.36|149.56|149.98|149.18|266
1751445000000|2025-07-02 08:30:00|150.12|149.32|149.98|149.18|150.14|149.34|149.92|149.12|230
1751445300000|2025-07-02 08:35:00|150|149.2|150.24|149.44|150.26|149.46|149.99|149.19|102
1751445600000|2025-07-02 08:40:00|150.26|149.46|150.09|149.29|150.26|149.46|150.09|149.29|115
1751445900000|2025-07-02 08:45:00|150.1|149.3|149.69|148.89|150.17|149.37|149.66|148.86|157
1751446200000|2025-07-02 08:50:00|149.7|148.9|149.71|148.91|149.8|149|149.67|148.87|109
1751446500000|2025-07-02 08:55:00|149.72|148.92|149.73|148.93|149.76|148.96|149.68|148.88|44
1751446800000|2025-07-02 09:00:00|149.74|148.94|149.72|148.92|150.1|149.3|149.67|148.87|293
1751447100000|2025-07-02 09:05:00|149.71|148.91|149.86|149.06|149.88|149.08|149.62|148.82|322
1751447400000|2025-07-02 09:10:00|149.85|149.05|149.9|149.1|150.04|149.24|149.85|149.05|98
1751447700000|2025-07-02 09:15:00|149.91|149.11|150|149.2|150.05|149.25|149.89|149.09|65
1751448000000|2025-07-02 09:20:00|150.01|149.21|149.96|149.16|150.06|149.26|149.96|149.16|85
1751448300000|2025-07-02 09:25:00|149.99|149.19|149.56|148.76|149.99|149.19|149.48|148.68|186
1751448600000|2025-07-02 09:30:00|149.57|148.77|149.43|148.63|149.58|148.78|149.41|148.61|126
1751448900000|2025-07-02 09:35:00|149.44|148.64|149.37|148.57|149.49|148.69|149.3|148.5|138
1751449200000|2025-07-02 09:40:00|149.36|148.56|149.47|148.67|149.5|148.7|149.34|148.54|103
1751449500000|2025-07-02 09:45:00|149.48|148.68|149.41|148.61|149.51|148.71|149.38|148.58|50
1751449800000|2025-07-02 09:50:00|149.4|148.6|149.26|148.46|149.41|148.61|149.23|148.43|54
1751450100000|2025-07-02 09:55:00|149.25|148.45|149.22|148.42|149.26|148.46|149.18|148.38|56
1751450400000|2025-07-02 10:00:00|149.21|148.41|149.09|148.29|149.28|148.48|148.99|148.19|58
1751450700000|2025-07-02 10:05:00|149.08|148.28|149.16|148.36|149.16|148.36|149.04|148.24|87
1751451000000|2025-07-02 10:10:00|149.19|148.39|149.27|148.47|149.3|148.5|149.18|148.38|57
1751451300000|2025-07-02 10:15:00|149.26|148.46|149.55|148.75|149.55|148.75|149.26|148.46|112
1751451600000|2025-07-02 10:20:00|149.56|148.76|149.6|148.8|149.66|148.86|149.55|148.75|94
1751451900000|2025-07-02 10:25:00|149.61|148.81|149.65|148.85|149.66|148.86|149.6|148.8|97
1751452200000|2025-07-02 10:30:00|149.64|148.84|149.78|148.98|149.79|148.99|149.63|148.83|90
1751452500000|2025-07-02 10:35:00|149.77|148.97|149.88|149.08|149.94|149.14|149.76|148.96|130
1751452800000|2025-07-02 10:40:00|149.86|149.06|149.92|149.12|149.94|149.14|149.83|149.03|100
1751453100000|2025-07-02 10:45:00|149.91|149.11|149.85|149.05|149.91|149.11|149.78|148.98|262
1751453400000|2025-07-02 10:50:00|149.8|149|149.88|149.08|149.9|149.1|149.8|149|173
1751453700000|2025-07-02 10:55:00|149.87|149.07|150.01|149.21|150.02|149.22|149.87|149.07|109
1751454000000|2025-07-02 11:00:00|150|149.2|149.91|149.11|150|149.2|149.85|149.05|217
1751454300000|2025-07-02 11:05:00|149.87|149.07|150.21|149.41|150.21|149.41|149.87|149.07|246
1751454600000|2025-07-02 11:10:00|150.22|149.42|149.99|149.19|150.22|149.42|149.98|149.18|59
1751454900000|2025-07-02 11:15:00|149.98|149.18|149.83|149.03|149.98|149.18|149.7|148.9|104
1751455200000|2025-07-02 11:20:00|149.84|149.04|149.6|148.8|149.84|149.04|149.56|148.76|63
1751455500000|2025-07-02 11:25:00|149.59|148.79|149.58|148.78|149.61|148.81|149.5|148.7|139
1751455800000|2025-07-02 11:30:00|149.59|148.79|149.37|148.57|149.63|148.83|149.3|148.5|157
1751456100000|2025-07-02 11:35:00|149.38|148.58|149.34|148.54|149.4|148.6|149.24|148.44|104
1751456400000|2025-07-02 11:40:00|149.36|148.56|149.39|148.59|149.4|148.6|149.31|148.51|75
1751456700000|2025-07-02 11:45:00|149.38|148.58|149.15|148.35|149.38|148.58|149.06|148.26|113
1751457000000|2025-07-02 11:50:00|149.13|148.33|149.03|148.23|149.17|148.37|149.02|148.22|35
1751457300000|2025-07-02 11:55:00|149.02|148.22|149.14|148.34|149.14|148.34|149.01|148.21|82
1751457600000|2025-07-02 12:00:00|149.13|148.33|148.89|148.09|149.15|148.35|148.75|147.95|150
1751457900000|2025-07-02 12:05:00|148.87|148.07|148.66|147.86|148.92|148.12|148.61|147.81|122
1751458200000|2025-07-02 12:10:00|148.65|147.85|148.72|147.92|148.77|147.97|148.59|147.79|96
1751458500000|2025-07-02 12:15:00|148.7|147.9|148.13|147.33|148.71|147.91|148.13|147.33|249
1751458800000|2025-07-02 12:20:00|148.12|147.32|147.96|147.16|148.37|147.57|147.88|147.08|201
1751459100000|2025-07-02 12:25:00|147.98|147.18|148.24|147.44|148.24|147.44|147.89|147.09|241
1751459400000|2025-07-02 12:30:00|148.23|147.43|147.85|147.05|148.26|147.46|147.73|146.93|200
1751459700000|2025-07-02 12:35:00|147.84|147.04|148.06|147.26|148.12|147.32|147.84|147.04|98
1751460000000|2025-07-02 12:40:00|148.05|147.25|147.91|147.11|148.07|147.27|147.73|146.93|164
1751460300000|2025-07-02 12:45:00|147.89|147.09|148.08|147.28|148.1|147.3|147.87|147.07|137
1751460600000|2025-07-02 12:50:00|148.1|147.3|148.16|147.36|148.24|147.44|148.08|147.28|153
1751460900000|2025-07-02 12:55:00|148.17|147.37|148.17|147.37|148.18|147.38|148.14|147.34|60
1751461200000|2025-07-02 13:00:00|148.18|147.38|149.25|148.45|149.26|148.46|148.14|147.34|344
1751461500000|2025-07-02 13:05:00|149.26|148.46|148.91|148.11|149.26|148.46|148.87|148.07|131
1751461800000|2025-07-02 13:10:00|148.93|148.13|149.37|148.57|149.41|148.61|148.92|148.12|197
1751462100000|2025-07-02 13:15:00|149.36|148.56|148.93|148.13|149.36|148.56|148.89|148.09|263
1751462400000|2025-07-02 13:20:00|148.92|148.12|148.69|147.89|148.98|148.18|148.64|147.84|194
1751462700000|2025-07-02 13:25:00|148.68|147.88|148.91|148.11|148.91|148.11|148.68|147.88|134
1751463000000|2025-07-02 13:30:00|148.88|148.08|148.85|148.05|149.08|148.28|148.67|147.87|371
1751463300000|2025-07-02 13:35:00|148.84|148.04|149.19|148.39|149.3|148.5|148.8|148|467
1751463600000|2025-07-02 13:40:00|149.2|148.4|149.98|149.18|150.14|149.34|149.19|148.39|456
1751463900000|2025-07-02 13:45:00|149.99|149.19|149.96|149.16|150.44|149.64|149.86|149.06|375
1751464200000|2025-07-02 13:50:00|149.95|149.15|149.53|148.73|149.96|149.16|149.44|148.64|405
1751464500000|2025-07-02 13:55:00|149.55|148.75|149.81|149.01|149.84|149.04|149.43|148.63|275
1751464800000|2025-07-02 14:00:00|149.79|148.99|149.99|149.19|150.01|149.21|149.6|148.8|189
1751465100000|2025-07-02 14:05:00|150|149.2|149.79|148.99|150.01|149.21|149.79|148.99|204
1751465400000|2025-07-02 14:10:00|149.78|148.98|150.02|149.22|150.1|149.3|149.77|148.97|145
1751465700000|2025-07-02 14:15:00|150.03|149.23|149.9|149.1|150.04|149.24|149.69|148.89|266
1751466000000|2025-07-02 14:20:00|149.92|149.12|149.92|149.12|150|149.2|149.7|148.9|287
1751466300000|2025-07-02 14:25:00|149.96|149.16|150.61|149.81|151.12|150.32|149.94|149.14|423
1751466600000|2025-07-02 14:30:00|150.62|149.82|150.22|149.42|150.66|149.86|150.07|149.27|241
1751466900000|2025-07-02 14:35:00|150.23|149.43|150.45|149.65|150.49|149.69|149.95|149.15|332
1751467200000|2025-07-02 14:40:00|150.44|149.64|149.91|149.11|150.61|149.81|149.91|149.11|192
1751467500000|2025-07-02 14:45:00|149.86|149.06|150.24|149.44|150.25|149.45|149.72|148.92|338
1751467800000|2025-07-02 14:50:00|150.25|149.45|150.68|149.88|150.88|150.08|150.24|149.44|361
1751468100000|2025-07-02 14:55:00|150.67|149.87|150.8|150|151|150.2|150.65|149.85|190
1751468400000|2025-07-02 15:00:00|150.82|150.02|150.82|150.02|151|150.2|150.58|149.78|324
1751468700000|2025-07-02 15:05:00|150.83|150.03|150.93|150.13|151.17|150.37|150.8|150|424
1751469000000|2025-07-02 15:10:00|150.95|150.15|151.54|150.74|151.88|151.08|150.92|150.12|449
1751469300000|2025-07-02 15:15:00|151.55|150.75|151.93|151.13|151.93|151.13|151.54|150.74|443
1751469600000|2025-07-02 15:20:00|151.94|151.14|151.49|150.69|151.97|151.17|151.36|150.56|374
1751469900000|2025-07-02 15:25:00|151.48|150.68|151.17|150.37|151.52|150.72|151.02|150.22|342
1751470200000|2025-07-02 15:30:00|151.16|150.36|151.18|150.38|151.25|150.45|150.81|150.01|193
1751470500000|2025-07-02 15:35:00|151.2|150.4|151.2|150.4|151.47|150.67|151.09|150.29|138
1751470800000|2025-07-02 15:40:00|151.23|150.43|151.27|150.47|151.33|150.53|151.07|150.27|151
1751471100000|2025-07-02 15:45:00|151.28|150.48|151.38|150.58|151.49|150.69|151.26|150.46|136
1751471400000|2025-07-02 15:50:00|151.39|150.59|151.5|150.7|151.68|150.88|151.32|150.52|198
1751471700000|2025-07-02 15:55:00|151.49|150.69|151.82|151.02|152.08|151.28|151.49|150.69|428
1751472000000|2025-07-02 16:00:00|151.83|151.03|152.19|151.39|152.2|151.4|151.68|150.88|351
1751472300000|2025-07-02 16:05:00|152.18|151.38|153.2|152.4|153.27|152.47|152.18|151.38|659
1751472600000|2025-07-02 16:10:00|153.25|152.45|152.96|152.16|153.25|152.45|152.8|152|528
1751472900000|2025-07-02 16:15:00|152.95|152.15|153.49|152.69|153.49|152.69|152.73|151.93|428
1751473200000|2025-07-02 16:20:00|153.5|152.7|153.28|152.48|153.66|152.86|153.01|152.21|435
1751473500000|2025-07-02 16:25:00|153.29|152.49|152.88|152.08|153.32|152.52|152.76|151.96|219
1751473800000|2025-07-02 16:30:00|152.89|152.09|153.19|152.39|153.19|152.39|152.83|152.03|159
1751474100000|2025-07-02 16:35:00|153.21|152.41|153.72|152.92|153.73|152.93|153.21|152.41|145
1751474400000|2025-07-02 16:40:00|153.73|152.93|153.7|152.9|154|153.2|153.68|152.88|243
1751474700000|2025-07-02 16:45:00|153.69|152.89|154.08|153.28|154.08|153.28|153.57|152.77|286
1751475000000|2025-07-02 16:50:00|154.1|153.3|153.48|152.68|154.15|153.35|153.48|152.68|250
1751475300000|2025-07-02 16:55:00|153.55|152.75|153.73|152.93|153.83|153.03|153.48|152.68|179
1751475600000|2025-07-02 17:00:00|153.72|152.92|153.9|153.1|154.02|153.22|153.68|152.88|277
1751475900000|2025-07-02 17:05:00|153.92|153.12|153.53|152.73|153.92|153.12|153.5|152.7|272
1751476200000|2025-07-02 17:10:00|153.52|152.72|153.56|152.76|153.75|152.95|153.5|152.7|221
1751476500000|2025-07-02 17:15:00|153.55|152.75|153.53|152.73|153.67|152.87|153.41|152.61|250
1751476800000|2025-07-02 17:20:00|153.51|152.71|153.72|152.92|154.05|153.25|153.51|152.71|205
1751477100000|2025-07-02 17:25:00|153.71|152.91|153.25|152.45|153.78|152.98|153.13|152.33|256
1751477400000|2025-07-02 17:30:00|153.24|152.44|153.16|152.36|153.29|152.49|153.09|152.29|96
1751477700000|2025-07-02 17:35:00|153.18|152.38|152.05|151.25|153.21|152.41|151.89|151.09|382
1751478000000|2025-07-02 17:40:00|152.06|151.26|152.06|151.26|152.2|151.4|151.58|150.78|470
1751478300000|2025-07-02 17:45:00|152.07|151.27|151|150.2|152.1|151.3|150.95|150.15|388
1751478600000|2025-07-02 17:50:00|150.99|150.19|152.06|151.26|152.07|151.27|150.99|150.19|418
1751478900000|2025-07-02 17:55:00|152.05|151.25|152.1|151.3|152.11|151.31|151.69|150.89|246
1751479200000|2025-07-02 18:00:00|152.11|151.31|152.51|151.71|152.64|151.84|152.06|151.26|297
1751479500000|2025-07-02 18:05:00|152.5|151.7|152.25|151.45|152.5|151.7|152.12|151.32|256
1751479800000|2025-07-02 18:10:00|152.24|151.44|152.32|151.52|152.32|151.52|151.99|151.19|218
1751480100000|2025-07-02 18:15:00|152.33|151.53|152.56|151.76|152.64|151.84|152.31|151.51|239
1751480400000|2025-07-02 18:20:00|152.55|151.75|152.55|151.75|152.86|152.06|152.38|151.58|364
1751480700000|2025-07-02 18:25:00|152.54|151.74|152.6|151.8|152.72|151.92|152.5|151.7|191
1751481000000|2025-07-02 18:30:00|152.61|151.81|152.4|151.6|152.63|151.83|152.29|151.49|221
1751481300000|2025-07-02 18:35:00|152.41|151.61|152.47|151.67|152.65|151.85|152.31|151.51|231
1751481600000|2025-07-02 18:40:00|152.46|151.66|152.43|151.63|152.65|151.85|152.33|151.53|143
1751481900000|2025-07-02 18:45:00|152.42|151.62|152.58|151.78|152.63|151.83|152.39|151.59|204
1751482200000|2025-07-02 18:50:00|152.57|151.77|152.65|151.85|152.74|151.94|152.46|151.66|184
1751482500000|2025-07-02 18:55:00|152.64|151.84|152.84|152.04|152.85|152.05|152.62|151.82|128
1751482800000|2025-07-02 19:00:00|152.81|152.01|152.82|152.02|152.88|152.08|152.71|151.91|216
1751483100000|2025-07-02 19:05:00|152.81|152.01|152.21|151.41|152.84|152.04|152.12|151.32|297
1751483400000|2025-07-02 19:10:00|152.19|151.39|152.52|151.72|152.57|151.77|152.15|151.35|139
1751483700000|2025-07-02 19:15:00|152.53|151.73|152.72|151.92|152.81|152.01|152.44|151.64|146
1751484000000|2025-07-02 19:20:00|152.7|151.9|153|152.2|153|152.2|152.7|151.9|205
1751484300000|2025-07-02 19:25:00|152.97|152.17|153.48|152.68|153.49|152.69|152.97|152.17|132
1751484600000|2025-07-02 19:30:00|153.46|152.66|153.2|152.4|153.48|152.68|153.18|152.38|88
1751484900000|2025-07-02 19:35:00|153.21|152.41|153.06|152.26|153.24|152.44|152.99|152.19|37
1751485200000|2025-07-02 19:40:00|153.05|152.25|153.1|152.3|153.17|152.37|153.01|152.21|85
1751485500000|2025-07-02 19:45:00|153.08|152.28|152.9|152.1|153.12|152.32|152.88|152.08|127
1751485800000|2025-07-02 19:50:00|152.89|152.09|153.18|152.38|153.18|152.38|152.89|152.09|295
1751486100000|2025-07-02 19:55:00|153.15|152.35|153.63|152.83|153.77|152.97|153.08|152.28|206
1751486400000|2025-07-02 20:00:00|153.65|152.85|153.39|152.59|153.65|152.85|153.09|152.29|131
1751486700000|2025-07-02 20:05:00|153.38|152.58|153.56|152.76|153.67|152.87|153.36|152.56|170
1751487000000|2025-07-02 20:10:00|153.57|152.77|153.89|153.09|153.93|153.13|153.55|152.75|256
1751487300000|2025-07-02 20:15:00|153.87|153.07|153.35|152.55|153.97|153.17|153.35|152.55|142
1751487600000|2025-07-02 20:20:00|153.36|152.56|153.39|152.59|153.4|152.6|153.23|152.43|124
1751487900000|2025-07-02 20:25:00|153.36|152.56|153.98|153.18|153.99|153.19|153.36|152.56|139
1751488200000|2025-07-02 20:30:00|154|153.2|154.38|153.58|154.49|153.69|153.89|153.09|282
1751488500000|2025-07-02 20:35:00|154.37|153.57|154.08|153.28|154.37|153.57|154.05|153.25|117
1751488800000|2025-07-02 20:40:00|154.09|153.29|154.07|153.27|154.19|153.39|153.98|153.18|94
1751489100000|2025-07-02 20:45:00|154.06|153.26|153.9|153.1|154.08|153.28|153.83|153.03|100
1751489400000|2025-07-02 20:50:00|153.91|153.11|153.79|152.99|154.03|153.23|153.69|152.89|145
1751489700000|2025-07-02 20:55:00|153.8|153|153.43|152.63|153.8|153|153.43|152.63|117
1751490000000|2025-07-02 21:00:00|153.44|152.64|153.59|152.79|153.66|152.86|153.44|152.64|81
1751490300000|2025-07-02 21:05:00|153.6|152.8|153.77|152.97|153.89|153.09|153.6|152.8|61
1751490600000|2025-07-02 21:10:00|153.78|152.98|154.01|153.21|154.12|153.32|153.75|152.95|89
1751490900000|2025-07-02 21:15:00|153.96|153.16|154.25|153.45|154.35|153.55|153.92|153.12|107
1751491200000|2025-07-02 21:20:00|154.22|153.42|153.95|153.15|154.24|153.44|153.92|153.12|66
1751491500000|2025-07-02 21:25:00|153.96|153.16|153.72|152.92|154|153.2|153.71|152.91|65
1751491800000|2025-07-02 21:30:00|153.73|152.93|154.23|153.43|154.29|153.49|153.72|152.92|109
1751492100000|2025-07-02 21:35:00|154.24|153.44|154.27|153.47|154.4|153.6|154.23|153.43|86
1751492400000|2025-07-02 21:40:00|154.26|153.46|154.12|153.32|154.26|153.46|154.08|153.28|67
1751492700000|2025-07-02 21:45:00|154.13|153.33|154.24|153.44|154.28|153.48|154.13|153.33|42
1751493000000|2025-07-02 21:50:00|154.25|153.45|154.48|153.68|154.5|153.7|154.25|153.45|55
1751493300000|2025-07-02 21:55:00|154.47|153.67|154.32|153.52|154.47|153.67|154.22|153.42|63
1751493600000|2025-07-02 22:00:00|154.35|153.55|154.45|153.65|154.51|153.71|154.26|153.46|144
1751493900000|2025-07-02 22:05:00|154.46|153.66|154.17|153.37|154.46|153.66|154.13|153.33|208
1751494200000|2025-07-02 22:10:00|154.16|153.36|154.1|153.3|154.22|153.42|154.04|153.24|77
1751494500000|2025-07-02 22:15:00|154.03|153.23|154.03|153.23|154.1|153.3|153.96|153.16|149
1751494800000|2025-07-02 22:20:00|154.07|153.27|154.18|153.38|154.18|153.38|154.06|153.26|58
1751495100000|2025-07-02 22:25:00|154.19|153.39|154.31|153.51|154.35|153.55|154.18|153.38|50
1751495400000|2025-07-02 22:30:00|154.3|153.5|154.78|153.98|154.81|154.01|154.25|153.45|151
1751495700000|2025-07-02 22:35:00|154.79|153.99|154.63|153.83|154.95|154.15|154.62|153.82|262
1751496000000|2025-07-02 22:40:00|154.51|153.71|154.26|153.46|154.51|153.71|154.24|153.44|154
1751496300000|2025-07-02 22:45:00|154.27|153.47|154.2|153.4|154.31|153.51|154.1|153.3|181
1751496600000|2025-07-02 22:50:00|154.19|153.39|154.16|153.36|154.21|153.41|154.1|153.3|120
1751496900000|2025-07-02 22:55:00|154.17|153.37|154.14|153.34|154.17|153.37|154.07|153.27|120
1751497200000|2025-07-02 23:00:00|154.13|153.33|154.16|153.36|154.19|153.39|154.07|153.27|75
1751497500000|2025-07-02 23:05:00|154.17|153.37|154.04|153.24|154.18|153.38|154.03|153.23|58
1751497800000|2025-07-02 23:10:00|154.03|153.23|153.8|153|154.04|153.24|153.79|152.99|57
1751498100000|2025-07-02 23:15:00|153.82|153.02|153.37|152.57|153.83|153.03|153.35|152.55|174
1751498400000|2025-07-02 23:20:00|153.38|152.58|153.12|152.32|153.4|152.6|153.07|152.27|269
1751498700000|2025-07-02 23:25:00|153.11|152.31|153.21|152.41|153.38|152.58|153.06|152.26|141
1751499000000|2025-07-02 23:30:00|153.19|152.39|152.98|152.18|153.22|152.42|152.95|152.15|141
1751499300000|2025-07-02 23:35:00|152.99|152.19|152.76|151.96|153.03|152.23|152.72|151.92|256
1751499600000|2025-07-02 23:40:00|152.75|151.95|152.52|151.72|152.78|151.98|152.52|151.72|183
1751499900000|2025-07-02 23:45:00|152.54|151.74|152.7|151.9|152.86|152.06|152.54|151.74|126
1751500200000|2025-07-02 23:50:00|152.72|151.92|152.68|151.88|152.72|151.92|152.53|151.73|135
1751500500000|2025-07-02 23:55:00|152.69|151.89|152.8|152|152.81|152.01|152.67|151.87|329
1751500800000|2025-07-03 00:00:00|152.81|152.01|153.08|152.28|153.1|152.3|152.69|151.89|289
1751501100000|2025-07-03 00:05:00|153.09|152.29|153.15|152.35|153.15|152.35|152.97|152.17|206
1751501400000|2025-07-03 00:10:00|153.16|152.36|153.14|152.34|153.19|152.39|153.07|152.27|111
1751501700000|2025-07-03 00:15:00|153.13|152.33|152.81|152.01|153.17|152.37|152.81|152.01|109
1751502000000|2025-07-03 00:20:00|152.78|151.98|152.75|151.95|152.84|152.04|152.52|151.72|216
1751502300000|2025-07-03 00:25:00|152.74|151.94|153.05|152.25|153.06|152.26|152.61|151.81|175
1751502600000|2025-07-03 00:30:00|153.06|152.26|153|152.2|153.08|152.28|152.91|152.11|153
1751502900000|2025-07-03 00:35:00|152.99|152.19|153.26|152.46|153.26|152.46|152.98|152.18|172
1751503200000|2025-07-03 00:40:00|153.25|152.45|153.78|152.98|153.78|152.98|153.23|152.43|149
1751503500000|2025-07-03 00:45:00|153.79|152.99|153.64|152.84|153.79|152.99|153.55|152.75|99
1751503800000|2025-07-03 00:50:00|153.65|152.85|153.52|152.72|153.65|152.85|153.49|152.69|66
1751504100000|2025-07-03 00:55:00|153.51|152.71|153.62|152.82|153.63|152.83|153.42|152.62|159
1751504400000|2025-07-03 01:00:00|153.6|152.8|153.36|152.56|153.61|152.81|153.09|152.29|165
1751504700000|2025-07-03 01:05:00|153.35|152.55|153.26|152.46|153.54|152.74|153.24|152.44|246
1751505000000|2025-07-03 01:10:00|153.25|152.45|153.18|152.38|153.25|152.45|153.13|152.33|156
1751505300000|2025-07-03 01:15:00|153.17|152.37|153.19|152.39|153.23|152.43|153.1|152.3|143
1751505600000|2025-07-03 01:20:00|153.2|152.4|153.64|152.84|153.74|152.94|153.15|152.35|140
1751505900000|2025-07-03 01:25:00|153.65|152.85|153.69|152.89|153.76|152.96|153.58|152.78|151
1751506200000|2025-07-03 01:30:00|153.68|152.88|153.29|152.49|153.68|152.88|153.29|152.49|171
1751506500000|2025-07-03 01:35:00|153.35|152.55|153.52|152.72|153.55|152.75|153.3|152.5|244
1751506800000|2025-07-03 01:40:00|153.51|152.71|153.57|152.77|153.65|152.85|153.5|152.7|154
1751507100000|2025-07-03 01:45:00|153.56|152.76|153.57|152.77|153.65|152.85|153.5|152.7|124
1751507400000|2025-07-03 01:50:00|153.56|152.76|153.57|152.77|153.63|152.83|153.52|152.72|79
1751507700000|2025-07-03 01:55:00|153.56|152.76|153.68|152.88|153.74|152.94|153.54|152.74|129
1751508000000|2025-07-03 02:00:00|153.73|152.93|153.34|152.54|153.73|152.93|153.19|152.39|189
1751508300000|2025-07-03 02:05:00|153.33|152.53|153.49|152.69|153.54|152.74|153.33|152.53|169
1751508600000|2025-07-03 02:10:00|153.48|152.68|153.44|152.64|153.52|152.72|153.4|152.6|74
1751508900000|2025-07-03 02:15:00|153.43|152.63|153.14|152.34|153.47|152.67|153.14|152.34|98
1751509200000|2025-07-03 02:20:00|153.11|152.31|152.98|152.18|153.16|152.36|152.8|152|196
1751509500000|2025-07-03 02:25:00|152.97|152.17|152.69|151.89|153.08|152.28|152.65|151.85|203
1751509800000|2025-07-03 02:30:00|152.68|151.88|152.45|151.65|152.74|151.94|152.34|151.54|169
1751510100000|2025-07-03 02:35:00|152.46|151.66|152.43|151.63|152.56|151.76|152.39|151.59|120
1751510400000|2025-07-03 02:40:00|152.41|151.61|152.42|151.62|152.46|151.66|152.4|151.6|56
1751510700000|2025-07-03 02:45:00|152.47|151.67|152.84|152.04|152.88|152.08|152.47|151.67|102
1751511000000|2025-07-03 02:50:00|152.82|152.02|152.92|152.12|152.96|152.16|152.82|152.02|109
1751511300000|2025-07-03 02:55:00|152.94|152.14|153.3|152.5|153.33|152.53|152.93|152.13|157
1751511600000|2025-07-03 03:00:00|153.31|152.51|153.41|152.61|153.41|152.61|153.29|152.49|196
1751511900000|2025-07-03 03:05:00|153.39|152.59|153.56|152.76|153.56|152.76|153.39|152.59|143
1751512200000|2025-07-03 03:10:00|153.58|152.78|153.47|152.67|153.58|152.78|153.41|152.61|134
1751512500000|2025-07-03 03:15:00|153.48|152.68|153.5|152.7|153.5|152.7|153.38|152.58|105
1751512800000|2025-07-03 03:20:00|153.51|152.71|154.46|153.66|154.46|153.66|153.51|152.71|206
1751513100000|2025-07-03 03:25:00|154.47|153.67|154.16|153.36|154.52|153.72|154.14|153.34|106
1751513400000|2025-07-03 03:30:00|154.15|153.35|154.2|153.4|154.38|153.58|154.14|153.34|120
1751513700000|2025-07-03 03:35:00|154.19|153.39|154.05|153.25|154.19|153.39|153.95|153.15|221
1751514000000|2025-07-03 03:40:00|154.04|153.24|154.39|153.59|154.4|153.6|154.04|153.24|162
1751514300000|2025-07-03 03:45:00|154.35|153.55|154.12|153.32|154.35|153.55|154.11|153.31|96
1751514600000|2025-07-03 03:50:00|154.13|153.33|154.09|153.29|154.17|153.37|154.02|153.22|180
1751514900000|2025-07-03 03:55:00|154.08|153.28|153.97|153.17|154.14|153.34|153.96|153.16|117
1751515200000|2025-07-03 04:00:00|153.98|153.18|153.8|153|154.06|153.26|153.74|152.94|216
1751515500000|2025-07-03 04:05:00|153.78|152.98|154.16|153.36|154.16|153.36|153.78|152.98|86
1751515800000|2025-07-03 04:10:00|154.17|153.37|154.4|153.6|154.4|153.6|154.15|153.35|70
1751516100000|2025-07-03 04:15:00|154.41|153.61|154.47|153.67|154.47|153.67|154.25|153.45|47
1751516400000|2025-07-03 04:20:00|154.46|153.66|154.34|153.54|154.46|153.66|154.27|153.47|122
1751516700000|2025-07-03 04:25:00|154.33|153.53|154.42|153.62|154.45|153.65|154.31|153.51|146
1751517000000|2025-07-03 04:30:00|154.43|153.63|154.29|153.49|154.43|153.63|154.25|153.45|114
1751517300000|2025-07-03 04:35:00|154.34|153.54|154.44|153.64|154.51|153.71|154.26|153.46|105
1751517600000|2025-07-03 04:40:00|154.42|153.62|154.34|153.54|154.44|153.64|154.31|153.51|172
1751517900000|2025-07-03 04:45:00|154.31|153.51|154.39|153.59|154.41|153.61|154.23|153.43|313
1751518200000|2025-07-03 04:50:00|154.4|153.6|154.25|153.45|154.43|153.63|154.22|153.42|176
1751518500000|2025-07-03 04:55:00|154.22|153.42|154.35|153.55|154.36|153.56|154.21|153.41|140
1751518800000|2025-07-03 05:00:00|154.36|153.56|154.46|153.66|154.46|153.66|154.36|153.56|127
1751519100000|2025-07-03 05:05:00|154.44|153.64|155.32|154.52|155.32|154.52|154.36|153.56|185
1751519400000|2025-07-03 05:10:00|155.31|154.51|155.08|154.28|155.31|154.51|154.97|154.17|254
1751519700000|2025-07-03 05:15:00|155.1|154.3|155.09|154.29|155.25|154.45|155.04|154.24|198
1751520000000|2025-07-03 05:20:00|155.08|154.28|155.39|154.59|155.43|154.63|155.07|154.27|261
1751520300000|2025-07-03 05:25:00|155.4|154.6|155.62|154.82|155.64|154.84|155.31|154.51|180
1751520600000|2025-07-03 05:30:00|155.64|154.84|156.24|155.44|156.31|155.51|155.64|154.84|461
1751520900000|2025-07-03 05:35:00|156.23|155.43|156.09|155.29|156.24|155.44|155.95|155.15|360
1751521200000|2025-07-03 05:40:00|156.1|155.3|156.16|155.36|156.26|155.46|156|155.2|328
1751521500000|2025-07-03 05:45:00|156.15|155.35|156.41|155.61|156.41|155.61|155.97|155.17|307
1751521800000|2025-07-03 05:50:00|156.4|155.6|156.29|155.49|156.41|155.61|156.23|155.43|86
1751522100000|2025-07-03 05:55:00|156.28|155.48|156.2|155.4|156.31|155.51|156.13|155.33|208
1751522400000|2025-07-03 06:00:00|156.22|155.42|155.99|155.19|156.43|155.63|155.92|155.12|147
1751522700000|2025-07-03 06:05:00|156.01|155.21|155.96|155.16|156.15|155.35|155.92|155.12|279
1751523000000|2025-07-03 06:10:00|155.95|155.15|155.81|155.01|155.97|155.17|155.7|154.9|208
1751523300000|2025-07-03 06:15:00|155.8|155|155.79|154.99|155.88|155.08|155.71|154.91|169
1751523600000|2025-07-03 06:20:00|155.78|154.98|155.95|155.15|156.04|155.24|155.78|154.98|132
1751523900000|2025-07-03 06:25:00|155.96|155.16|156.04|155.24|156.04|155.24|155.84|155.04|149
1751524200000|2025-07-03 06:30:00|156.02|155.22|155.91|155.11|156.02|155.22|155.86|155.06|157
1751524500000|2025-07-03 06:35:00|155.88|155.08|156.04|155.24|156.05|155.25|155.73|154.93|152
1751524800000|2025-07-03 06:40:00|156.05|155.25|156.23|155.43|156.32|155.52|156.04|155.24|132
1751525100000|2025-07-03 06:45:00|156.24|155.44|156.13|155.33|156.32|155.52|156.13|155.33|86
1751525400000|2025-07-03 06:50:00|156.14|155.34|156.07|155.27|156.14|155.34|156|155.2|140
1751525700000|2025-07-03 06:55:00|156.06|155.26|156.03|155.23|156.08|155.28|155.99|155.19|114
1751526000000|2025-07-03 07:00:00|155.99|155.19|155.77|154.97|156.03|155.23|155.69|154.89|48
1751526300000|2025-07-03 07:05:00|155.78|154.98|155.55|154.75|155.79|154.99|155.47|154.67|48
1751526600000|2025-07-03 07:10:00|155.54|154.74|155.62|154.82|155.67|154.87|155.53|154.73|291
1751526900000|2025-07-03 07:15:00|155.63|154.83|155.44|154.64|155.78|154.98|155.39|154.59|426
1751527200000|2025-07-03 07:20:00|155.42|154.62|155.61|154.81|155.68|154.88|155.42|154.62|213
1751527500000|2025-07-03 07:25:00|155.62|154.82|155.96|155.16|155.98|155.18|155.61|154.81|256
1751527800000|2025-07-03 07:30:00|155.98|155.18|156.13|155.33|156.13|155.33|155.84|155.04|226
1751528100000|2025-07-03 07:35:00|156.11|155.31|156.21|155.41|156.21|155.41|156.05|155.25|87
1751528400000|2025-07-03 07:40:00|156.2|155.4|155.92|155.12|156.21|155.41|155.88|155.08|72
1751528700000|2025-07-03 07:45:00|155.93|155.13|155.89|155.09|155.94|155.14|155.6|154.8|144
1751529000000|2025-07-03 07:50:00|155.88|155.08|156.21|155.41|156.31|155.51|155.88|155.08|85
1751529300000|2025-07-03 07:55:00|156.23|155.43|156.16|155.36|156.23|155.43|156.13|155.33|110
1751529600000|2025-07-03 08:00:00|156.17|155.37|156.2|155.4|156.25|155.45|156.02|155.22|119
1751529900000|2025-07-03 08:05:00|156.15|155.35|155.88|155.08|156.25|155.45|155.8|155|203
1751530200000|2025-07-03 08:10:00|155.82|155.02|155.94|155.14|155.94|155.14|155.79|154.99|130
1751530500000|2025-07-03 08:15:00|155.93|155.13|156.04|155.24|156.16|155.36|155.9|155.1|137
1751530800000|2025-07-03 08:20:00|156.01|155.21|156.28|155.48|156.28|155.48|156.01|155.21|135
1751531100000|2025-07-03 08:25:00|156.27|155.47|156.35|155.55|156.42|155.62|156.25|155.45|71
1751531400000|2025-07-03 08:30:00|156.34|155.54|156.27|155.47|156.39|155.59|156.16|155.36|99
1751531700000|2025-07-03 08:35:00|156.28|155.48|156.31|155.51|156.31|155.51|156.17|155.37|85
1751532000000|2025-07-03 08:40:00|156.29|155.49|156.44|155.64|156.44|155.64|156.21|155.41|113
1751532300000|2025-07-03 08:45:00|156.41|155.61|156.23|155.43|156.44|155.64|156.18|155.38|112
1751532600000|2025-07-03 08:50:00|156.24|155.44|156.12|155.32|156.24|155.44|156.02|155.22|44
1751532900000|2025-07-03 08:55:00|156.11|155.31|155.77|154.97|156.12|155.32|155.72|154.92|228
1751533200000|2025-07-03 09:00:00|155.76|154.96|155.79|154.99|155.92|155.12|155.71|154.91|290
1751533500000|2025-07-03 09:05:00|155.77|154.97|156.3|155.5|156.3|155.5|155.77|154.97|96
1751533800000|2025-07-03 09:10:00|156.29|155.49|156.49|155.69|156.5|155.7|156.24|155.44|110
1751534100000|2025-07-03 09:15:00|156.5|155.7|156.77|155.97|156.84|156.04|156.41|155.61|163
1751534400000|2025-07-03 09:20:00|156.76|155.96|156.33|155.53|156.78|155.98|156.27|155.47|253
1751534700000|2025-07-03 09:25:00|156.32|155.52|156.19|155.39|156.32|155.52|156.14|155.34|117
1751535000000|2025-07-03 09:30:00|156.18|155.38|156.26|155.46|156.26|155.46|156.08|155.28|75
1751535300000|2025-07-03 09:35:00|156.25|155.45|156.29|155.49|156.3|155.5|156|155.2|125
1751535600000|2025-07-03 09:40:00|156.3|155.5|156.69|155.89|156.74|155.94|156.17|155.37|365
1751535900000|2025-07-03 09:45:00|156.68|155.88|156.01|155.21|156.7|155.9|155.83|155.03|462
1751536200000|2025-07-03 09:50:00|156.03|155.23|156.41|155.61|156.42|155.62|155.98|155.18|319
1751536500000|2025-07-03 09:55:00|156.39|155.59|156.23|155.43|156.42|155.62|156.2|155.4|150
1751536800000|2025-07-03 10:00:00|156.22|155.42|156.05|155.25|156.32|155.52|156.01|155.21|216
1751537100000|2025-07-03 10:05:00|156.02|155.22|155.9|155.1|156.12|155.32|155.89|155.09|99
1751537400000|2025-07-03 10:10:00|155.89|155.09|156.14|155.34|156.3|155.5|155.89|155.09|240
1751537700000|2025-07-03 10:15:00|156.15|155.35|155.11|154.31|156.15|155.35|155.09|154.29|249
1751538000000|2025-07-03 10:20:00|155.1|154.3|155.17|154.37|155.35|154.55|155.02|154.22|339
1751538300000|2025-07-03 10:25:00|155.18|154.38|155.34|154.54|155.37|154.57|155.17|154.37|135
1751538600000|2025-07-03 10:30:00|155.33|154.53|155.4|154.6|155.4|154.6|155.29|154.49|163
1751538900000|2025-07-03 10:35:00|155.38|154.58|155.44|154.64|155.47|154.67|155.28|154.48|143
1751539200000|2025-07-03 10:40:00|155.43|154.63|155.4|154.6|155.45|154.65|155.25|154.45|106
1751539500000|2025-07-03 10:45:00|155.41|154.61|155.18|154.38|155.42|154.62|155.12|154.32|140
1751539800000|2025-07-03 10:50:00|155.17|154.37|155.47|154.67|155.47|154.67|155.12|154.32|142
1751540100000|2025-07-03 10:55:00|155.48|154.68|155.43|154.63|155.48|154.68|155.42|154.62|36
1751540400000|2025-07-03 11:00:00|155.42|154.62|155.46|154.66|155.46|154.66|155.28|154.48|87
1751540700000|2025-07-03 11:05:00|155.47|154.67|155.17|154.37|155.51|154.71|155.15|154.35|179
1751541000000|2025-07-03 11:10:00|155.16|154.36|155.21|154.41|155.22|154.42|155.14|154.34|124
1751541300000|2025-07-03 11:15:00|155.22|154.42|155.42|154.62|155.42|154.62|155.17|154.37|184
1751541600000|2025-07-03 11:20:00|155.43|154.63|155.35|154.55|155.44|154.64|155.27|154.47|221
1751541900000|2025-07-03 11:25:00|155.34|154.54|155.15|154.35|155.34|154.54|155.08|154.28|134
1751542200000|2025-07-03 11:30:00|155.14|154.34|154.84|154.04|155.15|154.35|154.75|153.95|227
1751542500000|2025-07-03 11:35:00|154.83|154.03|155.03|154.23|155.08|154.28|154.82|154.02|223
1751542800000|2025-07-03 11:40:00|155.04|154.24|154.99|154.19|155.12|154.32|154.98|154.18|240
1751543100000|2025-07-03 11:45:00|155|154.2|155.06|154.26|155.1|154.3|154.9|154.1|240
1751543400000|2025-07-03 11:50:00|155.07|154.27|155.11|154.31|155.17|154.37|155.03|154.23|275
1751543700000|2025-07-03 11:55:00|155.1|154.3|155.09|154.29|155.12|154.32|154.99|154.19|263
1751544000000|2025-07-03 12:00:00|155.08|154.28|155.05|154.25|155.23|154.43|155.02|154.22|107
1751544300000|2025-07-03 12:05:00|155.03|154.23|155.03|154.23|155.12|154.32|154.98|154.18|119
1751544600000|2025-07-03 12:10:00|155.02|154.22|154.89|154.09|155.02|154.22|154.82|154.02|167
1751544900000|2025-07-03 12:15:00|154.88|154.08|154.79|153.99|154.9|154.1|154.74|153.94|219
1751545200000|2025-07-03 12:20:00|154.78|153.98|154.94|154.14|154.95|154.15|154.66|153.86|98
1751545500000|2025-07-03 12:25:00|154.92|154.12|155.07|154.27|155.07|154.27|154.89|154.09|127
1751545800000|2025-07-03 12:30:00|155.08|154.28|154.04|153.24|155.68|154.88|154.04|153.24|656
1751546100000|2025-07-03 12:35:00|154.05|153.25|152.94|152.14|154.46|153.66|152.82|152.02|614
1751546400000|2025-07-03 12:40:00|152.95|152.15|153.59|152.79|153.61|152.81|152.93|152.13|483
1751546700000|2025-07-03 12:45:00|153.6|152.8|152.6|151.8|153.63|152.83|152.59|151.79|343
1751547000000|2025-07-03 12:50:00|152.59|151.79|153.27|152.47|153.38|152.58|152.53|151.73|249
1751547300000|2025-07-03 12:55:00|153.26|152.46|153.68|152.88|153.76|152.96|153.24|152.44|192
1751547600000|2025-07-03 13:00:00|153.67|152.87|153.74|152.94|153.9|153.1|153.54|152.74|303
1751547900000|2025-07-03 13:05:00|153.73|152.93|153.63|152.83|153.8|153|153.55|152.75|236
1751548200000|2025-07-03 13:10:00|153.6|152.8|153.61|152.81|153.66|152.86|153.38|152.58|201
1751548500000|2025-07-03 13:15:00|153.62|152.82|153.32|152.52|153.8|153|153.29|152.49|167
1751548800000|2025-07-03 13:20:00|153.31|152.51|153.33|152.53|153.5|152.7|153.26|152.46|154
1751549100000|2025-07-03 13:25:00|153.38|152.58|153.17|152.37|153.53|152.73|153.12|152.32|225
1751549400000|2025-07-03 13:30:00|153.18|152.38|154.44|153.64|154.46|153.66|153.18|152.38|518
1751549700000|2025-07-03 13:35:00|154.43|153.63|154.29|153.49|154.97|154.17|154.22|153.42|537
1751550000000|2025-07-03 13:40:00|154.28|153.48|154.57|153.77|154.85|154.05|154.14|153.34|414
1751550300000|2025-07-03 13:45:00|154.56|153.76|154.9|154.1|154.96|154.16|154.1|153.3|509
1751550600000|2025-07-03 13:50:00|154.89|154.09|155.16|154.36|155.24|154.44|154.6|153.8|479
1751550900000|2025-07-03 13:55:00|155.15|154.35|155.12|154.32|155.51|154.71|154.86|154.06|470
1751551200000|2025-07-03 14:00:00|155.09|154.29|154.94|154.14|155.48|154.68|154.93|154.13|501
1751551500000|2025-07-03 14:05:00|154.96|154.16|154.35|153.55|155.14|154.34|154.21|153.41|561
1751551800000|2025-07-03 14:10:00|154.34|153.54|153.85|153.05|154.55|153.75|153.81|153.01|413
1751552100000|2025-07-03 14:15:00|153.86|153.06|154.36|153.56|154.4|153.6|153.86|153.06|384
1751552400000|2025-07-03 14:20:00|154.34|153.54|154.08|153.28|154.36|153.56|153.99|153.19|358
1751552700000|2025-07-03 14:25:00|154.07|153.27|153.13|152.33|154.07|153.27|152.99|152.19|401
1751553000000|2025-07-03 14:30:00|153.14|152.34|153.04|152.24|153.18|152.38|152.54|151.74|454
1751553300000|2025-07-03 14:35:00|153.06|152.26|153.15|152.35|153.34|152.54|153.01|152.21|369
1751553600000|2025-07-03 14:40:00|153.14|152.34|153.19|152.39|153.27|152.47|153.03|152.23|334
1751553900000|2025-07-03 14:45:00|153.18|152.38|153.28|152.48|153.41|152.61|152.99|152.19|390
1751554200000|2025-07-03 14:50:00|153.27|152.47|152.66|151.86|153.28|152.48|152.65|151.85|209
1751554500000|2025-07-03 14:55:00|152.67|151.87|152.83|152.03|152.93|152.13|152.67|151.87|203
1751554800000|2025-07-03 15:00:00|152.88|152.08|152.57|151.77|153.21|152.41|152.5|151.7|289
1751555100000|2025-07-03 15:05:00|152.56|151.76|152.18|151.38|152.58|151.78|151.97|151.17|435
1751555400000|2025-07-03 15:10:00|152.2|151.4|152.34|151.54|152.38|151.58|152.07|151.27|199
1751555700000|2025-07-03 15:15:00|152.33|151.53|152.54|151.74|152.62|151.82|152.16|151.36|359
1751556000000|2025-07-03 15:20:00|152.55|151.75|152.15|151.35|152.58|151.78|152.08|151.28|438
1751556300000|2025-07-03 15:25:00|152.16|151.36|151.98|151.18|152.33|151.53|151.84|151.04|426
1751556600000|2025-07-03 15:30:00|151.96|151.16|151.51|150.71|152.06|151.26|151.45|150.65|377
1751556900000|2025-07-03 15:35:00|151.47|150.67|151.4|150.6|151.51|150.71|150.49|149.69|413
1751557200000|2025-07-03 15:40:00|151.42|150.62|151.39|150.59|151.52|150.72|151.33|150.53|222
1751557500000|2025-07-03 15:45:00|151.4|150.6|151.33|150.53|151.4|150.6|150.92|150.12|262
1751557800000|2025-07-03 15:50:00|151.31|150.51|151|150.2|151.31|150.51|150.98|150.18|135
1751558100000|2025-07-03 15:55:00|151.01|150.21|150.73|149.93|151.02|150.22|150.54|149.74|225
1751558400000|2025-07-03 16:00:00|150.72|149.92|151.02|150.22|151.28|150.48|150.63|149.83|239
1751558700000|2025-07-03 16:05:00|151.03|150.23|151.12|150.32|151.17|150.37|150.82|150.02|237
1751559000000|2025-07-03 16:10:00|151.13|150.33|151.41|150.61|151.48|150.68|151.12|150.32|123
1751559300000|2025-07-03 16:15:00|151.4|150.6|150.77|149.97|151.4|150.6|150.59|149.79|242
1751559600000|2025-07-03 16:20:00|150.76|149.96|150.72|149.92|150.81|150.01|150.56|149.76|170
1751559900000|2025-07-03 16:25:00|150.7|149.9|150.77|149.97|150.93|150.13|150.55|149.75|169
1751560200000|2025-07-03 16:30:00|150.76|149.96|150.91|150.11|150.92|150.12|150.6|149.8|105
1751560500000|2025-07-03 16:35:00|150.9|150.1|151.07|150.27|151.09|150.29|150.82|150.02|97
1751560800000|2025-07-03 16:40:00|151.06|150.26|151.19|150.39|151.3|150.5|151.06|150.26|99
1751561100000|2025-07-03 16:45:00|151.2|150.4|151.65|150.85|151.71|150.91|151.19|150.39|253
1751561400000|2025-07-03 16:50:00|151.66|150.86|151.11|150.31|151.69|150.89|150.97|150.17|208
1751561700000|2025-07-03 16:55:00|151.13|150.33|151.21|150.41|151.37|150.57|151.13|150.33|119
1751562000000|2025-07-03 17:00:00|151.22|150.42|151.5|150.7|151.5|150.7|151.21|150.41|56
1751562300000|2025-07-03 17:05:00|151.48|150.68|151.72|150.92|151.74|150.94|151.46|150.66|142
1751562600000|2025-07-03 17:10:00|151.71|150.91|152|151.2|152.04|151.24|151.69|150.89|132
1751562900000|2025-07-03 17:15:00|152.01|151.21|151.98|151.18|152.01|151.21|151.91|151.11|143
1751563200000|2025-07-03 17:20:00|151.94|151.14|151.63|150.83|151.98|151.18|151.63|150.83|257
1751563500000|2025-07-03 17:25:00|151.58|150.78|151.65|150.85|151.65|150.85|151.58|150.78|102
1751563800000|2025-07-03 17:30:00|151.67|150.87|151.92|151.12|151.92|151.12|151.65|150.85|171
1751564100000|2025-07-03 17:35:00|151.93|151.13|152.07|151.27|152.07|151.27|151.9|151.1|278
1751564400000|2025-07-03 17:40:00|152.08|151.28|152.14|151.34|152.14|151.34|152.03|151.23|156
1751564700000|2025-07-03 17:45:00|152.13|151.33|152.14|151.34|152.15|151.35|152.04|151.24|135
1751565000000|2025-07-03 17:50:00|152.15|151.35|152.08|151.28|152.15|151.35|152.03|151.23|90
1751565300000|2025-07-03 17:55:00|152.05|151.25|152.07|151.27|152.09|151.29|152|151.2|138
1751565600000|2025-07-03 18:00:00|152.08|151.28|152.26|151.46|152.39|151.59|152.07|151.27|171
1751565900000|2025-07-03 18:05:00|152.25|151.45|152.18|151.38|152.25|151.45|152.09|151.29|132
1751566200000|2025-07-03 18:10:00|152.15|151.35|151.82|151.02|152.18|151.38|151.7|150.9|226
1751566500000|2025-07-03 18:15:00|151.86|151.06|151.61|150.81|151.89|151.09|151.49|150.69|109
1751566800000|2025-07-03 18:20:00|151.63|150.83|151.66|150.86|151.75|150.95|151.29|150.49|81
1751567100000|2025-07-03 18:25:00|151.65|150.85|152.08|151.28|152.08|151.28|151.63|150.83|110
1751567400000|2025-07-03 18:30:00|152.09|151.29|151.93|151.13|152.1|151.3|151.87|151.07|111
1751567700000|2025-07-03 18:35:00|151.95|151.15|152.16|151.36|152.17|151.37|151.89|151.09|132
1751568000000|2025-07-03 18:40:00|152.15|151.35|152.17|151.37|152.25|151.45|152.1|151.3|169
1751568300000|2025-07-03 18:45:00|152.16|151.36|152.06|151.26|152.18|151.38|152.02|151.22|109
1751568600000|2025-07-03 18:50:00|152.07|151.27|152.2|151.4|152.22|151.42|152.06|151.26|30
1751568900000|2025-07-03 18:55:00|152.19|151.39|152.27|151.47|152.28|151.48|152.16|151.36|35
1751569200000|2025-07-03 19:00:00|152.28|151.48|152.58|151.78|152.59|151.79|152.22|151.42|68
1751569500000|2025-07-03 19:05:00|152.57|151.77|152.31|151.51|152.58|151.78|152.31|151.51|86
1751569800000|2025-07-03 19:10:00|152.3|151.5|152.27|151.47|152.36|151.56|152.25|151.45|85
1751570100000|2025-07-03 19:15:00|152.26|151.46|152.29|151.49|152.3|151.5|152.16|151.36|256
1751570400000|2025-07-03 19:20:00|152.31|151.51|152.43|151.63|152.45|151.65|152.3|151.5|92
1751570700000|2025-07-03 19:25:00|152.39|151.59|152.41|151.61|152.44|151.64|152.35|151.55|98
1751571000000|2025-07-03 19:30:00|152.36|151.56|152.09|151.29|152.41|151.61|152.05|151.25|97
1751571300000|2025-07-03 19:35:00|152.1|151.3|152.11|151.31|152.16|151.36|152.07|151.27|57
1751571600000|2025-07-03 19:40:00|152.12|151.32|152.33|151.53|152.34|151.54|152.09|151.29|70
1751571900000|2025-07-03 19:45:00|152.31|151.51|152.34|151.54|152.43|151.63|152.28|151.48|107
1751572200000|2025-07-03 19:50:00|152.39|151.59|152.24|151.44|152.4|151.6|152.21|151.41|79
1751572500000|2025-07-03 19:55:00|152.26|151.46|152.38|151.58|152.38|151.58|152.25|151.45|25
1751572800000|2025-07-03 20:00:00|152.37|151.57|152.52|151.72|152.57|151.77|152.36|151.56|138
1751573100000|2025-07-03 20:05:00|152.51|151.71|152.62|151.82|152.62|151.82|152.47|151.67|132
1751573400000|2025-07-03 20:10:00|152.59|151.79|152.66|151.86|152.76|151.96|152.56|151.76|86
1751573700000|2025-07-03 20:15:00|152.67|151.87|152.71|151.91|152.73|151.93|152.58|151.78|280
1751574000000|2025-07-03 20:20:00|152.7|151.9|152.88|152.08|152.95|152.15|152.68|151.88|376
1751574300000|2025-07-03 20:25:00|152.89|152.09|152.99|152.19|152.99|152.19|152.86|152.06|222
1751574600000|2025-07-03 20:30:00|152.97|152.17|152.96|152.16|153|152.2|152.88|152.08|302
1751574900000|2025-07-03 20:35:00|152.89|152.09|153.02|152.22|153.02|152.22|152.84|152.04|198
1751575200000|2025-07-03 20:40:00|153|152.2|153.14|152.34|153.14|152.34|153|152.2|167
1751575500000|2025-07-03 20:45:00|153.13|152.33|152.99|152.19|153.14|152.34|152.9|152.1|173
1751575800000|2025-07-03 20:50:00|153|152.2|153.09|152.29|153.1|152.3|152.96|152.16|221
1751576100000|2025-07-03 20:55:00|153.1|152.3|153.32|152.52|153.32|152.52|153.07|152.27|163
1751576400000|2025-07-03 21:00:00|153.33|152.53|153.64|152.84|153.64|152.84|153.32|152.52|69
1751576700000|2025-07-03 21:05:00|153.61|152.81|153.46|152.66|153.66|152.86|153.13|152.33|164
1751577000000|2025-07-03 21:10:00|153.48|152.68|153.39|152.59|153.49|152.69|153.38|152.58|107
1751577300000|2025-07-03 21:15:00|153.4|152.6|153.48|152.68|153.52|152.72|153.3|152.5|84
1751577600000|2025-07-03 21:20:00|153.46|152.66|153.49|152.69|153.58|152.78|153.28|152.48|53
1751577900000|2025-07-03 21:25:00|153.51|152.71|153.45|152.65|153.53|152.73|153.43|152.63|26
1751578200000|2025-07-03 21:30:00|153.42|152.62|153.29|152.49|153.42|152.62|153.24|152.44|76
1751578500000|2025-07-03 21:35:00|153.28|152.48|153.24|152.44|153.29|152.49|153.08|152.28|73
1751578800000|2025-07-03 21:40:00|153.23|152.43|153.18|152.38|153.24|152.44|153.13|152.33|60
1751579100000|2025-07-03 21:45:00|153.19|152.39|153.19|152.39|153.19|152.39|153.16|152.36|12
1751579400000|2025-07-03 21:50:00|153.24|152.44|153.39|152.59|153.41|152.61|153.24|152.44|17
1751579700000|2025-07-03 21:55:00|153.4|152.6|153.58|152.78|153.59|152.79|153.4|152.6|81
1751580000000|2025-07-03 22:00:00|153.55|152.75|153.65|152.85|153.66|152.86|153.41|152.61|257
1751580300000|2025-07-03 22:05:00|153.64|152.84|153.7|152.9|153.76|152.96|153.63|152.83|107
1751580600000|2025-07-03 22:10:00|153.71|152.91|153.62|152.82|153.75|152.95|153.54|152.74|250
1751580900000|2025-07-03 22:15:00|153.61|152.81|153.47|152.67|153.62|152.82|153.45|152.65|275
1751581200000|2025-07-03 22:20:00|153.49|152.69|153.38|152.58|153.5|152.7|153.32|152.52|206
1751581500000|2025-07-03 22:25:00|153.37|152.57|153.3|152.5|153.37|152.57|153.22|152.42|86
1751581800000|2025-07-03 22:30:00|153.26|152.46|153.36|152.56|153.36|152.56|153.25|152.45|45
1751582100000|2025-07-03 22:35:00|153.35|152.55|153.32|152.52|153.35|152.55|153.25|152.45|62
1751582400000|2025-07-03 22:40:00|153.33|152.53|153.28|152.48|153.35|152.55|153.26|152.46|99
1751582700000|2025-07-03 22:45:00|153.29|152.49|153.34|152.54|153.34|152.54|153.11|152.31|153
1751583000000|2025-07-03 22:50:00|153.28|152.48|153.33|152.53|153.34|152.54|153.26|152.46|32
1751583300000|2025-07-03 22:55:00|153.38|152.58|153.47|152.67|153.5|152.7|153.38|152.58|13
1751583600000|2025-07-03 23:00:00|153.46|152.66|153.55|152.75|153.56|152.76|153.44|152.64|73
1751583900000|2025-07-03 23:05:00|153.56|152.76|153.53|152.73|153.56|152.76|153.48|152.68|75
1751584200000|2025-07-03 23:10:00|153.48|152.68|153.14|152.34|153.53|152.73|153.07|152.27|149
1751584500000|2025-07-03 23:15:00|153.13|152.33|152.87|152.07|153.14|152.34|152.83|152.03|255
1751584800000|2025-07-03 23:20:00|152.86|152.06|152.93|152.13|152.93|152.13|152.82|152.02|197
1751585100000|2025-07-03 23:25:00|152.95|152.15|152.93|152.13|152.99|152.19|152.91|152.11|142
1751585400000|2025-07-03 23:30:00|152.94|152.14|152.85|152.05|152.99|152.19|152.85|152.05|237
1751585700000|2025-07-03 23:35:00|152.9|152.1|152.74|151.94|152.91|152.11|152.7|151.9|240
1751586000000|2025-07-03 23:40:00|152.73|151.93|152.77|151.97|152.77|151.97|152.7|151.9|245
1751586300000|2025-07-03 23:45:00|152.76|151.96|152.73|151.93|152.77|151.97|152.69|151.89|78
1751586600000|2025-07-03 23:50:00|152.72|151.92|152.86|152.06|152.86|152.06|152.71|151.91|130
1751586900000|2025-07-03 23:55:00|152.85|152.05|152.85|152.05|152.89|152.09|152.81|152.01|203
1751587200000|2025-07-04 00:00:00|152.86|152.06|153.02|152.22|153.03|152.23|152.83|152.03|119
1751587500000|2025-07-04 00:05:00|153.03|152.23|153.19|152.39|153.33|152.53|152.71|151.91|214
1751587800000|2025-07-04 00:10:00|153.17|152.37|153.16|152.36|153.17|152.37|152.94|152.14|42
1751588100000|2025-07-04 00:15:00|153.14|152.34|152.72|151.92|153.14|152.34|152.71|151.91|54
1751588400000|2025-07-04 00:20:00|152.71|151.91|152.69|151.89|152.87|152.07|152.69|151.89|65
1751588700000|2025-07-04 00:25:00|152.68|151.88|152.64|151.84|152.85|152.05|152.64|151.84|68
1751589000000|2025-07-04 00:30:00|152.62|151.82|152.68|151.88|152.73|151.93|152.62|151.82|59
1751589300000|2025-07-04 00:35:00|152.67|151.87|152.75|151.95|152.79|151.99|152.66|151.86|127
1751589600000|2025-07-04 00:40:00|152.74|151.94|153.02|152.22|153.14|152.34|152.73|151.93|123
1751589900000|2025-07-04 00:45:00|153.03|152.23|153.26|152.46|153.34|152.54|153.02|152.22|141
1751590200000|2025-07-04 00:50:00|153.27|152.47|152.98|152.18|153.28|152.48|152.9|152.1|116
1751590500000|2025-07-04 00:55:00|152.97|152.17|152.96|152.16|153.01|152.21|152.64|151.84|185
1751590800000|2025-07-04 01:00:00|152.95|152.15|153.16|152.36|153.16|152.36|152.9|152.1|84
1751591100000|2025-07-04 01:05:00|153.17|152.37|153.45|152.65|153.46|152.66|153.17|152.37|173
1751591400000|2025-07-04 01:10:00|153.46|152.66|153.43|152.63|153.51|152.71|153.41|152.61|83
1751591700000|2025-07-04 01:15:00|153.42|152.62|153.51|152.71|153.6|152.8|153.39|152.59|112
1751592000000|2025-07-04 01:20:00|153.5|152.7|153.61|152.81|153.61|152.81|153.28|152.48|192
1751592300000|2025-07-04 01:25:00|153.62|152.82|153.44|152.64|153.63|152.83|153.39|152.59|81
1751592600000|2025-07-04 01:30:00|153.45|152.65|153.61|152.81|153.62|152.82|153.41|152.61|62
1751592900000|2025-07-04 01:35:00|153.62|152.82|153.39|152.59|153.63|152.83|153.26|152.46|107
1751593200000|2025-07-04 01:40:00|153.37|152.57|153.2|152.4|153.39|152.59|153.18|152.38|107
1751593500000|2025-07-04 01:45:00|153.19|152.39|153.21|152.41|153.25|152.45|153.16|152.36|62
1751593800000|2025-07-04 01:50:00|153.2|152.4|153.14|152.34|153.27|152.47|153.14|152.34|95
1751594100000|2025-07-04 01:55:00|153.11|152.31|153|152.2|153.13|152.33|152.98|152.18|47
1751594400000|2025-07-04 02:00:00|152.99|152.19|153.09|152.29|153.11|152.31|152.97|152.17|64
1751594700000|2025-07-04 02:05:00|153.08|152.28|152.91|152.11|153.08|152.28|152.79|151.99|108
1751595000000|2025-07-04 02:10:00|152.9|152.1|152.71|151.91|152.92|152.12|152.66|151.86|117
1751595300000|2025-07-04 02:15:00|152.74|151.94|152.33|151.53|152.74|151.94|152.33|151.53|87
1751595600000|2025-07-04 02:20:00|152.32|151.52|152.59|151.79|152.6|151.8|152.32|151.52|90
1751595900000|2025-07-04 02:25:00|152.6|151.8|152.57|151.77|152.61|151.81|152.53|151.73|28
1751596200000|2025-07-04 02:30:00|152.56|151.76|151.99|151.19|152.57|151.77|151.98|151.18|136
1751596500000|2025-07-04 02:35:00|151.98|151.18|151.99|151.19|152.05|151.25|151.8|151|202
1751596800000|2025-07-04 02:40:00|151.98|151.18|151.79|150.99|152.05|151.25|151.7|150.9|230
1751597100000|2025-07-04 02:45:00|151.77|150.97|151.88|151.08|151.88|151.08|151.53|150.73|315
1751597400000|2025-07-04 02:50:00|151.9|151.1|151.73|150.93|151.97|151.17|151.72|150.92|90
1751597700000|2025-07-04 02:55:00|151.74|150.94|151.83|151.03|151.88|151.08|151.73|150.93|85
1751598000000|2025-07-04 03:00:00|151.82|151.02|151.72|150.92|151.84|151.04|151.67|150.87|163
1751598300000|2025-07-04 03:05:00|151.73|150.93|151.89|151.09|152.01|151.21|151.48|150.68|162
1751598600000|2025-07-04 03:10:00|151.88|151.08|152.05|151.25|152.06|151.26|151.88|151.08|63
1751598900000|2025-07-04 03:15:00|152.02|151.22|152.23|151.43|152.23|151.43|152.01|151.21|69
1751599200000|2025-07-04 03:20:00|152.22|151.42|152.27|151.47|152.28|151.48|152.18|151.38|93
1751599500000|2025-07-04 03:25:00|152.22|151.42|152.4|151.6|152.4|151.6|152.22|151.42|95
1751599800000|2025-07-04 03:30:00|152.39|151.59|152.33|151.53|152.44|151.64|152.27|151.47|87
1751600100000|2025-07-04 03:35:00|152.36|151.56|152.3|151.5|152.4|151.6|152.2|151.4|126
1751600400000|2025-07-04 03:40:00|152.29|151.49|152.44|151.64|152.44|151.64|152.24|151.44|106
1751600700000|2025-07-04 03:45:00|152.45|151.65|152.29|151.49|152.46|151.66|152.25|151.45|79
1751601000000|2025-07-04 03:50:00|152.28|151.48|152.27|151.47|152.32|151.52|152.19|151.39|169
1751601300000|2025-07-04 03:55:00|152.26|151.46|152.26|151.46|152.32|151.52|152.19|151.39|222
1751601600000|2025-07-04 04:00:00|152.23|151.43|152.34|151.54|152.34|151.54|152.23|151.43|226
1751601900000|2025-07-04 04:05:00|152.33|151.53|152.63|151.83|152.63|151.83|152.31|151.51|135
1751602200000|2025-07-04 04:10:00|152.64|151.84|152.85|152.05|152.85|152.05|152.61|151.81|54
1751602500000|2025-07-04 04:15:00|152.84|152.04|152.9|152.1|153.03|152.23|152.81|152.01|122
1751602800000|2025-07-04 04:20:00|152.89|152.09|152.91|152.11|152.96|152.16|152.82|152.02|132
1751603100000|2025-07-04 04:25:00|152.87|152.07|152.83|152.03|152.91|152.11|152.75|151.95|112
1751603400000|2025-07-04 04:30:00|152.84|152.04|152.66|151.86|152.84|152.04|152.52|151.72|144
1751603700000|2025-07-04 04:35:00|152.63|151.83|152.56|151.76|152.74|151.94|152.53|151.73|204
1751604000000|2025-07-04 04:40:00|152.53|151.73|152.59|151.79|152.66|151.86|152.53|151.73|171
1751604300000|2025-07-04 04:45:00|152.6|151.8|152.47|151.67|152.64|151.84|152.32|151.52|187
1751604600000|2025-07-04 04:50:00|152.46|151.66|152.17|151.37|152.53|151.73|152.11|151.31|167
1751604900000|2025-07-04 04:55:00|152.16|151.36|152.15|151.35|152.18|151.38|152.09|151.29|123
1751605200000|2025-07-04 05:00:00|152.13|151.33|152.36|151.56|152.4|151.6|152.08|151.28|145
1751605500000|2025-07-04 05:05:00|152.38|151.58|153.04|152.24|153.04|152.24|152.38|151.58|257
1751605800000|2025-07-04 05:10:00|153.05|152.25|153.18|152.38|153.33|152.53|153.03|152.23|242
1751606100000|2025-07-04 05:15:00|153.17|152.37|153.18|152.38|153.4|152.6|153.14|152.34|202
1751606400000|2025-07-04 05:20:00|153.19|152.39|152.9|152.1|153.25|152.45|152.88|152.08|430
1751606700000|2025-07-04 05:25:00|152.88|152.08|153.87|153.07|153.87|153.07|152.88|152.08|175
1751607000000|2025-07-04 05:30:00|153.84|153.04|153.88|153.08|154.36|153.56|153.81|153.01|305
1751607300000|2025-07-04 05:35:00|153.87|153.07|153.77|152.97|153.91|153.11|153.56|152.76|245
1751607600000|2025-07-04 05:40:00|153.79|152.99|153.68|152.88|153.84|153.04|153.68|152.88|351
1751607900000|2025-07-04 05:45:00|153.66|152.86|153.4|152.6|153.81|153.01|153.37|152.57|400
1751608200000|2025-07-04 05:50:00|153.37|152.57|153.44|152.64|153.48|152.68|153.36|152.56|223
1751608500000|2025-07-04 05:55:00|153.43|152.63|153.75|152.95|153.76|152.96|153.39|152.59|175
1751608800000|2025-07-04 06:00:00|153.76|152.96|153.44|152.64|153.79|152.99|153.37|152.57|268
1751609100000|2025-07-04 06:05:00|153.46|152.66|153.11|152.31|153.57|152.77|153.05|152.25|231
1751609400000|2025-07-04 06:10:00|153.09|152.29|152.57|151.77|153.18|152.38|152.43|151.63|428
1751609700000|2025-07-04 06:15:00|152.63|151.83|152.68|151.88|152.94|152.14|152.44|151.64|280
1751610000000|2025-07-04 06:20:00|152.67|151.87|152.66|151.86|152.79|151.99|152.64|151.84|134
1751610300000|2025-07-04 06:25:00|152.67|151.87|152.56|151.76|152.67|151.87|152.36|151.56|219
1751610600000|2025-07-04 06:30:00|152.55|151.75|153.06|152.26|153.16|152.36|152.53|151.73|378
1751610900000|2025-07-04 06:35:00|153.07|152.27|153.04|152.24|153.13|152.33|153.02|152.22|371
1751611200000|2025-07-04 06:40:00|153.03|152.23|153.01|152.21|153.1|152.3|152.99|152.19|184
1751611500000|2025-07-04 06:45:00|153.02|152.22|153.14|152.34|153.42|152.62|153.01|152.21|394
1751611800000|2025-07-04 06:50:00|153.12|152.32|152.94|152.14|153.17|152.37|152.9|152.1|318
1751612100000|2025-07-04 06:55:00|152.93|152.13|152.95|152.15|152.99|152.19|152.87|152.07|306
1751612400000|2025-07-04 07:00:00|152.94|152.14|153.32|152.52|153.37|152.57|152.94|152.14|195
1751612700000|2025-07-04 07:05:00|153.29|152.49|152.65|151.85|153.32|152.52|152.6|151.8|308
1751613000000|2025-07-04 07:10:00|152.62|151.82|152.26|151.46|152.62|151.82|152.24|151.44|260
1751613300000|2025-07-04 07:15:00|152.27|151.47|151.67|150.87|152.3|151.5|151.67|150.87|354
1751613600000|2025-07-04 07:20:00|151.66|150.86|151.75|150.95|151.9|151.1|151.59|150.79|309
1751613900000|2025-07-04 07:25:00|151.74|150.94|151.46|150.66|151.8|151|151.43|150.63|361
1751614200000|2025-07-04 07:30:00|151.45|150.65|151.12|150.32|151.5|150.7|150.89|150.09|349
1751614500000|2025-07-04 07:35:00|151.11|150.31|151.42|150.62|151.44|150.64|151.09|150.29|259
1751614800000|2025-07-04 07:40:00|151.41|150.61|151.3|150.5|151.51|150.71|151.18|150.38|156
1751615100000|2025-07-04 07:45:00|151.28|150.48|151.14|150.34|151.38|150.58|151.14|150.34|267
1751615400000|2025-07-04 07:50:00|151.15|150.35|151.05|150.25|151.19|150.39|150.89|150.09|289
1751615700000|2025-07-04 07:55:00|151.07|150.27|150.99|150.19|151.1|150.3|150.97|150.17|236
1751616000000|2025-07-04 08:00:00|151|150.2|150.95|150.15|151|150.2|150.76|149.96|329
1751616300000|2025-07-04 08:05:00|150.96|150.16|150.31|149.51|150.96|150.16|150.31|149.51|271
1751616600000|2025-07-04 08:10:00|150.32|149.52|149.93|149.13|150.37|149.57|149.69|148.89|424
1751616900000|2025-07-04 08:15:00|149.87|149.07|150.18|149.38|150.2|149.4|149.6|148.8|382
1751617200000|2025-07-04 08:20:00|150.17|149.37|150.42|149.62|150.46|149.66|150.13|149.33|187
1751617500000|2025-07-04 08:25:00|150.41|149.61|150.43|149.63|150.58|149.78|150.35|149.55|167
1751617800000|2025-07-04 08:30:00|150.42|149.62|150.32|149.52|150.52|149.72|150.16|149.36|158
1751618100000|2025-07-04 08:35:00|150.3|149.5|150.64|149.84|150.65|149.85|150.2|149.4|309
1751618400000|2025-07-04 08:40:00|150.63|149.83|150.88|150.08|150.92|150.12|150.5|149.7|184
1751618700000|2025-07-04 08:45:00|150.87|150.07|150.62|149.82|150.87|150.07|150.51|149.71|190
1751619000000|2025-07-04 08:50:00|150.61|149.81|150.41|149.61|150.62|149.82|150.31|149.51|203
1751619300000|2025-07-04 08:55:00|150.4|149.6|150.47|149.67|150.48|149.68|150.33|149.53|310
1751619600000|2025-07-04 09:00:00|150.46|149.66|150.68|149.88|150.69|149.89|150.4|149.6|139
1751619900000|2025-07-04 09:05:00|150.66|149.86|150.78|149.98|150.78|149.98|150.66|149.86|176
1751620200000|2025-07-04 09:10:00|150.77|149.97|150.97|150.17|150.98|150.18|150.75|149.95|89
1751620500000|2025-07-04 09:15:00|150.98|150.18|150.9|150.1|150.99|150.19|150.72|149.92|142
1751620800000|2025-07-04 09:20:00|150.89|150.09|151.08|150.28|151.08|150.28|150.81|150.01|133
1751621100000|2025-07-04 09:25:00|151.07|150.27|151.3|150.5|151.33|150.53|151.03|150.23|142
1751621400000|2025-07-04 09:30:00|151.27|150.47|151.2|150.4|151.34|150.54|151.18|150.38|135
1751621700000|2025-07-04 09:35:00|151.22|150.42|151.33|150.53|151.35|150.55|151.16|150.36|329
1751622000000|2025-07-04 09:40:00|151.34|150.54|151.39|150.59|151.4|150.6|151.25|150.45|176
1751622300000|2025-07-04 09:45:00|151.37|150.57|151.27|150.47|151.39|150.59|151.24|150.44|432
1751622600000|2025-07-04 09:50:00|151.33|150.53|151.11|150.31|151.33|150.53|151.08|150.28|518
1751622900000|2025-07-04 09:55:00|151.12|150.32|151.38|150.58|151.4|150.6|151.08|150.28|280
1751623200000|2025-07-04 10:00:00|151.37|150.57|151.45|150.65|151.45|150.65|151.29|150.49|351
1751623500000|2025-07-04 10:05:00|151.44|150.64|151.32|150.52|151.45|150.65|151.21|150.41|355
1751623800000|2025-07-04 10:10:00|151.27|150.47|151.31|150.51|151.31|150.51|151.21|150.41|201
1751624100000|2025-07-04 10:15:00|151.3|150.5|151.17|150.37|151.37|150.57|151.17|150.37|216
1751624400000|2025-07-04 10:20:00|151.13|150.33|151|150.2|151.17|150.37|150.99|150.19|160
1751624700000|2025-07-04 10:25:00|151.01|150.21|150.85|150.05|151.01|150.21|150.8|150|235
1751625000000|2025-07-04 10:30:00|150.86|150.06|150.89|150.09|150.93|150.13|150.81|150.01|117
1751625300000|2025-07-04 10:35:00|150.88|150.08|150.99|150.19|151|150.2|150.69|149.89|217
1751625600000|2025-07-04 10:40:00|150.97|150.17|150.72|149.92|151|150.2|150.71|149.91|108
1751625900000|2025-07-04 10:45:00|150.71|149.91|150.67|149.87|150.78|149.98|150.66|149.86|149
1751626200000|2025-07-04 10:50:00|150.66|149.86|150.62|149.82|150.75|149.95|150.54|149.74|188
1751626500000|2025-07-04 10:55:00|150.63|149.83|150.59|149.79|150.64|149.84|150.5|149.7|179
1751626800000|2025-07-04 11:00:00|150.57|149.77|150.83|150.03|150.87|150.07|150.55|149.75|99
1751627100000|2025-07-04 11:05:00|150.84|150.04|150.89|150.09|150.93|150.13|150.73|149.93|180
1751627400000|2025-07-04 11:10:00|150.86|150.06|150.96|150.16|151.08|150.28|150.83|150.03|167
1751627700000|2025-07-04 11:15:00|150.97|150.17|150.77|149.97|151|150.2|150.72|149.92|165
1751628000000|2025-07-04 11:20:00|150.76|149.96|151.03|150.23|151.04|150.24|150.74|149.94|280
1751628300000|2025-07-04 11:25:00|151.04|150.24|151.17|150.37|151.27|150.47|151.02|150.22|261
1751628600000|2025-07-04 11:30:00|151.15|150.35|151.09|150.29|151.18|150.38|151.08|150.28|71
1751628900000|2025-07-04 11:35:00|151.07|150.27|150.9|150.1|151.07|150.27|150.81|150.01|149
1751629200000|2025-07-04 11:40:00|150.92|150.12|150.97|150.17|151.04|150.24|150.9|150.1|163
1751629500000|2025-07-04 11:45:00|150.98|150.18|151.03|150.23|151.1|150.3|150.97|150.17|175
1751629800000|2025-07-04 11:50:00|151.06|150.26|150.69|149.89|151.06|150.26|150.68|149.88|264
1751630100000|2025-07-04 11:55:00|150.68|149.88|150.74|149.94|150.75|149.95|150.64|149.84|183
1751630400000|2025-07-04 12:00:00|150.73|149.93|150.81|150.01|150.91|150.11|150.68|149.88|202
1751630700000|2025-07-04 12:05:00|150.85|150.05|150.64|149.84|150.86|150.06|150.58|149.78|174
1751631000000|2025-07-04 12:10:00|150.65|149.85|150.79|149.99|150.82|150.02|150.64|149.84|161
1751631300000|2025-07-04 12:15:00|150.78|149.98|150.92|150.12|151.05|150.25|150.71|149.91|190
1751631600000|2025-07-04 12:20:00|150.9|150.1|150.95|150.15|150.96|150.16|150.85|150.05|148
1751631900000|2025-07-04 12:25:00|150.94|150.14|151.14|150.34|151.18|150.38|150.93|150.13|146
1751632200000|2025-07-04 12:30:00|151.13|150.33|151.04|150.24|151.17|150.37|150.86|150.06|187
1751632500000|2025-07-04 12:35:00|151.05|150.25|150.98|150.18|151.1|150.3|150.91|150.11|123
1751632800000|2025-07-04 12:40:00|150.97|150.17|150.8|150|150.97|150.17|150.78|149.98|55
1751633100000|2025-07-04 12:45:00|150.79|149.99|150.67|149.87|150.82|150.02|150.59|149.79|142
1751633400000|2025-07-04 12:50:00|150.61|149.81|150.62|149.82|150.63|149.83|150.43|149.63|219
1751633700000|2025-07-04 12:55:00|150.63|149.83|151|150.2|151.02|150.22|150.62|149.82|175
1751634000000|2025-07-04 13:00:00|151.02|150.22|151.11|150.31|151.23|150.43|151.01|150.21|284
1751634300000|2025-07-04 13:05:00|151.12|150.32|151.31|150.51|151.67|150.87|151.11|150.31|357
1751634600000|2025-07-04 13:10:00|151.23|150.43|150.67|149.87|151.3|150.5|150.66|149.86|273
1751634900000|2025-07-04 13:15:00|150.68|149.88|150.79|149.99|150.85|150.05|150.66|149.86|335
1751635200000|2025-07-04 13:20:00|150.78|149.98|150.53|149.73|150.86|150.06|150.52|149.72|342
1751635500000|2025-07-04 13:25:00|150.54|149.74|150.58|149.78|150.71|149.91|150.52|149.72|278
1751635800000|2025-07-04 13:30:00|150.59|149.79|150.59|149.79|150.63|149.83|150.25|149.45|311
1751636100000|2025-07-04 13:35:00|150.6|149.8|150.09|149.29|150.62|149.82|149.98|149.18|304
1751636400000|2025-07-04 13:40:00|150.1|149.3|150.33|149.53|150.43|149.63|149.97|149.17|254
1751636700000|2025-07-04 13:45:00|150.28|149.48|149.45|148.65|150.28|149.48|149.43|148.63|302
1751637000000|2025-07-04 13:50:00|149.44|148.64|149.32|148.52|149.9|149.1|149.3|148.5|407
1751637300000|2025-07-04 13:55:00|149.33|148.53|149.05|148.25|149.6|148.8|148.98|148.18|425
1751637600000|2025-07-04 14:00:00|149.04|148.24|148.95|148.15|149.33|148.53|148.94|148.14|293
1751637900000|2025-07-04 14:05:00|148.94|148.14|148.62|147.82|149.02|148.22|148.46|147.66|512
1751638200000|2025-07-04 14:10:00|148.63|147.83|148.71|147.91|148.87|148.07|148.33|147.53|450
1751638500000|2025-07-04 14:15:00|148.73|147.93|148.21|147.41|148.77|147.97|148.19|147.39|437
1751638800000|2025-07-04 14:20:00|148.2|147.4|148.95|148.15|148.99|148.19|148.02|147.22|569
1751639100000|2025-07-04 14:25:00|148.97|148.17|149.17|148.37|149.23|148.43|148.86|148.06|413
1751639400000|2025-07-04 14:30:00|149.16|148.36|148.72|147.92|149.16|148.36|148.72|147.92|335
1751639700000|2025-07-04 14:35:00|148.75|147.95|148.95|148.15|149.02|148.22|148.65|147.85|216
1751640000000|2025-07-04 14:40:00|148.86|148.06|149.01|148.21|149.08|148.28|148.81|148.01|197
1751640300000|2025-07-04 14:45:00|148.99|148.19|148.37|147.57|149.01|148.21|148.36|147.56|276
1751640600000|2025-07-04 14:50:00|148.36|147.56|148.54|147.74|148.59|147.79|148.36|147.56|260
1751640900000|2025-07-04 14:55:00|148.48|147.68|148.62|147.82|148.64|147.84|148.42|147.62|200
1751641200000|2025-07-04 15:00:00|148.61|147.81|148.69|147.89|148.74|147.94|148.56|147.76|211
1751641500000|2025-07-04 15:05:00|148.67|147.87|148.23|147.43|148.67|147.87|148.07|147.27|270
1751641800000|2025-07-04 15:10:00|148.22|147.42|148.05|147.25|148.27|147.47|148.05|147.25|468
1751642100000|2025-07-04 15:15:00|148.1|147.3|147.82|147.02|148.12|147.32|147.74|146.94|428
1751642400000|2025-07-04 15:20:00|147.8|147|147.83|147.03|148.01|147.21|147.35|146.55|539
1751642700000|2025-07-04 15:25:00|147.84|147.04|147.46|146.66|147.86|147.06|147.26|146.46|420
1751643000000|2025-07-04 15:30:00|147.45|146.65|147.21|146.41|147.55|146.75|147|146.2|386
1751643300000|2025-07-04 15:35:00|147.19|146.39|147.41|146.61|147.62|146.82|147.19|146.39|448
1751643600000|2025-07-04 15:40:00|147.39|146.59|147.26|146.46|147.63|146.83|147.08|146.28|401
1751643900000|2025-07-04 15:45:00|147.25|146.45|147.13|146.33|147.34|146.54|146.97|146.17|276
1751644200000|2025-07-04 15:50:00|147.17|146.37|147.08|146.28|147.17|146.37|146.85|146.05|453
1751644500000|2025-07-04 15:55:00|147.11|146.31|147.11|146.31|147.37|146.57|147|146.2|441
1751644800000|2025-07-04 16:00:00|147.09|146.29|146.96|146.16|147.3|146.5|146.92|146.12|561
1751645100000|2025-07-04 16:05:00|146.95|146.15|146.8|146|147.53|146.73|146.75|145.95|612
1751645400000|2025-07-04 16:10:00|146.79|145.99|146.93|146.13|147.14|146.34|146.71|145.91|528
1751645700000|2025-07-04 16:15:00|146.92|146.12|146.8|146|147.14|146.34|146.8|146|466
1751646000000|2025-07-04 16:20:00|146.78|145.98|146.46|145.66|146.79|145.99|146.13|145.33|463
1751646300000|2025-07-04 16:25:00|146.47|145.67|146.37|145.57|146.79|145.99|146.06|145.26|459
1751646600000|2025-07-04 16:30:00|146.36|145.56|145.95|145.15|146.36|145.56|145.75|144.95|431
1751646900000|2025-07-04 16:35:00|145.96|145.16|146.46|145.66|146.74|145.94|145.94|145.14|314
1751647200000|2025-07-04 16:40:00|146.43|145.63|145.93|145.13|146.46|145.66|145.87|145.07|245
1751647500000|2025-07-04 16:45:00|145.91|145.11|146.25|145.45|146.36|145.56|145.91|145.11|269
1751647800000|2025-07-04 16:50:00|146.26|145.46|146.25|145.45|146.27|145.47|146.07|145.27|133
1751648100000|2025-07-04 16:55:00|146.24|145.44|146.42|145.62|146.42|145.62|146.13|145.33|222
1751648400000|2025-07-04 17:00:00|146.41|145.61|146.84|146.04|146.88|146.08|146.35|145.55|367
1751648700000|2025-07-04 17:05:00|146.85|146.05|146.62|145.82|146.85|146.05|146.54|145.74|308
1751649000000|2025-07-04 17:10:00|146.6|145.8|146.54|145.74|146.68|145.88|146.46|145.66|283
1751649300000|2025-07-04 17:15:00|146.55|145.75|146.62|145.82|146.66|145.86|146.36|145.56|209
1751649600000|2025-07-04 17:20:00|146.63|145.83|146.3|145.5|146.64|145.84|146.2|145.4|208
1751649900000|2025-07-04 17:25:00|146.29|145.49|146.6|145.8|146.6|145.8|146.24|145.44|198
1751650200000|2025-07-04 17:30:00|146.59|145.79|146.61|145.81|146.63|145.83|146.37|145.57|190
1751650500000|2025-07-04 17:35:00|146.6|145.8|147.01|146.21|147.07|146.27|146.6|145.8|239
1751650800000|2025-07-04 17:40:00|147|146.2|146.92|146.12|147.13|146.33|146.92|146.12|235
1751651100000|2025-07-04 17:45:00|146.87|146.07|146.86|146.06|146.91|146.11|146.62|145.82|211
1751651400000|2025-07-04 17:50:00|146.87|146.07|147.03|146.23|147.06|146.26|146.81|146.01|265
1751651700000|2025-07-04 17:55:00|147.04|146.24|147.15|146.35|147.15|146.35|147.02|146.22|144
1751652000000|2025-07-04 18:00:00|147.13|146.33|146.87|146.07|147.13|146.33|146.75|145.95|253
1751652300000|2025-07-04 18:05:00|146.86|146.06|146.88|146.08|147|146.2|146.84|146.04|241
1751652600000|2025-07-04 18:10:00|146.87|146.07|146.87|146.07|146.94|146.14|146.81|146.01|158
1751652900000|2025-07-04 18:15:00|146.86|146.06|146.74|145.94|146.89|146.09|146.56|145.76|217
1751653200000|2025-07-04 18:20:00|146.73|145.93|146.75|145.95|146.91|146.11|146.73|145.93|229
1751653500000|2025-07-04 18:25:00|146.76|145.96|146.59|145.79|146.76|145.96|146.39|145.59|182
1751653800000|2025-07-04 18:30:00|146.6|145.8|146.88|146.08|147|146.2|146.56|145.76|190
1751654100000|2025-07-04 18:35:00|146.89|146.09|147.07|146.27|147.07|146.27|146.89|146.09|122
1751654400000|2025-07-04 18:40:00|147.06|146.26|147.09|146.29|147.14|146.34|147.04|146.24|113
1751654700000|2025-07-04 18:45:00|147.1|146.3|146.74|145.94|147.24|146.44|146.74|145.94|110
1751655000000|2025-07-04 18:50:00|146.75|145.95|146.94|146.14|147|146.2|146.74|145.94|137
1751655300000|2025-07-04 18:55:00|146.93|146.13|146.91|146.11|146.98|146.18|146.89|146.09|107
1751655600000|2025-07-04 19:00:00|146.9|146.1|146.91|146.11|146.97|146.17|146.78|145.98|114
1751655900000|2025-07-04 19:05:00|146.9|146.1|147.04|146.24|147.07|146.27|146.89|146.09|152
1751656200000|2025-07-04 19:10:00|147.02|146.22|147.26|146.46|147.27|146.47|147.02|146.22|100
1751656500000|2025-07-04 19:15:00|147.25|146.45|147.25|146.45|147.29|146.49|147.19|146.39|91
1751656800000|2025-07-04 19:20:00|147.24|146.44|146.78|145.98|147.25|146.45|146.74|145.94|266
1751657100000|2025-07-04 19:25:00|146.8|146|146.71|145.91|146.95|146.15|146.61|145.81|337
1751657400000|2025-07-04 19:30:00|146.69|145.89|147.03|146.23|147.05|146.25|146.66|145.86|165
1751657700000|2025-07-04 19:35:00|147.02|146.22|147.02|146.22|147.07|146.27|146.96|146.16|136
1751658000000|2025-07-04 19:40:00|147.01|146.21|147.23|146.43|147.28|146.48|146.97|146.17|141
1751658300000|2025-07-04 19:45:00|147.24|146.44|147.22|146.42|147.26|146.46|147.12|146.32|164
1751658600000|2025-07-04 19:50:00|147.2|146.4|147.21|146.41|147.22|146.42|147.15|146.35|129
1751658900000|2025-07-04 19:55:00|147.18|146.38|147.26|146.46|147.27|146.47|147.15|146.35|158
1751659200000|2025-07-04 20:00:00|147.25|146.45|147.22|146.42|147.26|146.46|147.15|146.35|129
1751659500000|2025-07-04 20:05:00|147.21|146.41|147.41|146.61|147.41|146.61|147.2|146.4|71
1751659800000|2025-07-04 20:10:00|147.43|146.63|147.69|146.89|147.74|146.94|147.37|146.57|165
1751660100000|2025-07-04 20:15:00|147.68|146.88|147.63|146.83|147.75|146.95|147.58|146.78|216
1751660400000|2025-07-04 20:20:00|147.64|146.84|147.6|146.8|147.68|146.88|147.49|146.69|152
1751660700000|2025-07-04 20:25:00|147.59|146.79|147.48|146.68|147.6|146.8|147.48|146.68|87
1751661000000|2025-07-04 20:30:00|147.46|146.66|147.42|146.62|147.46|146.66|147.4|146.6|16
1751661300000|2025-07-04 20:35:00|147.41|146.61|147.26|146.46|147.48|146.68|147.23|146.43|70
1751661600000|2025-07-04 20:40:00|147.27|146.47|147.39|146.59|147.47|146.67|147.27|146.47|35
1751661900000|2025-07-04 20:45:00|147.4|146.6|147.36|146.56|147.45|146.65|147.32|146.52|91
1751662200000|2025-07-04 20:50:00|147.35|146.55|147.36|146.56|147.42|146.62|147.35|146.55|137
1751662500000|2025-07-04 20:55:00|147.35|146.55|147.34|146.54|147.36|146.56|147.22|146.42|104
1751698800000|2025-07-05 07:00:00|148.71|147.91|148.79|147.99|148.8|148|148.7|147.9|51
1751699100000|2025-07-05 07:05:00|148.78|147.98|148.67|147.87|148.96|148.16|148.67|147.87|130
1751699400000|2025-07-05 07:10:00|148.66|147.86|148.58|147.78|148.66|147.86|148.53|147.73|22
1751699700000|2025-07-05 07:15:00|148.59|147.79|148.59|147.79|148.6|147.8|148.52|147.72|44
1751700000000|2025-07-05 07:20:00|148.6|147.8|148.75|147.95|148.75|147.95|148.6|147.8|39
1751700300000|2025-07-05 07:25:00|148.77|147.97|148.78|147.98|148.8|148|148.76|147.96|27
1751700600000|2025-07-05 07:30:00|148.77|147.97|148.6|147.8|148.78|147.98|148.57|147.77|53
1751700900000|2025-07-05 07:35:00|148.59|147.79|148.34|147.54|148.6|147.8|148.33|147.53|55
1751701200000|2025-07-05 07:40:00|148.32|147.52|148.37|147.57|148.37|147.57|148.3|147.5|56
1751701500000|2025-07-05 07:45:00|148.36|147.56|148.37|147.57|148.37|147.57|148.3|147.5|18
1751701800000|2025-07-05 07:50:00|148.36|147.56|148.28|147.48|148.37|147.57|148.28|147.48|40
1751702100000|2025-07-05 07:55:00|148.31|147.51|148.35|147.55|148.35|147.55|148.26|147.46|24
1751702400000|2025-07-05 08:00:00|148.34|147.54|148.16|147.36|148.37|147.57|148.16|147.36|46
1751702700000|2025-07-05 08:05:00|148.15|147.35|148.25|147.45|148.33|147.53|148.12|147.32|114
1751703000000|2025-07-05 08:10:00|148.24|147.44|148.36|147.56|148.36|147.56|148.23|147.43|42
1751703300000|2025-07-05 08:15:00|148.37|147.57|148.16|147.36|148.4|147.6|148.16|147.36|41
1751703600000|2025-07-05 08:20:00|148.15|147.35|148.09|147.29|148.17|147.37|148.09|147.29|27
1751703900000|2025-07-05 08:25:00|148.08|147.28|147.93|147.13|148.08|147.28|147.93|147.13|28
1751704200000|2025-07-05 08:30:00|147.92|147.12|147.86|147.06|147.97|147.17|147.86|147.06|80
1751704500000|2025-07-05 08:35:00|147.85|147.05|147.81|147.01|147.86|147.06|147.75|146.95|92
1751704800000|2025-07-05 08:40:00|147.82|147.02|147.78|146.98|147.85|147.05|147.76|146.96|43
1751705100000|2025-07-05 08:45:00|147.77|146.97|147.68|146.88|147.8|147|147.59|146.79|93
1751705400000|2025-07-05 08:50:00|147.67|146.87|147.8|147|147.83|147.03|147.64|146.84|56
1751705700000|2025-07-05 08:55:00|147.78|146.98|147.85|147.05|147.86|147.06|147.72|146.92|63
1751706000000|2025-07-05 09:00:00|147.87|147.07|147.73|146.93|147.87|147.07|147.7|146.9|60
1751706300000|2025-07-05 09:05:00|147.71|146.91|147.64|146.84|147.71|146.91|147.62|146.82|43
1751706600000|2025-07-05 09:10:00|147.63|146.83|147.6|146.8|147.67|146.87|147.59|146.79|41
1751706900000|2025-07-05 09:15:00|147.58|146.78|147.42|146.62|147.6|146.8|147.42|146.62|121
1751707200000|2025-07-05 09:20:00|147.43|146.63|147.49|146.69|147.51|146.71|147.42|146.62|75
1751707500000|2025-07-05 09:25:00|147.45|146.65|147.47|146.67|147.53|146.73|147.35|146.55|80
1751707800000|2025-07-05 09:30:00|147.44|146.64|147.52|146.72|147.54|146.74|147.4|146.6|47
1751708100000|2025-07-05 09:35:00|147.53|146.73|147.6|146.8|147.62|146.82|147.46|146.66|116
1751708400000|2025-07-05 09:40:00|147.56|146.76|147.57|146.77|147.6|146.8|147.54|146.74|56
1751708700000|2025-07-05 09:45:00|147.58|146.78|148.38|147.58|148.53|147.73|147.56|146.76|179
1751709000000|2025-07-05 09:50:00|148.37|147.57|148.33|147.53|148.39|147.59|148.3|147.5|124
1751709300000|2025-07-05 09:55:00|148.34|147.54|148.45|147.65|148.49|147.69|148.31|147.51|76
1751709600000|2025-07-05 10:00:00|148.46|147.66|148.42|147.62|148.49|147.69|148.35|147.55|88
1751709900000|2025-07-05 10:05:00|148.39|147.59|148.41|147.61|148.53|147.73|148.33|147.53|56
1751710200000|2025-07-05 10:10:00|148.43|147.63|148.35|147.55|148.45|147.65|148.34|147.54|41
1751710500000|2025-07-05 10:15:00|148.34|147.54|148.39|147.59|148.4|147.6|148.34|147.54|44
1751710800000|2025-07-05 10:20:00|148.4|147.6|148.54|147.74|148.54|147.74|148.4|147.6|36
1751711100000|2025-07-05 10:25:00|148.55|147.75|148.6|147.8|148.6|147.8|148.55|147.75|9
1751711400000|2025-07-05 10:30:00|148.59|147.79|148.43|147.63|148.66|147.86|148.43|147.63|53
1751711700000|2025-07-05 10:35:00|148.44|147.64|148.53|147.73|148.56|147.76|148.43|147.63|59
1751712000000|2025-07-05 10:40:00|148.54|147.74|148.57|147.77|148.6|147.8|148.54|147.74|32
1751712300000|2025-07-05 10:45:00|148.58|147.78|148.63|147.83|148.63|147.83|148.57|147.77|11
1751712600000|2025-07-05 10:50:00|148.64|147.84|148.52|147.72|148.64|147.84|148.5|147.7|19
1751712900000|2025-07-05 10:55:00|148.51|147.71|148.46|147.66|148.51|147.71|148.4|147.6|38
1751713200000|2025-07-05 11:00:00|148.48|147.68|148.62|147.82|148.64|147.84|148.45|147.65|39
1751713500000|2025-07-05 11:05:00|148.63|147.83|148.61|147.81|148.64|147.84|148.59|147.79|22
1751713800000|2025-07-05 11:10:00|148.62|147.82|148.6|147.8|148.67|147.87|148.58|147.78|12
1751714100000|2025-07-05 11:15:00|148.68|147.88|148.73|147.93|148.77|147.97|148.65|147.85|22
1751714400000|2025-07-05 11:20:00|148.74|147.94|148.84|148.04|148.86|148.06|148.74|147.94|31
1751714700000|2025-07-05 11:25:00|148.81|148.01|148.86|148.06|148.86|148.06|148.81|148.01|10
1751715000000|2025-07-05 11:30:00|148.87|148.07|148.92|148.12|148.96|148.16|148.87|148.07|30
1751715300000|2025-07-05 11:35:00|148.95|148.15|149|148.2|149|148.2|148.94|148.14|18
1751715600000|2025-07-05 11:40:00|148.93|148.13|148.88|148.08|148.93|148.13|148.88|148.08|21
1751715900000|2025-07-05 11:45:00|148.89|148.09|148.93|148.13|148.93|148.13|148.88|148.08|20
1751716200000|2025-07-05 11:50:00|148.92|148.12|148.81|148.01|148.92|148.12|148.8|148|68
1751716500000|2025-07-05 11:55:00|148.79|147.99|148.76|147.96|148.79|147.99|148.76|147.96|12
1751716800000|2025-07-05 12:00:00|148.73|147.93|148.59|147.79|148.81|148.01|148.57|147.77|82
1751717100000|2025-07-05 12:05:00|148.61|147.81|148.55|147.75|148.67|147.87|148.54|147.74|53
1751717400000|2025-07-05 12:10:00|148.54|147.74|148.54|147.74|148.55|147.75|148.53|147.73|24
1751717700000|2025-07-05 12:15:00|148.57|147.77|148.54|147.74|148.63|147.83|148.54|147.74|20
1751718000000|2025-07-05 12:20:00|148.55|147.75|148.36|147.56|148.55|147.75|148.36|147.56|79
1751718300000|2025-07-05 12:25:00|148.35|147.55|148.51|147.71|148.52|147.72|148.35|147.55|103
1751718600000|2025-07-05 12:30:00|148.52|147.72|148.51|147.71|148.64|147.84|148.5|147.7|90
1751718900000|2025-07-05 12:35:00|148.47|147.67|148.38|147.58|148.48|147.68|148.25|147.45|68
1751719200000|2025-07-05 12:40:00|148.37|147.57|148.53|147.73|148.56|147.76|148.37|147.57|58
1751719500000|2025-07-05 12:45:00|148.52|147.72|148.7|147.9|148.72|147.92|148.45|147.65|56
1751719800000|2025-07-05 12:50:00|148.72|147.92|148.78|147.98|148.82|148.02|148.7|147.9|61
1751720100000|2025-07-05 12:55:00|148.77|147.97|148.76|147.96|148.77|147.97|148.74|147.94|12
1751720400000|2025-07-05 13:00:00|148.75|147.95|148.73|147.93|148.79|147.99|148.72|147.92|30
1751720700000|2025-07-05 13:05:00|148.72|147.92|148.78|147.98|148.78|147.98|148.69|147.89|23
1751721000000|2025-07-05 13:10:00|148.77|147.97|148.62|147.82|148.77|147.97|148.58|147.78|34
1751721300000|2025-07-05 13:15:00|148.63|147.83|148.66|147.86|148.68|147.88|148.62|147.82|34
1751721600000|2025-07-05 13:20:00|148.67|147.87|148.92|148.12|148.93|148.13|148.67|147.87|29
1751721900000|2025-07-05 13:25:00|148.93|148.13|149|148.2|149.13|148.33|148.92|148.12|59
1751722200000|2025-07-05 13:30:00|148.98|148.18|148.53|147.73|148.98|148.18|148.45|147.65|97
1751722500000|2025-07-05 13:35:00|148.52|147.72|148.48|147.68|148.53|147.73|148.39|147.59|144
1751722800000|2025-07-05 13:40:00|148.47|147.67|148.61|147.81|148.61|147.81|148.47|147.67|53
1751723100000|2025-07-05 13:45:00|148.6|147.8|148.49|147.69|148.6|147.8|148.45|147.65|63
1751723400000|2025-07-05 13:50:00|148.5|147.7|148.38|147.58|148.5|147.7|148.38|147.58|38
1751723700000|2025-07-05 13:55:00|148.4|147.6|148.47|147.67|148.47|147.67|148.4|147.6|7
1751724000000|2025-07-05 14:00:00|148.48|147.68|148.56|147.76|148.6|147.8|148.48|147.68|90
1751724300000|2025-07-05 14:05:00|148.57|147.77|148.38|147.58|148.62|147.82|148.38|147.58|42
1751724600000|2025-07-05 14:10:00|148.37|147.57|148.36|147.56|148.46|147.66|148.18|147.38|114
1751724900000|2025-07-05 14:15:00|148.34|147.54|148.5|147.7|148.58|147.78|148.3|147.5|68
1751725200000|2025-07-05 14:20:00|148.49|147.69|148.57|147.77|148.62|147.82|148.4|147.6|43
1751725500000|2025-07-05 14:25:00|148.56|147.76|148.46|147.66|148.58|147.78|148.44|147.64|40
1751725800000|2025-07-05 14:30:00|148.45|147.65|148.48|147.68|148.58|147.78|148.35|147.55|55
1751726100000|2025-07-05 14:35:00|148.49|147.69|148.45|147.65|148.58|147.78|148.45|147.65|50
1751726400000|2025-07-05 14:40:00|148.42|147.62|148.3|147.5|148.44|147.64|148.29|147.49|37
1751726700000|2025-07-05 14:45:00|148.29|147.49|148.34|147.54|148.34|147.54|148.2|147.4|45
1751727000000|2025-07-05 14:50:00|148.35|147.55|148.54|147.74|148.54|147.74|148.35|147.55|38
1751727300000|2025-07-05 14:55:00|148.55|147.75|148.5|147.7|148.6|147.8|148.5|147.7|33
1751727600000|2025-07-05 15:00:00|148.49|147.69|148.61|147.81|148.61|147.81|148.49|147.69|26
1751727900000|2025-07-05 15:05:00|148.63|147.83|148.63|147.83|148.65|147.85|148.59|147.79|34
1751728200000|2025-07-05 15:10:00|148.61|147.81|148.58|147.78|148.61|147.81|148.56|147.76|34
1751728500000|2025-07-05 15:15:00|148.57|147.77|148.39|147.59|148.58|147.78|148.39|147.59|39
1751728800000|2025-07-05 15:20:00|148.38|147.58|148.21|147.41|148.38|147.58|148.21|147.41|57
1751729100000|2025-07-05 15:25:00|148.2|147.4|148.09|147.29|148.21|147.41|148.09|147.29|61
1751729400000|2025-07-05 15:30:00|148.1|147.3|148.01|147.21|148.12|147.32|148.01|147.21|25
1751729700000|2025-07-05 15:35:00|148|147.2|147.95|147.15|148.01|147.21|147.94|147.14|29
1751730000000|2025-07-05 15:40:00|147.94|147.14|147.86|147.06|147.95|147.15|147.86|147.06|14
1751730300000|2025-07-05 15:45:00|147.85|147.05|147.71|146.91|147.85|147.05|147.68|146.88|44
1751730600000|2025-07-05 15:50:00|147.7|146.9|147.68|146.88|147.77|146.97|147.65|146.85|63
1751730900000|2025-07-05 15:55:00|147.67|146.87|147.63|146.83|147.67|146.87|147.6|146.8|22
1751731200000|2025-07-05 16:00:00|147.62|146.82|147.75|146.95|147.76|146.96|147.62|146.82|81
1751731500000|2025-07-05 16:05:00|147.74|146.94|147.69|146.89|147.74|146.94|147.59|146.79|64
1751731800000|2025-07-05 16:10:00|147.68|146.88|147.6|146.8|147.68|146.88|147.56|146.76|54
1751732100000|2025-07-05 16:15:00|147.59|146.79|147.62|146.82|147.65|146.85|147.58|146.78|30
1751732400000|2025-07-05 16:20:00|147.61|146.81|147.46|146.66|147.65|146.85|147.42|146.62|100
1751732700000|2025-07-05 16:25:00|147.47|146.67|147.35|146.55|147.47|146.67|147.35|146.55|89
1751733000000|2025-07-05 16:30:00|147.36|146.56|146.98|146.18|147.38|146.58|146.98|146.18|109
1751733300000|2025-07-05 16:35:00|146.99|146.19|146.77|145.97|146.99|146.19|146.58|145.78|275
1751733600000|2025-07-05 16:40:00|146.75|145.95|146.6|145.8|146.75|145.95|146.5|145.7|116
1751733900000|2025-07-05 16:45:00|146.57|145.77|146.61|145.81|146.66|145.86|146.48|145.68|118
1751734200000|2025-07-05 16:50:00|146.59|145.79|146.87|146.07|146.87|146.07|146.59|145.79|106
1751734500000|2025-07-05 16:55:00|146.86|146.06|147.2|146.4|147.3|146.5|146.83|146.03|71
1751734800000|2025-07-05 17:00:00|147.21|146.41|147.31|146.51|147.73|146.93|146.94|146.14|162
1751735100000|2025-07-05 17:05:00|147.29|146.49|147.5|146.7|147.55|146.75|147.27|146.47|153
1751735400000|2025-07-05 17:10:00|147.49|146.69|147.35|146.55|147.49|146.69|147.21|146.41|94
1751735700000|2025-07-05 17:15:00|147.34|146.54|147.22|146.42|147.49|146.69|147.21|146.41|125
1751736000000|2025-07-05 17:20:00|147.21|146.41|147.09|146.29|147.21|146.41|146.99|146.19|68
1751736300000|2025-07-05 17:25:00|147.08|146.28|147.27|146.47|147.29|146.49|147.03|146.23|39
1751736600000|2025-07-05 17:30:00|147.24|146.44|147.1|146.3|147.27|146.47|146.99|146.19|81
1751736900000|2025-07-05 17:35:00|147.09|146.29|147.14|146.34|147.14|146.34|147.03|146.23|42
1751737200000|2025-07-05 17:40:00|147.19|146.39|147.45|146.65|147.49|146.69|147.17|146.37|88
1751737500000|2025-07-05 17:45:00|147.43|146.63|147.29|146.49|147.47|146.67|147.28|146.48|83
1751737800000|2025-07-05 17:50:00|147.3|146.5|147.34|146.54|147.39|146.59|147.3|146.5|33
1751738100000|2025-07-05 17:55:00|147.33|146.53|147.38|146.58|147.42|146.62|147.29|146.49|53
1751738400000|2025-07-05 18:00:00|147.39|146.59|147.25|146.45|147.41|146.61|147.25|146.45|37
1751738700000|2025-07-05 18:05:00|147.23|146.43|146.97|146.17|147.23|146.43|146.84|146.04|149
1751739000000|2025-07-05 18:10:00|146.98|146.18|146.93|146.13|147.01|146.21|146.9|146.1|55
1751739300000|2025-07-05 18:15:00|146.94|146.14|146.74|145.94|146.96|146.16|146.7|145.9|123
1751739600000|2025-07-05 18:20:00|146.73|145.93|146.6|145.8|146.74|145.94|146.55|145.75|151
1751739900000|2025-07-05 18:25:00|146.59|145.79|146.7|145.9|146.75|145.95|146.59|145.79|101
1751740200000|2025-07-05 18:30:00|146.69|145.89|146.76|145.96|146.86|146.06|146.66|145.86|115
1751740500000|2025-07-05 18:35:00|146.73|145.93|146.86|146.06|147|146.2|146.71|145.91|102
1751740800000|2025-07-05 18:40:00|146.84|146.04|146.92|146.12|146.94|146.14|146.84|146.04|60
1751741100000|2025-07-05 18:45:00|146.93|146.13|146.74|145.94|147|146.2|146.72|145.92|50
1751741400000|2025-07-05 18:50:00|146.75|145.95|146.91|146.11|147.01|146.21|146.75|145.95|131
1751741700000|2025-07-05 18:55:00|146.92|146.12|146.91|146.11|147.01|146.21|146.86|146.06|91
1751742000000|2025-07-05 19:00:00|146.9|146.1|146.83|146.03|146.94|146.14|146.81|146.01|100
1751742300000|2025-07-05 19:05:00|146.84|146.04|146.72|145.92|146.88|146.08|146.72|145.92|64
1751742600000|2025-07-05 19:10:00|146.71|145.91|146.71|145.91|146.8|146|146.68|145.88|53
1751742900000|2025-07-05 19:15:00|146.72|145.92|146.86|146.06|146.9|146.1|146.71|145.91|62
1751743200000|2025-07-05 19:20:00|146.85|146.05|146.97|146.17|146.97|146.17|146.85|146.05|26
1751743500000|2025-07-05 19:25:00|146.96|146.16|147.19|146.39|147.19|146.39|146.94|146.14|59
1751743800000|2025-07-05 19:30:00|147.2|146.4|147.2|146.4|147.26|146.46|147.16|146.36|48
1751744100000|2025-07-05 19:35:00|147.19|146.39|147.23|146.43|147.26|146.46|147.19|146.39|50
1751744400000|2025-07-05 19:40:00|147.24|146.44|147.37|146.57|147.4|146.6|147.24|146.44|71
1751744700000|2025-07-05 19:45:00|147.38|146.58|147.48|146.68|147.49|146.69|147.37|146.57|41
1751745000000|2025-07-05 19:50:00|147.47|146.67|147.39|146.59|147.48|146.68|147.38|146.58|65
1751745300000|2025-07-05 19:55:00|147.38|146.58|147.39|146.59|147.39|146.59|147.38|146.58|2
1751745600000|2025-07-05 20:00:00|147.38|146.58|147.33|146.53|147.39|146.59|147.29|146.49|33
1751745900000|2025-07-05 20:05:00|147.32|146.52|147.18|146.38|147.35|146.55|147.18|146.38|52
1751746200000|2025-07-05 20:10:00|147.19|146.39|147.26|146.46|147.3|146.5|147.19|146.39|45
1751746500000|2025-07-05 20:15:00|147.25|146.45|147.3|146.5|147.34|146.54|147.25|146.45|28
1751746800000|2025-07-05 20:20:00|147.27|146.47|147.1|146.3|147.28|146.48|147.09|146.29|28
1751747100000|2025-07-05 20:25:00|147.11|146.31|147.07|146.27|147.12|146.32|147.03|146.23|24
1751747400000|2025-07-05 20:30:00|147.06|146.26|147.25|146.45|147.27|146.47|147.03|146.23|48
1751747700000|2025-07-05 20:35:00|147.26|146.46|147.37|146.57|147.39|146.59|147.25|146.45|23
1751748000000|2025-07-05 20:40:00|147.38|146.58|147.41|146.61|147.41|146.61|147.38|146.58|12
1751748300000|2025-07-05 20:45:00|147.4|146.6|147.49|146.69|147.49|146.69|147.4|146.6|9
1751748600000|2025-07-05 20:50:00|147.53|146.73|147.7|146.9|147.73|146.93|147.53|146.73|25
1751748900000|2025-07-05 20:55:00|147.67|146.87|147.68|146.88|147.68|146.88|147.58|146.78|31
1751749200000|2025-07-05 21:00:00|147.69|146.89|147.66|146.86|147.7|146.9|147.66|146.86|17
1751749500000|2025-07-05 21:05:00|147.64|146.84|147.52|146.72|147.64|146.84|147.52|146.72|34
1751749800000|2025-07-05 21:10:00|147.51|146.71|147.44|146.64|147.55|146.75|147.44|146.64|21
1751750100000|2025-07-05 21:15:00|147.45|146.65|147.6|146.8|147.6|146.8|147.45|146.65|30
1751750400000|2025-07-05 21:20:00|147.58|146.78|147.66|146.86|147.66|146.86|147.58|146.78|23
1751750700000|2025-07-05 21:25:00|147.65|146.85|147.65|146.85|147.68|146.88|147.63|146.83|17
1751751000000|2025-07-05 21:30:00|147.66|146.86|147.83|147.03|147.83|147.03|147.66|146.86|12
1751751300000|2025-07-05 21:35:00|147.84|147.04|147.74|146.94|147.89|147.09|147.72|146.92|23
1751751600000|2025-07-05 21:40:00|147.75|146.95|147.85|147.05|147.86|147.06|147.74|146.94|28
1751751900000|2025-07-05 21:45:00|147.86|147.06|147.9|147.1|147.93|147.13|147.85|147.05|36
1751752200000|2025-07-05 21:50:00|147.92|147.12|147.89|147.09|147.92|147.12|147.89|147.09|4
1751752500000|2025-07-05 21:55:00|147.88|147.08|147.94|147.14|147.95|147.15|147.85|147.05|27
1751752800000|2025-07-05 22:00:00|147.93|147.13|147.84|147.04|147.93|147.13|147.8|147|86
1751753100000|2025-07-05 22:05:00|147.85|147.05|147.74|146.94|147.85|147.05|147.73|146.93|29
1751753400000|2025-07-05 22:10:00|147.75|146.95|147.73|146.93|147.77|146.97|147.65|146.85|28
1751753700000|2025-07-05 22:15:00|147.71|146.91|147.76|146.96|147.76|146.96|147.66|146.86|27
1751754000000|2025-07-05 22:20:00|147.77|146.97|147.84|147.04|147.85|147.05|147.77|146.97|14
1751754300000|2025-07-05 22:25:00|147.83|147.03|147.84|147.04|147.84|147.04|147.77|146.97|29
1751754600000|2025-07-05 22:30:00|147.83|147.03|147.92|147.12|147.92|147.12|147.83|147.03|28
1751754900000|2025-07-05 22:35:00|147.93|147.13|147.94|147.14|147.95|147.15|147.92|147.12|6
1751755200000|2025-07-05 22:40:00|148.01|147.21|148.16|147.36|148.17|147.37|147.99|147.19|27
1751755500000|2025-07-05 22:45:00|148.17|147.37|148.28|147.48|148.28|147.48|148.17|147.37|29
1751755800000|2025-07-05 22:50:00|148.27|147.47|148.22|147.42|148.27|147.47|148.18|147.38|36
1751756100000|2025-07-05 22:55:00|148.23|147.43|148.3|147.5|148.32|147.52|148.23|147.43|9
1751756400000|2025-07-05 23:00:00|148.32|147.52|148.41|147.61|148.41|147.61|148.32|147.52|24
1751756700000|2025-07-05 23:05:00|148.45|147.65|148.39|147.59|148.47|147.67|148.39|147.59|14
1751757000000|2025-07-05 23:10:00|148.4|147.6|148.47|147.67|148.48|147.68|148.4|147.6|15
1751757300000|2025-07-05 23:15:00|148.45|147.65|148.16|147.36|148.45|147.65|148.14|147.34|39
1751757600000|2025-07-05 23:20:00|148.18|147.38|148.19|147.39|148.25|147.45|148.18|147.38|15
1751757900000|2025-07-05 23:25:00|148.18|147.38|148.22|147.42|148.24|147.44|148.11|147.31|20
1751758200000|2025-07-05 23:30:00|148.23|147.43|148.21|147.41|148.29|147.49|148.21|147.41|13
1751758500000|2025-07-05 23:35:00|148.19|147.39|148.1|147.3|148.19|147.39|148.09|147.29|14
1751758800000|2025-07-05 23:40:00|148.11|147.31|148.13|147.33|148.14|147.34|148.1|147.3|14
1751759100000|2025-07-05 23:45:00|148.12|147.32|148.13|147.33|148.13|147.33|148.12|147.32|4
1751759400000|2025-07-05 23:50:00|148.07|147.27|148.09|147.29|148.12|147.32|148.05|147.25|10
1751759700000|2025-07-05 23:55:00|148.08|147.28|148.08|147.28|148.09|147.29|148.06|147.26|9
1751760000000|2025-07-06 00:00:00|148.07|147.27|147.89|147.09|148.08|147.28|147.84|147.04|26
1751760300000|2025-07-06 00:05:00|147.88|147.08|147.84|147.04|147.88|147.08|147.84|147.04|27
1751760600000|2025-07-06 00:10:00|147.81|147.01|147.82|147.02|147.82|147.02|147.78|146.98|141
1751760900000|2025-07-06 00:15:00|147.8|147|147.86|147.06|147.86|147.06|147.79|146.99|6
1751761200000|2025-07-06 00:20:00|147.87|147.07|147.82|147.02|147.95|147.15|147.82|147.02|23
1751761500000|2025-07-06 00:25:00|147.76|146.96|147.89|147.09|147.92|147.12|147.73|146.93|25
1751761800000|2025-07-06 00:30:00|147.87|147.07|147.84|147.04|147.87|147.07|147.71|146.91|30
1751762100000|2025-07-06 00:35:00|147.85|147.05|147.85|147.05|147.86|147.06|147.84|147.04|9
1751762400000|2025-07-06 00:40:00|147.86|147.06|148.04|147.24|148.04|147.24|147.85|147.05|22
1751762700000|2025-07-06 00:45:00|148.03|147.23|147.82|147.02|148.04|147.24|147.8|147|18
1751763000000|2025-07-06 00:50:00|147.83|147.03|148.06|147.26|148.07|147.27|147.83|147.03|35
1751763300000|2025-07-06 00:55:00|148.07|147.27|148.1|147.3|148.14|147.34|148.05|147.25|25
1751763600000|2025-07-06 01:00:00|148.11|147.31|148.02|147.22|148.12|147.32|147.97|147.17|32
1751763900000|2025-07-06 01:05:00|148.03|147.23|147.92|147.12|148.06|147.26|147.89|147.09|16
1751764200000|2025-07-06 01:10:00|147.91|147.11|147.81|147.01|147.93|147.13|147.81|147.01|21
1751764500000|2025-07-06 01:15:00|147.8|147|147.66|146.86|147.83|147.03|147.66|146.86|31
1751764800000|2025-07-06 01:20:00|147.65|146.85|147.65|146.85|147.67|146.87|147.6|146.8|17
1751765100000|2025-07-06 01:25:00|147.64|146.84|147.5|146.7|147.64|146.84|147.47|146.67|37
1751765400000|2025-07-06 01:30:00|147.49|146.69|147.62|146.82|147.63|146.83|147.47|146.67|22
1751765700000|2025-07-06 01:35:00|147.6|146.8|147.71|146.91|147.71|146.91|147.59|146.79|17
1751766000000|2025-07-06 01:40:00|147.72|146.92|147.74|146.94|147.78|146.98|147.69|146.89|22
1751766300000|2025-07-06 01:45:00|147.73|146.93|147.71|146.91|147.75|146.95|147.71|146.91|9
1751766600000|2025-07-06 01:50:00|147.72|146.92|147.71|146.91|147.74|146.94|147.7|146.9|13
1751766900000|2025-07-06 01:55:00|147.7|146.9|147.74|146.94|147.76|146.96|147.68|146.88|22
1751767200000|2025-07-06 02:00:00|147.73|146.93|147.86|147.06|147.86|147.06|147.63|146.83|35
1751767500000|2025-07-06 02:05:00|147.87|147.07|148.06|147.26|148.08|147.28|147.87|147.07|44
1751767800000|2025-07-06 02:10:00|148.05|147.25|147.99|147.19|148.05|147.25|147.91|147.11|45
1751768100000|2025-07-06 02:15:00|148.01|147.21|147.75|146.95|148.07|147.27|147.75|146.95|47
1751768400000|2025-07-06 02:20:00|147.74|146.94|147.81|147.01|147.81|147.01|147.68|146.88|25
1751768700000|2025-07-06 02:25:00|147.82|147.02|147.69|146.89|147.84|147.04|147.68|146.88|20
1751769000000|2025-07-06 02:30:00|147.7|146.9|147.73|146.93|147.73|146.93|147.69|146.89|14
1751769300000|2025-07-06 02:35:00|147.74|146.94|147.65|146.85|147.79|146.99|147.64|146.84|23
1751769600000|2025-07-06 02:40:00|147.64|146.84|147.7|146.9|147.7|146.9|147.62|146.82|10
1751769900000|2025-07-06 02:45:00|147.71|146.91|147.62|146.82|147.74|146.94|147.62|146.82|15
1751770200000|2025-07-06 02:50:00|147.63|146.83|147.42|146.62|147.65|146.85|147.42|146.62|18
1751770500000|2025-07-06 02:55:00|147.43|146.63|147.52|146.72|147.53|146.73|147.43|146.63|12
1751770800000|2025-07-06 03:00:00|147.51|146.71|147.56|146.76|147.57|146.77|147.51|146.71|52
1751771100000|2025-07-06 03:05:00|147.55|146.75|147.63|146.83|147.66|146.86|147.55|146.75|27
1751771400000|2025-07-06 03:10:00|147.65|146.85|147.66|146.86|147.7|146.9|147.62|146.82|29
1751771700000|2025-07-06 03:15:00|147.67|146.87|147.63|146.83|147.73|146.93|147.63|146.83|17
1751772000000|2025-07-06 03:20:00|147.62|146.82|147.53|146.73|147.63|146.83|147.53|146.73|11
1751772300000|2025-07-06 03:25:00|147.54|146.74|147.51|146.71|147.54|146.74|147.48|146.68|14
1751772600000|2025-07-06 03:30:00|147.5|146.7|147.56|146.76|147.56|146.76|147.41|146.61|32
1751772900000|2025-07-06 03:35:00|147.57|146.77|147.6|146.8|147.6|146.8|147.55|146.75|12
1751773200000|2025-07-06 03:40:00|147.58|146.78|147.61|146.81|147.61|146.81|147.57|146.77|8
1751773500000|2025-07-06 03:45:00|147.62|146.82|147.67|146.87|147.69|146.89|147.61|146.81|15
1751773800000|2025-07-06 03:50:00|147.68|146.88|147.83|147.03|147.84|147.04|147.68|146.88|31
1751774100000|2025-07-06 03:55:00|147.82|147.02|147.84|147.04|147.84|147.04|147.82|147.02|5
1751774400000|2025-07-06 04:00:00|147.83|147.03|148.03|147.23|148.03|147.23|147.83|147.03|33
1751774700000|2025-07-06 04:05:00|148.06|147.26|148.2|147.4|148.26|147.46|148.03|147.23|45
1751775000000|2025-07-06 04:10:00|148.21|147.41|148.19|147.39|148.23|147.43|148.11|147.31|30
1751775300000|2025-07-06 04:15:00|148.18|147.38|148.09|147.29|148.18|147.38|148.06|147.26|32
1751775600000|2025-07-06 04:20:00|148.07|147.27|147.97|147.17|148.07|147.27|147.93|147.13|44
1751775900000|2025-07-06 04:25:00|147.96|147.16|147.93|147.13|147.96|147.16|147.92|147.12|10
1751776200000|2025-07-06 04:30:00|147.94|147.14|147.96|147.16|147.96|147.16|147.86|147.06|31
1751776500000|2025-07-06 04:35:00|147.97|147.17|147.89|147.09|147.98|147.18|147.89|147.09|21
1751776800000|2025-07-06 04:40:00|147.9|147.1|147.92|147.12|147.93|147.13|147.82|147.02|20
1751777100000|2025-07-06 04:45:00|147.91|147.11|147.91|147.11|147.91|147.11|147.86|147.06|19
1751777400000|2025-07-06 04:50:00|147.92|147.12|147.76|146.96|147.93|147.13|147.73|146.93|34
1751777700000|2025-07-06 04:55:00|147.77|146.97|147.8|147|147.82|147.02|147.75|146.95|49
1751778000000|2025-07-06 05:00:00|147.79|146.99|147.77|146.97|147.83|147.03|147.69|146.89|18
1751778300000|2025-07-06 05:05:00|147.78|146.98|147.74|146.94|147.79|146.99|147.67|146.87|40
1751778600000|2025-07-06 05:10:00|147.75|146.95|147.78|146.98|147.79|146.99|147.74|146.94|19
1751778900000|2025-07-06 05:15:00|147.71|146.91|147.82|147.02|147.85|147.05|147.71|146.91|23
1751779200000|2025-07-06 05:20:00|147.83|147.03|147.82|147.02|147.87|147.07|147.81|147.01|14
1751779500000|2025-07-06 05:25:00|147.81|147.01|147.82|147.02|147.83|147.03|147.79|146.99|15
1751779800000|2025-07-06 05:30:00|147.76|146.96|147.77|146.97|147.82|147.02|147.75|146.95|20
1751780100000|2025-07-06 05:35:00|147.76|146.96|147.64|146.84|147.76|146.96|147.64|146.84|12
1751780400000|2025-07-06 05:40:00|147.63|146.83|147.65|146.85|147.65|146.85|147.62|146.82|5
1751780700000|2025-07-06 05:45:00|147.66|146.86|147.67|146.87|147.67|146.87|147.65|146.85|9
1751781000000|2025-07-06 05:50:00|147.69|146.89|147.61|146.81|147.71|146.91|147.61|146.81|16
1751781300000|2025-07-06 05:55:00|147.54|146.74|147.69|146.89|147.69|146.89|147.53|146.73|14
1751781600000|2025-07-06 06:00:00|147.68|146.88|147.66|146.86|147.73|146.93|147.66|146.86|26
1751781900000|2025-07-06 06:05:00|147.74|146.94|147.97|147.17|148.01|147.21|147.74|146.94|42
1751782200000|2025-07-06 06:10:00|147.98|147.18|148.35|147.55|148.35|147.55|147.93|147.13|31
1751782500000|2025-07-06 06:15:00|148.36|147.56|148.6|147.8|148.79|147.99|148.36|147.56|216
1751782800000|2025-07-06 06:20:00|148.59|147.79|148.49|147.69|148.61|147.81|148.48|147.68|82
1751783100000|2025-07-06 06:25:00|148.48|147.68|148.45|147.65|148.5|147.7|148.45|147.65|40
1751783400000|2025-07-06 06:30:00|148.44|147.64|148.31|147.51|148.47|147.67|148.3|147.5|37
1751783700000|2025-07-06 06:35:00|148.32|147.52|148.5|147.7|148.57|147.77|148.32|147.52|44
1751784000000|2025-07-06 06:40:00|148.51|147.71|148.67|147.87|148.75|147.95|148.51|147.71|44
1751784300000|2025-07-06 06:45:00|148.68|147.88|148.57|147.77|148.78|147.98|148.57|147.77|52
1751784600000|2025-07-06 06:50:00|148.56|147.76|148.56|147.76|148.59|147.79|148.52|147.72|45
1751784900000|2025-07-06 06:55:00|148.57|147.77|148.58|147.78|148.61|147.81|148.56|147.76|30
1751785200000|2025-07-06 07:00:00|148.59|147.79|148.65|147.85|148.65|147.85|148.58|147.78|43
1751785500000|2025-07-06 07:05:00|148.64|147.84|148.62|147.82|148.67|147.87|148.6|147.8|36
1751785800000|2025-07-06 07:10:00|148.61|147.81|148.53|147.73|148.62|147.82|148.53|147.73|31
1751786100000|2025-07-06 07:15:00|148.54|147.74|148.7|147.9|148.97|148.17|148.53|147.73|84
1751786400000|2025-07-06 07:20:00|148.71|147.91|148.73|147.93|148.82|148.02|148.63|147.83|99
1751786700000|2025-07-06 07:25:00|148.75|147.95|148.73|147.93|148.83|148.03|148.7|147.9|48
1751787000000|2025-07-06 07:30:00|148.74|147.94|148.6|147.8|148.76|147.96|148.58|147.78|77
1751787300000|2025-07-06 07:35:00|148.61|147.81|148.52|147.72|148.64|147.84|148.52|147.72|27
1751787600000|2025-07-06 07:40:00|148.6|147.8|148.56|147.76|148.61|147.81|148.54|147.74|28
1751787900000|2025-07-06 07:45:00|148.55|147.75|148.6|147.8|148.6|147.8|148.46|147.66|32
1751788200000|2025-07-06 07:50:00|148.59|147.79|148.53|147.73|148.6|147.8|148.53|147.73|23
1751788500000|2025-07-06 07:55:00|148.52|147.72|148.44|147.64|148.52|147.72|148.43|147.63|27
1751788800000|2025-07-06 08:00:00|148.43|147.63|148.34|147.54|148.44|147.64|148.25|147.45|39
1751789100000|2025-07-06 08:05:00|148.36|147.56|148.35|147.55|148.5|147.7|148.29|147.49|65
1751789400000|2025-07-06 08:10:00|148.36|147.56|148.34|147.54|148.48|147.68|148.33|147.53|89
1751789700000|2025-07-06 08:15:00|148.32|147.52|148.25|147.45|148.32|147.52|148.24|147.44|32
1751790000000|2025-07-06 08:20:00|148.24|147.44|148.09|147.29|148.24|147.44|148.08|147.28|89
1751790300000|2025-07-06 08:25:00|148.08|147.28|147.8|147|148.09|147.29|147.79|146.99|74
1751790600000|2025-07-06 08:30:00|147.81|147.01|147.87|147.07|147.87|147.07|147.78|146.98|40
1751790900000|2025-07-06 08:35:00|147.86|147.06|147.9|147.1|147.92|147.12|147.85|147.05|65
1751791200000|2025-07-06 08:40:00|147.91|147.11|148.02|147.22|148.05|147.25|147.86|147.06|101
1751791500000|2025-07-06 08:45:00|148.01|147.21|148.14|147.34|148.15|147.35|147.88|147.08|61
1751791800000|2025-07-06 08:50:00|148.15|147.35|148.16|147.36|148.17|147.37|148.14|147.34|8
1751792100000|2025-07-06 08:55:00|148.15|147.35|148.02|147.22|148.15|147.35|147.97|147.17|19
1751792400000|2025-07-06 09:00:00|148.01|147.21|148.07|147.27|148.11|147.31|147.99|147.19|32
1751792700000|2025-07-06 09:05:00|148.06|147.26|148.13|147.33|148.13|147.33|148.06|147.26|18
1751793000000|2025-07-06 09:10:00|148.12|147.32|148.08|147.28|148.12|147.32|148.08|147.28|20
1751793300000|2025-07-06 09:15:00|148.07|147.27|147.99|147.19|148.07|147.27|147.98|147.18|18
1751793600000|2025-07-06 09:20:00|148|147.2|147.99|147.19|148|147.2|147.98|147.18|24
1751793900000|2025-07-06 09:25:00|148|147.2|148.05|147.25|148.05|147.25|147.99|147.19|44
1751794200000|2025-07-06 09:30:00|148.04|147.24|148.08|147.28|148.08|147.28|148.04|147.24|19
1751794500000|2025-07-06 09:35:00|148.09|147.29|148.08|147.28|148.12|147.32|148.08|147.28|10
1751794800000|2025-07-06 09:40:00|148.07|147.27|147.94|147.14|148.07|147.27|147.94|147.14|24
1751795100000|2025-07-06 09:45:00|147.93|147.13|147.75|146.95|148.02|147.22|147.73|146.93|81
1751795400000|2025-07-06 09:50:00|147.74|146.94|147.57|146.77|147.75|146.95|147.57|146.77|58
1751795700000|2025-07-06 09:55:00|147.58|146.78|147.37|146.57|147.58|146.78|147.34|146.54|58
1751796000000|2025-07-06 10:00:00|147.35|146.55|147.37|146.57|147.38|146.58|147.34|146.54|55
1751796300000|2025-07-06 10:05:00|147.39|146.59|147.38|146.58|147.41|146.61|147.37|146.57|21
1751796600000|2025-07-06 10:10:00|147.4|146.6|147.43|146.63|147.45|146.65|147.39|146.59|22
1751796900000|2025-07-06 10:15:00|147.42|146.62|147.48|146.68|147.48|146.68|147.35|146.55|31
1751797200000|2025-07-06 10:20:00|147.47|146.67|147.41|146.61|147.47|146.67|147.35|146.55|19
1751797500000|2025-07-06 10:25:00|147.43|146.63|147.56|146.76|147.56|146.76|147.43|146.63|21
1751797800000|2025-07-06 10:30:00|147.57|146.77|148|147.2|148.1|147.3|147.57|146.77|92
1751798100000|2025-07-06 10:35:00|148.01|147.21|147.96|147.16|148.01|147.21|147.96|147.16|22
1751798400000|2025-07-06 10:40:00|147.92|147.12|147.87|147.07|147.92|147.12|147.85|147.05|11
1751798700000|2025-07-06 10:45:00|147.86|147.06|147.75|146.95|147.86|147.06|147.75|146.95|30
1751799000000|2025-07-06 10:50:00|147.74|146.94|147.76|146.96|147.77|146.97|147.7|146.9|28
1751799300000|2025-07-06 10:55:00|147.75|146.95|147.81|147.01|147.84|147.04|147.73|146.93|19
1751799600000|2025-07-06 11:00:00|147.82|147.02|147.69|146.89|147.82|147.02|147.66|146.86|27
1751799900000|2025-07-06 11:05:00|147.7|146.9|147.84|147.04|147.88|147.08|147.69|146.89|66
1751800200000|2025-07-06 11:10:00|147.85|147.05|147.69|146.89|147.85|147.05|147.69|146.89|21
1751800500000|2025-07-06 11:15:00|147.68|146.88|147.81|147.01|147.83|147.03|147.68|146.88|31
1751800800000|2025-07-06 11:20:00|147.8|147|147.88|147.08|147.88|147.08|147.78|146.98|17
1751801100000|2025-07-06 11:25:00|147.92|147.12|148.01|147.21|148.06|147.26|147.92|147.12|31
1751801400000|2025-07-06 11:30:00|148.02|147.22|147.95|147.15|148.07|147.27|147.95|147.15|22
1751801700000|2025-07-06 11:35:00|147.97|147.17|148.03|147.23|148.11|147.31|147.96|147.16|85
1751802000000|2025-07-06 11:40:00|148.09|147.29|148.11|147.31|148.13|147.33|148.09|147.29|22
1751802300000|2025-07-06 11:45:00|148.13|147.33|148.28|147.48|148.29|147.49|148.13|147.33|18
1751802600000|2025-07-06 11:50:00|148.29|147.49|148.27|147.47|148.3|147.5|148.18|147.38|21
1751802900000|2025-07-06 11:55:00|148.26|147.46|148.46|147.66|148.47|147.67|148.26|147.46|34
1751803200000|2025-07-06 12:00:00|148.47|147.67|148.47|147.67|148.47|147.67|148.46|147.66|17
1751803500000|2025-07-06 12:05:00|148.46|147.66|148.46|147.66|148.49|147.69|148.39|147.59|28
1751803800000|2025-07-06 12:10:00|148.47|147.67|148.53|147.73|148.55|147.75|148.46|147.66|135
1751804100000|2025-07-06 12:15:00|148.54|147.74|148.63|147.83|148.64|147.84|148.54|147.74|56
1751804400000|2025-07-06 12:20:00|148.65|147.85|148.61|147.81|148.77|147.97|148.61|147.81|30
1751804700000|2025-07-06 12:25:00|148.62|147.82|148.47|147.67|148.62|147.82|148.47|147.67|23
1751805000000|2025-07-06 12:30:00|148.54|147.74|148.75|147.95|148.75|147.95|148.54|147.74|20
1751805300000|2025-07-06 12:35:00|148.76|147.96|148.82|148.02|148.82|148.02|148.75|147.95|23
1751805600000|2025-07-06 12:40:00|148.83|148.03|148.87|148.07|148.87|148.07|148.83|148.03|7
1751805900000|2025-07-06 12:45:00|148.88|148.08|148.96|148.16|148.97|148.17|148.88|148.08|15
1751806200000|2025-07-06 12:50:00|148.97|148.17|149.08|148.28|149.08|148.28|148.88|148.08|40
1751806500000|2025-07-06 12:55:00|149.1|148.3|149.47|148.67|149.47|148.67|149.1|148.3|91
1751806800000|2025-07-06 13:00:00|149.46|148.66|149.06|148.26|149.46|148.66|148.95|148.15|114
1751807100000|2025-07-06 13:05:00|149.08|148.28|149.1|148.3|149.18|148.38|149.05|148.25|50
1751807400000|2025-07-06 13:10:00|149.11|148.31|149.08|148.28|149.13|148.33|149.05|148.25|85
1751807700000|2025-07-06 13:15:00|149.07|148.27|149.1|148.3|149.14|148.34|149.06|148.26|37
1751808000000|2025-07-06 13:20:00|149.12|148.32|149.74|148.94|149.91|149.11|149.11|148.31|126
1751808300000|2025-07-06 13:25:00|149.71|148.91|149.93|149.13|149.93|149.13|149.44|148.64|119
1751808600000|2025-07-06 13:30:00|149.95|149.15|151.27|150.47|151.33|150.53|149.9|149.1|456
1751808900000|2025-07-06 13:35:00|151.25|150.45|151.35|150.55|151.69|150.89|151.21|150.41|420
1751809200000|2025-07-06 13:40:00|151.33|150.53|151.82|151.02|152.06|151.26|151.16|150.36|287
1751809500000|2025-07-06 13:45:00|151.83|151.03|151.99|151.19|152.26|151.46|151.82|151.02|363
1751809800000|2025-07-06 13:50:00|152.02|151.22|152.39|151.59|152.5|151.7|151.77|150.97|545
1751810100000|2025-07-06 13:55:00|152.4|151.6|151.83|151.03|152.43|151.63|151.76|150.96|172
1751810400000|2025-07-06 14:00:00|151.85|151.05|151.99|151.19|152.34|151.54|151.85|151.05|223
1751810700000|2025-07-06 14:05:00|152|151.2|152.24|151.44|152.28|151.48|151.88|151.08|144
1751811000000|2025-07-06 14:10:00|152.26|151.46|151.5|150.7|152.29|151.49|151.44|150.64|121
1751811300000|2025-07-06 14:15:00|151.51|150.71|151.84|151.04|152.13|151.33|151.51|150.71|134
1751811600000|2025-07-06 14:20:00|151.85|151.05|151.82|151.02|151.92|151.12|151.75|150.95|123
1751811900000|2025-07-06 14:25:00|151.84|151.04|152.09|151.29|152.09|151.29|151.83|151.03|113
1751812200000|2025-07-06 14:30:00|152.11|151.31|152.26|151.46|152.5|151.7|152.11|151.31|174
1751812500000|2025-07-06 14:35:00|152.27|151.47|151.86|151.06|152.33|151.53|151.85|151.05|133
1751812800000|2025-07-06 14:40:00|151.88|151.08|151.63|150.83|151.88|151.08|151.21|150.41|211
1751813100000|2025-07-06 14:45:00|151.64|150.84|151.79|150.99|151.84|151.04|151.36|150.56|232
1751813400000|2025-07-06 14:50:00|151.8|151|152.05|151.25|152.05|151.25|151.76|150.96|133
1751813700000|2025-07-06 14:55:00|152.04|151.24|152.12|151.32|152.18|151.38|151.91|151.11|154
1751814000000|2025-07-06 15:00:00|152.13|151.33|151.9|151.1|152.21|151.41|151.89|151.09|127
1751814300000|2025-07-06 15:05:00|151.88|151.08|152.08|151.28|152.12|151.32|151.86|151.06|160
1751814600000|2025-07-06 15:10:00|152.06|151.26|152.21|151.41|152.21|151.41|152.06|151.26|173
1751814900000|2025-07-06 15:15:00|152.2|151.4|152.13|151.33|152.38|151.58|152.09|151.29|130
1751815200000|2025-07-06 15:20:00|152.12|151.32|151.96|151.16|152.12|151.32|151.86|151.06|111
1751815500000|2025-07-06 15:25:00|151.97|151.17|151.9|151.1|151.99|151.19|151.78|150.98|121
1751815800000|2025-07-06 15:30:00|151.91|151.11|152.01|151.21|152.01|151.21|151.87|151.07|105
1751816100000|2025-07-06 15:35:00|152.02|151.22|151.6|150.8|152.08|151.28|151.6|150.8|75
1751816400000|2025-07-06 15:40:00|151.61|150.81|151.68|150.88|151.81|151.01|151.5|150.7|122
1751816700000|2025-07-06 15:45:00|151.69|150.89|151.52|150.72|151.75|150.95|151.47|150.67|111
1751817000000|2025-07-06 15:50:00|151.51|150.71|151.65|150.85|151.65|150.85|151.36|150.56|71
1751817300000|2025-07-06 15:55:00|151.66|150.86|151.98|151.18|151.98|151.18|151.64|150.84|86
1751817600000|2025-07-06 16:00:00|152|151.2|152.18|151.38|152.32|151.52|151.99|151.19|181
1751817900000|2025-07-06 16:05:00|152.19|151.39|151.97|151.17|152.29|151.49|151.92|151.12|142
1751818200000|2025-07-06 16:10:00|151.96|151.16|151.98|151.18|152.05|151.25|151.74|150.94|147
1751818500000|2025-07-06 16:15:00|151.97|151.17|152.19|151.39|152.31|151.51|151.9|151.1|101
1751818800000|2025-07-06 16:20:00|152.2|151.4|152.36|151.56|152.36|151.56|152.12|151.32|84
1751819100000|2025-07-06 16:25:00|152.37|151.57|152.3|151.5|152.38|151.58|152.27|151.47|116
1751819400000|2025-07-06 16:30:00|152.32|151.52|152.12|151.32|152.42|151.62|152.12|151.32|140
1751819700000|2025-07-06 16:35:00|152.13|151.33|152.12|151.32|152.26|151.46|151.93|151.13|141
1751820000000|2025-07-06 16:40:00|152.13|151.33|152.59|151.79|152.86|152.06|152.12|151.32|205
1751820300000|2025-07-06 16:45:00|152.55|151.75|152.66|151.86|152.68|151.88|152.41|151.61|149
1751820600000|2025-07-06 16:50:00|152.65|151.85|153.18|152.38|153.2|152.4|152.65|151.85|250
1751820900000|2025-07-06 16:55:00|153.19|152.39|153.61|152.81|153.64|152.84|153|152.2|177
1751821200000|2025-07-06 17:00:00|153.62|152.82|153.12|152.32|153.62|152.82|153.11|152.31|119
1751821500000|2025-07-06 17:05:00|153.13|152.33|152.99|152.19|153.13|152.33|152.98|152.18|68
1751821800000|2025-07-06 17:10:00|152.98|152.18|152.97|152.17|153.1|152.3|152.96|152.16|132
1751822100000|2025-07-06 17:15:00|152.98|152.18|152.99|152.19|153.1|152.3|152.85|152.05|151
1751822400000|2025-07-06 17:20:00|152.96|152.16|153.25|152.45|153.28|152.48|152.92|152.12|88
1751822700000|2025-07-06 17:25:00|153.24|152.44|153.23|152.43|153.39|152.59|153.21|152.41|114
1751823000000|2025-07-06 17:30:00|153.24|152.44|153.19|152.39|153.25|152.45|153.12|152.32|84
1751823300000|2025-07-06 17:35:00|153.2|152.4|153.09|152.29|153.27|152.47|153.09|152.29|100
1751823600000|2025-07-06 17:40:00|153.1|152.3|153.14|152.34|153.16|152.36|153.09|152.29|52
1751823900000|2025-07-06 17:45:00|153.15|152.35|153.01|152.21|153.21|152.41|153|152.2|52
1751824200000|2025-07-06 17:50:00|153.02|152.22|153.05|152.25|153.12|152.32|152.93|152.13|59
1751824500000|2025-07-06 17:55:00|153.06|152.26|152.97|152.17|153.06|152.26|152.93|152.13|37
1751824800000|2025-07-06 18:00:00|152.98|152.18|152.93|152.13|153.06|152.26|152.93|152.13|54
1751825100000|2025-07-06 18:05:00|152.92|152.12|152.8|152|152.92|152.12|152.79|151.99|58
1751825400000|2025-07-06 18:10:00|152.78|151.98|152.82|152.02|152.86|152.06|152.78|151.98|43
1751825700000|2025-07-06 18:15:00|152.85|152.05|152.71|151.91|152.86|152.06|152.67|151.87|124
1751826000000|2025-07-06 18:20:00|152.72|151.92|152.52|151.72|152.8|152|152.52|151.72|95
1751826300000|2025-07-06 18:25:00|152.53|151.73|152.24|151.44|152.56|151.76|152.18|151.38|129
1751826600000|2025-07-06 18:30:00|152.23|151.43|151.93|151.13|152.33|151.53|151.92|151.12|108
1751826900000|2025-07-06 18:35:00|151.92|151.12|152.04|151.24|152.04|151.24|151.79|150.99|94
1751827200000|2025-07-06 18:40:00|152.07|151.27|151.82|151.02|152.13|151.33|151.74|150.94|143
1751827500000|2025-07-06 18:45:00|151.8|151|151.59|150.79|151.91|151.11|151.52|150.72|182
1751827800000|2025-07-06 18:50:00|151.6|150.8|151.68|150.88|151.81|151.01|151.58|150.78|142
1751828100000|2025-07-06 18:55:00|151.7|150.9|151.88|151.08|151.89|151.09|151.68|150.88|78
1751828400000|2025-07-06 19:00:00|151.89|151.09|152.21|151.41|152.25|151.45|151.88|151.08|111
1751828700000|2025-07-06 19:05:00|152.18|151.38|151.98|151.18|152.19|151.39|151.98|151.18|80
1751829000000|2025-07-06 19:10:00|151.97|151.17|152.08|151.28|152.08|151.28|151.97|151.17|66
1751829300000|2025-07-06 19:15:00|152.12|151.32|152.13|151.33|152.15|151.35|152.1|151.3|61
1751829600000|2025-07-06 19:20:00|152.11|151.31|151.95|151.15|152.11|151.31|151.88|151.08|40
1751829900000|2025-07-06 19:25:00|151.94|151.14|151.91|151.11|151.95|151.15|151.9|151.1|39
1751830200000|2025-07-06 19:30:00|151.9|151.1|152.32|150.02|152.39|151.1|151.63|150.02|83
1751830500000|2025-07-06 19:35:00|152.33|150.03|152.12|149.82|152.4|150.1|151.99|149.69|101
1751830800000|2025-07-06 19:40:00|152.11|149.81|152.06|149.76|152.19|149.89|152.06|149.76|66
1751831100000|2025-07-06 19:45:00|152.05|149.75|152.08|149.78|152.08|149.78|151.97|149.67|61
1751831400000|2025-07-06 19:50:00|152.07|149.77|152.25|149.95|152.25|149.95|152.07|149.77|69
1751831700000|2025-07-06 19:55:00|152.24|149.94|152.52|150.22|152.55|150.25|152.23|149.93|63
1751832000000|2025-07-06 20:00:00|152.53|150.23|152.77|150.47|152.77|150.47|152.51|150.21|76
1751832300000|2025-07-06 20:05:00|152.78|150.48|152.98|150.68|153.01|150.71|152.78|150.48|68
1751832600000|2025-07-06 20:10:00|152.99|150.69|153.13|150.83|153.16|150.86|152.92|150.62|92
1751832900000|2025-07-06 20:15:00|153.12|150.82|153.02|150.72|153.13|150.83|152.97|150.67|61
1751833200000|2025-07-06 20:20:00|153|150.7|152.91|150.61|153.02|150.72|152.91|150.61|29
1751833500000|2025-07-06 20:25:00|152.92|150.62|152.79|150.49|152.92|150.62|152.77|150.47|41
1751833800000|2025-07-06 20:30:00|152.8|150.5|152.79|150.49|152.85|150.55|152.77|150.47|60
1751834100000|2025-07-06 20:35:00|152.8|150.5|152.87|150.57|152.92|150.62|152.79|150.49|36
1751834400000|2025-07-06 20:40:00|152.83|150.53|152.89|150.59|152.95|150.65|152.83|150.53|45
1751834700000|2025-07-06 20:45:00|152.9|150.6|152.82|150.52|153.02|150.72|152.78|150.48|50
1751835000000|2025-07-06 20:50:00|152.84|150.54|152.84|150.54|152.89|150.59|152.79|150.49|47
1751835300000|2025-07-06 20:55:00|152.83|150.53|152.72|150.42|152.84|150.54|152.72|150.42|20
1751835600000|2025-07-06 21:00:00|152.73|150.43|152.14|151.34|152.8|151.36|152.05|150.43|60
1751835900000|2025-07-06 21:05:00|152.15|151.35|152.18|151.38|152.21|151.41|152.15|151.35|19
1751836200000|2025-07-06 21:10:00|152.19|151.39|152.62|151.82|152.62|151.82|152.19|151.39|92
1751836500000|2025-07-06 21:15:00|152.61|151.81|152.51|151.71|152.66|151.86|152.5|151.7|50
1751836800000|2025-07-06 21:20:00|152.52|151.72|152.83|152.03|152.84|152.04|152.52|151.72|75
1751837100000|2025-07-06 21:25:00|152.84|152.04|153.19|152.39|153.26|152.46|152.83|152.03|101
1751837400000|2025-07-06 21:30:00|153.22|152.42|153.32|152.52|154.33|153.53|153.22|152.42|372
1751837700000|2025-07-06 21:35:00|153.31|152.51|153.61|152.81|153.78|152.98|153.22|152.42|293
1751838000000|2025-07-06 21:40:00|153.6|152.8|153.56|152.76|153.87|153.07|153.53|152.73|194
1751838300000|2025-07-06 21:45:00|153.57|152.77|153.12|152.32|153.58|152.78|152.83|152.03|202
1751838600000|2025-07-06 21:50:00|153.1|152.3|152.73|151.93|153.11|152.31|152.61|151.81|164
1751838900000|2025-07-06 21:55:00|152.72|151.92|152.74|151.94|152.9|152.1|152.65|151.85|79
1751839200000|2025-07-06 22:00:00|152.76|151.96|153.46|152.66|153.91|153.11|152.76|151.96|470
1751839500000|2025-07-06 22:05:00|153.45|152.65|153.71|152.91|153.91|153.11|153.42|152.62|449
1751839800000|2025-07-06 22:10:00|153.69|152.89|153.64|152.84|153.71|152.91|153.46|152.66|204
1751840100000|2025-07-06 22:15:00|153.65|152.85|153.87|153.07|153.91|153.11|153.62|152.82|268
1751840400000|2025-07-06 22:20:00|153.86|153.06|153.53|152.73|153.87|153.07|153.5|152.7|190
1751840700000|2025-07-06 22:25:00|153.52|152.72|153.66|152.86|153.74|152.94|153.32|152.52|205
1751841000000|2025-07-06 22:30:00|153.65|152.85|153.27|152.47|153.72|152.92|153.27|152.47|223
1751841300000|2025-07-06 22:35:00|153.28|152.48|153.27|152.47|153.33|152.53|153.27|152.47|134
1751841600000|2025-07-06 22:40:00|153.28|152.48|153.26|152.46|153.29|152.49|153.19|152.39|275
1751841900000|2025-07-06 22:45:00|153.25|152.45|153.19|152.39|153.34|152.54|153.08|152.28|183
1751842200000|2025-07-06 22:50:00|153.18|152.38|153.09|152.29|153.27|152.47|153.01|152.21|165
1751842500000|2025-07-06 22:55:00|153.1|152.3|153.02|152.22|153.1|152.3|152.97|152.17|144
1751842800000|2025-07-06 23:00:00|153.03|152.23|152.58|151.78|153.03|152.23|152.48|151.68|190
1751843100000|2025-07-06 23:05:00|152.57|151.77|152.44|151.64|152.59|151.79|152.16|151.36|183
1751843400000|2025-07-06 23:10:00|152.42|151.62|152.53|151.73|152.53|151.73|152.27|151.47|227
1751843700000|2025-07-06 23:15:00|152.52|151.72|152.54|151.74|152.59|151.79|152.41|151.61|140
1751844000000|2025-07-06 23:20:00|152.56|151.76|152.38|151.58|152.65|151.85|152.36|151.56|128
1751844300000|2025-07-06 23:25:00|152.35|151.55|152.25|151.45|152.38|151.58|152.18|151.38|207
1751844600000|2025-07-06 23:30:00|152.23|151.43|152.23|151.43|152.34|151.54|152.19|151.39|180
1751844900000|2025-07-06 23:35:00|152.22|151.42|152.3|151.5|152.36|151.56|152.01|151.21|204
1751845200000|2025-07-06 23:40:00|152.29|151.49|152.36|151.56|152.36|151.56|152.1|151.3|161
1751845500000|2025-07-06 23:45:00|152.35|151.55|152.31|151.51|152.37|151.57|152.27|151.47|124
1751845800000|2025-07-06 23:50:00|152.32|151.52|152.42|151.62|152.47|151.67|152.31|151.51|102
1751846100000|2025-07-06 23:55:00|152.44|151.64|152.39|151.59|152.46|151.66|152.33|151.53|94
1751846400000|2025-07-07 00:00:00|152.38|151.58|152.41|151.61|152.47|151.67|152.38|151.58|100
1751846700000|2025-07-07 00:05:00|152.42|151.62|152.27|151.47|152.44|151.64|152.23|151.43|178
1751847000000|2025-07-07 00:10:00|152.26|151.46|152.34|151.54|152.35|151.55|152.03|151.23|143
1751847300000|2025-07-07 00:15:00|152.35|151.55|152|151.2|152.39|151.59|151.96|151.16|242
1751847600000|2025-07-07 00:20:00|151.99|151.19|151.85|151.05|152.04|151.24|151.8|151|198
1751847900000|2025-07-07 00:25:00|151.86|151.06|151.87|151.07|152.11|151.31|151.76|150.96|186
1751848200000|2025-07-07 00:30:00|151.88|151.08|151.67|150.87|151.91|151.11|151.62|150.82|218
1751848500000|2025-07-07 00:35:00|151.66|150.86|151.57|150.77|151.71|150.91|151.45|150.65|322
1751848800000|2025-07-07 00:40:00|151.58|150.78|151.38|150.58|151.58|150.78|151.35|150.55|345
1751849100000|2025-07-07 00:45:00|151.37|150.57|151.79|150.99|151.8|151|151.34|150.54|151
1751849400000|2025-07-07 00:50:00|151.78|150.98|151.65|150.85|151.8|151|151.61|150.81|277
1751849700000|2025-07-07 00:55:00|151.64|150.84|151.62|150.82|151.65|150.85|151.52|150.72|190
1751850000000|2025-07-07 01:00:00|151.64|150.84|151.42|150.62|151.64|150.84|151.42|150.62|192
1751850300000|2025-07-07 01:05:00|151.41|150.61|150.91|150.11|151.42|150.62|150.83|150.03|270
1751850600000|2025-07-07 01:10:00|150.9|150.1|150.98|150.18|151.03|150.23|150.77|149.97|190
1751850900000|2025-07-07 01:15:00|150.97|150.17|151.51|150.71|151.56|150.76|150.81|150.01|276
1751851200000|2025-07-07 01:20:00|151.52|150.72|151.32|150.52|151.54|150.74|151.25|150.45|322
1751851500000|2025-07-07 01:25:00|151.34|150.54|151.5|150.7|151.51|150.71|151.32|150.52|129
1751851800000|2025-07-07 01:30:00|151.51|150.71|151.7|150.9|151.85|151.05|151.48|150.68|217
1751852100000|2025-07-07 01:35:00|151.69|150.89|151.69|150.89|151.73|150.93|151.6|150.8|144
1751852400000|2025-07-07 01:40:00|151.7|150.9|151.56|150.76|151.7|150.9|151.5|150.7|77
1751852700000|2025-07-07 01:45:00|151.57|150.77|151.62|150.82|151.73|150.93|151.57|150.77|192
1751853000000|2025-07-07 01:50:00|151.63|150.83|151.73|150.93|151.77|150.97|151.61|150.81|119
1751853300000|2025-07-07 01:55:00|151.72|150.92|151.73|150.93|151.75|150.95|151.63|150.83|197
1751853600000|2025-07-07 02:00:00|151.74|150.94|152.16|151.36|152.16|151.36|151.73|150.93|164
1751853900000|2025-07-07 02:05:00|152.19|151.39|152.32|151.52|152.34|151.54|152.07|151.27|184
1751854200000|2025-07-07 02:10:00|152.34|151.54|152.54|151.74|152.59|151.79|152.29|151.49|206
1751854500000|2025-07-07 02:15:00|152.53|151.73|152.8|152|152.8|152|152.53|151.73|154
1751854800000|2025-07-07 02:20:00|152.79|151.99|152.83|152.03|152.83|152.03|152.62|151.82|185
1751855100000|2025-07-07 02:25:00|152.82|152.02|152.87|152.07|152.92|152.12|152.75|151.95|197
1751855400000|2025-07-07 02:30:00|152.88|152.08|152.59|151.79|152.88|152.08|152.51|151.71|175
1751855700000|2025-07-07 02:35:00|152.57|151.77|152.68|151.88|152.71|151.91|152.51|151.71|88
1751856000000|2025-07-07 02:40:00|152.7|151.9|153.16|152.36|153.16|152.36|152.7|151.9|98
1751856300000|2025-07-07 02:45:00|153.17|152.37|153.03|152.23|153.25|152.45|153.01|152.21|135
1751856600000|2025-07-07 02:50:00|153.04|152.24|152.77|151.97|153.09|152.29|152.69|151.89|154
1751856900000|2025-07-07 02:55:00|152.72|151.92|152.55|151.75|152.75|151.95|152.45|151.65|117
1751857200000|2025-07-07 03:00:00|152.56|151.76|152.55|151.75|152.66|151.86|152.49|151.69|133
1751857500000|2025-07-07 03:05:00|152.54|151.74|152.57|151.77|152.65|151.85|152.54|151.74|103
1751857800000|2025-07-07 03:10:00|152.56|151.76|152.57|151.77|152.64|151.84|152.53|151.73|108
1751858100000|2025-07-07 03:15:00|152.56|151.76|152.92|152.12|152.92|152.12|152.56|151.76|60
1751858400000|2025-07-07 03:20:00|152.91|152.11|152.91|152.11|152.96|152.16|152.84|152.04|62
1751858700000|2025-07-07 03:25:00|152.92|152.12|153.06|152.26|153.37|152.57|152.92|152.12|147
1751859000000|2025-07-07 03:30:00|153.05|152.25|152.94|152.14|153.05|152.25|152.9|152.1|88
1751859300000|2025-07-07 03:35:00|152.95|152.15|152.9|152.1|153.05|152.25|152.87|152.07|55
1751859600000|2025-07-07 03:40:00|152.89|152.09|152.83|152.03|152.97|152.17|152.81|152.01|62
1751859900000|2025-07-07 03:45:00|152.84|152.04|152.63|151.83|152.87|152.07|152.56|151.76|112
1751860200000|2025-07-07 03:50:00|152.62|151.82|152.47|151.67|152.63|151.83|152.3|151.5|139
1751860500000|2025-07-07 03:55:00|152.46|151.66|152.4|151.6|152.6|151.8|152.37|151.57|186
1751860800000|2025-07-07 04:00:00|152.39|151.59|152.6|151.8|152.6|151.8|152.39|151.59|153
1751861100000|2025-07-07 04:05:00|152.59|151.79|152.5|151.7|152.6|151.8|152.45|151.65|95
1751861400000|2025-07-07 04:10:00|152.49|151.69|152.5|151.7|152.5|151.7|152.42|151.62|68
1751861700000|2025-07-07 04:15:00|152.51|151.71|152.49|151.69|152.65|151.85|152.42|151.62|124
1751862000000|2025-07-07 04:20:00|152.48|151.68|152.37|151.57|152.5|151.7|152.33|151.53|133
1751862300000|2025-07-07 04:25:00|152.35|151.55|152.54|151.74|152.56|151.76|152.34|151.54|86
1751862600000|2025-07-07 04:30:00|152.52|151.72|152.53|151.73|152.54|151.74|152.46|151.66|125
1751862900000|2025-07-07 04:35:00|152.54|151.74|152.42|151.62|152.54|151.74|152.41|151.61|51
1751863200000|2025-07-07 04:40:00|152.43|151.63|152.45|151.65|152.53|151.73|152.41|151.61|48
1751863500000|2025-07-07 04:45:00|152.46|151.66|152.51|151.71|152.55|151.75|152.43|151.63|62
1751863800000|2025-07-07 04:50:00|152.5|151.7|152.38|151.58|152.53|151.73|152.38|151.58|35
1751864100000|2025-07-07 04:55:00|152.39|151.59|152.35|151.55|152.4|151.6|152.31|151.51|64
1751864400000|2025-07-07 05:00:00|152.32|151.52|152.52|151.72|152.52|151.72|152.3|151.5|65
1751864700000|2025-07-07 05:05:00|152.51|151.71|152.49|151.69|152.57|151.77|152.4|151.6|97
1751865000000|2025-07-07 05:10:00|152.5|151.7|152.4|151.6|152.5|151.7|152.39|151.59|46
1751865300000|2025-07-07 05:15:00|152.41|151.61|152.41|151.61|152.46|151.66|152.32|151.52|113
1751865600000|2025-07-07 05:20:00|152.38|151.58|152.33|151.53|152.38|151.58|152.18|151.38|121
1751865900000|2025-07-07 05:25:00|152.31|151.51|152.27|151.47|152.34|151.54|152.27|151.47|124
1751866200000|2025-07-07 05:30:00|152.26|151.46|152.14|151.34|152.28|151.48|152.09|151.29|80
1751866500000|2025-07-07 05:35:00|152.17|151.37|152.26|151.46|152.34|151.54|152.17|151.37|92
1751866800000|2025-07-07 05:40:00|152.24|151.44|152.56|151.76|152.58|151.78|152.22|151.42|99
1751867100000|2025-07-07 05:45:00|152.55|151.75|152.54|151.74|152.64|151.84|152.49|151.69|68
1751867400000|2025-07-07 05:50:00|152.55|151.75|152.42|151.62|152.59|151.79|152.41|151.61|37
1751867700000|2025-07-07 05:55:00|152.43|151.63|152.44|151.64|152.51|151.71|152.41|151.61|181
1751868000000|2025-07-07 06:00:00|152.45|151.65|151.91|151.11|152.5|151.7|151.79|150.99|195
1751868300000|2025-07-07 06:05:00|151.92|151.12|152|151.2|152.14|151.34|151.9|151.1|156
1751868600000|2025-07-07 06:10:00|152.01|151.21|152.08|151.28|152.12|151.32|152|151.2|46
1751868900000|2025-07-07 06:15:00|152.09|151.29|152.17|151.37|152.2|151.4|152.09|151.29|34
1751869200000|2025-07-07 06:20:00|152.15|151.35|152.18|151.38|152.18|151.38|152.14|151.34|26
1751869500000|2025-07-07 06:25:00|152.17|151.37|152.11|151.31|152.17|151.37|152.06|151.26|33
1751869800000|2025-07-07 06:30:00|152.06|151.26|151.9|151.1|152.12|151.32|151.9|151.1|138
1751870100000|2025-07-07 06:35:00|151.91|151.11|151.87|151.07|151.91|151.11|151.78|150.98|65
1751870400000|2025-07-07 06:40:00|151.88|151.08|151.66|150.86|151.89|151.09|151.63|150.83|110
1751870700000|2025-07-07 06:45:00|151.63|150.83|151.65|150.85|151.73|150.93|151.6|150.8|89
1751871000000|2025-07-07 06:50:00|151.64|150.84|151.63|150.83|151.69|150.89|151.57|150.77|82
1751871300000|2025-07-07 06:55:00|151.62|150.82|151.67|150.87|151.68|150.88|151.61|150.81|78
1751871600000|2025-07-07 07:00:00|151.68|150.88|151.72|150.92|151.74|150.94|151.67|150.87|52
1751871900000|2025-07-07 07:05:00|151.73|150.93|151.63|150.83|151.73|150.93|151.47|150.67|105
1751872200000|2025-07-07 07:10:00|151.62|150.82|152.04|151.24|152.04|151.24|151.62|150.82|77
1751872500000|2025-07-07 07:15:00|152.03|151.23|152|151.2|152.11|151.31|152|151.2|65
1751872800000|2025-07-07 07:20:00|152.01|151.21|152.05|151.25|152.13|151.33|152.01|151.21|63
1751873100000|2025-07-07 07:25:00|152.07|151.27|152.09|151.29|152.18|151.38|152.02|151.22|55
1751873400000|2025-07-07 07:30:00|152.07|151.27|152.1|151.3|152.11|151.31|151.89|151.09|181
1751873700000|2025-07-07 07:35:00|152.11|151.31|152.39|151.59|152.39|151.59|152.11|151.31|33
1751874000000|2025-07-07 07:40:00|152.38|151.58|152.39|151.59|152.4|151.6|152.35|151.55|63
1751874300000|2025-07-07 07:45:00|152.4|151.6|152.52|151.72|152.52|151.72|152.4|151.6|42
1751874600000|2025-07-07 07:50:00|152.51|151.71|152.86|152.06|152.86|152.06|152.5|151.7|110
1751874900000|2025-07-07 07:55:00|152.83|152.03|152.85|152.05|152.85|152.05|152.79|151.99|11
1751875200000|2025-07-07 08:00:00|152.84|152.04|153.01|152.21|153.02|152.22|152.81|152.01|152
1751875500000|2025-07-07 08:05:00|153.02|152.22|152.99|152.19|153.04|152.24|152.94|152.14|111
1751875800000|2025-07-07 08:10:00|152.98|152.18|152.88|152.08|152.99|152.19|152.85|152.05|196
1751876100000|2025-07-07 08:15:00|152.89|152.09|152.8|152|152.92|152.12|152.76|151.96|149
1751876400000|2025-07-07 08:20:00|152.78|151.98|153|152.2|153|152.2|152.78|151.98|184
1751876700000|2025-07-07 08:25:00|152.99|152.19|153.11|152.31|153.12|152.32|152.92|152.12|63
1751877000000|2025-07-07 08:30:00|153.08|152.28|153.02|152.22|153.29|152.49|152.96|152.16|107
1751877300000|2025-07-07 08:35:00|153.03|152.23|153.35|152.55|153.36|152.56|153.03|152.23|122
1751877600000|2025-07-07 08:40:00|153.34|152.54|153.19|152.39|153.4|152.6|153.16|152.36|141
1751877900000|2025-07-07 08:45:00|153.2|152.4|153.11|152.31|153.2|152.4|153.06|152.26|121
1751878200000|2025-07-07 08:50:00|153.12|152.32|153.16|152.36|153.16|152.36|153.09|152.29|47
1751878500000|2025-07-07 08:55:00|153.17|152.37|153.18|152.38|153.25|152.45|153.16|152.36|107
1751878800000|2025-07-07 09:00:00|153.17|152.37|152.85|152.05|153.18|152.38|152.67|151.87|112
1751879100000|2025-07-07 09:05:00|152.86|152.06|152.94|152.14|152.95|152.15|152.85|152.05|57
1751879400000|2025-07-07 09:10:00|152.95|152.15|153.01|152.21|153.01|152.21|152.94|152.14|18
1751879700000|2025-07-07 09:15:00|152.99|152.19|152.89|152.09|153|152.2|152.84|152.04|62
1751880000000|2025-07-07 09:20:00|152.9|152.1|152.82|152.02|152.93|152.13|152.82|152.02|57
1751880300000|2025-07-07 09:25:00|152.81|152.01|152.79|151.99|152.81|152.01|152.77|151.97|14
1751880600000|2025-07-07 09:30:00|152.78|151.98|152.83|152.03|152.83|152.03|152.68|151.88|115
1751880900000|2025-07-07 09:35:00|152.84|152.04|152.98|152.18|152.98|152.18|152.83|152.03|50
1751881200000|2025-07-07 09:40:00|152.95|152.15|152.92|152.12|152.95|152.15|152.89|152.09|30
1751881500000|2025-07-07 09:45:00|152.91|152.11|152.75|151.95|152.91|152.11|152.69|151.89|73
1751881800000|2025-07-07 09:50:00|152.74|151.94|152.61|151.81|152.76|151.96|152.61|151.81|54
1751882100000|2025-07-07 09:55:00|152.65|151.85|152.73|151.93|152.73|151.93|152.6|151.8|40
1751882400000|2025-07-07 10:00:00|152.72|151.92|152.44|151.64|152.72|151.92|152.44|151.64|84
1751882700000|2025-07-07 10:05:00|152.43|151.63|152.36|151.56|152.48|151.68|152.34|151.54|51
1751883000000|2025-07-07 10:10:00|152.37|151.57|152.4|151.6|152.4|151.6|152.19|151.39|112
1751883300000|2025-07-07 10:15:00|152.38|151.58|152.51|151.71|152.52|151.72|152.35|151.55|78
1751883600000|2025-07-07 10:20:00|152.5|151.7|152.53|151.73|152.63|151.83|152.47|151.67|60
1751883900000|2025-07-07 10:25:00|152.54|151.74|152.48|151.68|152.54|151.74|152.44|151.64|101
1751884200000|2025-07-07 10:30:00|152.47|151.67|152.65|151.85|152.65|151.85|152.46|151.66|43
1751884500000|2025-07-07 10:35:00|152.66|151.86|152.85|152.05|152.86|152.06|152.66|151.86|48
1751884800000|2025-07-07 10:40:00|152.84|152.04|152.99|152.19|152.99|152.19|152.77|151.97|52
1751885100000|2025-07-07 10:45:00|152.97|152.17|152.86|152.06|152.98|152.18|152.81|152.01|146
1751885400000|2025-07-07 10:50:00|152.87|152.07|152.74|151.94|152.87|152.07|152.72|151.92|215
1751885700000|2025-07-07 10:55:00|152.78|151.98|152.77|151.97|152.8|152|152.74|151.94|68
1751886000000|2025-07-07 11:00:00|152.78|151.98|152.94|152.14|152.97|152.17|152.74|151.94|81
1751886300000|2025-07-07 11:05:00|152.93|152.13|152.96|152.16|152.98|152.18|152.85|152.05|56
1751886600000|2025-07-07 11:10:00|153|152.2|152.97|152.17|153.07|152.27|152.96|152.16|64
1751886900000|2025-07-07 11:15:00|152.98|152.18|152.78|151.98|153.03|152.23|152.76|151.96|71
1751887200000|2025-07-07 11:20:00|152.77|151.97|153.12|152.32|153.13|152.33|152.69|151.89|182
1751887500000|2025-07-07 11:25:00|153.11|152.31|153.79|152.99|153.84|153.04|153.09|152.29|168
1751887800000|2025-07-07 11:30:00|153.78|152.98|153.56|152.76|153.9|153.1|153.39|152.59|214
1751888100000|2025-07-07 11:35:00|153.55|152.75|153.6|152.8|153.63|152.83|153.45|152.65|186
1751888400000|2025-07-07 11:40:00|153.61|152.81|153.72|152.92|154.03|153.23|153.6|152.8|85
1751888700000|2025-07-07 11:45:00|153.73|152.93|153.55|152.75|153.76|152.96|153.55|152.75|145
1751889000000|2025-07-07 11:50:00|153.56|152.76|153.47|152.67|153.58|152.78|153.4|152.6|67
1751889300000|2025-07-07 11:55:00|153.46|152.66|153.37|152.57|153.48|152.68|153.34|152.54|58
1751889600000|2025-07-07 12:00:00|153.38|152.58|152.97|152.17|153.4|152.6|152.97|152.17|155
1751889900000|2025-07-07 12:05:00|152.96|152.16|153.03|152.23|153.18|152.38|152.93|152.13|186
1751890200000|2025-07-07 12:10:00|153.02|152.22|152.6|151.8|153.03|152.23|152.59|151.79|138
1751890500000|2025-07-07 12:15:00|152.61|151.81|152.14|151.34|152.61|151.81|152.13|151.33|282
1751890800000|2025-07-07 12:20:00|152.09|151.29|152.25|151.45|152.26|151.46|151.99|151.19|222
1751891100000|2025-07-07 12:25:00|152.26|151.46|152.24|151.44|152.3|151.5|152.09|151.29|118
1751891400000|2025-07-07 12:30:00|152.23|151.43|152.48|151.68|152.49|151.69|152.22|151.42|96
1751891700000|2025-07-07 12:35:00|152.44|151.64|152.56|151.76|152.62|151.82|152.41|151.61|141
1751892000000|2025-07-07 12:40:00|152.57|151.77|152.54|151.74|152.59|151.79|152.52|151.72|40
1751892300000|2025-07-07 12:45:00|152.55|151.75|152.64|151.84|152.7|151.9|152.54|151.74|86
1751892600000|2025-07-07 12:50:00|152.63|151.83|152.14|151.34|152.64|151.84|152.13|151.33|194
1751892900000|2025-07-07 12:55:00|152.15|151.35|152.21|151.41|152.29|151.49|152.11|151.31|90
1751893200000|2025-07-07 13:00:00|152.22|151.42|152.35|151.55|152.35|151.55|152.04|151.24|152
1751893500000|2025-07-07 13:05:00|152.34|151.54|152.19|151.39|152.41|151.61|152.17|151.37|62
1751893800000|2025-07-07 13:10:00|152.18|151.38|152.2|151.4|152.24|151.44|152.06|151.26|156
1751894100000|2025-07-07 13:15:00|152.19|151.39|152.08|151.28|152.19|151.39|151.98|151.18|145
1751894400000|2025-07-07 13:20:00|152.07|151.27|152.65|151.85|152.65|151.85|152.04|151.24|155
1751894700000|2025-07-07 13:25:00|152.64|151.84|152.53|151.73|152.88|152.08|152.5|151.7|183
1751895000000|2025-07-07 13:30:00|152.54|151.74|152.08|151.28|152.89|152.09|151.97|151.17|369
1751895300000|2025-07-07 13:35:00|152.06|151.26|152.14|151.34|152.18|151.38|151.97|151.17|355
1751895600000|2025-07-07 13:40:00|152.03|151.23|152.26|151.46|152.62|151.82|151.96|151.16|324
1751895900000|2025-07-07 13:45:00|152.24|151.44|152.37|151.57|152.39|151.59|151.77|150.97|227
1751896200000|2025-07-07 13:50:00|152.38|151.58|152.71|151.91|152.75|151.95|152.38|151.58|198
1751896500000|2025-07-07 13:55:00|152.72|151.92|153.56|152.76|153.85|153.05|152.66|151.86|522
1751896800000|2025-07-07 14:00:00|153.55|152.75|153.66|152.86|153.79|152.99|153.09|152.29|406
1751897100000|2025-07-07 14:05:00|153.7|152.9|153.65|152.85|153.81|153.01|153.49|152.69|385
1751897400000|2025-07-07 14:10:00|153.63|152.83|152.87|152.07|153.69|152.89|152.68|151.88|316
1751897700000|2025-07-07 14:15:00|152.88|152.08|153.14|152.34|153.2|152.4|152.77|151.97|350
1751898000000|2025-07-07 14:20:00|153.13|152.33|153.32|152.52|153.39|152.59|153.08|152.28|166
1751898300000|2025-07-07 14:25:00|153.33|152.53|152.91|152.11|153.41|152.61|152.88|152.08|150
1751898600000|2025-07-07 14:30:00|152.88|152.08|152.51|151.71|152.91|152.11|152.51|151.71|168
1751898900000|2025-07-07 14:35:00|152.49|151.69|152.31|151.51|152.56|151.76|152.09|151.29|489
1751899200000|2025-07-07 14:40:00|152.3|151.5|152.65|151.85|152.74|151.94|152.27|151.47|195
1751899500000|2025-07-07 14:45:00|152.66|151.86|152.67|151.87|152.94|152.14|152.64|151.84|201
1751899800000|2025-07-07 14:50:00|152.68|151.88|152.34|151.54|152.68|151.88|152.21|151.41|315
1751900100000|2025-07-07 14:55:00|152.27|151.47|152.22|151.42|152.38|151.58|152.21|151.41|250
1751900400000|2025-07-07 15:00:00|152.23|151.43|152.16|151.36|152.46|151.66|152.16|151.36|135
1751900700000|2025-07-07 15:05:00|152.14|151.34|152.42|151.62|152.42|151.62|151.97|151.17|176
1751901000000|2025-07-07 15:10:00|152.45|151.65|152.78|151.98|152.83|152.03|152.45|151.65|119
1751901300000|2025-07-07 15:15:00|152.76|151.96|152.36|151.56|152.85|152.05|152.36|151.56|100
1751901600000|2025-07-07 15:20:00|152.35|151.55|152.42|151.62|152.45|151.65|152.06|151.26|159
1751901900000|2025-07-07 15:25:00|152.38|151.58|152.65|151.85|152.85|152.05|152.38|151.58|107
1751902200000|2025-07-07 15:30:00|152.64|151.84|152.78|151.98|152.83|152.03|152.52|151.72|142
1751902500000|2025-07-07 15:35:00|152.77|151.97|152.46|151.66|152.86|152.06|152.44|151.64|129
1751902800000|2025-07-07 15:40:00|152.44|151.64|152.23|151.43|152.44|151.64|152.17|151.37|93
1751903100000|2025-07-07 15:45:00|152.22|151.42|151.99|151.19|152.27|151.47|151.86|151.06|161
1751903400000|2025-07-07 15:50:00|152.01|151.21|151.89|151.09|152.09|151.29|151.81|151.01|175
1751903700000|2025-07-07 15:55:00|151.88|151.08|151.59|150.79|151.91|151.11|151.57|150.77|204
1751904000000|2025-07-07 16:00:00|151.6|150.8|151.79|150.99|151.8|151|151.5|150.7|157
1751904300000|2025-07-07 16:05:00|151.8|151|151.97|151.17|151.97|151.17|151.55|150.75|270
1751904600000|2025-07-07 16:10:00|151.98|151.18|151.7|150.9|152.01|151.21|151.67|150.87|180
1751904900000|2025-07-07 16:15:00|151.69|150.89|151.49|150.69|152.04|151.24|151.48|150.68|195
1751905200000|2025-07-07 16:20:00|151.45|150.65|150.94|150.14|151.48|150.68|150.27|149.47|666
1751905500000|2025-07-07 16:25:00|150.92|150.12|150.93|150.13|151.17|150.37|150.61|149.81|396
1751905800000|2025-07-07 16:30:00|150.92|150.12|151.37|150.57|151.37|150.57|150.92|150.12|320
1751906100000|2025-07-07 16:35:00|151.4|150.6|151.14|150.34|151.48|150.68|150.84|150.04|312
1751906400000|2025-07-07 16:40:00|151.16|150.36|151.24|150.44|151.32|150.52|151.13|150.33|256
1751906700000|2025-07-07 16:45:00|151.3|150.5|150.91|150.11|151.31|150.51|150.74|149.94|316
1751907000000|2025-07-07 16:50:00|150.9|150.1|150.88|150.08|151.2|150.4|150.76|149.96|262
1751907300000|2025-07-07 16:55:00|150.87|150.07|150.84|150.04|150.91|150.11|150.68|149.88|309
1751907600000|2025-07-07 17:00:00|150.87|150.07|150.64|149.84|150.92|150.12|150.59|149.79|234
1751907900000|2025-07-07 17:05:00|150.65|149.85|150.67|149.87|151.06|150.26|150.54|149.74|265
1751908200000|2025-07-07 17:10:00|150.68|149.88|150.99|150.19|151.17|150.37|150.63|149.83|143
1751908500000|2025-07-07 17:15:00|150.98|150.18|150.74|149.94|150.99|150.19|150.74|149.94|118
1751908800000|2025-07-07 17:20:00|150.75|149.95|150.46|149.66|150.78|149.98|150.39|149.59|111
1751909100000|2025-07-07 17:25:00|150.45|149.65|150.86|150.06|150.87|150.07|150.42|149.62|172
1751909400000|2025-07-07 17:30:00|150.84|150.04|151.01|150.21|151.32|150.52|150.8|150|447
1751909700000|2025-07-07 17:35:00|151|150.2|150.77|149.97|151.01|150.21|150.66|149.86|202
1751910000000|2025-07-07 17:40:00|150.76|149.96|150.56|149.76|150.84|150.04|150.49|149.69|180
1751910300000|2025-07-07 17:45:00|150.57|149.77|150.61|149.81|150.69|149.89|150.19|149.39|269
1751910600000|2025-07-07 17:50:00|150.6|149.8|150.25|149.45|150.63|149.83|150.25|149.45|210
1751910900000|2025-07-07 17:55:00|150.26|149.46|150.43|149.63|150.44|149.64|150.26|149.46|91
1751911200000|2025-07-07 18:00:00|150.41|149.61|150.63|149.83|150.65|149.85|150.41|149.61|93
1751911500000|2025-07-07 18:05:00|150.61|149.81|150.69|149.89|150.82|150.02|150.53|149.73|123
1751911800000|2025-07-07 18:10:00|150.68|149.88|150.63|149.83|150.68|149.88|150.48|149.68|74
1751912100000|2025-07-07 18:15:00|150.66|149.86|150.09|149.29|150.67|149.87|149.91|149.11|373
1751912400000|2025-07-07 18:20:00|150.08|149.28|150.11|149.31|150.29|149.49|149.98|149.18|188
1751912700000|2025-07-07 18:25:00|150.07|149.27|149.78|148.98|150.14|149.34|149.73|148.93|151
1751913000000|2025-07-07 18:30:00|149.77|148.97|149.68|148.88|149.88|149.08|149.6|148.8|227
1751913300000|2025-07-07 18:35:00|149.7|148.9|150.22|149.42|150.35|149.55|149.69|148.89|159
1751913600000|2025-07-07 18:40:00|150.23|149.43|150.29|149.49|150.4|149.6|150.22|149.42|124
1751913900000|2025-07-07 18:45:00|150.3|149.5|150.48|149.68|150.5|149.7|150.27|149.47|83
1751914200000|2025-07-07 18:50:00|150.47|149.67|150.62|149.82|150.62|149.82|150.46|149.66|87
1751914500000|2025-07-07 18:55:00|150.61|149.81|150.61|149.81|150.64|149.84|150.52|149.72|68
1751914800000|2025-07-07 19:00:00|150.6|149.8|150.59|149.79|150.61|149.81|150.52|149.72|244
1751915100000|2025-07-07 19:05:00|150.57|149.77|150.36|149.56|150.57|149.77|150.25|149.45|287
1751915400000|2025-07-07 19:10:00|150.35|149.55|150.51|149.71|150.68|149.88|150.33|149.53|117
1751915700000|2025-07-07 19:15:00|150.52|149.72|151.08|150.28|151.1|150.3|150.52|149.72|125
1751916000000|2025-07-07 19:20:00|151.09|150.29|151.11|150.31|151.13|150.33|151.04|150.24|264
1751916300000|2025-07-07 19:25:00|151.08|150.28|150.99|150.19|151.08|150.28|150.96|150.16|198
1751916600000|2025-07-07 19:30:00|151|150.2|151.02|150.22|151.11|150.31|150.96|150.16|148
1751916900000|2025-07-07 19:35:00|151.03|150.23|150.97|150.17|151.12|150.32|150.94|150.14|250
1751917200000|2025-07-07 19:40:00|150.92|150.12|150|149.2|150.97|150.17|149.98|149.18|370
1751917500000|2025-07-07 19:45:00|149.95|149.15|149.24|148.44|150|149.2|149.19|148.39|255
1751917800000|2025-07-07 19:50:00|149.26|148.46|149.59|148.79|150.02|149.22|149.26|148.46|193
1751918100000|2025-07-07 19:55:00|149.58|148.78|149.52|148.72|149.65|148.85|149.47|148.67|176
1751918400000|2025-07-07 20:00:00|149.53|148.73|148.85|148.05|149.53|148.73|148.85|148.05|239
1751918700000|2025-07-07 20:05:00|148.87|148.07|148.75|147.95|148.91|148.11|148.69|147.89|220
1751919000000|2025-07-07 20:10:00|148.74|147.94|148.71|147.91|148.76|147.96|148.46|147.66|161
1751919300000|2025-07-07 20:15:00|148.7|147.9|148.57|147.77|148.73|147.93|148.3|147.5|186
1751919600000|2025-07-07 20:20:00|148.56|147.76|149.03|148.23|149.05|148.25|148.39|147.59|187
1751919900000|2025-07-07 20:25:00|149.02|148.22|148.98|148.18|149.02|148.22|148.75|147.95|144
1751920200000|2025-07-07 20:30:00|148.97|148.17|149.36|148.56|149.39|148.59|148.92|148.12|207
1751920500000|2025-07-07 20:35:00|149.37|148.57|149.4|148.6|149.41|148.61|149.28|148.48|219
1751920800000|2025-07-07 20:40:00|149.41|148.61|149.29|148.49|149.46|148.66|149.22|148.42|194
1751921100000|2025-07-07 20:45:00|149.3|148.5|149.1|148.3|149.31|148.51|149.06|148.26|207
1751921400000|2025-07-07 20:50:00|149.11|148.31|149.09|148.29|149.23|148.43|148.97|148.17|128
1751921700000|2025-07-07 20:55:00|149.07|148.27|148.88|148.08|149.08|148.28|148.74|147.94|162
1751922000000|2025-07-07 21:00:00|148.87|148.07|149.12|148.32|149.12|148.32|148.84|148.04|83
1751922300000|2025-07-07 21:05:00|149.11|148.31|149.11|148.31|149.14|148.34|149|148.2|60
1751922600000|2025-07-07 21:10:00|149.1|148.3|149|148.2|149.15|148.35|148.91|148.11|62
1751922900000|2025-07-07 21:15:00|148.95|148.15|148.87|148.07|149.02|148.22|148.87|148.07|75
1751923200000|2025-07-07 21:20:00|148.86|148.06|148.55|147.75|148.86|148.06|148.47|147.67|115
1751923500000|2025-07-07 21:25:00|148.56|147.76|148.37|147.57|148.57|147.77|148.36|147.56|74
1751923800000|2025-07-07 21:30:00|148.4|147.6|148.55|147.75|148.75|147.95|148.39|147.59|105
1751924100000|2025-07-07 21:35:00|148.56|147.76|149.08|148.28|149.16|148.36|148.56|147.76|81
1751924400000|2025-07-07 21:40:00|149.07|148.27|148.88|148.08|149.07|148.27|148.88|148.08|76
1751924700000|2025-07-07 21:45:00|148.91|148.11|149.11|148.31|149.11|148.31|148.79|147.99|63
1751925000000|2025-07-07 21:50:00|149.12|148.32|149.26|148.46|149.27|148.47|149.12|148.32|22
1751925300000|2025-07-07 21:55:00|149.25|148.45|149.13|148.33|149.29|148.49|149.09|148.29|78
1751925600000|2025-07-07 22:00:00|149.11|148.31|148.57|147.77|149.15|148.35|148.54|147.74|291
1751925900000|2025-07-07 22:05:00|148.58|147.78|148.86|148.06|148.97|148.17|148.56|147.76|162
1751926200000|2025-07-07 22:10:00|148.85|148.05|148.82|148.02|148.86|148.06|148.7|147.9|418
1751926500000|2025-07-07 22:15:00|148.81|148.01|148.65|147.85|148.89|148.09|148.63|147.83|276
1751926800000|2025-07-07 22:20:00|148.64|147.84|148.5|147.7|148.64|147.84|148.48|147.68|305
1751927100000|2025-07-07 22:25:00|148.49|147.69|148.28|147.48|148.51|147.71|148.22|147.42|254
1751927400000|2025-07-07 22:30:00|148.27|147.47|148.45|147.65|148.46|147.66|148.27|147.47|232
1751927700000|2025-07-07 22:35:00|148.46|147.66|148.65|147.85|148.65|147.85|148.44|147.64|195
1751928000000|2025-07-07 22:40:00|148.64|147.84|148.77|147.97|148.77|147.97|148.61|147.81|278
1751928300000|2025-07-07 22:45:00|148.76|147.96|148.71|147.91|148.83|148.03|148.63|147.83|308
1751928600000|2025-07-07 22:50:00|148.69|147.89|148.81|148.01|148.81|148.01|148.66|147.86|216
1751928900000|2025-07-07 22:55:00|148.82|148.02|148.95|148.15|148.95|148.15|148.82|148.02|62
1751929200000|2025-07-07 23:00:00|148.94|148.14|149.12|148.32|149.12|148.32|148.94|148.14|59
1751929500000|2025-07-07 23:05:00|149.11|148.31|149.23|148.43|149.28|148.48|149.11|148.31|43
1751929800000|2025-07-07 23:10:00|149.22|148.42|149.21|148.41|149.26|148.46|149.09|148.29|139
1751930100000|2025-07-07 23:15:00|149.22|148.42|149.13|148.33|149.27|148.47|149.11|148.31|125
1751930400000|2025-07-07 23:20:00|149.12|148.32|149.06|148.26|149.15|148.35|149.03|148.23|181
1751930700000|2025-07-07 23:25:00|149.07|148.27|149.07|148.27|149.11|148.31|149.04|148.24|115
1751931000000|2025-07-07 23:30:00|149.06|148.26|149.22|148.42|149.33|148.53|149.05|148.25|134
1751931300000|2025-07-07 23:35:00|149.21|148.41|149.22|148.42|149.33|148.53|149.17|148.37|74
1751931600000|2025-07-07 23:40:00|149.23|148.43|149.08|148.28|149.23|148.43|149.08|148.28|77
1751931900000|2025-07-07 23:45:00|149.07|148.27|149.27|148.47|149.29|148.49|149.07|148.27|86
1751932200000|2025-07-07 23:50:00|149.28|148.48|149.38|148.58|149.38|148.58|149.28|148.48|16
1751932500000|2025-07-07 23:55:00|149.37|148.57|149.39|148.59|149.4|148.6|149.36|148.56|49
1751932800000|2025-07-08 00:00:00|149.38|148.58|149.46|148.66|149.52|148.72|149.3|148.5|193
1751933100000|2025-07-08 00:05:00|149.47|148.67|149.46|148.66|149.49|148.69|149.3|148.5|129
1751933400000|2025-07-08 00:10:00|149.47|148.67|149.8|149|149.84|149.04|149.35|148.55|156
1751933700000|2025-07-08 00:15:00|149.81|149.01|149.49|148.69|149.81|149.01|149.49|148.69|111
1751934000000|2025-07-08 00:20:00|149.5|148.7|149.6|148.8|149.65|148.85|149.49|148.69|121
1751934300000|2025-07-08 00:25:00|149.59|148.79|150.22|149.42|150.22|149.42|149.59|148.79|130
1751934600000|2025-07-08 00:30:00|150.23|149.43|150.03|149.23|150.51|149.71|150.02|149.22|139
1751934900000|2025-07-08 00:35:00|150.06|149.26|150.11|149.31|150.14|149.34|149.96|149.16|143
1751935200000|2025-07-08 00:40:00|150.12|149.32|150.52|149.72|150.54|149.74|150.12|149.32|103
1751935500000|2025-07-08 00:45:00|150.53|149.73|149.92|149.12|150.53|149.73|149.82|149.02|163
1751935800000|2025-07-08 00:50:00|149.91|149.11|149.88|149.08|150.05|149.25|149.59|148.79|211
1751936100000|2025-07-08 00:55:00|149.89|149.09|149.66|148.86|149.9|149.1|149.66|148.86|74
1751936400000|2025-07-08 01:00:00|149.67|148.87|149.38|148.58|149.67|148.87|149.32|148.52|156
1751936700000|2025-07-08 01:05:00|149.4|148.6|149.46|148.66|149.53|148.73|149.28|148.48|178
1751937000000|2025-07-08 01:10:00|149.45|148.65|149.65|148.85|149.68|148.88|149.39|148.59|127
1751937300000|2025-07-08 01:15:00|149.64|148.84|149.4|148.6|149.68|148.88|149.37|148.57|150
1751937600000|2025-07-08 01:20:00|149.39|148.59|149.47|148.67|149.67|148.87|149.39|148.59|95
1751937900000|2025-07-08 01:25:00|149.45|148.65|149.46|148.66|149.7|148.9|149.41|148.61|90
1751938200000|2025-07-08 01:30:00|149.42|148.62|149.54|148.74|149.54|148.74|149.18|148.38|115
1751938500000|2025-07-08 01:35:00|149.56|148.76|149.66|148.86|149.75|148.95|149.55|148.75|151
1751938800000|2025-07-08 01:40:00|149.65|148.85|149.49|148.69|149.65|148.85|149.44|148.64|137
1751939100000|2025-07-08 01:45:00|149.48|148.68|149.71|148.91|149.73|148.93|149.39|148.59|182
1751939400000|2025-07-08 01:50:00|149.72|148.92|149.56|148.76|149.75|148.95|149.43|148.63|105
1751939700000|2025-07-08 01:55:00|149.58|148.78|149.26|148.46|149.66|148.86|149.24|148.44|90
1751940000000|2025-07-08 02:00:00|149.25|148.45|149.19|148.39|149.26|148.46|149.03|148.23|97
1751940300000|2025-07-08 02:05:00|149.18|148.38|149.11|148.31|149.29|148.49|149.03|148.23|133
1751940600000|2025-07-08 02:10:00|149.1|148.3|149.07|148.27|149.14|148.34|148.77|147.97|117
1751940900000|2025-07-08 02:15:00|149.08|148.28|149.36|148.56|149.39|148.59|148.9|148.1|202
1751941200000|2025-07-08 02:20:00|149.35|148.55|149.69|148.89|149.81|149.01|149.35|148.55|184
1751941500000|2025-07-08 02:25:00|149.68|148.88|149.55|148.75|149.68|148.88|149.52|148.72|80
1751941800000|2025-07-08 02:30:00|149.56|148.76|149.01|148.21|149.66|148.86|148.92|148.12|167
1751942100000|2025-07-08 02:35:00|149|148.2|149|148.2|149.16|148.36|148.92|148.12|89
1751942400000|2025-07-08 02:40:00|148.94|148.14|148.78|147.98|148.98|148.18|148.67|147.87|100
1751942700000|2025-07-08 02:45:00|148.77|147.97|148.45|147.65|148.78|147.98|148.41|147.61|164
1751943000000|2025-07-08 02:50:00|148.44|147.64|148.6|147.8|148.63|147.83|148.41|147.61|121
1751943300000|2025-07-08 02:55:00|148.61|147.81|148.53|147.73|148.73|147.93|148.53|147.73|75
1751943600000|2025-07-08 03:00:00|148.5|147.7|148.69|147.89|148.72|147.92|148.48|147.68|66
1751943900000|2025-07-08 03:05:00|148.7|147.9|148.88|148.08|148.96|148.16|148.69|147.89|95
1751944200000|2025-07-08 03:10:00|148.89|148.09|148.96|148.16|148.97|148.17|148.86|148.06|50
1751944500000|2025-07-08 03:15:00|148.95|148.15|149.01|148.21|149.02|148.22|148.91|148.11|80
1751944800000|2025-07-08 03:20:00|149.02|148.22|149.33|148.53|149.33|148.53|149.01|148.21|54
1751945100000|2025-07-08 03:25:00|149.31|148.51|149.27|148.47|149.32|148.52|149.26|148.46|43
1751945400000|2025-07-08 03:30:00|149.26|148.46|149.34|148.54|149.39|148.59|149.16|148.36|135
1751945700000|2025-07-08 03:35:00|149.33|148.53|149.29|148.49|149.34|148.54|149.19|148.39|265
1751946000000|2025-07-08 03:40:00|149.32|148.52|149.37|148.57|149.43|148.63|149.29|148.49|94
1751946300000|2025-07-08 03:45:00|149.38|148.58|149.22|148.42|149.38|148.58|149.18|148.38|130
1751946600000|2025-07-08 03:50:00|149.23|148.43|149.37|148.57|149.41|148.61|149.22|148.42|53
1751946900000|2025-07-08 03:55:00|149.36|148.56|149.18|148.38|149.37|148.57|149.17|148.37|221
1751947200000|2025-07-08 04:00:00|149.17|148.37|148.89|148.09|149.18|148.38|148.87|148.07|220
1751947500000|2025-07-08 04:05:00|148.85|148.05|148.95|148.15|149.01|148.21|148.79|147.99|135
1751947800000|2025-07-08 04:10:00|148.94|148.14|148.99|148.19|149.01|148.21|148.88|148.08|123
1751948100000|2025-07-08 04:15:00|148.96|148.16|148.82|148.02|148.99|148.19|148.72|147.92|238
1751948400000|2025-07-08 04:20:00|148.86|148.06|148.96|148.16|148.96|148.16|148.85|148.05|89
1751948700000|2025-07-08 04:25:00|148.95|148.15|148.99|148.19|148.99|148.19|148.92|148.12|86
1751949000000|2025-07-08 04:30:00|149.01|148.21|149.4|148.6|149.43|148.63|149.01|148.21|101
1751949300000|2025-07-08 04:35:00|149.39|148.59|149.41|148.61|149.52|148.72|149.39|148.59|25
1751949600000|2025-07-08 04:40:00|149.44|148.64|149.42|148.62|149.47|148.67|149.37|148.57|70
1751949900000|2025-07-08 04:45:00|149.44|148.64|149.39|148.59|149.49|148.69|149.38|148.58|199
1751950200000|2025-07-08 04:50:00|149.37|148.57|149.42|148.62|149.42|148.62|149.35|148.55|148
1751950500000|2025-07-08 04:55:00|149.45|148.65|149.51|148.71|149.51|148.71|149.45|148.65|15
1751950800000|2025-07-08 05:00:00|149.5|148.7|149.37|148.57|149.51|148.71|149.36|148.56|45
1751951100000|2025-07-08 05:05:00|149.38|148.58|149.38|148.58|149.41|148.61|149.37|148.57|51
1751951400000|2025-07-08 05:10:00|149.34|148.54|149.24|148.44|149.34|148.54|149.23|148.43|37
1751951700000|2025-07-08 05:15:00|149.25|148.45|149.15|148.35|149.28|148.48|149.13|148.33|72
1751952000000|2025-07-08 05:20:00|149.16|148.36|149.44|148.64|149.44|148.64|149.15|148.35|77
1751952300000|2025-07-08 05:25:00|149.45|148.65|149.54|148.74|149.54|148.74|149.43|148.63|65
1751952600000|2025-07-08 05:30:00|149.51|148.71|149.44|148.64|149.52|148.72|149.42|148.62|46
1751952900000|2025-07-08 05:35:00|149.45|148.65|149.46|148.66|149.55|148.75|149.41|148.61|90
1751953200000|2025-07-08 05:40:00|149.48|148.68|149.77|148.97|149.77|148.97|149.48|148.68|26
1751953500000|2025-07-08 05:45:00|149.78|148.98|149.84|149.04|149.85|149.05|149.76|148.96|62
1751953800000|2025-07-08 05:50:00|149.85|149.05|149.67|148.87|149.85|149.05|149.66|148.86|14
1751954100000|2025-07-08 05:55:00|149.69|148.89|149.73|148.93|149.74|148.94|149.66|148.86|49
1751954400000|2025-07-08 06:00:00|149.76|148.96|149.96|149.16|149.96|149.16|149.76|148.96|17
1751954700000|2025-07-08 06:05:00|149.98|149.18|149.85|149.05|150.02|149.22|149.79|148.99|46
1751955000000|2025-07-08 06:10:00|149.87|149.07|150|149.2|150.01|149.21|149.85|149.05|44
1751955300000|2025-07-08 06:15:00|150.01|149.21|149.74|148.94|150.05|149.25|149.74|148.94|70
1751955600000|2025-07-08 06:20:00|149.73|148.93|149.73|148.93|149.83|149.03|149.66|148.86|79
1751955900000|2025-07-08 06:25:00|149.74|148.94|149.67|148.87|149.74|148.94|149.61|148.81|35
1751956200000|2025-07-08 06:30:00|149.69|148.89|149.78|148.98|149.81|149.01|149.64|148.84|63
1751956500000|2025-07-08 06:35:00|149.79|148.99|149.71|148.91|149.79|148.99|149.65|148.85|41
1751956800000|2025-07-08 06:40:00|149.7|148.9|149.83|149.03|149.83|149.03|149.59|148.79|107
1751957100000|2025-07-08 06:45:00|149.84|149.04|150.09|149.29|150.11|149.31|149.84|149.04|71
1751957400000|2025-07-08 06:50:00|150.08|149.28|149.87|149.07|150.08|149.28|149.87|149.07|74
1751957700000|2025-07-08 06:55:00|149.86|149.06|149.8|149|149.87|149.07|149.78|148.98|55
1751958000000|2025-07-08 07:00:00|149.78|148.98|149.71|148.91|149.78|148.98|149.69|148.89|47
1751958300000|2025-07-08 07:05:00|149.7|148.9|149.63|148.83|149.7|148.9|149.47|148.67|83
1751958600000|2025-07-08 07:10:00|149.64|148.84|149.52|148.72|149.64|148.84|149.52|148.72|23
1751958900000|2025-07-08 07:15:00|149.51|148.71|149.43|148.63|149.54|148.74|149.43|148.63|73
1751959200000|2025-07-08 07:20:00|149.47|148.67|149.55|148.75|149.59|148.79|149.46|148.66|98
1751959500000|2025-07-08 07:25:00|149.56|148.76|149.52|148.72|149.56|148.76|149.51|148.71|13
1751959800000|2025-07-08 07:30:00|149.57|148.77|149.83|149.03|149.85|149.05|149.51|148.71|39
1751960100000|2025-07-08 07:35:00|149.84|149.04|149.76|148.96|149.89|149.09|149.7|148.9|117
1751960400000|2025-07-08 07:40:00|149.77|148.97|149.77|148.97|149.8|149|149.76|148.96|96
1751960700000|2025-07-08 07:45:00|149.78|148.98|150.01|149.21|150.01|149.21|149.78|148.98|16
1751961000000|2025-07-08 07:50:00|150.03|149.23|150.06|149.26|150.16|149.36|150|149.2|60
1751961300000|2025-07-08 07:55:00|150.07|149.27|150.13|149.33|150.17|149.37|150.06|149.26|62
1751961600000|2025-07-08 08:00:00|150.16|149.36|150.3|149.5|150.33|149.53|150.07|149.27|81
1751961900000|2025-07-08 08:05:00|150.31|149.51|150.44|149.64|150.44|149.64|150.31|149.51|52
1751962200000|2025-07-08 08:10:00|150.45|149.65|150.69|149.89|150.76|149.96|150.37|149.57|97
1751962500000|2025-07-08 08:15:00|150.7|149.9|150.59|149.79|150.73|149.93|150.53|149.73|128
1751962800000|2025-07-08 08:20:00|150.58|149.78|150.58|149.78|150.63|149.83|150.52|149.72|72
1751963100000|2025-07-08 08:25:00|150.59|149.79|150.49|149.69|150.63|149.83|150.41|149.61|227
1751963400000|2025-07-08 08:30:00|150.48|149.68|150.41|149.61|150.57|149.77|150.41|149.61|39
1751963700000|2025-07-08 08:35:00|150.39|149.59|150.2|149.4|150.39|149.59|150.18|149.38|58
1751964000000|2025-07-08 08:40:00|150.21|149.41|150.18|149.38|150.22|149.42|150.17|149.37|22
1751964300000|2025-07-08 08:45:00|150.19|149.39|150.38|149.58|150.39|149.59|150.19|149.39|29
1751964600000|2025-07-08 08:50:00|150.35|149.55|150.43|149.63|150.43|149.63|150.34|149.54|23
1751964900000|2025-07-08 08:55:00|150.42|149.62|150.41|149.61|150.44|149.64|150.36|149.56|25
1751965200000|2025-07-08 09:00:00|150.4|149.6|150.36|149.56|150.41|149.61|150.22|149.42|49
1751965500000|2025-07-08 09:05:00|150.37|149.57|150.62|149.82|150.66|149.86|150.37|149.57|42
1751965800000|2025-07-08 09:10:00|150.58|149.78|150.74|149.94|150.76|149.96|150.56|149.76|25
1751966100000|2025-07-08 09:15:00|150.73|149.93|150.72|149.92|150.88|150.08|150.71|149.91|51
1751966400000|2025-07-08 09:20:00|150.71|149.91|150.66|149.86|150.71|149.91|150.53|149.73|55
1751966700000|2025-07-08 09:25:00|150.67|149.87|150.89|150.09|150.89|150.09|150.67|149.87|46
1751967000000|2025-07-08 09:30:00|150.88|150.08|150.72|149.92|150.9|150.1|150.68|149.88|53
1751967300000|2025-07-08 09:35:00|150.73|149.93|150.77|149.97|150.8|150|150.7|149.9|30
1751967600000|2025-07-08 09:40:00|150.76|149.96|151.02|150.22|151.02|150.22|150.76|149.96|26
1751967900000|2025-07-08 09:45:00|151.01|150.21|151|150.2|151.01|150.21|150.96|150.16|15
1751968200000|2025-07-08 09:50:00|150.99|150.19|150.89|150.09|150.99|150.19|150.85|150.05|20
1751968500000|2025-07-08 09:55:00|150.88|150.08|150.74|149.94|150.94|150.14|150.74|149.94|30
1751968800000|2025-07-08 10:00:00|150.75|149.95|150.8|150|150.84|150.04|150.75|149.95|70
1751969100000|2025-07-08 10:05:00|150.82|150.02|151.04|150.24|151.04|150.24|150.82|150.02|13
1751969400000|2025-07-08 10:10:00|151.05|150.25|150.99|150.19|151.13|150.33|150.81|150.01|55
1751969700000|2025-07-08 10:15:00|151|150.2|151.15|150.35|151.22|150.42|151|150.2|46
1751970000000|2025-07-08 10:20:00|151.16|150.36|151.53|150.73|151.55|150.75|151.16|150.36|47
1751970300000|2025-07-08 10:25:00|151.54|150.74|151.47|150.67|151.55|150.75|151.46|150.66|29
1751970600000|2025-07-08 10:30:00|151.45|150.65|151.62|150.82|151.62|150.82|151.45|150.65|64
1751970900000|2025-07-08 10:35:00|151.63|150.83|151.72|150.92|151.73|150.93|151.6|150.8|39
1751971200000|2025-07-08 10:40:00|151.67|150.87|151.75|150.95|151.75|150.95|151.45|150.65|64
1751971500000|2025-07-08 10:45:00|151.74|150.94|151.5|150.7|151.74|150.94|151.48|150.68|70
1751971800000|2025-07-08 10:50:00|151.51|150.71|151.51|150.71|151.54|150.74|151.49|150.69|48
1751972100000|2025-07-08 10:55:00|151.52|150.72|151.61|150.81|151.64|150.84|151.52|150.72|60
1751972400000|2025-07-08 11:00:00|151.62|150.82|151.69|150.89|151.69|150.89|151.57|150.77|56
1751972700000|2025-07-08 11:05:00|151.71|150.91|151.66|150.86|151.96|151.16|151.64|150.84|164
1751973000000|2025-07-08 11:10:00|151.65|150.85|151.76|150.96|151.78|150.98|151.64|150.84|103
1751973300000|2025-07-08 11:15:00|151.77|150.97|151.68|150.88|151.78|150.98|151.53|150.73|94
1751973600000|2025-07-08 11:20:00|151.66|150.86|151.8|151|151.83|151.03|151.66|150.86|65
1751973900000|2025-07-08 11:25:00|151.81|151.01|151.82|151.02|151.84|151.04|151.67|150.87|76
1751974200000|2025-07-08 11:30:00|151.83|151.03|151.85|151.05|151.88|151.08|151.71|150.91|113
1751974500000|2025-07-08 11:35:00|151.86|151.06|151.86|151.06|151.93|151.13|151.84|151.04|97
1751974800000|2025-07-08 11:40:00|151.87|151.07|152.01|151.21|152.03|151.23|151.87|151.07|73
1751975100000|2025-07-08 11:45:00|152|151.2|151.91|151.11|152.07|151.27|151.88|151.08|82
1751975400000|2025-07-08 11:50:00|151.9|151.1|151.8|151|151.91|151.11|151.77|150.97|44
1751975700000|2025-07-08 11:55:00|151.81|151.01|151.78|150.98|151.81|151.01|151.75|150.95|45
1751976000000|2025-07-08 12:00:00|151.79|150.99|151.99|151.19|151.99|151.19|151.79|150.99|131
1751976300000|2025-07-08 12:05:00|152.01|151.21|152.15|151.35|152.15|151.35|151.97|151.17|105
1751976600000|2025-07-08 12:10:00|152.17|151.37|152.31|151.51|152.32|151.52|152.15|151.35|104
1751976900000|2025-07-08 12:15:00|152.29|151.49|152.1|151.3|152.31|151.51|152.09|151.29|82
1751977200000|2025-07-08 12:20:00|152.09|151.29|152.04|151.24|152.16|151.36|152.02|151.22|62
1751977500000|2025-07-08 12:25:00|152.03|151.23|152.02|151.22|152.09|151.29|151.95|151.15|65
1751977800000|2025-07-08 12:30:00|152.03|151.23|152.51|151.71|152.56|151.76|152.03|151.23|116
1751978100000|2025-07-08 12:35:00|152.49|151.69|152.04|151.24|152.49|151.69|151.98|151.18|82
1751978400000|2025-07-08 12:40:00|152.06|151.26|152.32|151.52|152.32|151.52|152.06|151.26|44
1751978700000|2025-07-08 12:45:00|152.33|151.53|152.71|151.91|152.77|151.97|152.32|151.52|122
1751979000000|2025-07-08 12:50:00|152.72|151.92|152.77|151.97|152.77|151.97|152.64|151.84|84
1751979300000|2025-07-08 12:55:00|152.76|151.96|152.9|152.1|152.92|152.12|152.74|151.94|103
1751979600000|2025-07-08 13:00:00|152.92|152.12|152.82|152.02|152.97|152.17|152.72|151.92|121
1751979900000|2025-07-08 13:05:00|152.84|152.04|152.61|151.81|152.9|152.1|152.6|151.8|77
1751980200000|2025-07-08 13:10:00|152.62|151.82|152.59|151.79|152.79|151.99|152.56|151.76|97
1751980500000|2025-07-08 13:15:00|152.58|151.78|152.57|151.77|152.59|151.79|152.44|151.64|92
1751980800000|2025-07-08 13:20:00|152.62|151.82|152.76|151.96|152.77|151.97|152.6|151.8|62
1751981100000|2025-07-08 13:25:00|152.75|151.95|152.58|151.78|152.76|151.96|152.55|151.75|151
1751981400000|2025-07-08 13:30:00|152.59|151.79|152.16|151.36|152.63|151.83|152.14|151.34|224
1751981700000|2025-07-08 13:35:00|152.15|151.35|152.18|151.38|152.46|151.66|152.05|151.25|416
1751982000000|2025-07-08 13:40:00|152.17|151.37|152.82|152.02|152.9|152.1|152.17|151.37|229
1751982300000|2025-07-08 13:45:00|152.83|152.03|152.79|151.99|153.34|152.54|152.78|151.98|297
1751982600000|2025-07-08 13:50:00|152.78|151.98|152.64|151.84|152.79|151.99|152.61|151.81|249
1751982900000|2025-07-08 13:55:00|152.63|151.83|152.53|151.73|152.74|151.94|152.51|151.71|212
1751983200000|2025-07-08 14:00:00|152.52|151.72|152.1|151.3|152.58|151.78|152.05|151.25|208
1751983500000|2025-07-08 14:05:00|152.11|151.31|152|151.2|152.12|151.32|151.87|151.07|326
1751983800000|2025-07-08 14:10:00|151.98|151.18|151.93|151.13|152.07|151.27|151.71|150.91|380
1751984100000|2025-07-08 14:15:00|151.92|151.12|151.7|150.9|152.06|151.26|151.63|150.83|293
1751984400000|2025-07-08 14:20:00|151.71|150.91|151.48|150.68|151.76|150.96|151.46|150.66|179
1751984700000|2025-07-08 14:25:00|151.49|150.69|151.76|150.96|151.76|150.96|151.48|150.68|209
1751985000000|2025-07-08 14:30:00|151.77|150.97|151.93|151.13|151.96|151.16|151.67|150.87|163
1751985300000|2025-07-08 14:35:00|151.92|151.12|151.9|151.1|152.01|151.21|151.77|150.97|138
1751985600000|2025-07-08 14:40:00|151.88|151.08|151.86|151.06|151.96|151.16|151.77|150.97|80
1751985900000|2025-07-08 14:45:00|151.87|151.07|151.77|150.97|151.87|151.07|151.49|150.69|267
1751986200000|2025-07-08 14:50:00|151.78|150.98|151.31|150.51|151.85|151.05|151.12|150.32|302
1751986500000|2025-07-08 14:55:00|151.32|150.52|151.32|150.52|151.39|150.59|151.08|150.28|225
1751986800000|2025-07-08 15:00:00|151.33|150.53|151.43|150.63|151.52|150.72|151.17|150.37|107
1751987100000|2025-07-08 15:05:00|151.45|150.65|151.26|150.46|151.59|150.79|151.2|150.4|98
1751987400000|2025-07-08 15:10:00|151.27|150.47|151.23|150.43|151.37|150.57|151.17|150.37|147
1751987700000|2025-07-08 15:15:00|151.24|150.44|151.16|150.36|151.43|150.63|151.16|150.36|196
1751988000000|2025-07-08 15:20:00|151.19|150.39|151.05|150.25|151.22|150.42|151|150.2|125
1751988300000|2025-07-08 15:25:00|151.04|150.24|150.85|150.05|151.07|150.27|150.83|150.03|200
1751988600000|2025-07-08 15:30:00|150.84|150.04|150.65|149.85|150.96|150.16|150.65|149.85|172
1751988900000|2025-07-08 15:35:00|150.64|149.84|150.91|150.11|150.93|150.13|150.48|149.68|146
1751989200000|2025-07-08 15:40:00|150.9|150.1|150.74|149.94|150.9|150.1|150.73|149.93|109
1751989500000|2025-07-08 15:45:00|150.73|149.93|150.68|149.88|150.82|150.02|150.64|149.84|129
1751989800000|2025-07-08 15:50:00|150.66|149.86|150.52|149.72|150.66|149.86|150.5|149.7|107
1751990100000|2025-07-08 15:55:00|150.48|149.68|150.35|149.55|150.48|149.68|150.31|149.51|136
1751990400000|2025-07-08 16:00:00|150.36|149.56|150.66|149.86|150.66|149.86|150.31|149.51|99
1751990700000|2025-07-08 16:05:00|150.64|149.84|150.39|149.59|150.67|149.87|150.36|149.56|305
1751991000000|2025-07-08 16:10:00|150.36|149.56|150.04|149.24|150.39|149.59|149.95|149.15|339
1751991300000|2025-07-08 16:15:00|150.05|149.25|150.25|149.45|150.27|149.47|150.03|149.23|167
1751991600000|2025-07-08 16:20:00|150.26|149.46|150.76|149.96|150.76|149.96|150.23|149.43|131
1751991900000|2025-07-08 16:25:00|150.78|149.98|150.84|150.04|150.93|150.13|150.65|149.85|264
1751992200000|2025-07-08 16:30:00|150.85|150.05|150.68|149.88|150.96|150.16|150.65|149.85|216
1751992500000|2025-07-08 16:35:00|150.66|149.86|150.63|149.83|150.75|149.95|150.42|149.62|334
1751992800000|2025-07-08 16:40:00|150.64|149.84|150.76|149.96|150.79|149.99|150.63|149.83|131
1751993100000|2025-07-08 16:45:00|150.75|149.95|150.76|149.96|150.86|150.06|150.58|149.78|172
1751993400000|2025-07-08 16:50:00|150.75|149.95|150.89|150.09|150.91|150.11|150.74|149.94|92
1751993700000|2025-07-08 16:55:00|150.91|150.11|151.02|150.22|151.04|150.24|150.89|150.09|107
1751994000000|2025-07-08 17:00:00|151.03|150.23|151.13|150.33|151.15|150.35|150.97|150.17|155
1751994300000|2025-07-08 17:05:00|151.12|150.32|151.62|150.82|151.77|150.97|151.12|150.32|261
1751994600000|2025-07-08 17:10:00|151.61|150.81|152.06|151.26|152.11|151.31|151.55|150.75|321
1751994900000|2025-07-08 17:15:00|152.05|151.25|152.01|151.21|152.45|151.65|151.86|151.06|447
1751995200000|2025-07-08 17:20:00|152.03|151.23|152.42|151.62|152.42|151.62|152.02|151.22|345
1751995500000|2025-07-08 17:25:00|152.43|151.63|152.25|151.45|152.44|151.64|152.15|151.35|257
1751995800000|2025-07-08 17:30:00|152.26|151.46|152.22|151.42|152.51|151.71|152.2|151.4|292
1751996100000|2025-07-08 17:35:00|152.21|151.41|152.3|151.5|152.39|151.59|152.19|151.39|111
1751996400000|2025-07-08 17:40:00|152.29|151.49|152.16|151.36|152.38|151.58|152.07|151.27|91
1751996700000|2025-07-08 17:45:00|152.17|151.37|152.47|151.67|152.47|151.67|152.17|151.37|144
1751997000000|2025-07-08 17:50:00|152.48|151.68|152.65|151.85|152.66|151.86|152.46|151.66|180
1751997300000|2025-07-08 17:55:00|152.66|151.86|152.56|151.76|152.71|151.91|152.53|151.73|153
1751997600000|2025-07-08 18:00:00|152.54|151.74|152.37|151.57|152.6|151.8|152.22|151.42|166
1751997900000|2025-07-08 18:05:00|152.39|151.59|152.55|151.75|152.56|151.76|152.37|151.57|132
1751998200000|2025-07-08 18:10:00|152.56|151.76|152.57|151.77|152.66|151.86|152.51|151.71|161
1751998500000|2025-07-08 18:15:00|152.58|151.78|152.57|151.77|152.58|151.78|152.48|151.68|144
1751998800000|2025-07-08 18:20:00|152.58|151.78|152.68|151.88|152.76|151.96|152.53|151.73|172
1751999100000|2025-07-08 18:25:00|152.67|151.87|152.6|151.8|152.68|151.88|152.47|151.67|118
1751999400000|2025-07-08 18:30:00|152.59|151.79|152.69|151.89|152.7|151.9|152.52|151.72|211
1751999700000|2025-07-08 18:35:00|152.7|151.9|152.73|151.93|152.86|152.06|152.68|151.88|188
1752000000000|2025-07-08 18:40:00|152.74|151.94|153.02|152.22|153.02|152.22|152.68|151.88|195
1752000300000|2025-07-08 18:45:00|153|152.2|152.88|152.08|153.02|152.22|152.84|152.04|210
1752000600000|2025-07-08 18:50:00|152.89|152.09|153.23|152.43|153.24|152.44|152.87|152.07|84
1752000900000|2025-07-08 18:55:00|153.22|152.42|153.29|152.49|153.29|152.49|153.16|152.36|132
1752001200000|2025-07-08 19:00:00|153.28|152.48|153.22|152.42|153.28|152.48|153.11|152.31|132
1752001500000|2025-07-08 19:05:00|153.21|152.41|152.75|151.95|153.21|152.41|152.67|151.87|182
1752001800000|2025-07-08 19:10:00|152.74|151.94|152.75|151.95|152.84|152.04|152.69|151.89|145
1752002100000|2025-07-08 19:15:00|152.76|151.96|153.13|152.33|153.16|152.36|152.76|151.96|80
1752002400000|2025-07-08 19:20:00|153.12|152.32|153.16|152.36|153.22|152.42|153.1|152.3|187
1752002700000|2025-07-08 19:25:00|153.14|152.34|152.82|152.02|153.16|152.36|152.81|152.01|176
1752003000000|2025-07-08 19:30:00|152.83|152.03|152.28|151.48|152.83|152.03|152.26|151.46|307
1752003300000|2025-07-08 19:35:00|152.31|151.51|152.02|151.22|152.32|151.52|151.99|151.19|260
1752003600000|2025-07-08 19:40:00|152|151.2|152.12|151.32|152.16|151.36|151.96|151.16|268
1752003900000|2025-07-08 19:45:00|152.11|151.31|152.36|151.56|152.38|151.58|151.96|151.16|235
1752004200000|2025-07-08 19:50:00|152.35|151.55|151.95|151.15|152.35|151.55|151.83|151.03|241
1752004500000|2025-07-08 19:55:00|151.94|151.14|152.15|151.35|152.15|151.35|151.84|151.04|192
1752004800000|2025-07-08 20:00:00|152.12|151.32|151.93|151.13|152.2|151.4|151.87|151.07|266
1752005100000|2025-07-08 20:05:00|151.92|151.12|151.91|151.11|152.05|151.25|151.91|151.11|310
1752005400000|2025-07-08 20:10:00|151.9|151.1|151.65|150.85|151.91|151.11|151.6|150.8|426
1752005700000|2025-07-08 20:15:00|151.6|150.8|151.34|150.54|151.66|150.86|151.28|150.48|478
1752006000000|2025-07-08 20:20:00|151.33|150.53|151.65|150.85|151.66|150.86|151.29|150.49|197
1752006300000|2025-07-08 20:25:00|151.66|150.86|151.75|150.95|151.86|151.06|151.65|150.85|242
1752006600000|2025-07-08 20:30:00|151.76|150.96|151.36|150.56|151.76|150.96|151.32|150.52|414
1752006900000|2025-07-08 20:35:00|151.32|150.52|151.37|150.57|151.38|150.58|151.32|150.52|203
1752007200000|2025-07-08 20:40:00|151.35|150.55|151.33|150.53|151.44|150.64|151.28|150.48|254
1752007500000|2025-07-08 20:45:00|151.34|150.54|151.08|150.28|151.34|150.54|151.02|150.22|518
1752007800000|2025-07-08 20:50:00|151.06|150.26|150.73|149.93|151.07|150.27|150.72|149.92|406
1752008100000|2025-07-08 20:55:00|150.77|149.97|150.54|149.74|150.81|150.01|150.54|149.74|525
1752008400000|2025-07-08 21:00:00|150.55|149.75|150.68|149.88|150.71|149.91|150.54|149.74|136
1752008700000|2025-07-08 21:05:00|150.69|149.89|150.85|150.05|150.85|150.05|150.65|149.85|29
1752009000000|2025-07-08 21:10:00|150.86|150.06|151.03|150.23|151.03|150.23|150.85|150.05|76
1752009300000|2025-07-08 21:15:00|151.02|150.22|150.95|150.15|151.02|150.22|150.89|150.09|81
1752009600000|2025-07-08 21:20:00|150.94|150.14|150.62|149.82|150.94|150.14|150.62|149.82|30
1752009900000|2025-07-08 21:25:00|150.61|149.81|150.78|149.98|150.78|149.98|150.53|149.73|91
1752010200000|2025-07-08 21:30:00|150.79|149.99|150.9|150.1|150.99|150.19|150.79|149.99|64
1752010500000|2025-07-08 21:35:00|150.91|150.11|150.96|150.16|150.96|150.16|150.76|149.96|40
1752010800000|2025-07-08 21:40:00|150.98|150.18|151.07|150.27|151.17|150.37|150.89|150.09|96
1752011100000|2025-07-08 21:45:00|151.08|150.28|151.24|150.44|151.26|150.46|151.08|150.28|73
1752011400000|2025-07-08 21:50:00|151.23|150.43|151.14|150.34|151.24|150.44|151.13|150.33|50
1752011700000|2025-07-08 21:55:00|151.11|150.31|151.32|150.52|151.35|150.55|151.01|150.21|84
1752012000000|2025-07-08 22:00:00|151.33|150.53|151.39|150.59|151.75|150.95|151.32|150.52|304
1752012300000|2025-07-08 22:05:00|151.38|150.58|151.38|150.58|151.41|150.61|151.05|150.25|342
1752012600000|2025-07-08 22:10:00|151.37|150.57|151.33|150.53|151.39|150.59|151.24|150.44|235
1752012900000|2025-07-08 22:15:00|151.32|150.52|151.34|150.54|151.36|150.56|151.26|150.46|176
1752013200000|2025-07-08 22:20:00|151.33|150.53|151.47|150.67|151.47|150.67|151.29|150.49|211
1752013500000|2025-07-08 22:25:00|151.46|150.66|151.49|150.69|151.49|150.69|151.37|150.57|279
1752013800000|2025-07-08 22:30:00|151.48|150.68|151.64|150.84|151.64|150.84|151.48|150.68|207
1752014100000|2025-07-08 22:35:00|151.65|150.85|151.6|150.8|151.65|150.85|151.56|150.76|204
1752014400000|2025-07-08 22:40:00|151.59|150.79|151.72|150.92|151.72|150.92|151.58|150.78|252
1752014700000|2025-07-08 22:45:00|151.71|150.91|151.93|151.13|151.94|151.14|151.71|150.91|320
1752015000000|2025-07-08 22:50:00|151.92|151.12|151.84|151.04|151.93|151.13|151.8|151|230
1752015300000|2025-07-08 22:55:00|151.85|151.05|152.05|151.25|152.05|151.25|151.84|151.04|61
1752015600000|2025-07-08 23:00:00|152.04|151.24|152.04|151.24|152.09|151.29|151.97|151.17|240
1752015900000|2025-07-08 23:05:00|152.03|151.23|152.09|151.29|152.09|151.29|151.86|151.06|178
1752016200000|2025-07-08 23:10:00|152.08|151.28|152.1|151.3|152.1|151.3|152.06|151.26|45
1752016500000|2025-07-08 23:15:00|152.11|151.31|152.04|151.24|152.11|151.31|151.94|151.14|72
1752016800000|2025-07-08 23:20:00|152.03|151.23|152|151.2|152.09|151.29|151.95|151.15|125
1752017100000|2025-07-08 23:25:00|151.99|151.19|151.96|151.16|152|151.2|151.78|150.98|106
1752017400000|2025-07-08 23:30:00|151.94|151.14|152.2|151.4|152.2|151.4|151.91|151.11|74
1752017700000|2025-07-08 23:35:00|152.19|151.39|152.23|151.43|152.25|151.45|152.19|151.39|32
1752018000000|2025-07-08 23:40:00|152.26|151.46|152.28|151.48|152.31|151.51|152.22|151.42|50
1752018300000|2025-07-08 23:45:00|152.29|151.49|152.34|151.54|152.37|151.57|152.28|151.48|97
1752018600000|2025-07-08 23:50:00|152.33|151.53|152.3|151.5|152.36|151.56|152.3|151.5|36
1752018900000|2025-07-08 23:55:00|152.28|151.48|152.15|151.35|152.3|151.5|152.12|151.32|120
1752019200000|2025-07-09 00:00:00|152.16|151.36|152|151.2|152.2|151.4|151.98|151.18|266
1752019500000|2025-07-09 00:05:00|151.99|151.19|152.09|151.29|152.18|151.38|151.99|151.19|245
1752019800000|2025-07-09 00:10:00|152.1|151.3|152|151.2|152.1|151.3|151.85|151.05|218
1752020100000|2025-07-09 00:15:00|152.01|151.21|152|151.2|152.02|151.22|151.83|151.03|274
1752020400000|2025-07-09 00:20:00|151.99|151.19|152.01|151.21|152.13|151.33|151.96|151.16|336
1752020700000|2025-07-09 00:25:00|151.96|151.16|151.87|151.07|152.01|151.21|151.81|151.01|388
1752021000000|2025-07-09 00:30:00|151.86|151.06|151.74|150.94|151.87|151.07|151.67|150.87|257
1752021300000|2025-07-09 00:35:00|151.73|150.93|151.67|150.87|151.73|150.93|151.61|150.81|44
1752021600000|2025-07-09 00:40:00|151.68|150.88|152.04|151.24|152.06|151.26|151.68|150.88|169
1752021900000|2025-07-09 00:45:00|152.05|151.25|152.1|151.3|152.15|151.35|152.05|151.25|55
1752022200000|2025-07-09 00:50:00|152.08|151.28|152.18|151.38|152.18|151.38|151.96|151.16|158
1752022500000|2025-07-09 00:55:00|152.17|151.37|152.18|151.38|152.2|151.4|152.05|151.25|88
1752022800000|2025-07-09 01:00:00|152.17|151.37|152.34|151.54|152.34|151.54|152.17|151.37|41
1752023100000|2025-07-09 01:05:00|152.37|151.57|152.67|151.87|152.71|151.91|152.37|151.57|146
1752023400000|2025-07-09 01:10:00|152.66|151.86|152.61|151.81|152.81|152.01|152.47|151.67|151
1752023700000|2025-07-09 01:15:00|152.6|151.8|152.36|151.56|152.6|151.8|152.31|151.51|112
1752024000000|2025-07-09 01:20:00|152.31|151.51|152.32|151.52|152.36|151.56|152.19|151.39|108
1752024300000|2025-07-09 01:25:00|152.3|151.5|152.03|151.23|152.35|151.55|152.03|151.23|165
1752024600000|2025-07-09 01:30:00|151.99|151.19|151.89|151.09|152.03|151.23|151.74|150.94|263
1752024900000|2025-07-09 01:35:00|151.88|151.08|151.69|150.89|151.89|151.09|151.64|150.84|81
1752025200000|2025-07-09 01:40:00|151.7|150.9|151.85|151.05|151.9|151.1|151.68|150.88|144
1752025500000|2025-07-09 01:45:00|151.83|151.03|151.87|151.07|151.94|151.14|151.81|151.01|131
1752025800000|2025-07-09 01:50:00|151.88|151.08|151.87|151.07|151.91|151.11|151.81|151.01|107
1752026100000|2025-07-09 01:55:00|151.88|151.08|151.96|151.16|151.99|151.19|151.88|151.08|89
1752026400000|2025-07-09 02:00:00|151.97|151.17|151.98|151.18|152|151.2|151.88|151.08|178
1752026700000|2025-07-09 02:05:00|151.99|151.19|151.98|151.18|152.15|151.35|151.97|151.17|87
1752027000000|2025-07-09 02:10:00|151.99|151.19|152.27|151.47|152.34|151.54|151.99|151.19|75
1752027300000|2025-07-09 02:15:00|152.26|151.46|152.1|151.3|152.3|151.5|152.1|151.3|131
1752027600000|2025-07-09 02:20:00|152.09|151.29|152.01|151.21|152.09|151.29|151.9|151.1|111
1752027900000|2025-07-09 02:25:00|152|151.2|152.34|151.54|152.34|151.54|152|151.2|82
1752028200000|2025-07-09 02:30:00|152.33|151.53|152.47|151.67|152.68|151.88|152.3|151.5|207
1752028500000|2025-07-09 02:35:00|152.48|151.68|152.27|151.47|152.48|151.68|152.27|151.47|128
1752028800000|2025-07-09 02:40:00|152.29|151.49|152.48|151.68|152.55|151.75|152.25|151.45|209
1752029100000|2025-07-09 02:45:00|152.47|151.67|152.37|151.57|152.53|151.73|152.26|151.46|221
1752029400000|2025-07-09 02:50:00|152.34|151.54|152.35|151.55|152.4|151.6|152.28|151.48|151
1752029700000|2025-07-09 02:55:00|152.36|151.56|152.3|151.5|152.39|151.59|152.17|151.37|96
1752030000000|2025-07-09 03:00:00|152.34|151.54|152.53|151.73|152.68|151.88|152.32|151.52|147
1752030300000|2025-07-09 03:05:00|152.52|151.72|152.45|151.65|152.54|151.74|152.45|151.65|170
1752030600000|2025-07-09 03:10:00|152.44|151.64|152.15|151.35|152.45|151.65|152.08|151.28|152
1752030900000|2025-07-09 03:15:00|152.14|151.34|152.24|151.44|152.26|151.46|152.03|151.23|102
1752031200000|2025-07-09 03:20:00|152.23|151.43|152.27|151.47|152.35|151.55|152.22|151.42|96
1752031500000|2025-07-09 03:25:00|152.28|151.48|152.48|151.68|152.51|151.71|152.25|151.45|54
1752031800000|2025-07-09 03:30:00|152.46|151.66|152.02|151.22|152.48|151.68|152.02|151.22|95
1752032100000|2025-07-09 03:35:00|152.05|151.25|151.83|151.03|152.06|151.26|151.76|150.96|227
1752032400000|2025-07-09 03:40:00|151.82|151.02|151.91|151.11|151.91|151.11|151.81|151.01|72
1752032700000|2025-07-09 03:45:00|151.88|151.08|151.8|151|151.94|151.14|151.72|150.92|250
1752033000000|2025-07-09 03:50:00|151.79|150.99|151.81|151.01|151.87|151.07|151.77|150.97|136
1752033300000|2025-07-09 03:55:00|151.8|151|151.82|151.02|151.85|151.05|151.74|150.94|117
1752033600000|2025-07-09 04:00:00|151.78|150.98|151.78|150.98|151.94|151.14|151.78|150.98|177
1752033900000|2025-07-09 04:05:00|151.81|151.01|151.85|151.05|151.91|151.11|151.78|150.98|152
1752034200000|2025-07-09 04:10:00|151.86|151.06|151.55|150.75|151.86|151.06|151.5|150.7|195
1752034500000|2025-07-09 04:15:00|151.56|150.76|151.4|150.6|151.56|150.76|151.37|150.57|347
1752034800000|2025-07-09 04:20:00|151.41|150.61|151.24|150.44|151.41|150.61|151.22|150.42|278
1752035100000|2025-07-09 04:25:00|151.25|150.45|151.23|150.43|151.28|150.48|151.05|150.25|237
1752035400000|2025-07-09 04:30:00|151.24|150.44|151.33|150.53|151.33|150.53|151.23|150.43|45
1752035700000|2025-07-09 04:35:00|151.32|150.52|151.56|150.76|151.56|150.76|151.31|150.51|150
1752036000000|2025-07-09 04:40:00|151.55|150.75|151.55|150.75|151.65|150.85|151.5|150.7|237
1752036300000|2025-07-09 04:45:00|151.54|150.74|151.55|150.75|151.62|150.82|151.5|150.7|317
1752036600000|2025-07-09 04:50:00|151.56|150.76|151.62|150.82|151.62|150.82|151.56|150.76|218
1752036900000|2025-07-09 04:55:00|151.61|150.81|151.65|150.85|151.66|150.86|151.61|150.81|231
1752037200000|2025-07-09 05:00:00|151.66|150.86|151.89|151.09|151.93|151.13|151.63|150.83|235
1752037500000|2025-07-09 05:05:00|151.9|151.1|151.95|151.15|151.99|151.19|151.81|151.01|148
1752037800000|2025-07-09 05:10:00|151.94|151.14|151.94|151.14|151.99|151.19|151.81|151.01|162
1752038100000|2025-07-09 05:15:00|151.96|151.16|152.1|151.3|152.12|151.32|151.95|151.15|189
1752038400000|2025-07-09 05:20:00|152.09|151.29|152.14|151.34|152.17|151.37|152.05|151.25|159
1752038700000|2025-07-09 05:25:00|152.15|151.35|152.05|151.25|152.15|151.35|151.98|151.18|231
1752039000000|2025-07-09 05:30:00|152.06|151.26|152.25|151.45|152.25|151.45|151.98|151.18|161
1752039300000|2025-07-09 05:35:00|152.26|151.46|153.47|152.67|153.74|152.94|152.26|151.46|471
1752039600000|2025-07-09 05:40:00|153.48|152.68|153.96|153.16|154.17|153.37|153.46|152.66|544
1752039900000|2025-07-09 05:45:00|153.97|153.17|153.53|152.73|154.31|153.51|153.32|152.52|423
1752040200000|2025-07-09 05:50:00|153.52|152.72|153.54|152.74|153.66|152.86|153.5|152.7|131
1752040500000|2025-07-09 05:55:00|153.55|152.75|153.65|152.85|153.72|152.92|153.49|152.69|181
1752040800000|2025-07-09 06:00:00|153.64|152.84|153.37|152.57|153.96|153.16|153.3|152.5|210
1752041100000|2025-07-09 06:05:00|153.36|152.56|153.14|152.34|153.44|152.64|153.03|152.23|223
1752041400000|2025-07-09 06:10:00|153.13|152.33|153.14|152.34|153.15|152.35|152.88|152.08|198
1752041700000|2025-07-09 06:15:00|153.15|152.35|153.39|152.59|153.39|152.59|153.12|152.32|123
1752042000000|2025-07-09 06:20:00|153.37|152.57|153.14|152.34|153.41|152.61|153.14|152.34|309
1752042300000|2025-07-09 06:25:00|153.15|152.35|152.97|152.17|153.15|152.35|152.96|152.16|287
1752042600000|2025-07-09 06:30:00|152.98|152.18|153.13|152.33|153.13|152.33|152.97|152.17|78
1752042900000|2025-07-09 06:35:00|153.15|152.35|153.22|152.42|153.27|152.47|153.13|152.33|50
1752043200000|2025-07-09 06:40:00|153.2|152.4|153.01|152.21|153.22|152.42|152.94|152.14|170
1752043500000|2025-07-09 06:45:00|153.05|152.25|153.24|152.44|153.24|152.44|153.03|152.23|82
1752043800000|2025-07-09 06:50:00|153.25|152.45|153.47|152.67|153.48|152.68|153.22|152.42|52
1752044100000|2025-07-09 06:55:00|153.46|152.66|153.4|152.6|153.5|152.7|153.36|152.56|129
1752044400000|2025-07-09 07:00:00|153.39|152.59|153.37|152.57|153.53|152.73|153.27|152.47|152
1752044700000|2025-07-09 07:05:00|153.38|152.58|153.31|152.51|153.44|152.64|153.29|152.49|50
1752045000000|2025-07-09 07:10:00|153.3|152.5|153.14|152.34|153.3|152.5|153.14|152.34|119
1752045300000|2025-07-09 07:15:00|153.13|152.33|153.38|152.58|153.38|152.58|153.13|152.33|54
1752045600000|2025-07-09 07:20:00|153.44|152.64|153.3|152.5|153.44|152.64|153.3|152.5|101
1752045900000|2025-07-09 07:25:00|153.29|152.49|153.65|152.85|153.67|152.87|153.25|152.45|162
1752046200000|2025-07-09 07:30:00|153.64|152.84|153.71|152.91|153.72|152.92|153.62|152.82|44
1752046500000|2025-07-09 07:35:00|153.7|152.9|153.5|152.7|153.71|152.91|153.49|152.69|59
1752046800000|2025-07-09 07:40:00|153.51|152.71|153.3|152.5|153.54|152.74|153.25|152.45|58
1752047100000|2025-07-09 07:45:00|153.29|152.49|153.39|152.59|153.49|152.69|153.27|152.47|144
1752047400000|2025-07-09 07:50:00|153.43|152.63|153.48|152.68|153.52|152.72|153.43|152.63|93
1752047700000|2025-07-09 07:55:00|153.45|152.65|153.5|152.7|153.54|152.74|153.43|152.63|103
1752048000000|2025-07-09 08:00:00|153.51|152.71|153.51|152.71|153.55|152.75|153.43|152.63|118
1752048300000|2025-07-09 08:05:00|153.49|152.69|153.43|152.63|153.49|152.69|153.41|152.61|74
1752048600000|2025-07-09 08:10:00|153.44|152.64|153.41|152.61|153.46|152.66|153.37|152.57|62
1752048900000|2025-07-09 08:15:00|153.42|152.62|153.48|152.68|153.53|152.73|153.27|152.47|105
1752049200000|2025-07-09 08:20:00|153.49|152.69|153.29|152.49|153.56|152.76|153.29|152.49|73
1752049500000|2025-07-09 08:25:00|153.28|152.48|153.26|152.46|153.35|152.55|153.22|152.42|126
1752049800000|2025-07-09 08:30:00|153.27|152.47|153.35|152.55|153.35|152.55|153.25|152.45|62
1752050100000|2025-07-09 08:35:00|153.33|152.53|153.29|152.49|153.42|152.62|153.26|152.46|86
1752050400000|2025-07-09 08:40:00|153.27|152.47|153.27|152.47|153.29|152.49|153.21|152.41|48
1752050700000|2025-07-09 08:45:00|153.26|152.46|153.01|152.21|153.27|152.47|152.87|152.07|162
1752051000000|2025-07-09 08:50:00|153.02|152.22|153.05|152.25|153.15|152.35|153.02|152.22|78
1752051300000|2025-07-09 08:55:00|153.06|152.26|152.98|152.18|153.06|152.26|152.97|152.17|117
1752051600000|2025-07-09 09:00:00|152.99|152.19|152.94|152.14|153.05|152.25|152.93|152.13|216
1752051900000|2025-07-09 09:05:00|152.97|152.17|152.94|152.14|153|152.2|152.87|152.07|139
1752052200000|2025-07-09 09:10:00|152.93|152.13|152.9|152.1|152.96|152.16|152.89|152.09|180
1752052500000|2025-07-09 09:15:00|152.91|152.11|152.98|152.18|153.04|152.24|152.9|152.1|83
1752052800000|2025-07-09 09:20:00|153|152.2|153.17|152.37|153.21|152.41|152.96|152.16|55
1752053100000|2025-07-09 09:25:00|153.18|152.38|153.06|152.26|153.19|152.39|152.99|152.19|110
1752053400000|2025-07-09 09:30:00|153.07|152.27|153.08|152.28|153.1|152.3|153.04|152.24|22
1752053700000|2025-07-09 09:35:00|153.06|152.26|153.07|152.27|153.08|152.28|153.05|152.25|29
1752054000000|2025-07-09 09:40:00|153.08|152.28|153.19|152.39|153.21|152.41|153.07|152.27|28
1752054300000|2025-07-09 09:45:00|153.18|152.38|153.29|152.49|153.29|152.49|153.15|152.35|43
1752054600000|2025-07-09 09:50:00|153.31|152.51|153.35|152.55|153.35|152.55|153.31|152.51|55
1752054900000|2025-07-09 09:55:00|153.34|152.54|153.37|152.57|153.45|152.65|153.34|152.54|72
1752055200000|2025-07-09 10:00:00|153.36|152.56|153.27|152.47|153.36|152.56|153.27|152.47|19
1752055500000|2025-07-09 10:05:00|153.28|152.48|153.26|152.46|153.31|152.51|153.1|152.3|111
1752055800000|2025-07-09 10:10:00|153.27|152.47|153.34|152.54|153.34|152.54|153.16|152.36|86
1752056100000|2025-07-09 10:15:00|153.35|152.55|153.28|152.48|153.37|152.57|153.27|152.47|79
1752056400000|2025-07-09 10:20:00|153.27|152.47|153.28|152.48|153.29|152.49|153.17|152.37|143
1752056700000|2025-07-09 10:25:00|153.26|152.46|153.29|152.49|153.3|152.5|153.22|152.42|38
1752057000000|2025-07-09 10:30:00|153.28|152.48|153.4|152.6|153.4|152.6|153.27|152.47|72
1752057300000|2025-07-09 10:35:00|153.41|152.61|153.6|152.8|153.6|152.8|153.4|152.6|37
1752057600000|2025-07-09 10:40:00|153.59|152.79|153.67|152.87|153.69|152.89|153.58|152.78|53
1752057900000|2025-07-09 10:45:00|153.66|152.86|153.64|152.84|153.66|152.86|153.6|152.8|76
1752058200000|2025-07-09 10:50:00|153.65|152.85|153.49|152.69|153.71|152.91|153.45|152.65|110
1752058500000|2025-07-09 10:55:00|153.52|152.72|153.61|152.81|153.62|152.82|153.51|152.71|57
1752058800000|2025-07-09 11:00:00|153.62|152.82|153.75|152.95|153.79|152.99|153.59|152.79|74
1752059100000|2025-07-09 11:05:00|153.76|152.96|153.82|153.02|153.83|153.03|153.76|152.96|61
1752059400000|2025-07-09 11:10:00|153.83|153.03|153.94|153.14|153.94|153.14|153.81|153.01|146
1752059700000|2025-07-09 11:15:00|153.95|153.15|153.94|153.14|153.99|153.19|153.87|153.07|232
1752060000000|2025-07-09 11:20:00|153.95|153.15|153.82|153.02|153.97|153.17|153.77|152.97|332
1752060300000|2025-07-09 11:25:00|153.83|153.03|153.83|153.03|153.84|153.04|153.77|152.97|309
1752060600000|2025-07-09 11:30:00|153.82|153.02|154.03|153.23|154.03|153.23|153.82|153.02|75
1752060900000|2025-07-09 11:35:00|154.09|153.29|153.96|153.16|154.17|153.37|153.96|153.16|128
1752061200000|2025-07-09 11:40:00|153.94|153.14|153.84|153.04|154|153.2|153.73|152.93|189
1752061500000|2025-07-09 11:45:00|153.85|153.05|154.48|153.68|154.81|154.01|153.84|153.04|252
1752061800000|2025-07-09 11:50:00|154.49|153.69|154.37|153.57|154.52|153.72|154.35|153.55|129
1752062100000|2025-07-09 11:55:00|154.36|153.56|154.24|153.44|154.37|153.57|154.21|153.41|61
1752062400000|2025-07-09 12:00:00|154.25|153.45|154.21|153.41|154.25|153.45|153.88|153.08|169
1752062700000|2025-07-09 12:05:00|154.22|153.42|154.36|153.56|154.41|153.61|154.04|153.24|146
1752063000000|2025-07-09 12:10:00|154.37|153.57|154.79|153.99|154.85|154.05|154.37|153.57|259
1752063300000|2025-07-09 12:15:00|154.8|154|155.01|154.21|155.03|154.23|154.71|153.91|278
1752063600000|2025-07-09 12:20:00|154.99|154.19|155.1|154.3|155.1|154.3|154.77|153.97|210
1752063900000|2025-07-09 12:25:00|155.09|154.29|154.87|154.07|155.09|154.29|154.84|154.04|207
1752064200000|2025-07-09 12:30:00|154.86|154.06|154.59|153.79|154.88|154.08|154.41|153.61|257
1752064500000|2025-07-09 12:35:00|154.58|153.78|154.72|153.92|154.76|153.96|154.57|153.77|223
1752064800000|2025-07-09 12:40:00|154.71|153.91|154.87|154.07|154.87|154.07|154.65|153.85|196
1752065100000|2025-07-09 12:45:00|154.86|154.06|154.91|154.11|154.91|154.11|154.57|153.77|256
1752065400000|2025-07-09 12:50:00|154.9|154.1|154.84|154.04|154.97|154.17|154.78|153.98|299
1752065700000|2025-07-09 12:55:00|154.86|154.06|154.58|153.78|154.91|154.11|154.5|153.7|116
1752066000000|2025-07-09 13:00:00|154.55|153.75|154.83|154.03|154.83|154.03|154.53|153.73|175
1752066300000|2025-07-09 13:05:00|154.82|154.02|155.24|154.44|155.24|154.44|154.82|154.02|196
1752066600000|2025-07-09 13:10:00|155.23|154.43|155.11|154.31|155.28|154.48|155.09|154.29|157
1752066900000|2025-07-09 13:15:00|155.12|154.32|155.1|154.3|155.27|154.47|155.09|154.29|157
1752067200000|2025-07-09 13:20:00|155.09|154.29|154.82|154.02|155.1|154.3|154.82|154.02|63
1752067500000|2025-07-09 13:25:00|154.83|154.03|154.64|153.84|154.88|154.08|154.56|153.76|109
1752067800000|2025-07-09 13:30:00|154.65|153.85|154.61|153.81|154.99|154.19|154.56|153.76|247
1752068100000|2025-07-09 13:35:00|154.63|153.83|154.63|153.83|154.72|153.92|154.42|153.62|334
1752068400000|2025-07-09 13:40:00|154.61|153.81|154.61|153.81|154.75|153.95|154.46|153.66|234
1752068700000|2025-07-09 13:45:00|154.62|153.82|154.98|154.18|154.98|154.18|154.58|153.78|189
1752069000000|2025-07-09 13:50:00|154.96|154.16|154.48|153.68|155|154.2|154.4|153.6|245
1752069300000|2025-07-09 13:55:00|154.47|153.67|154.24|153.44|154.48|153.68|154.16|153.36|320
1752069600000|2025-07-09 14:00:00|154.23|153.43|153.93|153.13|154.23|153.43|153.89|153.09|224
1752069900000|2025-07-09 14:05:00|153.94|153.14|154.23|153.43|154.34|153.54|153.88|153.08|182
1752070200000|2025-07-09 14:10:00|154.22|153.42|154.45|153.65|154.54|153.74|154.19|153.39|176
1752070500000|2025-07-09 14:15:00|154.44|153.64|155.03|154.23|155.15|154.35|154.38|153.58|234
1752070800000|2025-07-09 14:20:00|155.04|154.24|155.39|154.59|155.39|154.59|155.03|154.23|171
1752071100000|2025-07-09 14:25:00|155.44|154.64|154.58|153.78|155.96|155.16|154.57|153.77|464
1752071400000|2025-07-09 14:30:00|154.57|153.77|154.3|153.5|154.59|153.79|153.78|152.98|521
1752071700000|2025-07-09 14:35:00|154.29|153.49|153.95|153.15|154.32|153.52|153.51|152.71|530
1752072000000|2025-07-09 14:40:00|153.96|153.16|153.94|153.14|154.03|153.23|153.81|153.01|240
1752072300000|2025-07-09 14:45:00|153.95|153.15|153.57|152.77|153.95|153.15|153.4|152.6|309
1752072600000|2025-07-09 14:50:00|153.56|152.76|153.73|152.93|153.81|153.01|153.47|152.67|230
1752072900000|2025-07-09 14:55:00|153.72|152.92|154.24|153.44|154.41|153.61|153.72|152.92|307
1752073200000|2025-07-09 15:00:00|154.23|153.43|154.87|154.07|154.99|154.19|154.19|153.39|224
1752073500000|2025-07-09 15:05:00|154.91|154.11|154.48|153.68|154.99|154.19|154.46|153.66|334
1752073800000|2025-07-09 15:10:00|154.46|153.66|153.91|153.11|154.5|153.7|153.9|153.1|274
1752074100000|2025-07-09 15:15:00|153.92|153.12|154.24|153.44|154.24|153.44|153.9|153.1|217
1752074400000|2025-07-09 15:20:00|154.23|153.43|154.31|153.51|154.41|153.61|154.2|153.4|113
1752074700000|2025-07-09 15:25:00|154.32|153.52|154.27|153.47|154.4|153.6|154.23|153.43|142
1752075000000|2025-07-09 15:30:00|154.26|153.46|154.49|153.69|154.55|153.75|154.18|153.38|299
1752075300000|2025-07-09 15:35:00|154.5|153.7|154.52|153.72|154.79|153.99|154.4|153.6|261
1752075600000|2025-07-09 15:40:00|154.53|153.73|154.5|153.7|154.57|153.77|154.47|153.67|136
1752075900000|2025-07-09 15:45:00|154.47|153.67|154.46|153.66|154.63|153.83|154.45|153.65|186
1752076200000|2025-07-09 15:50:00|154.45|153.65|154.39|153.59|154.53|153.73|154.37|153.57|190
1752076500000|2025-07-09 15:55:00|154.4|153.6|154.47|153.67|154.63|153.83|154.31|153.51|318
1752076800000|2025-07-09 16:00:00|154.51|153.71|154.51|153.71|154.62|153.82|154.48|153.68|320
1752077100000|2025-07-09 16:05:00|154.54|153.74|154.34|153.54|154.55|153.75|154.21|153.41|333
1752077400000|2025-07-09 16:10:00|154.37|153.57|154.88|154.08|154.88|154.08|154.33|153.53|296
1752077700000|2025-07-09 16:15:00|154.87|154.07|155.25|154.45|155.31|154.51|154.67|153.87|366
1752078000000|2025-07-09 16:20:00|155.24|154.44|154.93|154.13|155.25|154.45|154.87|154.07|305
1752078300000|2025-07-09 16:25:00|154.94|154.14|154.88|154.08|155|154.2|154.82|154.02|339
1752078600000|2025-07-09 16:30:00|154.87|154.07|155.14|154.34|155.21|154.41|154.79|153.99|360
1752078900000|2025-07-09 16:35:00|155.13|154.33|154.96|154.16|155.2|154.4|154.96|154.16|374
1752079200000|2025-07-09 16:40:00|155.01|154.21|155.07|154.27|155.11|154.31|154.97|154.17|398
1752079500000|2025-07-09 16:45:00|155.08|154.28|155.37|154.57|155.51|154.71|154.99|154.19|340
1752079800000|2025-07-09 16:50:00|155.36|154.56|155.47|154.67|155.51|154.71|155.3|154.5|266
1752080100000|2025-07-09 16:55:00|155.45|154.65|155.42|154.62|155.47|154.67|155.28|154.48|381
1752080400000|2025-07-09 17:00:00|155.41|154.61|155.18|154.38|155.43|154.63|155.09|154.29|187
1752080700000|2025-07-09 17:05:00|155.19|154.39|155.33|154.53|155.37|154.57|155.15|154.35|329
1752081000000|2025-07-09 17:10:00|155.32|154.52|155|154.2|155.33|154.53|154.99|154.19|244
1752081300000|2025-07-09 17:15:00|154.99|154.19|154.93|154.13|155|154.2|154.86|154.06|135
1752081600000|2025-07-09 17:20:00|154.92|154.12|154.44|153.64|154.96|154.16|154.16|153.36|252
1752081900000|2025-07-09 17:25:00|154.45|153.65|154.38|153.58|154.45|153.65|154.33|153.53|188
1752082200000|2025-07-09 17:30:00|154.36|153.56|153.92|153.12|154.36|153.56|153.9|153.1|100
1752082500000|2025-07-09 17:35:00|153.91|153.11|153.97|153.17|154.05|153.25|153.84|153.04|276
1752082800000|2025-07-09 17:40:00|153.94|153.14|153.96|153.16|154.1|153.3|153.9|153.1|131
1752083100000|2025-07-09 17:45:00|153.94|153.14|153.81|153.01|154|153.2|153.78|152.98|151
1752083400000|2025-07-09 17:50:00|153.8|153|153.89|153.09|154.02|153.22|153.8|153|200
1752083700000|2025-07-09 17:55:00|153.88|153.08|154.1|153.3|154.1|153.3|153.87|153.07|188
1752084000000|2025-07-09 18:00:00|154.12|153.32|154.18|153.38|154.26|153.46|154.08|153.28|227
1752084300000|2025-07-09 18:05:00|154.21|153.41|155.37|154.57|155.43|154.63|154.11|153.31|370
1752084600000|2025-07-09 18:10:00|155.36|154.56|155.49|154.69|155.7|154.9|155.27|154.47|516
1752084900000|2025-07-09 18:15:00|155.47|154.67|155.18|154.38|155.49|154.69|155.01|154.21|339
1752085200000|2025-07-09 18:20:00|155.19|154.39|155.58|154.78|155.61|154.81|155.08|154.28|341
1752085500000|2025-07-09 18:25:00|155.6|154.8|155.53|154.73|155.65|154.85|155.42|154.62|262
1752085800000|2025-07-09 18:30:00|155.54|154.74|155.11|154.31|155.54|154.74|155.07|154.27|258
1752086100000|2025-07-09 18:35:00|155.12|154.32|155.16|154.36|155.3|154.5|155.05|154.25|293
1752086400000|2025-07-09 18:40:00|155.12|154.32|154.93|154.13|155.16|154.36|154.8|154|169
1752086700000|2025-07-09 18:45:00|154.92|154.12|154.98|154.18|155.11|154.31|154.77|153.97|244
1752087000000|2025-07-09 18:50:00|154.99|154.19|154.95|154.15|155.01|154.21|154.92|154.12|126
1752087300000|2025-07-09 18:55:00|154.94|154.14|155.15|154.35|155.15|154.35|154.94|154.14|156
1752087600000|2025-07-09 19:00:00|155.16|154.36|155.32|154.52|155.32|154.52|155.11|154.31|170
1752087900000|2025-07-09 19:05:00|155.31|154.51|155.19|154.39|155.32|154.52|155.13|154.33|180
1752088200000|2025-07-09 19:10:00|155.18|154.38|155.37|154.57|155.37|154.57|155.18|154.38|288
1752088500000|2025-07-09 19:15:00|155.38|154.58|155.82|155.02|155.82|155.02|155.36|154.56|167
1752088800000|2025-07-09 19:20:00|155.78|154.98|156.28|155.48|156.33|155.53|155.76|154.96|226
1752089100000|2025-07-09 19:25:00|156.25|155.45|156.28|155.48|156.31|155.51|156.07|155.27|230
1752089400000|2025-07-09 19:30:00|156.29|155.49|156.3|155.5|156.42|155.62|156.07|155.27|294
1752089700000|2025-07-09 19:35:00|156.31|155.51|156.59|155.79|157|156.2|156.21|155.41|412
1752090000000|2025-07-09 19:40:00|156.6|155.8|157.03|156.23|157.05|156.25|156.59|155.79|483
1752090300000|2025-07-09 19:45:00|157.04|156.24|157.45|156.65|157.55|156.75|156.8|156|421
1752090600000|2025-07-09 19:50:00|157.43|156.63|158.24|157.44|158.27|157.47|157.33|156.53|571
1752090900000|2025-07-09 19:55:00|158.25|157.45|157.71|156.91|158.26|157.46|157.39|156.59|627
1752091200000|2025-07-09 20:00:00|157.72|156.92|157.23|156.43|157.96|157.16|157.18|156.38|622
1752091500000|2025-07-09 20:05:00|157.26|156.46|156.89|156.09|157.58|156.78|156.83|156.03|606
1752091800000|2025-07-09 20:10:00|156.9|156.1|157.01|156.21|157.11|156.31|156.67|155.87|514
1752092100000|2025-07-09 20:15:00|157|156.2|157.31|156.51|157.61|156.81|156.97|156.17|389
1752092400000|2025-07-09 20:20:00|157.32|156.52|156.55|155.75|157.37|156.57|156.47|155.67|467
1752092700000|2025-07-09 20:25:00|156.53|155.73|156.24|155.44|156.54|155.74|155.96|155.16|528
1752093000000|2025-07-09 20:30:00|156.23|155.43|156.23|155.43|156.33|155.53|155.98|155.18|450
1752093300000|2025-07-09 20:35:00|156.21|155.41|156.78|155.98|157.11|156.31|156.21|155.41|564
1752093600000|2025-07-09 20:40:00|156.77|155.97|157|156.2|157.04|156.24|156.73|155.93|370
1752093900000|2025-07-09 20:45:00|157.01|156.21|156.8|156|157.15|156.35|156.65|155.85|463
1752094200000|2025-07-09 20:50:00|156.81|156.01|156.44|155.64|156.92|156.12|156.44|155.64|347
1752094500000|2025-07-09 20:55:00|156.43|155.63|156.56|155.76|156.72|155.92|156.38|155.58|418
1752094800000|2025-07-09 21:00:00|156.54|155.74|157.24|156.44|157.24|156.44|156.54|155.74|187
1752095100000|2025-07-09 21:05:00|157.26|156.46|157.58|156.78|157.59|156.79|157.17|156.37|373
1752095400000|2025-07-09 21:10:00|157.57|156.77|157.56|156.76|157.63|156.83|157.46|156.66|264
1752095700000|2025-07-09 21:15:00|157.54|156.74|157.62|156.82|157.64|156.84|157.35|156.55|244
1752096000000|2025-07-09 21:20:00|157.63|156.83|157.9|157.1|158.07|157.27|157.6|156.8|126
1752096300000|2025-07-09 21:25:00|157.88|157.08|157.76|156.96|157.89|157.09|157.69|156.89|90
1752096600000|2025-07-09 21:30:00|157.74|156.94|157.47|156.67|157.76|156.96|157.45|156.65|113
1752096900000|2025-07-09 21:35:00|157.48|156.68|157.35|156.55|157.48|156.68|157.29|156.49|134
1752097200000|2025-07-09 21:40:00|157.36|156.56|157.52|156.72|157.52|156.72|157.35|156.55|59
1752097500000|2025-07-09 21:45:00|157.53|156.73|157.73|156.93|157.73|156.93|157.51|156.71|74
1752097800000|2025-07-09 21:50:00|157.72|156.92|157.39|156.59|157.73|156.93|157.31|156.51|110
1752098100000|2025-07-09 21:55:00|157.38|156.58|157.29|156.49|157.45|156.65|157.29|156.49|152
1752098400000|2025-07-09 22:00:00|157.31|156.51|157.74|156.94|157.83|157.03|157.29|156.49|405
1752098700000|2025-07-09 22:05:00|157.73|156.93|158.03|157.23|158.03|157.23|157.62|156.82|329
1752099000000|2025-07-09 22:10:00|158.01|157.21|158.36|157.56|158.36|157.56|158|157.2|386
1752099300000|2025-07-09 22:15:00|158.35|157.55|158.32|157.52|158.4|157.6|158.21|157.41|340
1752099600000|2025-07-09 22:20:00|158.33|157.53|158.04|157.24|158.33|157.53|158.03|157.23|303
1752099900000|2025-07-09 22:25:00|158.09|157.29|157.86|157.06|158.11|157.31|157.81|157.01|222
1752100200000|2025-07-09 22:30:00|157.87|157.07|158|157.2|158.04|157.24|157.82|157.02|219
1752100500000|2025-07-09 22:35:00|157.93|157.13|157.95|157.15|158|157.2|157.79|156.99|164
1752100800000|2025-07-09 22:40:00|157.98|157.18|157.88|157.08|158.06|157.26|157.83|157.03|181
1752101100000|2025-07-09 22:45:00|157.89|157.09|158.23|157.43|158.23|157.43|157.84|157.04|267
1752101400000|2025-07-09 22:50:00|158.21|157.41|157.88|157.08|158.23|157.43|157.84|157.04|212
1752101700000|2025-07-09 22:55:00|157.89|157.09|158.19|157.39|158.22|157.42|157.84|157.04|321
1752102000000|2025-07-09 23:00:00|158.18|157.38|158.21|157.41|158.24|157.44|158.1|157.3|251
1752102300000|2025-07-09 23:05:00|158.2|157.4|158.24|157.44|158.38|157.58|158.16|157.36|301
1752102600000|2025-07-09 23:10:00|158.23|157.43|157.99|157.19|158.23|157.43|157.97|157.17|132
1752102900000|2025-07-09 23:15:00|157.98|157.18|158.04|157.24|158.06|157.26|157.94|157.14|174
1752103200000|2025-07-09 23:20:00|158.05|157.25|158.05|157.25|158.05|157.25|157.97|157.17|166
1752103500000|2025-07-09 23:25:00|158.04|157.24|157.85|157.05|158.05|157.25|157.77|156.97|178
1752103800000|2025-07-09 23:30:00|157.84|157.04|158.07|157.27|158.25|157.45|157.82|157.02|223
1752104100000|2025-07-09 23:35:00|158.06|157.26|157.96|157.16|158.21|157.41|157.89|157.09|168
1752104400000|2025-07-09 23:40:00|157.95|157.15|157.8|157|158.11|157.31|157.8|157|161
1752104700000|2025-07-09 23:45:00|157.81|157.01|157.76|156.96|157.86|157.06|157.74|156.94|109
1752105000000|2025-07-09 23:50:00|157.74|156.94|157.63|156.83|157.76|156.96|157.62|156.82|37
1752105300000|2025-07-09 23:55:00|157.62|156.82|157.59|156.79|157.78|156.98|157.56|156.76|145
1752105600000|2025-07-10 00:00:00|157.6|156.8|157.85|157.05|157.87|157.07|157.55|156.75|182
1752105900000|2025-07-10 00:05:00|157.86|157.06|157.89|157.09|158|157.2|157.82|157.02|332
1752106200000|2025-07-10 00:10:00|157.88|157.08|157.87|157.07|157.97|157.17|157.73|156.93|250
1752106500000|2025-07-10 00:15:00|157.75|156.95|157.8|157|157.9|157.1|157.74|156.94|348
1752106800000|2025-07-10 00:20:00|157.81|157.01|157.48|156.68|157.81|157.01|157.35|156.55|312
1752107100000|2025-07-10 00:25:00|157.49|156.69|157.21|156.41|157.53|156.73|157.19|156.39|403
1752107400000|2025-07-10 00:30:00|157.22|156.42|157.04|156.24|157.39|156.59|157.01|156.21|335
1752107700000|2025-07-10 00:35:00|157.05|156.25|156.84|156.04|157.06|156.26|156.82|156.02|432
1752108000000|2025-07-10 00:40:00|156.83|156.03|156.84|156.04|156.9|156.1|156.73|155.93|277
1752108300000|2025-07-10 00:45:00|156.85|156.05|156.9|156.1|157.05|156.25|156.85|156.05|358
1752108600000|2025-07-10 00:50:00|156.93|156.13|156.75|155.95|156.93|156.13|156.73|155.93|402
1752108900000|2025-07-10 00:55:00|156.74|155.94|156.48|155.68|156.75|155.95|156.45|155.65|528
1752109200000|2025-07-10 01:00:00|156.47|155.67|156.83|156.03|156.86|156.06|156.47|155.67|298
1752109500000|2025-07-10 01:05:00|156.86|156.06|156.82|156.02|156.92|156.12|156.75|155.95|340
1752109800000|2025-07-10 01:10:00|156.81|156.01|156.88|156.08|156.88|156.08|156.77|155.97|190
1752110100000|2025-07-10 01:15:00|156.87|156.07|157.4|156.6|157.4|156.6|156.86|156.06|248
1752110400000|2025-07-10 01:20:00|157.39|156.59|157.26|156.46|157.44|156.64|157.21|156.41|367
1752110700000|2025-07-10 01:25:00|157.25|156.45|157.47|156.67|157.49|156.69|157.25|156.45|297
1752111000000|2025-07-10 01:30:00|157.48|156.68|157.77|156.97|157.79|156.99|157.47|156.67|363
1752111300000|2025-07-10 01:35:00|157.76|156.96|157.78|156.98|157.8|157|157.63|156.83|352
1752111600000|2025-07-10 01:40:00|157.8|157|157.77|156.97|157.8|157|157.61|156.81|335
1752111900000|2025-07-10 01:45:00|157.78|156.98|157.88|157.08|157.89|157.09|157.69|156.89|351
1752112200000|2025-07-10 01:50:00|157.87|157.07|158.3|157.5|158.33|157.53|157.84|157.04|155
1752112500000|2025-07-10 01:55:00|158.29|157.49|158.13|157.33|158.31|157.51|158.07|157.27|438
1752112800000|2025-07-10 02:00:00|158.12|157.32|158.88|158.08|159.14|158.34|158.12|157.32|318
1752113100000|2025-07-10 02:05:00|158.87|158.07|158.84|158.04|158.91|158.11|158.67|157.87|351
1752113400000|2025-07-10 02:10:00|158.87|158.07|159.14|158.34|159.35|158.55|158.81|158.01|329
1752113700000|2025-07-10 02:15:00|159.15|158.35|159.12|158.32|159.23|158.43|159.01|158.21|434
1752114000000|2025-07-10 02:20:00|159.14|158.34|159.34|158.54|159.34|158.54|159.05|158.25|188
1752114300000|2025-07-10 02:25:00|159.33|158.53|159.05|158.25|159.77|158.97|159.05|158.25|396
1752114600000|2025-07-10 02:30:00|159.06|158.26|158.86|158.06|159.39|158.59|158.78|157.98|410
1752114900000|2025-07-10 02:35:00|158.84|158.04|158.69|157.89|158.92|158.12|158.66|157.86|391
1752115200000|2025-07-10 02:40:00|158.72|157.92|158.66|157.86|158.84|158.04|158.6|157.8|341
1752115500000|2025-07-10 02:45:00|158.65|157.85|158.83|158.03|158.92|158.12|158.6|157.8|318
1752115800000|2025-07-10 02:50:00|158.84|158.04|158.76|157.96|158.89|158.09|158.71|157.91|349
1752116100000|2025-07-10 02:55:00|158.77|157.97|158.81|158.01|158.84|158.04|158.63|157.83|384
1752116400000|2025-07-10 03:00:00|158.82|158.02|158.7|157.9|158.85|158.05|158.66|157.86|337
1752116700000|2025-07-10 03:05:00|158.73|157.93|158.59|157.79|158.73|157.93|158.53|157.73|406
1752117000000|2025-07-10 03:10:00|158.57|157.77|158.39|157.59|158.59|157.79|158.39|157.59|78
1752117300000|2025-07-10 03:15:00|158.38|157.58|158.59|157.79|158.61|157.81|158.37|157.57|251
1752117600000|2025-07-10 03:20:00|158.6|157.8|158.27|157.47|158.6|157.8|158.24|157.44|245
1752117900000|2025-07-10 03:25:00|158.26|157.46|158.22|157.42|158.29|157.49|158.18|157.38|315
1752118200000|2025-07-10 03:30:00|158.23|157.43|158.1|157.3|158.27|157.47|157.98|157.18|442
1752118500000|2025-07-10 03:35:00|158.09|157.29|158.03|157.23|158.13|157.33|157.99|157.19|327
1752118800000|2025-07-10 03:40:00|158.02|157.22|157.94|157.14|158.03|157.23|157.76|156.96|273
1752119100000|2025-07-10 03:45:00|157.96|157.16|157.85|157.05|157.96|157.16|157.71|156.91|235
1752119400000|2025-07-10 03:50:00|157.87|157.07|157.85|157.05|157.92|157.12|157.78|156.98|223
1752119700000|2025-07-10 03:55:00|157.84|157.04|157.87|157.07|157.89|157.09|157.78|156.98|466
1752120000000|2025-07-10 04:00:00|157.86|157.06|157.64|156.84|157.97|157.17|157.58|156.78|443
1752120300000|2025-07-10 04:05:00|157.63|156.83|157.48|156.68|157.69|156.89|157.45|156.65|470
1752120600000|2025-07-10 04:10:00|157.45|156.65|157.51|156.71|157.54|156.74|157.39|156.59|502
1752120900000|2025-07-10 04:15:00|157.52|156.72|157.61|156.81|157.71|156.91|157.39|156.59|419
1752121200000|2025-07-10 04:20:00|157.67|156.87|157.71|156.91|157.71|156.91|157.51|156.71|333
1752121500000|2025-07-10 04:25:00|157.7|156.9|157.77|156.97|157.78|156.98|157.67|156.87|369
1752121800000|2025-07-10 04:30:00|157.78|156.98|158.01|157.21|158.01|157.21|157.78|156.98|226
1752122100000|2025-07-10 04:35:00|158|157.2|157.86|157.06|158.01|157.21|157.83|157.03|244
1752122400000|2025-07-10 04:40:00|157.84|157.04|158.03|157.23|158.11|157.31|157.82|157.02|172
1752122700000|2025-07-10 04:45:00|158.05|157.25|158.13|157.33|158.17|157.37|157.98|157.18|330
1752123000000|2025-07-10 04:50:00|158.14|157.34|158.05|157.25|158.16|157.36|158.04|157.24|258
1752123300000|2025-07-10 04:55:00|158.04|157.24|158.16|157.36|158.17|157.37|158.04|157.24|148
1752123600000|2025-07-10 05:00:00|158.17|157.37|158.13|157.33|158.26|157.46|158.11|157.31|246
1752123900000|2025-07-10 05:05:00|158.12|157.32|157.9|157.1|158.13|157.33|157.87|157.07|303
1752124200000|2025-07-10 05:10:00|157.89|157.09|157.86|157.06|157.93|157.13|157.81|157.01|323
1752124500000|2025-07-10 05:15:00|157.87|157.07|157.77|156.97|157.87|157.07|157.66|156.86|277
1752124800000|2025-07-10 05:20:00|157.79|156.99|157.78|156.98|157.8|157|157.7|156.9|339
1752125100000|2025-07-10 05:25:00|157.77|156.97|157.88|157.08|157.95|157.15|157.74|156.94|260
1752125400000|2025-07-10 05:30:00|157.93|157.13|157.79|156.99|157.93|157.13|157.73|156.93|171
1752125700000|2025-07-10 05:35:00|157.77|156.97|157.79|156.99|157.79|156.99|157.72|156.92|101
1752126000000|2025-07-10 05:40:00|157.78|156.98|157.54|156.74|157.8|157|157.52|156.72|167
1752126300000|2025-07-10 05:45:00|157.53|156.73|157.61|156.81|157.63|156.83|157.48|156.68|238
1752126600000|2025-07-10 05:50:00|157.62|156.82|157.86|157.06|157.86|157.06|157.6|156.8|358
1752126900000|2025-07-10 05:55:00|157.84|157.04|157.75|156.95|157.92|157.12|157.75|156.95|386
1752127200000|2025-07-10 06:00:00|157.78|156.98|157.89|157.09|157.93|157.13|157.68|156.88|307
1752127500000|2025-07-10 06:05:00|157.9|157.1|157.27|156.47|157.9|157.1|157.16|156.36|366
1752127800000|2025-07-10 06:10:00|157.29|156.49|157.34|156.54|157.49|156.69|157.23|156.43|377
1752128100000|2025-07-10 06:15:00|157.35|156.55|157.42|156.62|157.47|156.67|157.33|156.53|308
1752128400000|2025-07-10 06:20:00|157.39|156.59|157.59|156.79|157.62|156.82|157.32|156.52|271
1752128700000|2025-07-10 06:25:00|157.6|156.8|157.79|156.99|157.79|156.99|157.59|156.79|293
1752129000000|2025-07-10 06:30:00|157.78|156.98|157.74|156.94|157.82|157.02|157.71|156.91|388
1752129300000|2025-07-10 06:35:00|157.75|156.95|157.52|156.72|157.83|157.03|157.5|156.7|302
1752129600000|2025-07-10 06:40:00|157.51|156.71|157.49|156.69|157.67|156.87|157.47|156.67|192
1752129900000|2025-07-10 06:45:00|157.51|156.71|157.69|156.89|157.71|156.91|157.49|156.69|291
1752130200000|2025-07-10 06:50:00|157.71|156.91|157.93|157.13|157.99|157.19|157.69|156.89|278
1752130500000|2025-07-10 06:55:00|157.92|157.12|157.94|157.14|157.96|157.16|157.86|157.06|261
1752130800000|2025-07-10 07:00:00|157.93|157.13|158.03|157.23|158.03|157.23|157.88|157.08|39
1752131100000|2025-07-10 07:05:00|158.02|157.22|158.79|157.99|158.83|158.03|157.97|157.17|233
1752131400000|2025-07-10 07:10:00|158.77|157.97|158.75|157.95|158.79|157.99|158.48|157.68|364
1752131700000|2025-07-10 07:15:00|158.74|157.94|158.7|157.9|159.09|158.29|158.61|157.81|395
1752132000000|2025-07-10 07:20:00|158.72|157.92|158.68|157.88|158.77|157.97|158.58|157.78|244
1752132300000|2025-07-10 07:25:00|158.67|157.87|158.8|158|158.9|158.1|158.63|157.83|340
1752132600000|2025-07-10 07:30:00|158.81|158.01|159.03|158.23|159.15|158.35|158.75|157.95|385
1752132900000|2025-07-10 07:35:00|159.05|158.25|158.75|157.95|159.08|158.28|158.67|157.87|435
1752133200000|2025-07-10 07:40:00|158.74|157.94|158.85|158.05|158.98|158.18|158.5|157.7|338
1752133500000|2025-07-10 07:45:00|158.84|158.04|158.65|157.85|158.87|158.07|158.56|157.76|420
1752133800000|2025-07-10 07:50:00|158.64|157.84|158.43|157.63|158.64|157.84|158.37|157.57|364
1752134100000|2025-07-10 07:55:00|158.42|157.62|158.41|157.61|158.52|157.72|158.36|157.56|314
1752134400000|2025-07-10 08:00:00|158.42|157.62|158.46|157.66|158.53|157.73|158.39|157.59|319
1752134700000|2025-07-10 08:05:00|158.47|157.67|158.63|157.83|158.64|157.84|158.43|157.63|312
1752135000000|2025-07-10 08:10:00|158.62|157.82|158.79|157.99|158.96|158.16|158.61|157.81|328
1752135300000|2025-07-10 08:15:00|158.8|158|159.38|158.58|159.39|158.59|158.79|157.99|292
1752135600000|2025-07-10 08:20:00|159.39|158.59|159.2|158.4|159.42|158.62|159.15|158.35|433
1752135900000|2025-07-10 08:25:00|159.18|158.38|158.99|158.19|159.2|158.4|158.87|158.07|325
1752136200000|2025-07-10 08:30:00|159|158.2|159.1|158.3|159.19|158.39|158.97|158.17|345
1752136500000|2025-07-10 08:35:00|159.09|158.29|159.3|158.5|159.3|158.5|159.09|158.29|205
1752136800000|2025-07-10 08:40:00|159.29|158.49|159.63|158.83|159.63|158.83|159.29|158.49|187
1752137100000|2025-07-10 08:45:00|159.62|158.82|159.45|158.65|159.64|158.84|159.37|158.57|344
1752137400000|2025-07-10 08:50:00|159.44|158.64|159.54|158.74|159.59|158.79|159.28|158.48|336
1752137700000|2025-07-10 08:55:00|159.53|158.73|159.42|158.62|159.58|158.78|159.38|158.58|191
1752138000000|2025-07-10 09:00:00|159.41|158.61|159.13|158.33|159.57|158.77|159.13|158.33|308
1752138300000|2025-07-10 09:05:00|159.15|158.35|159.13|158.33|159.23|158.43|159.11|158.31|204
1752138600000|2025-07-10 09:10:00|159.14|158.34|159|158.2|159.14|158.34|158.85|158.05|354
1752138900000|2025-07-10 09:15:00|158.99|158.19|159.21|158.41|159.21|158.41|158.99|158.19|153
1752139200000|2025-07-10 09:20:00|159.2|158.4|158.87|158.07|159.2|158.4|158.86|158.06|227
1752139500000|2025-07-10 09:25:00|158.88|158.08|158.92|158.12|158.94|158.14|158.87|158.07|229
1752139800000|2025-07-10 09:30:00|158.93|158.13|158.87|158.07|158.94|158.14|158.79|157.99|413
1752140100000|2025-07-10 09:35:00|158.88|158.08|158.68|157.88|158.9|158.1|158.68|157.88|409
1752140400000|2025-07-10 09:40:00|158.69|157.89|158.63|157.83|158.73|157.93|158.61|157.81|448
1752140700000|2025-07-10 09:45:00|158.61|157.81|158.61|157.81|158.71|157.91|158.59|157.79|362
1752141000000|2025-07-10 09:50:00|158.6|157.8|158.68|157.88|158.69|157.89|158.6|157.8|349
1752141300000|2025-07-10 09:55:00|158.67|157.87|158.6|157.8|158.68|157.88|158.5|157.7|366
1752141600000|2025-07-10 10:00:00|158.59|157.79|158.13|157.33|158.64|157.84|158.09|157.29|461
1752141900000|2025-07-10 10:05:00|158.08|157.28|158.09|157.29|158.14|157.34|158.01|157.21|284
1752142200000|2025-07-10 10:10:00|158.07|157.27|158.06|157.26|158.08|157.28|157.96|157.16|384
1752142500000|2025-07-10 10:15:00|158.02|157.22|158.11|157.31|158.21|157.41|158.02|157.22|290
1752142800000|2025-07-10 10:20:00|158.09|157.29|158.08|157.28|158.16|157.36|158.02|157.22|249
1752143100000|2025-07-10 10:25:00|158.04|157.24|158.05|157.25|158.08|157.28|157.98|157.18|310
1752143400000|2025-07-10 10:30:00|158.04|157.24|158.26|157.46|158.29|157.49|158|157.2|200
1752143700000|2025-07-10 10:35:00|158.23|157.43|158.29|157.49|158.38|157.58|158.23|157.43|143
1752144000000|2025-07-10 10:40:00|158.28|157.48|158.27|157.47|158.31|157.51|158.21|157.41|105
1752144300000|2025-07-10 10:45:00|158.26|157.46|158.21|157.41|158.28|157.48|158.11|157.31|161
1752144600000|2025-07-10 10:50:00|158.24|157.44|158.42|157.62|158.42|157.62|158.24|157.44|153
1752144900000|2025-07-10 10:55:00|158.44|157.64|158.46|157.66|158.49|157.69|158.4|157.6|81
1752145200000|2025-07-10 11:00:00|158.45|157.65|157.92|157.12|158.45|157.65|157.78|156.98|236
1752145500000|2025-07-10 11:05:00|157.91|157.11|158|157.2|158.1|157.3|157.91|157.11|197
1752145800000|2025-07-10 11:10:00|157.97|157.17|157.8|157|157.97|157.17|157.77|156.97|280
1752146100000|2025-07-10 11:15:00|157.84|157.04|158|157.2|158.04|157.24|157.75|156.95|394
1752146400000|2025-07-10 11:20:00|158.01|157.21|158.04|157.24|158.23|157.43|157.99|157.19|284
1752146700000|2025-07-10 11:25:00|158.06|157.26|158.14|157.34|158.18|157.38|158.04|157.24|424
1752147000000|2025-07-10 11:30:00|158.13|157.33|158.07|157.27|158.14|157.34|158.02|157.22|351
1752147300000|2025-07-10 11:35:00|158.08|157.28|157.94|157.14|158.34|157.54|157.93|157.13|192
1752147600000|2025-07-10 11:40:00|157.93|157.13|158.15|157.35|158.16|157.36|157.87|157.07|214
1752147900000|2025-07-10 11:45:00|158.16|157.36|158.26|157.46|158.27|157.47|158.13|157.33|247
1752148200000|2025-07-10 11:50:00|158.25|157.45|158.14|157.34|158.29|157.49|158.11|157.31|221
1752148500000|2025-07-10 11:55:00|158.15|157.35|158.18|157.38|158.19|157.39|158.07|157.27|323
1752148800000|2025-07-10 12:00:00|158.19|157.39|157.73|156.93|158.19|157.39|157.68|156.88|241
1752149100000|2025-07-10 12:05:00|157.74|156.94|157.78|156.98|157.86|157.06|157.7|156.9|281
1752149400000|2025-07-10 12:10:00|157.76|156.96|157.76|156.96|157.98|157.18|157.75|156.95|320
1752149700000|2025-07-10 12:15:00|157.78|156.98|157.78|156.98|157.97|157.17|157.74|156.94|237
1752150000000|2025-07-10 12:20:00|157.77|156.97|157.65|156.85|157.78|156.98|157.59|156.79|431
1752150300000|2025-07-10 12:25:00|157.64|156.84|158.08|157.28|158.15|157.35|157.61|156.81|300
1752150600000|2025-07-10 12:30:00|158.07|157.27|157.92|157.12|158.11|157.31|157.82|157.02|388
1752150900000|2025-07-10 12:35:00|157.91|157.11|157.94|157.14|158.08|157.28|157.86|157.06|332
1752151200000|2025-07-10 12:40:00|157.96|157.16|157.87|157.07|158|157.2|157.87|157.07|494
1752151500000|2025-07-10 12:45:00|157.93|157.13|157.87|157.07|157.95|157.15|157.8|157|416
1752151800000|2025-07-10 12:50:00|157.86|157.06|157.84|157.04|157.93|157.13|157.81|157.01|291
1752152100000|2025-07-10 12:55:00|157.82|157.02|158|157.2|158.01|157.21|157.72|156.92|370
1752152400000|2025-07-10 13:00:00|157.99|157.19|158.24|157.44|158.33|157.53|157.96|157.16|409
1752152700000|2025-07-10 13:05:00|158.25|157.45|158.23|157.43|158.29|157.49|158.16|157.36|380
1752153000000|2025-07-10 13:10:00|158.22|157.42|158.25|157.45|158.3|157.5|158.13|157.33|481
1752153300000|2025-07-10 13:15:00|158.29|157.49|158.31|157.51|158.41|157.61|158.27|157.47|218
1752153600000|2025-07-10 13:20:00|158.33|157.53|158.63|157.83|158.67|157.87|158.27|157.47|334
1752153900000|2025-07-10 13:25:00|158.64|157.84|158.86|158.06|158.86|158.06|158.55|157.75|426
1752154200000|2025-07-10 13:30:00|158.85|158.05|158.03|157.23|158.9|158.1|157.98|157.18|443
1752154500000|2025-07-10 13:35:00|158.02|157.22|157.91|157.11|158.35|157.55|157.83|157.03|497
1752154800000|2025-07-10 13:40:00|157.92|157.12|157.85|157.05|157.99|157.19|157.38|156.58|596
1752155100000|2025-07-10 13:45:00|157.87|157.07|157.51|156.71|158.42|157.62|157.42|156.62|564
1752155400000|2025-07-10 13:50:00|157.52|156.72|157.72|156.92|157.93|157.13|157.49|156.69|427
1752155700000|2025-07-10 13:55:00|157.71|156.91|157.55|156.75|157.86|157.06|157.33|156.53|463
1752156000000|2025-07-10 14:00:00|157.56|156.76|157.46|156.66|157.63|156.83|157.31|156.51|426
1752156300000|2025-07-10 14:05:00|157.42|156.62|157.58|156.78|157.87|157.07|156.9|156.1|478
1752156600000|2025-07-10 14:10:00|157.6|156.8|157.77|156.97|157.89|157.09|157.58|156.78|453
1752156900000|2025-07-10 14:15:00|157.78|156.98|158.15|157.35|158.15|157.35|157.76|156.96|267
1752157200000|2025-07-10 14:20:00|158.14|157.34|157.54|156.74|158.16|157.36|157.5|156.7|259
1752157500000|2025-07-10 14:25:00|157.51|156.71|156.97|156.17|157.51|156.71|156.82|156.02|514
1752157800000|2025-07-10 14:30:00|156.98|156.18|156.94|156.14|157.17|156.37|156.83|156.03|390
1752158100000|2025-07-10 14:35:00|156.95|156.15|157.3|156.5|157.4|156.6|156.95|156.15|325
1752158400000|2025-07-10 14:40:00|157.33|156.53|157.15|156.35|157.33|156.53|157.1|156.3|278
1752158700000|2025-07-10 14:45:00|157.14|156.34|157.23|156.43|157.24|156.44|156.99|156.19|338
1752159000000|2025-07-10 14:50:00|157.21|156.41|157.3|156.5|157.37|156.57|157.2|156.4|341
1752159300000|2025-07-10 14:55:00|157.29|156.49|157.39|156.59|157.4|156.6|157.17|156.37|292
1752159600000|2025-07-10 15:00:00|157.4|156.6|157.46|156.66|157.55|156.75|157.3|156.5|417
1752159900000|2025-07-10 15:05:00|157.45|156.65|157.34|156.54|157.48|156.68|157.27|156.47|256
1752160200000|2025-07-10 15:10:00|157.33|156.53|156.69|155.89|157.33|156.53|156.67|155.87|276
1752160500000|2025-07-10 15:15:00|156.72|155.92|157.06|156.26|157.11|156.31|156.71|155.91|380
1752160800000|2025-07-10 15:20:00|157.04|156.24|156.89|156.09|157.16|156.36|156.76|155.96|358
1752161100000|2025-07-10 15:25:00|156.92|156.12|157.2|156.4|157.27|156.47|156.89|156.09|233
1752161400000|2025-07-10 15:30:00|157.22|156.42|156.99|156.19|157.29|156.49|156.95|156.15|318
1752161700000|2025-07-10 15:35:00|156.97|156.17|156.93|156.13|157|156.2|156.8|156|220
1752162000000|2025-07-10 15:40:00|156.92|156.12|156.67|155.87|156.94|156.14|156.21|155.41|366
1752162300000|2025-07-10 15:45:00|156.69|155.89|156.87|156.07|156.91|156.11|156.52|155.72|211
1752162600000|2025-07-10 15:50:00|156.86|156.06|156.87|156.07|156.89|156.09|156.72|155.92|264
1752162900000|2025-07-10 15:55:00|156.85|156.05|156.98|156.18|157.04|156.24|156.73|155.93|168
1752163200000|2025-07-10 16:00:00|156.97|156.17|156.85|156.05|157.03|156.23|156.85|156.05|224
1752163500000|2025-07-10 16:05:00|156.84|156.04|156.94|156.14|157.04|156.24|156.74|155.94|240
1752163800000|2025-07-10 16:10:00|156.91|156.11|157.01|156.21|157.13|156.33|156.91|156.11|284
1752164100000|2025-07-10 16:15:00|157|156.2|157.46|156.66|157.46|156.66|156.96|156.16|359
1752164400000|2025-07-10 16:20:00|157.47|156.67|158.15|157.35|158.15|157.35|157.41|156.61|331
1752164700000|2025-07-10 16:25:00|158.16|157.36|158.56|157.76|158.95|158.15|158.14|157.34|568
1752165000000|2025-07-10 16:30:00|158.54|157.74|159.02|158.22|159.11|158.31|158.5|157.7|547
1752165300000|2025-07-10 16:35:00|159.01|158.21|158.94|158.14|159.03|158.23|158.51|157.71|509
1752165600000|2025-07-10 16:40:00|158.96|158.16|159.15|158.35|159.17|158.37|158.84|158.04|451
1752165900000|2025-07-10 16:45:00|159.11|158.31|158.81|158.01|159.12|158.32|158.66|157.86|586
1752166200000|2025-07-10 16:50:00|158.82|158.02|158.83|158.03|158.86|158.06|158.53|157.73|546
1752166500000|2025-07-10 16:55:00|158.84|158.04|158.87|158.07|158.93|158.13|158.59|157.79|430
1752166800000|2025-07-10 17:00:00|158.85|158.05|158.75|157.95|158.9|158.1|158.46|157.66|520
1752167100000|2025-07-10 17:05:00|158.77|157.97|159.52|158.72|159.52|158.72|158.76|157.96|363
1752167400000|2025-07-10 17:10:00|159.51|158.71|159.97|159.17|160.06|159.26|159.42|158.62|543
1752167700000|2025-07-10 17:15:00|159.98|159.18|159.54|158.74|159.99|159.19|159.3|158.5|527
1752168000000|2025-07-10 17:20:00|159.56|158.76|159.62|158.82|159.73|158.93|159.41|158.61|300
1752168300000|2025-07-10 17:25:00|159.61|158.81|159.64|158.84|159.7|158.9|159.44|158.64|230
1752168600000|2025-07-10 17:30:00|159.65|158.85|159.86|159.06|159.97|159.17|159.55|158.75|391
1752168900000|2025-07-10 17:35:00|159.87|159.07|159.84|159.04|159.9|159.1|159.6|158.8|267
1752169200000|2025-07-10 17:40:00|159.81|159.01|160.07|159.27|160.07|159.27|159.77|158.97|213
1752169500000|2025-07-10 17:45:00|160.11|159.31|160.11|159.31|160.36|159.56|159.76|158.96|452
1752169800000|2025-07-10 17:50:00|160.12|159.32|161.52|160.72|161.55|160.75|160.09|159.29|433
1752170100000|2025-07-10 17:55:00|161.5|160.7|161.32|160.52|161.57|160.77|161.2|160.4|523
1752170400000|2025-07-10 18:00:00|161.33|160.53|160.96|160.16|161.41|160.61|160.83|160.03|405
1752170700000|2025-07-10 18:05:00|160.97|160.17|160.65|159.85|161.29|160.49|160.65|159.85|438
1752171000000|2025-07-10 18:10:00|160.69|159.89|160.7|159.9|161.03|160.23|160.66|159.86|476
1752171300000|2025-07-10 18:15:00|160.69|159.89|161|160.2|161.07|160.27|160.69|159.89|241
1752171600000|2025-07-10 18:20:00|161.01|160.21|160.8|160|161.02|160.22|160.66|159.86|284
1752171900000|2025-07-10 18:25:00|160.79|159.99|159.96|159.16|160.79|159.99|159.89|159.09|418
1752172200000|2025-07-10 18:30:00|159.98|159.18|159.75|158.95|160|159.2|159.59|158.79|368
1752172500000|2025-07-10 18:35:00|159.74|158.94|159.17|158.37|159.95|159.15|159.14|158.34|411
1752172800000|2025-07-10 18:40:00|159.16|158.36|159.22|158.42|159.31|158.51|158.89|158.09|342
1752173100000|2025-07-10 18:45:00|159.23|158.43|159.28|158.48|159.28|158.48|158.93|158.13|417
1752173400000|2025-07-10 18:50:00|159.3|158.5|159.57|158.77|159.57|158.77|159.23|158.43|232
1752173700000|2025-07-10 18:55:00|159.58|158.78|159.53|158.73|159.76|158.96|159.39|158.59|347
1752174000000|2025-07-10 19:00:00|159.54|158.74|159.92|159.12|159.92|159.12|159.4|158.6|270
1752174300000|2025-07-10 19:05:00|159.91|159.11|159.86|159.06|160.09|159.29|159.86|159.06|279
1752174600000|2025-07-10 19:10:00|159.89|159.09|160.03|159.23|160.06|159.26|159.89|159.09|151
1752174900000|2025-07-10 19:15:00|160.05|159.25|159.98|159.18|160.05|159.25|159.82|159.02|164
1752175200000|2025-07-10 19:20:00|159.97|159.17|159.82|159.02|159.98|159.18|159.68|158.88|162
1752175500000|2025-07-10 19:25:00|159.81|159.01|159.69|158.89|159.9|159.1|159.64|158.84|182
1752175800000|2025-07-10 19:30:00|159.65|158.85|159.27|158.47|159.68|158.88|159.14|158.34|265
1752176100000|2025-07-10 19:35:00|159.28|158.48|159.28|158.48|159.47|158.67|159.23|158.43|189
1752176400000|2025-07-10 19:40:00|159.31|158.51|159.56|158.76|159.56|158.76|159.31|158.51|116
1752176700000|2025-07-10 19:45:00|159.57|158.77|159.46|158.66|159.59|158.79|159.37|158.57|111
1752177000000|2025-07-10 19:50:00|159.44|158.64|159.51|158.71|159.51|158.71|159.29|158.49|145
1752177300000|2025-07-10 19:55:00|159.52|158.72|159.85|159.05|159.95|159.15|159.52|158.72|154
1752177600000|2025-07-10 20:00:00|159.83|159.03|160.01|159.21|160.03|159.23|159.75|158.95|102
1752177900000|2025-07-10 20:05:00|160.02|159.22|160.05|159.25|160.46|159.66|159.98|159.18|196
1752178200000|2025-07-10 20:10:00|160.04|159.24|160.34|159.54|160.34|159.54|160.04|159.24|92
1752178500000|2025-07-10 20:15:00|160.37|159.57|160.44|159.64|160.54|159.74|160.24|159.44|164
1752178800000|2025-07-10 20:20:00|160.43|159.63|160.43|159.63|160.45|159.65|160.38|159.58|49
1752179100000|2025-07-10 20:25:00|160.44|159.64|160.49|159.69|160.49|159.69|160.25|159.45|172
1752179400000|2025-07-10 20:30:00|160.5|159.7|160.75|159.95|160.76|159.96|160.5|159.7|93
1752179700000|2025-07-10 20:35:00|160.74|159.94|160.7|159.9|160.76|159.96|160.64|159.84|161
1752180000000|2025-07-10 20:40:00|160.71|159.91|160.9|160.1|160.9|160.1|160.6|159.8|157
1752180300000|2025-07-10 20:45:00|160.89|160.09|160.7|159.9|160.91|160.11|160.7|159.9|148
1752180600000|2025-07-10 20:50:00|160.66|159.86|160.91|160.11|160.94|160.14|160.49|159.69|170
1752180900000|2025-07-10 20:55:00|160.9|160.1|160.86|160.06|160.9|160.1|160.76|159.96|106
1752181200000|2025-07-10 21:00:00|160.85|160.05|161.25|160.45|161.27|160.47|160.78|159.98|115
1752181500000|2025-07-10 21:05:00|161.24|160.44|161.24|160.44|161.28|160.48|161.18|160.38|79
1752181800000|2025-07-10 21:10:00|161.23|160.43|161.15|160.35|161.23|160.43|161.12|160.32|49
1752182100000|2025-07-10 21:15:00|161.13|160.33|163.71|162.91|163.71|162.91|161.04|160.24|430
1752182400000|2025-07-10 21:20:00|163.72|162.92|163.56|162.76|164.23|163.43|162.65|161.85|696
1752182700000|2025-07-10 21:25:00|163.57|162.77|163.15|162.35|164.07|163.27|163.04|162.24|604
1752183000000|2025-07-10 21:30:00|163.16|162.36|163.52|162.72|163.64|162.84|163.14|162.34|372
1752183300000|2025-07-10 21:35:00|163.51|162.71|163.37|162.57|163.52|162.72|163.05|162.25|271
1752183600000|2025-07-10 21:40:00|163.4|162.6|164.01|163.21|164.5|163.7|163.34|162.54|471
1752183900000|2025-07-10 21:45:00|163.99|163.19|164.28|163.48|164.36|163.56|163.31|162.51|306
1752184200000|2025-07-10 21:50:00|164.27|163.47|164.42|163.62|164.71|163.91|163.35|162.55|372
1752184500000|2025-07-10 21:55:00|164.41|163.61|164.23|163.43|164.7|163.9|164.12|163.32|313
1752184800000|2025-07-10 22:00:00|164.22|163.42|163.89|163.09|164.27|163.47|163.86|163.06|375
1752185100000|2025-07-10 22:05:00|163.88|163.08|164.53|163.73|164.57|163.77|163.81|163.01|340
1752185400000|2025-07-10 22:10:00|164.56|163.76|164.72|163.92|164.73|163.93|164.22|163.42|394
1752185700000|2025-07-10 22:15:00|164.73|163.93|165.59|164.79|165.62|164.82|164.64|163.84|382
1752186000000|2025-07-10 22:20:00|165.58|164.78|164.51|163.71|165.7|164.9|164.45|163.65|374
1752186300000|2025-07-10 22:25:00|164.52|163.72|164.27|163.47|164.55|163.75|164.1|163.3|268
1752186600000|2025-07-10 22:30:00|164.26|163.46|164.22|163.42|164.28|163.48|163.91|163.11|348
1752186900000|2025-07-10 22:35:00|164.21|163.41|164.38|163.58|164.63|163.83|164.16|163.36|220
1752187200000|2025-07-10 22:40:00|164.41|163.61|164.55|163.75|164.56|163.76|164.2|163.4|292
1752187500000|2025-07-10 22:45:00|164.54|163.74|165.18|164.38|165.26|164.46|164.52|163.72|250
1752187800000|2025-07-10 22:50:00|165.17|164.37|165.08|164.28|165.23|164.43|165.03|164.23|204
1752188100000|2025-07-10 22:55:00|165.07|164.27|165.05|164.25|165.21|164.41|164.96|164.16|187
1752188400000|2025-07-10 23:00:00|165.06|164.26|165.05|164.25|165.16|164.36|164.92|164.12|270
1752188700000|2025-07-10 23:05:00|165.04|164.24|165.42|164.62|165.56|164.76|165.04|164.24|211
1752189000000|2025-07-10 23:10:00|165.45|164.65|165.13|164.33|165.57|164.77|165.04|164.24|175
1752189300000|2025-07-10 23:15:00|165.14|164.34|165.02|164.22|165.16|164.36|164.83|164.03|153
1752189600000|2025-07-10 23:20:00|165.03|164.23|164.33|163.53|165.04|164.24|164.29|163.49|241
1752189900000|2025-07-10 23:25:00|164.35|163.55|164.26|163.46|164.36|163.56|164.2|163.4|198
1752190200000|2025-07-10 23:30:00|164.25|163.45|163.74|162.94|164.31|163.51|163.74|162.94|180
1752190500000|2025-07-10 23:35:00|163.75|162.95|163.86|163.06|163.94|163.14|163.68|162.88|202
1752190800000|2025-07-10 23:40:00|163.87|163.07|163.92|163.12|163.97|163.17|163.8|163|212
1752191100000|2025-07-10 23:45:00|163.93|163.13|164.28|163.48|164.28|163.48|163.73|162.93|160
1752191400000|2025-07-10 23:50:00|164.29|163.49|164.68|163.88|164.7|163.9|164.29|163.49|158
1752191700000|2025-07-10 23:55:00|164.69|163.89|164.65|163.85|164.7|163.9|164.54|163.74|128
1752192000000|2025-07-11 00:00:00|164.66|163.86|164.73|163.93|164.77|163.97|164.5|163.7|180
1752192300000|2025-07-11 00:05:00|164.75|163.95|164.55|163.75|164.75|163.95|164.34|163.54|221
1752192600000|2025-07-11 00:10:00|164.58|163.78|164.17|163.37|164.59|163.79|164.14|163.34|182
1752192900000|2025-07-11 00:15:00|164.13|163.33|163.17|162.37|164.15|163.35|163.07|162.27|320
1752193200000|2025-07-11 00:20:00|163.16|162.36|162.98|162.18|163.57|162.77|162.97|162.17|290
1752193500000|2025-07-11 00:25:00|162.97|162.17|162.84|162.04|163|162.2|162.45|161.65|370
1752193800000|2025-07-11 00:30:00|162.82|162.02|163.03|162.23|163.14|162.34|162.39|161.59|490
1752194100000|2025-07-11 00:35:00|163.05|162.25|163.51|162.71|163.51|162.71|163.05|162.25|342
1752194400000|2025-07-11 00:40:00|163.49|162.69|163.04|162.24|163.5|162.7|162.97|162.17|334
1752194700000|2025-07-11 00:45:00|163.05|162.25|163.12|162.32|163.5|162.7|162.83|162.03|383
1752195000000|2025-07-11 00:50:00|163.11|162.31|163.21|162.41|163.34|162.54|163.08|162.28|296
1752195300000|2025-07-11 00:55:00|163.19|162.39|163.45|162.65|163.73|162.93|163.09|162.29|330
1752195600000|2025-07-11 01:00:00|163.46|162.66|163.88|163.08|163.96|163.16|163.36|162.56|294
1752195900000|2025-07-11 01:05:00|163.9|163.1|164.08|163.28|164.09|163.29|163.88|163.08|269
1752196200000|2025-07-11 01:10:00|164.09|163.29|164.19|163.39|164.19|163.39|163.94|163.14|207
1752196500000|2025-07-11 01:15:00|164.22|163.42|164.29|163.49|164.45|163.65|164.08|163.28|220
1752196800000|2025-07-11 01:20:00|164.31|163.51|164.72|163.92|164.76|163.96|164.31|163.51|284
1752197100000|2025-07-11 01:25:00|164.76|163.96|165.09|164.29|165.1|164.3|164.73|163.93|250
1752197400000|2025-07-11 01:30:00|165.11|164.31|165.05|164.25|165.11|164.31|164.83|164.03|258
1752197700000|2025-07-11 01:35:00|165.06|164.26|164.92|164.12|165.06|164.26|164.81|164.01|198
1752198000000|2025-07-11 01:40:00|164.89|164.09|164.99|164.19|165.01|164.21|164.82|164.02|163
1752198300000|2025-07-11 01:45:00|165|164.2|164.88|164.08|165.07|164.27|164.8|164|217
1752198600000|2025-07-11 01:50:00|164.86|164.06|164.44|163.64|164.88|164.08|164.44|163.64|133
1752198900000|2025-07-11 01:55:00|164.45|163.65|164.88|164.08|164.92|164.12|164.42|163.62|147
1752199200000|2025-07-11 02:00:00|164.86|164.06|164.64|163.84|164.86|164.06|164.59|163.79|191
1752199500000|2025-07-11 02:05:00|164.65|163.85|164.58|163.78|165.08|164.28|164.58|163.78|263
1752199800000|2025-07-11 02:10:00|164.61|163.81|164.93|164.13|164.98|164.18|164.56|163.76|153
1752200100000|2025-07-11 02:15:00|164.94|164.14|165.34|164.54|165.38|164.58|164.94|164.14|198
1752200400000|2025-07-11 02:20:00|165.36|164.56|165.18|164.38|165.41|164.61|165.11|164.31|146
1752200700000|2025-07-11 02:25:00|165.17|164.37|165.35|164.55|165.36|164.56|165.14|164.34|93
1752201000000|2025-07-11 02:30:00|165.34|164.54|165.35|164.55|165.35|164.55|165.12|164.32|102
1752201300000|2025-07-11 02:35:00|165.37|164.57|165.43|164.63|165.46|164.66|165.17|164.37|124
1752201600000|2025-07-11 02:40:00|165.42|164.62|165.34|164.54|165.5|164.7|165.34|164.54|140
1752201900000|2025-07-11 02:45:00|165.32|164.52|165.41|164.61|165.41|164.61|165.11|164.31|160
1752202200000|2025-07-11 02:50:00|165.4|164.6|165.58|164.78|165.6|164.8|165.29|164.49|203
1752202500000|2025-07-11 02:55:00|165.57|164.77|165.37|164.57|165.57|164.77|165.14|164.34|105
1752202800000|2025-07-11 03:00:00|165.36|164.56|165.07|164.27|165.36|164.56|165.03|164.23|143
1752203100000|2025-07-11 03:05:00|165.11|164.31|165.1|164.3|165.18|164.38|165.05|164.25|195
1752203400000|2025-07-11 03:10:00|165.09|164.29|164.93|164.13|165.09|164.29|164.89|164.09|124
1752203700000|2025-07-11 03:15:00|164.92|164.12|165.04|164.24|165.04|164.24|164.81|164.01|116
1752204000000|2025-07-11 03:20:00|165.06|164.26|165.14|164.34|165.2|164.4|165.05|164.25|180
1752204300000|2025-07-11 03:25:00|165.13|164.33|165.06|164.26|165.14|164.34|165.06|164.26|90
1752204600000|2025-07-11 03:30:00|165.08|164.28|164.86|164.06|165.1|164.3|164.86|164.06|123
1752204900000|2025-07-11 03:35:00|164.87|164.07|164.55|163.75|164.9|164.1|164.45|163.65|96
1752205200000|2025-07-11 03:40:00|164.53|163.73|165.21|164.41|165.21|164.41|164.5|163.7|172
1752205500000|2025-07-11 03:45:00|165.22|164.42|165.44|164.64|165.45|164.65|165.19|164.39|100
1752205800000|2025-07-11 03:50:00|165.45|164.65|165.66|164.86|165.7|164.9|165.45|164.65|140
1752206100000|2025-07-11 03:55:00|165.65|164.85|165.64|164.84|165.78|164.98|165.51|164.71|177
1752206400000|2025-07-11 04:00:00|165.63|164.83|165.24|164.44|165.63|164.83|165.19|164.39|173
1752206700000|2025-07-11 04:05:00|165.23|164.43|165.07|164.27|165.28|164.48|165.07|164.27|179
1752207000000|2025-07-11 04:10:00|165.06|164.26|164.85|164.05|165.06|164.26|164.78|163.98|169
1752207300000|2025-07-11 04:15:00|164.83|164.03|164.9|164.1|164.98|164.18|164.76|163.96|227
1752207600000|2025-07-11 04:20:00|164.89|164.09|164.98|164.18|164.98|164.18|164.78|163.98|169
1752207900000|2025-07-11 04:25:00|164.99|164.19|164.93|164.13|165.06|164.26|164.92|164.12|104
1752208200000|2025-07-11 04:30:00|164.94|164.14|164.6|163.8|164.94|164.14|164.5|163.7|230
1752208500000|2025-07-11 04:35:00|164.59|163.79|164.65|163.85|164.73|163.93|164.59|163.79|112
1752208800000|2025-07-11 04:40:00|164.66|163.86|164.97|164.17|164.99|164.19|164.66|163.86|132
1752209100000|2025-07-11 04:45:00|164.98|164.18|165.19|164.39|165.27|164.47|164.94|164.14|177
1752209400000|2025-07-11 04:50:00|165.2|164.4|165.37|164.57|165.4|164.6|165.18|164.38|165
1752209700000|2025-07-11 04:55:00|165.36|164.56|165.4|164.6|165.4|164.6|165.36|164.56|54
1752210000000|2025-07-11 05:00:00|165.41|164.61|165.57|164.77|165.57|164.77|165.4|164.6|99
1752210300000|2025-07-11 05:05:00|165.56|164.76|165.91|165.11|165.99|165.19|165.55|164.75|393
1752210600000|2025-07-11 05:10:00|165.92|165.12|165.9|165.1|165.97|165.17|165.65|164.85|203
1752210900000|2025-07-11 05:15:00|165.89|165.09|165.97|165.17|166.19|165.39|165.85|165.05|308
1752211200000|2025-07-11 05:20:00|165.98|165.18|166|165.2|166.07|165.27|165.78|164.98|203
1752211500000|2025-07-11 05:25:00|166.01|165.21|165.85|165.05|166.07|165.27|165.81|165.01|214
1752211800000|2025-07-11 05:30:00|165.84|165.04|166.25|165.45|166.5|165.7|165.59|164.79|441
1752212100000|2025-07-11 05:35:00|166.27|165.47|166.51|165.71|166.53|165.73|166.11|165.31|302
1752212400000|2025-07-11 05:40:00|166.53|165.73|166.32|165.52|166.53|165.73|166.08|165.28|236
1752212700000|2025-07-11 05:45:00|166.31|165.51|166.87|166.07|166.95|166.15|165.98|165.18|571
1752213000000|2025-07-11 05:50:00|166.88|166.08|166.91|166.11|167.15|166.35|166.75|165.95|513
1752213300000|2025-07-11 05:55:00|166.88|166.08|165.68|164.88|166.88|166.08|165.67|164.87|560
1752213600000|2025-07-11 06:00:00|165.7|164.9|165.81|165.01|165.81|165.01|165.4|164.6|385
1752213900000|2025-07-11 06:05:00|165.82|165.02|166.2|165.4|166.34|165.54|165.82|165.02|257
1752214200000|2025-07-11 06:10:00|166.19|165.39|165.67|164.87|166.2|165.4|165.59|164.79|382
1752214500000|2025-07-11 06:15:00|165.69|164.89|165.8|165|165.91|165.11|165.55|164.75|245
1752214800000|2025-07-11 06:20:00|165.81|165.01|165.94|165.14|166.08|165.28|165.76|164.96|294
1752215100000|2025-07-11 06:25:00|165.96|165.16|165.77|164.97|166.07|165.27|165.73|164.93|193
1752215400000|2025-07-11 06:30:00|165.78|164.98|165.41|164.61|165.83|165.03|165.39|164.59|317
1752215700000|2025-07-11 06:35:00|165.42|164.62|165.23|164.43|165.49|164.69|165.22|164.42|281
1752216000000|2025-07-11 06:40:00|165.24|164.44|164.98|164.18|165.24|164.44|164.88|164.08|252
1752216300000|2025-07-11 06:45:00|165|164.2|164.11|163.31|165.18|164.38|163.89|163.09|407
1752216600000|2025-07-11 06:50:00|164.17|163.37|164.28|163.48|164.34|163.54|163.99|163.19|338
1752216900000|2025-07-11 06:55:00|164.29|163.49|164.01|163.21|164.34|163.54|163.88|163.08|360
1752217200000|2025-07-11 07:00:00|164|163.2|163.82|163.02|164.05|163.25|163.8|163|398
1752217500000|2025-07-11 07:05:00|163.81|163.01|163.69|162.89|163.84|163.04|163.59|162.79|397
1752217800000|2025-07-11 07:10:00|163.7|162.9|163.69|162.89|163.91|163.11|163.64|162.84|333
1752218100000|2025-07-11 07:15:00|163.65|162.85|164.21|163.41|164.21|163.41|163.64|162.84|210
1752218400000|2025-07-11 07:20:00|164.23|163.43|164.49|163.69|164.55|163.75|164.23|163.43|177
1752218700000|2025-07-11 07:25:00|164.48|163.68|164.56|163.76|164.61|163.81|164.44|163.64|254
1752219000000|2025-07-11 07:30:00|164.57|163.77|164.51|163.71|164.62|163.82|164.37|163.57|214
1752219300000|2025-07-11 07:35:00|164.52|163.72|164.51|163.71|164.62|163.82|164.42|163.62|159
1752219600000|2025-07-11 07:40:00|164.5|163.7|164.55|163.75|164.56|163.76|164.42|163.62|126
1752219900000|2025-07-11 07:45:00|164.56|163.76|164.17|163.37|164.61|163.81|164.15|163.35|212
1752220200000|2025-07-11 07:50:00|164.19|163.39|163.98|163.18|164.25|163.45|163.96|163.16|287
1752220500000|2025-07-11 07:55:00|163.99|163.19|163.67|162.87|164|163.2|163.58|162.78|259
1752220800000|2025-07-11 08:00:00|163.66|162.86|163.79|162.99|164.03|163.23|163.66|162.86|138
1752221100000|2025-07-11 08:05:00|163.8|163|163.97|163.17|163.99|163.19|163.77|162.97|252
1752221400000|2025-07-11 08:10:00|163.98|163.18|163.91|163.11|164.02|163.22|163.91|163.11|165
1752221700000|2025-07-11 08:15:00|163.9|163.1|164.13|163.33|164.17|163.37|163.85|163.05|110
1752222000000|2025-07-11 08:20:00|164.12|163.32|164.21|163.41|164.21|163.41|164.08|163.28|132
1752222300000|2025-07-11 08:25:00|164.22|163.42|164.21|163.41|164.33|163.53|164.11|163.31|124
1752222600000|2025-07-11 08:30:00|164.2|163.4|163.97|163.17|164.21|163.41|163.91|163.11|113
1752222900000|2025-07-11 08:35:00|163.98|163.18|164.05|163.25|164.28|163.48|163.96|163.16|123
1752223200000|2025-07-11 08:40:00|164.04|163.24|164.29|163.49|164.31|163.51|163.86|163.06|62
1752223500000|2025-07-11 08:45:00|164.31|163.51|164.14|163.34|164.34|163.54|164.11|163.31|147
1752223800000|2025-07-11 08:50:00|164.13|163.33|164.11|163.31|164.23|163.43|164.07|163.27|120
1752224100000|2025-07-11 08:55:00|164.08|163.28|164.25|163.45|164.25|163.45|164.05|163.25|78
1752224400000|2025-07-11 09:00:00|164.23|163.43|164.12|163.32|164.25|163.45|164.11|163.31|65
1752224700000|2025-07-11 09:05:00|164.13|163.33|164.2|163.4|164.22|163.42|164.09|163.29|131
1752225000000|2025-07-11 09:10:00|164.19|163.39|164.34|163.54|164.35|163.55|164.19|163.39|83
1752225300000|2025-07-11 09:15:00|164.35|163.55|164.79|163.99|164.85|164.05|164.35|163.55|159
1752225600000|2025-07-11 09:20:00|164.78|163.98|164.97|164.17|164.99|164.19|164.71|163.91|113
1752225900000|2025-07-11 09:25:00|164.96|164.16|165.15|164.35|165.17|164.37|164.92|164.12|104
1752226200000|2025-07-11 09:30:00|165.16|164.36|165.36|164.56|165.36|164.56|164.9|164.1|186
1752226500000|2025-07-11 09:35:00|165.34|164.54|165.64|164.84|165.73|164.93|165.18|164.38|353
1752226800000|2025-07-11 09:40:00|165.62|164.82|165.04|164.24|165.63|164.83|165.02|164.22|277
1752227100000|2025-07-11 09:45:00|165.06|164.26|165.3|164.5|165.3|164.5|164.91|164.11|173
1752227400000|2025-07-11 09:50:00|165.25|164.45|164.92|164.12|165.26|164.46|164.92|164.12|141
1752227700000|2025-07-11 09:55:00|164.93|164.13|165.17|164.37|165.22|164.42|164.79|163.99|237
1752228000000|2025-07-11 10:00:00|165.18|164.38|164.8|164|165.19|164.39|164.61|163.81|245
1752228300000|2025-07-11 10:05:00|164.79|163.99|164.94|164.14|164.98|164.18|164.74|163.94|136
1752228600000|2025-07-11 10:10:00|164.95|164.15|164.88|164.08|165.07|164.27|164.76|163.96|239
1752228900000|2025-07-11 10:15:00|164.87|164.07|165.13|164.33|165.3|164.5|164.87|164.07|203
1752229200000|2025-07-11 10:20:00|165.14|164.34|165.56|164.66|165.56|164.66|165.13|164.33|136
1752229500000|2025-07-11 10:25:00|165.55|164.65|165.43|164.53|165.55|164.65|165.3|164.4|177
1752229800000|2025-07-11 10:30:00|165.41|164.51|165.23|164.33|165.45|164.55|165.18|164.28|139
1752230100000|2025-07-11 10:35:00|165.22|164.32|164.9|164|165.22|164.32|164.9|164|120
1752230400000|2025-07-11 10:40:00|164.88|163.98|165.08|164.18|165.08|164.18|164.81|163.91|107
1752230700000|2025-07-11 10:45:00|165.07|164.17|165.3|164.4|165.3|164.4|165.03|164.13|72
1752231000000|2025-07-11 10:50:00|165.31|164.41|165.37|164.47|165.42|164.52|165.3|164.4|49
1752231300000|2025-07-11 10:55:00|165.34|164.44|165.23|164.33|165.35|164.45|165.15|164.25|136
1752231600000|2025-07-11 11:00:00|165.24|164.34|165.37|164.47|165.44|164.54|165.24|164.34|129
1752231900000|2025-07-11 11:05:00|165.33|164.43|165.16|164.26|165.33|164.43|164.91|164.01|189
1752232200000|2025-07-11 11:10:00|165.17|164.27|164.58|163.68|165.17|164.27|164.47|163.57|203
1752232500000|2025-07-11 11:15:00|164.59|163.69|164.66|163.76|164.72|163.82|164.46|163.56|229
1752232800000|2025-07-11 11:20:00|164.67|163.77|164.42|163.52|164.69|163.79|164.27|163.37|163
1752233100000|2025-07-11 11:25:00|164.41|163.51|164.56|163.66|164.65|163.75|164.33|163.43|193
1752233400000|2025-07-11 11:30:00|164.57|163.67|164.75|163.85|164.84|163.94|164.55|163.65|150
1752233700000|2025-07-11 11:35:00|164.76|163.86|164.61|163.71|164.78|163.88|164.58|163.68|151
1752234000000|2025-07-11 11:40:00|164.62|163.72|164.48|163.58|164.63|163.73|164.48|163.58|169
1752234300000|2025-07-11 11:45:00|164.49|163.59|164.11|163.21|164.5|163.6|164.11|163.21|294
1752234600000|2025-07-11 11:50:00|164.12|163.22|164.43|163.53|164.52|163.62|164.11|163.21|226
1752234900000|2025-07-11 11:55:00|164.42|163.52|164.36|163.46|164.5|163.6|164.35|163.45|153
1752235200000|2025-07-11 12:00:00|164.37|163.47|164.54|163.64|164.55|163.65|164.34|163.44|111
1752235500000|2025-07-11 12:05:00|164.55|163.65|164.63|163.73|164.67|163.77|164.54|163.64|88
1752235800000|2025-07-11 12:10:00|164.64|163.74|164.81|163.91|164.81|163.91|164.63|163.73|120
1752236100000|2025-07-11 12:15:00|164.8|163.9|164.47|163.57|164.8|163.9|164.43|163.53|170
1752236400000|2025-07-11 12:20:00|164.48|163.58|163.95|163.05|164.48|163.58|163.94|163.04|154
1752236700000|2025-07-11 12:25:00|163.93|163.03|163.9|163|164.04|163.14|163.87|162.97|187
1752237000000|2025-07-11 12:30:00|163.91|163.01|164.23|163.33|164.26|163.36|163.9|163|120
1752237300000|2025-07-11 12:35:00|164.24|163.34|164.11|163.21|164.26|163.36|164.1|163.2|86
1752237600000|2025-07-11 12:40:00|164.12|163.22|164.15|163.25|164.16|163.26|164.01|163.11|152
1752237900000|2025-07-11 12:45:00|164.16|163.26|164.55|163.65|164.66|163.76|164.15|163.25|195
1752238200000|2025-07-11 12:50:00|164.54|163.64|165.02|164.12|165.22|164.32|164.4|163.5|189
1752238500000|2025-07-11 12:55:00|165.01|164.11|165.69|164.79|165.69|164.79|165.01|164.11|266
1752238800000|2025-07-11 13:00:00|165.68|164.78|166.46|165.56|166.63|165.73|165.51|164.61|377
1752239100000|2025-07-11 13:05:00|166.45|165.55|166.26|165.36|167.06|166.16|165.92|165.02|504
1752239400000|2025-07-11 13:10:00|166.25|165.35|166.15|165.25|166.32|165.42|165.84|164.94|368
1752239700000|2025-07-11 13:15:00|166.14|165.24|165.79|164.89|166.39|165.49|165.78|164.88|290
1752240000000|2025-07-11 13:20:00|165.78|164.88|166.2|165.3|166.2|165.3|165.45|164.55|291
1752240300000|2025-07-11 13:25:00|166.23|165.33|165.98|165.08|166.33|165.43|165.92|165.02|338
1752240600000|2025-07-11 13:30:00|165.97|165.07|165.2|164.3|166.02|165.12|164.76|163.86|384
1752240900000|2025-07-11 13:35:00|165.18|164.28|166.03|165.13|166.59|165.69|165.16|164.26|523
1752241200000|2025-07-11 13:40:00|166.04|165.14|165.88|164.98|166.42|165.52|165.76|164.86|485
1752241500000|2025-07-11 13:45:00|165.87|164.97|166.59|165.69|166.68|165.78|165.51|164.61|497
1752241800000|2025-07-11 13:50:00|166.58|165.68|166.66|165.76|167.65|166.75|166.53|165.63|422
1752242100000|2025-07-11 13:55:00|166.68|165.78|166.91|166.01|167.33|166.43|166.68|165.78|338
1752242400000|2025-07-11 14:00:00|166.92|166.02|166.44|165.54|167.06|166.16|165.98|165.08|425
1752242700000|2025-07-11 14:05:00|166.43|165.53|166.5|165.6|166.88|165.98|166.04|165.14|413
1752243000000|2025-07-11 14:10:00|166.51|165.61|166.43|165.53|166.64|165.74|166.29|165.39|255
1752243300000|2025-07-11 14:15:00|166.44|165.54|166.91|166.01|167.14|166.24|166.42|165.52|339
1752243600000|2025-07-11 14:20:00|166.92|166.02|167.42|166.52|167.66|166.76|166.7|165.8|375
1752243900000|2025-07-11 14:25:00|167.43|166.53|168.03|167.13|168.28|167.38|167.42|166.52|406
1752244200000|2025-07-11 14:30:00|168.04|167.14|168.33|167.43|168.45|167.55|167.67|166.77|413
1752244500000|2025-07-11 14:35:00|168.35|167.45|167.97|167.07|168.63|167.73|167.96|167.06|367
1752244800000|2025-07-11 14:40:00|167.98|167.08|167.84|166.94|168.04|167.14|167.83|166.93|259
1752245100000|2025-07-11 14:45:00|167.83|166.93|167.72|166.82|167.83|166.93|167.45|166.55|301
1752245400000|2025-07-11 14:50:00|167.71|166.81|167.07|166.17|167.82|166.92|166.51|165.61|465
1752245700000|2025-07-11 14:55:00|167.06|166.16|167.07|166.17|167.13|166.23|166.71|165.81|411
1752246000000|2025-07-11 15:00:00|167.05|166.15|166.76|165.86|167.32|166.42|166.75|165.85|324
1752246300000|2025-07-11 15:05:00|166.75|165.85|165.5|164.6|166.75|165.85|165.45|164.55|398
1752246600000|2025-07-11 15:10:00|165.48|164.58|165.77|164.87|165.99|165.09|165.17|164.27|551
1752246900000|2025-07-11 15:15:00|165.73|164.83|166.24|165.34|166.32|165.42|165.71|164.81|320
1752247200000|2025-07-11 15:20:00|166.25|165.35|166.13|165.23|166.52|165.62|166|165.1|320
1752247500000|2025-07-11 15:25:00|166.12|165.22|165.82|164.92|166.12|165.22|165.68|164.78|414
1752247800000|2025-07-11 15:30:00|165.8|164.9|164.82|163.92|165.81|164.91|164.69|163.79|353
1752248100000|2025-07-11 15:35:00|164.83|163.93|165.09|164.19|165.38|164.48|164.01|163.11|578
1752248400000|2025-07-11 15:40:00|165.1|164.2|164.96|164.06|165.18|164.28|164.87|163.97|362
1752248700000|2025-07-11 15:45:00|164.95|164.05|164.46|163.56|165.11|164.21|164.29|163.39|414
1752249000000|2025-07-11 15:50:00|164.41|163.51|163.49|162.59|164.48|163.58|163.21|162.31|430
1752249300000|2025-07-11 15:55:00|163.52|162.62|162.77|161.87|163.73|162.83|162.36|161.46|727
1752249600000|2025-07-11 16:00:00|162.76|161.86|163.28|162.38|163.64|162.74|162.12|161.22|540
1752249900000|2025-07-11 16:05:00|163.29|162.39|162.5|161.6|163.32|162.42|161.84|160.94|620
1752250200000|2025-07-11 16:10:00|162.49|161.59|162.6|161.7|162.6|161.7|162.01|161.11|448
1752250500000|2025-07-11 16:15:00|162.61|161.71|161.9|161|162.94|162.04|161.73|160.83|418
1752250800000|2025-07-11 16:20:00|161.89|160.99|162.79|161.89|162.89|161.99|161.88|160.98|444
1752251100000|2025-07-11 16:25:00|162.8|161.9|163.2|162.3|163.22|162.32|162.69|161.79|283
1752251400000|2025-07-11 16:30:00|163.21|162.31|163.5|162.6|163.57|162.67|163.19|162.29|341
1752251700000|2025-07-11 16:35:00|163.51|162.61|163.4|162.5|163.57|162.67|162.99|162.09|287
1752252000000|2025-07-11 16:40:00|163.41|162.51|163.04|162.14|163.43|162.53|163.01|162.11|276
1752252300000|2025-07-11 16:45:00|163.03|162.13|162.71|161.81|163.04|162.14|162.16|161.26|412
1752252600000|2025-07-11 16:50:00|162.72|161.82|163.56|162.66|163.6|162.7|162.72|161.82|204
1752252900000|2025-07-11 16:55:00|163.54|162.64|163.65|162.75|163.65|162.75|163.54|162.64|160
1752253200000|2025-07-11 17:00:00|163.64|162.74|163.7|162.8|163.71|162.81|163.54|162.64|211
1752253500000|2025-07-11 17:05:00|163.72|162.82|163.97|163.07|164.11|163.21|163.64|162.74|341
1752253800000|2025-07-11 17:10:00|163.98|163.08|163.79|162.89|164.11|163.21|163.76|162.86|279
1752254100000|2025-07-11 17:15:00|163.78|162.88|163.9|163|163.9|163|163.51|162.61|247
1752254400000|2025-07-11 17:20:00|163.89|162.99|164.25|163.35|164.34|163.44|163.89|162.99|253
1752254700000|2025-07-11 17:25:00|164.23|163.33|164.44|163.54|164.45|163.55|164.01|163.11|223
1752255000000|2025-07-11 17:30:00|164.47|163.57|164.47|163.57|164.64|163.74|164.38|163.48|266
1752255300000|2025-07-11 17:35:00|164.44|163.54|163.9|163|164.46|163.56|163.75|162.85|200
1752255600000|2025-07-11 17:40:00|163.88|162.98|164.12|163.22|164.17|163.27|163.86|162.96|178
1752255900000|2025-07-11 17:45:00|164.11|163.21|164.36|163.46|164.41|163.51|164.09|163.19|213
1752256200000|2025-07-11 17:50:00|164.37|163.47|164.62|163.72|164.67|163.77|164.1|163.2|147
1752256500000|2025-07-11 17:55:00|164.63|163.73|164.83|163.93|164.83|163.93|164.59|163.69|142
1752256800000|2025-07-11 18:00:00|164.85|163.95|164.79|163.89|164.99|164.09|164.75|163.85|145
1752257100000|2025-07-11 18:05:00|164.8|163.9|164.7|163.8|164.87|163.97|164.69|163.79|180
1752257400000|2025-07-11 18:10:00|164.68|163.78|165.07|164.17|165.07|164.17|164.6|163.7|154
1752257700000|2025-07-11 18:15:00|165.12|164.22|164.62|163.72|165.36|164.46|164.62|163.72|255
1752258000000|2025-07-11 18:20:00|164.61|163.71|164.7|163.8|164.76|163.86|164.49|163.59|259
1752258300000|2025-07-11 18:25:00|164.69|163.79|164.2|163.3|164.7|163.8|164.06|163.16|218
1752258600000|2025-07-11 18:30:00|164.21|163.31|164.48|163.58|164.48|163.58|164.08|163.18|167
1752258900000|2025-07-11 18:35:00|164.46|163.56|164.43|163.53|164.48|163.58|164.34|163.44|146
1752259200000|2025-07-11 18:40:00|164.44|163.54|164.69|163.79|164.7|163.8|164.37|163.47|75
1752259500000|2025-07-11 18:45:00|164.68|163.78|164.39|163.49|164.94|164.04|164.37|163.47|178
1752259800000|2025-07-11 18:50:00|164.4|163.5|164.63|163.73|164.63|163.73|164.3|163.4|113
1752260100000|2025-07-11 18:55:00|164.61|163.71|164.77|163.87|164.77|163.87|164.55|163.65|92
1752260400000|2025-07-11 19:00:00|164.76|163.86|164.23|163.33|164.76|163.86|164.14|163.24|176
1752260700000|2025-07-11 19:05:00|164.25|163.35|164.23|163.33|164.26|163.36|163.79|162.89|244
1752261000000|2025-07-11 19:10:00|164.22|163.32|164.36|163.46|164.38|163.48|164.02|163.12|119
1752261300000|2025-07-11 19:15:00|164.37|163.47|164.63|163.73|164.74|163.84|164.36|163.46|148
1752261600000|2025-07-11 19:20:00|164.62|163.72|164.86|163.96|164.91|164.01|164.62|163.72|92
1752261900000|2025-07-11 19:25:00|164.84|163.94|164.67|163.77|165.01|164.11|164.67|163.77|132
1752262200000|2025-07-11 19:30:00|164.66|163.76|164.68|163.78|164.77|163.87|164.28|163.38|195
1752262500000|2025-07-11 19:35:00|164.63|163.73|164.81|163.91|164.86|163.96|164.6|163.7|145
1752262800000|2025-07-11 19:40:00|164.82|163.92|164.37|163.47|164.82|163.92|164.35|163.45|116
1752263100000|2025-07-11 19:45:00|164.36|163.46|164.5|163.6|164.54|163.64|164.36|163.46|156
1752263400000|2025-07-11 19:50:00|164.51|163.61|164.57|163.67|164.64|163.74|164.49|163.59|109
1752263700000|2025-07-11 19:55:00|164.59|163.69|164.94|164.04|164.95|164.05|164.51|163.61|188
1752264000000|2025-07-11 20:00:00|164.95|164.05|164.46|163.56|164.97|164.07|164.46|163.56|250
1752264300000|2025-07-11 20:05:00|164.48|163.58|164.61|163.71|164.63|163.73|164.46|163.56|164
1752264600000|2025-07-11 20:10:00|164.62|163.72|164.81|163.91|165.25|164.35|164.56|163.66|257
1752264900000|2025-07-11 20:15:00|164.78|163.88|164.94|164.04|164.94|164.04|164.66|163.76|143
1752265200000|2025-07-11 20:20:00|164.93|164.03|164.64|163.74|164.93|164.03|164.63|163.73|95
1752265500000|2025-07-11 20:25:00|164.65|163.75|164.44|163.54|164.65|163.75|164.39|163.49|110
1752265800000|2025-07-11 20:30:00|164.43|163.53|163.77|162.87|164.43|163.53|163.76|162.86|251
1752266100000|2025-07-11 20:35:00|163.79|162.89|163.83|162.93|164.03|163.13|163.77|162.87|157
1752266400000|2025-07-11 20:40:00|163.81|162.91|163.59|162.69|163.89|162.99|163.49|162.59|142
1752266700000|2025-07-11 20:45:00|163.6|162.7|163.54|162.64|163.69|162.79|163.44|162.54|175
1752267000000|2025-07-11 20:50:00|163.52|162.62|163.62|162.72|163.8|162.9|163.52|162.62|96
1752267300000|2025-07-11 20:55:00|163.61|162.71|163.13|162.23|163.61|162.71|163.1|162.2|171
1752303600000|2025-07-12 07:00:00|163.91|163.01|163.83|162.93|163.99|163.09|163.83|162.93|100
1752303900000|2025-07-12 07:05:00|163.73|162.83|163.74|162.84|163.87|162.97|163.66|162.76|91
1752304200000|2025-07-12 07:10:00|163.75|162.85|163.99|163.09|164.14|163.24|163.71|162.81|146
1752304500000|2025-07-12 07:15:00|163.98|163.08|163.89|162.99|164.15|163.25|163.89|162.99|144
1752304800000|2025-07-12 07:20:00|163.9|163|163.77|162.87|163.91|163.01|163.68|162.78|49
1752305100000|2025-07-12 07:25:00|163.76|162.86|163.99|163.09|164.04|163.14|163.75|162.85|30
1752305400000|2025-07-12 07:30:00|164|163.1|163.89|162.99|164.01|163.11|163.88|162.98|39
1752305700000|2025-07-12 07:35:00|163.76|162.86|163.39|162.49|163.78|162.88|163.39|162.49|217
1752306000000|2025-07-12 07:40:00|163.4|162.5|163.39|162.49|163.42|162.52|163.18|162.28|132
1752306300000|2025-07-12 07:45:00|163.41|162.51|163.31|162.41|163.41|162.51|163.2|162.3|189
1752306600000|2025-07-12 07:50:00|163.3|162.4|163.56|162.66|163.56|162.66|163.25|162.35|38
1752306900000|2025-07-12 07:55:00|163.57|162.67|163.6|162.7|163.63|162.73|163.47|162.57|66
1752307200000|2025-07-12 08:00:00|163.59|162.69|163.74|162.84|163.75|162.85|163.58|162.68|53
1752307500000|2025-07-12 08:05:00|163.73|162.83|163.44|162.54|163.73|162.83|163.44|162.54|89
1752307800000|2025-07-12 08:10:00|163.43|162.53|163.55|162.65|163.56|162.66|163.29|162.39|117
1752308100000|2025-07-12 08:15:00|163.56|162.66|163.31|162.41|163.63|162.73|163.3|162.4|129
1752308400000|2025-07-12 08:20:00|163.3|162.4|163.19|162.29|163.35|162.45|163.14|162.24|88
1752308700000|2025-07-12 08:25:00|163.16|162.26|163.02|162.12|163.18|162.28|162.97|162.07|117
1752309000000|2025-07-12 08:30:00|163.03|162.13|162.74|161.84|163.03|162.13|162.63|161.73|171
1752309300000|2025-07-12 08:35:00|162.73|161.83|162.84|161.94|162.92|162.02|162.72|161.82|82
1752309600000|2025-07-12 08:40:00|162.85|161.95|162.87|161.97|162.88|161.98|162.69|161.79|154
1752309900000|2025-07-12 08:45:00|162.86|161.96|162.72|161.82|162.91|162.01|162.72|161.82|69
1752310200000|2025-07-12 08:50:00|162.74|161.84|162.95|162.05|162.95|162.05|162.58|161.68|132
1752310500000|2025-07-12 08:55:00|162.96|162.06|162.98|162.08|163.02|162.12|162.91|162.01|103
1752310800000|2025-07-12 09:00:00|162.99|162.09|162.91|162.01|162.99|162.09|162.85|161.95|26
1752311100000|2025-07-12 09:05:00|162.78|161.88|162.71|161.81|162.88|161.98|162.66|161.76|75
1752311400000|2025-07-12 09:10:00|162.7|161.8|162.74|161.84|162.82|161.92|162.7|161.8|46
1752311700000|2025-07-12 09:15:00|162.76|161.86|162.96|162.06|162.97|162.07|162.76|161.86|85
1752312000000|2025-07-12 09:20:00|162.95|162.05|163.02|162.12|163.04|162.14|162.87|161.97|51
1752312300000|2025-07-12 09:25:00|163.01|162.11|162.88|161.98|163.01|162.11|162.87|161.97|15
1752312600000|2025-07-12 09:30:00|162.86|161.96|162.97|162.07|162.97|162.07|162.84|161.94|31
1752312900000|2025-07-12 09:35:00|162.98|162.08|163.08|162.18|163.16|162.26|162.87|161.97|97
1752313200000|2025-07-12 09:40:00|163.09|162.19|163.31|162.41|163.31|162.41|163.06|162.16|98
1752313500000|2025-07-12 09:45:00|163.3|162.4|163.24|162.34|163.31|162.41|163.18|162.28|63
1752313800000|2025-07-12 09:50:00|163.25|162.35|163.17|162.27|163.27|162.37|163.16|162.26|58
1752314100000|2025-07-12 09:55:00|163.16|162.26|163.05|162.15|163.16|162.26|163.01|162.11|40
1752314400000|2025-07-12 10:00:00|163.04|162.14|162.84|161.94|163.04|162.14|162.83|161.93|77
1752314700000|2025-07-12 10:05:00|162.83|161.93|162.79|161.89|162.87|161.97|162.78|161.88|49
1752315000000|2025-07-12 10:10:00|162.78|161.88|162.81|161.91|162.82|161.92|162.73|161.83|89
1752315300000|2025-07-12 10:15:00|162.82|161.92|163.1|162.2|163.1|162.2|162.79|161.89|101
1752315600000|2025-07-12 10:20:00|163.11|162.21|163.02|162.12|163.17|162.27|163.02|162.12|55
1752315900000|2025-07-12 10:25:00|163.04|162.14|162.99|162.09|163.22|162.32|162.91|162.01|92
1752316200000|2025-07-12 10:30:00|163|162.1|163.07|162.17|163.12|162.22|162.91|162.01|110
1752316500000|2025-07-12 10:35:00|163.08|162.18|163.08|162.18|163.09|162.19|162.98|162.08|75
1752316800000|2025-07-12 10:40:00|163.09|162.19|163.27|162.37|163.32|162.42|163.09|162.19|53
1752317100000|2025-07-12 10:45:00|163.28|162.38|163.4|162.5|163.53|162.63|163.24|162.34|109
1752317400000|2025-07-12 10:50:00|163.41|162.51|163.38|162.48|163.46|162.56|163.3|162.4|80
1752317700000|2025-07-12 10:55:00|163.37|162.47|163.4|162.5|163.47|162.57|163.34|162.44|30
1752318000000|2025-07-12 11:00:00|163.41|162.51|163.14|162.24|163.41|162.51|163.12|162.22|70
1752318300000|2025-07-12 11:05:00|163.13|162.23|163.11|162.21|163.19|162.29|163.03|162.13|102
1752318600000|2025-07-12 11:10:00|163.12|162.22|163.15|162.25|163.24|162.34|163.05|162.15|91
1752318900000|2025-07-12 11:15:00|163.16|162.26|163.13|162.23|163.17|162.27|162.96|162.06|83
1752319200000|2025-07-12 11:20:00|163.12|162.22|163.14|162.24|163.2|162.3|163.12|162.22|118
1752319500000|2025-07-12 11:25:00|163.15|162.25|163.19|162.29|163.21|162.31|163.15|162.25|22
1752319800000|2025-07-12 11:30:00|163.17|162.27|162.99|162.09|163.28|162.38|162.94|162.04|108
1752320100000|2025-07-12 11:35:00|162.98|162.08|163.01|162.11|163.01|162.11|162.81|161.91|60
1752320400000|2025-07-12 11:40:00|163|162.1|162.34|161.44|163|162.1|162.28|161.38|352
1752320700000|2025-07-12 11:45:00|162.35|161.45|162.48|161.58|162.51|161.61|162.3|161.4|161
1752321000000|2025-07-12 11:50:00|162.49|161.59|162.37|161.47|162.5|161.6|162.36|161.46|96
1752321300000|2025-07-12 11:55:00|162.4|161.5|161.96|161.06|162.4|161.5|161.8|160.9|220
1752321600000|2025-07-12 12:00:00|161.94|161.04|162.05|161.15|162.11|161.21|161.86|160.96|105
1752321900000|2025-07-12 12:05:00|162.06|161.16|161.61|160.71|162.06|161.16|161.5|160.6|231
1752322200000|2025-07-12 12:10:00|161.63|160.73|161.71|160.81|161.71|160.81|161.5|160.6|185
1752322500000|2025-07-12 12:15:00|161.69|160.79|161.49|160.59|161.75|160.85|161.46|160.56|201
1752322800000|2025-07-12 12:20:00|161.47|160.57|161.18|160.28|161.49|160.59|161.15|160.25|239
1752323100000|2025-07-12 12:25:00|161.16|160.26|161.29|160.39|161.48|160.58|161.1|160.2|183
1752323400000|2025-07-12 12:30:00|161.3|160.4|161.09|160.19|161.48|160.58|161.09|160.19|239
1752323700000|2025-07-12 12:35:00|161.1|160.2|160.74|159.84|161.11|160.21|160.74|159.84|364
1752324000000|2025-07-12 12:40:00|160.73|159.83|160.34|159.44|160.8|159.9|160.31|159.41|314
1752324300000|2025-07-12 12:45:00|160.33|159.43|159.8|158.9|160.43|159.53|159.34|158.44|394
1752324600000|2025-07-12 12:50:00|159.81|158.91|160.05|159.15|160.11|159.21|159.65|158.75|337
1752324900000|2025-07-12 12:55:00|160.03|159.13|160.22|159.32|160.22|159.32|159.97|159.07|165
1752325200000|2025-07-12 13:00:00|160.21|159.31|159.89|158.99|160.21|159.31|159.85|158.95|254
1752325500000|2025-07-12 13:05:00|159.9|159|159.84|158.94|160.07|159.17|159.83|158.93|240
1752325800000|2025-07-12 13:10:00|159.87|158.97|160.02|159.12|160.03|159.13|159.81|158.91|94
1752326100000|2025-07-12 13:15:00|160.01|159.11|159.57|158.67|160.01|159.11|159.57|158.67|261
1752326400000|2025-07-12 13:20:00|159.56|158.66|159.57|158.67|159.6|158.7|159.35|158.45|159
1752326700000|2025-07-12 13:25:00|159.58|158.68|159.37|158.47|159.61|158.71|159.31|158.41|248
1752327000000|2025-07-12 13:30:00|159.38|158.48|159.79|158.89|159.93|159.03|159.38|158.48|130
1752327300000|2025-07-12 13:35:00|159.8|158.9|159.68|158.78|159.8|158.9|159.35|158.45|216
1752327600000|2025-07-12 13:40:00|159.66|158.76|159.34|158.44|159.67|158.77|158.87|157.97|309
1752327900000|2025-07-12 13:45:00|159.33|158.43|159.35|158.45|159.5|158.6|159.13|158.23|180
1752328200000|2025-07-12 13:50:00|159.42|158.52|159.71|158.81|159.71|158.81|159.42|158.52|125
1752328500000|2025-07-12 13:55:00|159.72|158.82|160.05|159.15|160.05|159.15|159.69|158.79|113
1752328800000|2025-07-12 14:00:00|160.04|159.14|159.74|158.84|160.07|159.17|159.74|158.84|167
1752329100000|2025-07-12 14:05:00|159.75|158.85|160.27|159.37|160.27|159.37|159.73|158.83|168
1752329400000|2025-07-12 14:10:00|160.26|159.36|160.7|159.8|160.87|159.97|160.26|159.36|236
1752329700000|2025-07-12 14:15:00|160.69|159.79|160.44|159.54|160.7|159.8|160.41|159.51|123
1752330000000|2025-07-12 14:20:00|160.43|159.53|160.54|159.64|160.7|159.8|160.32|159.42|136
1752330300000|2025-07-12 14:25:00|160.55|159.65|160.76|159.86|160.76|159.86|160.54|159.64|65
1752330600000|2025-07-12 14:30:00|160.74|159.84|160.33|159.43|160.74|159.84|160.33|159.43|130
1752330900000|2025-07-12 14:35:00|160.34|159.44|159.91|159.01|160.42|159.52|159.86|158.96|171
1752331200000|2025-07-12 14:40:00|159.9|159|159.99|159.09|160.05|159.15|159.79|158.89|104
1752331500000|2025-07-12 14:45:00|160.01|159.11|159.92|159.02|160.02|159.12|159.92|159.02|64
1752331800000|2025-07-12 14:50:00|159.91|159.01|159.41|158.51|160|159.1|159.38|158.48|164
1752332100000|2025-07-12 14:55:00|159.42|158.52|159.53|158.63|159.61|158.71|159.35|158.45|164
1752332400000|2025-07-12 15:00:00|159.52|158.62|159.43|158.53|159.58|158.68|159.36|158.46|130
1752332700000|2025-07-12 15:05:00|159.47|158.57|159.51|158.61|159.55|158.65|159.33|158.43|162
1752333000000|2025-07-12 15:10:00|159.5|158.6|159.61|158.71|159.62|158.72|159.29|158.39|95
1752333300000|2025-07-12 15:15:00|159.6|158.7|159.87|158.97|159.87|158.97|159.2|158.3|166
1752333600000|2025-07-12 15:20:00|159.86|158.96|159.57|158.67|159.87|158.97|159.57|158.67|251
1752333900000|2025-07-12 15:25:00|159.58|158.68|159.33|158.43|159.58|158.68|159.06|158.16|219
1752334200000|2025-07-12 15:30:00|159.34|158.44|159.22|158.32|159.49|158.59|158.93|158.03|279
1752334500000|2025-07-12 15:35:00|159.21|158.31|158.83|157.93|159.22|158.32|158.74|157.84|340
1752334800000|2025-07-12 15:40:00|158.82|157.92|158.49|157.59|158.94|158.04|158.37|157.47|406
1752335100000|2025-07-12 15:45:00|158.5|157.6|158.56|157.66|158.92|158.02|158.16|157.26|356
1752335400000|2025-07-12 15:50:00|158.58|157.68|158.44|157.54|158.82|157.92|158.31|157.41|361
1752335700000|2025-07-12 15:55:00|158.45|157.55|158.51|157.61|158.72|157.82|158.4|157.5|245
1752336000000|2025-07-12 16:00:00|158.5|157.6|158.84|157.94|158.87|157.97|158.28|157.38|240
1752336300000|2025-07-12 16:05:00|158.83|157.93|159.16|158.26|159.18|158.28|158.77|157.87|128
1752336600000|2025-07-12 16:10:00|159.17|158.27|159.33|158.43|159.36|158.46|159.08|158.18|122
1752336900000|2025-07-12 16:15:00|159.32|158.42|159.37|158.47|159.65|158.75|159.22|158.32|202
1752337200000|2025-07-12 16:20:00|159.38|158.48|159.31|158.41|159.5|158.6|159.28|158.38|92
1752337500000|2025-07-12 16:25:00|159.28|158.38|159.28|158.38|159.47|158.57|159.22|158.32|101
1752337800000|2025-07-12 16:30:00|159.3|158.4|159.37|158.47|159.48|158.58|159.2|158.3|136
1752338100000|2025-07-12 16:35:00|159.38|158.48|159.49|158.59|159.49|158.59|159.35|158.45|77
1752338400000|2025-07-12 16:40:00|159.5|158.6|159.51|158.61|159.64|158.74|159.47|158.57|78
1752338700000|2025-07-12 16:45:00|159.52|158.62|159.74|158.84|159.82|158.92|159.5|158.6|80
1752339000000|2025-07-12 16:50:00|159.73|158.83|159.21|158.31|159.74|158.84|159.16|158.26|130
1752339300000|2025-07-12 16:55:00|159.25|158.35|159.13|158.23|159.27|158.37|159.09|158.19|110
1752339600000|2025-07-12 17:00:00|159.12|158.22|159.32|158.42|159.32|158.42|159.08|158.18|100
1752339900000|2025-07-12 17:05:00|159.33|158.43|159.72|158.82|159.73|158.83|159.33|158.43|73
1752340200000|2025-07-12 17:10:00|159.73|158.83|159.74|158.84|159.82|158.92|159.73|158.83|96
1752340500000|2025-07-12 17:15:00|159.75|158.85|160.04|159.14|160.13|159.23|159.75|158.85|129
1752340800000|2025-07-12 17:20:00|160.05|159.15|160.26|159.36|160.27|159.37|160.05|159.15|67
1752341100000|2025-07-12 17:25:00|160.25|159.35|160.22|159.32|160.28|159.38|160.11|159.21|133
1752341400000|2025-07-12 17:30:00|160.21|159.31|160.21|159.31|160.23|159.33|160.12|159.22|65
1752341700000|2025-07-12 17:35:00|160.2|159.3|160.51|159.61|160.52|159.62|160.19|159.29|67
1752342000000|2025-07-12 17:40:00|160.5|159.6|160.5|159.6|160.71|159.81|160.46|159.56|94
1752342300000|2025-07-12 17:45:00|160.48|159.58|160.64|159.74|160.68|159.78|160.37|159.47|74
1752342600000|2025-07-12 17:50:00|160.65|159.75|160.77|159.87|160.77|159.87|160.65|159.75|43
1752342900000|2025-07-12 17:55:00|160.76|159.86|160.88|159.98|160.97|160.07|160.76|159.86|45
1752343200000|2025-07-12 18:00:00|160.87|159.97|160.63|159.73|160.87|159.97|160.58|159.68|90
1752343500000|2025-07-12 18:05:00|160.64|159.74|160.52|159.62|160.7|159.8|160.52|159.62|61
1752343800000|2025-07-12 18:10:00|160.53|159.63|160.65|159.75|160.66|159.76|160.52|159.62|61
1752344100000|2025-07-12 18:15:00|160.64|159.74|160.51|159.61|160.64|159.74|160.48|159.58|83
1752344400000|2025-07-12 18:20:00|160.5|159.6|160.45|159.55|160.51|159.61|160.27|159.37|94
1752344700000|2025-07-12 18:25:00|160.44|159.54|160.55|159.65|160.56|159.66|160.42|159.52|46
1752345000000|2025-07-12 18:30:00|160.56|159.66|160.78|159.88|160.86|159.96|160.56|159.66|101
1752345300000|2025-07-12 18:35:00|160.79|159.89|160.79|159.89|160.92|160.02|160.79|159.89|29
1752345600000|2025-07-12 18:40:00|160.8|159.9|160.66|159.76|160.82|159.92|160.65|159.75|45
1752345900000|2025-07-12 18:45:00|160.67|159.77|161.03|160.13|161.07|160.17|160.67|159.77|90
1752346200000|2025-07-12 18:50:00|161.02|160.12|160.54|159.64|161.02|160.12|160.4|159.5|104
1752346500000|2025-07-12 18:55:00|160.53|159.63|160.74|159.84|160.81|159.91|160.53|159.63|71
1752346800000|2025-07-12 19:00:00|160.75|159.85|160.99|160.09|161.07|160.17|160.75|159.85|74
1752347100000|2025-07-12 19:05:00|161|160.1|161|160.1|161.03|160.13|160.98|160.08|56
1752347400000|2025-07-12 19:10:00|160.99|160.09|161.06|160.16|161.06|160.16|160.95|160.05|22
1752347700000|2025-07-12 19:15:00|161.07|160.17|161.01|160.11|161.07|160.17|160.99|160.09|48
1752348000000|2025-07-12 19:20:00|161.02|160.12|160.85|159.95|161.06|160.16|160.85|159.95|37
1752348300000|2025-07-12 19:25:00|160.84|159.94|160.75|159.85|160.85|159.95|160.75|159.85|23
1752348600000|2025-07-12 19:30:00|160.74|159.84|160.87|159.97|160.87|159.97|160.74|159.84|51
1752348900000|2025-07-12 19:35:00|160.9|160|160.98|160.08|161.02|160.12|160.88|159.98|89
1752349200000|2025-07-12 19:40:00|161|160.1|160.98|160.08|161.01|160.11|160.97|160.07|16
1752349500000|2025-07-12 19:45:00|160.97|160.07|160.98|160.08|161.02|160.12|160.95|160.05|25
1752350100000|2025-07-12 19:55:00|160.96|160.06|161.06|160.16|161.06|160.16|160.94|160.04|18
1752350400000|2025-07-12 20:00:00|161.07|160.17|161.14|160.24|161.16|160.26|161.07|160.17|31
1752350700000|2025-07-12 20:05:00|161.13|160.23|161.06|160.16|161.13|160.23|161.04|160.14|16
1752351000000|2025-07-12 20:10:00|161.05|160.15|160.81|159.91|161.05|160.15|160.79|159.89|78
1752351300000|2025-07-12 20:15:00|160.82|159.92|160.66|159.76|160.87|159.97|160.66|159.76|65
1752351600000|2025-07-12 20:20:00|160.65|159.75|160.77|159.87|160.77|159.87|160.51|159.61|80
1752351900000|2025-07-12 20:25:00|160.78|159.88|160.76|159.86|160.86|159.96|160.67|159.77|47
1752352200000|2025-07-12 20:30:00|160.77|159.87|160.53|159.63|160.78|159.88|160.53|159.63|73
1752352500000|2025-07-12 20:35:00|160.54|159.64|160.32|159.42|160.56|159.66|160.3|159.4|40
1752352800000|2025-07-12 20:40:00|160.33|159.43|160.35|159.45|160.39|159.49|160.27|159.37|33
1752353100000|2025-07-12 20:45:00|160.34|159.44|160.1|159.2|160.34|159.44|160.06|159.16|39
1752353400000|2025-07-12 20:50:00|160.09|159.19|159.79|158.89|160.11|159.21|159.79|158.89|63
1752353700000|2025-07-12 20:55:00|159.8|158.9|159.48|158.58|159.8|158.9|159.48|158.58|129
1752354000000|2025-07-12 21:00:00|159.45|158.55|159.86|158.96|159.99|159.09|159.45|158.55|128
1752354300000|2025-07-12 21:05:00|159.85|158.95|159.96|159.06|160.04|159.14|159.84|158.94|42
1752354600000|2025-07-12 21:10:00|159.95|159.05|159.6|158.7|159.96|159.06|159.46|158.56|84
1752354900000|2025-07-12 21:15:00|159.61|158.71|159.9|159|159.98|159.08|159.6|158.7|77
1752355200000|2025-07-12 21:20:00|159.91|159.01|160.04|159.14|160.09|159.19|159.91|159.01|33
1752355500000|2025-07-12 21:25:00|160.03|159.13|160.28|159.38|160.31|159.41|160.03|159.13|38
1752355800000|2025-07-12 21:30:00|160.29|159.39|160.34|159.44|160.34|159.44|160.05|159.15|54
1752356100000|2025-07-12 21:35:00|160.32|159.42|160.55|159.65|160.55|159.65|160.31|159.41|43
1752356400000|2025-07-12 21:40:00|160.56|159.66|160.77|159.87|160.77|159.87|160.56|159.66|33
1752356700000|2025-07-12 21:45:00|160.78|159.88|160.56|159.66|160.78|159.88|160.56|159.66|20
1752357000000|2025-07-12 21:50:00|160.59|159.69|160.81|159.91|160.82|159.92|160.56|159.66|42
1752357300000|2025-07-12 21:55:00|160.8|159.9|160.98|160.08|160.99|160.09|160.72|159.82|37
1752357600000|2025-07-12 22:00:00|161|160.1|160.81|159.91|161.03|160.13|160.79|159.89|168
1752357900000|2025-07-12 22:05:00|160.82|159.92|160.67|159.77|160.82|159.92|160.52|159.62|90
1752358200000|2025-07-12 22:10:00|160.68|159.78|160.69|159.79|160.7|159.8|160.63|159.73|37
1752358500000|2025-07-12 22:15:00|160.7|159.8|160.17|159.27|160.74|159.84|160.11|159.21|126
1752358800000|2025-07-12 22:20:00|160.18|159.28|160.42|159.52|160.43|159.53|160.15|159.25|63
1752359100000|2025-07-12 22:25:00|160.43|159.53|160.78|159.88|160.78|159.88|160.43|159.53|43
1752359400000|2025-07-12 22:30:00|160.79|159.89|160.83|159.93|160.88|159.98|160.78|159.88|27
1752359700000|2025-07-12 22:35:00|160.82|159.92|160.78|159.88|160.83|159.93|160.78|159.88|12
1752360000000|2025-07-12 22:40:00|160.75|159.85|160.75|159.85|160.77|159.87|160.75|159.85|9
1752360300000|2025-07-12 22:45:00|160.76|159.86|160.44|159.54|160.76|159.86|160.44|159.54|33
1752360600000|2025-07-12 22:50:00|160.45|159.55|160.56|159.66|160.58|159.68|160.45|159.55|20
1752360900000|2025-07-12 22:55:00|160.57|159.67|160.8|159.9|160.8|159.9|160.57|159.67|21
1752361200000|2025-07-12 23:00:00|160.79|159.89|160.53|159.63|160.84|159.94|160.51|159.61|79
1752361500000|2025-07-12 23:05:00|160.54|159.64|160.35|159.45|160.57|159.67|160.35|159.45|47
1752361800000|2025-07-12 23:10:00|160.36|159.46|160.47|159.57|160.47|159.57|160.36|159.46|40
1752362100000|2025-07-12 23:15:00|160.48|159.58|160.66|159.76|160.74|159.84|160.48|159.58|54
1752362400000|2025-07-12 23:20:00|160.67|159.77|160.79|159.89|160.79|159.89|160.65|159.75|29
1752362700000|2025-07-12 23:25:00|160.78|159.88|160.7|159.8|160.78|159.88|160.66|159.76|58
1752363000000|2025-07-12 23:30:00|160.69|159.79|160.79|159.89|160.79|159.89|160.67|159.77|20
1752363300000|2025-07-12 23:35:00|160.76|159.86|160.67|159.77|160.78|159.88|160.67|159.77|17
1752363600000|2025-07-12 23:40:00|160.68|159.78|160.55|159.65|160.69|159.79|160.55|159.65|57
1752363900000|2025-07-12 23:45:00|160.56|159.66|161.21|160.31|161.21|160.31|160.56|159.66|56
1752364200000|2025-07-12 23:50:00|161.22|160.32|161.13|160.23|161.32|160.42|161.07|160.17|156
1752364500000|2025-07-12 23:55:00|161.14|160.24|161.08|160.18|161.14|160.24|161.02|160.12|39
1752364800000|2025-07-13 00:00:00|161.07|160.17|161.02|160.12|161.14|160.24|161.02|160.12|45
1752365100000|2025-07-13 00:05:00|160.96|160.06|160.75|159.85|160.96|160.06|160.63|159.73|86
1752365400000|2025-07-13 00:10:00|160.74|159.84|160.91|160.01|160.94|160.04|160.73|159.83|39
1752365700000|2025-07-13 00:15:00|160.9|160|161|160.1|161.04|160.14|160.75|159.85|133
1752366000000|2025-07-13 00:20:00|160.99|160.09|161.39|160.49|161.72|160.82|160.98|160.08|90
1752366300000|2025-07-13 00:25:00|161.4|160.5|161.91|161.01|162.12|161.22|161.38|160.48|100
1752366600000|2025-07-13 00:30:00|161.89|160.99|161.66|160.76|161.95|161.05|161.66|160.76|150
1752366900000|2025-07-13 00:35:00|161.63|160.73|161.54|160.64|161.64|160.74|161.33|160.43|95
1752367200000|2025-07-13 00:40:00|161.55|160.65|161.81|160.91|161.82|160.92|161.55|160.65|34
1752367500000|2025-07-13 00:45:00|161.8|160.9|161.57|160.67|161.8|160.9|161.57|160.67|105
1752367800000|2025-07-13 00:50:00|161.56|160.66|161.43|160.53|161.65|160.75|161.42|160.52|102
1752368100000|2025-07-13 00:55:00|161.42|160.52|161.32|160.42|161.43|160.53|161.32|160.42|59
1752368400000|2025-07-13 01:00:00|161.33|160.43|161.52|160.62|161.56|160.66|161.33|160.43|92
1752368700000|2025-07-13 01:05:00|161.51|160.61|161.4|160.5|161.58|160.68|161.4|160.5|70
1752369000000|2025-07-13 01:10:00|161.39|160.49|161.39|160.49|161.53|160.63|161.39|160.49|77
1752369300000|2025-07-13 01:15:00|161.4|160.5|161.3|160.4|161.41|160.51|161.28|160.38|97
1752369600000|2025-07-13 01:20:00|161.31|160.41|161.48|160.58|161.58|160.68|161.31|160.41|68
1752369900000|2025-07-13 01:25:00|161.47|160.57|161.52|160.62|161.63|160.73|161.43|160.53|83
1752370200000|2025-07-13 01:30:00|161.53|160.63|161.37|160.47|161.54|160.64|161.35|160.45|53
1752370500000|2025-07-13 01:35:00|161.36|160.46|161.69|160.79|161.69|160.79|161.35|160.45|58
1752370800000|2025-07-13 01:40:00|161.68|160.78|161.79|160.89|161.79|160.89|161.66|160.76|66
1752371100000|2025-07-13 01:45:00|161.82|160.92|162|161.1|162.06|161.16|161.81|160.91|59
1752371400000|2025-07-13 01:50:00|161.99|161.09|161.96|161.06|162.08|161.18|161.96|161.06|57
1752371700000|2025-07-13 01:55:00|161.94|161.04|161.9|161|161.94|161.04|161.85|160.95|54
1752372000000|2025-07-13 02:00:00|161.88|160.98|161.78|160.88|161.88|160.98|161.78|160.88|69
1752372300000|2025-07-13 02:05:00|161.79|160.89|161.6|160.7|161.8|160.9|161.58|160.68|78
1752372600000|2025-07-13 02:10:00|161.59|160.69|161.59|160.69|161.63|160.73|161.58|160.68|24
1752372900000|2025-07-13 02:15:00|161.58|160.68|161.23|160.33|161.59|160.69|161.22|160.32|54
1752373200000|2025-07-13 02:20:00|161.26|160.36|161.16|160.26|161.26|160.36|161.15|160.25|39
1752373500000|2025-07-13 02:25:00|161.15|160.25|161.16|160.26|161.2|160.3|161.13|160.23|49
1752373800000|2025-07-13 02:30:00|161.15|160.25|161.15|160.25|161.17|160.27|161.08|160.18|31
1752374100000|2025-07-13 02:35:00|161.14|160.24|161.18|160.28|161.28|160.38|161.08|160.18|48
1752374400000|2025-07-13 02:40:00|161.19|160.29|161.48|160.58|161.48|160.58|161.16|160.26|40
1752374700000|2025-07-13 02:45:00|161.49|160.59|161.64|160.74|161.79|160.89|161.49|160.59|64
1752375000000|2025-07-13 02:50:00|161.65|160.75|161.82|160.92|161.83|160.93|161.64|160.74|24
1752375300000|2025-07-13 02:55:00|161.83|160.93|161.83|160.93|162.13|161.23|161.83|160.93|163
1752375600000|2025-07-13 03:00:00|161.84|160.94|161.68|160.78|161.87|160.97|161.68|160.78|36
1752375900000|2025-07-13 03:05:00|161.67|160.77|161.42|160.52|161.67|160.77|161.41|160.51|73
1752376200000|2025-07-13 03:10:00|161.41|160.51|161.33|160.43|161.41|160.51|161.33|160.43|30
1752376500000|2025-07-13 03:15:00|161.32|160.42|161.4|160.5|161.43|160.53|161.32|160.42|29
1752376800000|2025-07-13 03:20:00|161.41|160.51|161.36|160.46|161.5|160.6|161.36|160.46|28
1752377100000|2025-07-13 03:25:00|161.37|160.47|161.46|160.56|161.47|160.57|161.37|160.47|46
1752377400000|2025-07-13 03:30:00|161.42|160.52|161.61|160.71|161.62|160.72|161.42|160.52|34
1752377700000|2025-07-13 03:35:00|161.62|160.72|161.53|160.63|161.7|160.8|161.53|160.63|66
1752378000000|2025-07-13 03:40:00|161.54|160.64|161.58|160.68|161.67|160.77|161.52|160.62|44
1752378300000|2025-07-13 03:45:00|161.57|160.67|161.55|160.65|161.6|160.7|161.45|160.55|59
1752378600000|2025-07-13 03:50:00|161.56|160.66|161.69|160.79|161.71|160.81|161.55|160.65|35
1752378900000|2025-07-13 03:55:00|161.68|160.78|161.58|160.68|161.76|160.86|161.57|160.67|33
1752379200000|2025-07-13 04:00:00|161.62|160.72|161.57|160.67|161.65|160.75|161.48|160.58|44
1752379500000|2025-07-13 04:05:00|161.56|160.66|161.78|160.88|161.78|160.88|161.51|160.61|73
1752379800000|2025-07-13 04:10:00|161.8|160.9|161.81|160.91|161.95|161.05|161.77|160.87|98
1752380100000|2025-07-13 04:15:00|161.8|160.9|162.02|161.12|162.02|161.12|161.74|160.84|67
1752380400000|2025-07-13 04:20:00|162.03|161.13|162.09|161.19|162.37|161.47|161.89|160.99|119
1752380700000|2025-07-13 04:25:00|162.08|161.18|162.07|161.17|162.13|161.23|161.98|161.08|75
1752381000000|2025-07-13 04:30:00|162.1|161.2|162.25|161.35|162.36|161.46|162.07|161.17|87
1752381300000|2025-07-13 04:35:00|162.26|161.36|162.27|161.37|162.38|161.48|162.25|161.35|44
1752381600000|2025-07-13 04:40:00|162.28|161.38|162.18|161.28|162.32|161.42|162.15|161.25|40
1752381900000|2025-07-13 04:45:00|162.2|161.3|162.37|161.47|162.37|161.47|162.2|161.3|38
1752382200000|2025-07-13 04:50:00|162.38|161.48|162.46|161.56|162.48|161.58|162.38|161.48|16
1752382500000|2025-07-13 04:55:00|162.45|161.55|162.36|161.46|162.45|161.55|162.34|161.44|46
1752382800000|2025-07-13 05:00:00|162.35|161.45|162.26|161.36|162.36|161.46|162.05|161.15|66
1752383100000|2025-07-13 05:05:00|162.25|161.35|162.51|161.61|162.54|161.64|162.17|161.27|74
1752383400000|2025-07-13 05:10:00|162.5|161.6|162.31|161.41|162.52|161.62|162.28|161.38|71
1752383700000|2025-07-13 05:15:00|162.3|161.4|162.07|161.17|162.3|161.4|162.07|161.17|41
1752384000000|2025-07-13 05:20:00|162.09|161.19|162.19|161.29|162.19|161.29|162.06|161.16|28
1752384300000|2025-07-13 05:25:00|162.2|161.3|162.37|161.47|162.38|161.48|162.04|161.14|68
1752384600000|2025-07-13 05:30:00|162.36|161.46|162.51|161.61|162.51|161.61|162.31|161.41|36
1752384900000|2025-07-13 05:35:00|162.53|161.63|162.39|161.49|162.53|161.63|162.36|161.46|55
1752385200000|2025-07-13 05:40:00|162.38|161.48|162.22|161.32|162.38|161.48|162.22|161.32|37
1752385500000|2025-07-13 05:45:00|162.21|161.31|162.05|161.15|162.21|161.31|162.05|161.15|48
1752385800000|2025-07-13 05:50:00|162.04|161.14|161.85|160.95|162.05|161.15|161.74|160.84|111
1752386100000|2025-07-13 05:55:00|161.86|160.96|161.8|160.9|161.89|160.99|161.8|160.9|48
1752386400000|2025-07-13 06:00:00|161.82|160.92|161.86|160.96|161.87|160.97|161.67|160.77|37
1752386700000|2025-07-13 06:05:00|161.87|160.97|161.98|161.08|162|161.1|161.87|160.97|19
1752387000000|2025-07-13 06:10:00|161.99|161.09|161.99|161.09|161.99|161.09|161.97|161.07|25
1752387300000|2025-07-13 06:15:00|162|161.1|162.02|161.12|162.11|161.21|161.95|161.05|50
1752387600000|2025-07-13 06:20:00|162.03|161.13|162.17|161.27|162.17|161.27|162.03|161.13|20
1752387900000|2025-07-13 06:25:00|162.18|161.28|162.18|161.28|162.2|161.3|162.16|161.26|18
1752388200000|2025-07-13 06:30:00|162.19|161.29|162.37|161.47|162.38|161.48|162.19|161.29|37
1752388500000|2025-07-13 06:35:00|162.38|161.48|162.41|161.51|162.5|161.6|162.38|161.48|83
1752388800000|2025-07-13 06:40:00|162.4|161.5|162.34|161.44|162.4|161.5|162.34|161.44|31
1752389100000|2025-07-13 06:45:00|162.32|161.42|162.09|161.19|162.32|161.42|162.08|161.18|28
1752389400000|2025-07-13 06:50:00|162.08|161.18|162|161.1|162.1|161.2|162|161.1|27
1752389700000|2025-07-13 06:55:00|161.99|161.09|161.98|161.08|162|161.1|161.97|161.07|13
1752390000000|2025-07-13 07:00:00|161.99|161.09|161.99|161.09|162.03|161.13|161.95|161.05|38
1752390300000|2025-07-13 07:05:00|162.01|161.11|162.12|161.22|162.17|161.27|162.01|161.11|26
1752390600000|2025-07-13 07:10:00|162.13|161.23|162.38|161.48|162.4|161.5|162.13|161.23|23
1752390900000|2025-07-13 07:15:00|162.39|161.49|162.42|161.52|162.46|161.56|162.38|161.48|34
1752391200000|2025-07-13 07:20:00|162.41|161.51|162.47|161.57|162.5|161.6|162.41|161.51|16
1752391500000|2025-07-13 07:25:00|162.49|161.59|162.37|161.47|162.51|161.61|162.36|161.46|27
1752391800000|2025-07-13 07:30:00|162.38|161.48|162.5|161.6|162.5|161.6|162.37|161.47|31
1752392100000|2025-07-13 07:35:00|162.51|161.61|162.7|161.8|162.71|161.81|162.51|161.61|55
1752392400000|2025-07-13 07:40:00|162.71|161.81|162.77|161.87|162.84|161.94|162.71|161.81|34
1752392700000|2025-07-13 07:45:00|162.76|161.86|162.75|161.85|162.77|161.87|162.7|161.8|21
1752393000000|2025-07-13 07:50:00|162.76|161.86|162.81|161.91|162.81|161.91|162.75|161.85|6
1752393300000|2025-07-13 07:55:00|162.82|161.92|163.03|162.13|163.04|162.14|162.77|161.87|28
1752393600000|2025-07-13 08:00:00|163.04|162.14|162.75|161.85|163.08|162.18|162.73|161.83|51
1752393900000|2025-07-13 08:05:00|162.77|161.87|162.8|161.9|162.82|161.92|162.75|161.85|22
1752394200000|2025-07-13 08:10:00|162.78|161.88|162.84|161.94|162.84|161.94|162.72|161.82|39
1752394500000|2025-07-13 08:15:00|162.83|161.93|162.59|161.69|162.83|161.93|162.57|161.67|81
1752394800000|2025-07-13 08:20:00|162.58|161.68|162.63|161.73|162.63|161.73|162.53|161.63|50
1752395100000|2025-07-13 08:25:00|162.64|161.74|162.72|161.82|162.72|161.82|162.64|161.74|18
1752395400000|2025-07-13 08:30:00|162.73|161.83|162.74|161.84|162.79|161.89|162.68|161.78|45
1752395700000|2025-07-13 08:35:00|162.73|161.83|162.59|161.69|162.73|161.83|162.53|161.63|60
1752396000000|2025-07-13 08:40:00|162.58|161.68|162.43|161.53|162.59|161.69|162.43|161.53|64
1752396300000|2025-07-13 08:45:00|162.44|161.54|162.12|161.22|162.45|161.55|162.09|161.19|79
1752396600000|2025-07-13 08:50:00|162.13|161.23|162.23|161.33|162.36|161.46|162.13|161.23|47
1752396900000|2025-07-13 08:55:00|162.24|161.34|162.55|161.65|162.55|161.65|162.21|161.31|52
1752397200000|2025-07-13 09:00:00|162.56|161.66|162.78|161.88|162.8|161.9|162.56|161.66|63
1752397500000|2025-07-13 09:05:00|162.77|161.87|162.74|161.84|162.77|161.87|162.68|161.78|35
1752397800000|2025-07-13 09:10:00|162.73|161.83|162.69|161.79|162.73|161.83|162.69|161.79|5
1752398100000|2025-07-13 09:15:00|162.64|161.74|162.59|161.69|162.64|161.74|162.55|161.65|20
1752398400000|2025-07-13 09:20:00|162.58|161.68|162.36|161.46|162.58|161.68|162.35|161.45|62
1752398700000|2025-07-13 09:25:00|162.37|161.47|162.42|161.52|162.42|161.52|162.27|161.37|69
1752399000000|2025-07-13 09:30:00|162.41|161.51|162.05|161.15|162.41|161.51|162.05|161.15|42
1752399300000|2025-07-13 09:35:00|162.06|161.16|162.05|161.15|162.21|161.31|162|161.1|63
1752399600000|2025-07-13 09:40:00|162.06|161.16|162.2|161.3|162.22|161.32|162.06|161.16|37
1752399900000|2025-07-13 09:45:00|162.21|161.31|162.26|161.36|162.27|161.37|162.21|161.31|10
1752400200000|2025-07-13 09:50:00|162.27|161.37|162.19|161.29|162.28|161.38|162.19|161.29|21
1752400500000|2025-07-13 09:55:00|162.18|161.28|162.25|161.35|162.25|161.35|162.06|161.16|56
1752400800000|2025-07-13 10:00:00|162.26|161.36|162.38|161.48|162.39|161.49|162.26|161.36|29
1752401100000|2025-07-13 10:05:00|162.37|161.47|162.36|161.46|162.43|161.53|162.34|161.44|30
1752401400000|2025-07-13 10:10:00|162.35|161.45|162.33|161.43|162.38|161.48|162.32|161.42|22
1752401700000|2025-07-13 10:15:00|162.32|161.42|162.32|161.42|162.33|161.43|162.29|161.39|13
1752402000000|2025-07-13 10:20:00|162.34|161.44|162.17|161.27|162.34|161.44|162.17|161.27|37
1752402300000|2025-07-13 10:25:00|162.16|161.26|162.13|161.23|162.16|161.26|162.11|161.21|16
1752402600000|2025-07-13 10:30:00|162.17|161.27|162.17|161.27|162.17|161.27|162.1|161.2|29
1752402900000|2025-07-13 10:35:00|162.21|161.31|162.2|161.3|162.23|161.33|162.19|161.29|10
1752403200000|2025-07-13 10:40:00|162.21|161.31|162.25|161.35|162.28|161.38|162.21|161.31|10
1752403500000|2025-07-13 10:45:00|162.26|161.36|162.2|161.3|162.27|161.37|162.04|161.14|63
1752403800000|2025-07-13 10:50:00|162.19|161.29|162.15|161.25|162.2|161.3|162.05|161.15|92
1752404100000|2025-07-13 10:55:00|162.14|161.24|162.16|161.26|162.16|161.26|162.06|161.16|35
1752404400000|2025-07-13 11:00:00|162.17|161.27|162.73|161.83|162.75|161.85|162.17|161.27|87
1752404700000|2025-07-13 11:05:00|162.72|161.82|162.88|161.98|162.92|162.02|162.71|161.81|35
1752405000000|2025-07-13 11:10:00|162.87|161.97|162.91|162.01|162.91|162.01|162.74|161.84|40
1752405300000|2025-07-13 11:15:00|162.92|162.02|162.68|161.78|163.03|162.13|162.68|161.78|82
1752405600000|2025-07-13 11:20:00|162.67|161.77|162.92|162.02|162.97|162.07|162.59|161.69|98
1752405900000|2025-07-13 11:25:00|162.93|162.03|162.87|161.97|162.93|162.03|162.81|161.91|73
1752406200000|2025-07-13 11:30:00|162.86|161.96|162.78|161.88|162.87|161.97|162.55|161.65|79
1752406500000|2025-07-13 11:35:00|162.79|161.89|162.62|161.72|162.8|161.9|162.38|161.48|81
1752406800000|2025-07-13 11:40:00|162.63|161.73|162.24|161.34|162.63|161.73|162.23|161.33|69
1752407100000|2025-07-13 11:45:00|162.25|161.35|162.34|161.44|162.36|161.46|162.17|161.27|75
1752407400000|2025-07-13 11:50:00|162.32|161.42|162.52|161.62|162.52|161.62|162.3|161.4|17
1752407700000|2025-07-13 11:55:00|162.54|161.64|162.4|161.5|162.54|161.64|162.27|161.37|54
1752408000000|2025-07-13 12:00:00|162.41|161.51|162.38|161.48|162.44|161.54|162.34|161.44|51
1752408300000|2025-07-13 12:05:00|162.39|161.49|162.33|161.43|162.4|161.5|162.27|161.37|63
1752408600000|2025-07-13 12:10:00|162.34|161.44|162.31|161.41|162.37|161.47|162.25|161.35|48
1752408900000|2025-07-13 12:15:00|162.3|161.4|162.54|161.64|162.56|161.66|162.27|161.37|60
1752409200000|2025-07-13 12:20:00|162.55|161.65|162.57|161.67|162.65|161.75|162.53|161.63|68
1752409500000|2025-07-13 12:25:00|162.58|161.68|162.61|161.71|162.61|161.71|162.56|161.66|23
1752409800000|2025-07-13 12:30:00|162.58|161.68|162.45|161.55|162.58|161.68|162.26|161.36|95
1752410100000|2025-07-13 12:35:00|162.46|161.56|162.43|161.53|162.51|161.61|162.34|161.44|29
1752410400000|2025-07-13 12:40:00|162.42|161.52|162.49|161.59|162.49|161.59|162.37|161.47|51
1752410700000|2025-07-13 12:45:00|162.46|161.56|162.63|161.73|162.63|161.73|162.38|161.48|34
1752411000000|2025-07-13 12:50:00|162.67|161.77|163.13|162.23|163.18|162.28|162.66|161.76|182
1752411300000|2025-07-13 12:55:00|163.12|162.22|163.06|162.16|163.12|162.22|163.05|162.15|17
1752411600000|2025-07-13 13:00:00|163.08|162.18|163.05|162.15|163.18|162.28|163.05|162.15|64
1752411900000|2025-07-13 13:05:00|163.03|162.13|162.87|161.97|163.03|162.13|162.86|161.96|72
1752412200000|2025-07-13 13:10:00|162.88|161.98|162.51|161.61|162.91|162.01|162.45|161.55|91
1752412500000|2025-07-13 13:15:00|162.52|161.62|162.57|161.67|162.61|161.71|162.45|161.55|73
1752412800000|2025-07-13 13:20:00|162.58|161.68|162.68|161.78|162.71|161.81|162.56|161.66|70
1752413100000|2025-07-13 13:25:00|162.69|161.79|162.59|161.69|162.7|161.8|162.59|161.69|55
1752413400000|2025-07-13 13:30:00|162.58|161.68|162.89|161.99|162.89|161.99|162.57|161.67|82
1752413700000|2025-07-13 13:35:00|162.9|162|163|162.1|163|162.1|162.83|161.93|106
1752414000000|2025-07-13 13:40:00|163.02|162.12|163.05|162.15|163.08|162.18|162.98|162.08|42
1752414300000|2025-07-13 13:45:00|163.04|162.14|163.31|162.41|163.31|162.41|162.91|162.01|84
1752414600000|2025-07-13 13:50:00|163.3|162.4|163.08|162.18|163.31|162.41|163.02|162.12|90
1752414900000|2025-07-13 13:55:00|163.09|162.19|163.29|162.39|163.29|162.39|163.09|162.19|35
1752415200000|2025-07-13 14:00:00|163.3|162.4|163.13|162.23|163.3|162.4|163.08|162.18|93
1752415500000|2025-07-13 14:05:00|163.16|162.26|163.35|162.45|163.35|162.45|163.11|162.21|58
1752415800000|2025-07-13 14:10:00|163.36|162.46|163.51|162.61|163.63|162.73|163.36|162.46|91
1752416100000|2025-07-13 14:15:00|163.5|162.6|164.08|163.18|164.08|163.18|163.49|162.59|178
1752416400000|2025-07-13 14:20:00|164.06|163.16|164.49|163.59|164.52|163.62|163.91|163.01|383
1752416700000|2025-07-13 14:25:00|164.48|163.58|164.24|163.34|164.48|163.58|164.1|163.2|205
1752417000000|2025-07-13 14:30:00|164.2|163.3|164.01|163.11|164.2|163.3|163.84|162.94|161
1752417300000|2025-07-13 14:35:00|164|163.1|163.78|162.88|164|163.1|163.66|162.76|193
1752417600000|2025-07-13 14:40:00|163.77|162.87|163.43|162.53|164|163.1|163.43|162.53|120
1752417900000|2025-07-13 14:45:00|163.45|162.55|163.28|162.38|163.74|162.84|163.12|162.22|271
1752418200000|2025-07-13 14:50:00|163.27|162.37|163.06|162.16|163.27|162.37|162.84|161.94|357
1752418500000|2025-07-13 14:55:00|163.07|162.17|163.14|162.24|163.17|162.27|163|162.1|129
1752418800000|2025-07-13 15:00:00|163.15|162.25|163.06|162.16|163.31|162.41|163.06|162.16|58
1752419100000|2025-07-13 15:05:00|163.05|162.15|163.44|162.54|163.49|162.59|162.88|161.98|117
1752419400000|2025-07-13 15:10:00|163.45|162.55|163.68|162.78|163.75|162.85|163.41|162.51|96
1752419700000|2025-07-13 15:15:00|163.69|162.79|163.73|162.83|163.77|162.87|163.66|162.76|147
1752420000000|2025-07-13 15:20:00|163.72|162.82|163.38|162.48|163.78|162.88|163.37|162.47|83
1752420300000|2025-07-13 15:25:00|163.37|162.47|163.41|162.51|163.43|162.53|163.15|162.25|131
1752420600000|2025-07-13 15:30:00|163.4|162.5|162.93|162.03|163.41|162.51|162.92|162.02|145
1752420900000|2025-07-13 15:35:00|162.95|162.05|162.53|161.63|163.02|162.12|162.4|161.5|245
1752421200000|2025-07-13 15:40:00|162.48|161.58|162.58|161.68|162.67|161.77|162.41|161.51|180
1752421500000|2025-07-13 15:45:00|162.57|161.67|162.49|161.59|162.57|161.67|162.35|161.45|164
1752421800000|2025-07-13 15:50:00|162.5|161.6|162.59|161.69|162.64|161.74|162.49|161.59|146
1752422100000|2025-07-13 15:55:00|162.6|161.7|162.47|161.57|162.6|161.7|162.47|161.57|109
1752422400000|2025-07-13 16:00:00|162.48|161.58|162.59|161.69|162.61|161.71|162.13|161.23|172
1752422700000|2025-07-13 16:05:00|162.6|161.7|162.69|161.79|162.77|161.87|162.52|161.62|246
1752423000000|2025-07-13 16:10:00|162.7|161.8|162.41|161.51|162.76|161.86|162.4|161.5|150
1752423300000|2025-07-13 16:15:00|162.4|161.5|162.61|161.71|162.68|161.78|162.36|161.46|169
1752423600000|2025-07-13 16:20:00|162.62|161.72|162.57|161.67|162.81|161.91|162.57|161.67|138
1752423900000|2025-07-13 16:25:00|162.58|161.68|162.49|161.59|162.68|161.78|162.43|161.53|133
1752424200000|2025-07-13 16:30:00|162.48|161.58|162.25|161.35|162.48|161.58|162.14|161.24|143
1752424500000|2025-07-13 16:35:00|162.26|161.36|162.35|161.45|162.42|161.52|162.09|161.19|167
1752424800000|2025-07-13 16:40:00|162.33|161.43|162.18|161.28|162.35|161.45|162.14|161.24|98
1752425100000|2025-07-13 16:45:00|162.17|161.27|161.72|160.82|162.17|161.27|161.7|160.8|171
1752425400000|2025-07-13 16:50:00|161.71|160.81|161.43|160.53|161.76|160.86|161.35|160.45|243
1752425700000|2025-07-13 16:55:00|161.44|160.54|161.36|160.46|161.51|160.61|161.29|160.39|124
1752426000000|2025-07-13 17:00:00|161.35|160.45|161.23|160.33|161.35|160.45|161.01|160.11|251
1752426300000|2025-07-13 17:05:00|161.24|160.34|161.67|160.77|161.75|160.85|161.23|160.33|85
1752426600000|2025-07-13 17:10:00|161.66|160.76|161.64|160.74|161.72|160.82|161.64|160.74|70
1752426900000|2025-07-13 17:15:00|161.66|160.76|161.73|160.83|161.74|160.84|161.57|160.67|90
1752427200000|2025-07-13 17:20:00|161.74|160.84|162.1|161.2|162.11|161.21|161.74|160.84|46
1752427500000|2025-07-13 17:25:00|162.11|161.21|162.22|161.32|162.24|161.34|162.1|161.2|49
1752427800000|2025-07-13 17:30:00|162.23|161.33|162.64|161.74|162.72|161.82|162.2|161.3|98
1752428100000|2025-07-13 17:35:00|162.66|161.76|162.71|161.81|162.75|161.85|162.65|161.75|72
1752428400000|2025-07-13 17:40:00|162.7|161.8|162.72|161.82|162.73|161.83|162.67|161.77|25
1752428700000|2025-07-13 17:45:00|162.71|161.81|162.89|161.99|162.92|162.02|162.71|161.81|73
1752429000000|2025-07-13 17:50:00|162.9|162|162.98|162.08|163.04|162.14|162.82|161.92|65
1752429300000|2025-07-13 17:55:00|162.99|162.09|163.02|162.12|163.07|162.17|162.93|162.03|85
1752429600000|2025-07-13 18:00:00|163.03|162.13|162.89|161.99|163.17|162.27|162.76|161.86|205
1752429900000|2025-07-13 18:05:00|162.88|161.98|162.87|161.97|162.93|162.03|162.81|161.91|117
1752430200000|2025-07-13 18:10:00|162.88|161.98|162.98|162.08|163|162.1|162.86|161.96|88
1752430500000|2025-07-13 18:15:00|162.97|162.07|163.16|162.26|163.22|162.32|162.97|162.07|95
1752430800000|2025-07-13 18:20:00|163.17|162.27|163.33|162.43|163.39|162.49|163.17|162.27|64
1752431100000|2025-07-13 18:25:00|163.37|162.47|163.4|162.5|163.55|162.65|163.36|162.46|112
1752431400000|2025-07-13 18:30:00|163.41|162.51|163.38|162.48|163.45|162.55|163.26|162.36|99
1752431700000|2025-07-13 18:35:00|163.4|162.5|163.53|162.63|163.55|162.65|163.33|162.43|56
1752432000000|2025-07-13 18:40:00|163.52|162.62|163.26|162.36|163.52|162.62|163.25|162.35|61
1752432300000|2025-07-13 18:45:00|163.25|162.35|163.2|162.3|163.25|162.35|163.09|162.19|63
1752432600000|2025-07-13 18:50:00|163.16|162.26|163.36|162.46|163.37|162.47|163.16|162.26|40
1752432900000|2025-07-13 18:55:00|163.35|162.45|163.41|162.51|163.5|162.6|163.26|162.36|71
1752433200000|2025-07-13 19:00:00|163.42|162.52|163.26|162.36|163.45|162.55|163.21|162.31|81
1752433500000|2025-07-13 19:05:00|163.27|162.37|163.19|162.29|163.29|162.39|163.15|162.25|112
1752433800000|2025-07-13 19:10:00|163.2|162.3|163.22|162.32|163.24|162.34|163.18|162.28|23
1752434100000|2025-07-13 19:15:00|163.21|162.31|163.24|162.34|163.24|162.34|163.18|162.28|13
1752434400000|2025-07-13 19:20:00|163.25|162.35|163.48|162.58|163.48|162.58|163.25|162.35|34
1752434700000|2025-07-13 19:25:00|163.5|162.6|163.64|162.74|163.7|162.8|163.47|162.57|100
1752435000000|2025-07-13 19:30:00|163.65|162.75|163.51|162.61|163.82|162.92|163.51|162.61|212
1752435300000|2025-07-13 19:35:00|163.52|162.62|164.26|161.86|164.31|162.82|163.35|161.83|199
1752435600000|2025-07-13 19:40:00|164.25|161.85|164.12|161.72|164.42|162.02|164.11|161.71|88
1752435900000|2025-07-13 19:45:00|164.13|161.73|164.17|161.77|164.19|161.79|163.97|161.57|94
1752436200000|2025-07-13 19:50:00|164.18|161.78|164.12|161.72|164.28|161.88|164.12|161.72|108
1752436500000|2025-07-13 19:55:00|164.14|161.74|163.68|161.28|164.16|161.76|163.67|161.27|139
1752436800000|2025-07-13 20:00:00|163.69|161.29|163.2|160.8|163.8|161.4|163.19|160.79|215
1752437100000|2025-07-13 20:05:00|163.22|160.82|163.5|161.1|163.5|161.1|163.18|160.78|103
1752437400000|2025-07-13 20:10:00|163.51|161.11|163.55|161.15|163.57|161.17|163.51|161.11|67
1752437700000|2025-07-13 20:15:00|163.56|161.16|163.9|161.5|163.97|161.57|163.55|161.15|69
1752438000000|2025-07-13 20:20:00|163.92|161.52|163.9|161.5|163.92|161.52|163.84|161.44|80
1752438300000|2025-07-13 20:25:00|163.91|161.51|163.96|161.56|163.96|161.56|163.81|161.41|44
1752438600000|2025-07-13 20:30:00|163.97|161.57|164.12|161.72|164.16|161.76|163.97|161.57|54
1752438900000|2025-07-13 20:35:00|164.13|161.73|164.01|161.61|164.16|161.76|164|161.6|43
1752439200000|2025-07-13 20:40:00|163.99|161.59|163.95|161.55|164.04|161.64|163.95|161.55|27
1752439500000|2025-07-13 20:45:00|163.97|161.57|163.66|161.26|163.97|161.57|163.64|161.24|74
1752439800000|2025-07-13 20:50:00|163.61|161.21|163.72|161.32|163.72|161.32|163.57|161.17|64
1752440100000|2025-07-13 20:55:00|163.7|161.3|163.67|161.27|163.73|161.33|163.65|161.25|37
1752440400000|2025-07-13 21:00:00|163.66|161.26|163.6|161.2|163.66|161.26|163.56|161.16|80
1752440700000|2025-07-13 21:05:00|163.59|161.19|163.35|160.95|163.59|161.19|163.32|160.92|83
1752441000000|2025-07-13 21:10:00|163.36|160.96|163.12|160.72|163.36|160.96|163.11|160.71|66
1752441300000|2025-07-13 21:15:00|163.13|160.73|163.04|160.64|163.14|160.74|163|160.6|86
1752441600000|2025-07-13 21:20:00|163.05|160.65|163|160.6|163.11|160.71|163|160.6|33
1752441900000|2025-07-13 21:25:00|162.99|160.59|163|160.6|163|160.6|162.93|160.53|33
1752442200000|2025-07-13 21:30:00|162.99|160.59|162.8|160.4|163|160.6|162.79|160.39|26
1752442500000|2025-07-13 21:35:00|162.79|160.39|161.06|160.16|162.8|161.1|160.54|159.64|247
1752442800000|2025-07-13 21:40:00|161.09|160.19|161.23|160.33|161.23|160.33|160.83|159.93|107
1752443100000|2025-07-13 21:45:00|161.19|160.29|161.58|160.68|161.58|160.68|161.14|160.24|94
1752443400000|2025-07-13 21:50:00|161.6|160.7|161.23|160.33|161.6|160.7|161.15|160.25|75
1752443700000|2025-07-13 21:55:00|161.24|160.34|160.93|160.03|161.24|160.34|160.79|159.89|77
1752444000000|2025-07-13 22:00:00|160.92|160.02|160.72|159.82|160.93|160.03|160.37|159.47|433
1752444300000|2025-07-13 22:05:00|160.73|159.83|160.81|159.91|161.06|160.16|160.61|159.71|178
1752444600000|2025-07-13 22:10:00|160.83|159.93|160.51|159.61|160.83|159.93|160.47|159.57|194
1752444900000|2025-07-13 22:15:00|160.5|159.6|160.13|159.23|160.8|159.9|160.13|159.23|214
1752445200000|2025-07-13 22:20:00|160.14|159.24|160.66|159.76|160.66|159.76|160.13|159.23|160
1752445500000|2025-07-13 22:25:00|160.65|159.75|160.5|159.6|160.65|159.75|160.49|159.59|115
1752445800000|2025-07-13 22:30:00|160.49|159.59|160.9|160|160.9|160|160.49|159.59|89
1752446100000|2025-07-13 22:35:00|160.94|160.04|161.2|160.3|161.25|160.35|160.93|160.03|119
1752446400000|2025-07-13 22:40:00|161.21|160.31|161.36|160.46|161.38|160.48|161.2|160.3|40
1752446700000|2025-07-13 22:45:00|161.37|160.47|161.37|160.47|161.39|160.49|161.16|160.26|54
1752447000000|2025-07-13 22:50:00|161.36|160.46|161.28|160.38|161.37|160.47|161.19|160.29|65
1752447300000|2025-07-13 22:55:00|161.27|160.37|161.26|160.36|161.34|160.44|161.26|160.36|34
1752447600000|2025-07-13 23:00:00|161.27|160.37|161.15|160.25|161.28|160.38|161.12|160.22|62
1752447900000|2025-07-13 23:05:00|161.16|160.26|161.08|160.18|161.43|160.53|161.08|160.18|101
1752448200000|2025-07-13 23:10:00|161.03|160.13|161.02|160.12|161.03|160.13|160.78|159.88|118
1752448500000|2025-07-13 23:15:00|161.04|160.14|161.12|160.22|161.33|160.43|161.04|160.14|186
1752448800000|2025-07-13 23:20:00|161.11|160.21|161.13|160.23|161.28|160.38|160.99|160.09|139
1752449100000|2025-07-13 23:25:00|161.12|160.22|160.83|159.93|161.15|160.25|160.77|159.87|46
1752449400000|2025-07-13 23:30:00|160.86|159.96|160.97|160.07|161.13|160.23|160.86|159.96|121
1752449700000|2025-07-13 23:35:00|160.98|160.08|161.28|160.38|161.28|160.38|160.97|160.07|74
1752450000000|2025-07-13 23:40:00|161.31|160.41|161.25|160.35|161.39|160.49|161.09|160.19|93
1752450300000|2025-07-13 23:45:00|161.24|160.34|161.48|160.58|161.69|160.79|161.24|160.34|155
1752450600000|2025-07-13 23:50:00|161.47|160.57|161.68|160.78|161.82|160.92|161.35|160.45|115
1752450900000|2025-07-13 23:55:00|161.69|160.79|161.54|160.64|161.72|160.82|161.5|160.6|72
1752451200000|2025-07-14 00:00:00|161.55|160.65|161.29|160.39|161.56|160.66|161.19|160.29|100
1752451500000|2025-07-14 00:05:00|161.28|160.38|161.2|160.3|161.29|160.39|161.08|160.18|87
1752451800000|2025-07-14 00:10:00|161.21|160.31|161.55|160.65|161.55|160.65|161.18|160.28|44
1752452100000|2025-07-14 00:15:00|161.57|160.67|161.69|160.79|161.78|160.88|161.55|160.65|44
1752452400000|2025-07-14 00:20:00|161.68|160.78|161.99|161.09|162.03|161.13|161.59|160.69|112
1752452700000|2025-07-14 00:25:00|162.02|161.12|161.98|161.08|162.21|161.31|161.94|161.04|91
1752453000000|2025-07-14 00:30:00|161.97|161.07|161.88|160.98|161.97|161.07|161.7|160.8|117
1752453300000|2025-07-14 00:35:00|161.87|160.97|162.01|161.11|162.01|161.11|161.84|160.94|62
1752453600000|2025-07-14 00:40:00|162.02|161.12|162.65|161.75|162.67|161.77|162.02|161.12|106
1752453900000|2025-07-14 00:45:00|162.64|161.74|162.35|161.45|162.69|161.79|162.32|161.42|122
1752454200000|2025-07-14 00:50:00|162.36|161.46|162.16|161.26|162.38|161.48|162.16|161.26|96
1752454500000|2025-07-14 00:55:00|162.15|161.25|162.07|161.17|162.15|161.25|161.99|161.09|63
1752454800000|2025-07-14 01:00:00|162.08|161.18|162.25|161.35|162.25|161.35|161.97|161.07|86
1752455100000|2025-07-14 01:05:00|162.26|161.36|162.3|161.4|162.51|161.61|162.07|161.17|173
1752455400000|2025-07-14 01:10:00|162.29|161.39|162.28|161.38|162.33|161.43|162.17|161.27|152
1752455700000|2025-07-14 01:15:00|162.29|161.39|162.52|161.62|162.58|161.68|162.28|161.38|233
1752456000000|2025-07-14 01:20:00|162.51|161.61|162.52|161.62|162.64|161.74|162.51|161.61|67
1752456300000|2025-07-14 01:25:00|162.5|161.6|162.34|161.44|162.53|161.63|162.33|161.43|147
1752456600000|2025-07-14 01:30:00|162.35|161.45|162.54|161.64|162.54|161.64|162.2|161.3|154
1752456900000|2025-07-14 01:35:00|162.55|161.65|162.65|161.75|162.73|161.83|162.54|161.64|181
1752457200000|2025-07-14 01:40:00|162.66|161.76|162.86|161.96|163.04|162.14|162.66|161.76|65
1752457500000|2025-07-14 01:45:00|162.85|161.95|162.82|161.92|162.86|161.96|162.59|161.69|121
1752457800000|2025-07-14 01:50:00|162.81|161.91|163.04|162.14|163.06|162.16|162.75|161.85|65
1752458100000|2025-07-14 01:55:00|163.08|162.18|163.16|162.26|163.16|162.26|162.97|162.07|48
1752458400000|2025-07-14 02:00:00|163.17|162.27|163.2|162.3|163.37|162.47|163.17|162.27|93
1752458700000|2025-07-14 02:05:00|163.21|162.31|163.35|162.45|163.37|162.47|163.04|162.14|116
1752459000000|2025-07-14 02:10:00|163.36|162.46|163.67|162.77|163.69|162.79|163.36|162.46|86
1752459300000|2025-07-14 02:15:00|163.68|162.78|163.79|162.89|163.79|162.89|163.68|162.78|127
1752459600000|2025-07-14 02:20:00|163.75|162.85|164.3|163.4|164.3|163.4|163.74|162.84|257
1752459900000|2025-07-14 02:25:00|164.29|163.39|164.55|163.65|164.69|163.79|164.29|163.39|463
1752460200000|2025-07-14 02:30:00|164.54|163.64|164.38|163.48|164.77|163.87|164.23|163.33|224
1752460500000|2025-07-14 02:35:00|164.37|163.47|164.69|163.79|164.71|163.81|164.35|163.45|109
1752460800000|2025-07-14 02:40:00|164.7|163.8|164.88|163.98|164.92|164.02|164.69|163.79|91
1752461100000|2025-07-14 02:45:00|164.89|163.99|164.98|164.08|165.79|164.89|164.89|163.99|327
1752461400000|2025-07-14 02:50:00|164.99|164.09|165.22|164.32|165.45|164.55|164.96|164.06|165
1752461700000|2025-07-14 02:55:00|165.18|164.28|165.25|164.35|165.32|164.42|165.07|164.17|200
1752462000000|2025-07-14 03:00:00|165.26|164.36|165.35|164.45|165.44|164.54|165.1|164.2|161
1752462300000|2025-07-14 03:05:00|165.34|164.44|165.55|164.65|165.73|164.83|165.34|164.44|144
1752462600000|2025-07-14 03:10:00|165.56|164.66|166.05|165.15|166.07|165.17|165.56|164.66|95
1752462900000|2025-07-14 03:15:00|166.07|165.17|166.08|165.18|166.26|165.36|166.01|165.11|126
1752463200000|2025-07-14 03:20:00|166.09|165.19|166.49|165.59|166.53|165.63|166.09|165.19|206
1752463500000|2025-07-14 03:25:00|166.51|165.61|166.72|165.82|166.9|166|166.49|165.59|166
1752463800000|2025-07-14 03:30:00|166.73|165.83|166.59|165.69|167.02|166.12|166.51|165.61|262
1752464100000|2025-07-14 03:35:00|166.6|165.7|167.25|166.35|167.25|166.35|166.6|165.7|148
1752464400000|2025-07-14 03:40:00|167.24|166.34|168.53|167.63|168.53|167.63|167.23|166.33|460
1752464700000|2025-07-14 03:45:00|168.51|167.61|167.43|166.53|168.53|167.63|167.37|166.47|462
1752465000000|2025-07-14 03:50:00|167.42|166.52|167.53|166.63|167.61|166.71|167.15|166.25|317
1752465300000|2025-07-14 03:55:00|167.52|166.62|167.46|166.56|167.57|166.67|167.31|166.41|206
1752465600000|2025-07-14 04:00:00|167.45|166.55|167.79|166.89|167.79|166.89|167.41|166.51|110
1752465900000|2025-07-14 04:05:00|167.77|166.87|167.72|166.82|168.01|167.11|167.59|166.69|199
1752466200000|2025-07-14 04:10:00|167.71|166.81|167.8|166.9|167.82|166.92|167.2|166.3|148
1752466500000|2025-07-14 04:15:00|167.81|166.91|168.19|167.29|168.24|167.34|167.8|166.9|190
1752466800000|2025-07-14 04:20:00|168.21|167.31|168.05|167.15|168.21|167.31|167.86|166.96|132
1752467100000|2025-07-14 04:25:00|168.04|167.14|167.75|166.85|168.04|167.14|167.74|166.84|140
1752467400000|2025-07-14 04:30:00|167.72|166.82|167.79|166.89|167.87|166.97|167.55|166.65|196
1752467700000|2025-07-14 04:35:00|167.8|166.9|167.85|166.95|167.86|166.96|167.77|166.87|120
1752468000000|2025-07-14 04:40:00|167.84|166.94|168.02|167.12|168.1|167.2|167.71|166.81|212
1752468300000|2025-07-14 04:45:00|168.01|167.11|168.08|167.18|168.15|167.25|167.86|166.96|155
1752468600000|2025-07-14 04:50:00|168.1|167.2|167.88|166.98|168.1|167.2|167.81|166.91|151
1752468900000|2025-07-14 04:55:00|167.89|166.99|167.91|167.01|167.93|167.03|167.85|166.95|59
1752469200000|2025-07-14 05:00:00|167.89|166.99|167.61|166.71|167.9|167|167.39|166.49|139
1752469500000|2025-07-14 05:05:00|167.6|166.7|168.04|167.14|168.51|167.61|167.59|166.69|237
1752469800000|2025-07-14 05:10:00|168.03|167.13|168.01|167.11|168.03|167.13|167.84|166.94|117
1752470100000|2025-07-14 05:15:00|168.02|167.12|167.79|166.89|168.04|167.14|167.74|166.84|75
1752470400000|2025-07-14 05:20:00|167.8|166.9|167.88|166.98|167.95|167.05|167.57|166.67|429
1752470700000|2025-07-14 05:25:00|167.89|166.99|168.83|167.93|169|168.1|167.79|166.89|279
1752471000000|2025-07-14 05:30:00|168.84|167.94|168.43|167.53|169.02|168.12|168.14|167.24|455
1752471300000|2025-07-14 05:35:00|168.44|167.54|167.98|167.08|168.51|167.61|167.91|167.01|295
1752471600000|2025-07-14 05:40:00|167.97|167.07|167.41|166.51|168.03|167.13|167.36|166.46|228
1752471900000|2025-07-14 05:45:00|167.35|166.45|166.78|165.88|167.59|166.69|166.78|165.88|346
1752472200000|2025-07-14 05:50:00|166.79|165.89|166.9|166|166.94|166.04|165.98|165.08|436
1752472500000|2025-07-14 05:55:00|166.89|165.99|167.16|166.26|167.17|166.27|166.74|165.84|163
1752472800000|2025-07-14 06:00:00|167.17|166.27|166.76|165.86|167.2|166.3|166.47|165.57|337
1752473100000|2025-07-14 06:05:00|166.77|165.87|166.49|165.59|166.94|166.04|166.49|165.59|229
1752473400000|2025-07-14 06:10:00|166.46|165.56|166.34|165.44|166.46|165.56|166.06|165.16|361
1752473700000|2025-07-14 06:15:00|166.33|165.43|166.47|165.57|166.68|165.78|166.33|165.43|188
1752474000000|2025-07-14 06:20:00|166.5|165.6|166.6|165.7|166.73|165.83|166.38|165.48|188
1752474300000|2025-07-14 06:25:00|166.61|165.71|166.73|165.83|166.81|165.91|166.42|165.52|196
1752474600000|2025-07-14 06:30:00|166.72|165.82|166.58|165.68|166.72|165.82|166.3|165.4|223
1752474900000|2025-07-14 06:35:00|166.56|165.66|166.51|165.61|166.59|165.69|166.43|165.53|156
1752475200000|2025-07-14 06:40:00|166.5|165.6|166.41|165.51|166.52|165.62|166.33|165.43|130
1752475500000|2025-07-14 06:45:00|166.42|165.52|166.35|165.45|166.46|165.56|166|165.1|214
1752475800000|2025-07-14 06:50:00|166.36|165.46|165.84|164.94|166.36|165.46|165.83|164.93|160
1752476100000|2025-07-14 06:55:00|165.83|164.93|166.14|165.24|166.16|165.26|165.83|164.93|98
1752476400000|2025-07-14 07:00:00|166.13|165.23|166.3|165.4|166.31|165.41|166.11|165.21|85
1752476700000|2025-07-14 07:05:00|166.31|165.41|166.68|165.78|166.69|165.79|166.29|165.39|176
1752477000000|2025-07-14 07:10:00|166.69|165.79|166.67|165.77|166.7|165.8|166.59|165.69|90
1752477300000|2025-07-14 07:15:00|166.66|165.76|166.54|165.64|166.69|165.79|166.52|165.62|114
1752477600000|2025-07-14 07:20:00|166.53|165.63|166.34|165.44|166.54|165.64|166.34|165.44|89
1752477900000|2025-07-14 07:25:00|166.35|165.45|166.5|165.6|166.52|165.62|166.23|165.33|97
1752478200000|2025-07-14 07:30:00|166.51|165.61|166.78|165.88|166.8|165.9|166.44|165.54|155
1752478500000|2025-07-14 07:35:00|166.79|165.89|167.12|166.22|167.21|166.31|166.73|165.83|183
1752478800000|2025-07-14 07:40:00|167.13|166.23|167.1|166.2|167.4|166.5|167.1|166.2|153
1752479100000|2025-07-14 07:45:00|167.09|166.19|167.2|166.3|167.21|166.31|166.89|165.99|216
1752479400000|2025-07-14 07:50:00|167.21|166.31|167.93|167.03|168.53|167.63|167.21|166.31|171
1752479700000|2025-07-14 07:55:00|167.94|167.04|167.73|166.83|168.19|167.29|167.72|166.82|183
1752480000000|2025-07-14 08:00:00|167.74|166.84|167.2|166.3|167.89|166.99|167.19|166.29|209
1752480300000|2025-07-14 08:05:00|167.21|166.31|167.11|166.21|167.4|166.5|167.11|166.21|178
1752480600000|2025-07-14 08:10:00|167.1|166.2|167.04|166.14|167.13|166.23|167|166.1|134
1752480900000|2025-07-14 08:15:00|167.03|166.13|167.36|166.46|167.38|166.48|167|166.1|142
1752481200000|2025-07-14 08:20:00|167.38|166.48|166.7|165.8|167.38|166.48|166.62|165.72|217
1752481500000|2025-07-14 08:25:00|166.64|165.74|166.71|165.81|166.76|165.86|166.51|165.61|155
1752481800000|2025-07-14 08:30:00|166.73|165.83|166.8|165.9|166.9|166|166.67|165.77|114
1752482100000|2025-07-14 08:35:00|166.82|165.92|166.83|165.93|166.84|165.94|166.66|165.76|125
1752482400000|2025-07-14 08:40:00|166.84|165.94|167.11|166.21|167.11|166.21|166.84|165.94|71
1752482700000|2025-07-14 08:45:00|167.12|166.22|167.28|166.38|167.28|166.38|166.89|165.99|101
1752483000000|2025-07-14 08:50:00|167.29|166.39|167.6|166.7|167.77|166.87|167.28|166.38|143
1752483300000|2025-07-14 08:55:00|167.59|166.69|167.89|166.99|167.89|166.99|167.52|166.62|124
1752483600000|2025-07-14 09:00:00|167.91|167.01|167.7|166.8|167.95|167.05|167.49|166.59|130
1752483900000|2025-07-14 09:05:00|167.71|166.81|168.09|167.19|168.24|167.34|167.7|166.8|219
1752484200000|2025-07-14 09:10:00|168.07|167.17|167.81|166.91|168.12|167.22|167.75|166.85|188
1752484500000|2025-07-14 09:15:00|167.82|166.92|167.68|166.78|167.98|167.08|167.56|166.66|186
1752484800000|2025-07-14 09:20:00|167.71|166.81|167.88|166.98|168.14|167.24|167.71|166.81|165
1752485100000|2025-07-14 09:25:00|167.89|166.99|167.64|166.74|167.9|167|167.52|166.62|150
1752485400000|2025-07-14 09:30:00|167.62|166.72|168.06|167.16|168.09|167.19|167.57|166.67|172
1752485700000|2025-07-14 09:35:00|168.07|167.17|167.98|167.08|168.09|167.19|167.86|166.96|92
1752486000000|2025-07-14 09:40:00|167.99|167.09|168.29|167.39|168.48|167.58|167.92|167.02|195
1752486300000|2025-07-14 09:45:00|168.27|167.37|168.16|167.26|168.53|167.63|168.09|167.19|236
1752486600000|2025-07-14 09:50:00|168.14|167.24|168.14|167.24|168.27|167.37|168.07|167.17|183
1752486900000|2025-07-14 09:55:00|168.12|167.22|167.78|166.88|168.12|167.22|167.71|166.81|183
1752487200000|2025-07-14 10:00:00|167.76|166.86|167.14|166.24|167.8|166.9|167.13|166.23|333
1752487500000|2025-07-14 10:05:00|167.13|166.23|166.95|166.05|167.31|166.41|166.93|166.03|380
1752487800000|2025-07-14 10:10:00|166.96|166.06|167.62|166.72|167.62|166.72|166.94|166.04|164
1752488100000|2025-07-14 10:15:00|167.61|166.71|167.58|166.68|167.7|166.8|167.42|166.52|189
1752488400000|2025-07-14 10:20:00|167.57|166.67|167.51|166.61|167.58|166.68|167.42|166.52|173
1752488700000|2025-07-14 10:25:00|167.53|166.63|167.8|166.9|167.86|166.96|167.53|166.63|136
1752489000000|2025-07-14 10:30:00|167.79|166.89|167.72|166.82|167.8|166.9|167.49|166.59|247
1752489300000|2025-07-14 10:35:00|167.71|166.81|167.95|167.05|168.05|167.15|167.55|166.65|223
1752489600000|2025-07-14 10:40:00|167.94|167.04|167.7|166.8|167.99|167.09|167.65|166.75|127
1752489900000|2025-07-14 10:45:00|167.73|166.83|167.66|166.76|167.81|166.91|167.61|166.71|191
1752490200000|2025-07-14 10:50:00|167.65|166.75|167.85|166.95|167.86|166.96|167.54|166.64|202
1752490500000|2025-07-14 10:55:00|167.86|166.96|167.97|167.07|168.02|167.12|167.85|166.95|124
1752490800000|2025-07-14 11:00:00|167.98|167.08|167.96|167.06|168.02|167.12|167.72|166.82|141
1752491100000|2025-07-14 11:05:00|167.99|167.09|167.7|166.8|168|167.1|167.6|166.7|108
1752491400000|2025-07-14 11:10:00|167.71|166.81|167.75|166.85|167.87|166.97|167.66|166.76|203
1752491700000|2025-07-14 11:15:00|167.74|166.84|167.75|166.85|167.84|166.94|167.47|166.57|220
1752492000000|2025-07-14 11:20:00|167.74|166.84|167.2|166.3|167.79|166.89|167.18|166.28|253
1752492300000|2025-07-14 11:25:00|167.22|166.32|167.27|166.37|167.44|166.54|167.13|166.23|211
1752492600000|2025-07-14 11:30:00|167.25|166.35|166.83|165.93|167.28|166.38|166.79|165.89|253
1752492900000|2025-07-14 11:35:00|166.85|165.95|167.28|166.38|167.36|166.46|166.83|165.93|172
1752493200000|2025-07-14 11:40:00|167.3|166.4|167.43|166.53|167.43|166.53|167.22|166.32|159
1752493500000|2025-07-14 11:45:00|167.45|166.55|167.42|166.52|167.58|166.68|167.28|166.38|184
1752493800000|2025-07-14 11:50:00|167.43|166.53|167.23|166.33|167.44|166.54|167.22|166.32|172
1752494100000|2025-07-14 11:55:00|167.26|166.36|167.03|166.13|167.33|166.43|167.03|166.13|137
1752494400000|2025-07-14 12:00:00|167.01|166.11|167.14|166.24|167.28|166.38|166.82|165.92|200
1752494700000|2025-07-14 12:05:00|167.16|166.26|167.41|166.51|167.46|166.56|167.12|166.22|148
1752495000000|2025-07-14 12:10:00|167.42|166.52|167.68|166.78|167.73|166.83|167.41|166.51|161
1752495300000|2025-07-14 12:15:00|167.69|166.79|167.61|166.71|167.78|166.88|167.54|166.64|125
1752495600000|2025-07-14 12:20:00|167.63|166.73|167.34|166.44|167.71|166.81|167.18|166.28|144
1752495900000|2025-07-14 12:25:00|167.33|166.43|167.27|166.37|167.34|166.44|167.1|166.2|119
1752496200000|2025-07-14 12:30:00|167.26|166.36|167.1|166.2|167.27|166.37|166.92|166.02|110
1752496500000|2025-07-14 12:35:00|167.16|166.26|167.34|166.44|167.47|166.57|167.08|166.18|182
1752496800000|2025-07-14 12:40:00|167.31|166.41|167.31|166.41|167.37|166.47|167.13|166.23|129
1752497100000|2025-07-14 12:45:00|167.3|166.4|167.06|166.16|167.36|166.46|167.06|166.16|166
1752497400000|2025-07-14 12:50:00|167.05|166.15|167.15|166.25|167.22|166.32|167.03|166.13|85
1752497700000|2025-07-14 12:55:00|167.18|166.28|167.31|166.41|167.31|166.41|167.14|166.24|115
1752498000000|2025-07-14 13:00:00|167.32|166.42|167.75|166.85|167.79|166.89|167.3|166.4|128
1752498300000|2025-07-14 13:05:00|167.79|166.89|167.68|166.78|167.93|167.03|167.68|166.78|136
1752498600000|2025-07-14 13:10:00|167.69|166.79|167.78|166.88|167.8|166.9|167.55|166.65|96
1752498900000|2025-07-14 13:15:00|167.79|166.89|167.1|166.2|167.85|166.95|167.1|166.2|126
1752499200000|2025-07-14 13:20:00|167.11|166.21|167.21|166.31|167.22|166.32|167.04|166.14|96
1752499500000|2025-07-14 13:25:00|167.22|166.32|167.35|166.45|167.4|166.5|167.21|166.31|122
1752499800000|2025-07-14 13:30:00|167.36|166.46|167.15|166.25|167.49|166.59|167.15|166.25|279
1752500100000|2025-07-14 13:35:00|167.13|166.23|167.14|166.24|167.28|166.38|166.69|165.79|543
1752500400000|2025-07-14 13:40:00|167.17|166.27|167.47|166.57|167.5|166.6|167.12|166.22|439
1752500700000|2025-07-14 13:45:00|167.52|166.62|168.4|167.5|168.52|167.62|167.5|166.6|516
1752501000000|2025-07-14 13:50:00|168.42|167.52|168.78|167.88|168.81|167.91|168.14|167.24|328
1752501300000|2025-07-14 13:55:00|168.76|167.86|168.33|167.43|168.88|167.98|168.22|167.32|475
1752501600000|2025-07-14 14:00:00|168.35|167.45|168.54|167.64|168.86|167.96|168.11|167.21|500
1752501900000|2025-07-14 14:05:00|168.55|167.65|168.72|167.82|169|168.1|168.52|167.62|387
1752502200000|2025-07-14 14:10:00|168.71|167.81|168.46|167.56|168.71|167.81|167.77|166.87|388
1752502500000|2025-07-14 14:15:00|168.48|167.58|168.76|167.86|168.91|168.01|168.26|167.36|281
1752502800000|2025-07-14 14:20:00|168.77|167.87|167.87|166.97|168.78|167.88|167.82|166.92|562
1752503100000|2025-07-14 14:25:00|167.88|166.98|167.51|166.61|167.9|167|166.94|166.04|536
1752503400000|2025-07-14 14:30:00|167.52|166.62|166.51|165.61|167.55|166.65|166.36|165.46|678
1752503700000|2025-07-14 14:35:00|166.49|165.59|166.41|165.51|166.81|165.91|166.34|165.44|511
1752504000000|2025-07-14 14:40:00|166.42|165.52|166.74|165.84|166.76|165.86|166.38|165.48|371
1752504300000|2025-07-14 14:45:00|166.75|165.85|166.2|165.3|166.96|166.06|166.19|165.29|280
1752504600000|2025-07-14 14:50:00|166.22|165.32|166.74|165.84|166.76|165.86|166|165.1|237
1752504900000|2025-07-14 14:55:00|166.75|165.85|167.11|166.21|167.15|166.25|166.74|165.84|97
1752505200000|2025-07-14 15:00:00|167.09|166.19|166.38|165.48|167.09|166.19|166.33|165.43|260
1752505500000|2025-07-14 15:05:00|166.36|165.46|165.54|164.64|166.36|165.46|165.43|164.53|445
1752505800000|2025-07-14 15:10:00|165.58|164.68|165.89|164.99|165.99|165.09|165.44|164.54|272
1752506100000|2025-07-14 15:15:00|165.9|165|165.17|164.27|165.94|165.04|165.05|164.15|406
1752506400000|2025-07-14 15:20:00|165.18|164.28|165.42|164.52|165.42|164.52|164.92|164.02|392
1752506700000|2025-07-14 15:25:00|165.43|164.53|165.57|164.67|165.59|164.69|165.41|164.51|244
1752507000000|2025-07-14 15:30:00|165.58|164.68|165.03|164.13|165.59|164.69|165.03|164.13|187
1752507300000|2025-07-14 15:35:00|165|164.1|165.16|164.26|165.35|164.45|164.95|164.05|220
1752507600000|2025-07-14 15:40:00|165.15|164.25|165.26|164.36|165.42|164.52|165.09|164.19|220
1752507900000|2025-07-14 15:45:00|165.25|164.35|164.26|163.36|165.25|164.35|164.09|163.19|373
1752508200000|2025-07-14 15:50:00|164.25|163.35|163.66|162.76|164.37|163.47|163.54|162.64|428
1752508500000|2025-07-14 15:55:00|163.64|162.74|164.35|163.45|164.37|163.47|163.53|162.63|364
1752508800000|2025-07-14 16:00:00|164.34|163.44|164|163.1|164.41|163.51|163.98|163.08|270
1752509100000|2025-07-14 16:05:00|163.99|163.09|163.98|163.08|164.22|163.32|163.84|162.94|308
1752509400000|2025-07-14 16:10:00|163.99|163.09|163.81|162.91|164.07|163.17|163.77|162.87|261
1752509700000|2025-07-14 16:15:00|163.8|162.9|164.49|163.59|164.64|163.74|163.77|162.87|367
1752510000000|2025-07-14 16:20:00|164.5|163.6|165.18|164.28|165.21|164.31|164.26|163.36|281
1752510300000|2025-07-14 16:25:00|165.19|164.29|165.16|164.26|165.26|164.36|164.94|164.04|272
1752510600000|2025-07-14 16:30:00|165.15|164.25|165|164.1|165.15|164.25|164.69|163.79|224
1752510900000|2025-07-14 16:35:00|165.01|164.11|165.29|164.39|165.33|164.43|165.01|164.11|261
1752511200000|2025-07-14 16:40:00|165.3|164.4|165.11|164.21|165.4|164.5|165.11|164.21|149
1752511500000|2025-07-14 16:45:00|165.1|164.2|165.37|164.47|165.39|164.49|164.75|163.85|235
1752511800000|2025-07-14 16:50:00|165.39|164.49|165.62|164.72|165.63|164.73|165.37|164.47|177
1752512100000|2025-07-14 16:55:00|165.65|164.75|165.66|164.76|165.73|164.83|165.56|164.66|216
1752512400000|2025-07-14 17:00:00|165.67|164.77|165.27|164.37|165.68|164.78|165.14|164.24|275
1752512700000|2025-07-14 17:05:00|165.26|164.36|165.54|164.64|165.56|164.66|165.2|164.3|149
1752513000000|2025-07-14 17:10:00|165.51|164.61|165.27|164.37|165.51|164.61|165.27|164.37|127
1752513300000|2025-07-14 17:15:00|165.26|164.36|165.15|164.25|165.27|164.37|164.99|164.09|170
1752513600000|2025-07-14 17:20:00|165.14|164.24|164.97|164.07|165.15|164.25|164.88|163.98|227
1752513900000|2025-07-14 17:25:00|164.96|164.06|164.5|163.6|164.98|164.08|164.42|163.52|231
1752514200000|2025-07-14 17:30:00|164.49|163.59|164.7|163.8|164.84|163.94|164.41|163.51|170
1752514500000|2025-07-14 17:35:00|164.69|163.79|164.02|163.12|164.69|163.79|163.98|163.08|275
1752514800000|2025-07-14 17:40:00|164.04|163.14|164.12|163.22|164.37|163.47|163.98|163.08|202
1752515100000|2025-07-14 17:45:00|164.11|163.21|164.49|163.59|164.56|163.66|164.09|163.19|293
1752515400000|2025-07-14 17:50:00|164.5|163.6|164.51|163.61|164.58|163.68|164.43|163.53|176
1752515700000|2025-07-14 17:55:00|164.52|163.62|164.75|163.85|164.75|163.85|164.5|163.6|160
1752516000000|2025-07-14 18:00:00|164.73|163.83|164.66|163.76|164.83|163.93|164.53|163.63|243
1752516300000|2025-07-14 18:05:00|164.67|163.77|164.29|163.39|164.74|163.84|164.26|163.36|187
1752516600000|2025-07-14 18:10:00|164.28|163.38|164.66|163.76|164.71|163.81|164.22|163.32|231
1752516900000|2025-07-14 18:15:00|164.65|163.75|164.31|163.41|164.91|164.01|164.31|163.41|265
1752517200000|2025-07-14 18:20:00|164.32|163.42|164.6|163.7|164.64|163.74|164.3|163.4|188
1752517500000|2025-07-14 18:25:00|164.62|163.72|164.61|163.71|164.9|164|164.54|163.64|175
1752517800000|2025-07-14 18:30:00|164.62|163.72|164.54|163.64|164.73|163.83|164.54|163.64|134
1752518100000|2025-07-14 18:35:00|164.53|163.63|163.96|163.06|164.55|163.65|163.62|162.72|300
1752518400000|2025-07-14 18:40:00|163.97|163.07|164.37|163.47|164.4|163.5|163.94|163.04|227
1752518700000|2025-07-14 18:45:00|164.38|163.48|164.06|163.16|164.4|163.5|163.98|163.08|220
1752519000000|2025-07-14 18:50:00|164.05|163.15|163.32|162.42|164.07|163.17|163.17|162.27|254
1752519300000|2025-07-14 18:55:00|163.31|162.41|163.16|162.26|163.42|162.52|163.14|162.24|147
1752519600000|2025-07-14 19:00:00|163.15|162.25|163.77|162.87|163.77|162.87|162.88|161.98|301
1752519900000|2025-07-14 19:05:00|163.76|162.86|163.82|162.92|163.99|163.09|163.73|162.83|199
1752520200000|2025-07-14 19:10:00|163.83|162.93|163.6|162.7|163.84|162.94|163.3|162.4|212
1752520500000|2025-07-14 19:15:00|163.59|162.69|163.72|162.82|163.83|162.93|163.39|162.49|196
1752520800000|2025-07-14 19:20:00|163.73|162.83|163.71|162.81|163.96|163.06|163.62|162.72|158
1752521100000|2025-07-14 19:25:00|163.7|162.8|164.03|163.13|164.08|163.18|163.67|162.77|133
1752521400000|2025-07-14 19:30:00|164.02|163.12|164.32|163.42|164.37|163.47|164.02|163.12|231
1752521700000|2025-07-14 19:35:00|164.31|163.41|164.24|163.34|164.44|163.54|164.15|163.25|220
1752522000000|2025-07-14 19:40:00|164.23|163.33|164.24|163.34|164.26|163.36|164.13|163.23|150
1752522300000|2025-07-14 19:45:00|164.23|163.33|164.09|163.19|164.23|163.33|164.07|163.17|93
1752522600000|2025-07-14 19:50:00|164.08|163.18|164.44|163.54|164.5|163.6|164.08|163.18|181
1752522900000|2025-07-14 19:55:00|164.42|163.52|164.69|163.79|164.69|163.79|164.22|163.32|180
1752523200000|2025-07-14 20:00:00|164.68|163.78|163.9|163|164.69|163.79|163.9|163|165
1752523500000|2025-07-14 20:05:00|163.89|162.99|163.57|162.67|163.9|163|163.4|162.5|284
1752523800000|2025-07-14 20:10:00|163.58|162.68|163.27|162.37|163.61|162.71|163.26|162.36|202
1752524100000|2025-07-14 20:15:00|163.26|162.36|163.19|162.29|163.27|162.37|162.46|161.56|338
1752524400000|2025-07-14 20:20:00|163.18|162.28|163.18|162.28|163.19|162.29|162.75|161.85|301
1752524700000|2025-07-14 20:25:00|163.19|162.29|163.41|162.51|163.44|162.54|163.15|162.25|174
1752525000000|2025-07-14 20:30:00|163.45|162.55|163.52|162.62|163.66|162.76|163.33|162.43|228
1752525300000|2025-07-14 20:35:00|163.51|162.61|163.77|162.87|163.78|162.88|163.48|162.58|195
1752525600000|2025-07-14 20:40:00|163.76|162.86|163.81|162.91|163.84|162.94|163.68|162.78|163
1752525900000|2025-07-14 20:45:00|163.82|162.92|163.76|162.86|163.88|162.98|163.7|162.8|139
1752526200000|2025-07-14 20:50:00|163.77|162.87|163.93|163.03|163.95|163.05|163.49|162.59|197
1752526500000|2025-07-14 20:55:00|163.94|163.04|163.49|162.59|163.94|163.04|163.48|162.58|145
1752526800000|2025-07-14 21:00:00|163.48|162.58|163.2|162.3|163.48|162.58|163.18|162.28|129
1752527100000|2025-07-14 21:05:00|163.21|162.31|163.14|162.24|163.3|162.4|163.08|162.18|107
1752527400000|2025-07-14 21:10:00|163.13|162.23|162.98|162.08|163.13|162.23|162.94|162.04|66
1752527700000|2025-07-14 21:15:00|162.97|162.07|162.93|162.03|162.97|162.07|162.76|161.86|116
1752528000000|2025-07-14 21:20:00|162.92|162.02|163.01|162.11|163.18|162.28|162.87|161.97|74
1752528300000|2025-07-14 21:25:00|163|162.1|163.03|162.13|163.03|162.13|162.78|161.88|59
1752528600000|2025-07-14 21:30:00|163.02|162.12|163.03|162.13|163.05|162.15|162.99|162.09|50
1752528900000|2025-07-14 21:35:00|163.04|162.14|163.25|162.35|163.26|162.36|163.03|162.13|23
1752529200000|2025-07-14 21:40:00|163.26|162.36|163.15|162.25|163.28|162.38|163.15|162.25|48
1752529500000|2025-07-14 21:45:00|163.14|162.24|162.81|161.91|163.15|162.25|162.81|161.91|61
1752529800000|2025-07-14 21:50:00|162.79|161.89|162.87|161.97|162.87|161.97|162.69|161.79|44
1752530100000|2025-07-14 21:55:00|162.88|161.98|163.01|162.11|163.24|162.34|162.88|161.98|98
1752530400000|2025-07-14 22:00:00|163.04|162.14|162.5|161.6|163.04|162.14|162.45|161.55|249
1752530700000|2025-07-14 22:05:00|162.49|161.59|162.55|161.65|162.59|161.69|162.24|161.34|180
1752531000000|2025-07-14 22:10:00|162.54|161.64|162.58|161.68|162.63|161.73|162.44|161.54|123
1752531300000|2025-07-14 22:15:00|162.6|161.7|162.55|161.65|162.62|161.72|162.5|161.6|71
1752531600000|2025-07-14 22:20:00|162.54|161.64|162.73|161.83|162.76|161.86|162.48|161.58|188
1752531900000|2025-07-14 22:25:00|162.74|161.84|163.01|162.11|163.03|162.13|162.67|161.77|122
1752532200000|2025-07-14 22:30:00|163|162.1|162.85|161.95|163.04|162.14|162.8|161.9|112
1752532500000|2025-07-14 22:35:00|162.86|161.96|162.95|162.05|162.98|162.08|162.85|161.95|61
1752532800000|2025-07-14 22:40:00|162.94|162.04|163.08|162.18|163.13|162.23|162.88|161.98|62
1752533100000|2025-07-14 22:45:00|163.09|162.19|163.12|162.22|163.18|162.28|163.09|162.19|121
1752533400000|2025-07-14 22:50:00|163.11|162.21|162.96|162.06|163.12|162.22|162.9|162|108
1752533700000|2025-07-14 22:55:00|162.97|162.07|162.78|161.88|162.97|162.07|162.76|161.86|82
1752534000000|2025-07-14 23:00:00|162.77|161.87|162.65|161.75|162.77|161.87|162.64|161.74|200
1752534300000|2025-07-14 23:05:00|162.66|161.76|162.5|161.6|162.66|161.76|162.48|161.58|128
1752534600000|2025-07-14 23:10:00|162.51|161.61|162.56|161.66|162.57|161.67|162.5|161.6|31
1752534900000|2025-07-14 23:15:00|162.55|161.65|162.31|161.41|162.55|161.65|162.2|161.3|196
1752535200000|2025-07-14 23:20:00|162.32|161.42|162.36|161.46|162.4|161.5|162.28|161.38|132
1752535500000|2025-07-14 23:25:00|162.35|161.45|162.46|161.56|162.5|161.6|162.31|161.41|114
1752535800000|2025-07-14 23:30:00|162.45|161.55|162.55|161.65|162.58|161.68|162.36|161.46|76
1752536100000|2025-07-14 23:35:00|162.56|161.66|162.56|161.66|162.59|161.69|162.5|161.6|71
1752536400000|2025-07-14 23:40:00|162.58|161.68|162.65|161.75|162.66|161.76|162.56|161.66|116
1752536700000|2025-07-14 23:45:00|162.64|161.74|162.84|161.94|162.84|161.94|162.63|161.73|174
1752537000000|2025-07-14 23:50:00|162.81|161.91|162.72|161.82|162.83|161.93|162.59|161.69|116
1752537300000|2025-07-14 23:55:00|162.71|161.81|162.7|161.8|162.74|161.84|162.67|161.77|145
1752537600000|2025-07-15 00:00:00|162.69|161.79|162.56|161.66|162.69|161.79|162.54|161.64|173
1752537900000|2025-07-15 00:05:00|162.55|161.65|162.43|161.53|162.56|161.66|162.4|161.5|130
1752538200000|2025-07-15 00:10:00|162.42|161.52|162.44|161.54|162.53|161.63|162.41|161.51|184
1752538500000|2025-07-15 00:15:00|162.45|161.55|162.77|161.87|162.77|161.87|162.38|161.48|133
1752538800000|2025-07-15 00:20:00|162.78|161.88|163.11|162.21|163.15|162.25|162.77|161.87|99
1752539100000|2025-07-15 00:25:00|163.13|162.23|163.21|162.31|163.33|162.43|163.13|162.23|148
1752539400000|2025-07-15 00:30:00|163.2|162.3|162.87|161.97|163.2|162.3|162.86|161.96|197
1752539700000|2025-07-15 00:35:00|162.86|161.96|162.51|161.61|162.89|161.99|162.48|161.58|148
1752540000000|2025-07-15 00:40:00|162.5|161.6|162.17|161.27|162.5|161.6|161.78|160.88|283
1752540300000|2025-07-15 00:45:00|162.16|161.26|161.86|160.96|162.21|161.31|161.63|160.73|304
1752540600000|2025-07-15 00:50:00|161.87|160.97|161.95|161.05|162.04|161.14|161.87|160.97|181
1752540900000|2025-07-15 00:55:00|161.94|161.04|161.83|160.93|162.05|161.15|161.75|160.85|243
1752541200000|2025-07-15 01:00:00|161.82|160.92|161.47|160.57|161.82|160.92|161.43|160.53|346
1752541500000|2025-07-15 01:05:00|161.48|160.58|161.14|160.24|161.52|160.62|161.11|160.21|344
1752541800000|2025-07-15 01:10:00|161.13|160.23|161.21|160.31|161.24|160.34|161.05|160.15|296
1752542100000|2025-07-15 01:15:00|161.2|160.3|161.46|160.56|161.84|160.94|161.2|160.3|366
1752542400000|2025-07-15 01:20:00|161.47|160.57|160.84|159.94|161.51|160.61|160.84|159.94|395
1752542700000|2025-07-15 01:25:00|160.85|159.95|161.44|160.54|161.46|160.56|160.83|159.93|195
1752543000000|2025-07-15 01:30:00|161.43|160.53|161.88|160.98|161.89|160.99|161.39|160.49|209
1752543300000|2025-07-15 01:35:00|161.87|160.97|162.09|161.19|162.1|161.2|161.8|160.9|181
1752543600000|2025-07-15 01:40:00|162.1|161.2|162.37|161.47|162.39|161.49|162.08|161.18|250
1752543900000|2025-07-15 01:45:00|162.38|161.48|162.24|161.34|162.55|161.65|162.2|161.3|217
1752544200000|2025-07-15 01:50:00|162.23|161.33|162.5|161.6|162.8|161.9|162.22|161.32|279
1752544500000|2025-07-15 01:55:00|162.48|161.58|161.56|160.66|162.48|161.58|161.28|160.38|352
1752544800000|2025-07-15 02:00:00|161.55|160.65|161.89|160.99|161.96|161.06|161.31|160.41|352
1752545100000|2025-07-15 02:05:00|161.88|160.98|161.5|160.6|161.9|161|161.5|160.6|316
1752545400000|2025-07-15 02:10:00|161.51|160.61|161.48|160.58|161.73|160.83|161.36|160.46|276
1752545700000|2025-07-15 02:15:00|161.47|160.57|160.71|159.81|161.58|160.68|160.39|159.49|453
1752546000000|2025-07-15 02:20:00|160.68|159.78|160.66|159.76|160.85|159.95|160.4|159.5|401
1752546300000|2025-07-15 02:25:00|160.65|159.75|159.81|158.91|160.66|159.76|159.7|158.8|341
1752546600000|2025-07-15 02:30:00|159.82|158.92|159.93|159.03|160.16|159.26|159.62|158.72|364
1752546900000|2025-07-15 02:35:00|159.92|159.02|160.17|159.27|160.47|159.57|159.8|158.9|355
1752547200000|2025-07-15 02:40:00|160.18|159.28|160.93|160.03|160.93|160.03|160.04|159.14|252
1752547500000|2025-07-15 02:45:00|160.91|160.01|160.97|160.07|161.2|160.3|160.88|159.98|278
1752547800000|2025-07-15 02:50:00|160.99|160.09|161.09|160.19|161.17|160.27|160.88|159.98|233
1752548100000|2025-07-15 02:55:00|161.1|160.2|161.03|160.13|161.11|160.21|160.96|160.06|148
1752548400000|2025-07-15 03:00:00|161.02|160.12|160.14|159.24|161.11|160.21|160.12|159.22|362
1752548700000|2025-07-15 03:05:00|160.15|159.25|159.89|158.99|160.48|159.58|159.84|158.94|450
1752549000000|2025-07-15 03:10:00|159.9|159|159.55|158.65|159.93|159.03|159.22|158.32|550
1752549300000|2025-07-15 03:15:00|159.54|158.64|158.99|158.09|159.54|158.64|158.79|157.89|515
1752549600000|2025-07-15 03:20:00|158.98|158.08|159.59|158.69|159.59|158.69|158.7|157.8|386
1752549900000|2025-07-15 03:25:00|159.6|158.7|159.73|158.83|159.77|158.87|159.55|158.65|247
1752550200000|2025-07-15 03:30:00|159.72|158.82|159.53|158.63|159.73|158.83|159.37|158.47|373
1752550500000|2025-07-15 03:35:00|159.52|158.62|159.72|158.82|159.82|158.92|159.1|158.2|399
1752550800000|2025-07-15 03:40:00|159.7|158.8|159.86|158.96|160.05|159.15|159.57|158.67|299
1752551100000|2025-07-15 03:45:00|159.87|158.97|159.93|159.03|160.03|159.13|159.81|158.91|198
1752551400000|2025-07-15 03:50:00|159.94|159.04|159.23|158.33|159.98|159.08|159.23|158.33|259
1752551700000|2025-07-15 03:55:00|159.21|158.31|159.58|158.68|159.63|158.73|159.2|158.3|157
1752552000000|2025-07-15 04:00:00|159.57|158.67|159.38|158.48|159.61|158.71|159.35|158.45|154
1752552300000|2025-07-15 04:05:00|159.39|158.49|158.96|158.06|159.4|158.5|158.76|157.86|277
1752552600000|2025-07-15 04:10:00|158.95|158.05|159.68|158.78|159.69|158.79|158.8|157.9|285
1752552900000|2025-07-15 04:15:00|159.72|158.82|160.07|159.17|160.12|159.22|159.72|158.82|223
1752553200000|2025-07-15 04:20:00|160.08|159.18|160.47|159.57|160.47|159.57|160.06|159.16|159
1752553500000|2025-07-15 04:25:00|160.48|159.58|160.35|159.45|160.49|159.59|160.32|159.42|59
1752553800000|2025-07-15 04:30:00|160.36|159.46|160.16|159.26|160.36|159.46|159.96|159.06|260
1752554100000|2025-07-15 04:35:00|160.17|159.27|160.47|159.57|160.48|159.58|160.01|159.11|125
1752554400000|2025-07-15 04:40:00|160.46|159.56|160.57|159.67|160.65|159.75|160.46|159.56|135
1752554700000|2025-07-15 04:45:00|160.58|159.68|160.46|159.56|160.65|159.75|160.4|159.5|166
1752555000000|2025-07-15 04:50:00|160.45|159.55|160.59|159.69|160.61|159.71|160.3|159.4|167
1752555300000|2025-07-15 04:55:00|160.6|159.7|160.59|159.69|160.64|159.74|160.55|159.65|156
1752555600000|2025-07-15 05:00:00|160.6|159.7|160.8|159.9|160.81|159.91|160.57|159.67|164
1752555900000|2025-07-15 05:05:00|160.81|159.91|160.91|160.01|160.93|160.03|160.77|159.87|69
1752556200000|2025-07-15 05:10:00|160.9|160|160.98|160.08|161.01|160.11|160.9|160|144
1752556500000|2025-07-15 05:15:00|160.99|160.09|160.84|159.94|160.99|160.09|160.73|159.83|192
1752556800000|2025-07-15 05:20:00|160.85|159.95|160.85|159.95|160.88|159.98|160.76|159.86|175
1752557100000|2025-07-15 05:25:00|160.84|159.94|160.88|159.98|160.91|160.01|160.82|159.92|91
1752557400000|2025-07-15 05:30:00|160.9|160|160.66|159.76|160.9|160|160.64|159.74|277
1752557700000|2025-07-15 05:35:00|160.65|159.75|160.45|159.55|160.68|159.78|160.34|159.44|254
1752558000000|2025-07-15 05:40:00|160.46|159.56|160.53|159.63|160.61|159.71|160.46|159.56|97
1752558300000|2025-07-15 05:45:00|160.54|159.64|160.44|159.54|160.56|159.66|160.33|159.43|259
1752558600000|2025-07-15 05:50:00|160.45|159.55|160.61|159.71|160.62|159.72|160.33|159.43|147
1752558900000|2025-07-15 05:55:00|160.62|159.72|160.72|159.82|160.77|159.87|160.62|159.72|109
1752559200000|2025-07-15 06:00:00|160.73|159.83|160.81|159.91|160.84|159.94|160.54|159.64|286
1752559500000|2025-07-15 06:05:00|160.8|159.9|161.15|160.25|161.25|160.35|160.79|159.89|182
1752559800000|2025-07-15 06:10:00|161.13|160.23|161.02|160.12|161.14|160.24|160.95|160.05|163
1752560100000|2025-07-15 06:15:00|161.01|160.11|160.86|159.96|161.11|160.21|160.86|159.96|146
1752560400000|2025-07-15 06:20:00|160.85|159.95|161.04|160.14|161.1|160.2|160.8|159.9|112
1752560700000|2025-07-15 06:25:00|161.05|160.15|160.96|160.06|161.08|160.18|160.96|160.06|58
1752561000000|2025-07-15 06:30:00|160.97|160.07|160.9|160|161.1|160.2|160.82|159.92|160
1752561300000|2025-07-15 06:35:00|160.91|160.01|160.77|159.87|160.98|160.08|160.66|159.76|208
1752561600000|2025-07-15 06:40:00|160.76|159.86|160.95|160.05|161.11|160.21|160.76|159.86|158
1752561900000|2025-07-15 06:45:00|160.94|160.04|160.72|159.82|160.94|160.04|160.59|159.69|181
1752562200000|2025-07-15 06:50:00|160.71|159.81|160.85|159.95|160.89|159.99|160.66|159.76|133
1752562500000|2025-07-15 06:55:00|160.86|159.96|160.88|159.98|161.04|160.14|160.85|159.95|68
1752562800000|2025-07-15 07:00:00|160.89|159.99|161.08|160.18|161.15|160.25|160.87|159.97|141
1752563100000|2025-07-15 07:05:00|161.07|160.17|160.91|160.01|161.07|160.17|160.8|159.9|184
1752563400000|2025-07-15 07:10:00|160.9|160|160.74|159.84|160.92|160.02|160.67|159.77|48
1752563700000|2025-07-15 07:15:00|160.71|159.81|160.6|159.7|160.72|159.82|160.57|159.67|110
1752564000000|2025-07-15 07:20:00|160.61|159.71|160.88|159.98|160.88|159.98|160.61|159.71|65
1752564300000|2025-07-15 07:25:00|160.87|159.97|160.97|160.07|161.05|160.15|160.8|159.9|67
1752564600000|2025-07-15 07:30:00|160.96|160.06|160.77|159.87|160.97|160.07|160.68|159.78|210
1752564900000|2025-07-15 07:35:00|160.78|159.88|160.52|159.62|160.78|159.88|160.52|159.62|196
1752565200000|2025-07-15 07:40:00|160.51|159.61|160.57|159.67|160.69|159.79|160.46|159.56|131
1752565500000|2025-07-15 07:45:00|160.6|159.7|160.02|159.12|160.6|159.7|160.02|159.12|283
1752565800000|2025-07-15 07:50:00|160.05|159.15|160.21|159.31|160.22|159.32|159.87|158.97|220
1752566100000|2025-07-15 07:55:00|160.2|159.3|160.01|159.11|160.34|159.44|160.01|159.11|258
1752566400000|2025-07-15 08:00:00|160.02|159.12|159.74|158.84|160.08|159.18|159.74|158.84|237
1752566700000|2025-07-15 08:05:00|159.72|158.82|159.87|158.97|159.91|159.01|159.72|158.82|235
1752567000000|2025-07-15 08:10:00|159.88|158.98|159.71|158.81|159.89|158.99|159.71|158.81|105
1752567300000|2025-07-15 08:15:00|159.7|158.8|159.04|158.14|159.7|158.8|159.02|158.12|440
1752567600000|2025-07-15 08:20:00|159.05|158.15|159.58|158.68|159.59|158.69|158.9|158|227
1752567900000|2025-07-15 08:25:00|159.59|158.69|159.64|158.74|159.68|158.78|159.4|158.5|268
1752568200000|2025-07-15 08:30:00|159.65|158.75|159.58|158.68|159.67|158.77|159.46|158.56|155
1752568500000|2025-07-15 08:35:00|159.57|158.67|160|159.1|160.02|159.12|159.57|158.67|175
1752568800000|2025-07-15 08:40:00|159.99|159.09|159.95|159.05|160.08|159.18|159.92|159.02|235
1752569100000|2025-07-15 08:45:00|159.96|159.06|159.92|159.02|160.03|159.13|159.89|158.99|162
1752569400000|2025-07-15 08:50:00|159.91|159.01|159.7|158.8|159.92|159.02|159.67|158.77|198
1752569700000|2025-07-15 08:55:00|159.71|158.81|159.68|158.78|159.72|158.82|159.6|158.7|72
1752570000000|2025-07-15 09:00:00|159.67|158.77|159.9|159|159.91|159.01|159.66|158.76|42
1752570300000|2025-07-15 09:05:00|159.91|159.01|160.12|159.22|160.14|159.24|159.91|159.01|76
1752570600000|2025-07-15 09:10:00|160.13|159.23|160.12|159.22|160.13|159.23|160.04|159.14|115
1752570900000|2025-07-15 09:15:00|160.13|159.23|159.76|158.86|160.21|159.31|159.76|158.86|149
1752571200000|2025-07-15 09:20:00|159.77|158.87|160.17|159.27|160.17|159.27|159.75|158.85|130
1752571500000|2025-07-15 09:25:00|160.18|159.28|160.26|159.36|160.36|159.46|160.18|159.28|98
1752571800000|2025-07-15 09:30:00|160.25|159.35|160.33|159.43|160.34|159.44|160.18|159.28|89
1752572100000|2025-07-15 09:35:00|160.32|159.42|160.32|159.42|160.36|159.46|160.3|159.4|95
1752572400000|2025-07-15 09:40:00|160.33|159.43|160.04|159.14|160.33|159.43|160.03|159.13|153
1752572700000|2025-07-15 09:45:00|160.05|159.15|160.14|159.24|160.14|159.24|159.99|159.09|62
1752573000000|2025-07-15 09:50:00|160.15|159.25|159.99|159.09|160.18|159.28|159.94|159.04|185
1752573300000|2025-07-15 09:55:00|160.02|159.12|159.6|158.7|160.03|159.13|159.58|158.68|198
1752573600000|2025-07-15 10:00:00|159.59|158.69|159.81|158.91|159.84|158.94|159.58|158.68|62
1752573900000|2025-07-15 10:05:00|159.8|158.9|159.95|159.05|159.95|159.05|159.71|158.81|73
1752574200000|2025-07-15 10:10:00|159.97|159.07|159.81|158.91|160.03|159.13|159.81|158.91|85
1752574500000|2025-07-15 10:15:00|159.8|158.9|160.06|159.16|160.1|159.2|159.77|158.87|155
1752574800000|2025-07-15 10:20:00|160.05|159.15|160.12|159.22|160.15|159.25|159.92|159.02|160
1752575100000|2025-07-15 10:25:00|160.11|159.21|160.22|159.32|160.26|159.36|160.1|159.2|104
1752575400000|2025-07-15 10:30:00|160.21|159.31|160.04|159.14|160.22|159.32|159.84|158.94|186
1752575700000|2025-07-15 10:35:00|160.03|159.13|160.06|159.16|160.14|159.24|160.02|159.12|108
1752576000000|2025-07-15 10:40:00|160.05|159.15|160.25|159.35|160.28|159.38|160.03|159.13|71
1752576300000|2025-07-15 10:45:00|160.24|159.34|160.16|159.26|160.28|159.38|160.05|159.15|109
1752576600000|2025-07-15 10:50:00|160.15|159.25|160.19|159.29|160.27|159.37|160.12|159.22|142
1752576900000|2025-07-15 10:55:00|160.17|159.27|160.08|159.18|160.19|159.29|160.01|159.11|208
1752577200000|2025-07-15 11:00:00|160.05|159.15|160.32|159.42|160.32|159.42|160.02|159.12|195
1752577500000|2025-07-15 11:05:00|160.31|159.41|160.56|159.66|160.58|159.68|160.29|159.39|163
1752577800000|2025-07-15 11:10:00|160.55|159.65|160.33|159.43|160.55|159.65|160.29|159.39|166
1752578100000|2025-07-15 11:15:00|160.32|159.42|159.73|158.83|160.32|159.42|159.69|158.79|203
1752578400000|2025-07-15 11:20:00|159.72|158.82|159.8|158.9|159.85|158.95|159.53|158.63|141
1752578700000|2025-07-15 11:25:00|159.79|158.89|159.69|158.79|159.83|158.93|159.54|158.64|112
1752579000000|2025-07-15 11:30:00|159.7|158.8|159.58|158.68|159.82|158.92|159.56|158.66|159
1752579300000|2025-07-15 11:35:00|159.57|158.67|159.71|158.81|159.75|158.85|159.46|158.56|174
1752579600000|2025-07-15 11:40:00|159.72|158.82|159.83|158.93|159.84|158.94|159.65|158.75|80
1752579900000|2025-07-15 11:45:00|159.84|158.94|159.71|158.81|159.85|158.95|159.6|158.7|126
1752580200000|2025-07-15 11:50:00|159.72|158.82|159.99|159.09|160.01|159.11|159.72|158.82|89
1752580500000|2025-07-15 11:55:00|160|159.1|160.36|159.46|160.39|159.49|159.98|159.08|113
1752580800000|2025-07-15 12:00:00|160.37|159.47|160.23|159.33|160.54|159.64|160.2|159.3|146
1752581100000|2025-07-15 12:05:00|160.22|159.32|160|159.1|160.25|159.35|159.99|159.09|128
1752581400000|2025-07-15 12:10:00|160.02|159.12|160|159.1|160.09|159.19|159.9|159|271
1752581700000|2025-07-15 12:15:00|160.01|159.11|159.88|158.98|160.12|159.22|159.82|158.92|219
1752582000000|2025-07-15 12:20:00|159.89|158.99|159.6|158.7|159.9|159|159.58|158.68|143
1752582300000|2025-07-15 12:25:00|159.59|158.69|159.63|158.73|159.65|158.75|159.51|158.61|139
1752582600000|2025-07-15 12:30:00|159.66|158.76|161.13|160.23|161.52|160.62|159.66|158.76|630
1752582900000|2025-07-15 12:35:00|161.14|160.24|160.19|159.29|161.14|160.24|160.04|159.14|489
1752583200000|2025-07-15 12:40:00|160.23|159.33|159.21|158.31|160.23|159.33|158.91|158.01|558
1752583500000|2025-07-15 12:45:00|159.2|158.3|159.82|158.92|159.84|158.94|159.2|158.3|338
1752583800000|2025-07-15 12:50:00|159.83|158.93|160.32|159.42|160.33|159.43|159.83|158.93|212
1752584100000|2025-07-15 12:55:00|160.33|159.43|160.43|159.53|160.45|159.55|160.27|159.37|139
1752584400000|2025-07-15 13:00:00|160.42|159.52|160.88|159.98|160.88|159.98|160.28|159.38|236
1752584700000|2025-07-15 13:05:00|160.9|160|161.33|160.43|161.47|160.57|160.81|159.91|429
1752585000000|2025-07-15 13:10:00|161.34|160.44|161.43|160.53|161.43|160.53|161.21|160.31|280
1752585300000|2025-07-15 13:15:00|161.45|160.55|161.06|160.16|161.58|160.68|161.02|160.12|279
1752585600000|2025-07-15 13:20:00|161.08|160.18|160.96|160.06|161.23|160.33|160.88|159.98|340
1752585900000|2025-07-15 13:25:00|160.95|160.05|161.4|160.5|161.5|160.6|160.94|160.04|146
1752586200000|2025-07-15 13:30:00|161.39|160.49|161.18|160.28|161.5|160.6|160.93|160.03|400
1752586500000|2025-07-15 13:35:00|161.21|160.31|160.55|159.65|161.33|160.43|160.48|159.58|363
1752586800000|2025-07-15 13:40:00|160.53|159.63|161.38|160.48|161.56|160.66|160.5|159.6|403
1752587100000|2025-07-15 13:45:00|161.37|160.47|161.93|161.03|162.04|161.14|161.21|160.31|442
1752587400000|2025-07-15 13:50:00|161.94|161.04|162.13|161.23|162.29|161.39|161.7|160.8|348
1752587700000|2025-07-15 13:55:00|162.12|161.22|161.78|160.88|162.47|161.57|161.77|160.87|294
1752588000000|2025-07-15 14:00:00|161.79|160.89|161.62|160.72|161.92|161.02|161.61|160.71|278
1752588300000|2025-07-15 14:05:00|161.63|160.73|162.23|161.33|162.3|161.4|161.58|160.68|191
1752588600000|2025-07-15 14:10:00|162.24|161.34|162.63|161.73|162.65|161.75|162.05|161.15|187
1752588900000|2025-07-15 14:15:00|162.62|161.72|161.98|161.08|162.64|161.74|161.9|161|328
1752589200000|2025-07-15 14:20:00|161.99|161.09|161.7|160.8|162.24|161.34|161.7|160.8|283
1752589500000|2025-07-15 14:25:00|161.69|160.79|161.81|160.91|161.9|161|161.6|160.7|238
1752589800000|2025-07-15 14:30:00|161.84|160.94|161.61|160.71|161.85|160.95|161.15|160.25|458
1752590100000|2025-07-15 14:35:00|161.63|160.73|160.88|159.98|161.69|160.79|160.7|159.8|411
1752590400000|2025-07-15 14:40:00|160.89|159.99|159.93|159.03|161.03|160.13|159.53|158.63|477
1752590700000|2025-07-15 14:45:00|159.92|159.02|159.98|159.08|159.98|159.08|159.57|158.67|468
1752591000000|2025-07-15 14:50:00|159.99|159.09|158.79|157.89|160|159.1|158.73|157.83|557
1752591300000|2025-07-15 14:55:00|158.78|157.88|158.26|157.36|158.78|157.88|157.77|156.87|623
1752591600000|2025-07-15 15:00:00|158.27|157.37|158.47|157.57|158.63|157.73|157.84|156.94|649
1752591900000|2025-07-15 15:05:00|158.48|157.58|158.76|157.86|158.95|158.05|158.41|157.51|379
1752592200000|2025-07-15 15:10:00|158.75|157.85|158.87|157.97|158.93|158.03|158.72|157.82|398
1752592500000|2025-07-15 15:15:00|158.86|157.96|159.39|158.49|159.46|158.56|158.86|157.96|373
1752592800000|2025-07-15 15:20:00|159.4|158.5|158.93|158.03|159.44|158.54|158.86|157.96|293
1752593100000|2025-07-15 15:25:00|158.92|158.02|159.39|158.49|159.39|158.49|158.84|157.94|301
1752593400000|2025-07-15 15:30:00|159.41|158.51|159.52|158.62|159.81|158.91|159.19|158.29|320
1752593700000|2025-07-15 15:35:00|159.51|158.61|159.95|159.05|159.95|159.05|159.48|158.58|170
1752594000000|2025-07-15 15:40:00|159.87|158.97|160.18|159.28|160.4|159.5|159.81|158.91|237
1752594300000|2025-07-15 15:45:00|160.21|159.31|160.97|160.07|161.2|160.3|160.21|159.31|406
1752594600000|2025-07-15 15:50:00|160.98|160.08|161.36|160.46|161.36|160.46|160.97|160.07|356
1752594900000|2025-07-15 15:55:00|161.35|160.45|160.94|160.04|161.36|160.46|160.9|160|201
1752595200000|2025-07-15 16:00:00|160.95|160.05|161.39|160.49|161.39|160.49|160.82|159.92|158
1752595500000|2025-07-15 16:05:00|161.38|160.48|161.85|160.95|161.85|160.95|161.38|160.48|317
1752595800000|2025-07-15 16:10:00|161.84|160.94|161.39|160.49|161.85|160.95|161.39|160.49|328
1752596100000|2025-07-15 16:15:00|161.37|160.47|161.03|160.13|161.54|160.64|160.86|159.96|306
1752596400000|2025-07-15 16:20:00|161.04|160.14|161.26|160.36|161.46|160.56|161.02|160.12|344
1752596700000|2025-07-15 16:25:00|161.28|160.38|161.11|160.21|161.36|160.46|161.06|160.16|206
1752597000000|2025-07-15 16:30:00|161.12|160.22|161.42|160.52|161.58|160.68|161.1|160.2|184
1752597300000|2025-07-15 16:35:00|161.39|160.49|161.65|160.75|161.67|160.77|161.29|160.39|234
1752597600000|2025-07-15 16:40:00|161.66|160.76|161.98|161.08|162.03|161.13|161.64|160.74|325
1752597900000|2025-07-15 16:45:00|161.97|161.07|161.92|161.02|161.99|161.09|161.8|160.9|307
1752598200000|2025-07-15 16:50:00|161.93|161.03|161.73|160.83|162.02|161.12|161.72|160.82|383
1752598500000|2025-07-15 16:55:00|161.72|160.82|161.44|160.54|161.78|160.88|161.3|160.4|350
1752598800000|2025-07-15 17:00:00|161.45|160.55|161.68|160.78|161.85|160.95|161.44|160.54|308
1752599100000|2025-07-15 17:05:00|161.67|160.77|161.49|160.59|161.75|160.85|161.45|160.55|228
1752599400000|2025-07-15 17:10:00|161.5|160.6|161.76|160.86|161.78|160.88|161.43|160.53|238
1752599700000|2025-07-15 17:15:00|161.75|160.85|162.01|161.11|162.08|161.18|161.67|160.77|187
1752600000000|2025-07-15 17:20:00|162|161.1|161.91|161.01|162.08|161.18|161.75|160.85|265
1752600300000|2025-07-15 17:25:00|161.9|161|162.49|161.59|162.54|161.64|161.79|160.89|216
1752600600000|2025-07-15 17:30:00|162.5|161.6|162.18|161.28|162.54|161.64|162.15|161.25|199
1752600900000|2025-07-15 17:35:00|162.17|161.27|162.42|161.52|162.46|161.56|162.16|161.26|122
1752601200000|2025-07-15 17:40:00|162.41|161.51|162.56|161.66|162.56|161.66|162.39|161.49|170
1752601500000|2025-07-15 17:45:00|162.58|161.68|162.97|162.07|163.09|162.19|162.58|161.68|361
1752601800000|2025-07-15 17:50:00|162.98|162.08|163.13|162.23|163.24|162.34|162.89|161.99|252
1752602100000|2025-07-15 17:55:00|163.11|162.21|163.26|162.36|163.28|162.38|163.09|162.19|231
1752602400000|2025-07-15 18:00:00|163.28|162.38|163.27|162.37|163.42|162.52|163.15|162.25|284
1752602700000|2025-07-15 18:05:00|163.25|162.35|162.87|161.97|163.29|162.39|162.75|161.85|345
1752603000000|2025-07-15 18:10:00|162.86|161.96|163.32|162.42|163.41|162.51|162.86|161.96|177
1752603300000|2025-07-15 18:15:00|163.31|162.41|163.52|162.62|163.74|162.84|163.26|162.36|170
1752603600000|2025-07-15 18:20:00|163.53|162.63|163.77|162.87|164.14|163.24|163.52|162.62|256
1752603900000|2025-07-15 18:25:00|163.76|162.86|163.45|162.55|164.02|163.12|163|162.1|353
1752604200000|2025-07-15 18:30:00|163.46|162.56|162.74|161.84|163.48|162.58|162.56|161.66|464
1752604500000|2025-07-15 18:35:00|162.73|161.83|162.27|161.37|162.79|161.89|161.37|160.47|609
1752604800000|2025-07-15 18:40:00|162.29|161.39|162.16|161.26|162.64|161.74|161.82|160.92|600
1752605100000|2025-07-15 18:45:00|162.17|161.27|162.62|161.72|162.79|161.89|162|161.1|427
1752605400000|2025-07-15 18:50:00|162.61|161.71|162.82|161.92|162.96|162.06|162.61|161.71|336
1752605700000|2025-07-15 18:55:00|162.85|161.95|162.45|161.55|162.85|161.95|162.44|161.54|320
1752606000000|2025-07-15 19:00:00|162.41|161.51|162.49|161.59|162.88|161.98|162.21|161.31|486
1752606300000|2025-07-15 19:05:00|162.48|161.58|163.04|162.14|163.1|162.2|162.48|161.58|237
1752606600000|2025-07-15 19:10:00|163.05|162.15|163.19|162.29|163.37|162.47|163.03|162.13|255
1752606900000|2025-07-15 19:15:00|163.18|162.28|162.96|162.06|163.18|162.28|162.67|161.77|371
1752607200000|2025-07-15 19:20:00|162.95|162.05|162.59|161.69|163.07|162.17|162.56|161.66|333
1752607500000|2025-07-15 19:25:00|162.6|161.7|162.6|161.7|162.67|161.77|162.4|161.5|313
1752607800000|2025-07-15 19:30:00|162.59|161.69|162.21|161.31|162.65|161.75|162.21|161.31|223
1752608100000|2025-07-15 19:35:00|162.2|161.3|161.85|160.95|162.28|161.38|161.68|160.78|300
1752608400000|2025-07-15 19:40:00|161.84|160.94|161.19|160.29|161.96|161.06|161.05|160.15|353
1752608700000|2025-07-15 19:45:00|161.18|160.28|160.7|159.8|161.29|160.39|160.5|159.6|435
1752609000000|2025-07-15 19:50:00|160.74|159.84|160.65|159.75|160.87|159.97|160.57|159.67|303
1752609300000|2025-07-15 19:55:00|160.66|159.76|160.72|159.82|160.86|159.96|160.62|159.72|322
1752609600000|2025-07-15 20:00:00|160.73|159.83|160.41|159.51|160.87|159.97|160.39|159.49|291
1752609900000|2025-07-15 20:05:00|160.39|159.49|160.62|159.72|160.67|159.77|160.27|159.37|312
1752610200000|2025-07-15 20:10:00|160.63|159.73|161.36|160.46|161.39|160.49|160.63|159.73|179
1752610500000|2025-07-15 20:15:00|161.34|160.44|161.1|160.2|161.54|160.64|160.82|159.92|350
1752610800000|2025-07-15 20:20:00|161.11|160.21|161.27|160.37|161.38|160.48|161.03|160.13|269
1752611100000|2025-07-15 20:25:00|161.29|160.39|161.49|160.59|161.57|160.67|161.29|160.39|130
1752611400000|2025-07-15 20:30:00|161.47|160.57|161.59|160.69|161.72|160.82|161|160.1|278
1752611700000|2025-07-15 20:35:00|161.57|160.67|161.09|160.19|161.57|160.67|161.09|160.19|275
1752612000000|2025-07-15 20:40:00|161.1|160.2|161.23|160.33|161.27|160.37|161.1|160.2|237
1752612300000|2025-07-15 20:45:00|161.24|160.34|161.25|160.35|161.38|160.48|161.18|160.28|217
1752612600000|2025-07-15 20:50:00|161.24|160.34|161.19|160.29|161.26|160.36|161.13|160.23|193
1752612900000|2025-07-15 20:55:00|161.2|160.3|161.24|160.34|161.28|160.38|161.15|160.25|127
1752613200000|2025-07-15 21:00:00|161.22|160.32|161.43|160.53|161.44|160.54|161.11|160.21|218
1752613500000|2025-07-15 21:05:00|161.42|160.52|161.49|160.59|161.49|160.59|161.39|160.49|79
1752613800000|2025-07-15 21:10:00|161.48|160.58|161.91|161.01|161.92|161.02|161.47|160.57|85
1752614100000|2025-07-15 21:15:00|161.92|161.02|162.11|161.21|162.11|161.21|161.82|160.92|165
1752614400000|2025-07-15 21:20:00|162.1|161.2|162.23|161.33|162.24|161.34|162.01|161.11|134
1752614700000|2025-07-15 21:25:00|162.22|161.32|162.29|161.39|162.32|161.42|162.12|161.22|114
1752615000000|2025-07-15 21:30:00|162.3|161.4|162.53|161.63|162.55|161.65|162.24|161.34|98
1752615300000|2025-07-15 21:35:00|162.52|161.62|162.86|161.96|162.91|162.01|162.52|161.62|85
1752615600000|2025-07-15 21:40:00|162.85|161.95|162.8|161.9|163.09|162.19|162.76|161.86|125
1752615900000|2025-07-15 21:45:00|162.85|161.95|162.64|161.74|162.99|162.09|162.57|161.67|181
1752616200000|2025-07-15 21:50:00|162.65|161.75|162.55|161.65|162.74|161.84|162.55|161.65|72
1752616500000|2025-07-15 21:55:00|162.56|161.66|162.46|161.56|162.59|161.69|162.39|161.49|106
1752616800000|2025-07-15 22:00:00|162.45|161.55|162.05|161.15|162.57|161.67|161.93|161.03|422
1752617100000|2025-07-15 22:05:00|162.06|161.16|162.03|161.13|162.25|161.35|161.93|161.03|253
1752617400000|2025-07-15 22:10:00|162.04|161.14|162.19|161.29|162.2|161.3|161.96|161.06|130
1752617700000|2025-07-15 22:15:00|162.18|161.28|162.24|161.34|162.37|161.47|162.15|161.25|155
1752618000000|2025-07-15 22:20:00|162.25|161.35|162.24|161.34|162.32|161.42|162.17|161.27|130
1752618300000|2025-07-15 22:25:00|162.25|161.35|162.4|161.5|162.67|161.77|162.23|161.33|184
1752618600000|2025-07-15 22:30:00|162.38|161.48|162.17|161.27|162.53|161.63|162.02|161.12|175
1752618900000|2025-07-15 22:35:00|162.18|161.28|162.41|161.51|162.44|161.54|162.09|161.19|169
1752619200000|2025-07-15 22:40:00|162.42|161.52|162.7|161.8|162.74|161.84|162.42|161.52|86
1752619500000|2025-07-15 22:45:00|162.71|161.81|162.67|161.77|162.71|161.81|162.61|161.71|164
1752619800000|2025-07-15 22:50:00|162.69|161.79|162.65|161.75|162.82|161.92|162.64|161.74|115
1752620100000|2025-07-15 22:55:00|162.66|161.76|163.06|162.16|163.06|162.16|162.66|161.76|50
1752620400000|2025-07-15 23:00:00|163.07|162.17|164.38|163.48|164.39|163.49|163.06|162.16|412
1752620700000|2025-07-15 23:05:00|164.37|163.47|164.53|163.63|164.57|163.67|164.28|163.38|383
1752621000000|2025-07-15 23:10:00|164.54|163.64|164.22|163.32|164.59|163.69|164.2|163.3|233
1752621300000|2025-07-15 23:15:00|164.24|163.34|164.71|163.81|164.71|163.81|164.24|163.34|292
1752621600000|2025-07-15 23:20:00|164.72|163.82|164.4|163.5|164.74|163.84|164.33|163.43|283
1752621900000|2025-07-15 23:25:00|164.42|163.52|164.36|163.46|164.63|163.73|164.32|163.42|171
1752622200000|2025-07-15 23:30:00|164.38|163.48|164.15|163.25|164.41|163.51|164.11|163.21|170
1752622500000|2025-07-15 23:35:00|164.14|163.24|164.32|163.42|164.51|163.61|164.1|163.2|175
1752622800000|2025-07-15 23:40:00|164.33|163.43|164.61|163.71|164.61|163.71|164.33|163.43|72
1752623100000|2025-07-15 23:45:00|164.58|163.68|164.48|163.58|164.6|163.7|164.41|163.51|203
1752623400000|2025-07-15 23:50:00|164.47|163.57|164.45|163.55|164.47|163.57|164.32|163.42|83
1752623700000|2025-07-15 23:55:00|164.46|163.56|164.51|163.61|164.51|163.61|164.43|163.53|55
1752537600000|2025-07-15 00:00:00|162.69|161.79|162.56|161.66|162.69|161.79|162.54|161.64|173
1752537900000|2025-07-15 00:05:00|162.55|161.65|162.43|161.53|162.56|161.66|162.4|161.5|130
1752538200000|2025-07-15 00:10:00|162.42|161.52|162.44|161.54|162.53|161.63|162.41|161.51|184
1752538500000|2025-07-15 00:15:00|162.45|161.55|162.77|161.87|162.77|161.87|162.38|161.48|133
1752538800000|2025-07-15 00:20:00|162.78|161.88|163.11|162.21|163.15|162.25|162.77|161.87|99
1752539100000|2025-07-15 00:25:00|163.13|162.23|163.21|162.31|163.33|162.43|163.13|162.23|148
1752539400000|2025-07-15 00:30:00|163.2|162.3|162.87|161.97|163.2|162.3|162.86|161.96|197
1752539700000|2025-07-15 00:35:00|162.86|161.96|162.51|161.61|162.89|161.99|162.48|161.58|148
1752540000000|2025-07-15 00:40:00|162.5|161.6|162.17|161.27|162.5|161.6|161.78|160.88|283
1752540300000|2025-07-15 00:45:00|162.16|161.26|161.86|160.96|162.21|161.31|161.63|160.73|304
1752540600000|2025-07-15 00:50:00|161.87|160.97|161.95|161.05|162.04|161.14|161.87|160.97|181
1752540900000|2025-07-15 00:55:00|161.94|161.04|161.83|160.93|162.05|161.15|161.75|160.85|243
1752541200000|2025-07-15 01:00:00|161.82|160.92|161.47|160.57|161.82|160.92|161.43|160.53|346
1752541500000|2025-07-15 01:05:00|161.48|160.58|161.14|160.24|161.52|160.62|161.11|160.21|344
1752541800000|2025-07-15 01:10:00|161.13|160.23|161.21|160.31|161.24|160.34|161.05|160.15|296
1752542100000|2025-07-15 01:15:00|161.2|160.3|161.46|160.56|161.84|160.94|161.2|160.3|366
1752542400000|2025-07-15 01:20:00|161.47|160.57|160.84|159.94|161.51|160.61|160.84|159.94|395
1752542700000|2025-07-15 01:25:00|160.85|159.95|161.44|160.54|161.46|160.56|160.83|159.93|195
1752543000000|2025-07-15 01:30:00|161.43|160.53|161.88|160.98|161.89|160.99|161.39|160.49|209
1752543300000|2025-07-15 01:35:00|161.87|160.97|162.09|161.19|162.1|161.2|161.8|160.9|181
1752543600000|2025-07-15 01:40:00|162.1|161.2|162.37|161.47|162.39|161.49|162.08|161.18|250
1752543900000|2025-07-15 01:45:00|162.38|161.48|162.24|161.34|162.55|161.65|162.2|161.3|217
1752544200000|2025-07-15 01:50:00|162.23|161.33|162.5|161.6|162.8|161.9|162.22|161.32|279
1752544500000|2025-07-15 01:55:00|162.48|161.58|161.56|160.66|162.48|161.58|161.28|160.38|352
1752544800000|2025-07-15 02:00:00|161.55|160.65|161.89|160.99|161.96|161.06|161.31|160.41|352
1752545100000|2025-07-15 02:05:00|161.88|160.98|161.5|160.6|161.9|161|161.5|160.6|316
1752545400000|2025-07-15 02:10:00|161.51|160.61|161.48|160.58|161.73|160.83|161.36|160.46|276
1752545700000|2025-07-15 02:15:00|161.47|160.57|160.71|159.81|161.58|160.68|160.39|159.49|453
1752546000000|2025-07-15 02:20:00|160.68|159.78|160.66|159.76|160.85|159.95|160.4|159.5|401
1752546300000|2025-07-15 02:25:00|160.65|159.75|159.81|158.91|160.66|159.76|159.7|158.8|341
1752546600000|2025-07-15 02:30:00|159.82|158.92|159.93|159.03|160.16|159.26|159.62|158.72|364
1752546900000|2025-07-15 02:35:00|159.92|159.02|160.17|159.27|160.47|159.57|159.8|158.9|355
1752547200000|2025-07-15 02:40:00|160.18|159.28|160.93|160.03|160.93|160.03|160.04|159.14|252
1752547500000|2025-07-15 02:45:00|160.91|160.01|160.97|160.07|161.2|160.3|160.88|159.98|278
1752547800000|2025-07-15 02:50:00|160.99|160.09|161.09|160.19|161.17|160.27|160.88|159.98|233
1752548100000|2025-07-15 02:55:00|161.1|160.2|161.03|160.13|161.11|160.21|160.96|160.06|148
1752548400000|2025-07-15 03:00:00|161.02|160.12|160.14|159.24|161.11|160.21|160.12|159.22|362
1752548700000|2025-07-15 03:05:00|160.15|159.25|159.89|158.99|160.48|159.58|159.84|158.94|450
1752549000000|2025-07-15 03:10:00|159.9|159|159.55|158.65|159.93|159.03|159.22|158.32|550
1752549300000|2025-07-15 03:15:00|159.54|158.64|158.99|158.09|159.54|158.64|158.79|157.89|515
1752549600000|2025-07-15 03:20:00|158.98|158.08|159.59|158.69|159.59|158.69|158.7|157.8|386
1752549900000|2025-07-15 03:25:00|159.6|158.7|159.73|158.83|159.77|158.87|159.55|158.65|247
1752550200000|2025-07-15 03:30:00|159.72|158.82|159.53|158.63|159.73|158.83|159.37|158.47|373
1752550500000|2025-07-15 03:35:00|159.52|158.62|159.72|158.82|159.82|158.92|159.1|158.2|399
1752550800000|2025-07-15 03:40:00|159.7|158.8|159.86|158.96|160.05|159.15|159.57|158.67|299
1752551100000|2025-07-15 03:45:00|159.87|158.97|159.93|159.03|160.03|159.13|159.81|158.91|198
1752551400000|2025-07-15 03:50:00|159.94|159.04|159.23|158.33|159.98|159.08|159.23|158.33|259
1752551700000|2025-07-15 03:55:00|159.21|158.31|159.58|158.68|159.63|158.73|159.2|158.3|157
1752552000000|2025-07-15 04:00:00|159.57|158.67|159.38|158.48|159.61|158.71|159.35|158.45|154
1752552300000|2025-07-15 04:05:00|159.39|158.49|158.96|158.06|159.4|158.5|158.76|157.86|277
1752552600000|2025-07-15 04:10:00|158.95|158.05|159.68|158.78|159.69|158.79|158.8|157.9|285
1752552900000|2025-07-15 04:15:00|159.72|158.82|160.07|159.17|160.12|159.22|159.72|158.82|223
1752553200000|2025-07-15 04:20:00|160.08|159.18|160.47|159.57|160.47|159.57|160.06|159.16|159
1752553500000|2025-07-15 04:25:00|160.48|159.58|160.35|159.45|160.49|159.59|160.32|159.42|59
1752553800000|2025-07-15 04:30:00|160.36|159.46|160.16|159.26|160.36|159.46|159.96|159.06|260
1752554100000|2025-07-15 04:35:00|160.17|159.27|160.47|159.57|160.48|159.58|160.01|159.11|125
1752554400000|2025-07-15 04:40:00|160.46|159.56|160.57|159.67|160.65|159.75|160.46|159.56|135
1752554700000|2025-07-15 04:45:00|160.58|159.68|160.46|159.56|160.65|159.75|160.4|159.5|166
1752555000000|2025-07-15 04:50:00|160.45|159.55|160.59|159.69|160.61|159.71|160.3|159.4|167
1752555300000|2025-07-15 04:55:00|160.6|159.7|160.59|159.69|160.64|159.74|160.55|159.65|156
1752555600000|2025-07-15 05:00:00|160.6|159.7|160.8|159.9|160.81|159.91|160.57|159.67|164
1752555900000|2025-07-15 05:05:00|160.81|159.91|160.91|160.01|160.93|160.03|160.77|159.87|69
1752556200000|2025-07-15 05:10:00|160.9|160|160.98|160.08|161.01|160.11|160.9|160|144
1752556500000|2025-07-15 05:15:00|160.99|160.09|160.84|159.94|160.99|160.09|160.73|159.83|192
1752556800000|2025-07-15 05:20:00|160.85|159.95|160.85|159.95|160.88|159.98|160.76|159.86|175
1752557100000|2025-07-15 05:25:00|160.84|159.94|160.88|159.98|160.91|160.01|160.82|159.92|91
1752557400000|2025-07-15 05:30:00|160.9|160|160.66|159.76|160.9|160|160.64|159.74|277
1752557700000|2025-07-15 05:35:00|160.65|159.75|160.45|159.55|160.68|159.78|160.34|159.44|254
1752558000000|2025-07-15 05:40:00|160.46|159.56|160.53|159.63|160.61|159.71|160.46|159.56|97
1752558300000|2025-07-15 05:45:00|160.54|159.64|160.44|159.54|160.56|159.66|160.33|159.43|259
1752558600000|2025-07-15 05:50:00|160.45|159.55|160.61|159.71|160.62|159.72|160.33|159.43|147
1752558900000|2025-07-15 05:55:00|160.62|159.72|160.72|159.82|160.77|159.87|160.62|159.72|109
1752559200000|2025-07-15 06:00:00|160.73|159.83|160.81|159.91|160.84|159.94|160.54|159.64|286
1752559500000|2025-07-15 06:05:00|160.8|159.9|161.15|160.25|161.25|160.35|160.79|159.89|182
1752559800000|2025-07-15 06:10:00|161.13|160.23|161.02|160.12|161.14|160.24|160.95|160.05|163
1752560100000|2025-07-15 06:15:00|161.01|160.11|160.86|159.96|161.11|160.21|160.86|159.96|146
1752560400000|2025-07-15 06:20:00|160.85|159.95|161.04|160.14|161.1|160.2|160.8|159.9|112
1752560700000|2025-07-15 06:25:00|161.05|160.15|160.96|160.06|161.08|160.18|160.96|160.06|58
1752561000000|2025-07-15 06:30:00|160.97|160.07|160.9|160|161.1|160.2|160.82|159.92|160
1752561300000|2025-07-15 06:35:00|160.91|160.01|160.77|159.87|160.98|160.08|160.66|159.76|208
1752561600000|2025-07-15 06:40:00|160.76|159.86|160.95|160.05|161.11|160.21|160.76|159.86|158
1752561900000|2025-07-15 06:45:00|160.94|160.04|160.72|159.82|160.94|160.04|160.59|159.69|181
1752562200000|2025-07-15 06:50:00|160.71|159.81|160.85|159.95|160.89|159.99|160.66|159.76|133
1752562500000|2025-07-15 06:55:00|160.86|159.96|160.88|159.98|161.04|160.14|160.85|159.95|68
1752562800000|2025-07-15 07:00:00|160.89|159.99|161.08|160.18|161.15|160.25|160.87|159.97|141
1752563100000|2025-07-15 07:05:00|161.07|160.17|160.91|160.01|161.07|160.17|160.8|159.9|184
1752563400000|2025-07-15 07:10:00|160.9|160|160.74|159.84|160.92|160.02|160.67|159.77|48
1752563700000|2025-07-15 07:15:00|160.71|159.81|160.6|159.7|160.72|159.82|160.57|159.67|110
1752564000000|2025-07-15 07:20:00|160.61|159.71|160.88|159.98|160.88|159.98|160.61|159.71|65
1752564300000|2025-07-15 07:25:00|160.87|159.97|160.97|160.07|161.05|160.15|160.8|159.9|67
1752564600000|2025-07-15 07:30:00|160.96|160.06|160.77|159.87|160.97|160.07|160.68|159.78|210
1752564900000|2025-07-15 07:35:00|160.78|159.88|160.52|159.62|160.78|159.88|160.52|159.62|196
1752565200000|2025-07-15 07:40:00|160.51|159.61|160.57|159.67|160.69|159.79|160.46|159.56|131
1752565500000|2025-07-15 07:45:00|160.6|159.7|160.02|159.12|160.6|159.7|160.02|159.12|283
1752565800000|2025-07-15 07:50:00|160.05|159.15|160.21|159.31|160.22|159.32|159.87|158.97|220
1752566100000|2025-07-15 07:55:00|160.2|159.3|160.01|159.11|160.34|159.44|160.01|159.11|258
1752566400000|2025-07-15 08:00:00|160.02|159.12|159.74|158.84|160.08|159.18|159.74|158.84|237
1752566700000|2025-07-15 08:05:00|159.72|158.82|159.87|158.97|159.91|159.01|159.72|158.82|235
1752567000000|2025-07-15 08:10:00|159.88|158.98|159.71|158.81|159.89|158.99|159.71|158.81|105
1752567300000|2025-07-15 08:15:00|159.7|158.8|159.04|158.14|159.7|158.8|159.02|158.12|440
1752567600000|2025-07-15 08:20:00|159.05|158.15|159.58|158.68|159.59|158.69|158.9|158|227
1752567900000|2025-07-15 08:25:00|159.59|158.69|159.64|158.74|159.68|158.78|159.4|158.5|268
1752568200000|2025-07-15 08:30:00|159.65|158.75|159.58|158.68|159.67|158.77|159.46|158.56|155
1752568500000|2025-07-15 08:35:00|159.57|158.67|160|159.1|160.02|159.12|159.57|158.67|175
1752568800000|2025-07-15 08:40:00|159.99|159.09|159.95|159.05|160.08|159.18|159.92|159.02|235
1752569100000|2025-07-15 08:45:00|159.96|159.06|159.92|159.02|160.03|159.13|159.89|158.99|162
1752569400000|2025-07-15 08:50:00|159.91|159.01|159.7|158.8|159.92|159.02|159.67|158.77|198
1752569700000|2025-07-15 08:55:00|159.71|158.81|159.68|158.78|159.72|158.82|159.6|158.7|72
1752570000000|2025-07-15 09:00:00|159.67|158.77|159.9|159|159.91|159.01|159.66|158.76|42
1752570300000|2025-07-15 09:05:00|159.91|159.01|160.12|159.22|160.14|159.24|159.91|159.01|76
1752570600000|2025-07-15 09:10:00|160.13|159.23|160.12|159.22|160.13|159.23|160.04|159.14|115
1752570900000|2025-07-15 09:15:00|160.13|159.23|159.76|158.86|160.21|159.31|159.76|158.86|149
1752571200000|2025-07-15 09:20:00|159.77|158.87|160.17|159.27|160.17|159.27|159.75|158.85|130
1752571500000|2025-07-15 09:25:00|160.18|159.28|160.26|159.36|160.36|159.46|160.18|159.28|98
1752571800000|2025-07-15 09:30:00|160.25|159.35|160.33|159.43|160.34|159.44|160.18|159.28|89
1752572100000|2025-07-15 09:35:00|160.32|159.42|160.32|159.42|160.36|159.46|160.3|159.4|95
1752572400000|2025-07-15 09:40:00|160.33|159.43|160.04|159.14|160.33|159.43|160.03|159.13|153
1752572700000|2025-07-15 09:45:00|160.05|159.15|160.14|159.24|160.14|159.24|159.99|159.09|62
1752573000000|2025-07-15 09:50:00|160.15|159.25|159.99|159.09|160.18|159.28|159.94|159.04|185
1752573300000|2025-07-15 09:55:00|160.02|159.12|159.6|158.7|160.03|159.13|159.58|158.68|198
1752573600000|2025-07-15 10:00:00|159.59|158.69|159.81|158.91|159.84|158.94|159.58|158.68|62
1752573900000|2025-07-15 10:05:00|159.8|158.9|159.95|159.05|159.95|159.05|159.71|158.81|73
1752574200000|2025-07-15 10:10:00|159.97|159.07|159.81|158.91|160.03|159.13|159.81|158.91|85
1752574500000|2025-07-15 10:15:00|159.8|158.9|160.06|159.16|160.1|159.2|159.77|158.87|155
1752574800000|2025-07-15 10:20:00|160.05|159.15|160.12|159.22|160.15|159.25|159.92|159.02|160
1752575100000|2025-07-15 10:25:00|160.11|159.21|160.22|159.32|160.26|159.36|160.1|159.2|104
1752575400000|2025-07-15 10:30:00|160.21|159.31|160.04|159.14|160.22|159.32|159.84|158.94|186
1752575700000|2025-07-15 10:35:00|160.03|159.13|160.06|159.16|160.14|159.24|160.02|159.12|108
1752576000000|2025-07-15 10:40:00|160.05|159.15|160.25|159.35|160.28|159.38|160.03|159.13|71
1752576300000|2025-07-15 10:45:00|160.24|159.34|160.16|159.26|160.28|159.38|160.05|159.15|109
1752576600000|2025-07-15 10:50:00|160.15|159.25|160.19|159.29|160.27|159.37|160.12|159.22|142
1752576900000|2025-07-15 10:55:00|160.17|159.27|160.08|159.18|160.19|159.29|160.01|159.11|208
1752577200000|2025-07-15 11:00:00|160.05|159.15|160.32|159.42|160.32|159.42|160.02|159.12|195
1752577500000|2025-07-15 11:05:00|160.31|159.41|160.56|159.66|160.58|159.68|160.29|159.39|163
1752577800000|2025-07-15 11:10:00|160.55|159.65|160.33|159.43|160.55|159.65|160.29|159.39|166
1752578100000|2025-07-15 11:15:00|160.32|159.42|159.73|158.83|160.32|159.42|159.69|158.79|203
1752578400000|2025-07-15 11:20:00|159.72|158.82|159.8|158.9|159.85|158.95|159.53|158.63|141
1752578700000|2025-07-15 11:25:00|159.79|158.89|159.69|158.79|159.83|158.93|159.54|158.64|112
1752579000000|2025-07-15 11:30:00|159.7|158.8|159.58|158.68|159.82|158.92|159.56|158.66|159
1752579300000|2025-07-15 11:35:00|159.57|158.67|159.71|158.81|159.75|158.85|159.46|158.56|174
1752579600000|2025-07-15 11:40:00|159.72|158.82|159.83|158.93|159.84|158.94|159.65|158.75|80
1752579900000|2025-07-15 11:45:00|159.84|158.94|159.71|158.81|159.85|158.95|159.6|158.7|126
1752580200000|2025-07-15 11:50:00|159.72|158.82|159.99|159.09|160.01|159.11|159.72|158.82|89
1752580500000|2025-07-15 11:55:00|160|159.1|160.36|159.46|160.39|159.49|159.98|159.08|113
1752580800000|2025-07-15 12:00:00|160.37|159.47|160.23|159.33|160.54|159.64|160.2|159.3|146
1752581100000|2025-07-15 12:05:00|160.22|159.32|160|159.1|160.25|159.35|159.99|159.09|128
1752581400000|2025-07-15 12:10:00|160.02|159.12|160|159.1|160.09|159.19|159.9|159|271
1752581700000|2025-07-15 12:15:00|160.01|159.11|159.88|158.98|160.12|159.22|159.82|158.92|219
1752582000000|2025-07-15 12:20:00|159.89|158.99|159.6|158.7|159.9|159|159.58|158.68|143
1752582300000|2025-07-15 12:25:00|159.59|158.69|159.63|158.73|159.65|158.75|159.51|158.61|139
1752582600000|2025-07-15 12:30:00|159.66|158.76|161.13|160.23|161.52|160.62|159.66|158.76|630
1752582900000|2025-07-15 12:35:00|161.14|160.24|160.19|159.29|161.14|160.24|160.04|159.14|489
1752583200000|2025-07-15 12:40:00|160.23|159.33|159.21|158.31|160.23|159.33|158.91|158.01|558
1752583500000|2025-07-15 12:45:00|159.2|158.3|159.82|158.92|159.84|158.94|159.2|158.3|338
1752583800000|2025-07-15 12:50:00|159.83|158.93|160.32|159.42|160.33|159.43|159.83|158.93|212
1752584100000|2025-07-15 12:55:00|160.33|159.43|160.43|159.53|160.45|159.55|160.27|159.37|139
1752584400000|2025-07-15 13:00:00|160.42|159.52|160.88|159.98|160.88|159.98|160.28|159.38|236
1752584700000|2025-07-15 13:05:00|160.9|160|161.33|160.43|161.47|160.57|160.81|159.91|429
1752585000000|2025-07-15 13:10:00|161.34|160.44|161.43|160.53|161.43|160.53|161.21|160.31|280
1752585300000|2025-07-15 13:15:00|161.45|160.55|161.06|160.16|161.58|160.68|161.02|160.12|279
1752585600000|2025-07-15 13:20:00|161.08|160.18|160.96|160.06|161.23|160.33|160.88|159.98|340
1752585900000|2025-07-15 13:25:00|160.95|160.05|161.4|160.5|161.5|160.6|160.94|160.04|146
1752586200000|2025-07-15 13:30:00|161.39|160.49|161.18|160.28|161.5|160.6|160.93|160.03|400
1752586500000|2025-07-15 13:35:00|161.21|160.31|160.55|159.65|161.33|160.43|160.48|159.58|363
1752586800000|2025-07-15 13:40:00|160.53|159.63|161.38|160.48|161.56|160.66|160.5|159.6|403
1752587100000|2025-07-15 13:45:00|161.37|160.47|161.93|161.03|162.04|161.14|161.21|160.31|442
1752587400000|2025-07-15 13:50:00|161.94|161.04|162.13|161.23|162.29|161.39|161.7|160.8|348
1752587700000|2025-07-15 13:55:00|162.12|161.22|161.78|160.88|162.47|161.57|161.77|160.87|294
1752588000000|2025-07-15 14:00:00|161.79|160.89|161.62|160.72|161.92|161.02|161.61|160.71|278
1752588300000|2025-07-15 14:05:00|161.63|160.73|162.23|161.33|162.3|161.4|161.58|160.68|191
1752588600000|2025-07-15 14:10:00|162.24|161.34|162.63|161.73|162.65|161.75|162.05|161.15|187
1752588900000|2025-07-15 14:15:00|162.62|161.72|161.98|161.08|162.64|161.74|161.9|161|328
1752589200000|2025-07-15 14:20:00|161.99|161.09|161.7|160.8|162.24|161.34|161.7|160.8|283
1752589500000|2025-07-15 14:25:00|161.69|160.79|161.81|160.91|161.9|161|161.6|160.7|238
1752589800000|2025-07-15 14:30:00|161.84|160.94|161.61|160.71|161.85|160.95|161.15|160.25|458
1752590100000|2025-07-15 14:35:00|161.63|160.73|160.88|159.98|161.69|160.79|160.7|159.8|411
1752590400000|2025-07-15 14:40:00|160.89|159.99|159.93|159.03|161.03|160.13|159.53|158.63|477
1752590700000|2025-07-15 14:45:00|159.92|159.02|159.98|159.08|159.98|159.08|159.57|158.67|468
1752591000000|2025-07-15 14:50:00|159.99|159.09|158.79|157.89|160|159.1|158.73|157.83|557
1752591300000|2025-07-15 14:55:00|158.78|157.88|158.26|157.36|158.78|157.88|157.77|156.87|623
1752591600000|2025-07-15 15:00:00|158.27|157.37|158.47|157.57|158.63|157.73|157.84|156.94|649
1752591900000|2025-07-15 15:05:00|158.48|157.58|158.76|157.86|158.95|158.05|158.41|157.51|379
1752592200000|2025-07-15 15:10:00|158.75|157.85|158.87|157.97|158.93|158.03|158.72|157.82|398
1752592500000|2025-07-15 15:15:00|158.86|157.96|159.39|158.49|159.46|158.56|158.86|157.96|373
1752592800000|2025-07-15 15:20:00|159.4|158.5|158.93|158.03|159.44|158.54|158.86|157.96|293
1752593100000|2025-07-15 15:25:00|158.92|158.02|159.39|158.49|159.39|158.49|158.84|157.94|301
1752593400000|2025-07-15 15:30:00|159.41|158.51|159.52|158.62|159.81|158.91|159.19|158.29|320
1752593700000|2025-07-15 15:35:00|159.51|158.61|159.95|159.05|159.95|159.05|159.48|158.58|170
1752594000000|2025-07-15 15:40:00|159.87|158.97|160.18|159.28|160.4|159.5|159.81|158.91|237
1752594300000|2025-07-15 15:45:00|160.21|159.31|160.97|160.07|161.2|160.3|160.21|159.31|406
1752594600000|2025-07-15 15:50:00|160.98|160.08|161.36|160.46|161.36|160.46|160.97|160.07|356
1752594900000|2025-07-15 15:55:00|161.35|160.45|160.94|160.04|161.36|160.46|160.9|160|201
1752595200000|2025-07-15 16:00:00|160.95|160.05|161.39|160.49|161.39|160.49|160.82|159.92|158
1752595500000|2025-07-15 16:05:00|161.38|160.48|161.85|160.95|161.85|160.95|161.38|160.48|317
1752595800000|2025-07-15 16:10:00|161.84|160.94|161.39|160.49|161.85|160.95|161.39|160.49|328
1752596100000|2025-07-15 16:15:00|161.37|160.47|161.03|160.13|161.54|160.64|160.86|159.96|306
1752596400000|2025-07-15 16:20:00|161.04|160.14|161.26|160.36|161.46|160.56|161.02|160.12|344
1752596700000|2025-07-15 16:25:00|161.28|160.38|161.11|160.21|161.36|160.46|161.06|160.16|206
1752597000000|2025-07-15 16:30:00|161.12|160.22|161.42|160.52|161.58|160.68|161.1|160.2|184
1752597300000|2025-07-15 16:35:00|161.39|160.49|161.65|160.75|161.67|160.77|161.29|160.39|234
1752597600000|2025-07-15 16:40:00|161.66|160.76|161.98|161.08|162.03|161.13|161.64|160.74|325
1752597900000|2025-07-15 16:45:00|161.97|161.07|161.92|161.02|161.99|161.09|161.8|160.9|307
1752598200000|2025-07-15 16:50:00|161.93|161.03|161.73|160.83|162.02|161.12|161.72|160.82|383
1752598500000|2025-07-15 16:55:00|161.72|160.82|161.44|160.54|161.78|160.88|161.3|160.4|350
1752598800000|2025-07-15 17:00:00|161.45|160.55|161.68|160.78|161.85|160.95|161.44|160.54|308
1752599100000|2025-07-15 17:05:00|161.67|160.77|161.49|160.59|161.75|160.85|161.45|160.55|228
1752599400000|2025-07-15 17:10:00|161.5|160.6|161.76|160.86|161.78|160.88|161.43|160.53|238
1752599700000|2025-07-15 17:15:00|161.75|160.85|162.01|161.11|162.08|161.18|161.67|160.77|187
1752600000000|2025-07-15 17:20:00|162|161.1|161.91|161.01|162.08|161.18|161.75|160.85|265
1752600300000|2025-07-15 17:25:00|161.9|161|162.49|161.59|162.54|161.64|161.79|160.89|216
1752600600000|2025-07-15 17:30:00|162.5|161.6|162.18|161.28|162.54|161.64|162.15|161.25|199
1752600900000|2025-07-15 17:35:00|162.17|161.27|162.42|161.52|162.46|161.56|162.16|161.26|122
1752601200000|2025-07-15 17:40:00|162.41|161.51|162.56|161.66|162.56|161.66|162.39|161.49|170
1752601500000|2025-07-15 17:45:00|162.58|161.68|162.97|162.07|163.09|162.19|162.58|161.68|361
1752601800000|2025-07-15 17:50:00|162.98|162.08|163.13|162.23|163.24|162.34|162.89|161.99|252
1752602100000|2025-07-15 17:55:00|163.11|162.21|163.26|162.36|163.28|162.38|163.09|162.19|231
1752602400000|2025-07-15 18:00:00|163.28|162.38|163.27|162.37|163.42|162.52|163.15|162.25|284
1752602700000|2025-07-15 18:05:00|163.25|162.35|162.87|161.97|163.29|162.39|162.75|161.85|345
1752603000000|2025-07-15 18:10:00|162.86|161.96|163.32|162.42|163.41|162.51|162.86|161.96|177
1752603300000|2025-07-15 18:15:00|163.31|162.41|163.52|162.62|163.74|162.84|163.26|162.36|170
1752603600000|2025-07-15 18:20:00|163.53|162.63|163.77|162.87|164.14|163.24|163.52|162.62|256
1752603900000|2025-07-15 18:25:00|163.76|162.86|163.45|162.55|164.02|163.12|163|162.1|353
1752604200000|2025-07-15 18:30:00|163.46|162.56|162.74|161.84|163.48|162.58|162.56|161.66|464
1752604500000|2025-07-15 18:35:00|162.73|161.83|162.27|161.37|162.79|161.89|161.37|160.47|609
1752604800000|2025-07-15 18:40:00|162.29|161.39|162.16|161.26|162.64|161.74|161.82|160.92|600
1752605100000|2025-07-15 18:45:00|162.17|161.27|162.62|161.72|162.79|161.89|162|161.1|427
1752605400000|2025-07-15 18:50:00|162.61|161.71|162.82|161.92|162.96|162.06|162.61|161.71|336
1752605700000|2025-07-15 18:55:00|162.85|161.95|162.45|161.55|162.85|161.95|162.44|161.54|320
1752606000000|2025-07-15 19:00:00|162.41|161.51|162.49|161.59|162.88|161.98|162.21|161.31|486
1752606300000|2025-07-15 19:05:00|162.48|161.58|163.04|162.14|163.1|162.2|162.48|161.58|237
1752606600000|2025-07-15 19:10:00|163.05|162.15|163.19|162.29|163.37|162.47|163.03|162.13|255
1752606900000|2025-07-15 19:15:00|163.18|162.28|162.96|162.06|163.18|162.28|162.67|161.77|371
1752607200000|2025-07-15 19:20:00|162.95|162.05|162.59|161.69|163.07|162.17|162.56|161.66|333
1752607500000|2025-07-15 19:25:00|162.6|161.7|162.6|161.7|162.67|161.77|162.4|161.5|313
1752607800000|2025-07-15 19:30:00|162.59|161.69|162.21|161.31|162.65|161.75|162.21|161.31|223
1752608100000|2025-07-15 19:35:00|162.2|161.3|161.85|160.95|162.28|161.38|161.68|160.78|300
1752608400000|2025-07-15 19:40:00|161.84|160.94|161.19|160.29|161.96|161.06|161.05|160.15|353
1752608700000|2025-07-15 19:45:00|161.18|160.28|160.7|159.8|161.29|160.39|160.5|159.6|435
1752609000000|2025-07-15 19:50:00|160.74|159.84|160.65|159.75|160.87|159.97|160.57|159.67|303
1752609300000|2025-07-15 19:55:00|160.66|159.76|160.72|159.82|160.86|159.96|160.62|159.72|322
1752609600000|2025-07-15 20:00:00|160.73|159.83|160.41|159.51|160.87|159.97|160.39|159.49|291
1752609900000|2025-07-15 20:05:00|160.39|159.49|160.62|159.72|160.67|159.77|160.27|159.37|312
1752610200000|2025-07-15 20:10:00|160.63|159.73|161.36|160.46|161.39|160.49|160.63|159.73|179
1752610500000|2025-07-15 20:15:00|161.34|160.44|161.1|160.2|161.54|160.64|160.82|159.92|350
1752610800000|2025-07-15 20:20:00|161.11|160.21|161.27|160.37|161.38|160.48|161.03|160.13|269
1752611100000|2025-07-15 20:25:00|161.29|160.39|161.49|160.59|161.57|160.67|161.29|160.39|130
1752611400000|2025-07-15 20:30:00|161.47|160.57|161.59|160.69|161.72|160.82|161|160.1|278
1752611700000|2025-07-15 20:35:00|161.57|160.67|161.09|160.19|161.57|160.67|161.09|160.19|275
1752612000000|2025-07-15 20:40:00|161.1|160.2|161.23|160.33|161.27|160.37|161.1|160.2|237
1752612300000|2025-07-15 20:45:00|161.24|160.34|161.25|160.35|161.38|160.48|161.18|160.28|217
1752612600000|2025-07-15 20:50:00|161.24|160.34|161.19|160.29|161.26|160.36|161.13|160.23|193
1752612900000|2025-07-15 20:55:00|161.2|160.3|161.24|160.34|161.28|160.38|161.15|160.25|127
1752613200000|2025-07-15 21:00:00|161.22|160.32|161.43|160.53|161.44|160.54|161.11|160.21|218
1752613500000|2025-07-15 21:05:00|161.42|160.52|161.49|160.59|161.49|160.59|161.39|160.49|79
1752613800000|2025-07-15 21:10:00|161.48|160.58|161.91|161.01|161.92|161.02|161.47|160.57|85
1752614100000|2025-07-15 21:15:00|161.92|161.02|162.11|161.21|162.11|161.21|161.82|160.92|165
1752614400000|2025-07-15 21:20:00|162.1|161.2|162.23|161.33|162.24|161.34|162.01|161.11|134
1752614700000|2025-07-15 21:25:00|162.22|161.32|162.29|161.39|162.32|161.42|162.12|161.22|114
1752615000000|2025-07-15 21:30:00|162.3|161.4|162.53|161.63|162.55|161.65|162.24|161.34|98
1752615300000|2025-07-15 21:35:00|162.52|161.62|162.86|161.96|162.91|162.01|162.52|161.62|85
1752615600000|2025-07-15 21:40:00|162.85|161.95|162.8|161.9|163.09|162.19|162.76|161.86|125
1752615900000|2025-07-15 21:45:00|162.85|161.95|162.64|161.74|162.99|162.09|162.57|161.67|181
1752616200000|2025-07-15 21:50:00|162.65|161.75|162.55|161.65|162.74|161.84|162.55|161.65|72
1752616500000|2025-07-15 21:55:00|162.56|161.66|162.46|161.56|162.59|161.69|162.39|161.49|106
1752616800000|2025-07-15 22:00:00|162.45|161.55|162.05|161.15|162.57|161.67|161.93|161.03|422
1752617100000|2025-07-15 22:05:00|162.06|161.16|162.03|161.13|162.25|161.35|161.93|161.03|253
1752617400000|2025-07-15 22:10:00|162.04|161.14|162.19|161.29|162.2|161.3|161.96|161.06|130
1752617700000|2025-07-15 22:15:00|162.18|161.28|162.24|161.34|162.37|161.47|162.15|161.25|155
1752618000000|2025-07-15 22:20:00|162.25|161.35|162.24|161.34|162.32|161.42|162.17|161.27|130
1752618300000|2025-07-15 22:25:00|162.25|161.35|162.4|161.5|162.67|161.77|162.23|161.33|184
1752618600000|2025-07-15 22:30:00|162.38|161.48|162.17|161.27|162.53|161.63|162.02|161.12|175
1752618900000|2025-07-15 22:35:00|162.18|161.28|162.41|161.51|162.44|161.54|162.09|161.19|169
1752619200000|2025-07-15 22:40:00|162.42|161.52|162.7|161.8|162.74|161.84|162.42|161.52|86
1752619500000|2025-07-15 22:45:00|162.71|161.81|162.67|161.77|162.71|161.81|162.61|161.71|164
1752619800000|2025-07-15 22:50:00|162.69|161.79|162.65|161.75|162.82|161.92|162.64|161.74|115
1752620100000|2025-07-15 22:55:00|162.66|161.76|163.06|162.16|163.06|162.16|162.66|161.76|50
1752620400000|2025-07-15 23:00:00|163.07|162.17|164.38|163.48|164.39|163.49|163.06|162.16|412
1752620700000|2025-07-15 23:05:00|164.37|163.47|164.53|163.63|164.57|163.67|164.28|163.38|383
1752621000000|2025-07-15 23:10:00|164.54|163.64|164.22|163.32|164.59|163.69|164.2|163.3|233
1752621300000|2025-07-15 23:15:00|164.24|163.34|164.71|163.81|164.71|163.81|164.24|163.34|292
1752621600000|2025-07-15 23:20:00|164.72|163.82|164.4|163.5|164.74|163.84|164.33|163.43|283
1752621900000|2025-07-15 23:25:00|164.42|163.52|164.36|163.46|164.63|163.73|164.32|163.42|171
1752622200000|2025-07-15 23:30:00|164.38|163.48|164.15|163.25|164.41|163.51|164.11|163.21|170
1752622500000|2025-07-15 23:35:00|164.14|163.24|164.32|163.42|164.51|163.61|164.1|163.2|175
1752622800000|2025-07-15 23:40:00|164.33|163.43|164.61|163.71|164.61|163.71|164.33|163.43|72
1752623100000|2025-07-15 23:45:00|164.58|163.68|164.48|163.58|164.6|163.7|164.41|163.51|203
1752623400000|2025-07-15 23:50:00|164.47|163.57|164.45|163.55|164.47|163.57|164.32|163.42|83
1752623700000|2025-07-15 23:55:00|164.46|163.56|164.51|163.61|164.51|163.61|164.43|163.53|55
1752624000000|2025-07-16 00:00:00|164.5|163.6|164.25|163.35|164.58|163.68|164.24|163.34|131
1752624300000|2025-07-16 00:05:00|164.26|163.36|164.22|163.32|164.27|163.37|164.13|163.23|215
1752624600000|2025-07-16 00:10:00|164.21|163.31|164.19|163.29|164.28|163.38|164.15|163.25|217
1752624900000|2025-07-16 00:15:00|164.2|163.3|164.89|163.99|164.97|164.07|164.18|163.28|121
1752625200000|2025-07-16 00:20:00|164.88|163.98|165.03|164.13|165.1|164.2|164.82|163.92|123
1752625500000|2025-07-16 00:25:00|165.02|164.12|164.94|164.04|165.02|164.12|164.81|163.91|121
1752625800000|2025-07-16 00:30:00|164.93|164.03|164.91|164.01|164.95|164.05|164.88|163.98|63
1752626100000|2025-07-16 00:35:00|164.9|164|165.39|164.49|165.39|164.49|164.9|164|80
1752626400000|2025-07-16 00:40:00|165.36|164.46|165.55|164.65|165.55|164.65|165.3|164.4|134
1752626700000|2025-07-16 00:45:00|165.54|164.64|165.71|164.81|165.72|164.82|165.32|164.42|139
1752627000000|2025-07-16 00:50:00|165.72|164.82|165.29|164.39|165.72|164.82|165.25|164.35|172
1752627300000|2025-07-16 00:55:00|165.28|164.38|165.28|164.38|165.29|164.39|165.16|164.26|200
1752627600000|2025-07-16 01:00:00|165.29|164.39|165.3|164.4|165.31|164.41|165.16|164.26|174
1752627900000|2025-07-16 01:05:00|165.31|164.41|165.02|164.12|165.31|164.41|164.96|164.06|172
1752628200000|2025-07-16 01:10:00|164.98|164.08|164.94|164.04|165.01|164.11|164.88|163.98|112
1752628500000|2025-07-16 01:15:00|164.93|164.03|165.06|164.16|165.06|164.16|164.92|164.02|98
1752628800000|2025-07-16 01:20:00|165.05|164.15|165.01|164.11|165.17|164.27|164.97|164.07|87
1752629100000|2025-07-16 01:25:00|164.97|164.07|164.97|164.07|165.08|164.18|164.94|164.04|121
1752629400000|2025-07-16 01:30:00|164.96|164.06|165.07|164.17|165.14|164.24|164.65|163.75|217
1752629700000|2025-07-16 01:35:00|165.06|164.16|165.01|164.11|165.13|164.23|164.91|164.01|154
1752630000000|2025-07-16 01:40:00|165.02|164.12|164.8|163.9|165.02|164.12|164.8|163.9|131
1752630300000|2025-07-16 01:45:00|164.78|163.88|164.53|163.63|164.8|163.9|164.4|163.5|165
1752630600000|2025-07-16 01:50:00|164.52|163.62|164.57|163.67|164.75|163.85|164.47|163.57|108
1752630900000|2025-07-16 01:55:00|164.56|163.66|164.45|163.55|164.58|163.68|164.32|163.42|164
1752631200000|2025-07-16 02:00:00|164.46|163.56|163.94|163.04|164.63|163.73|163.94|163.04|122
1752631500000|2025-07-16 02:05:00|163.96|163.06|163.93|163.03|164.17|163.27|163.88|162.98|217
1752631800000|2025-07-16 02:10:00|163.92|163.02|164.02|163.12|164.06|163.16|163.9|163|100
1752632100000|2025-07-16 02:15:00|164.03|163.13|163.35|162.45|164.11|163.21|163.32|162.42|189
1752632400000|2025-07-16 02:20:00|163.36|162.46|163.08|162.18|163.51|162.61|163.08|162.18|250
1752632700000|2025-07-16 02:25:00|163.06|162.16|162.92|162.02|163.07|162.17|162.76|161.86|265
1752633000000|2025-07-16 02:30:00|162.93|162.03|162.46|161.56|162.96|162.06|162.44|161.54|251
1752633300000|2025-07-16 02:35:00|162.45|161.55|162.45|161.55|162.48|161.58|162.25|161.35|352
1752633600000|2025-07-16 02:40:00|162.44|161.54|162.19|161.29|162.48|161.58|162.09|161.19|261
1752633900000|2025-07-16 02:45:00|162.2|161.3|162.75|161.85|162.75|161.85|162.19|161.29|138
1752634200000|2025-07-16 02:50:00|162.76|161.86|162.62|161.72|162.8|161.9|162.6|161.7|265
1752634500000|2025-07-16 02:55:00|162.61|161.71|162.6|161.7|162.62|161.72|162.49|161.59|46
1752634800000|2025-07-16 03:00:00|162.61|161.71|162.85|161.95|162.91|162.01|162.52|161.62|156
1752635100000|2025-07-16 03:05:00|162.84|161.94|162.54|161.64|162.86|161.96|162.53|161.63|154
1752635400000|2025-07-16 03:10:00|162.53|161.63|162.46|161.56|162.63|161.73|162.44|161.54|171
1752635700000|2025-07-16 03:15:00|162.47|161.57|162.98|162.08|163|162.1|162.47|161.57|112
1752636000000|2025-07-16 03:20:00|162.99|162.09|162.97|162.07|163.08|162.18|162.87|161.97|111
1752636300000|2025-07-16 03:25:00|162.98|162.08|162.89|161.99|163.03|162.13|162.8|161.9|147
1752636600000|2025-07-16 03:30:00|162.91|162.01|163.14|162.24|163.25|162.35|162.86|161.96|96
1752636900000|2025-07-16 03:35:00|163.15|162.25|163.2|162.3|163.26|162.36|163.14|162.24|114
1752637200000|2025-07-16 03:40:00|163.21|162.31|163.26|162.36|163.26|162.36|163.1|162.2|80
1752637500000|2025-07-16 03:45:00|163.27|162.37|163.09|162.19|163.28|162.38|163.04|162.14|146
1752637800000|2025-07-16 03:50:00|163.06|162.16|163.14|162.24|163.18|162.28|162.99|162.09|117
1752638100000|2025-07-16 03:55:00|163.11|162.21|163.08|162.18|163.15|162.25|163.07|162.17|95
1752638400000|2025-07-16 04:00:00|163.07|162.17|163.02|162.12|163.12|162.22|162.92|162.02|131
1752638700000|2025-07-16 04:05:00|163.03|162.13|162.87|161.97|163.16|162.26|162.83|161.93|134
1752639000000|2025-07-16 04:10:00|162.86|161.96|162.41|161.51|162.87|161.97|162.36|161.46|213
1752639300000|2025-07-16 04:15:00|162.4|161.5|162.75|161.85|162.84|161.94|162.4|161.5|94
1752639600000|2025-07-16 04:20:00|162.76|161.86|163.1|162.2|163.12|162.22|162.74|161.84|118
1752639900000|2025-07-16 04:25:00|163.09|162.19|163.16|162.26|163.2|162.3|163.07|162.17|72
1752640200000|2025-07-16 04:30:00|163.15|162.25|163.29|162.39|163.4|162.5|163.07|162.17|108
1752640500000|2025-07-16 04:35:00|163.27|162.37|163.21|162.31|163.32|162.42|163.21|162.31|127
1752640800000|2025-07-16 04:40:00|163.2|162.3|163.19|162.29|163.32|162.42|163.19|162.29|65
1752641100000|2025-07-16 04:45:00|163.15|162.25|162.97|162.07|163.23|162.33|162.97|162.07|301
1752641400000|2025-07-16 04:50:00|162.95|162.05|162.96|162.06|162.96|162.06|162.74|161.84|157
1752641700000|2025-07-16 04:55:00|162.97|162.07|163.03|162.13|163.05|162.15|162.86|161.96|107
1752642000000|2025-07-16 05:00:00|163.04|162.14|163.38|162.48|163.43|162.53|163.04|162.14|220
1752642300000|2025-07-16 05:05:00|163.37|162.47|163.51|162.61|163.59|162.69|163.28|162.38|264
1752642600000|2025-07-16 05:10:00|163.52|162.62|163.76|162.86|163.77|162.87|163.46|162.56|108
1752642900000|2025-07-16 05:15:00|163.75|162.85|163.69|162.79|163.76|162.86|163.54|162.64|131
1752643200000|2025-07-16 05:20:00|163.67|162.77|163.56|162.66|163.74|162.84|163.5|162.6|89
1752643500000|2025-07-16 05:25:00|163.55|162.65|163.56|162.66|163.57|162.67|163.43|162.53|85
1752643800000|2025-07-16 05:30:00|163.55|162.65|163.89|162.99|163.9|163|163.55|162.65|77
1752644100000|2025-07-16 05:35:00|163.91|163.01|163.89|162.99|163.92|163.02|163.86|162.96|36
1752644400000|2025-07-16 05:40:00|163.9|163|163.97|163.07|163.99|163.09|163.83|162.93|86
1752644700000|2025-07-16 05:45:00|163.98|163.08|163.61|162.71|164|163.1|163.61|162.71|83
1752645000000|2025-07-16 05:50:00|163.6|162.7|163.55|162.65|163.67|162.77|163.53|162.63|61
1752645300000|2025-07-16 05:55:00|163.56|162.66|163.67|162.77|163.67|162.77|163.55|162.65|48
1752645600000|2025-07-16 06:00:00|163.69|162.79|163.41|162.51|163.69|162.79|163.23|162.33|105
1752645900000|2025-07-16 06:05:00|163.4|162.5|163.26|162.36|163.48|162.58|163.2|162.3|88
1752646200000|2025-07-16 06:10:00|163.27|162.37|163.18|162.28|163.35|162.45|163.18|162.28|96
1752646500000|2025-07-16 06:15:00|163.19|162.29|163.5|162.6|163.5|162.6|163.19|162.29|113
1752646800000|2025-07-16 06:20:00|163.51|162.61|163.92|163.02|163.93|163.03|163.51|162.61|101
1752647100000|2025-07-16 06:25:00|163.93|163.03|163.78|162.88|163.96|163.06|163.69|162.79|152
1752647400000|2025-07-16 06:30:00|163.77|162.87|163.79|162.89|163.85|162.95|163.65|162.75|136
1752647700000|2025-07-16 06:35:00|163.82|162.92|163.97|163.07|163.99|163.09|163.82|162.92|125
1752648000000|2025-07-16 06:40:00|163.96|163.06|164.23|163.33|164.25|163.35|163.96|163.06|81
1752648300000|2025-07-16 06:45:00|164.22|163.32|164.24|163.34|164.34|163.44|164.17|163.27|157
1752648600000|2025-07-16 06:50:00|164.23|163.33|164.43|163.53|164.44|163.54|164.16|163.26|150
1752648900000|2025-07-16 06:55:00|164.42|163.52|164.59|163.69|164.59|163.69|164.37|163.47|59
1752649200000|2025-07-16 07:00:00|164.61|163.71|164.55|163.65|164.71|163.81|164.51|163.61|236
1752649500000|2025-07-16 07:05:00|164.54|163.64|164.3|163.4|164.54|163.64|164.21|163.31|186
1752649800000|2025-07-16 07:10:00|164.31|163.41|164.28|163.38|164.36|163.46|164.19|163.29|167
1752650100000|2025-07-16 07:15:00|164.27|163.37|164.47|163.57|164.51|163.61|164.27|163.37|168
1752650400000|2025-07-16 07:20:00|164.48|163.58|164.52|163.62|164.64|163.74|164.48|163.58|279
1752650700000|2025-07-16 07:25:00|164.53|163.63|164.61|163.71|164.63|163.73|164.51|163.61|267
1752651000000|2025-07-16 07:30:00|164.62|163.72|164.79|163.89|164.84|163.94|164.52|163.62|200
1752651300000|2025-07-16 07:35:00|164.8|163.9|164.93|164.03|164.93|164.03|164.8|163.9|164
1752651600000|2025-07-16 07:40:00|164.94|164.04|164.92|164.02|165.16|164.26|164.92|164.02|196
1752651900000|2025-07-16 07:45:00|164.98|164.08|164.86|163.96|164.98|164.08|164.76|163.86|134
1752652200000|2025-07-16 07:50:00|164.85|163.95|164.91|164.01|164.92|164.02|164.84|163.94|125
1752652500000|2025-07-16 07:55:00|164.9|164|164.58|163.68|164.91|164.01|164.57|163.67|228
1752652800000|2025-07-16 08:00:00|164.56|163.66|164.55|163.65|164.72|163.82|164.53|163.63|182
1752653100000|2025-07-16 08:05:00|164.54|163.64|164.68|163.78|164.68|163.78|164.53|163.63|196
1752653400000|2025-07-16 08:10:00|164.67|163.77|164.42|163.52|164.69|163.79|164.35|163.45|314
1752653700000|2025-07-16 08:15:00|164.46|163.56|164.53|163.63|164.53|163.63|164.43|163.53|170
1752654000000|2025-07-16 08:20:00|164.54|163.64|164.64|163.74|164.72|163.82|164.54|163.64|125
1752654300000|2025-07-16 08:25:00|164.65|163.75|164.85|163.95|164.87|163.97|164.64|163.74|150
1752654600000|2025-07-16 08:30:00|164.86|163.96|165.14|164.24|165.17|164.27|164.84|163.94|209
1752654900000|2025-07-16 08:35:00|165.18|164.28|165.38|164.48|165.4|164.5|165.04|164.14|162
1752655200000|2025-07-16 08:40:00|165.39|164.49|165.62|164.72|165.63|164.73|165.39|164.49|121
1752655500000|2025-07-16 08:45:00|165.61|164.71|165.62|164.72|165.62|164.72|165.46|164.56|100
1752655800000|2025-07-16 08:50:00|165.61|164.71|166.03|165.13|166.03|165.13|165.6|164.7|88
1752656100000|2025-07-16 08:55:00|166|165.1|166.03|165.13|166.09|165.19|165.89|164.99|68
1752656400000|2025-07-16 09:00:00|166.04|165.14|166.47|165.57|166.47|165.57|166.03|165.13|131
1752656700000|2025-07-16 09:05:00|166.44|165.54|166.53|165.63|166.57|165.67|166.43|165.53|89
1752657000000|2025-07-16 09:10:00|166.54|165.64|167.02|166.12|167.02|166.12|166.54|165.64|115
1752657300000|2025-07-16 09:15:00|167.05|166.15|167.48|166.58|167.48|166.58|167.05|166.15|222
1752657600000|2025-07-16 09:20:00|167.44|166.54|167.3|166.4|167.82|166.92|167.3|166.4|255
1752657900000|2025-07-16 09:25:00|167.31|166.41|167.58|166.68|167.98|167.08|167.31|166.41|308
1752658200000|2025-07-16 09:30:00|167.59|166.69|167.82|166.92|167.91|167.01|167.57|166.67|139
1752658500000|2025-07-16 09:35:00|167.83|166.93|167.56|166.66|167.86|166.96|167.31|166.41|212
1752658800000|2025-07-16 09:40:00|167.55|166.65|167.26|166.36|167.72|166.82|167.1|166.2|333
1752659100000|2025-07-16 09:45:00|167.27|166.37|167.55|166.65|167.6|166.7|166.61|165.71|320
1752659400000|2025-07-16 09:50:00|167.54|166.64|167.64|166.74|167.68|166.78|167.47|166.57|152
1752659700000|2025-07-16 09:55:00|167.63|166.73|167.72|166.82|167.72|166.82|167.62|166.72|122
1752660000000|2025-07-16 10:00:00|167.74|166.84|167.88|166.98|167.88|166.98|167.7|166.8|123
1752660300000|2025-07-16 10:05:00|167.89|166.99|167.62|166.72|167.92|167.02|167.53|166.63|176
1752660600000|2025-07-16 10:10:00|167.63|166.73|167.73|166.83|167.85|166.95|167.62|166.72|89
1752660900000|2025-07-16 10:15:00|167.72|166.82|167.83|166.93|167.88|166.98|167.61|166.71|119
1752661200000|2025-07-16 10:20:00|167.82|166.92|167.68|166.78|167.84|166.94|167.59|166.69|264
1752661500000|2025-07-16 10:25:00|167.69|166.79|167.36|166.46|167.69|166.79|167.36|166.46|276
1752661800000|2025-07-16 10:30:00|167.37|166.47|167.37|166.47|167.52|166.62|167.24|166.34|273
1752662100000|2025-07-16 10:35:00|167.36|166.46|167.53|166.63|167.53|166.63|167.36|166.46|107
1752662400000|2025-07-16 10:40:00|167.54|166.64|167.16|166.26|167.66|166.76|167.11|166.21|330
1752662700000|2025-07-16 10:45:00|167.15|166.25|166.78|165.88|167.15|166.25|166.69|165.79|355
1752663000000|2025-07-16 10:50:00|166.8|165.9|166.71|165.81|166.85|165.95|166.68|165.78|151
1752663300000|2025-07-16 10:55:00|166.72|165.82|166.49|165.59|166.74|165.84|166.49|165.59|333
1752663600000|2025-07-16 11:00:00|166.5|165.6|166.67|165.77|166.82|165.92|166.49|165.59|393
1752663900000|2025-07-16 11:05:00|166.68|165.78|166.82|165.92|166.85|165.95|166.67|165.77|430
1752664200000|2025-07-16 11:10:00|166.83|165.93|167|166.1|167.01|166.11|166.75|165.85|304
1752664500000|2025-07-16 11:15:00|166.95|166.05|166.74|165.84|167.03|166.13|166.7|165.8|394
1752664800000|2025-07-16 11:20:00|166.72|165.82|166.63|165.73|166.74|165.84|166.55|165.65|456
1752665100000|2025-07-16 11:25:00|166.64|165.74|166.7|165.8|166.71|165.81|166.6|165.7|297
1752665400000|2025-07-16 11:30:00|166.71|165.81|166.71|165.81|166.8|165.9|166.58|165.68|260
1752665700000|2025-07-16 11:35:00|166.7|165.8|166.91|166.01|166.97|166.07|166.7|165.8|117
1752666000000|2025-07-16 11:40:00|166.9|166|166.96|166.06|166.99|166.09|166.87|165.97|305
1752666300000|2025-07-16 11:45:00|166.97|166.07|167.09|166.19|167.09|166.19|166.9|166|241
1752666600000|2025-07-16 11:50:00|167.13|166.23|167.02|166.12|167.25|166.35|167.01|166.11|217
1752666900000|2025-07-16 11:55:00|167.01|166.11|167.13|166.23|167.13|166.23|166.79|165.89|127
1752667200000|2025-07-16 12:00:00|167.12|166.22|167.34|166.44|167.34|166.44|167.02|166.12|105
1752667500000|2025-07-16 12:05:00|167.36|166.46|167.63|166.73|167.63|166.73|167.36|166.46|144
1752667800000|2025-07-16 12:10:00|167.62|166.72|167.4|166.5|167.62|166.72|167.38|166.48|220
1752668100000|2025-07-16 12:15:00|167.38|166.48|167.42|166.52|167.66|166.76|167.35|166.45|125
1752668400000|2025-07-16 12:20:00|167.43|166.53|167.52|166.62|167.59|166.69|167.39|166.49|148
1752668700000|2025-07-16 12:25:00|167.51|166.61|167.59|166.69|167.59|166.69|167.32|166.42|202
1752669000000|2025-07-16 12:30:00|167.6|166.7|167.86|166.96|167.91|167.01|167.16|166.26|433
1752669300000|2025-07-16 12:35:00|167.84|166.94|167.8|166.9|167.85|166.95|167.66|166.76|315
1752669600000|2025-07-16 12:40:00|167.81|166.91|167.82|166.92|167.86|166.96|167.76|166.86|129
1752669900000|2025-07-16 12:45:00|167.81|166.91|167.49|166.59|167.87|166.97|167.47|166.57|297
1752670200000|2025-07-16 12:50:00|167.51|166.61|167.37|166.47|167.54|166.64|167.3|166.4|354
1752670500000|2025-07-16 12:55:00|167.38|166.48|167.11|166.21|167.52|166.62|167.1|166.2|443
1752670800000|2025-07-16 13:00:00|167.12|166.22|167.06|166.16|167.12|166.22|166.91|166.01|332
1752671100000|2025-07-16 13:05:00|167.05|166.15|167.06|166.16|167.07|166.17|166.75|165.85|212
1752671400000|2025-07-16 13:10:00|167.02|166.12|167.29|166.39|167.68|166.78|166.97|166.07|339
1752671700000|2025-07-16 13:15:00|167.32|166.42|167.39|166.49|167.42|166.52|167.28|166.38|269
1752672000000|2025-07-16 13:20:00|167.4|166.5|167.56|166.66|167.6|166.7|167.39|166.49|191
1752672300000|2025-07-16 13:25:00|167.55|166.65|167.56|166.66|167.63|166.73|167.4|166.5|196
1752672600000|2025-07-16 13:30:00|167.54|166.64|167.76|166.86|167.78|166.88|167.18|166.28|354
1752672900000|2025-07-16 13:35:00|167.77|166.87|167.4|166.5|167.79|166.89|167.08|166.18|468
1752673200000|2025-07-16 13:40:00|167.41|166.51|166.85|165.95|167.42|166.52|166.73|165.83|478
1752673500000|2025-07-16 13:45:00|166.84|165.94|167.31|166.41|167.77|166.87|166.76|165.86|368
1752673800000|2025-07-16 13:50:00|167.32|166.42|167.29|166.39|167.54|166.64|167.1|166.2|395
1752674100000|2025-07-16 13:55:00|167.27|166.37|167.78|166.88|167.79|166.89|167.27|166.37|263
1752674400000|2025-07-16 14:00:00|167.77|166.87|167.77|166.87|167.86|166.96|167.6|166.7|413
1752674700000|2025-07-16 14:05:00|167.76|166.86|167.53|166.63|167.8|166.9|167.2|166.3|409
1752675000000|2025-07-16 14:10:00|167.54|166.64|167.34|166.44|167.73|166.83|167.3|166.4|306
1752675300000|2025-07-16 14:15:00|167.3|166.4|167.61|166.71|167.7|166.8|167.13|166.23|319
1752675600000|2025-07-16 14:20:00|167.6|166.7|167.47|166.57|167.69|166.79|167.4|166.5|273
1752675900000|2025-07-16 14:25:00|167.48|166.58|167.7|166.8|167.7|166.8|167.45|166.55|256
1752676200000|2025-07-16 14:30:00|167.71|166.81|168.1|167.2|168.25|167.35|167.64|166.74|486
1752676500000|2025-07-16 14:35:00|168.09|167.19|167.84|166.94|168.13|167.23|167.63|166.73|520
1752676800000|2025-07-16 14:40:00|167.82|166.92|168.03|167.13|168.07|167.17|167.74|166.84|202
1752677100000|2025-07-16 14:45:00|168.07|167.17|168.27|167.37|168.42|167.52|168.03|167.13|254
1752677400000|2025-07-16 14:50:00|168.25|167.35|167.64|166.74|168.28|167.38|167.6|166.7|420
1752677700000|2025-07-16 14:55:00|167.69|166.79|168.01|167.11|168.21|167.31|167.62|166.72|382
1752678000000|2025-07-16 15:00:00|168.02|167.12|168.1|167.2|168.22|167.32|167.98|167.08|281
1752678300000|2025-07-16 15:05:00|168.11|167.21|168.59|167.69|168.6|167.7|168.04|167.14|370
1752678600000|2025-07-16 15:10:00|168.58|167.68|168.05|167.15|168.59|167.69|167.93|167.03|528
1752678900000|2025-07-16 15:15:00|168.04|167.14|167.32|166.42|168.04|167.14|167.21|166.31|696
1752679200000|2025-07-16 15:20:00|167.31|166.41|167|166.1|167.33|166.43|166.7|165.8|655
1752679500000|2025-07-16 15:25:00|166.98|166.08|167.83|166.93|167.89|166.99|166.92|166.02|448
1752679800000|2025-07-16 15:30:00|167.84|166.94|167.15|166.25|167.86|166.96|167.14|166.24|495
1752680100000|2025-07-16 15:35:00|167.14|166.24|166.34|165.44|167.15|166.25|165.97|165.07|629
1752680400000|2025-07-16 15:40:00|166.35|165.45|167.06|166.16|167.07|166.17|166.33|165.43|422
1752680700000|2025-07-16 15:45:00|167.08|166.18|167.74|166.84|167.75|166.85|166.93|166.03|326
1752681000000|2025-07-16 15:50:00|167.75|166.85|167.78|166.88|167.99|167.09|167.49|166.59|402
1752681300000|2025-07-16 15:55:00|167.77|166.87|168.93|168.03|169.23|168.33|167.75|166.85|639
1752681600000|2025-07-16 16:00:00|168.94|168.04|169.56|168.66|170.09|169.19|168.93|168.03|788
1752681900000|2025-07-16 16:05:00|169.61|168.71|170.38|169.48|170.39|169.49|169.55|168.65|657
1752682200000|2025-07-16 16:10:00|170.43|169.53|170.84|169.94|171.36|170.46|170|169.1|676
1752682500000|2025-07-16 16:15:00|170.85|169.95|171.87|170.97|171.97|171.07|170.65|169.75|593
1752682800000|2025-07-16 16:20:00|171.88|170.98|172.79|171.89|172.87|171.97|171.88|170.98|594
1752683100000|2025-07-16 16:25:00|172.78|171.88|172.75|171.85|172.95|172.05|172.04|171.14|637
1752683400000|2025-07-16 16:30:00|172.76|171.86|172.77|171.87|173.71|172.81|172.7|171.8|674
1752683700000|2025-07-16 16:35:00|172.76|171.86|172.51|171.61|172.76|171.86|171.93|171.03|648
1752684000000|2025-07-16 16:40:00|172.53|171.63|172.33|171.43|172.77|171.87|172.28|171.38|570
1752684300000|2025-07-16 16:45:00|172.35|171.45|172.26|171.36|172.58|171.68|172.13|171.23|430
1752684600000|2025-07-16 16:50:00|172.18|171.28|172.19|171.29|172.48|171.58|172.07|171.17|463
1752684900000|2025-07-16 16:55:00|172.2|171.3|173.08|172.18|173.19|172.29|172.17|171.27|434
1752685200000|2025-07-16 17:00:00|173.09|172.19|173.4|172.5|173.49|172.59|173.02|172.12|495
1752685500000|2025-07-16 17:05:00|173.41|172.51|173.27|172.37|173.42|172.52|173.05|172.15|381
1752685800000|2025-07-16 17:10:00|173.26|172.36|172.96|172.06|173.29|172.39|172.76|171.86|324
1752686100000|2025-07-16 17:15:00|172.95|172.05|173.25|172.35|173.34|172.44|172.87|171.97|134
1752686400000|2025-07-16 17:20:00|173.27|172.37|173.14|172.24|173.42|172.52|172.73|171.83|365
1752686700000|2025-07-16 17:25:00|173.15|172.25|173.09|172.19|173.19|172.29|172.77|171.87|336
1752687000000|2025-07-16 17:30:00|173.08|172.18|172.95|172.05|173.1|172.2|172.85|171.95|280
1752687300000|2025-07-16 17:35:00|172.96|172.06|172.91|172.01|173.04|172.14|172.58|171.68|322
1752687600000|2025-07-16 17:40:00|172.9|172|173.16|172.26|173.17|172.27|172.8|171.9|189
1752687900000|2025-07-16 17:45:00|173.13|172.23|174.93|174.03|174.99|174.09|173.13|172.23|483
1752688200000|2025-07-16 17:50:00|174.94|174.04|174.37|173.47|174.94|174.04|174.2|173.3|546
1752688500000|2025-07-16 17:55:00|174.39|173.49|174.09|173.19|174.39|173.49|173.87|172.97|312
1752688800000|2025-07-16 18:00:00|174.13|173.23|174.54|173.64|174.55|173.65|173.95|173.05|370
1752689100000|2025-07-16 18:05:00|174.53|173.63|174.99|174.09|175.1|174.2|174.44|173.54|399
1752689400000|2025-07-16 18:10:00|175|174.1|174.31|173.41|175|174.1|174.14|173.24|355
1752689700000|2025-07-16 18:15:00|174.3|173.4|174.87|173.97|175|174.1|174.12|173.22|391
1752690000000|2025-07-16 18:20:00|174.86|173.96|174.87|173.97|175.08|174.18|174.67|173.77|311
1752690300000|2025-07-16 18:25:00|174.88|173.98|175.01|174.11|175.13|174.23|174.75|173.85|328
1752690600000|2025-07-16 18:30:00|175.02|174.12|174.98|174.08|175.15|174.25|174.95|174.05|201
1752690900000|2025-07-16 18:35:00|174.97|174.07|174.96|174.06|175.05|174.15|174.83|173.93|331
1752691200000|2025-07-16 18:40:00|174.88|173.98|174.87|173.97|175.06|174.16|174.83|173.93|334
1752691500000|2025-07-16 18:45:00|174.89|173.99|174.4|173.5|174.9|174|174.24|173.34|393
1752691800000|2025-07-16 18:50:00|174.41|173.51|174.24|173.34|174.41|173.51|173.54|172.64|480
1752692100000|2025-07-16 18:55:00|174.29|173.39|173.88|172.98|174.29|173.39|173.77|172.87|446
1752692400000|2025-07-16 19:00:00|173.91|173.01|173.71|172.81|174.04|173.14|173.62|172.72|314
1752692700000|2025-07-16 19:05:00|173.72|172.82|173.79|172.89|173.85|172.95|173.65|172.75|378
1752693000000|2025-07-16 19:10:00|173.78|172.88|173.34|172.44|173.79|172.89|173.09|172.19|426
1752693300000|2025-07-16 19:15:00|173.35|172.45|173.69|172.79|173.81|172.91|173.33|172.43|310
1752693600000|2025-07-16 19:20:00|173.7|172.8|174.44|173.54|174.44|173.54|173.68|172.78|351
1752693900000|2025-07-16 19:25:00|174.43|173.53|174.42|173.52|174.64|173.74|174.33|173.43|323
1752694200000|2025-07-16 19:30:00|174.4|173.5|173.56|172.66|174.4|173.5|173.49|172.59|324
1752694500000|2025-07-16 19:35:00|173.55|172.65|173.82|172.92|173.99|173.09|173.53|172.63|295
1752694800000|2025-07-16 19:40:00|173.81|172.91|174.3|173.4|174.32|173.42|173.71|172.81|301
1752695100000|2025-07-16 19:45:00|174.29|173.39|174.52|173.62|174.53|173.63|174.19|173.29|280
1752695400000|2025-07-16 19:50:00|174.5|173.6|174.21|173.31|174.52|173.62|173.97|173.07|314
1752695700000|2025-07-16 19:55:00|174.23|173.33|174.71|173.81|174.99|174.09|174|173.1|323
1752696000000|2025-07-16 20:00:00|174.72|173.82|174.93|174.03|174.99|174.09|174.65|173.75|363
1752696300000|2025-07-16 20:05:00|174.94|174.04|174.66|173.76|175.21|174.31|174.49|173.59|329
1752696600000|2025-07-16 20:10:00|174.65|173.75|175.09|174.19|175.09|174.19|174.36|173.46|241
1752696900000|2025-07-16 20:15:00|175.12|174.22|174.95|174.05|175.3|174.4|174.89|173.99|172
1752697200000|2025-07-16 20:20:00|175.01|174.11|174.98|174.08|175.17|174.27|174.64|173.74|276
1752697500000|2025-07-16 20:25:00|174.99|174.09|174.95|174.05|175.03|174.13|174.8|173.9|321
1752697800000|2025-07-16 20:30:00|174.96|174.06|175.1|174.2|175.1|174.2|174.58|173.68|412
1752698100000|2025-07-16 20:35:00|175.12|174.22|175.33|174.43|175.53|174.63|175.12|174.22|437
1752698400000|2025-07-16 20:40:00|175.31|174.41|175.28|174.38|175.32|174.42|174.99|174.09|310
1752698700000|2025-07-16 20:45:00|175.29|174.39|174.91|174.01|175.34|174.44|174.82|173.92|372
1752699000000|2025-07-16 20:50:00|174.9|174|174.86|173.96|175.08|174.18|174.84|173.94|341
1752699300000|2025-07-16 20:55:00|174.87|173.97|175.21|174.31|175.33|174.43|174.82|173.92|259
1752699600000|2025-07-16 21:00:00|175.22|174.32|175.14|174.24|175.35|174.45|175.11|174.21|145
1752699900000|2025-07-16 21:05:00|175.13|174.23|175.41|174.51|175.41|174.51|174.94|174.04|153
1752700200000|2025-07-16 21:10:00|175.39|174.49|175.84|174.94|176.16|175.26|175.38|174.48|263
1752700500000|2025-07-16 21:15:00|175.85|174.95|175.82|174.92|176.03|175.13|175.62|174.72|235
1752700800000|2025-07-16 21:20:00|175.83|174.93|175.85|174.95|175.95|175.05|175.36|174.46|239
1752701100000|2025-07-16 21:25:00|175.86|174.96|176.32|175.42|176.44|175.54|175.83|174.93|283
1752701400000|2025-07-16 21:30:00|176.31|175.41|175.28|174.38|176.32|175.42|175.27|174.37|352
1752701700000|2025-07-16 21:35:00|175.27|174.37|174.91|174.01|175.59|174.69|174.45|173.55|299
1752702000000|2025-07-16 21:40:00|174.88|173.98|174.74|173.84|174.97|174.07|174.64|173.74|200
1752702300000|2025-07-16 21:45:00|174.76|173.86|175.01|174.11|175.02|174.12|174.72|173.82|141
1752702600000|2025-07-16 21:50:00|175|174.1|175.22|174.32|175.26|174.36|174.99|174.09|69
1752702900000|2025-07-16 21:55:00|175.21|174.31|174.94|174.04|175.23|174.33|174.86|173.96|77
1752703200000|2025-07-16 22:00:00|174.95|174.05|175.62|174.72|175.77|174.87|174.95|174.05|419
1752703500000|2025-07-16 22:05:00|175.63|174.73|175.77|174.87|175.78|174.88|175.37|174.47|401
1752703800000|2025-07-16 22:10:00|175.74|174.84|175.87|174.97|175.94|175.04|175.62|174.72|441
1752704100000|2025-07-16 22:15:00|175.88|174.98|176.18|175.28|176.24|175.34|175.8|174.9|334
1752704400000|2025-07-16 22:20:00|176.19|175.29|176.26|175.36|176.27|175.37|176.05|175.15|221
1752704700000|2025-07-16 22:25:00|176.24|175.34|175.73|174.83|176.25|175.35|175.72|174.82|331
1752705000000|2025-07-16 22:30:00|175.7|174.8|175.39|174.49|175.93|175.03|175.29|174.39|351
1752705300000|2025-07-16 22:35:00|175.42|174.52|175.2|174.3|175.59|174.69|175.15|174.25|359
1752705600000|2025-07-16 22:40:00|175.17|174.27|175.19|174.29|175.22|174.32|174.86|173.96|369
1752705900000|2025-07-16 22:45:00|175.18|174.28|174.13|173.23|175.22|174.32|174.1|173.2|511
1752706200000|2025-07-16 22:50:00|174.15|173.25|174.14|173.24|174.41|173.51|174.1|173.2|446
1752706500000|2025-07-16 22:55:00|174.13|173.23|174.29|173.39|174.29|173.39|174|173.1|388
1752706800000|2025-07-16 23:00:00|174.31|173.41|173.72|172.82|174.42|173.52|173.68|172.78|535
1752707100000|2025-07-16 23:05:00|173.73|172.83|173.81|172.91|174.08|173.18|173.64|172.74|448
1752707400000|2025-07-16 23:10:00|173.8|172.9|173.76|172.86|173.86|172.96|173.61|172.71|408
1752707700000|2025-07-16 23:15:00|173.75|172.85|172.91|172.01|173.79|172.89|172.91|172.01|498
1752708000000|2025-07-16 23:20:00|172.92|172.02|173.91|173.01|173.96|173.06|172.92|172.02|297
1752708300000|2025-07-16 23:25:00|173.93|173.03|173.84|172.94|173.97|173.07|173.63|172.73|344
1752708600000|2025-07-16 23:30:00|173.85|172.95|173.37|172.47|173.9|173|173.34|172.44|443
1752708900000|2025-07-16 23:35:00|173.36|172.46|173.8|172.9|173.89|172.99|173.23|172.33|356
1752709200000|2025-07-16 23:40:00|173.82|172.92|174.32|173.42|174.33|173.43|173.77|172.87|326
1752709500000|2025-07-16 23:45:00|174.31|173.41|174.19|173.29|174.34|173.44|174.18|173.28|320
1752709800000|2025-07-16 23:50:00|174.2|173.3|174.17|173.27|174.2|173.3|173.94|173.04|437
1752710100000|2025-07-16 23:55:00|174.18|173.28|174.25|173.35|174.34|173.44|174.1|173.2|311
1752710400000|2025-07-17 00:00:00|174.24|173.34|174.14|173.24|174.35|173.45|173.97|173.07|432
1752710700000|2025-07-17 00:05:00|174.15|173.25|173.92|173.02|174.33|173.43|173.76|172.86|378
1752711000000|2025-07-17 00:10:00|173.93|173.03|174.52|173.62|174.7|173.8|173.89|172.99|377
1752711300000|2025-07-17 00:15:00|174.54|173.64|174.72|173.82|174.73|173.83|174.54|173.64|335
1752711600000|2025-07-17 00:20:00|174.71|173.81|175.22|174.32|175.27|174.37|174.65|173.75|364
1752711900000|2025-07-17 00:25:00|175.23|174.33|175.04|174.14|175.28|174.38|174.98|174.08|433
1752712200000|2025-07-17 00:30:00|175.05|174.15|175|174.1|175.27|174.37|174.97|174.07|385
1752712500000|2025-07-17 00:35:00|174.99|174.09|174.65|173.75|175.01|174.11|174.59|173.69|444
1752712800000|2025-07-17 00:40:00|174.66|173.76|174.95|174.05|175.02|174.12|174.61|173.71|168
1752713100000|2025-07-17 00:45:00|174.94|174.04|174.93|174.03|175.11|174.21|174.84|173.94|201
1752713400000|2025-07-17 00:50:00|174.94|174.04|174.37|173.47|174.94|174.04|174.28|173.38|230
1752713700000|2025-07-17 00:55:00|174.36|173.46|173.56|172.66|174.37|173.47|173.56|172.66|271
1752714000000|2025-07-17 01:00:00|173.53|172.63|173.05|172.15|173.73|172.83|172.98|172.08|373
1752714300000|2025-07-17 01:05:00|173.04|172.14|173.25|172.35|173.65|172.75|173|172.1|257
1752714600000|2025-07-17 01:10:00|173.23|172.33|173.76|172.86|173.76|172.86|173.21|172.31|185
1752714900000|2025-07-17 01:15:00|173.74|172.84|173.2|172.3|173.78|172.88|173.19|172.29|247
1752715200000|2025-07-17 01:20:00|173.21|172.31|172.83|171.93|173.26|172.36|172.25|171.35|388
1752715500000|2025-07-17 01:25:00|172.8|171.9|173.05|172.15|173.36|172.46|172.54|171.64|387
1752715800000|2025-07-17 01:30:00|173.06|172.16|171.94|171.04|173.17|172.27|171.9|171|293
1752716100000|2025-07-17 01:35:00|171.93|171.03|172.36|171.46|172.36|171.46|171.91|171.01|431
1752716400000|2025-07-17 01:40:00|172.37|171.47|172.27|171.37|172.46|171.56|172.15|171.25|321
1752716700000|2025-07-17 01:45:00|172.26|171.36|170.71|169.81|172.33|171.43|170.71|169.81|511
1752717000000|2025-07-17 01:50:00|170.67|169.77|171.19|170.29|171.19|170.29|170.13|169.23|485
1752717300000|2025-07-17 01:55:00|171.18|170.28|171.98|171.08|172.03|171.13|171.07|170.17|294
1752717600000|2025-07-17 02:00:00|172|171.1|171.89|170.99|172.06|171.16|171.75|170.85|247
1752717900000|2025-07-17 02:05:00|171.9|171|172.33|171.43|172.45|171.55|171.9|171|228
1752718200000|2025-07-17 02:10:00|172.32|171.42|171.99|171.09|172.4|171.5|171.9|171|180
1752718500000|2025-07-17 02:15:00|171.98|171.08|172.35|171.45|172.35|171.45|171.86|170.96|154
1752718800000|2025-07-17 02:20:00|172.36|171.46|172.38|171.48|172.5|171.6|172.34|171.44|117
1752719100000|2025-07-17 02:25:00|172.37|171.47|172.11|171.21|172.5|171.6|172.07|171.17|123
1752719400000|2025-07-17 02:30:00|172.1|171.2|171.94|171.04|172.13|171.23|171.88|170.98|220
1752719700000|2025-07-17 02:35:00|171.95|171.05|171.63|170.73|172|171.1|171.58|170.68|409
1752720000000|2025-07-17 02:40:00|171.64|170.74|171.52|170.62|171.65|170.75|171.44|170.54|274
1752720300000|2025-07-17 02:45:00|171.51|170.61|171.38|170.48|171.54|170.64|170.73|169.83|439
1752720600000|2025-07-17 02:50:00|171.39|170.49|171.95|171.05|171.97|171.07|171.38|170.48|196
1752720900000|2025-07-17 02:55:00|171.94|171.04|171.83|170.93|172.12|171.22|171.72|170.82|323
1752721200000|2025-07-17 03:00:00|171.84|170.94|171.55|170.65|171.92|171.02|171.35|170.45|392
1752721500000|2025-07-17 03:05:00|171.58|170.68|171.23|170.33|171.58|170.68|171|170.1|399
1752721800000|2025-07-17 03:10:00|171.24|170.34|170.77|169.87|171.25|170.35|170.69|169.79|290
1752722100000|2025-07-17 03:15:00|170.78|169.88|170.48|169.58|170.82|169.92|170.39|169.49|336
1752722400000|2025-07-17 03:20:00|170.47|169.57|170.45|169.55|171.06|170.16|170.45|169.55|388
1752722700000|2025-07-17 03:25:00|170.48|169.58|169.74|168.84|170.5|169.6|169.62|168.72|480
1752723000000|2025-07-17 03:30:00|169.75|168.85|169.9|169|170.07|169.17|169.35|168.45|382
1752723300000|2025-07-17 03:35:00|169.89|168.99|169.59|168.69|170.09|169.19|169.35|168.45|438
1752723600000|2025-07-17 03:40:00|169.61|168.71|169.77|168.87|169.77|168.87|169.25|168.35|313
1752723900000|2025-07-17 03:45:00|169.76|168.86|170.05|169.15|170.29|169.39|169.74|168.84|330
1752724200000|2025-07-17 03:50:00|170.06|169.16|169.9|169|170.12|169.22|169.64|168.74|297
1752724500000|2025-07-17 03:55:00|169.89|168.99|170.07|169.17|170.12|169.22|169.84|168.94|154
1752724800000|2025-07-17 04:00:00|170.05|169.15|169.9|169|170.12|169.22|169.88|168.98|314
1752725100000|2025-07-17 04:05:00|169.89|168.99|170.28|169.38|170.28|169.38|169.76|168.86|262
1752725400000|2025-07-17 04:10:00|170.25|169.35|170.64|169.74|170.78|169.88|170.24|169.34|263
1752725700000|2025-07-17 04:15:00|170.65|169.75|170.71|169.81|170.77|169.87|170.46|169.56|220
1752726000000|2025-07-17 04:20:00|170.7|169.8|170.91|170.01|171.06|170.16|170.64|169.74|253
1752726300000|2025-07-17 04:25:00|170.92|170.02|171.07|170.17|171.1|170.2|170.75|169.85|212
1752726600000|2025-07-17 04:30:00|171.08|170.18|171.23|170.33|171.34|170.44|171.08|170.18|223
1752726900000|2025-07-17 04:35:00|171.22|170.32|171.34|170.44|171.35|170.45|171.06|170.16|227
1752727200000|2025-07-17 04:40:00|171.33|170.43|171.36|170.46|171.48|170.58|171.29|170.39|106
1752727500000|2025-07-17 04:45:00|171.38|170.48|171.41|170.51|171.44|170.54|171.23|170.33|206
1752727800000|2025-07-17 04:50:00|171.42|170.52|171.62|170.72|171.62|170.72|171.38|170.48|103
1752728100000|2025-07-17 04:55:00|171.63|170.73|171.77|170.87|171.78|170.88|171.59|170.69|90
1752728400000|2025-07-17 05:00:00|171.76|170.86|171.31|170.41|171.77|170.87|171.26|170.36|289
1752728700000|2025-07-17 05:05:00|171.3|170.4|171.07|170.17|171.38|170.48|171.05|170.15|303
1752729000000|2025-07-17 05:10:00|171.06|170.16|171.15|170.25|171.34|170.44|171|170.1|247
1752729300000|2025-07-17 05:15:00|171.16|170.26|171.56|170.66|171.56|170.66|171.15|170.25|158
1752729600000|2025-07-17 05:20:00|171.59|170.69|171.72|170.82|171.72|170.82|171.58|170.68|172
1752729900000|2025-07-17 05:25:00|171.71|170.81|172.09|171.19|172.1|171.2|171.71|170.81|141
1752730200000|2025-07-17 05:30:00|172.08|171.18|172.04|171.14|172.15|171.25|171.96|171.06|257
1752730500000|2025-07-17 05:35:00|172.03|171.13|171.9|171|172.09|171.19|171.75|170.85|252
1752730800000|2025-07-17 05:40:00|171.88|170.98|172.32|171.42|172.35|171.45|171.85|170.95|188
1752731100000|2025-07-17 05:45:00|172.31|171.41|172.52|171.62|172.54|171.64|172.14|171.24|270
1752731400000|2025-07-17 05:50:00|172.51|171.61|172.37|171.47|172.52|171.62|172.33|171.43|297
1752731700000|2025-07-17 05:55:00|172.35|171.45|172.45|171.55|172.46|171.56|172.34|171.44|171
1752732000000|2025-07-17 06:00:00|172.44|171.54|172.75|171.85|172.75|171.85|172.39|171.49|169
1752732300000|2025-07-17 06:05:00|172.74|171.84|172.94|172.04|173|172.1|172.73|171.83|149
1752732600000|2025-07-17 06:10:00|172.93|172.03|172.29|171.39|172.94|172.04|172.12|171.22|300
1752732900000|2025-07-17 06:15:00|172.27|171.37|172.05|171.15|172.32|171.42|171.89|170.99|455
1752733200000|2025-07-17 06:20:00|172.03|171.13|173.3|172.4|173.3|172.4|172.02|171.12|297
1752733500000|2025-07-17 06:25:00|173.28|172.38|173.56|172.66|173.62|172.72|173.26|172.36|361
1752733800000|2025-07-17 06:30:00|173.57|172.67|173.51|172.61|173.87|172.97|173.4|172.5|440
1752734100000|2025-07-17 06:35:00|173.54|172.64|173.47|172.57|173.6|172.7|173.13|172.23|361
1752734400000|2025-07-17 06:40:00|173.46|172.56|173.72|172.82|173.72|172.82|173.19|172.29|422
1752734700000|2025-07-17 06:45:00|173.76|172.86|174.42|173.52|174.43|173.53|173.75|172.85|382
1752735000000|2025-07-17 06:50:00|174.45|173.55|174.26|173.36|174.53|173.63|174.19|173.29|433
1752735300000|2025-07-17 06:55:00|174.27|173.37|174.35|173.45|174.38|173.48|174.15|173.25|408
1752735600000|2025-07-17 07:00:00|174.34|173.44|173.63|172.73|174.36|173.46|173.23|172.33|505
1752735900000|2025-07-17 07:05:00|173.62|172.72|172.52|171.62|173.68|172.78|172.52|171.62|507
1752736200000|2025-07-17 07:10:00|172.53|171.63|172.7|171.8|173.25|172.35|172.4|171.5|449
1752736500000|2025-07-17 07:15:00|172.72|171.82|172.76|171.86|173.05|172.15|172.68|171.78|358
1752736800000|2025-07-17 07:20:00|172.75|171.85|172.92|172.02|172.92|172.02|172.29|171.39|335
1752737100000|2025-07-17 07:25:00|172.93|172.03|172.73|171.83|172.99|172.09|172.68|171.78|363
1752737400000|2025-07-17 07:30:00|172.74|171.84|173.28|172.38|173.34|172.44|172.74|171.84|324
1752737700000|2025-07-17 07:35:00|173.27|172.37|173.5|172.6|173.5|172.6|173.22|172.32|209
1752738000000|2025-07-17 07:40:00|173.51|172.61|173.95|173.05|173.96|173.06|173.5|172.6|455
1752738300000|2025-07-17 07:45:00|173.98|173.08|174.11|173.21|174.15|173.25|173.93|173.03|388
1752738600000|2025-07-17 07:50:00|174.1|173.2|174.16|173.26|174.22|173.32|173.89|172.99|312
1752738900000|2025-07-17 07:55:00|174.18|173.28|174.5|173.6|174.64|173.74|174.18|173.28|242
1752739200000|2025-07-17 08:00:00|174.51|173.61|173.94|173.04|174.56|173.66|173.77|172.87|504
1752739500000|2025-07-17 08:05:00|173.95|173.05|173.98|173.08|174.19|173.29|173.9|173|485
1752739800000|2025-07-17 08:10:00|174|173.1|173.93|173.03|174.2|173.3|173.81|172.91|491
1752740100000|2025-07-17 08:15:00|173.92|173.02|173.83|172.93|173.92|173.02|173.72|172.82|492
1752740400000|2025-07-17 08:20:00|173.84|172.94|173.81|172.91|173.99|173.09|173.6|172.7|456
1752740700000|2025-07-17 08:25:00|173.82|172.92|173.91|173.01|173.99|173.09|173.71|172.81|406
1752741000000|2025-07-17 08:30:00|173.92|173.02|173.39|172.49|173.92|173.02|173.38|172.48|367
1752741300000|2025-07-17 08:35:00|173.41|172.51|173.44|172.54|173.46|172.56|173.23|172.33|260
1752741600000|2025-07-17 08:40:00|173.43|172.53|173.86|172.96|173.92|173.02|173.4|172.5|127
1752741900000|2025-07-17 08:45:00|173.85|172.95|173.41|172.51|173.9|173|173.41|172.51|326
1752742200000|2025-07-17 08:50:00|173.42|172.52|173.53|172.63|173.59|172.69|173.35|172.45|237
1752742500000|2025-07-17 08:55:00|173.52|172.62|174.11|173.21|174.14|173.24|173.51|172.61|135
1752742800000|2025-07-17 09:00:00|174.1|173.2|175.02|174.12|175.02|174.12|174.03|173.13|266
1752743100000|2025-07-17 09:05:00|175.03|174.13|175.93|175.03|175.98|175.08|175.03|174.13|394
1752743400000|2025-07-17 09:10:00|175.94|175.04|175.47|174.57|175.94|175.04|175.39|174.49|222
1752743700000|2025-07-17 09:15:00|175.48|174.58|175.26|174.36|175.61|174.71|175.16|174.26|256
1752744000000|2025-07-17 09:20:00|175.25|174.35|175.53|174.63|175.74|174.84|175.23|174.33|351
1752744300000|2025-07-17 09:25:00|175.52|174.62|176.25|175.35|176.44|175.54|175.51|174.61|353
1752744600000|2025-07-17 09:30:00|176.24|175.34|176.24|175.34|176.37|175.47|176.12|175.22|508
1752744900000|2025-07-17 09:35:00|176.26|175.36|177.28|176.38|177.28|176.38|176.15|175.25|399
1752745200000|2025-07-17 09:40:00|177.29|176.39|177.87|176.97|177.97|177.07|177.23|176.33|321
1752745500000|2025-07-17 09:45:00|177.89|176.99|178.02|177.12|178.14|177.24|177.49|176.59|419
1752745800000|2025-07-17 09:50:00|178.01|177.11|178.26|177.36|178.41|177.51|177.8|176.9|320
1752746100000|2025-07-17 09:55:00|178.29|177.39|177.66|176.76|178.63|177.73|177.65|176.75|402
1752746400000|2025-07-17 10:00:00|177.65|176.75|177.31|176.41|178.21|177.31|177.3|176.4|479
1752746700000|2025-07-17 10:05:00|177.32|176.42|177.25|176.35|177.39|176.49|176.42|175.52|548
1752747000000|2025-07-17 10:10:00|177.21|176.31|177.3|176.4|177.34|176.44|176.89|175.99|292
1752747300000|2025-07-17 10:15:00|177.29|176.39|177.8|176.9|177.8|176.9|177.05|176.15|372
1752747600000|2025-07-17 10:20:00|177.79|176.89|177.21|176.31|177.8|176.9|177.15|176.25|362
1752747900000|2025-07-17 10:25:00|177.2|176.3|176.78|175.88|177.21|176.31|176.69|175.79|409
1752748200000|2025-07-17 10:30:00|176.76|175.86|176.86|175.96|176.91|176.01|176.59|175.69|338
1752748500000|2025-07-17 10:35:00|176.85|175.95|177|176.1|177.37|176.47|176.62|175.72|430
1752748800000|2025-07-17 10:40:00|176.98|176.08|176.42|175.52|176.98|176.08|176.32|175.42|502
1752749100000|2025-07-17 10:45:00|176.41|175.51|176.69|175.79|176.89|175.99|176.41|175.51|347
1752749400000|2025-07-17 10:50:00|176.68|175.78|176.62|175.72|176.71|175.81|176.44|175.54|320
1752749700000|2025-07-17 10:55:00|176.63|175.73|176.9|176|177.29|176.39|176.63|175.73|239
1752750000000|2025-07-17 11:00:00|176.91|176.01|176.68|175.78|177.26|176.36|176.43|175.53|380
1752750300000|2025-07-17 11:05:00|176.67|175.77|176.58|175.68|176.79|175.89|176.5|175.6|276
1752750600000|2025-07-17 11:10:00|176.57|175.67|176.91|176.01|176.91|176.01|176.54|175.64|141
1752750900000|2025-07-17 11:15:00|176.92|176.02|177.05|176.15|177.1|176.2|176.52|175.62|324
1752751200000|2025-07-17 11:20:00|177.03|176.13|176.79|175.89|177.03|176.13|176.64|175.74|362
1752751500000|2025-07-17 11:25:00|176.81|175.91|176.38|175.48|176.82|175.92|176.32|175.42|276
1752751800000|2025-07-17 11:30:00|176.37|175.47|175.89|174.99|176.37|175.47|175.75|174.85|334
1752752100000|2025-07-17 11:35:00|175.9|175|176.47|175.57|176.61|175.71|175.86|174.96|186
1752752400000|2025-07-17 11:40:00|176.43|175.53|176.48|175.58|176.71|175.81|176.27|175.37|181
1752752700000|2025-07-17 11:45:00|176.49|175.59|176.16|175.26|176.5|175.6|176.03|175.13|186
1752753000000|2025-07-17 11:50:00|176.18|175.28|176.63|175.73|176.83|175.93|176.18|175.28|188
1752753300000|2025-07-17 11:55:00|176.64|175.74|176.66|175.76|176.88|175.98|176.41|175.51|187
1752753600000|2025-07-17 12:00:00|176.67|175.77|176.55|175.65|177.04|176.14|176.55|175.65|191
1752753900000|2025-07-17 12:05:00|176.56|175.66|175.26|174.36|176.56|175.66|175.18|174.28|390
1752754200000|2025-07-17 12:10:00|175.27|174.37|176.1|175.2|176.13|175.23|175.27|174.37|310
1752754500000|2025-07-17 12:15:00|176.09|175.19|176.31|175.41|176.49|175.59|176.07|175.17|358
1752754800000|2025-07-17 12:20:00|176.32|175.42|175.62|174.72|176.32|175.42|175.6|174.7|443
1752755100000|2025-07-17 12:25:00|175.66|174.76|175.36|174.46|175.74|174.84|175.27|174.37|333
1752755400000|2025-07-17 12:30:00|175.37|174.47|176.23|175.33|176.44|175.54|175.36|174.46|503
1752755700000|2025-07-17 12:35:00|176.26|175.36|176.78|175.88|176.92|176.02|176.23|175.33|409
1752756000000|2025-07-17 12:40:00|176.77|175.87|177.67|176.77|177.7|176.8|176.65|175.75|352
1752756300000|2025-07-17 12:45:00|177.66|176.76|177.88|176.98|177.89|176.99|177.3|176.4|302
1752756600000|2025-07-17 12:50:00|177.89|176.99|177.83|176.93|177.93|177.03|177.58|176.68|282
1752756900000|2025-07-17 12:55:00|177.85|176.95|177.25|176.35|177.87|176.97|177.25|176.35|223
1752757200000|2025-07-17 13:00:00|177.24|176.34|177.2|176.3|177.37|176.47|177.16|176.26|246
1752757500000|2025-07-17 13:05:00|177.21|176.31|176.37|175.47|177.21|176.31|176.33|175.43|326
1752757800000|2025-07-17 13:10:00|176.35|175.45|176.19|175.29|176.36|175.46|175.94|175.04|234
1752758100000|2025-07-17 13:15:00|176.18|175.28|175.93|175.03|176.18|175.28|175.5|174.6|285
1752758400000|2025-07-17 13:20:00|175.95|175.05|175.61|174.71|176.28|175.38|175.53|174.63|262
1752758700000|2025-07-17 13:25:00|175.62|174.72|175.92|175.02|176.16|175.26|175.62|174.72|173
1752759000000|2025-07-17 13:30:00|175.91|175.01|175.42|174.52|175.98|175.08|175.3|174.4|441
1752759300000|2025-07-17 13:35:00|175.41|174.51|175.47|174.57|175.95|175.05|175.34|174.44|506
1752759600000|2025-07-17 13:40:00|175.48|174.58|174.3|173.4|175.62|174.72|174.23|173.33|488
1752759900000|2025-07-17 13:45:00|174.28|173.38|174.63|173.73|174.74|173.84|173.33|172.43|690
1752760200000|2025-07-17 13:50:00|174.64|173.74|175.16|174.26|175.17|174.27|174.64|173.74|468
1752760500000|2025-07-17 13:55:00|175.14|174.24|174.86|173.96|175.15|174.25|174.66|173.76|265
1752760800000|2025-07-17 14:00:00|174.88|173.98|174.83|173.93|175.27|174.37|174.73|173.83|402
1752761100000|2025-07-17 14:05:00|174.88|173.98|174.99|174.09|175.06|174.16|174.65|173.75|429
1752761400000|2025-07-17 14:10:00|174.97|174.07|174.76|173.86|175.16|174.26|174.22|173.32|379
1752761700000|2025-07-17 14:15:00|174.74|173.84|174.2|173.3|174.79|173.89|173.91|173.01|408
1752762000000|2025-07-17 14:20:00|174.19|173.29|174.58|173.68|175.07|174.17|174.17|173.27|382
1752762300000|2025-07-17 14:25:00|174.59|173.69|175.11|174.21|175.11|174.21|174.59|173.69|159
1752762600000|2025-07-17 14:30:00|175.1|174.2|175.69|174.79|175.76|174.86|175.02|174.12|316
1752762900000|2025-07-17 14:35:00|175.7|174.8|175.39|174.49|175.71|174.81|175.14|174.24|338
1752763200000|2025-07-17 14:40:00|175.34|174.44|175|174.1|175.39|174.49|174.92|174.02|262
1752763500000|2025-07-17 14:45:00|175.03|174.13|175.45|174.55|175.45|174.55|175.03|174.13|184
1752763800000|2025-07-17 14:50:00|175.44|174.54|175.58|174.68|175.69|174.79|175.42|174.52|137
1752764100000|2025-07-17 14:55:00|175.59|174.69|175.31|174.41|175.59|174.69|175.1|174.2|136
1752764400000|2025-07-17 15:00:00|175.32|174.42|174.75|173.85|175.56|174.66|174.75|173.85|328
1752764700000|2025-07-17 15:05:00|174.74|173.84|174.2|173.3|174.97|174.07|174.06|173.16|437
1752765000000|2025-07-17 15:10:00|174.21|173.31|173.63|172.73|174.21|173.31|173.62|172.72|347
1752765300000|2025-07-17 15:15:00|173.64|172.74|174.09|173.19|174.23|173.33|173.33|172.43|362
1752765600000|2025-07-17 15:20:00|174.04|173.14|174.51|173.61|174.68|173.78|173.83|172.93|199
1752765900000|2025-07-17 15:25:00|174.5|173.6|174.05|173.15|174.5|173.6|173.98|173.08|176
1752766200000|2025-07-17 15:30:00|174.06|173.16|174.45|173.55|174.47|173.57|174|173.1|298
1752766500000|2025-07-17 15:35:00|174.44|173.54|174.75|173.85|174.76|173.86|174.44|173.54|203
1752766800000|2025-07-17 15:40:00|174.76|173.86|174.97|174.07|174.98|174.08|174.76|173.86|148
1752767100000|2025-07-17 15:45:00|174.96|174.06|174.44|173.54|174.97|174.07|174.36|173.46|285
1752767400000|2025-07-17 15:50:00|174.43|173.53|174.65|173.75|174.82|173.92|174.35|173.45|330
1752767700000|2025-07-17 15:55:00|174.64|173.74|174.65|173.75|174.74|173.84|174.61|173.71|185
1752768000000|2025-07-17 16:00:00|174.63|173.73|174.75|173.85|174.88|173.98|174.58|173.68|276
1752768300000|2025-07-17 16:05:00|174.74|173.84|174.15|173.25|174.74|173.84|173.99|173.09|424
1752768600000|2025-07-17 16:10:00|174.16|173.26|173.72|172.82|174.17|173.27|173.54|172.64|434
1752768900000|2025-07-17 16:15:00|173.7|172.8|173.58|172.68|173.73|172.83|173.11|172.21|446
1752769200000|2025-07-17 16:20:00|173.59|172.69|173.44|172.54|173.7|172.8|173.29|172.39|419
1752769500000|2025-07-17 16:25:00|173.43|172.53|172.85|171.95|173.76|172.86|172.68|171.78|483
1752769800000|2025-07-17 16:30:00|172.86|171.96|172.04|171.14|172.94|172.04|171.73|170.83|634
1752770100000|2025-07-17 16:35:00|171.99|171.09|172.48|171.58|172.48|171.58|171.95|171.05|420
1752770400000|2025-07-17 16:40:00|172.47|171.57|172.84|171.94|173.42|172.52|172.2|171.3|530
1752770700000|2025-07-17 16:45:00|172.83|171.93|172.97|172.07|173.22|172.32|172.79|171.89|296
1752771000000|2025-07-17 16:50:00|172.99|172.09|173.02|172.12|173.43|172.53|172.75|171.85|258
1752771300000|2025-07-17 16:55:00|173|172.1|173.3|172.4|173.3|172.4|172.74|171.84|281
1752771600000|2025-07-17 17:00:00|173.28|172.38|173.33|172.43|173.46|172.56|173.19|172.29|210
1752771900000|2025-07-17 17:05:00|173.31|172.41|173.64|172.74|173.65|172.75|173.2|172.3|278
1752772200000|2025-07-17 17:10:00|173.63|172.73|173.64|172.74|173.71|172.81|173.46|172.56|168
1752772500000|2025-07-17 17:15:00|173.65|172.75|173.44|172.54|173.67|172.77|173.39|172.49|291
1752772800000|2025-07-17 17:20:00|173.42|172.52|173.36|172.46|173.48|172.58|173.12|172.22|311
1752773100000|2025-07-17 17:25:00|173.35|172.45|173.43|172.53|173.5|172.6|173.21|172.31|281
1752773400000|2025-07-17 17:30:00|173.45|172.55|173.45|172.55|173.58|172.68|173.17|172.27|232
1752773700000|2025-07-17 17:35:00|173.49|172.59|172.99|172.09|173.61|172.71|172.99|172.09|377
1752774000000|2025-07-17 17:40:00|173.02|172.12|173.49|172.59|173.49|172.59|172.78|171.88|249
1752774300000|2025-07-17 17:45:00|173.48|172.58|174.2|173.3|174.37|173.47|173.29|172.39|382
1752774600000|2025-07-17 17:50:00|174.24|173.34|174.14|173.24|174.36|173.46|173.91|173.01|369
1752774900000|2025-07-17 17:55:00|174.15|173.25|174.78|173.88|174.83|173.93|174.15|173.25|299
1752775200000|2025-07-17 18:00:00|174.79|173.89|174.67|173.77|174.9|174|174.31|173.41|387
1752775500000|2025-07-17 18:05:00|174.65|173.75|174.54|173.64|174.65|173.75|174.46|173.56|304
1752775800000|2025-07-17 18:10:00|174.53|173.63|174.16|173.26|174.54|173.64|174.12|173.22|287
1752776100000|2025-07-17 18:15:00|174.17|173.27|174.45|173.55|174.46|173.56|174.11|173.21|276
1752776400000|2025-07-17 18:20:00|174.43|173.53|174.66|173.76|174.85|173.95|174.42|173.52|385
1752776700000|2025-07-17 18:25:00|174.65|173.75|174.82|173.92|174.84|173.94|174.4|173.5|353
1752777000000|2025-07-17 18:30:00|174.84|173.94|175.23|174.33|175.25|174.35|174.84|173.94|253
1752777300000|2025-07-17 18:35:00|175.24|174.34|175.09|174.19|175.26|174.36|175.01|174.11|323
1752777600000|2025-07-17 18:40:00|175.14|174.24|174.52|173.62|175.14|174.24|174.51|173.61|356
1752777900000|2025-07-17 18:45:00|174.53|173.63|174.63|173.73|174.63|173.73|174.44|173.54|246
1752778200000|2025-07-17 18:50:00|174.7|173.8|175.16|174.26|175.17|174.27|174.7|173.8|338
1752778500000|2025-07-17 18:55:00|175.15|174.25|175.27|174.37|175.3|174.4|175|174.1|336
1752778800000|2025-07-17 19:00:00|175.28|174.38|175.48|174.58|175.48|174.58|175.27|174.37|127
1752779100000|2025-07-17 19:05:00|175.47|174.57|175.62|174.72|175.64|174.74|175.46|174.56|249
1752779400000|2025-07-17 19:10:00|175.61|174.71|175.64|174.74|175.67|174.77|175.52|174.62|195
1752779700000|2025-07-17 19:15:00|175.61|174.71|175.89|174.99|175.91|175.01|175.48|174.58|258
1752780000000|2025-07-17 19:20:00|175.88|174.98|175.69|174.79|175.9|175|175.6|174.7|307
1752780300000|2025-07-17 19:25:00|175.68|174.78|175.72|174.82|175.73|174.83|175.43|174.53|357
1752780600000|2025-07-17 19:30:00|175.7|174.8|175.76|174.86|175.78|174.88|175.47|174.57|316
1752780900000|2025-07-17 19:35:00|175.77|174.87|175.28|174.38|175.9|175|175.17|174.27|403
1752781200000|2025-07-17 19:40:00|175.31|174.41|175.25|174.35|175.51|174.61|175.18|174.28|328
1752781500000|2025-07-17 19:45:00|175.24|174.34|174.84|173.94|175.25|174.35|174.53|173.63|513
1752781800000|2025-07-17 19:50:00|174.83|173.93|174.48|173.58|174.85|173.95|174.48|173.58|359
1752782100000|2025-07-17 19:55:00|174.47|173.57|173.54|172.64|174.55|173.65|173.37|172.47|593
1752782400000|2025-07-17 20:00:00|173.56|172.66|172.98|172.08|173.83|172.93|172.91|172.01|658
1752782700000|2025-07-17 20:05:00|172.97|172.07|172.03|171.13|172.97|172.07|171.96|171.06|688
1752783000000|2025-07-17 20:10:00|172.04|171.14|172.97|172.07|173.04|172.14|171.93|171.03|398
1752783300000|2025-07-17 20:15:00|172.94|172.04|173.12|172.22|173.21|172.31|172.81|171.91|370
1752783600000|2025-07-17 20:20:00|173.11|172.21|172.99|172.09|173.12|172.22|172.18|171.28|545
1752783900000|2025-07-17 20:25:00|173.02|172.12|173.27|172.37|173.55|172.65|172.99|172.09|480
1752784200000|2025-07-17 20:30:00|173.26|172.36|173.59|172.69|173.98|173.08|173.18|172.28|287
1752784500000|2025-07-17 20:35:00|173.57|172.67|174.06|173.16|174.06|173.16|173.43|172.53|414
1752784800000|2025-07-17 20:40:00|174.07|173.17|173.84|172.94|174.09|173.19|173.84|172.94|308
1752785100000|2025-07-17 20:45:00|173.87|172.97|174.04|173.14|174.16|173.26|173.71|172.81|339
1752785400000|2025-07-17 20:50:00|174.02|173.12|173.99|173.09|174.04|173.14|173.68|172.78|381
1752785700000|2025-07-17 20:55:00|174|173.1|173.96|173.06|174|173.1|173.51|172.61|403
1752786000000|2025-07-17 21:00:00|173.98|173.08|174.93|174.03|174.93|174.03|173.98|173.08|360
1752786300000|2025-07-17 21:05:00|174.94|174.04|175.18|174.28|175.64|174.74|174.94|174.04|443
1752786600000|2025-07-17 21:10:00|175.21|174.31|176.09|175.19|176.09|175.19|175.16|174.26|570
1752786900000|2025-07-17 21:15:00|176.1|175.2|176.62|175.72|176.62|175.72|176.09|175.19|467
1752787200000|2025-07-17 21:20:00|176.64|175.74|176.7|175.8|177.03|176.13|176.58|175.68|457
1752787500000|2025-07-17 21:25:00|176.71|175.81|176.48|175.58|176.78|175.88|175.92|175.02|530
1752787800000|2025-07-17 21:30:00|176.47|175.57|176.01|175.11|176.72|175.82|175.96|175.06|434
1752788100000|2025-07-17 21:35:00|175.96|175.06|175.32|174.42|175.96|175.06|174.12|173.22|543
1752788400000|2025-07-17 21:40:00|175.33|174.43|176.19|175.29|176.19|175.29|175.21|174.31|169
1752788700000|2025-07-17 21:45:00|176.2|175.3|176.3|175.4|176.85|175.95|175.95|175.05|310
1752789000000|2025-07-17 21:50:00|176.31|175.41|176.33|175.43|176.36|175.46|176.01|175.11|254
1752789300000|2025-07-17 21:55:00|176.32|175.42|176.03|175.13|176.72|175.82|175.84|174.94|326
1752789600000|2025-07-17 22:00:00|176.06|175.16|176.63|175.73|176.71|175.81|175.82|174.92|488
1752789900000|2025-07-17 22:05:00|176.61|175.71|176.94|176.04|176.96|176.06|176.08|175.18|494
1752790200000|2025-07-17 22:10:00|176.95|176.05|177.51|176.61|177.6|176.7|176.77|175.87|450
1752790500000|2025-07-17 22:15:00|177.5|176.6|177.36|176.46|177.91|177.01|177.27|176.37|534
1752790800000|2025-07-17 22:20:00|177.35|176.45|176.54|175.64|177.35|176.45|176.49|175.59|513
1752791100000|2025-07-17 22:25:00|176.53|175.63|176.4|175.5|176.79|175.89|176.3|175.4|404
1752791400000|2025-07-17 22:30:00|176.39|175.49|176.58|175.68|176.71|175.81|176.29|175.39|422
1752791700000|2025-07-17 22:35:00|176.57|175.67|176.57|175.67|176.66|175.76|176.39|175.49|423
1752792000000|2025-07-17 22:40:00|176.55|175.65|176.46|175.56|176.58|175.68|176.33|175.43|317
1752792300000|2025-07-17 22:45:00|176.41|175.51|176.69|175.79|177.12|176.22|176.41|175.51|411
1752792600000|2025-07-17 22:50:00|176.7|175.8|175.71|174.81|176.76|175.86|175.49|174.59|535
1752792900000|2025-07-17 22:55:00|175.72|174.82|175.98|175.08|175.99|175.09|175.55|174.65|388
1752793200000|2025-07-17 23:00:00|175.99|175.09|176.3|175.4|176.36|175.46|175.91|175.01|308
1752793500000|2025-07-17 23:05:00|176.29|175.39|176.2|175.3|176.44|175.54|175.76|174.86|492
1752793800000|2025-07-17 23:10:00|176.24|175.34|176.17|175.27|176.35|175.45|176.04|175.14|590
1752794100000|2025-07-17 23:15:00|176.16|175.26|176.51|175.61|176.96|176.06|176.16|175.26|666
1752794400000|2025-07-17 23:20:00|176.52|175.62|177.33|176.43|177.35|176.45|176.52|175.62|580
1752794700000|2025-07-17 23:25:00|177.34|176.44|177.35|176.45|177.35|176.45|177.05|176.15|381
1752795000000|2025-07-17 23:30:00|177.34|176.44|176.38|175.48|177.34|176.44|176.37|175.47|491
1752795300000|2025-07-17 23:35:00|176.42|175.52|176.42|175.52|176.68|175.78|176.35|175.45|421
1752795600000|2025-07-17 23:40:00|176.43|175.53|176.69|175.79|177.06|176.16|176.38|175.48|455
1752795900000|2025-07-17 23:45:00|176.73|175.83|176.43|175.53|177.02|176.12|176.34|175.44|465
1752796200000|2025-07-17 23:50:00|176.39|175.49|176.3|175.4|176.44|175.54|176.16|175.26|480
1752796500000|2025-07-17 23:55:00|176.22|175.32|176.38|175.48|176.4|175.5|176.04|175.14|378
1752796800000|2025-07-18 00:00:00|176.39|175.49|177.35|176.45|177.35|176.45|176.29|175.39|412
1752797100000|2025-07-18 00:05:00|177.34|176.44|176.53|175.63|177.34|176.44|176.44|175.54|463
1752797400000|2025-07-18 00:10:00|176.51|175.61|176.12|175.22|176.55|175.65|175.86|174.96|469
1752797700000|2025-07-18 00:15:00|176.17|175.27|176.39|175.49|176.61|175.71|176.09|175.19|412
1752798000000|2025-07-18 00:20:00|176.38|175.48|177.4|176.5|177.62|176.72|176.35|175.45|479
1752798300000|2025-07-18 00:25:00|177.38|176.48|178.15|177.25|178.35|177.45|177.23|176.33|491
1752798600000|2025-07-18 00:30:00|178.16|177.26|178.46|177.56|178.93|178.03|177.88|176.98|599
1752798900000|2025-07-18 00:35:00|178.48|177.58|179.22|178.32|179.35|178.45|178.48|177.58|545
1752799200000|2025-07-18 00:40:00|179.17|178.27|179.76|178.86|179.76|178.86|179.15|178.25|397
1752799500000|2025-07-18 00:45:00|179.75|178.85|179.73|178.83|180|179.1|179.53|178.63|585
1752799800000|2025-07-18 00:50:00|179.77|178.87|180.11|179.21|180.3|179.4|179.53|178.63|557
1752800100000|2025-07-18 00:55:00|180.09|179.19|180.32|179.42|180.41|179.51|180.01|179.11|444
1752800400000|2025-07-18 01:00:00|180.37|179.47|179.68|178.78|180.39|179.49|179.52|178.62|550
1752800700000|2025-07-18 01:05:00|179.66|178.76|180.48|179.58|180.48|179.58|179.6|178.7|404
1752801000000|2025-07-18 01:10:00|180.55|179.65|181.63|180.73|181.7|180.8|180.54|179.64|579
1752801300000|2025-07-18 01:15:00|181.66|180.76|181.04|180.14|181.66|180.76|180.65|179.75|744
1752801600000|2025-07-18 01:20:00|181.05|180.15|180.53|179.63|181.26|180.36|180.18|179.28|636
1752801900000|2025-07-18 01:25:00|180.52|179.62|180.61|179.71|180.78|179.88|179.72|178.82|652
1752802200000|2025-07-18 01:30:00|180.67|179.77|180.81|179.91|180.97|180.07|180.05|179.15|628
1752802500000|2025-07-18 01:35:00|180.79|179.89|180.66|179.76|181|180.1|180.56|179.66|563
1752802800000|2025-07-18 01:40:00|180.67|179.77|180.12|179.22|180.97|180.07|179.97|179.07|494
1752803100000|2025-07-18 01:45:00|180.13|179.23|180.41|179.51|180.51|179.61|179.9|179|457
1752803400000|2025-07-18 01:50:00|180.39|179.49|181.27|180.37|181.37|180.47|180.3|179.4|416
1752803700000|2025-07-18 01:55:00|181.28|180.38|181.15|180.25|181.4|180.5|180.97|180.07|381
1752804000000|2025-07-18 02:00:00|181.21|180.31|180.11|179.21|181.21|180.31|179.88|178.98|502
1752804300000|2025-07-18 02:05:00|180.12|179.22|179.95|179.05|180.27|179.37|179.48|178.58|478
1752804600000|2025-07-18 02:10:00|179.96|179.06|179.83|178.93|180.19|179.29|179.71|178.81|482
1752804900000|2025-07-18 02:15:00|179.88|178.98|179.74|178.84|179.89|178.99|179.49|178.59|522
1752805200000|2025-07-18 02:20:00|179.76|178.86|179.88|178.98|179.94|179.04|179.62|178.72|464
1752805500000|2025-07-18 02:25:00|179.92|179.02|180.38|179.48|180.42|179.52|179.81|178.91|391
1752805800000|2025-07-18 02:30:00|180.42|179.52|180.25|179.35|180.42|179.52|180.09|179.19|445
1752806100000|2025-07-18 02:35:00|180.26|179.36|180.33|179.43|180.48|179.58|180.17|179.27|490
1752806400000|2025-07-18 02:40:00|180.34|179.44|179.92|179.02|180.43|179.53|179.78|178.88|475
1752806700000|2025-07-18 02:45:00|179.94|179.04|180.24|179.34|180.27|179.37|179.55|178.65|495
1752807000000|2025-07-18 02:50:00|180.26|179.36|180.27|179.37|180.35|179.45|180.06|179.16|530
1752807300000|2025-07-18 02:55:00|180.29|179.39|180.18|179.28|180.33|179.43|180.01|179.11|279
1752807600000|2025-07-18 03:00:00|180.19|179.29|180.21|179.31|180.57|179.67|180.15|179.25|400
1752807900000|2025-07-18 03:05:00|180.26|179.36|180.54|179.64|180.63|179.73|180.15|179.25|422
1752808200000|2025-07-18 03:10:00|180.56|179.66|180.89|179.99|180.98|180.08|180.56|179.66|333
1752808500000|2025-07-18 03:15:00|180.88|179.98|181.29|180.39|181.36|180.46|180.88|179.98|407
1752808800000|2025-07-18 03:20:00|181.28|180.38|180.91|180.01|181.54|180.64|180.91|180.01|346
1752809100000|2025-07-18 03:25:00|180.93|180.03|180.51|179.61|181.01|180.11|180.49|179.59|332
1752809400000|2025-07-18 03:30:00|180.59|179.69|180.55|179.65|180.63|179.73|180.36|179.46|156
1752809700000|2025-07-18 03:35:00|180.62|179.72|181.1|180.2|181.21|180.31|180.58|179.68|323
1752810000000|2025-07-18 03:40:00|181.06|180.16|181.57|180.67|181.57|180.67|181.06|180.16|295
1752810300000|2025-07-18 03:45:00|181.56|180.66|180.88|179.98|181.58|180.68|180.88|179.98|327
1752810600000|2025-07-18 03:50:00|180.89|179.99|181.24|180.34|181.57|180.67|180.85|179.95|404
1752810900000|2025-07-18 03:55:00|181.25|180.35|181.33|180.43|181.35|180.45|181.12|180.22|304
1752811200000|2025-07-18 04:00:00|181.32|180.42|180.65|179.75|181.35|180.45|180.6|179.7|339
1752811500000|2025-07-18 04:05:00|180.66|179.76|180.56|179.66|180.68|179.78|180.46|179.56|287
1752811800000|2025-07-18 04:10:00|180.55|179.65|180.75|179.85|180.78|179.88|180.46|179.56|288
1752812100000|2025-07-18 04:15:00|180.73|179.83|181.55|180.65|181.56|180.66|180.73|179.83|357
1752812400000|2025-07-18 04:20:00|181.56|180.66|182.23|181.33|182.5|181.6|181.43|180.53|496
1752812700000|2025-07-18 04:25:00|182.19|181.29|182.03|181.13|182.42|181.52|182.02|181.12|271
1752813000000|2025-07-18 04:30:00|182.04|181.14|182.37|181.47|182.38|181.48|181.92|181.02|308
1752813300000|2025-07-18 04:35:00|182.36|181.46|182.12|181.22|182.37|181.47|182.02|181.12|304
1752813600000|2025-07-18 04:40:00|182.1|181.2|182.1|181.2|182.2|181.3|182.02|181.12|391
1752813900000|2025-07-18 04:45:00|182.11|181.21|182.22|181.32|182.27|181.37|181.89|180.99|327
1752814200000|2025-07-18 04:50:00|182.21|181.31|182.24|181.34|182.27|181.37|181.98|181.08|439
1752814500000|2025-07-18 04:55:00|182.21|181.31|182.42|181.52|182.52|181.62|182.07|181.17|429
1752814800000|2025-07-18 05:00:00|182.41|181.51|182.05|181.15|182.43|181.53|181.86|180.96|369
1752815100000|2025-07-18 05:05:00|182.07|181.17|183.98|183.08|184.03|183.13|182.04|181.14|367
1752815400000|2025-07-18 05:10:00|183.9|183|184.93|184.03|185.01|184.11|183.43|182.53|737
1752815700000|2025-07-18 05:15:00|184.94|184.04|184.76|183.86|185.16|184.26|184.47|183.57|645
1752816000000|2025-07-18 05:20:00|184.75|183.85|184.17|183.27|184.86|183.96|184.17|183.27|425
1752816300000|2025-07-18 05:25:00|184.16|183.26|183.76|182.86|184.16|183.26|183.44|182.54|513
1752816600000|2025-07-18 05:30:00|183.66|182.76|183.96|183.06|184.45|183.55|183.64|182.74|453
1752816900000|2025-07-18 05:35:00|184.01|183.11|183.88|182.98|184.08|183.18|183.64|182.74|424
1752817200000|2025-07-18 05:40:00|183.87|182.97|183.84|182.94|184.23|183.33|183.79|182.89|465
1752817500000|2025-07-18 05:45:00|183.83|182.93|183.79|182.89|183.93|183.03|183.67|182.77|317
1752817800000|2025-07-18 05:50:00|183.83|182.93|184.14|183.24|184.26|183.36|183.64|182.74|344
1752818100000|2025-07-18 05:55:00|184.16|183.26|184.18|183.28|184.38|183.48|184.07|183.17|280
1752818400000|2025-07-18 06:00:00|184.24|183.34|183.66|182.76|184.45|183.55|183.58|182.68|257
1752818700000|2025-07-18 06:05:00|183.67|182.77|183.13|182.23|183.75|182.85|182.96|182.06|378
1752819000000|2025-07-18 06:10:00|183.11|182.21|184.11|183.21|184.11|183.21|182.88|181.98|369
1752819300000|2025-07-18 06:15:00|184.09|183.19|183.29|182.39|184.12|183.22|183.29|182.39|349
1752819600000|2025-07-18 06:20:00|183.33|182.43|183.37|182.47|183.5|182.6|182.96|182.06|379
1752819900000|2025-07-18 06:25:00|183.36|182.46|183.32|182.42|183.5|182.6|183.07|182.17|294
1752820200000|2025-07-18 06:30:00|183.31|182.41|183.6|182.7|183.76|182.86|183.21|182.31|451
1752820500000|2025-07-18 06:35:00|183.59|182.69|183.98|183.08|184.02|183.12|183.57|182.67|385
1752820800000|2025-07-18 06:40:00|183.97|183.07|183.93|183.03|184.02|183.12|183.69|182.79|241
1752821100000|2025-07-18 06:45:00|183.86|182.96|183.94|183.04|184.1|183.2|183.74|182.84|300
1752821400000|2025-07-18 06:50:00|183.96|183.06|183.87|182.97|184.17|183.27|183.86|182.96|262
1752821700000|2025-07-18 06:55:00|183.95|183.05|184.07|183.17|184.14|183.24|183.79|182.89|428
1752822000000|2025-07-18 07:00:00|184.06|183.16|184.47|183.57|184.47|183.57|183.99|183.09|360
1752822300000|2025-07-18 07:05:00|184.45|183.55|184.73|183.83|184.77|183.87|184.16|183.26|358
1752822600000|2025-07-18 07:10:00|184.78|183.88|183.76|182.86|184.78|183.88|183.66|182.76|381
1752822900000|2025-07-18 07:15:00|183.75|182.85|183.07|182.17|183.75|182.85|183.06|182.16|513
1752823200000|2025-07-18 07:20:00|183.06|182.16|183.85|182.95|183.93|183.03|182.98|182.08|524
1752823500000|2025-07-18 07:25:00|183.84|182.94|184.01|183.11|184.23|183.33|183.4|182.5|557
1752823800000|2025-07-18 07:30:00|183.98|183.08|183.91|183.01|184.5|183.6|183.91|183.01|519
1752824100000|2025-07-18 07:35:00|183.99|183.09|183.18|182.28|184.06|183.16|183.11|182.21|498
1752824400000|2025-07-18 07:40:00|183.17|182.27|183.4|182.5|183.43|182.53|182.84|181.94|485
1752824700000|2025-07-18 07:45:00|183.39|182.49|183.28|182.38|183.43|182.53|182.95|182.05|401
1752825000000|2025-07-18 07:50:00|183.21|182.31|182.16|181.26|183.3|182.4|182.14|181.24|426
1752825300000|2025-07-18 07:55:00|182.15|181.25|181.57|180.67|182.41|181.51|181.51|180.61|573
1752825600000|2025-07-18 08:00:00|181.53|180.63|181.84|180.94|182.22|181.32|181.5|180.6|586
1752825900000|2025-07-18 08:05:00|181.85|180.95|181.86|180.96|182.38|181.48|181.84|180.94|386
1752826200000|2025-07-18 08:10:00|181.91|181.01|181.61|180.71|182.05|181.15|181.54|180.64|436
1752826500000|2025-07-18 08:15:00|181.59|180.69|181.97|181.07|182.09|181.19|181.48|180.58|347
1752826800000|2025-07-18 08:20:00|181.98|181.08|182.33|181.43|182.45|181.55|181.98|181.08|270
1752827100000|2025-07-18 08:25:00|182.32|181.42|182.02|181.12|182.33|181.43|181.77|180.87|358
1752827400000|2025-07-18 08:30:00|182.01|181.11|180.88|179.98|182.02|181.12|180.76|179.86|475
1752827700000|2025-07-18 08:35:00|180.87|179.97|180.19|179.29|181.09|180.19|180.11|179.21|524
1752828000000|2025-07-18 08:40:00|180.2|179.3|179.3|178.4|180.2|179.3|179.22|178.32|598
1752828300000|2025-07-18 08:45:00|179.33|178.43|180.07|179.17|180.09|179.19|179.15|178.25|531
1752828600000|2025-07-18 08:50:00|180.06|179.16|180.56|179.66|180.59|179.69|179.87|178.97|371
1752828900000|2025-07-18 08:55:00|180.51|179.61|179.99|179.09|180.55|179.65|179.88|178.98|388
1752829200000|2025-07-18 09:00:00|179.98|179.08|179.52|178.62|180.03|179.13|179.28|178.38|410
1752829500000|2025-07-18 09:05:00|179.53|178.63|179.95|179.05|180.17|179.27|179.29|178.39|467
1752829800000|2025-07-18 09:10:00|179.96|179.06|180.41|179.51|180.48|179.58|179.95|179.05|360
1752830100000|2025-07-18 09:15:00|180.42|179.52|180.1|179.2|180.48|179.58|179.83|178.93|370
1752830400000|2025-07-18 09:20:00|180.11|179.21|179.87|178.97|180.11|179.21|179.64|178.74|460
1752830700000|2025-07-18 09:25:00|179.9|179|179.73|178.83|179.94|179.04|179.61|178.71|384
1752831000000|2025-07-18 09:30:00|179.75|178.85|179.62|178.72|179.96|179.06|179.44|178.54|392
1752831300000|2025-07-18 09:35:00|179.63|178.73|179.78|178.88|179.91|179.01|179.42|178.52|392
1752831600000|2025-07-18 09:40:00|179.8|178.9|179.81|178.91|179.95|179.05|179.7|178.8|220
1752831900000|2025-07-18 09:45:00|179.79|178.89|180.26|179.36|180.31|179.41|179.79|178.89|295
1752832200000|2025-07-18 09:50:00|180.24|179.34|180.32|179.42|180.47|179.57|180.24|179.34|343
1752832500000|2025-07-18 09:55:00|180.31|179.41|180.49|179.59|180.55|179.65|180.21|179.31|341
1752832800000|2025-07-18 10:00:00|180.5|179.6|179.99|179.09|180.5|179.6|179.93|179.03|281
1752833100000|2025-07-18 10:05:00|179.98|179.08|179.82|178.92|180.05|179.15|179.61|178.71|378
1752833400000|2025-07-18 10:10:00|179.83|178.93|179.94|179.04|180.15|179.25|179.83|178.93|390
1752833700000|2025-07-18 10:15:00|179.9|179|178.88|177.98|179.96|179.06|178.82|177.92|467
1752834000000|2025-07-18 10:20:00|178.85|177.95|179.22|178.32|179.23|178.33|178.56|177.66|491
1752834300000|2025-07-18 10:25:00|179.23|178.33|179.17|178.27|179.48|178.58|179.14|178.24|284
1752834600000|2025-07-18 10:30:00|179.18|178.28|179.45|178.55|179.46|178.56|179.18|178.28|310
1752834900000|2025-07-18 10:35:00|179.46|178.56|178.98|178.08|179.46|178.56|178.88|177.98|448
1752835200000|2025-07-18 10:40:00|178.99|178.09|179.24|178.34|179.28|178.38|178.97|178.07|372
1752835500000|2025-07-18 10:45:00|179.27|178.37|179.64|178.74|179.67|178.77|179.02|178.12|352
1752835800000|2025-07-18 10:50:00|179.68|178.78|180.05|179.15|180.07|179.17|179.6|178.7|302
1752836100000|2025-07-18 10:55:00|179.99|179.09|179.91|179.01|180.02|179.12|179.84|178.94|228
1752836400000|2025-07-18 11:00:00|179.96|179.06|179.54|178.64|180.02|179.12|179.49|178.59|282
1752836700000|2025-07-18 11:05:00|179.53|178.63|179.54|178.64|179.66|178.76|179.45|178.55|226
1752837000000|2025-07-18 11:10:00|179.55|178.65|178.75|177.85|179.63|178.73|178.71|177.81|267
1752837300000|2025-07-18 11:15:00|178.78|177.88|178.16|177.26|178.86|177.96|178.15|177.25|342
1752837600000|2025-07-18 11:20:00|178.18|177.28|178.02|177.12|178.27|177.37|177.68|176.78|349
1752837900000|2025-07-18 11:25:00|178.03|177.13|178.29|177.39|178.33|177.43|178.03|177.13|233
1752838200000|2025-07-18 11:30:00|178.3|177.4|178.63|177.73|178.75|177.85|178.22|177.32|318
1752838500000|2025-07-18 11:35:00|178.61|177.71|179.03|178.13|179.04|178.14|178.61|177.71|215
1752838800000|2025-07-18 11:40:00|179.02|178.12|179.03|178.13|179.15|178.25|178.97|178.07|301
1752839100000|2025-07-18 11:45:00|179.04|178.14|178.97|178.07|179.09|178.19|178.93|178.03|325
1752839400000|2025-07-18 11:50:00|179.01|178.11|178.79|177.89|179.04|178.14|178.6|177.7|163
1752839700000|2025-07-18 11:55:00|178.83|177.93|178.97|178.07|179.02|178.12|178.83|177.93|308
1752840000000|2025-07-18 12:00:00|178.99|178.09|179|178.1|179.16|178.26|178.93|178.03|337
1752840300000|2025-07-18 12:05:00|178.99|178.09|178.91|178.01|179.09|178.19|178.86|177.96|316
1752840600000|2025-07-18 12:10:00|178.9|178|179.21|178.31|179.26|178.36|178.9|178|276
1752840900000|2025-07-18 12:15:00|179.19|178.29|179.38|178.48|179.38|178.48|178.92|178.02|334
1752841200000|2025-07-18 12:20:00|179.37|178.47|179.49|178.59|179.59|178.69|179.33|178.43|240
1752841500000|2025-07-18 12:25:00|179.44|178.54|179.34|178.44|179.53|178.63|179.22|178.32|342
1752841800000|2025-07-18 12:30:00|179.35|178.45|179.54|178.64|179.55|178.65|179.35|178.45|114
1752842100000|2025-07-18 12:35:00|179.55|178.65|179.91|179.01|179.92|179.02|179.53|178.63|141
1752842400000|2025-07-18 12:40:00|179.9|179|179.9|179|179.97|179.07|179.79|178.89|273
1752842700000|2025-07-18 12:45:00|179.91|179.01|180.16|179.26|180.26|179.36|179.83|178.93|338
1752843000000|2025-07-18 12:50:00|180.15|179.25|180.45|179.55|180.45|179.55|180.13|179.23|222
1752843300000|2025-07-18 12:55:00|180.44|179.54|180.62|179.72|180.62|179.72|180.37|179.47|323
1752843600000|2025-07-18 13:00:00|180.61|179.71|180.22|179.32|180.63|179.73|180.22|179.32|347
1752843900000|2025-07-18 13:05:00|180.15|179.25|180.29|179.39|180.33|179.43|179.85|178.95|522
1752844200000|2025-07-18 13:10:00|180.28|179.38|180.24|179.34|180.78|179.88|180.24|179.34|490
1752844500000|2025-07-18 13:15:00|180.3|179.4|180.25|179.35|180.45|179.55|180.01|179.11|355
1752844800000|2025-07-18 13:20:00|180.24|179.34|179.92|179.02|180.25|179.35|179.73|178.83|335
1752845100000|2025-07-18 13:25:00|179.97|179.07|180.74|179.84|180.78|179.88|179.95|179.05|492
1752845400000|2025-07-18 13:30:00|180.75|179.85|181.84|180.94|182.1|181.2|180.65|179.75|625
1752845700000|2025-07-18 13:35:00|181.83|180.93|182.44|181.54|182.56|181.66|181.81|180.91|742
1752846000000|2025-07-18 13:40:00|182.51|181.61|181.59|180.69|182.55|181.65|181.56|180.66|517
1752846300000|2025-07-18 13:45:00|181.58|180.68|182.15|181.25|182.37|181.47|181.57|180.67|507
1752846600000|2025-07-18 13:50:00|182.14|181.24|181.79|180.89|182.32|181.42|181.79|180.89|494
1752846900000|2025-07-18 13:55:00|181.81|180.91|181.29|180.39|181.97|181.07|181.27|180.37|353
1752847200000|2025-07-18 14:00:00|181.32|180.42|181.22|180.32|181.54|180.64|180.92|180.02|437
1752847500000|2025-07-18 14:05:00|181.19|180.29|181.85|180.95|181.96|181.06|181.04|180.14|630
1752847800000|2025-07-18 14:10:00|181.86|180.96|181.66|180.76|182|181.1|181.61|180.71|536
1752848100000|2025-07-18 14:15:00|181.61|180.71|179.85|178.95|181.67|180.77|179.51|178.61|619
1752848400000|2025-07-18 14:20:00|179.82|178.92|178.34|177.44|179.95|179.05|178.29|177.39|727
1752848700000|2025-07-18 14:25:00|178.36|177.46|178.52|177.62|178.9|178|177.9|177|756
1752849000000|2025-07-18 14:30:00|178.5|177.6|177.91|177.01|178.9|178|177.46|176.56|656
1752849300000|2025-07-18 14:35:00|177.92|177.02|178|177.1|178.46|177.56|177.6|176.7|617
1752849600000|2025-07-18 14:40:00|177.97|177.07|178.4|177.5|178.4|177.5|177.23|176.33|658
1752849900000|2025-07-18 14:45:00|178.39|177.49|178.65|177.75|178.88|177.98|178.39|177.49|604
1752850200000|2025-07-18 14:50:00|178.66|177.76|179.04|178.14|179.17|178.27|178.63|177.73|549
1752850500000|2025-07-18 14:55:00|179.05|178.15|179.07|178.17|179.55|178.65|179.04|178.14|377
1752850800000|2025-07-18 15:00:00|179.08|178.18|178.84|177.94|179.18|178.28|178.41|177.51|495
1752851100000|2025-07-18 15:05:00|178.83|177.93|178.69|177.79|179.29|178.39|178.63|177.73|475
1752851400000|2025-07-18 15:10:00|178.7|177.8|177.73|176.83|179.19|178.29|177.69|176.79|586
1752851700000|2025-07-18 15:15:00|177.74|176.84|176.42|175.52|178.1|177.2|176.14|175.24|701
1752852000000|2025-07-18 15:20:00|176.43|175.53|176.23|175.33|177.14|176.24|176.15|175.25|674
1752852300000|2025-07-18 15:25:00|176.21|175.31|176.71|175.81|176.85|175.95|175.94|175.04|641
1752852600000|2025-07-18 15:30:00|176.73|175.83|176.97|176.07|177.08|176.18|176.73|175.83|409
1752852900000|2025-07-18 15:35:00|176.98|176.08|176.45|175.55|177.06|176.16|175.96|175.06|568
1752853200000|2025-07-18 15:40:00|176.5|175.6|176.53|175.63|176.71|175.81|175.52|174.62|537
1752853500000|2025-07-18 15:45:00|176.55|175.65|176.96|176.06|176.99|176.09|176.11|175.21|533
1752853800000|2025-07-18 15:50:00|176.98|176.08|177.26|176.36|177.47|176.57|176.98|176.08|473
1752854100000|2025-07-18 15:55:00|177.25|176.35|177.53|176.63|177.58|176.68|177.09|176.19|396
1752854400000|2025-07-18 16:00:00|177.54|176.64|177.95|177.05|178.29|177.39|177.53|176.63|516
1752854700000|2025-07-18 16:05:00|177.94|177.04|177.47|176.57|178.14|177.24|177.22|176.32|495
1752855000000|2025-07-18 16:10:00|177.43|176.53|177.24|176.34|177.68|176.78|177.24|176.34|567
1752855300000|2025-07-18 16:15:00|177.18|176.28|177.99|177.09|178.04|177.14|176.76|175.86|536
1752855600000|2025-07-18 16:20:00|177.94|177.04|178.29|177.39|178.29|177.39|177.7|176.8|572
1752855900000|2025-07-18 16:25:00|178.26|177.36|178.63|177.73|178.84|177.94|178.25|177.35|551
1752856200000|2025-07-18 16:30:00|178.62|177.72|178.22|177.32|178.76|177.86|178.21|177.31|462
1752856500000|2025-07-18 16:35:00|178.21|177.31|179.08|178.18|179.1|178.2|178.02|177.12|556
1752856800000|2025-07-18 16:40:00|179.1|178.2|179.4|178.5|179.53|178.63|179.09|178.19|455
1752857100000|2025-07-18 16:45:00|179.41|178.51|179.3|178.4|179.6|178.7|179.1|178.2|479
1752857400000|2025-07-18 16:50:00|179.31|178.41|179.02|178.12|179.48|178.58|178.91|178.01|471
1752857700000|2025-07-18 16:55:00|179.01|178.11|178.89|177.99|179.06|178.16|178.48|177.58|348
1752858000000|2025-07-18 17:00:00|178.92|178.02|178.29|177.39|178.98|178.08|178.23|177.33|491
1752858300000|2025-07-18 17:05:00|178.28|177.38|178.76|177.86|178.89|177.99|178.23|177.33|455
1752858600000|2025-07-18 17:10:00|178.75|177.85|178.57|177.67|178.87|177.97|178.51|177.61|326
1752858900000|2025-07-18 17:15:00|178.62|177.72|178.72|177.82|178.97|178.07|178.57|177.67|424
1752859200000|2025-07-18 17:20:00|178.73|177.83|179.13|178.23|179.26|178.36|178.59|177.69|417
1752859500000|2025-07-18 17:25:00|179.18|178.28|179.39|178.49|179.51|178.61|178.93|178.03|396
1752859800000|2025-07-18 17:30:00|179.38|178.48|179.28|178.38|179.4|178.5|178.96|178.06|575
1752860100000|2025-07-18 17:35:00|179.3|178.4|179.56|178.66|179.56|178.66|179.28|178.38|242
1752860400000|2025-07-18 17:40:00|179.55|178.65|179.04|178.14|179.64|178.74|178.88|177.98|443
1752860700000|2025-07-18 17:45:00|179.02|178.12|179.15|178.25|179.23|178.33|178.96|178.06|396
1752861000000|2025-07-18 17:50:00|179.16|178.26|179.02|178.12|179.17|178.27|178.78|177.88|431
1752861300000|2025-07-18 17:55:00|179|178.1|179.05|178.15|179.23|178.33|178.88|177.98|290
1752861600000|2025-07-18 18:00:00|179.06|178.16|178.72|177.82|179.12|178.22|178.66|177.76|405
1752861900000|2025-07-18 18:05:00|178.7|177.8|178.62|177.72|178.93|178.03|178.44|177.54|506
1752862200000|2025-07-18 18:10:00|178.63|177.73|178.39|177.49|178.63|177.73|178.23|177.33|498
1752862500000|2025-07-18 18:15:00|178.33|177.43|178.61|177.71|178.72|177.82|178.11|177.21|486
1752862800000|2025-07-18 18:20:00|178.62|177.72|178.83|177.93|178.94|178.04|178.6|177.7|429
1752863100000|2025-07-18 18:25:00|178.82|177.92|179.02|178.12|179.04|178.14|178.6|177.7|403
1752863400000|2025-07-18 18:30:00|179.01|178.11|178.88|177.98|179.32|178.42|178.84|177.94|377
1752863700000|2025-07-18 18:35:00|178.87|177.97|178.83|177.93|179.07|178.17|178.83|177.93|361
1752864000000|2025-07-18 18:40:00|178.84|177.94|178.78|177.88|178.91|178.01|178.6|177.7|304
1752864300000|2025-07-18 18:45:00|178.72|177.82|178.83|177.93|178.84|177.94|178.28|177.38|418
1752864600000|2025-07-18 18:50:00|178.84|177.94|178.96|178.06|179.03|178.13|178.75|177.85|380
1752864900000|2025-07-18 18:55:00|178.97|178.07|178.42|177.52|178.98|178.08|178.28|177.38|394
1752865200000|2025-07-18 19:00:00|178.43|177.53|178.01|177.11|178.63|177.73|177.42|176.52|495
1752865500000|2025-07-18 19:05:00|178.02|177.12|177.42|176.52|178.02|177.12|177.18|176.28|607
1752865800000|2025-07-18 19:10:00|177.41|176.51|177.41|176.51|177.6|176.7|177.18|176.28|490
1752866100000|2025-07-18 19:15:00|177.42|176.52|178.31|177.41|178.35|177.45|177.38|176.48|412
1752866400000|2025-07-18 19:20:00|178.37|177.47|178.93|178.03|179.04|178.14|178.32|177.42|449
1752866700000|2025-07-18 19:25:00|178.95|178.05|178.54|177.64|178.95|178.05|178.54|177.64|362
1752867000000|2025-07-18 19:30:00|178.53|177.63|178.14|177.24|178.54|177.64|177.91|177.01|476
1752867300000|2025-07-18 19:35:00|178.11|177.21|177.97|177.07|178.2|177.3|177.84|176.94|308
1752867600000|2025-07-18 19:40:00|177.99|177.09|177.52|176.62|177.99|177.09|177.51|176.61|292
1752867900000|2025-07-18 19:45:00|177.57|176.67|176.85|175.95|177.57|176.67|176.72|175.82|383
1752868200000|2025-07-18 19:50:00|176.87|175.97|177.24|176.34|177.24|176.34|176.72|175.82|395
1752868500000|2025-07-18 19:55:00|177.23|176.33|177.51|176.61|177.6|176.7|177.09|176.19|362
1752868800000|2025-07-18 20:00:00|177.5|176.6|177.08|176.18|177.65|176.75|177.05|176.15|398
1752869100000|2025-07-18 20:05:00|177.09|176.19|176.37|175.47|177.18|176.28|176.22|175.32|505
1752869400000|2025-07-18 20:10:00|176.36|175.46|176.49|175.59|176.66|175.76|176.08|175.18|378
1752869700000|2025-07-18 20:15:00|176.5|175.6|176.24|175.34|176.93|176.03|176.21|175.31|449
1752870000000|2025-07-18 20:20:00|176.23|175.33|175.41|174.51|176.73|175.83|175.22|174.32|589
1752870300000|2025-07-18 20:25:00|175.42|174.52|174.78|173.88|175.72|174.82|174.71|173.81|660
1752870600000|2025-07-18 20:30:00|174.81|173.91|173.89|172.99|175.19|174.29|173.87|172.97|722
1752870900000|2025-07-18 20:35:00|173.9|173|174.35|173.45|174.74|173.84|173.88|172.98|657
1752871200000|2025-07-18 20:40:00|174.38|173.48|175.12|174.22|175.19|174.29|174.12|173.22|568
1752871500000|2025-07-18 20:45:00|175.11|174.21|176.09|175.19|176.11|175.21|175.03|174.13|404
1752871800000|2025-07-18 20:50:00|176.07|175.17|176.03|175.13|176.36|175.46|175.72|174.82|387
1752872100000|2025-07-18 20:55:00|176.02|175.12|176.19|175.29|176.34|175.44|176.01|175.11|257
1752908400000|2025-07-19 07:00:00|176.79|175.89|176.99|176.09|177|176.1|176.7|175.8|207
1752908700000|2025-07-19 07:05:00|177|176.1|177.19|176.29|177.24|176.34|176.97|176.07|203
1752909000000|2025-07-19 07:10:00|177.17|176.27|177.16|176.26|177.19|176.29|176.91|176.01|296
1752909300000|2025-07-19 07:15:00|177.15|176.25|177.25|176.35|177.26|176.36|176.96|176.06|112
1752909600000|2025-07-19 07:20:00|177.3|176.4|177.78|176.88|177.78|176.88|177.3|176.4|76
1752909900000|2025-07-19 07:25:00|177.76|176.86|177.62|176.72|177.76|176.86|177.58|176.68|198
1752910200000|2025-07-19 07:30:00|177.61|176.71|177.34|176.44|177.61|176.71|177.04|176.14|492
1752910500000|2025-07-19 07:35:00|177.33|176.43|177.28|176.38|177.34|176.44|177.06|176.16|275
1752910800000|2025-07-19 07:40:00|177.26|176.36|177.34|176.44|177.38|176.48|177.16|176.26|163
1752911100000|2025-07-19 07:45:00|177.35|176.45|177.54|176.64|177.54|176.64|177.35|176.45|169
1752911400000|2025-07-19 07:50:00|177.53|176.63|177.63|176.73|177.68|176.78|177.52|176.62|51
1752911700000|2025-07-19 07:55:00|177.64|176.74|177.54|176.64|177.64|176.74|177.44|176.54|127
1752912000000|2025-07-19 08:00:00|177.55|176.65|177.56|176.66|177.56|176.66|177.42|176.52|206
1752912300000|2025-07-19 08:05:00|177.57|176.67|177.43|176.53|177.64|176.74|177.39|176.49|268
1752912600000|2025-07-19 08:10:00|177.39|176.49|176.73|175.83|177.43|176.53|176.69|175.79|473
1752912900000|2025-07-19 08:15:00|176.76|175.86|176.32|175.42|176.84|175.94|176.28|175.38|543
1752913200000|2025-07-19 08:20:00|176.31|175.41|176.24|175.34|176.51|175.61|176.2|175.3|320
1752913500000|2025-07-19 08:25:00|176.25|175.35|176.56|175.66|176.59|175.69|176.25|175.35|213
1752913800000|2025-07-19 08:30:00|176.57|175.67|175.99|175.09|176.57|175.67|175.97|175.07|554
1752914100000|2025-07-19 08:35:00|176.01|175.11|176.22|175.32|176.25|175.35|175.99|175.09|323
1752914400000|2025-07-19 08:40:00|176.21|175.31|176.28|175.38|176.29|175.39|176.05|175.15|276
1752914700000|2025-07-19 08:45:00|176.27|175.37|176.59|175.69|176.6|175.7|176.08|175.18|200
1752915000000|2025-07-19 08:50:00|176.6|175.7|176.41|175.51|176.67|175.77|176.28|175.38|415
1752915300000|2025-07-19 08:55:00|176.4|175.5|176.53|175.63|176.56|175.66|176.36|175.46|269
1752915600000|2025-07-19 09:00:00|176.54|175.64|176.61|175.71|176.71|175.81|176.36|175.46|249
1752915900000|2025-07-19 09:05:00|176.6|175.7|176.76|175.86|176.84|175.94|176.59|175.69|77
1752916200000|2025-07-19 09:10:00|176.77|175.87|176.54|175.64|176.77|175.87|176.53|175.63|258
1752916500000|2025-07-19 09:15:00|176.57|175.67|176.78|175.88|176.78|175.88|176.53|175.63|65
1752916800000|2025-07-19 09:20:00|176.77|175.87|176.67|175.77|176.78|175.88|176.59|175.69|138
1752917100000|2025-07-19 09:25:00|176.65|175.75|176.9|176|176.93|176.03|176.64|175.74|164
1752917400000|2025-07-19 09:30:00|176.88|175.98|176.92|176.02|176.92|176.02|176.76|175.86|58
1752917700000|2025-07-19 09:35:00|176.93|176.03|177.32|176.42|177.34|176.44|176.93|176.03|77
1752918000000|2025-07-19 09:40:00|177.31|176.41|177.23|176.33|177.33|176.43|177.17|176.27|303
1752918300000|2025-07-19 09:45:00|177.22|176.32|177.41|176.51|177.43|176.53|177.18|176.28|105
1752918600000|2025-07-19 09:50:00|177.39|176.49|177.08|176.18|177.41|176.51|177|176.1|190
1752918900000|2025-07-19 09:55:00|177.09|176.19|177.19|176.29|177.28|176.38|177.08|176.18|110
1752919200000|2025-07-19 10:00:00|177.2|176.3|177.23|176.33|177.25|176.35|177.2|176.3|63
1752919500000|2025-07-19 10:05:00|177.22|176.32|177.07|176.17|177.32|176.42|177.07|176.17|84
1752919800000|2025-07-19 10:10:00|177.08|176.18|177.26|176.36|177.29|176.39|177.01|176.11|135
1752920100000|2025-07-19 10:15:00|177.22|176.32|177.23|176.33|177.32|176.42|177.18|176.28|126
1752920400000|2025-07-19 10:20:00|177.24|176.34|177.48|176.58|177.48|176.58|177.24|176.34|51
1752920700000|2025-07-19 10:25:00|177.47|176.57|177.47|176.57|177.48|176.58|177.4|176.5|44
1752921000000|2025-07-19 10:30:00|177.51|176.61|177.57|176.67|177.57|176.67|177.51|176.61|6
1752921300000|2025-07-19 10:35:00|177.58|176.68|177.83|176.93|177.83|176.93|177.58|176.68|25
1752921600000|2025-07-19 10:40:00|177.84|176.94|178.03|177.13|178.05|177.15|177.84|176.94|31
1752921900000|2025-07-19 10:45:00|178.02|177.12|178.07|177.17|178.08|177.18|177.92|177.02|133
1752922200000|2025-07-19 10:50:00|178.06|177.16|177.94|177.04|178.08|177.18|177.94|177.04|46
1752922500000|2025-07-19 10:55:00|177.93|177.03|177.84|176.94|177.93|177.03|177.78|176.88|108
1752922800000|2025-07-19 11:00:00|177.85|176.95|178.14|177.24|178.22|177.32|177.85|176.95|56
1752923100000|2025-07-19 11:05:00|178.15|177.25|178.16|177.26|178.19|177.29|178.13|177.23|105
1752923400000|2025-07-19 11:10:00|178.15|177.25|177.2|176.3|178.15|177.25|177.15|176.25|228
1752923700000|2025-07-19 11:15:00|177.19|176.29|177.32|176.42|177.33|176.43|176.77|175.87|351
1752924000000|2025-07-19 11:20:00|177.36|176.46|177.76|176.86|177.79|176.89|177.36|176.46|161
1752924300000|2025-07-19 11:25:00|177.77|176.87|177.86|176.96|177.89|176.99|177.77|176.87|106
1752924600000|2025-07-19 11:30:00|177.85|176.95|177.63|176.73|177.92|177.02|177.6|176.7|165
1752924900000|2025-07-19 11:35:00|177.62|176.72|177.78|176.88|177.86|176.96|177.56|176.66|140
1752925200000|2025-07-19 11:40:00|177.76|176.86|177.67|176.77|177.85|176.95|177.59|176.69|129
1752925500000|2025-07-19 11:45:00|177.66|176.76|177.22|176.32|177.66|176.76|177.22|176.32|215
1752925800000|2025-07-19 11:50:00|177.25|176.35|177.18|176.28|177.26|176.36|177.03|176.13|186
1752926100000|2025-07-19 11:55:00|177.19|176.29|177.1|176.2|177.23|176.33|176.88|175.98|285
1752926400000|2025-07-19 12:00:00|177.11|176.21|177.03|176.13|177.21|176.31|176.97|176.07|158
1752926700000|2025-07-19 12:05:00|177.07|176.17|176.86|175.96|177.08|176.18|176.58|175.68|336
1752927000000|2025-07-19 12:10:00|176.85|175.95|176.4|175.5|176.89|175.99|176.26|175.36|355
1752927300000|2025-07-19 12:15:00|176.38|175.48|176.56|175.66|176.65|175.75|176.22|175.32|204
1752927600000|2025-07-19 12:20:00|176.57|175.67|176.6|175.7|176.77|175.87|176.33|175.43|269
1752927900000|2025-07-19 12:25:00|176.61|175.71|176.64|175.74|176.97|176.07|176.52|175.62|145
1752928200000|2025-07-19 12:30:00|176.66|175.76|176.73|175.83|176.83|175.93|176.33|175.43|218
1752928500000|2025-07-19 12:35:00|176.74|175.84|176.8|175.9|176.9|176|176.7|175.8|163
1752928800000|2025-07-19 12:40:00|176.81|175.91|176.78|175.88|176.92|176.02|176.72|175.82|61
1752929100000|2025-07-19 12:45:00|176.77|175.87|177.1|176.2|177.1|176.2|176.63|175.73|122
1752929400000|2025-07-19 12:50:00|177.11|176.21|177.54|176.64|177.54|176.64|177.1|176.2|140
1752929700000|2025-07-19 12:55:00|177.57|176.67|177.8|176.9|177.83|176.93|177.57|176.67|98
1752930000000|2025-07-19 13:00:00|177.81|176.91|178|177.1|178.07|177.17|177.73|176.83|77
1752930300000|2025-07-19 13:05:00|178.01|177.11|177.68|176.78|178.01|177.11|177.49|176.59|198
1752930600000|2025-07-19 13:10:00|177.7|176.8|178.18|177.28|178.2|177.3|177.7|176.8|109
1752930900000|2025-07-19 13:15:00|178.17|177.27|178.15|177.25|178.23|177.33|178.05|177.15|107
1752931200000|2025-07-19 13:20:00|178.13|177.23|177.74|176.84|178.15|177.25|177.65|176.75|131
1752931500000|2025-07-19 13:25:00|177.75|176.85|177.93|177.03|178.04|177.14|177.75|176.85|73
1752931800000|2025-07-19 13:30:00|177.94|177.04|178.09|177.19|178.12|177.22|177.9|177|70
1752932100000|2025-07-19 13:35:00|178.1|177.2|178.11|177.21|178.16|177.26|178.1|177.2|22
1752932400000|2025-07-19 13:40:00|178.14|177.24|178.12|177.22|178.15|177.25|177.92|177.02|131
1752932700000|2025-07-19 13:45:00|178.13|177.23|178.02|177.12|178.22|177.32|178.02|177.12|93
1752933000000|2025-07-19 13:50:00|178.03|177.13|177.91|177.01|178.19|177.29|177.79|176.89|286
1752933300000|2025-07-19 13:55:00|177.92|177.02|177.92|177.02|177.92|177.02|177.57|176.67|216
1752933600000|2025-07-19 14:00:00|177.93|177.03|178.09|177.19|178.26|177.36|177.93|177.03|219
1752933900000|2025-07-19 14:05:00|178.08|177.18|177.51|176.61|178.08|177.18|177.49|176.59|211
1752934200000|2025-07-19 14:10:00|177.53|176.63|177.1|176.2|177.53|176.63|176.96|176.06|330
1752934500000|2025-07-19 14:15:00|177.09|176.19|177.33|176.43|177.54|176.64|177.02|176.12|202
1752934800000|2025-07-19 14:20:00|177.31|176.41|177.12|176.22|177.36|176.46|176.9|176|263
1752935100000|2025-07-19 14:25:00|177.13|176.23|176.58|175.68|177.2|176.3|176.54|175.64|295
1752935400000|2025-07-19 14:30:00|176.59|175.69|176.87|175.97|176.91|176.01|176.41|175.51|237
1752935700000|2025-07-19 14:35:00|176.86|175.96|176.4|175.5|176.88|175.98|176.4|175.5|282
1752936000000|2025-07-19 14:40:00|176.39|175.49|176.49|175.59|176.51|175.61|176.2|175.3|266
1752936300000|2025-07-19 14:45:00|176.5|175.6|176.15|175.25|176.72|175.82|176.05|175.15|299
1752936600000|2025-07-19 14:50:00|176.13|175.23|175.85|174.95|176.18|175.28|175.75|174.85|228
1752936900000|2025-07-19 14:55:00|175.87|174.97|175.47|174.57|175.87|174.97|175.37|174.47|324
1752937200000|2025-07-19 15:00:00|175.46|174.56|175.85|174.95|175.94|175.04|175.39|174.49|158
1752937500000|2025-07-19 15:05:00|175.86|174.96|176.15|175.25|176.15|175.25|175.79|174.89|191
1752937800000|2025-07-19 15:10:00|176.17|175.27|176.13|175.23|176.3|175.4|176.13|175.23|101
1752938100000|2025-07-19 15:15:00|176.14|175.24|176.72|175.82|176.82|175.92|176.14|175.24|186
1752938400000|2025-07-19 15:20:00|176.73|175.83|177.01|176.11|177.05|176.15|176.71|175.81|49
1752938700000|2025-07-19 15:25:00|176.98|176.08|177|176.1|177.04|176.14|176.9|176|114
1752939000000|2025-07-19 15:30:00|177.01|176.11|177|176.1|177.35|176.45|176.73|175.83|220
1752939300000|2025-07-19 15:35:00|176.99|176.09|177.39|176.49|177.57|176.67|176.9|176|153
1752939600000|2025-07-19 15:40:00|177.42|176.52|177.85|176.95|177.85|176.95|177.41|176.51|169
1752939900000|2025-07-19 15:45:00|177.84|176.94|177.84|176.94|177.84|176.94|177.71|176.81|151
1752940200000|2025-07-19 15:50:00|177.85|176.95|177.81|176.91|177.92|177.02|177.49|176.59|214
1752940500000|2025-07-19 15:55:00|177.82|176.92|177.86|176.96|177.86|176.96|177.82|176.92|23
1752940800000|2025-07-19 16:00:00|177.84|176.94|177.21|176.31|177.86|176.96|177.19|176.29|241
1752941100000|2025-07-19 16:05:00|177.22|176.32|177.39|176.49|177.57|176.67|177.01|176.11|242
1752941400000|2025-07-19 16:10:00|177.4|176.5|177.62|176.72|177.74|176.84|177.25|176.35|241
1752941700000|2025-07-19 16:15:00|177.58|176.68|177.89|176.99|177.98|177.08|177.45|176.55|219
1752942000000|2025-07-19 16:20:00|177.88|176.98|178.18|177.28|178.19|177.29|177.58|176.68|155
1752942300000|2025-07-19 16:25:00|178.19|177.29|178.1|177.2|178.2|177.3|178.06|177.16|140
1752942600000|2025-07-19 16:30:00|178.11|177.21|178.01|177.11|178.2|177.3|177.97|177.07|172
1752942900000|2025-07-19 16:35:00|178.02|177.12|178.16|177.26|178.24|177.34|178.02|177.12|157
1752943200000|2025-07-19 16:40:00|178.17|177.27|178.13|177.23|178.19|177.29|177.94|177.04|90
1752943500000|2025-07-19 16:45:00|178.12|177.22|178.2|177.3|178.22|177.32|178.11|177.21|76
1752943800000|2025-07-19 16:50:00|178.19|177.29|177.97|177.07|178.21|177.31|177.89|176.99|106
1752944100000|2025-07-19 16:55:00|178|177.1|178.02|177.12|178.17|177.27|178|177.1|131
1752944400000|2025-07-19 17:00:00|178.01|177.11|178.19|177.29|178.22|177.32|177.97|177.07|88
1752944700000|2025-07-19 17:05:00|178.21|177.31|177.99|177.09|178.21|177.31|177.86|176.96|156
1752945000000|2025-07-19 17:10:00|177.95|177.05|177.71|176.81|177.95|177.05|177.68|176.78|128
1752945300000|2025-07-19 17:15:00|177.7|176.8|177.66|176.76|177.9|177|177.66|176.76|99
1752945600000|2025-07-19 17:20:00|177.67|176.77|177.61|176.71|177.83|176.93|177.59|176.69|107
1752945900000|2025-07-19 17:25:00|177.62|176.72|177.49|176.59|177.64|176.74|177.44|176.54|72
1752946200000|2025-07-19 17:30:00|177.48|176.58|177.27|176.37|177.51|176.61|177.21|176.31|163
1752946500000|2025-07-19 17:35:00|177.26|176.36|177.35|176.45|177.44|176.54|177.24|176.34|119
1752946800000|2025-07-19 17:40:00|177.34|176.44|177.05|176.15|177.34|176.44|177.02|176.12|105
1752947100000|2025-07-19 17:45:00|177.06|176.16|177.07|176.17|177.25|176.35|177.04|176.14|137
1752947400000|2025-07-19 17:50:00|177.08|176.18|177.13|176.23|177.26|176.36|177.02|176.12|73
1752947700000|2025-07-19 17:55:00|177.14|176.24|176.79|175.89|177.14|176.24|176.65|175.75|111
1752948000000|2025-07-19 18:00:00|176.78|175.88|176.71|175.81|177.03|176.13|176.7|175.8|190
1752948300000|2025-07-19 18:05:00|176.7|175.8|177.36|176.46|177.46|176.56|176.7|175.8|156
1752948600000|2025-07-19 18:10:00|177.37|176.47|177.49|176.59|177.67|176.77|177.37|176.47|159
1752948900000|2025-07-19 18:15:00|177.5|176.6|177.17|176.27|177.61|176.71|177.15|176.25|157
1752949200000|2025-07-19 18:20:00|177.16|176.26|177.85|176.95|177.85|176.95|177.16|176.26|127
1752949500000|2025-07-19 18:25:00|177.86|176.96|177.84|176.94|177.94|177.04|177.77|176.87|190
1752949800000|2025-07-19 18:30:00|177.83|176.93|177.8|176.9|177.87|176.97|177.66|176.76|142
1752950100000|2025-07-19 18:35:00|177.81|176.91|177.78|176.88|177.84|176.94|177.71|176.81|113
1752950400000|2025-07-19 18:40:00|177.77|176.87|177.59|176.69|177.81|176.91|177.58|176.68|129
1752950700000|2025-07-19 18:45:00|177.61|176.71|177.41|176.51|177.61|176.71|177.28|176.38|119
1752951000000|2025-07-19 18:50:00|177.4|176.5|177.38|176.48|177.49|176.59|177.34|176.44|166
1752951300000|2025-07-19 18:55:00|177.37|176.47|177.29|176.39|177.38|176.48|177.26|176.36|179
1752951600000|2025-07-19 19:00:00|177.3|176.4|177.33|176.43|177.51|176.61|177.29|176.39|91
1752951900000|2025-07-19 19:05:00|177.32|176.42|176.9|176|177.32|176.42|176.9|176|188
1752952200000|2025-07-19 19:10:00|176.91|176.01|177.04|176.14|177.15|176.25|176.73|175.83|120
1752952500000|2025-07-19 19:15:00|177.02|176.12|177.13|176.23|177.25|176.35|176.93|176.03|113
1752952800000|2025-07-19 19:20:00|177.14|176.24|177.35|176.45|177.43|176.53|177.13|176.23|112
1752953100000|2025-07-19 19:25:00|177.36|176.46|177.62|176.72|177.62|176.72|177.32|176.42|155
1752953400000|2025-07-19 19:30:00|177.6|176.7|177.64|176.74|177.69|176.79|177.54|176.64|58
1752953700000|2025-07-19 19:35:00|177.63|176.73|178.05|177.15|178.07|177.17|177.62|176.72|142
1752954000000|2025-07-19 19:40:00|178.06|177.16|178.18|177.28|178.45|177.55|177.99|177.09|165
1752954300000|2025-07-19 19:45:00|178.17|177.27|177.68|176.78|178.18|177.28|177.6|176.7|165
1752954600000|2025-07-19 19:50:00|177.67|176.77|177.27|176.37|177.67|176.77|177.07|176.17|245
1752954900000|2025-07-19 19:55:00|177.26|176.36|177.52|176.62|177.52|176.62|177.25|176.35|118
1752955200000|2025-07-19 20:00:00|177.53|176.63|177.63|176.73|177.75|176.85|177.48|176.58|254
1752955500000|2025-07-19 20:05:00|177.64|176.74|178.08|177.18|178.14|177.24|177.64|176.74|168
1752955800000|2025-07-19 20:10:00|178.07|177.17|178.19|177.29|178.2|177.3|178.02|177.12|128
1752956100000|2025-07-19 20:15:00|178.18|177.28|178.05|177.15|178.18|177.28|177.88|176.98|153
1752956400000|2025-07-19 20:20:00|178.06|177.16|178.18|177.28|178.19|177.29|177.97|177.07|59
1752956700000|2025-07-19 20:25:00|178.19|177.29|178.29|177.39|178.33|177.43|178.17|177.27|69
1752957000000|2025-07-19 20:30:00|178.28|177.38|178.3|177.4|178.34|177.44|178.14|177.24|155
1752957300000|2025-07-19 20:35:00|178.32|177.42|178.34|177.44|178.38|177.48|178.3|177.4|105
1752957600000|2025-07-19 20:40:00|178.35|177.45|178.29|177.39|178.35|177.45|178.21|177.31|158
1752957900000|2025-07-19 20:45:00|178.27|177.37|178.45|177.55|178.45|177.55|178.22|177.32|125
1752958200000|2025-07-19 20:50:00|178.43|177.53|178.87|177.97|178.88|177.98|178.41|177.51|216
1752958500000|2025-07-19 20:55:00|178.88|177.98|177.98|177.08|179.03|178.13|177.98|177.08|468
1752958800000|2025-07-19 21:00:00|177.96|177.06|177.34|176.44|178.25|177.35|177.32|176.42|355
1752959100000|2025-07-19 21:05:00|177.33|176.43|177.23|176.33|177.58|176.68|177.2|176.3|304
1752959400000|2025-07-19 21:10:00|177.22|176.32|176.4|175.5|177.22|176.32|176.33|175.43|346
1752959700000|2025-07-19 21:15:00|176.42|175.52|176.16|175.26|176.73|175.83|176.07|175.17|399
1752960000000|2025-07-19 21:20:00|176.17|175.27|175.76|174.86|176.22|175.32|175.76|174.86|302
1752960300000|2025-07-19 21:25:00|175.77|174.87|176.56|175.66|176.57|175.67|175.7|174.8|298
1752960600000|2025-07-19 21:30:00|176.55|175.65|176.08|175.18|176.55|175.65|176.05|175.15|336
1752960900000|2025-07-19 21:35:00|176.09|175.19|175.92|175.02|176.36|175.46|175.77|174.87|325
1752961200000|2025-07-19 21:40:00|175.94|175.04|175.8|174.9|175.95|175.05|175.77|174.87|171
1752961500000|2025-07-19 21:45:00|175.78|174.88|176.2|175.3|176.21|175.31|175.67|174.77|111
1752961800000|2025-07-19 21:50:00|176.22|175.32|176.49|175.59|176.55|175.65|176.22|175.32|99
1752962100000|2025-07-19 21:55:00|176.48|175.58|176.48|175.58|176.5|175.6|176.45|175.55|110
1752962400000|2025-07-19 22:00:00|176.47|175.57|175.92|175.02|176.47|175.57|175.91|175.01|355
1752962700000|2025-07-19 22:05:00|175.91|175.01|176.3|175.4|176.3|175.4|175.84|174.94|166
1752963000000|2025-07-19 22:10:00|176.29|175.39|176.27|175.37|176.33|175.43|176.2|175.3|168
1752963300000|2025-07-19 22:15:00|176.28|175.38|176.73|175.83|176.73|175.83|176.26|175.36|107
1752963600000|2025-07-19 22:20:00|176.75|175.85|176.68|175.78|176.88|175.98|176.62|175.72|185
1752963900000|2025-07-19 22:25:00|176.69|175.79|176.51|175.61|176.69|175.79|176.48|175.58|282
1752964200000|2025-07-19 22:30:00|176.5|175.6|176.3|175.4|176.51|175.61|176.22|175.32|411
1752964500000|2025-07-19 22:35:00|176.31|175.41|176.38|175.48|176.38|175.48|176.3|175.4|41
1752964800000|2025-07-19 22:40:00|176.37|175.47|176.76|175.86|176.79|175.89|176.36|175.46|188
1752965100000|2025-07-19 22:45:00|176.77|175.87|176.59|175.69|176.77|175.87|176.57|175.67|166
1752965400000|2025-07-19 22:50:00|176.58|175.68|177.03|176.13|177.03|176.13|176.53|175.63|106
1752965700000|2025-07-19 22:55:00|177.02|176.12|176.99|176.09|177.07|176.17|176.96|176.06|116
1752966000000|2025-07-19 23:00:00|176.97|176.07|177.13|176.23|177.13|176.23|176.84|175.94|261
1752966300000|2025-07-19 23:05:00|177.14|176.24|177.12|176.22|177.27|176.37|177.05|176.15|166
1752966600000|2025-07-19 23:10:00|177.13|176.23|177.21|176.31|177.24|176.34|177.06|176.16|250
1752966900000|2025-07-19 23:15:00|177.19|176.29|177|176.1|177.19|176.29|176.96|176.06|233
1752967200000|2025-07-19 23:20:00|176.99|176.09|176.87|175.97|176.99|176.09|176.77|175.87|172
1752967500000|2025-07-19 23:25:00|176.86|175.96|176.96|176.06|177.04|176.14|176.75|175.85|145
1752967800000|2025-07-19 23:30:00|176.97|176.07|177.2|176.3|177.2|176.3|176.97|176.07|117
1752968100000|2025-07-19 23:35:00|177.18|176.28|177.35|176.45|177.4|176.5|177.18|176.28|246
1752968400000|2025-07-19 23:40:00|177.34|176.44|177.38|176.48|177.38|176.48|177.32|176.42|181
1752968700000|2025-07-19 23:45:00|177.39|176.49|177.29|176.39|177.43|176.53|177.27|176.37|134
1752969000000|2025-07-19 23:50:00|177.28|176.38|177.45|176.55|177.45|176.55|177.18|176.28|88
1752969300000|2025-07-19 23:55:00|177.44|176.54|177.47|176.57|177.54|176.64|177.43|176.53|78
1752969600000|2025-07-20 00:00:00|177.49|176.59|177.41|176.51|177.55|176.65|177.41|176.51|261
1752969900000|2025-07-20 00:05:00|177.44|176.54|177.05|176.15|177.44|176.54|177|176.1|297
1752970200000|2025-07-20 00:10:00|177.06|176.16|177.2|176.3|177.24|176.34|176.85|175.95|248
1752970500000|2025-07-20 00:15:00|177.19|176.29|177.61|176.71|177.62|176.72|177.09|176.19|256
1752970800000|2025-07-20 00:20:00|177.62|176.72|177.67|176.77|177.7|176.8|177.57|176.67|174
1752971100000|2025-07-20 00:25:00|177.66|176.76|177.32|176.42|177.68|176.78|177.29|176.39|268
1752971400000|2025-07-20 00:30:00|177.31|176.41|177.62|176.72|177.72|176.82|177.27|176.37|172
1752971700000|2025-07-20 00:35:00|177.61|176.71|177.72|176.82|177.94|177.04|177.55|176.65|239
1752972000000|2025-07-20 00:40:00|177.75|176.85|177.75|176.85|177.79|176.89|177.66|176.76|251
1752972300000|2025-07-20 00:45:00|177.74|176.84|178.02|177.12|178.02|177.12|177.7|176.8|116
1752972600000|2025-07-20 00:50:00|178.04|177.14|178.33|177.43|178.34|177.44|178.04|177.14|116
1752972900000|2025-07-20 00:55:00|178.32|177.42|178.14|177.24|178.41|177.51|178.11|177.21|213
1752973200000|2025-07-20 01:00:00|178.15|177.25|178.86|177.96|179.05|178.15|178.15|177.25|222
1752973500000|2025-07-20 01:05:00|178.83|177.93|179.72|178.82|179.75|178.85|178.83|177.93|375
1752973800000|2025-07-20 01:10:00|179.7|178.8|179.83|178.93|180.16|179.26|179.48|178.58|352
1752974100000|2025-07-20 01:15:00|179.82|178.92|179.7|178.8|179.97|179.07|179.57|178.67|341
1752974400000|2025-07-20 01:20:00|179.71|178.81|180.01|179.11|180.21|179.31|179.6|178.7|276
1752974700000|2025-07-20 01:25:00|180.03|179.13|179.66|178.76|180.31|179.41|179.66|178.76|269
1752975000000|2025-07-20 01:30:00|179.67|178.77|179.83|178.93|180.11|179.21|179.67|178.77|389
1752975300000|2025-07-20 01:35:00|179.86|178.96|179|178.1|179.92|179.02|178.84|177.94|394
1752975600000|2025-07-20 01:40:00|178.98|178.08|179.29|178.39|179.55|178.65|178.97|178.07|308
1752975900000|2025-07-20 01:45:00|179.28|178.38|178.92|178.02|179.4|178.5|178.9|178|395
1752976200000|2025-07-20 01:50:00|178.9|178|178.65|177.75|179.28|178.38|178.58|177.68|415
1752976500000|2025-07-20 01:55:00|178.66|177.76|178.42|177.52|178.67|177.77|178.35|177.45|332
1752976800000|2025-07-20 02:00:00|178.44|177.54|178.12|177.22|178.46|177.56|177.87|176.97|397
1752977100000|2025-07-20 02:05:00|178.1|177.2|178.01|177.11|178.3|177.4|177.91|177.01|396
1752977400000|2025-07-20 02:10:00|178.02|177.12|178.23|177.33|178.39|177.49|177.86|176.96|329
1752977700000|2025-07-20 02:15:00|178.26|177.36|177.92|177.02|178.43|177.53|177.91|177.01|374
1752978000000|2025-07-20 02:20:00|177.95|177.05|177.82|176.92|178.11|177.21|177.75|176.85|500
1752978300000|2025-07-20 02:25:00|177.81|176.91|177.68|176.78|177.84|176.94|177.64|176.74|388
1752978600000|2025-07-20 02:30:00|177.67|176.77|178.31|177.41|178.31|177.41|177.56|176.66|324
1752978900000|2025-07-20 02:35:00|178.3|177.4|178.09|177.19|178.31|177.41|178.02|177.12|247
1752979200000|2025-07-20 02:40:00|178.07|177.17|178.11|177.21|178.21|177.31|178.01|177.11|233
1752979500000|2025-07-20 02:45:00|178.1|177.2|178.32|177.42|178.36|177.46|177.74|176.84|306
1752979800000|2025-07-20 02:50:00|178.33|177.43|178|177.1|178.36|177.46|178|177.1|263
1752980100000|2025-07-20 02:55:00|178.01|177.11|178.07|177.17|178.14|177.24|177.94|177.04|429
1752980400000|2025-07-20 03:00:00|178.06|177.16|178|177.1|178.2|177.3|177.95|177.05|385
1752980700000|2025-07-20 03:05:00|178.01|177.11|177.93|177.03|178.1|177.2|177.9|177|443
1752981000000|2025-07-20 03:10:00|177.99|177.09|178.06|177.16|178.07|177.17|177.73|176.83|282
1752981300000|2025-07-20 03:15:00|178.04|177.14|177.9|177|178.07|177.17|177.73|176.83|304
1752981600000|2025-07-20 03:20:00|177.88|176.98|177.99|177.09|178.13|177.23|177.85|176.95|116
1752981900000|2025-07-20 03:25:00|177.98|177.08|178.53|177.63|178.58|177.68|177.96|177.06|424
1752982200000|2025-07-20 03:30:00|178.57|177.67|178.76|177.86|179.04|178.14|178.53|177.63|490
1752982500000|2025-07-20 03:35:00|178.78|177.88|179.2|178.3|179.22|178.32|178.69|177.79|536
1752982800000|2025-07-20 03:40:00|179.19|178.29|178.74|177.84|179.24|178.34|178.53|177.63|536
1752983100000|2025-07-20 03:45:00|178.76|177.86|178.57|177.67|178.84|177.94|178.47|177.57|484
1752983400000|2025-07-20 03:50:00|178.56|177.66|178.6|177.7|178.7|177.8|178.46|177.56|360
1752983700000|2025-07-20 03:55:00|178.61|177.71|178.54|177.64|178.69|177.79|178.49|177.59|321
1752984000000|2025-07-20 04:00:00|178.59|177.69|178.35|177.45|178.6|177.7|178.27|177.37|444
1752984300000|2025-07-20 04:05:00|178.36|177.46|178.42|177.52|178.66|177.76|178.35|177.45|463
1752984600000|2025-07-20 04:10:00|178.41|177.51|178.26|177.36|178.44|177.54|178.1|177.2|363
1752984900000|2025-07-20 04:15:00|178.28|177.38|178.26|177.36|178.43|177.53|178.11|177.21|373
1752985200000|2025-07-20 04:20:00|178.25|177.35|178.83|177.93|178.85|177.95|178.19|177.29|251
1752985500000|2025-07-20 04:25:00|178.84|177.94|178.84|177.94|178.88|177.98|178.81|177.91|185
1752985800000|2025-07-20 04:30:00|178.86|177.96|178.82|177.92|179.03|178.13|178.76|177.86|312
1752986100000|2025-07-20 04:35:00|178.83|177.93|178.32|177.42|178.84|177.94|178.31|177.41|310
1752986400000|2025-07-20 04:40:00|178.3|177.4|178.18|177.28|178.35|177.45|178.13|177.23|305
1752986700000|2025-07-20 04:45:00|178.23|177.33|178.29|177.39|178.4|177.5|178.1|177.2|262
1752987000000|2025-07-20 04:50:00|178.34|177.44|178.13|177.23|178.39|177.49|178.13|177.23|363
1752987300000|2025-07-20 04:55:00|178.19|177.29|178.14|177.24|178.22|177.32|178.07|177.17|365
1752987600000|2025-07-20 05:00:00|178.13|177.23|178.01|177.11|178.22|177.32|177.99|177.09|282
1752987900000|2025-07-20 05:05:00|178.02|177.12|177.8|176.9|178.08|177.18|177.75|176.85|268
1752988200000|2025-07-20 05:10:00|177.81|176.91|177.79|176.89|177.81|176.91|177.71|176.81|219
1752988500000|2025-07-20 05:15:00|177.8|176.9|177.86|176.96|177.88|176.98|177.77|176.87|94
1752988800000|2025-07-20 05:20:00|177.87|176.97|177.72|176.82|177.87|176.97|177.67|176.77|311
1752989100000|2025-07-20 05:25:00|177.74|176.84|177.76|176.86|177.78|176.88|177.68|176.78|262
1752989400000|2025-07-20 05:30:00|177.75|176.85|177.83|176.93|177.9|177|177.75|176.85|56
1752989700000|2025-07-20 05:35:00|177.84|176.94|178.04|177.14|178.05|177.15|177.84|176.94|77
1752990000000|2025-07-20 05:40:00|178.05|177.15|178.28|177.38|178.3|177.4|178|177.1|164
1752990300000|2025-07-20 05:45:00|178.3|177.4|178.36|177.46|178.42|177.52|178.23|177.33|86
1752990600000|2025-07-20 05:50:00|178.33|177.43|178.4|177.5|178.41|177.51|178.18|177.28|129
1752990900000|2025-07-20 05:55:00|178.41|177.51|178.34|177.44|178.49|177.59|178.31|177.41|175
1752991200000|2025-07-20 06:00:00|178.35|177.45|178.07|177.17|178.35|177.45|177.99|177.09|235
1752991500000|2025-07-20 06:05:00|178.06|177.16|178.14|177.24|178.14|177.24|177.9|177|225
1752991800000|2025-07-20 06:10:00|178.12|177.22|177.88|176.98|178.14|177.24|177.84|176.94|148
1752992100000|2025-07-20 06:15:00|177.89|176.99|177.76|176.86|177.89|176.99|177.73|176.83|80
1752992400000|2025-07-20 06:20:00|177.75|176.85|177.56|176.66|177.75|176.85|177.55|176.65|246
1752992700000|2025-07-20 06:25:00|177.59|176.69|177.7|176.8|177.7|176.8|177.55|176.65|228
1752993000000|2025-07-20 06:30:00|177.69|176.79|177.8|176.9|177.94|177.04|177.56|176.66|92
1752993300000|2025-07-20 06:35:00|177.79|176.89|177.6|176.7|177.82|176.92|177.54|176.64|381
1752993600000|2025-07-20 06:40:00|177.55|176.65|177.83|176.93|177.84|176.94|177.54|176.64|87
1752993900000|2025-07-20 06:45:00|177.84|176.94|177.93|177.03|178.02|177.12|177.84|176.94|30
1752994200000|2025-07-20 06:50:00|177.92|177.02|178.04|177.14|178.08|177.18|177.83|176.93|150
1752994500000|2025-07-20 06:55:00|178.03|177.13|177.84|176.94|178.03|177.13|177.81|176.91|146
1752994800000|2025-07-20 07:00:00|177.85|176.95|177.75|176.85|178.06|177.16|177.74|176.84|140
1752995100000|2025-07-20 07:05:00|177.74|176.84|178.29|177.39|178.4|177.5|177.74|176.84|168
1752995400000|2025-07-20 07:10:00|178.33|177.43|178.3|177.4|178.38|177.48|178.28|177.38|63
1752995700000|2025-07-20 07:15:00|178.31|177.41|178.55|177.65|178.57|177.67|178.3|177.4|50
1752996000000|2025-07-20 07:20:00|178.56|177.66|178.65|177.75|178.66|177.76|178.56|177.66|87
1752996300000|2025-07-20 07:25:00|178.64|177.74|178.96|178.06|178.98|178.08|178.61|177.71|232
1752996600000|2025-07-20 07:30:00|178.94|178.04|179.09|178.19|179.09|178.19|178.71|177.81|313
1752996900000|2025-07-20 07:35:00|179.08|178.18|178.95|178.05|179.08|178.18|178.68|177.78|263
1752997200000|2025-07-20 07:40:00|178.96|178.06|179.06|178.16|179.14|178.24|178.94|178.04|294
1752997500000|2025-07-20 07:45:00|179.03|178.13|179|178.1|179.09|178.19|178.97|178.07|202
1752997800000|2025-07-20 07:50:00|179.03|178.13|178.69|177.79|179.03|178.13|178.61|177.71|260
1752998100000|2025-07-20 07:55:00|178.65|177.75|178.49|177.59|178.69|177.79|178.43|177.53|393
1752998400000|2025-07-20 08:00:00|178.48|177.58|178.96|178.06|178.96|178.06|178.48|177.58|225
1752998700000|2025-07-20 08:05:00|178.99|178.09|178.81|177.91|179.01|178.11|178.52|177.62|427
1752999000000|2025-07-20 08:10:00|178.83|177.93|178.9|178|178.91|178.01|178.72|177.82|305
1752999300000|2025-07-20 08:15:00|178.91|178.01|179.19|178.29|179.2|178.3|178.91|178.01|276
1752999600000|2025-07-20 08:20:00|179.2|178.3|179.22|178.32|179.25|178.35|179.12|178.22|180
1752999900000|2025-07-20 08:25:00|179.23|178.33|179.54|178.64|179.63|178.73|179.2|178.3|198
1753000200000|2025-07-20 08:30:00|179.56|178.66|179.67|178.77|179.67|178.77|179.33|178.43|140
1753000500000|2025-07-20 08:35:00|179.66|178.76|180|179.1|180.01|179.11|179.66|178.76|195
1753000800000|2025-07-20 08:40:00|180.02|179.12|180.29|179.39|180.29|179.39|179.88|178.98|306
1753001100000|2025-07-20 08:45:00|180.27|179.37|180.43|179.53|180.67|179.77|180.07|179.17|306
1753001400000|2025-07-20 08:50:00|180.44|179.54|180.58|179.68|180.67|179.77|180.39|179.49|392
1753001700000|2025-07-20 08:55:00|180.59|179.69|181.18|180.28|181.18|180.28|180.51|179.61|210
1753002000000|2025-07-20 09:00:00|181.16|180.26|181.38|180.48|181.97|181.07|181.16|180.26|403
1753002300000|2025-07-20 09:05:00|181.39|180.49|181.1|180.2|181.39|180.49|180.86|179.96|410
1753002600000|2025-07-20 09:10:00|181.12|180.22|180.87|179.97|181.2|180.3|180.84|179.94|235
1753002900000|2025-07-20 09:15:00|180.89|179.99|181.45|180.55|181.63|180.73|180.86|179.96|375
1753003200000|2025-07-20 09:20:00|181.34|180.44|180.47|179.57|181.34|180.44|180.39|179.49|319
1753003500000|2025-07-20 09:25:00|180.48|179.58|180.33|179.43|180.67|179.77|180.23|179.33|265
1753003800000|2025-07-20 09:30:00|180.34|179.44|180.71|179.81|180.96|180.06|180.32|179.42|229
1753004100000|2025-07-20 09:35:00|180.72|179.82|180.8|179.9|180.88|179.98|180.63|179.73|335
1753004400000|2025-07-20 09:40:00|180.84|179.94|180.84|179.94|180.97|180.07|180.84|179.94|173
1753004700000|2025-07-20 09:45:00|180.85|179.95|180.68|179.78|180.99|180.09|180.68|179.78|223
1753005000000|2025-07-20 09:50:00|180.65|179.75|180.72|179.82|180.72|179.82|180.61|179.71|166
1753005300000|2025-07-20 09:55:00|180.71|179.81|180.29|179.39|180.71|179.81|180.28|179.38|187
1753005600000|2025-07-20 10:00:00|180.3|179.4|180.43|179.53|180.48|179.58|180.22|179.32|276
1753005900000|2025-07-20 10:05:00|180.45|179.55|180.32|179.42|180.5|179.6|180.21|179.31|180
1753006200000|2025-07-20 10:10:00|180.31|179.41|180.21|179.31|180.42|179.52|180.07|179.17|111
1753006500000|2025-07-20 10:15:00|180.19|179.29|180.19|179.29|180.32|179.42|180.07|179.17|107
1753006800000|2025-07-20 10:20:00|180.17|179.27|180.66|179.76|180.68|179.78|180.17|179.27|186
1753007100000|2025-07-20 10:25:00|180.65|179.75|180.83|179.93|180.88|179.98|180.58|179.68|141
1753007400000|2025-07-20 10:30:00|180.82|179.92|180.55|179.65|180.83|179.93|180.54|179.64|147
1753007700000|2025-07-20 10:35:00|180.56|179.66|180.52|179.62|180.78|179.88|180.47|179.57|79
1753008000000|2025-07-20 10:40:00|180.53|179.63|180.46|179.56|180.61|179.71|180.43|179.53|97
1753008300000|2025-07-20 10:45:00|180.47|179.57|180.46|179.56|180.47|179.57|180.36|179.46|41
1753008600000|2025-07-20 10:50:00|180.45|179.55|180.29|179.39|180.47|179.57|180.19|179.29|170
1753008900000|2025-07-20 10:55:00|180.28|179.38|180.06|179.16|180.28|179.38|180|179.1|279
1753009200000|2025-07-20 11:00:00|180.08|179.18|180.27|179.37|180.28|179.38|180.08|179.18|137
1753009500000|2025-07-20 11:05:00|180.26|179.36|180.21|179.31|180.41|179.51|180.18|179.28|242
1753009800000|2025-07-20 11:10:00|180.24|179.34|180.15|179.25|180.25|179.35|180.06|179.16|247
1753010100000|2025-07-20 11:15:00|180.14|179.24|180.24|179.34|180.24|179.34|179.91|179.01|206
1753010400000|2025-07-20 11:20:00|180.23|179.33|180.34|179.44|180.56|179.66|180.21|179.31|233
1753010700000|2025-07-20 11:25:00|180.33|179.43|180.48|179.58|180.48|179.58|180.19|179.29|124
1753011000000|2025-07-20 11:30:00|180.47|179.57|180.75|179.85|180.75|179.85|180.47|179.57|84
1753011300000|2025-07-20 11:35:00|180.74|179.84|180.77|179.87|180.77|179.87|180.65|179.75|110
1753011600000|2025-07-20 11:40:00|180.76|179.86|180.83|179.93|180.86|179.96|180.52|179.62|137
1753011900000|2025-07-20 11:45:00|180.86|179.96|181.28|180.38|181.39|180.49|180.82|179.92|192
1753012200000|2025-07-20 11:50:00|181.29|180.39|181.05|180.15|181.41|180.51|181.01|180.11|141
1753012500000|2025-07-20 11:55:00|181.04|180.14|180.88|179.98|181.04|180.14|180.74|179.84|107
1753012800000|2025-07-20 12:00:00|180.87|179.97|180.5|179.6|180.87|179.97|180.49|179.59|114
1753013100000|2025-07-20 12:05:00|180.51|179.61|180.79|179.89|180.96|180.06|180.51|179.61|112
1753013400000|2025-07-20 12:10:00|180.81|179.91|180.59|179.69|180.81|179.91|180.56|179.66|61
1753013700000|2025-07-20 12:15:00|180.58|179.68|180.66|179.76|180.92|180.02|180.49|179.59|139
1753014000000|2025-07-20 12:20:00|180.67|179.77|181.28|180.38|181.28|180.38|180.58|179.68|166
1753014300000|2025-07-20 12:25:00|181.27|180.37|181.04|180.14|181.29|180.39|180.96|180.06|170
1753014600000|2025-07-20 12:30:00|181.03|180.13|181.34|180.44|181.34|180.44|180.82|179.92|106
1753014900000|2025-07-20 12:35:00|181.38|180.48|181.55|180.65|181.79|180.89|181.38|180.48|361
1753015200000|2025-07-20 12:40:00|181.53|180.63|181.32|180.42|181.75|180.85|181.3|180.4|405
1753015500000|2025-07-20 12:45:00|181.33|180.43|181.38|180.48|181.44|180.54|181.13|180.23|215
1753015800000|2025-07-20 12:50:00|181.37|180.47|182.17|181.27|182.35|181.45|181.37|180.47|212
1753016100000|2025-07-20 12:55:00|182.16|181.26|182.22|181.32|182.29|181.39|181.91|181.01|163
1753016400000|2025-07-20 13:00:00|182.23|181.33|182.19|181.29|182.57|181.67|182.16|181.26|179
1753016700000|2025-07-20 13:05:00|182.2|181.3|182.62|181.72|182.95|182.05|182.07|181.17|203
1753017000000|2025-07-20 13:10:00|182.65|181.75|182.95|182.05|182.99|182.09|182.64|181.74|264
1753017300000|2025-07-20 13:15:00|182.94|182.04|182.9|182|182.95|182.05|182.66|181.76|166
1753017600000|2025-07-20 13:20:00|182.92|182.02|182.78|181.88|183.12|182.22|182.7|181.8|200
1753017900000|2025-07-20 13:25:00|182.77|181.87|182.15|181.25|182.79|181.89|182.13|181.23|160
1753018200000|2025-07-20 13:30:00|182.16|181.26|182.52|181.62|182.54|181.64|182.15|181.25|175
1753018500000|2025-07-20 13:35:00|182.49|181.59|182.45|181.55|182.84|181.94|182.41|181.51|207
1753018800000|2025-07-20 13:40:00|182.42|181.52|183.09|182.19|183.13|182.23|182.41|181.51|214
1753019100000|2025-07-20 13:45:00|183.1|182.2|183.02|182.12|183.29|182.39|182.81|181.91|226
1753019400000|2025-07-20 13:50:00|183.03|182.13|183.38|182.48|183.49|182.59|183.03|182.13|198
1753019700000|2025-07-20 13:55:00|183.39|182.49|183.53|182.63|183.59|182.69|183.39|182.49|154
1753020000000|2025-07-20 14:00:00|183.52|182.62|183.37|182.47|183.53|182.63|183.32|182.42|96
1753020300000|2025-07-20 14:05:00|183.38|182.48|182.75|181.85|183.47|182.57|182.67|181.77|255
1753020600000|2025-07-20 14:10:00|182.74|181.84|182.61|181.71|182.74|181.84|181.98|181.08|417
1753020900000|2025-07-20 14:15:00|182.62|181.72|182.58|181.68|182.75|181.85|182.3|181.4|329
1753021200000|2025-07-20 14:20:00|182.6|181.7|182.61|181.71|182.94|182.04|182.56|181.66|223
1753021500000|2025-07-20 14:25:00|182.63|181.73|182.29|181.39|182.76|181.86|182.22|181.32|209
1753021800000|2025-07-20 14:30:00|182.27|181.37|182.28|181.38|182.34|181.44|182.14|181.24|164
1753022100000|2025-07-20 14:35:00|182.29|181.39|182.37|181.47|182.65|181.75|182.29|181.39|103
1753022400000|2025-07-20 14:40:00|182.38|181.48|182.43|181.53|182.64|181.74|182.37|181.47|118
1753022700000|2025-07-20 14:45:00|182.44|181.54|181.83|180.93|182.45|181.55|181.81|180.91|170
1753023000000|2025-07-20 14:50:00|181.85|180.95|181.41|180.51|181.87|180.97|181.26|180.36|219
1753023300000|2025-07-20 14:55:00|181.4|180.5|181.34|180.44|181.4|180.5|181.28|180.38|218
1753023600000|2025-07-20 15:00:00|181.35|180.45|181.1|180.2|181.36|180.46|180.62|179.72|251
1753023900000|2025-07-20 15:05:00|181.09|180.19|181.18|180.28|181.21|180.31|181.03|180.13|92
1753024200000|2025-07-20 15:10:00|181.19|180.29|181.59|180.69|181.6|180.7|181.19|180.29|112
1753024500000|2025-07-20 15:15:00|181.6|180.7|181.21|180.31|181.61|180.71|181.21|180.31|179
1753024800000|2025-07-20 15:20:00|181.23|180.33|181.26|180.36|181.26|180.36|181|180.1|188
1753025100000|2025-07-20 15:25:00|181.25|180.35|181.64|180.74|181.65|180.75|181.25|180.35|75
1753025400000|2025-07-20 15:30:00|181.63|180.73|181.86|180.96|181.95|181.05|181.57|180.67|156
1753025700000|2025-07-20 15:35:00|181.85|180.95|181.84|180.94|181.91|181.01|181.62|180.72|180
1753026000000|2025-07-20 15:40:00|181.83|180.93|181.66|180.76|181.88|180.98|181.52|180.62|213
1753026300000|2025-07-20 15:45:00|181.65|180.75|182.04|181.14|182.09|181.19|181.58|180.68|183
1753026600000|2025-07-20 15:50:00|182.03|181.13|182.4|181.5|182.48|181.58|182|181.1|225
1753026900000|2025-07-20 15:55:00|182.39|181.49|182.42|181.52|182.47|181.57|182.36|181.46|90
1753027200000|2025-07-20 16:00:00|182.43|181.53|182.78|181.88|182.83|181.93|182.43|181.53|130
1753027500000|2025-07-20 16:05:00|182.77|181.87|182.67|181.77|182.86|181.96|182.47|181.57|344
1753027800000|2025-07-20 16:10:00|182.68|181.78|183.07|182.17|183.34|182.44|182.29|181.39|285
1753028100000|2025-07-20 16:15:00|183.08|182.18|182.64|181.74|183.54|182.64|182.45|181.55|293
1753028400000|2025-07-20 16:20:00|182.63|181.73|182.32|181.42|182.68|181.78|182.15|181.25|228
1753028700000|2025-07-20 16:25:00|182.35|181.45|183.31|182.41|183.36|182.46|182.35|181.45|232
1753029000000|2025-07-20 16:30:00|183.3|182.4|183.19|182.29|183.48|182.58|183.04|182.14|247
1753029300000|2025-07-20 16:35:00|183.2|182.3|183.02|182.12|183.23|182.33|182.92|182.02|250
1753029600000|2025-07-20 16:40:00|183.03|182.13|183.47|182.57|183.65|182.75|183.01|182.11|329
1753029900000|2025-07-20 16:45:00|183.48|182.58|183|182.1|183.63|182.73|182.62|181.72|291
1753030200000|2025-07-20 16:50:00|182.97|182.07|182.86|181.96|183|182.1|182.75|181.85|236
1753030500000|2025-07-20 16:55:00|182.85|181.95|182.55|181.65|182.85|181.95|182.4|181.5|150
1753030800000|2025-07-20 17:00:00|182.54|181.64|181.49|180.59|182.55|181.65|180.84|179.94|549
1753031100000|2025-07-20 17:05:00|181.48|180.58|181.92|181.02|182.07|181.17|181.39|180.49|375
1753031400000|2025-07-20 17:10:00|181.91|181.01|181.5|180.6|181.91|181.01|181.19|180.29|280
1753031700000|2025-07-20 17:15:00|181.51|180.61|182|181.1|182.07|181.17|180.87|179.97|366
1753032000000|2025-07-20 17:20:00|181.96|181.06|181.46|180.56|182.08|181.18|181.25|180.35|232
1753032300000|2025-07-20 17:25:00|181.47|180.57|181.47|180.57|181.54|180.64|181.23|180.33|179
1753032600000|2025-07-20 17:30:00|181.48|180.58|181.78|180.88|181.88|180.98|181.4|180.5|142
1753032900000|2025-07-20 17:35:00|181.8|180.9|181.94|181.04|181.94|181.04|181.61|180.71|140
1753033200000|2025-07-20 17:40:00|181.93|181.03|181.49|180.59|181.93|181.03|180.86|179.96|302
1753033500000|2025-07-20 17:45:00|181.48|180.58|181.6|180.7|181.64|180.74|181.03|180.13|248
1753033800000|2025-07-20 17:50:00|181.61|180.71|181.12|180.22|181.74|180.84|181.09|180.19|220
1753034100000|2025-07-20 17:55:00|181.14|180.24|181.05|180.15|181.49|180.59|180.91|180.01|237
1753034400000|2025-07-20 18:00:00|181.06|180.16|181.35|180.45|181.62|180.72|181.04|180.14|196
1753034700000|2025-07-20 18:05:00|181.34|180.44|181.01|180.11|181.47|180.57|181.01|180.11|215
1753035000000|2025-07-20 18:10:00|181.02|180.12|181.03|180.13|181.13|180.23|180.89|179.99|234
1753035300000|2025-07-20 18:15:00|181.02|180.12|180.96|180.06|181.09|180.19|180.82|179.92|274
1753035600000|2025-07-20 18:20:00|180.95|180.05|180.88|179.98|181.04|180.14|180.81|179.91|179
1753035900000|2025-07-20 18:25:00|180.95|180.05|181.28|180.38|181.39|180.49|180.95|180.05|132
1753036200000|2025-07-20 18:30:00|181.29|180.39|181.13|180.23|181.31|180.41|180.8|179.9|187
1753036500000|2025-07-20 18:35:00|181.12|180.22|181.2|180.3|181.27|180.37|181.06|180.16|165
1753036800000|2025-07-20 18:40:00|181.19|180.29|181.7|180.8|181.85|180.95|181.19|180.29|202
1753037100000|2025-07-20 18:45:00|181.71|180.81|182.14|181.24|182.25|181.35|181.69|180.79|225
1753037400000|2025-07-20 18:50:00|182.13|181.23|182.27|181.37|182.27|181.37|182.12|181.22|149
1753037700000|2025-07-20 18:55:00|182.26|181.36|182.77|181.87|183.01|182.11|182.25|181.35|153
1753038000000|2025-07-20 19:00:00|182.78|181.88|182.9|182|183.18|182.28|182.59|181.69|265
1753038300000|2025-07-20 19:05:00|182.91|182.01|183.4|182.5|183.4|182.5|182.74|181.84|204
1753038600000|2025-07-20 19:10:00|183.41|182.51|183.66|182.76|184.05|183.15|183.41|182.51|359
1753038900000|2025-07-20 19:15:00|183.65|182.75|182.78|181.88|183.79|182.89|182.7|181.8|347
1753039200000|2025-07-20 19:20:00|182.77|181.87|183.02|182.12|183.09|182.19|182.76|181.86|205
1753039500000|2025-07-20 19:25:00|183.01|182.11|182.89|181.99|183.11|182.21|182.85|181.95|130
1753039800000|2025-07-20 19:30:00|182.88|181.98|182.72|181.82|182.88|181.98|182.35|181.45|206
1753040100000|2025-07-20 19:35:00|182.71|181.81|182.67|181.77|182.75|181.85|182.66|181.76|150
1753040400000|2025-07-20 19:40:00|182.68|181.78|182.29|181.39|182.76|181.86|182.29|181.39|268
1753040700000|2025-07-20 19:45:00|182.3|181.4|182.57|181.67|182.57|181.67|182.29|181.39|171
1753041000000|2025-07-20 19:50:00|182.58|181.68|183.28|180.88|183.31|181.75|182.4|180.83|151
1753041300000|2025-07-20 19:55:00|183.27|180.87|183.21|180.81|183.29|180.89|182.96|180.56|173
1753041600000|2025-07-20 20:00:00|183.22|180.82|182.2|179.8|183.26|180.86|182.17|179.77|352
1753041900000|2025-07-20 20:05:00|182.19|179.79|182.21|179.81|182.36|179.96|181.78|179.38|328
1753042200000|2025-07-20 20:10:00|182.2|179.8|182.3|179.9|182.3|179.9|181.84|179.44|236
1753042500000|2025-07-20 20:15:00|182.31|179.91|182.36|179.96|182.53|180.13|182.31|179.91|183
1753042800000|2025-07-20 20:20:00|182.34|179.94|182.37|179.97|182.38|179.98|181.97|179.57|190
1753043100000|2025-07-20 20:25:00|182.36|179.96|182.5|180.1|182.52|180.12|182.33|179.93|101
1753043400000|2025-07-20 20:30:00|182.48|180.08|182.62|180.22|182.62|180.22|182.37|179.97|97
1753043700000|2025-07-20 20:35:00|182.61|180.21|182.82|180.42|182.82|180.42|182.59|180.19|127
1753044000000|2025-07-20 20:40:00|182.83|180.43|183.08|180.68|183.08|180.68|182.81|180.41|72
1753044300000|2025-07-20 20:45:00|183.07|180.67|183.35|180.95|183.39|180.99|183.07|180.67|197
1753044600000|2025-07-20 20:50:00|183.36|180.96|183.18|180.78|183.38|180.98|183.13|180.73|106
1753044900000|2025-07-20 20:55:00|183.14|180.74|182.47|180.07|183.14|180.74|182.47|180.07|154
1753045200000|2025-07-20 21:00:00|182.48|180.08|181.2|180.3|182.61|180.79|181.16|180.02|165
1753045500000|2025-07-20 21:05:00|181.19|180.29|181.49|180.59|181.56|180.66|181.18|180.28|208
1753045800000|2025-07-20 21:10:00|181.5|180.6|181.53|180.63|181.73|180.83|181.37|180.47|246
1753046100000|2025-07-20 21:15:00|181.57|180.67|181.55|180.65|181.73|180.83|181.27|180.37|192
1753046400000|2025-07-20 21:20:00|181.56|180.66|182.02|181.12|182.02|181.12|181.56|180.66|178
1753046700000|2025-07-20 21:25:00|182.04|181.14|182.1|181.2|182.26|181.36|181.98|181.08|330
1753047000000|2025-07-20 21:30:00|182.11|181.21|182.47|181.57|182.47|181.57|182.1|181.2|115
1753047300000|2025-07-20 21:35:00|182.44|181.54|182.04|181.14|182.45|181.55|181.83|180.93|111
1753047600000|2025-07-20 21:40:00|182.03|181.13|182.04|181.14|182.2|181.3|181.99|181.09|52
1753047900000|2025-07-20 21:45:00|182.05|181.15|182.42|181.52|182.46|181.56|182.01|181.11|73
1753048200000|2025-07-20 21:50:00|182.41|181.51|182.49|181.59|182.54|181.64|182.39|181.49|44
1753048500000|2025-07-20 21:55:00|182.5|181.6|182.73|181.83|182.73|181.83|182.5|181.6|127
1753048800000|2025-07-20 22:00:00|182.75|181.85|181.8|180.9|182.77|181.87|181.78|180.88|467
1753049100000|2025-07-20 22:05:00|181.81|180.91|181.11|180.21|181.95|181.05|180.71|179.81|613
1753049400000|2025-07-20 22:10:00|181.1|180.2|179.74|178.84|181.1|180.2|179.01|178.11|643
1753049700000|2025-07-20 22:15:00|179.72|178.82|179.26|178.36|180.18|179.28|178.36|177.46|757
1753050000000|2025-07-20 22:20:00|179.25|178.35|179.77|178.87|179.97|179.07|179.05|178.15|603
1753050300000|2025-07-20 22:25:00|179.74|178.84|180.21|179.31|180.23|179.33|179.74|178.84|365
1753050600000|2025-07-20 22:30:00|180.18|179.28|180.29|179.39|180.38|179.48|179.66|178.76|408
1753050900000|2025-07-20 22:35:00|180.28|179.38|180.82|179.92|181.17|180.27|180.28|179.38|339
1753051200000|2025-07-20 22:40:00|180.83|179.93|181.05|180.15|181.09|180.19|180.73|179.83|289
1753051500000|2025-07-20 22:45:00|181.06|180.16|181.27|180.37|181.37|180.47|180.86|179.96|401
1753051800000|2025-07-20 22:50:00|181.26|180.36|181.29|180.39|181.42|180.52|180.98|180.08|375
1753052100000|2025-07-20 22:55:00|181.27|180.37|181.02|180.12|181.29|180.39|181.02|180.12|273
1753052400000|2025-07-20 23:00:00|181.01|180.11|180.3|179.4|181.01|180.11|180.2|179.3|585
1753052700000|2025-07-20 23:05:00|180.28|179.38|180.36|179.46|180.72|179.82|179.95|179.05|577
1753053000000|2025-07-20 23:10:00|180.38|179.48|180.51|179.61|180.61|179.71|180.24|179.34|380
1753053300000|2025-07-20 23:15:00|180.5|179.6|180.82|179.92|180.93|180.03|180.43|179.53|277
1753053600000|2025-07-20 23:20:00|180.84|179.94|181.1|180.2|181.12|180.22|180.62|179.72|336
1753053900000|2025-07-20 23:25:00|181.13|180.23|180.93|180.03|181.32|180.42|180.78|179.88|301
1753054200000|2025-07-20 23:30:00|180.97|180.07|181.07|180.17|181.37|180.47|180.97|180.07|381
1753054500000|2025-07-20 23:35:00|181.06|180.16|181.14|180.24|181.61|180.71|180.74|179.84|479
1753054800000|2025-07-20 23:40:00|181.12|180.22|181.68|180.78|181.85|180.95|181.1|180.2|349
1753055100000|2025-07-20 23:45:00|181.67|180.77|181.7|180.8|182.12|181.22|181.43|180.53|341
1753055400000|2025-07-20 23:50:00|181.67|180.77|181.42|180.52|181.67|180.77|181.27|180.37|182
1753055700000|2025-07-20 23:55:00|181.44|180.54|181.96|181.06|182.05|181.15|181.43|180.53|269
1753056000000|2025-07-21 00:00:00|181.97|181.07|181.74|180.84|182.17|181.27|181.69|180.79|260
1753056300000|2025-07-21 00:05:00|181.75|180.85|181.16|180.26|181.82|180.92|181.08|180.18|353
1753056600000|2025-07-21 00:10:00|181.15|180.25|180.32|179.42|181.4|180.5|180.28|179.38|441
1753056900000|2025-07-21 00:15:00|180.33|179.43|179.72|178.82|180.5|179.6|179.69|178.79|491
1753057200000|2025-07-21 00:20:00|179.74|178.84|179.89|178.99|179.96|179.06|179.27|178.37|488
1753057500000|2025-07-21 00:25:00|179.88|178.98|180.09|179.19|180.4|179.5|179.7|178.8|266
1753057800000|2025-07-21 00:30:00|180.1|179.2|179.3|178.4|180.14|179.24|179.18|178.28|388
1753058100000|2025-07-21 00:35:00|179.32|178.42|179.38|178.48|179.52|178.62|178.94|178.04|520
1753058400000|2025-07-21 00:40:00|179.36|178.46|179.57|178.67|179.82|178.92|179.36|178.46|369
1753058700000|2025-07-21 00:45:00|179.55|178.65|180.21|179.31|180.23|179.33|179.24|178.34|404
1753059000000|2025-07-21 00:50:00|180.23|179.33|180.37|179.47|180.51|179.61|180.17|179.27|197
1753059300000|2025-07-21 00:55:00|180.39|179.49|180.67|179.77|180.67|179.77|180.16|179.26|224
1753059600000|2025-07-21 01:00:00|180.71|179.81|180.68|179.78|180.96|180.06|180.57|179.67|298
1753059900000|2025-07-21 01:05:00|180.69|179.79|180.7|179.8|180.77|179.87|180.44|179.54|203
1753060200000|2025-07-21 01:10:00|180.69|179.79|180.09|179.19|180.7|179.8|180.03|179.13|238
1753060500000|2025-07-21 01:15:00|180.11|179.21|180.16|179.26|180.49|179.59|180.11|179.21|222
1753060800000|2025-07-21 01:20:00|180.15|179.25|180.26|179.36|180.26|179.36|179.95|179.05|258
1753061100000|2025-07-21 01:25:00|180.28|179.38|180.09|179.19|180.36|179.46|179.85|178.95|297
1753061400000|2025-07-21 01:30:00|180.1|179.2|179.28|178.38|180.15|179.25|179.27|178.37|300
1753061700000|2025-07-21 01:35:00|179.26|178.36|179.01|178.11|179.34|178.44|178.8|177.9|518
1753062000000|2025-07-21 01:40:00|178.96|178.06|179.71|178.81|179.72|178.82|178.95|178.05|220
1753062300000|2025-07-21 01:45:00|179.7|178.8|180.13|179.23|180.13|179.23|179.63|178.73|246
1753062600000|2025-07-21 01:50:00|180.11|179.21|180.28|179.38|180.45|179.55|180.08|179.18|255
1753062900000|2025-07-21 01:55:00|180.26|179.36|180.58|179.68|180.71|179.81|180.23|179.33|155
1753063200000|2025-07-21 02:00:00|180.59|179.69|180.9|180|180.91|180.01|180.57|179.67|182
1753063500000|2025-07-21 02:05:00|180.92|180.02|181.09|180.19|181.11|180.21|180.88|179.98|206
1753063800000|2025-07-21 02:10:00|181.1|180.2|181.16|180.26|181.3|180.4|181.03|180.13|261
1753064100000|2025-07-21 02:15:00|181.19|180.29|181.2|180.3|181.33|180.43|180.99|180.09|200
1753064400000|2025-07-21 02:20:00|181.21|180.31|181.83|180.93|181.88|180.98|181.17|180.27|208
1753064700000|2025-07-21 02:25:00|181.81|180.91|182.48|181.58|182.58|181.68|181.81|180.91|296
1753065000000|2025-07-21 02:30:00|182.46|181.56|182.22|181.32|182.47|181.57|182.09|181.19|256
1753065300000|2025-07-21 02:35:00|182.23|181.33|183.01|182.11|183.04|182.14|182.22|181.32|145
1753065600000|2025-07-21 02:40:00|183.03|182.13|182.85|181.95|183.54|182.64|182.61|181.71|361
1753065900000|2025-07-21 02:45:00|182.84|181.94|182.89|181.99|182.93|182.03|182.59|181.69|253
1753066200000|2025-07-21 02:50:00|182.9|182|183.74|182.84|184.06|183.16|182.9|182|332
1753066500000|2025-07-21 02:55:00|183.75|182.85|184.76|183.86|185.02|184.12|183.75|182.85|431
1753066800000|2025-07-21 03:00:00|184.79|183.89|186.31|185.41|186.5|185.6|184.39|183.49|515
1753067100000|2025-07-21 03:05:00|186.32|185.42|186.36|185.46|186.78|185.88|186.08|185.18|392
1753067400000|2025-07-21 03:10:00|186.37|185.47|185.96|185.06|186.5|185.6|185.94|185.04|314
1753067700000|2025-07-21 03:15:00|185.97|185.07|186.32|185.42|186.32|185.42|185.96|185.06|231
1753068000000|2025-07-21 03:20:00|186.35|185.45|185.7|184.8|186.41|185.51|185.58|184.68|242
1753068300000|2025-07-21 03:25:00|185.68|184.78|186.04|185.14|186.06|185.16|185.67|184.77|181
1753068600000|2025-07-21 03:30:00|186.02|185.12|186.6|185.7|186.64|185.74|186.01|185.11|243
1753068900000|2025-07-21 03:35:00|186.64|185.74|186.44|185.54|186.74|185.84|186.38|185.48|211
1753069200000|2025-07-21 03:40:00|186.4|185.5|186.41|185.51|186.49|185.59|186.36|185.46|155
1753069500000|2025-07-21 03:45:00|186.4|185.5|187.1|186.2|187.14|186.24|186.36|185.46|302
1753069800000|2025-07-21 03:50:00|187.09|186.19|186.83|185.93|187.28|186.38|186.46|185.56|265
1753070100000|2025-07-21 03:55:00|186.82|185.92|187.2|186.3|187.44|186.54|186.77|185.87|237
1753070400000|2025-07-21 04:00:00|187.21|186.31|187.38|186.48|187.65|186.75|186.96|186.06|238
1753070700000|2025-07-21 04:05:00|187.39|186.49|186.94|186.04|187.39|186.49|186.85|185.95|158
1753071000000|2025-07-21 04:10:00|186.96|186.06|186.7|185.8|186.99|186.09|186.53|185.63|170
1753071300000|2025-07-21 04:15:00|186.72|185.82|186.7|185.8|186.75|185.85|186.52|185.62|152
1753071600000|2025-07-21 04:20:00|186.75|185.85|187.11|186.21|187.3|186.4|186.62|185.72|257
1753071900000|2025-07-21 04:25:00|187.09|186.19|186.81|185.91|187.11|186.21|186.78|185.88|189
1753072200000|2025-07-21 04:30:00|186.8|185.9|186.58|185.68|187.03|186.13|186.53|185.63|240
1753072500000|2025-07-21 04:35:00|186.59|185.69|186.6|185.7|186.82|185.92|186.57|185.67|138
1753072800000|2025-07-21 04:40:00|186.58|185.68|186.67|185.77|186.75|185.85|186.51|185.61|142
1753073100000|2025-07-21 04:45:00|186.65|185.75|187.04|186.14|187.2|186.3|186.65|185.75|211
1753073400000|2025-07-21 04:50:00|187.03|186.13|186.88|185.98|187.09|186.19|186.86|185.96|138
1753073700000|2025-07-21 04:55:00|186.89|185.99|186.25|185.35|186.89|185.99|186.25|185.35|176
1753074000000|2025-07-21 05:00:00|186.26|185.36|186.36|185.46|186.49|185.59|186.18|185.28|168
1753074300000|2025-07-21 05:05:00|186.37|185.47|185.82|184.92|186.37|185.47|185.77|184.87|230
1753074600000|2025-07-21 05:10:00|185.81|184.91|185.79|184.89|186.07|185.17|185.75|184.85|158
1753074900000|2025-07-21 05:15:00|185.8|184.9|185.96|185.06|185.96|185.06|185.73|184.83|115
1753075200000|2025-07-21 05:20:00|185.97|185.07|185.56|184.66|186.06|185.16|185.55|184.65|204
1753075500000|2025-07-21 05:25:00|185.57|184.67|185.85|184.95|185.89|184.99|185.56|184.66|102
1753075800000|2025-07-21 05:30:00|185.84|184.94|186.56|185.66|186.8|185.9|185.78|184.88|213
1753076100000|2025-07-21 05:35:00|186.57|185.67|187.47|186.57|187.47|186.57|186.57|185.67|225
1753076400000|2025-07-21 05:40:00|187.49|186.59|187.4|186.5|187.62|186.72|187.27|186.37|161
1753076700000|2025-07-21 05:45:00|187.41|186.51|187.38|186.48|187.55|186.65|187.33|186.43|148
1753077000000|2025-07-21 05:50:00|187.4|186.5|188.47|187.57|188.62|187.72|187.36|186.46|372
1753077300000|2025-07-21 05:55:00|188.49|187.59|188.73|187.83|189.38|188.48|188.49|187.59|348
1753077600000|2025-07-21 06:00:00|188.74|187.84|188.53|187.63|189.11|188.21|188.42|187.52|257
1753077900000|2025-07-21 06:05:00|188.52|187.62|189.23|188.33|189.23|188.33|188.44|187.54|292
1753078200000|2025-07-21 06:10:00|189.26|188.36|189.03|188.13|189.38|188.48|188.78|187.88|282
1753078500000|2025-07-21 06:15:00|189.02|188.12|189.34|188.44|189.42|188.52|188.96|188.06|299
1753078800000|2025-07-21 06:20:00|189.35|188.45|189.5|188.6|189.89|188.99|189.35|188.45|321
1753079100000|2025-07-21 06:25:00|189.51|188.61|189.58|188.68|189.65|188.75|189.51|188.61|238
1753079400000|2025-07-21 06:30:00|189.61|188.71|189.69|188.79|189.73|188.83|189.16|188.26|271
1753079700000|2025-07-21 06:35:00|189.7|188.8|189.4|188.5|189.88|188.98|189.27|188.37|295
1753080000000|2025-07-21 06:40:00|189.37|188.47|189.18|188.28|189.56|188.66|189.06|188.16|255
1753080300000|2025-07-21 06:45:00|189.19|188.29|190.13|189.23|190.15|189.25|188.99|188.09|292
1753080600000|2025-07-21 06:50:00|190.12|189.22|189.91|189.01|190.18|189.28|189.54|188.64|238
1753080900000|2025-07-21 06:55:00|189.9|189|189.75|188.85|190.06|189.16|189.67|188.77|200
1753081200000|2025-07-21 07:00:00|189.77|188.87|189.85|188.95|189.89|188.99|189.76|188.86|180
1753081500000|2025-07-21 07:05:00|189.86|188.96|189.93|189.03|190.1|189.2|189.7|188.8|170
1753081800000|2025-07-21 07:10:00|189.92|189.02|189.97|189.07|190.24|189.34|189.8|188.9|235
1753082100000|2025-07-21 07:15:00|190|189.1|190.05|189.15|190.21|189.31|189.74|188.84|188
1753082400000|2025-07-21 07:20:00|190.07|189.17|189.94|189.04|190.27|189.37|189.82|188.92|199
1753082700000|2025-07-21 07:25:00|189.95|189.05|190.1|189.2|190.1|189.2|189.95|189.05|53
1753083000000|2025-07-21 07:30:00|190.11|189.21|190.12|189.12|190.14|189.21|189.98|188.98|157
1753083300000|2025-07-21 07:35:00|190.11|189.11|190.49|189.49|190.52|189.52|190.05|189.05|122
1753083600000|2025-07-21 07:40:00|190.48|189.48|190.48|189.48|190.54|189.54|190.35|189.35|134
1753083900000|2025-07-21 07:45:00|190.49|189.49|190.8|189.8|191.5|190.5|190.48|189.48|306
1753084200000|2025-07-21 07:50:00|190.74|189.74|190.25|189.25|190.74|189.74|190.14|189.14|273
1753084500000|2025-07-21 07:55:00|190.21|189.21|190.57|189.57|190.58|189.58|190.2|189.2|104
1753084800000|2025-07-21 08:00:00|190.56|189.56|190.42|189.42|190.76|189.76|190.27|189.27|219
1753085100000|2025-07-21 08:05:00|190.43|189.43|191.33|190.33|191.44|190.44|190.43|189.43|272
1753085400000|2025-07-21 08:10:00|191.32|190.32|190.79|189.79|191.45|190.45|190.72|189.72|225
1753085700000|2025-07-21 08:15:00|190.81|189.81|191.33|190.33|191.4|190.4|190.64|189.64|289
1753086000000|2025-07-21 08:20:00|191.32|190.32|191.68|190.68|191.73|190.73|191.27|190.27|320
1753086300000|2025-07-21 08:25:00|191.69|190.69|191.68|190.68|191.87|190.87|191.44|190.44|312
1753086600000|2025-07-21 08:30:00|191.67|190.67|192.38|191.38|192.4|191.4|191.46|190.46|342
1753086900000|2025-07-21 08:35:00|192.39|191.39|191.96|190.96|192.48|191.48|191.46|190.46|373
1753087200000|2025-07-21 08:40:00|191.95|190.95|191.27|190.27|192.05|191.05|191.11|190.11|432
1753087500000|2025-07-21 08:45:00|191.24|190.24|190.88|189.88|191.36|190.36|190.76|189.76|365
1753087800000|2025-07-21 08:50:00|190.89|189.89|190.56|189.56|191.09|190.09|190.29|189.29|627
1753088100000|2025-07-21 08:55:00|190.58|189.58|191.35|190.35|191.46|190.46|190.56|189.56|372
1753088400000|2025-07-21 09:00:00|191.36|190.36|191.05|190.05|191.67|190.67|190.99|189.99|382
1753088700000|2025-07-21 09:05:00|191.04|190.04|191.43|190.43|191.45|190.45|191.03|190.03|352
1753089000000|2025-07-21 09:10:00|191.44|190.44|191.22|190.22|191.44|190.44|191.14|190.14|499
1753089300000|2025-07-21 09:15:00|191.2|190.2|190.93|189.93|191.32|190.32|190.71|189.71|473
1753089600000|2025-07-21 09:20:00|190.9|189.9|190.94|189.94|191.19|190.19|190.86|189.86|476
1753089900000|2025-07-21 09:25:00|190.95|189.95|190.99|189.99|191.15|190.15|190.82|189.82|490
1753090200000|2025-07-21 09:30:00|191.02|190.02|192.01|191.01|192.19|191.19|190.92|189.92|572
1753090500000|2025-07-21 09:35:00|192.03|191.03|191.44|190.44|192.04|191.04|191.23|190.23|595
1753090800000|2025-07-21 09:40:00|191.41|190.41|190.99|189.99|191.46|190.46|190.63|189.63|559
1753091100000|2025-07-21 09:45:00|191.02|190.02|191.4|190.4|191.47|190.47|190.63|189.63|394
1753091400000|2025-07-21 09:50:00|191.42|190.42|191.66|190.66|192.01|191.01|191.41|190.41|372
1753091700000|2025-07-21 09:55:00|191.67|190.67|192.15|191.15|192.27|191.27|191.66|190.66|322
1753092000000|2025-07-21 10:00:00|192.16|191.16|191.78|190.78|192.45|191.45|191.73|190.73|424
1753092300000|2025-07-21 10:05:00|191.76|190.76|191.59|190.59|191.94|190.94|191.48|190.48|416
1753092600000|2025-07-21 10:10:00|191.6|190.6|192.22|191.22|192.29|191.29|191.44|190.44|413
1753092900000|2025-07-21 10:15:00|192.21|191.21|192.05|191.05|192.25|191.25|191.42|190.42|464
1753093200000|2025-07-21 10:20:00|192.03|191.03|192.31|191.31|192.39|191.39|191.98|190.98|417
1753093500000|2025-07-21 10:25:00|192.29|191.29|191.79|190.79|192.29|191.29|191.58|190.58|390
1753093800000|2025-07-21 10:30:00|191.8|190.8|191.72|190.72|192.16|191.16|191.65|190.65|313
1753094100000|2025-07-21 10:35:00|191.74|190.74|192.14|191.14|192.14|191.14|191.71|190.71|347
1753094400000|2025-07-21 10:40:00|192.15|191.15|191.61|190.61|192.23|191.23|191.54|190.54|457
1753094700000|2025-07-21 10:45:00|191.6|190.6|191.62|190.62|191.91|190.91|191.57|190.57|486
1753095000000|2025-07-21 10:50:00|191.57|190.57|191.67|190.67|191.75|190.75|191.42|190.42|461
1753095300000|2025-07-21 10:55:00|191.66|190.66|191.89|190.89|192.08|191.08|191.42|190.42|425
1753095600000|2025-07-21 11:00:00|191.82|190.82|191.49|190.49|191.88|190.88|191.33|190.33|487
1753095900000|2025-07-21 11:05:00|191.5|190.5|191.72|190.72|191.74|190.74|191.31|190.31|473
1753096200000|2025-07-21 11:10:00|191.71|190.71|192.11|191.11|192.39|191.39|191.68|190.68|503
1753096500000|2025-07-21 11:15:00|192.12|191.12|192.11|191.11|192.15|191.15|191.67|190.67|438
1753096800000|2025-07-21 11:20:00|192.13|191.13|193.26|192.26|193.4|192.4|191.75|190.75|558
1753097100000|2025-07-21 11:25:00|193.27|192.27|193.31|192.31|193.31|192.31|192.87|191.87|446
1753097400000|2025-07-21 11:30:00|193.3|192.3|192.88|191.88|193.3|192.3|192.62|191.62|417
1753097700000|2025-07-21 11:35:00|192.86|191.86|192.34|191.34|192.89|191.89|192.22|191.22|512
1753098000000|2025-07-21 11:40:00|192.33|191.33|191.74|190.74|192.35|191.35|191.73|190.73|459
1753098300000|2025-07-21 11:45:00|191.75|190.75|192.07|191.07|192.14|191.14|191.75|190.75|371
1753098600000|2025-07-21 11:50:00|192.06|191.06|192.07|191.07|192.26|191.26|191.9|190.9|233
1753098900000|2025-07-21 11:55:00|192.08|191.08|191.93|190.93|192.2|191.2|191.93|190.93|216
1753099200000|2025-07-21 12:00:00|191.94|190.94|191.34|190.34|192.15|191.15|190.84|189.84|546
1753099500000|2025-07-21 12:05:00|191.33|190.33|190.99|189.99|191.8|190.8|190.82|189.82|512
1753099800000|2025-07-21 12:10:00|191|190|191.25|190.25|191.43|190.43|190.93|189.93|305
1753100100000|2025-07-21 12:15:00|191.26|190.26|191.44|190.44|191.54|190.54|191.23|190.23|237
1753100400000|2025-07-21 12:20:00|191.43|190.43|191.31|190.31|191.67|190.67|191.24|190.24|189
1753100700000|2025-07-21 12:25:00|191.32|190.32|191.88|190.88|191.99|190.99|191.3|190.3|148
1753101000000|2025-07-21 12:30:00|191.89|190.89|191.25|190.25|191.93|190.93|191.19|190.19|250
1753101300000|2025-07-21 12:35:00|191.26|190.26|191.52|190.52|191.59|190.59|191.23|190.23|224
1753101600000|2025-07-21 12:40:00|191.53|190.53|191.64|190.64|191.73|190.73|191.48|190.48|142
1753101900000|2025-07-21 12:45:00|191.62|190.62|192.14|191.14|192.14|191.14|191.62|190.62|186
1753102200000|2025-07-21 12:50:00|192.17|191.17|191.95|190.95|192.28|191.28|191.95|190.95|205
1753102500000|2025-07-21 12:55:00|191.97|190.97|192.13|191.13|192.39|191.39|191.96|190.96|227
1753102800000|2025-07-21 13:00:00|192.12|191.12|191.4|190.4|192.37|191.37|191.29|190.29|292
1753103100000|2025-07-21 13:05:00|191.39|190.39|191.8|190.8|192.29|191.29|190.85|189.85|395
1753103400000|2025-07-21 13:10:00|191.79|190.79|191.23|190.23|191.89|190.89|191.22|190.22|274
1753103700000|2025-07-21 13:15:00|191.24|190.24|191.37|190.37|191.62|190.62|191.24|190.24|297
1753104000000|2025-07-21 13:20:00|191.39|190.39|191.9|190.9|191.92|190.92|191.3|190.3|221
1753104300000|2025-07-21 13:25:00|191.91|190.91|192.05|191.05|192.08|191.08|191.72|190.72|233
1753104600000|2025-07-21 13:30:00|192.03|191.03|192.79|191.79|192.95|191.95|191.99|190.99|279
1753104900000|2025-07-21 13:35:00|192.8|191.8|193.3|192.3|193.4|192.4|192.46|191.46|353
1753105200000|2025-07-21 13:40:00|193.31|192.31|193.08|192.08|193.43|192.43|193.05|192.05|366
1753105500000|2025-07-21 13:45:00|193.11|192.11|193.38|192.38|193.41|192.41|193.01|192.01|366
1753105800000|2025-07-21 13:50:00|193.37|192.37|193.61|192.61|193.91|192.91|193.34|192.34|406
1753106100000|2025-07-21 13:55:00|193.63|192.63|193|192|193.66|192.66|192.91|191.91|505
1753106400000|2025-07-21 14:00:00|193.01|192.01|193.27|192.27|193.38|192.38|192.69|191.69|400
1753106700000|2025-07-21 14:05:00|193.28|192.28|192.84|191.84|193.31|192.31|192.83|191.83|445
1753107000000|2025-07-21 14:10:00|192.83|191.83|192.95|191.95|192.99|191.99|192.03|191.03|502
1753107300000|2025-07-21 14:15:00|192.96|191.96|193.43|192.43|193.48|192.48|192.82|191.82|403
1753107600000|2025-07-21 14:20:00|193.42|192.42|193.83|192.83|193.89|192.89|193.41|192.41|500
1753107900000|2025-07-21 14:25:00|193.82|192.82|193.87|192.87|193.89|192.89|193.03|192.03|408
1753108200000|2025-07-21 14:30:00|193.86|192.86|194.66|193.66|195.09|194.09|193.66|192.66|517
1753108500000|2025-07-21 14:35:00|194.65|193.65|195.15|194.15|195.24|194.24|194.63|193.63|464
1753108800000|2025-07-21 14:40:00|195.16|194.16|195.22|194.22|195.39|194.39|194.82|193.82|479
1753109100000|2025-07-21 14:45:00|195.21|194.21|195.43|194.43|195.88|194.88|195.2|194.2|557
1753109400000|2025-07-21 14:50:00|195.47|194.47|194.76|193.76|195.77|194.77|194.76|193.76|610
1753109700000|2025-07-21 14:55:00|194.77|193.77|195.84|194.84|195.89|194.89|194.77|193.77|456
1753110000000|2025-07-21 15:00:00|195.83|194.83|197.68|196.68|198.08|197.08|195.76|194.76|643
1753110300000|2025-07-21 15:05:00|197.67|196.67|198.43|197.43|198.48|197.48|197.06|196.06|741
1753110600000|2025-07-21 15:10:00|198.44|197.44|198.12|197.12|198.48|197.48|197.32|196.32|704
1753110900000|2025-07-21 15:15:00|198.11|197.11|198.93|197.93|199.18|198.18|198.06|197.06|680
1753111200000|2025-07-21 15:20:00|198.92|197.92|198.8|197.8|199.87|198.87|198.63|197.63|619
1753111500000|2025-07-21 15:25:00|198.76|197.76|197.51|196.51|198.76|197.76|197.49|196.49|531
1753111800000|2025-07-21 15:30:00|197.52|196.52|196.56|195.56|197.98|196.98|196.56|195.56|623
1753112100000|2025-07-21 15:35:00|196.57|195.57|196.67|195.67|196.95|195.95|196.15|195.15|549
1753112400000|2025-07-21 15:40:00|196.69|195.69|196.29|195.29|196.69|195.69|195.78|194.78|539
1753112700000|2025-07-21 15:45:00|196.31|195.31|196.92|195.92|196.92|195.92|196.14|195.14|492
1753113000000|2025-07-21 15:50:00|196.93|195.93|197.7|196.7|197.92|196.92|196.93|195.93|403
1753113300000|2025-07-21 15:55:00|197.69|196.69|197.33|196.33|198.62|197.62|197.07|196.07|430
1753113600000|2025-07-21 16:00:00|197.35|196.35|196.67|195.67|197.53|196.53|196.67|195.67|365
1753113900000|2025-07-21 16:05:00|196.69|195.69|196.24|195.24|196.69|195.69|195.74|194.74|532
1753114200000|2025-07-21 16:10:00|196.25|195.25|195.46|194.46|196.43|195.43|195.24|194.24|492
1753114500000|2025-07-21 16:15:00|195.5|194.5|194.74|193.74|195.55|194.55|194.08|193.08|581
1753114800000|2025-07-21 16:20:00|194.77|193.77|194.46|193.46|195|194|193.95|192.95|561
1753115100000|2025-07-21 16:25:00|194.48|193.48|195.74|194.74|195.75|194.75|194.44|193.44|378
1753115400000|2025-07-21 16:30:00|195.75|194.75|196.24|195.24|196.24|195.24|195.62|194.62|354
1753115700000|2025-07-21 16:35:00|196.23|195.23|195.85|194.85|196.85|195.85|195.85|194.85|446
1753116000000|2025-07-21 16:40:00|195.86|194.86|196.01|195.01|196.58|195.58|195.43|194.43|593
1753116300000|2025-07-21 16:45:00|196.05|195.05|195.14|194.14|196.19|195.19|194.94|193.94|633
1753116600000|2025-07-21 16:50:00|195.13|194.13|196.16|195.16|196.33|195.33|195|194|554
1753116900000|2025-07-21 16:55:00|196.14|195.14|195.78|194.78|196.27|195.27|195.78|194.78|517
1753117200000|2025-07-21 17:00:00|195.77|194.77|195.96|194.96|195.96|194.96|195.41|194.41|549
1753117500000|2025-07-21 17:05:00|195.98|194.98|196.09|195.09|196.11|195.11|195.22|194.22|499
1753117800000|2025-07-21 17:10:00|196.11|195.11|196.08|195.08|196.28|195.28|195.68|194.68|496
1753118100000|2025-07-21 17:15:00|196.07|195.07|196.29|195.29|197.06|196.06|195.69|194.69|460
1753118400000|2025-07-21 17:20:00|196.31|195.31|196.62|195.62|197.25|196.25|196.29|195.29|628
1753118700000|2025-07-21 17:25:00|196.65|195.65|196.07|195.07|197.26|196.26|196.06|195.06|566
1753119000000|2025-07-21 17:30:00|196.06|195.06|196.86|195.86|196.98|195.98|195.93|194.93|576
1753119300000|2025-07-21 17:35:00|196.85|195.85|196.61|195.61|196.86|195.86|196.22|195.22|482
1753119600000|2025-07-21 17:40:00|196.63|195.63|195.38|194.38|196.66|195.66|195.34|194.34|605
1753119900000|2025-07-21 17:45:00|195.42|194.42|195.38|194.38|195.68|194.68|195.06|194.06|612
1753120200000|2025-07-21 17:50:00|195.32|194.32|196.29|195.29|196.31|195.31|195.28|194.28|339
1753120500000|2025-07-21 17:55:00|196.3|195.3|196.65|195.65|196.8|195.8|196.3|195.3|333
1753120800000|2025-07-21 18:00:00|196.67|195.67|197.09|196.09|197.1|196.1|196.44|195.44|273
1753121100000|2025-07-21 18:05:00|197.1|196.1|197.08|196.08|197.73|196.73|196.74|195.74|469
1753121400000|2025-07-21 18:10:00|197.07|196.07|196.98|195.98|197.17|196.17|196.68|195.68|467
1753121700000|2025-07-21 18:15:00|196.97|195.97|196.64|195.64|196.97|195.97|196.51|195.51|534
1753122000000|2025-07-21 18:20:00|196.65|195.65|196.78|195.78|197.37|196.37|196.6|195.6|409
1753122300000|2025-07-21 18:25:00|196.77|195.77|196.84|195.84|197|196|196.29|195.29|486
1753122600000|2025-07-21 18:30:00|196.82|195.82|195.99|194.99|196.99|195.99|195.66|194.66|574
1753122900000|2025-07-21 18:35:00|196.01|195.01|195.53|194.53|196.2|195.2|195.22|194.22|450
1753123200000|2025-07-21 18:40:00|195.51|194.51|195.12|194.12|195.51|194.51|194.77|193.77|468
1753123500000|2025-07-21 18:45:00|195.11|194.11|194.47|193.47|195.11|194.11|194.07|193.07|546
1753123800000|2025-07-21 18:50:00|194.48|193.48|195.01|194.01|195.03|194.03|194.47|193.47|240
1753124100000|2025-07-21 18:55:00|195|194|194.35|193.35|195|194|194.09|193.09|333
1753124400000|2025-07-21 19:00:00|194.31|193.31|194.75|193.75|194.95|193.95|194.12|193.12|416
1753124700000|2025-07-21 19:05:00|194.78|193.78|195.56|194.56|195.99|194.99|194.67|193.67|345
1753125000000|2025-07-21 19:10:00|195.54|194.54|195.8|194.8|195.9|194.9|195.39|194.39|368
1753125300000|2025-07-21 19:15:00|195.79|194.79|195.28|194.28|196.01|195.01|195.28|194.28|363
1753125600000|2025-07-21 19:20:00|195.27|194.27|195.88|194.88|195.91|194.91|195.24|194.24|343
1753125900000|2025-07-21 19:25:00|195.86|194.86|194.51|193.51|195.86|194.86|194.33|193.33|405
1753126200000|2025-07-21 19:30:00|194.53|193.53|194.01|193.01|194.54|193.54|193.56|192.56|587
1753126500000|2025-07-21 19:35:00|194|193|194.94|193.94|195.23|194.23|193.91|192.91|411
1753126800000|2025-07-21 19:40:00|194.97|193.97|194.05|193.05|195.09|194.09|194.02|193.02|426
1753127100000|2025-07-21 19:45:00|194.07|193.07|193.9|192.9|194.29|193.29|193.71|192.71|539
1753127400000|2025-07-21 19:50:00|193.91|192.91|193.78|192.78|194.26|193.26|193.66|192.66|451
1753127700000|2025-07-21 19:55:00|193.8|192.8|195.17|194.17|195.24|194.24|193.8|192.8|466
1753128000000|2025-07-21 20:00:00|195.19|194.19|195.14|194.14|195.19|194.19|194.27|193.27|586
1753128300000|2025-07-21 20:05:00|195.11|194.11|196.5|195.5|196.54|195.54|194.85|193.85|572
1753128600000|2025-07-21 20:10:00|196.49|195.49|196.56|195.56|196.81|195.81|196.12|195.12|409
1753128900000|2025-07-21 20:15:00|196.54|195.54|196.24|195.24|196.85|195.85|196.13|195.13|444
1753129200000|2025-07-21 20:20:00|196.2|195.2|196.99|195.99|197.05|196.05|196.15|195.15|286
1753129500000|2025-07-21 20:25:00|197|196|196.41|195.41|197.01|196.01|196.4|195.4|291
1753129800000|2025-07-21 20:30:00|196.42|195.42|196.82|195.82|196.84|195.84|196.38|195.38|223
1753130100000|2025-07-21 20:35:00|196.84|195.84|196.11|195.11|196.84|195.84|196.1|195.1|267
1753130400000|2025-07-21 20:40:00|196.1|195.1|196.28|195.28|196.61|195.61|196.1|195.1|250
1753130700000|2025-07-21 20:45:00|196.29|195.29|196.11|195.11|196.54|195.54|196.04|195.04|287
1753131000000|2025-07-21 20:50:00|196.16|195.16|195.16|194.16|196.2|195.2|195.16|194.16|333
1753131300000|2025-07-21 20:55:00|195.17|194.17|194.48|193.48|195.3|194.3|194.43|193.43|318
1753131600000|2025-07-21 21:00:00|194.47|193.47|195.13|194.13|195.15|194.15|194.25|193.25|253
1753131900000|2025-07-21 21:05:00|195.1|194.1|195.35|194.35|195.45|194.45|195.08|194.08|172
1753132200000|2025-07-21 21:10:00|195.37|194.37|195.23|194.23|195.45|194.45|195.2|194.2|152
1753132500000|2025-07-21 21:15:00|195.25|194.25|195.26|194.26|195.43|194.43|195.19|194.19|173
1753132800000|2025-07-21 21:20:00|195.25|194.25|195.19|194.19|195.41|194.41|195.09|194.09|97
1753133100000|2025-07-21 21:25:00|195.2|194.2|195.97|194.97|196.01|195.01|195.2|194.2|100
1753133400000|2025-07-21 21:30:00|195.98|194.98|195.7|194.7|195.99|194.99|195.31|194.31|133
1753133700000|2025-07-21 21:35:00|195.67|194.67|195.81|194.81|195.83|194.83|195.36|194.36|87
1753134000000|2025-07-21 21:40:00|195.79|194.79|196.22|195.22|196.24|195.24|195.75|194.75|84
1753134300000|2025-07-21 21:45:00|196.24|195.24|196.49|195.49|196.81|195.81|196.24|195.24|109
1753134600000|2025-07-21 21:50:00|196.5|195.5|196.79|195.79|196.81|195.81|196.42|195.42|67
1753134900000|2025-07-21 21:55:00|196.81|195.81|196.7|195.7|197.12|196.12|196.68|195.68|138
1753135200000|2025-07-21 22:00:00|196.68|195.68|196.46|195.46|196.72|195.72|196.09|195.09|346
1753135500000|2025-07-21 22:05:00|196.39|195.39|197|196|197|196|196.31|195.31|200
1753135800000|2025-07-21 22:10:00|196.98|195.98|197.28|196.28|197.29|196.29|196.98|195.98|199
1753136100000|2025-07-21 22:15:00|197.29|196.29|196.83|195.83|197.29|196.29|196.79|195.79|205
1753136400000|2025-07-21 22:20:00|196.85|195.85|196.88|195.88|197.11|196.11|196.82|195.82|95
1753136700000|2025-07-21 22:25:00|196.87|195.87|196.81|195.81|196.87|195.87|196.66|195.66|78
1753137000000|2025-07-21 22:30:00|196.83|195.83|197.02|196.02|197.03|196.03|196.83|195.83|145
1753137300000|2025-07-21 22:35:00|197.03|196.03|197.28|196.28|197.28|196.28|197.03|196.03|82
1753137600000|2025-07-21 22:40:00|197.31|196.31|197.73|196.73|197.73|196.73|197.31|196.31|158
1753137900000|2025-07-21 22:45:00|197.74|196.74|197.39|196.39|197.78|196.78|197.33|196.33|123
1753138200000|2025-07-21 22:50:00|197.38|196.38|197.83|196.83|197.94|196.94|197.37|196.37|128
1753138500000|2025-07-21 22:55:00|197.81|196.81|197.93|196.93|198.28|197.28|197.62|196.62|177
1753138800000|2025-07-21 23:00:00|197.95|196.95|197|196|198.02|197.02|196.97|195.97|343
1753139100000|2025-07-21 23:05:00|196.99|195.99|197.28|196.28|197.44|196.44|196.9|195.9|201
1753139400000|2025-07-21 23:10:00|197.27|196.27|197.17|196.17|197.27|196.27|197.01|196.01|141
1753139700000|2025-07-21 23:15:00|197.18|196.18|197.35|196.35|197.35|196.35|196.89|195.89|293
1753140000000|2025-07-21 23:20:00|197.34|196.34|197.12|196.12|197.5|196.5|197.01|196.01|233
1753140300000|2025-07-21 23:25:00|197.15|196.15|197.04|196.04|197.25|196.25|196.94|195.94|177
1753140600000|2025-07-21 23:30:00|197.05|196.05|197.34|196.34|197.37|196.37|197.05|196.05|231
1753140900000|2025-07-21 23:35:00|197.35|196.35|197.23|196.23|197.47|196.47|197.22|196.22|182
1753141200000|2025-07-21 23:40:00|197.25|196.25|196.81|195.81|197.26|196.26|196.71|195.71|267
1753141500000|2025-07-21 23:45:00|196.8|195.8|196.96|195.96|196.97|195.97|196.56|195.56|199
1753141800000|2025-07-21 23:50:00|196.97|195.97|196.5|195.5|197|196|196.35|195.35|215
1753142100000|2025-07-21 23:55:00|196.49|195.49|196.23|195.23|196.64|195.64|196.15|195.15|175
1753142400000|2025-07-22 00:00:00|196.25|195.25|196.62|195.62|196.8|195.8|196.25|195.25|240
1753142700000|2025-07-22 00:05:00|196.63|195.63|197.56|196.56|197.66|196.66|196.63|195.63|311
1753143000000|2025-07-22 00:10:00|197.54|196.54|197.89|196.89|197.97|196.97|197.51|196.51|332
1753143300000|2025-07-22 00:15:00|197.88|196.88|198.07|197.07|198.13|197.13|197.83|196.83|225
1753143600000|2025-07-22 00:20:00|198.08|197.08|198.72|197.72|198.72|197.72|198.08|197.08|233
1753143900000|2025-07-22 00:25:00|198.71|197.71|199.36|198.36|199.54|198.54|198.67|197.67|220
1753144200000|2025-07-22 00:30:00|199.35|198.35|198.39|197.39|199.36|198.36|198.35|197.35|415
1753144500000|2025-07-22 00:35:00|198.4|197.4|197.64|196.64|198.4|197.4|197.2|196.2|424
1753144800000|2025-07-22 00:40:00|197.62|196.62|197.54|196.54|197.93|196.93|197.24|196.24|401
1753145100000|2025-07-22 00:45:00|197.55|196.55|198.43|197.43|198.87|197.87|197.41|196.41|454
1753145400000|2025-07-22 00:50:00|198.45|197.45|198.61|197.61|198.98|197.98|198.04|197.04|406
1753145700000|2025-07-22 00:55:00|198.62|197.62|198.18|197.18|198.62|197.62|197.49|196.49|494
1753146000000|2025-07-22 01:00:00|198.19|197.19|196.56|195.56|198.42|197.42|196.53|195.53|596
1753146300000|2025-07-22 01:05:00|196.54|195.54|196.56|195.56|196.68|195.68|195.11|194.11|731
1753146600000|2025-07-22 01:10:00|196.54|195.54|195.9|194.9|197.36|196.36|195.85|194.85|689
1753146900000|2025-07-22 01:15:00|195.88|194.88|196.41|195.41|196.46|195.46|194.42|193.42|821
1753147200000|2025-07-22 01:20:00|196.43|195.43|199.11|198.11|199.62|198.62|196.24|195.24|875
1753147500000|2025-07-22 01:25:00|199.09|198.09|199.86|198.86|200|199|199.09|198.09|712
1753147800000|2025-07-22 01:30:00|199.93|198.93|200.6|199.6|201.27|200.27|199.36|198.36|793
1753148100000|2025-07-22 01:35:00|200.61|199.61|201.67|200.67|202.13|201.13|200.4|199.4|757
1753148400000|2025-07-22 01:40:00|201.66|200.66|201.08|200.08|202.73|201.73|200.47|199.47|642
1753148700000|2025-07-22 01:45:00|201.05|200.05|201.59|200.59|201.81|200.81|201.03|200.03|477
1753149000000|2025-07-22 01:50:00|201.58|200.58|201.93|200.93|202.07|201.07|200.84|199.84|587
1753149300000|2025-07-22 01:55:00|201.92|200.92|202.6|201.6|202.96|201.96|201.74|200.74|545
1753149600000|2025-07-22 02:00:00|202.59|201.59|203.51|202.51|203.85|202.85|202.21|201.21|738
1753149900000|2025-07-22 02:05:00|203.5|202.5|203.38|202.38|204.19|203.19|202.96|201.96|778
1753150200000|2025-07-22 02:10:00|203.39|202.39|204.13|203.13|204.31|203.31|202.53|201.53|679
1753150500000|2025-07-22 02:15:00|204.14|203.14|203.73|202.73|204.3|203.3|203.07|202.07|615
1753150800000|2025-07-22 02:20:00|203.74|202.74|204.41|203.41|205.16|204.16|203.42|202.42|640
1753151100000|2025-07-22 02:25:00|204.42|203.42|204.08|203.08|204.96|203.96|204.05|203.05|482
1753151400000|2025-07-22 02:30:00|204.09|203.09|204.82|203.82|204.85|203.85|204.04|203.04|525
1753151700000|2025-07-22 02:35:00|204.83|203.83|204.42|203.42|204.9|203.9|204.12|203.12|411
1753152000000|2025-07-22 02:40:00|204.43|203.43|203.41|202.41|204.51|203.51|202.61|201.61|543
1753152300000|2025-07-22 02:45:00|203.43|202.43|203.38|202.38|204.25|203.25|203.19|202.19|478
1753152600000|2025-07-22 02:50:00|203.35|202.35|203.03|202.03|203.75|202.75|201.61|200.61|688
1753152900000|2025-07-22 02:55:00|203|202|202.52|201.52|203.05|202.05|201.77|200.77|823
1753153200000|2025-07-22 03:00:00|202.5|201.5|203.01|202.01|203.4|202.4|201.78|200.78|689
1753153500000|2025-07-22 03:05:00|203.02|202.02|203.21|202.21|203.22|202.22|202.4|201.4|666
1753153800000|2025-07-22 03:10:00|203.2|202.2|203.34|202.34|203.46|202.46|202.59|201.59|582
1753154100000|2025-07-22 03:15:00|203.35|202.35|201.89|200.89|203.6|202.6|201.7|200.7|649
1753154400000|2025-07-22 03:20:00|201.9|200.9|201.48|200.48|202.11|201.11|201.03|200.03|706
1753154700000|2025-07-22 03:25:00|201.5|200.5|201.74|200.74|202.11|201.11|201.01|200.01|506
1753155000000|2025-07-22 03:30:00|201.72|200.72|202.06|201.06|202.1|201.1|200.45|199.45|547
1753155300000|2025-07-22 03:35:00|202.07|201.07|200.09|199.09|202.07|201.07|199.72|198.72|757
1753155600000|2025-07-22 03:40:00|200.08|199.08|198.99|197.99|200.13|199.13|198.11|197.11|725
1753155900000|2025-07-22 03:45:00|198.98|197.98|199.81|198.81|199.86|198.86|198.14|197.14|695
1753156200000|2025-07-22 03:50:00|199.8|198.8|200.37|199.37|200.37|199.37|199.49|198.49|499
1753156500000|2025-07-22 03:55:00|200.38|199.38|200.67|199.67|200.72|199.72|200.08|199.08|493
1753156800000|2025-07-22 04:00:00|200.66|199.66|199.93|198.93|200.66|199.66|199.61|198.61|565
1753157100000|2025-07-22 04:05:00|199.94|198.94|200.69|199.69|200.69|199.69|199.68|198.68|604
1753157400000|2025-07-22 04:10:00|200.71|199.71|199.38|198.38|200.71|199.71|199.17|198.17|623
1753157700000|2025-07-22 04:15:00|199.36|198.36|199.02|198.02|199.55|198.55|198.48|197.48|647
1753158000000|2025-07-22 04:20:00|199.01|198.01|198.54|197.54|199.73|198.73|198.54|197.54|669
1753158300000|2025-07-22 04:25:00|198.55|197.55|198.77|197.77|198.8|197.8|198.44|197.44|549
1753158600000|2025-07-22 04:30:00|198.78|197.78|199.55|198.55|200.3|199.3|198.78|197.78|637
1753158900000|2025-07-22 04:35:00|199.58|198.58|199.71|198.71|200.24|199.24|199.48|198.48|570
1753159200000|2025-07-22 04:40:00|199.69|198.69|197.57|196.57|199.73|198.73|197.52|196.52|642
1753159500000|2025-07-22 04:45:00|197.58|196.58|196.44|195.44|197.97|196.97|196.38|195.38|661
1753159800000|2025-07-22 04:50:00|196.43|195.43|195.97|194.97|196.98|195.98|195.9|194.9|671
1753160100000|2025-07-22 04:55:00|195.98|194.98|194.86|193.86|196.26|195.26|194.69|193.69|726
1753160400000|2025-07-22 05:00:00|194.84|193.84|196.71|195.71|196.87|195.87|194.84|193.84|663
1753160700000|2025-07-22 05:05:00|196.73|195.73|197.02|196.02|197.14|196.14|195.92|194.92|564
1753161000000|2025-07-22 05:10:00|197.01|196.01|198.14|197.14|198.19|197.19|196.86|195.86|435
1753161300000|2025-07-22 05:15:00|198.15|197.15|199.13|198.13|199.14|198.14|197.78|196.78|466
1753161600000|2025-07-22 05:20:00|199.14|198.14|199.05|198.05|199.62|198.62|198.97|197.97|494
1753161900000|2025-07-22 05:25:00|199.06|198.06|198.53|197.53|199.34|198.34|198.38|197.38|546
1753162200000|2025-07-22 05:30:00|198.55|197.55|197.47|196.47|198.94|197.94|197.1|196.1|624
1753162500000|2025-07-22 05:35:00|197.49|196.49|197.67|196.67|198.74|197.74|197.37|196.37|564
1753162800000|2025-07-22 05:40:00|197.69|196.69|197.23|196.23|198.11|197.11|197.22|196.22|603
1753163100000|2025-07-22 05:45:00|197.2|196.2|196.21|195.21|197.27|196.27|196.21|195.21|602
1753163400000|2025-07-22 05:50:00|196.2|195.2|197.24|196.24|197.47|196.47|196.11|195.11|617
1753163700000|2025-07-22 05:55:00|197.26|196.26|197.08|196.08|197.33|196.33|196.84|195.84|605
1753164000000|2025-07-22 06:00:00|197.09|196.09|197.78|196.78|197.82|196.82|196.55|195.55|552
1753164300000|2025-07-22 06:05:00|197.76|196.76|198.52|197.52|198.58|197.58|197.55|196.55|541
1753164600000|2025-07-22 06:10:00|198.51|197.51|199.07|198.07|199.14|198.14|198.47|197.47|321
1753164900000|2025-07-22 06:15:00|199.05|198.05|199.48|198.48|199.52|198.52|198.65|197.65|451
1753165200000|2025-07-22 06:20:00|199.51|198.51|200.02|199.02|200.38|199.38|199.49|198.49|465
1753165500000|2025-07-22 06:25:00|200.03|199.03|200.77|199.77|201.22|200.22|199.83|198.83|451
1753165800000|2025-07-22 06:30:00|200.79|199.79|200.3|199.3|201.01|200.01|199.92|198.92|551
1753166100000|2025-07-22 06:35:00|200.31|199.31|200.53|199.53|200.97|199.97|200.13|199.13|453
1753166400000|2025-07-22 06:40:00|200.54|199.54|199.57|198.57|200.59|199.59|199.56|198.56|439
1753166700000|2025-07-22 06:45:00|199.58|198.58|199.47|198.47|199.81|198.81|199.04|198.04|402
1753167000000|2025-07-22 06:50:00|199.46|198.46|199.43|198.43|199.66|198.66|199.09|198.09|433
1753167300000|2025-07-22 06:55:00|199.42|198.42|199.52|198.52|199.52|198.52|198.92|197.92|398
1753167600000|2025-07-22 07:00:00|199.54|198.54|200.09|199.09|200.15|199.15|199.27|198.27|515
1753167900000|2025-07-22 07:05:00|200.07|199.07|200.27|199.27|200.37|199.37|199.78|198.78|534
1753168200000|2025-07-22 07:10:00|200.22|199.22|200.6|199.6|200.74|199.74|200.21|199.21|423
1753168500000|2025-07-22 07:15:00|200.58|199.58|200.26|199.26|200.6|199.6|199.83|198.83|519
1753168800000|2025-07-22 07:20:00|200.29|199.29|200.65|199.65|200.94|199.94|200.25|199.25|344
1753169100000|2025-07-22 07:25:00|200.66|199.66|201.61|200.61|201.76|200.76|200.66|199.66|403
1753169400000|2025-07-22 07:30:00|201.58|200.58|200.19|199.19|201.68|200.68|200.15|199.15|414
1753169700000|2025-07-22 07:35:00|200.21|199.21|199.99|198.99|200.64|199.64|199.94|198.94|285
1753170000000|2025-07-22 07:40:00|200|199|200.07|199.07|200.33|199.33|199.92|198.92|279
1753170300000|2025-07-22 07:45:00|200.08|199.08|199.85|198.85|200.29|199.29|199.56|198.56|306
1753170600000|2025-07-22 07:50:00|199.86|198.86|199.23|198.23|200.11|199.11|198.89|197.89|417
1753170900000|2025-07-22 07:55:00|199.22|198.22|198.55|197.55|199.3|198.3|198|197|483
1753171200000|2025-07-22 08:00:00|198.54|197.54|197.4|196.4|198.56|197.56|197.23|196.23|467
1753171500000|2025-07-22 08:05:00|197.41|196.41|196.66|195.66|197.41|196.41|196.43|195.43|560
1753171800000|2025-07-22 08:10:00|196.67|195.67|196.31|195.31|197.03|196.03|196.19|195.19|689
1753172100000|2025-07-22 08:15:00|196.32|195.32|196.93|195.93|197.12|196.12|195.54|194.54|613
1753172400000|2025-07-22 08:20:00|196.94|195.94|195.61|194.61|197.01|196.01|195.5|194.5|517
1753172700000|2025-07-22 08:25:00|195.59|194.59|195.06|194.06|195.66|194.66|194.73|193.73|578
1753173000000|2025-07-22 08:30:00|195.07|194.07|195.87|194.87|196.18|195.18|194.97|193.97|453
1753173300000|2025-07-22 08:35:00|195.91|194.91|196.5|195.5|196.51|195.51|195.87|194.87|322
1753173600000|2025-07-22 08:40:00|196.52|195.52|196.68|195.68|196.71|195.71|196.41|195.41|250
1753173900000|2025-07-22 08:45:00|196.67|195.67|196.93|195.93|197.04|196.04|196.3|195.3|239
1753174200000|2025-07-22 08:50:00|196.95|195.95|197.42|196.42|197.43|196.43|196.78|195.78|147
1753174500000|2025-07-22 08:55:00|197.43|196.43|197.47|196.47|197.52|196.52|197.15|196.15|278
1753174800000|2025-07-22 09:00:00|197.44|196.44|196.62|195.62|197.44|196.44|196.43|195.43|376
1753175100000|2025-07-22 09:05:00|196.57|195.57|195.73|194.73|196.61|195.61|195.73|194.73|473
1753175400000|2025-07-22 09:10:00|195.75|194.75|195.96|194.96|196.15|195.15|195.67|194.67|486
1753175700000|2025-07-22 09:15:00|195.95|194.95|195.47|194.47|196.11|195.11|195.06|194.06|572
1753176000000|2025-07-22 09:20:00|195.46|194.46|196.01|195.01|196.31|195.31|195.28|194.28|503
1753176300000|2025-07-22 09:25:00|196.02|195.02|196.55|195.55|196.76|195.76|195.95|194.95|509
1753176600000|2025-07-22 09:30:00|196.56|195.56|197.56|196.56|197.63|196.63|196.56|195.56|468
1753176900000|2025-07-22 09:35:00|197.59|196.59|198.39|197.39|198.46|197.46|197.59|196.59|647
1753177200000|2025-07-22 09:40:00|198.4|197.4|198.93|197.93|199.08|198.08|198.12|197.12|544
1753177500000|2025-07-22 09:45:00|198.94|197.94|198.57|197.57|199.64|198.64|198.46|197.46|643
1753177800000|2025-07-22 09:50:00|198.56|197.56|198.32|197.32|198.92|197.92|198.14|197.14|594
1753178100000|2025-07-22 09:55:00|198.29|197.29|197.83|196.83|198.42|197.42|197.7|196.7|573
1753178400000|2025-07-22 10:00:00|197.82|196.82|198.55|197.55|198.58|197.58|197.71|196.71|380
1753178700000|2025-07-22 10:05:00|198.54|197.54|198.07|197.07|198.7|197.7|197.85|196.85|545
1753179000000|2025-07-22 10:10:00|198.05|197.05|198.51|197.51|198.51|197.51|197.96|196.96|417
1753179300000|2025-07-22 10:15:00|198.5|197.5|198.54|197.54|198.61|197.61|198.11|197.11|418
1753179600000|2025-07-22 10:20:00|198.53|197.53|198.53|197.53|198.78|197.78|198.04|197.04|532
1753179900000|2025-07-22 10:25:00|198.54|197.54|198.88|197.88|198.88|197.88|198.32|197.32|351
1753180200000|2025-07-22 10:30:00|198.9|197.9|199.04|198.04|199.33|198.33|198.68|197.68|467
1753180500000|2025-07-22 10:35:00|199.05|198.05|199.33|198.33|199.42|198.42|198.85|197.85|335
1753180800000|2025-07-22 10:40:00|199.32|198.32|199.26|198.26|199.38|198.38|199.06|198.06|325
1753181100000|2025-07-22 10:45:00|199.25|198.25|198.97|197.97|199.41|198.41|198.89|197.89|461
1753181400000|2025-07-22 10:50:00|198.98|197.98|199.5|198.5|199.5|198.5|198.94|197.94|310
1753181700000|2025-07-22 10:55:00|199.51|198.51|199.57|198.57|199.57|198.57|199.19|198.19|276
1753182000000|2025-07-22 11:00:00|199.54|198.54|199.16|198.16|199.54|198.54|199.02|198.02|441
1753182300000|2025-07-22 11:05:00|199.15|198.15|199.54|198.54|199.83|198.83|199.14|198.14|384
1753182600000|2025-07-22 11:10:00|199.53|198.53|199.09|198.09|199.54|198.54|198.83|197.83|452
1753182900000|2025-07-22 11:15:00|199.08|198.08|199.76|198.76|199.83|198.83|199.08|198.08|379
1753183200000|2025-07-22 11:20:00|199.75|198.75|199.4|198.4|199.77|198.77|199.19|198.19|536
1753183500000|2025-07-22 11:25:00|199.39|198.39|199.48|198.48|199.66|198.66|199.16|198.16|435
1753183800000|2025-07-22 11:30:00|199.49|198.49|199.11|198.11|199.53|198.53|198.8|197.8|454
1753184100000|2025-07-22 11:35:00|199.08|198.08|198.52|197.52|199.29|198.29|198.24|197.24|496
1753184400000|2025-07-22 11:40:00|198.53|197.53|199.42|198.42|199.42|198.42|198.53|197.53|420
1753184700000|2025-07-22 11:45:00|199.41|198.41|200.61|199.61|200.63|199.63|199.22|198.22|469
1753185000000|2025-07-22 11:50:00|200.6|199.6|200.25|199.25|200.69|199.69|199.87|198.87|591
1753185300000|2025-07-22 11:55:00|200.26|199.26|200.45|199.45|200.53|199.53|200.01|199.01|484
1753185600000|2025-07-22 12:00:00|200.46|199.46|200.5|199.5|200.51|199.51|200.22|199.22|381
1753185900000|2025-07-22 12:05:00|200.51|199.51|200.2|199.2|201.07|200.07|200.14|199.14|398
1753186200000|2025-07-22 12:10:00|200.19|199.19|200.4|199.4|200.86|199.86|200.13|199.13|465
1753186500000|2025-07-22 12:15:00|200.38|199.38|200.23|199.23|200.44|199.44|199.65|198.65|559
1753186800000|2025-07-22 12:20:00|200.24|199.24|200.45|199.45|201.08|200.08|200.2|199.2|551
1753187100000|2025-07-22 12:25:00|200.5|199.5|200.9|199.9|201.07|200.07|200.5|199.5|566
1753187400000|2025-07-22 12:30:00|200.89|199.89|200.42|199.42|200.91|199.91|199.95|198.95|634
1753187700000|2025-07-22 12:35:00|200.4|199.4|200.73|199.73|201.48|200.48|200.35|199.35|572
1753188000000|2025-07-22 12:40:00|200.77|199.77|201.95|200.95|202.04|201.04|200.75|199.75|530
1753188300000|2025-07-22 12:45:00|201.99|200.99|201.52|200.52|202.1|201.1|200.92|199.92|644
1753188600000|2025-07-22 12:50:00|201.51|200.51|203.33|202.33|203.33|202.33|201.32|200.32|689
1753188900000|2025-07-22 12:55:00|203.34|202.34|203.64|202.64|204.22|203.22|203.1|202.1|702
1753189200000|2025-07-22 13:00:00|203.6|202.6|203.22|202.22|204.64|203.64|203.05|202.05|690
1753189500000|2025-07-22 13:05:00|203.2|202.2|203.44|202.44|204.25|203.25|203.19|202.19|684
1753189800000|2025-07-22 13:10:00|203.5|202.5|203.96|202.96|204.05|203.05|203.27|202.27|538
1753190100000|2025-07-22 13:15:00|203.95|202.95|203.17|202.17|203.95|202.95|202.94|201.94|461
1753190400000|2025-07-22 13:20:00|203.18|202.18|202.51|201.51|203.47|202.47|202.28|201.28|441
1753190700000|2025-07-22 13:25:00|202.52|201.52|202.2|201.2|202.68|201.68|202.03|201.03|452
1753191000000|2025-07-22 13:30:00|202.21|201.21|200.84|199.84|202.28|201.28|199.94|198.94|744
1753191300000|2025-07-22 13:35:00|200.79|199.79|201.7|200.7|202.02|201.02|200.47|199.47|712
1753191600000|2025-07-22 13:40:00|201.69|200.69|202.5|201.5|203.01|202.01|201.65|200.65|676
1753191900000|2025-07-22 13:45:00|202.51|201.51|201.01|200.01|202.51|201.51|200.79|199.79|693
1753192200000|2025-07-22 13:50:00|200.97|199.97|199.32|198.32|201.02|200.02|198.89|197.89|719
1753192500000|2025-07-22 13:55:00|199.27|198.27|199.54|198.54|200.03|199.03|199.02|198.02|678
1753192800000|2025-07-22 14:00:00|199.59|198.59|198.15|197.15|199.6|198.6|197.57|196.57|808
1753193100000|2025-07-22 14:05:00|198.14|197.14|199.76|198.76|199.79|198.79|198.14|197.14|668
1753193400000|2025-07-22 14:10:00|199.77|198.77|200.28|199.28|200.35|199.35|199.5|198.5|658
1753193700000|2025-07-22 14:15:00|200.3|199.3|199.83|198.83|201.03|200.03|199.7|198.7|714
1753194000000|2025-07-22 14:20:00|199.81|198.81|199.9|198.9|200.77|199.77|199.67|198.67|557
1753194300000|2025-07-22 14:25:00|199.93|198.93|200.09|199.09|200.1|199.1|199.24|198.24|694
1753194600000|2025-07-22 14:30:00|200.1|199.1|200.55|199.55|200.78|199.78|199.94|198.94|662
1753194900000|2025-07-22 14:35:00|200.54|199.54|200.7|199.7|201.19|200.19|200.44|199.44|657
1753195200000|2025-07-22 14:40:00|200.67|199.67|200.67|199.67|200.95|199.95|200.43|199.43|582
1753195500000|2025-07-22 14:45:00|200.64|199.64|200.29|199.29|201.14|200.14|199.91|198.91|605
1753195800000|2025-07-22 14:50:00|200.31|199.31|201.21|200.21|201.21|200.21|200.11|199.11|492
1753196100000|2025-07-22 14:55:00|201.18|200.18|202.71|201.71|202.77|201.77|201.11|200.11|570
1753196400000|2025-07-22 15:00:00|202.7|201.7|203.54|202.54|203.83|202.83|202.55|201.55|706
1753196700000|2025-07-22 15:05:00|203.55|202.55|204.22|203.22|204.29|203.29|202.78|201.78|654
1753197000000|2025-07-22 15:10:00|204.21|203.21|205.49|204.49|205.49|204.49|203.85|202.85|694
1753197300000|2025-07-22 15:15:00|205.45|204.45|205.19|204.19|205.49|204.49|204.9|203.9|613
1753197600000|2025-07-22 15:20:00|205.2|204.2|204.41|203.41|205.2|204.2|204.32|203.32|584
1753197900000|2025-07-22 15:25:00|204.43|203.43|204.44|203.44|204.77|203.77|204.2|203.2|513
1753198200000|2025-07-22 15:30:00|204.42|203.42|204.44|203.44|204.48|203.48|203.17|202.17|588
1753198500000|2025-07-22 15:35:00|204.42|203.42|203.55|202.55|204.42|203.42|203.46|202.46|597
1753198800000|2025-07-22 15:40:00|203.53|202.53|203.18|202.18|203.56|202.56|203.07|202.07|431
1753199100000|2025-07-22 15:45:00|203.19|202.19|203.68|202.68|204.43|203.43|203.19|202.19|468
1753199400000|2025-07-22 15:50:00|203.67|202.67|203.19|202.19|203.87|202.87|203.04|202.04|471
1753199700000|2025-07-22 15:55:00|203.2|202.2|202.37|201.37|203.27|202.27|202.03|201.03|507
1753200000000|2025-07-22 16:00:00|202.36|201.36|202.35|201.35|202.38|201.38|201.43|200.43|561
1753200300000|2025-07-22 16:05:00|202.38|201.38|203.29|202.29|203.31|202.31|202.16|201.16|456
1753200600000|2025-07-22 16:10:00|203.28|202.28|204.2|203.2|204.2|203.2|203.19|202.19|306
1753200900000|2025-07-22 16:15:00|204.19|203.19|203.74|202.74|204.62|203.62|203.6|202.6|571
1753201200000|2025-07-22 16:20:00|203.73|202.73|203.4|202.4|203.86|202.86|203.29|202.29|408
1753201500000|2025-07-22 16:25:00|203.42|202.42|203.71|202.71|203.87|202.87|203|202|405
1753201800000|2025-07-22 16:30:00|203.7|202.7|203.67|202.67|204.23|203.23|203.29|202.29|472
1753202100000|2025-07-22 16:35:00|203.69|202.69|203.89|202.89|204.08|203.08|203.47|202.47|440
1753202400000|2025-07-22 16:40:00|203.9|202.9|204.51|203.51|204.7|203.7|203.48|202.48|569
1753202700000|2025-07-22 16:45:00|204.5|203.5|203.78|202.78|204.51|203.51|203.6|202.6|491
1753203000000|2025-07-22 16:50:00|203.77|202.77|204.05|203.05|204.06|203.06|203.3|202.3|400
1753203300000|2025-07-22 16:55:00|204.06|203.06|204.34|203.34|204.68|203.68|204.05|203.05|447
1753203600000|2025-07-22 17:00:00|204.32|203.32|204.12|203.12|204.37|203.37|203.7|202.7|491
1753203900000|2025-07-22 17:05:00|204.1|203.1|203.89|202.89|204.38|203.38|203.76|202.76|390
1753204200000|2025-07-22 17:10:00|203.88|202.88|202.75|201.75|203.89|202.89|201.92|200.92|678
1753204500000|2025-07-22 17:15:00|202.74|201.74|202.55|201.55|202.95|201.95|201.94|200.94|628
1753204800000|2025-07-22 17:20:00|202.58|201.58|202.26|201.26|202.7|201.7|201.84|200.84|552
1753205100000|2025-07-22 17:25:00|202.27|201.27|202.42|201.42|202.77|201.77|201.56|200.56|574
1753205400000|2025-07-22 17:30:00|202.39|201.39|201.62|200.62|202.49|201.49|201.41|200.41|595
1753205700000|2025-07-22 17:35:00|201.61|200.61|203.28|202.28|203.42|202.42|201.61|200.61|599
1753206000000|2025-07-22 17:40:00|203.27|202.27|203.18|202.18|203.27|202.27|202.54|201.54|576
1753206300000|2025-07-22 17:45:00|203.19|202.19|202.39|201.39|203.68|202.68|202.37|201.37|592
1753206600000|2025-07-22 17:50:00|202.37|201.37|203.31|202.31|203.33|202.33|202.21|201.21|553
1753206900000|2025-07-22 17:55:00|203.3|202.3|203.41|202.41|203.63|202.63|203.17|202.17|355
1753207200000|2025-07-22 18:00:00|203.42|202.42|203.4|202.4|203.75|202.75|203.28|202.28|430
1753207500000|2025-07-22 18:05:00|203.38|202.38|203.35|202.35|203.98|202.98|203.29|202.29|389
1753207800000|2025-07-22 18:10:00|203.34|202.34|203.63|202.63|203.89|202.89|202.19|201.19|584
1753208100000|2025-07-22 18:15:00|203.66|202.66|202.56|201.56|204.36|203.36|201.89|200.89|706
1753208400000|2025-07-22 18:20:00|202.58|201.58|202.3|201.3|202.67|201.67|202.03|201.03|549
1753208700000|2025-07-22 18:25:00|202.32|201.32|202.51|201.51|202.68|201.68|202.2|201.2|345
1753209000000|2025-07-22 18:30:00|202.5|201.5|203.09|202.09|203.27|202.27|202.31|201.31|441
1753209300000|2025-07-22 18:35:00|203.12|202.12|203.05|202.05|203.4|202.4|202.75|201.75|488
1753209600000|2025-07-22 18:40:00|203.1|202.1|202.17|201.17|203.27|202.27|202.09|201.09|497
1753209900000|2025-07-22 18:45:00|202.16|201.16|202.09|201.09|202.57|201.57|201.95|200.95|384
1753210200000|2025-07-22 18:50:00|202.11|201.11|203.64|202.64|203.67|202.67|202.1|201.1|498
1753210500000|2025-07-22 18:55:00|203.65|202.65|203.13|202.13|204.4|203.4|202.67|201.67|597
1753210800000|2025-07-22 19:00:00|203.12|202.12|202.55|201.55|203.23|202.23|202.3|201.3|580
1753211100000|2025-07-22 19:05:00|202.57|201.57|202.45|201.45|202.99|201.99|202.45|201.45|473
1753211400000|2025-07-22 19:10:00|202.46|201.46|202.65|201.65|202.67|201.67|201.96|200.96|466
1753211700000|2025-07-22 19:15:00|202.64|201.64|202.26|201.26|202.84|201.84|202.06|201.06|424
1753212000000|2025-07-22 19:20:00|202.27|201.27|201.84|200.84|202.51|201.51|201.71|200.71|451
1753212300000|2025-07-22 19:25:00|201.85|200.85|202.21|201.21|202.22|201.22|201.5|200.5|482
1753212600000|2025-07-22 19:30:00|202.2|201.2|200.68|199.68|202.22|201.22|200.35|199.35|521
1753212900000|2025-07-22 19:35:00|200.67|199.67|200.55|199.55|200.87|199.87|200.35|199.35|421
1753213200000|2025-07-22 19:40:00|200.56|199.56|200.45|199.45|200.6|199.6|200.2|199.2|445
1753213500000|2025-07-22 19:45:00|200.46|199.46|200.08|199.08|200.46|199.46|199.7|198.7|604
1753213800000|2025-07-22 19:50:00|200.01|199.01|199.49|198.49|200.01|199.01|199.48|198.48|548
1753214100000|2025-07-22 19:55:00|199.5|198.5|199.58|198.58|199.84|198.84|199.02|198.02|620
1753214400000|2025-07-22 20:00:00|199.56|198.56|200.05|199.05|200.05|199.05|199|198|547
1753214700000|2025-07-22 20:05:00|200.06|199.06|200.41|199.41|200.62|199.62|200.02|199.02|399
1753215000000|2025-07-22 20:10:00|200.42|199.42|200.39|199.39|200.47|199.47|200.22|199.22|329
1753215300000|2025-07-22 20:15:00|200.31|199.31|200.18|199.18|200.39|199.39|199.73|198.73|407
1753215600000|2025-07-22 20:20:00|200.15|199.15|200.99|199.99|201.04|200.04|200.07|199.07|270
1753215900000|2025-07-22 20:25:00|201.02|200.02|200.94|199.94|201.02|200.02|200.74|199.74|271
1753216200000|2025-07-22 20:30:00|200.95|199.95|200.88|199.88|201.21|200.21|200.87|199.87|238
1753216500000|2025-07-22 20:35:00|200.87|199.87|200.82|199.82|201.02|200.02|200.65|199.65|300
1753216800000|2025-07-22 20:40:00|200.83|199.83|201.47|200.47|201.48|200.48|200.83|199.83|219
1753217100000|2025-07-22 20:45:00|201.48|200.48|201.59|200.59|201.82|200.82|201.36|200.36|251
1753217400000|2025-07-22 20:50:00|201.58|200.58|201.49|200.49|201.59|200.59|201.49|200.49|276
1753217700000|2025-07-22 20:55:00|201.55|200.55|201.25|200.25|201.55|200.55|201.09|200.09|336
1753218000000|2025-07-22 21:00:00|201.24|200.24|201.4|200.4|201.46|200.46|201.24|200.24|77
1753218300000|2025-07-22 21:05:00|201.41|200.41|201.34|200.34|201.46|200.46|200.92|199.92|167
1753218600000|2025-07-22 21:10:00|201.33|200.33|201.22|200.22|201.34|200.34|200.96|199.96|119
1753218900000|2025-07-22 21:15:00|201.21|200.21|201.49|200.49|201.49|200.49|201.21|200.21|86
1753219200000|2025-07-22 21:20:00|201.5|200.5|201.23|200.23|201.5|200.5|201.22|200.22|143
1753219500000|2025-07-22 21:25:00|201.21|200.21|201.27|200.27|201.45|200.45|201.11|200.11|136
1753219800000|2025-07-22 21:30:00|201.28|200.28|200.71|199.71|201.28|200.28|200.65|199.65|186
1753220100000|2025-07-22 21:35:00|200.7|199.7|200.67|199.67|200.72|199.72|200.65|199.65|41
1753220400000|2025-07-22 21:40:00|200.66|199.66|200.73|199.73|200.73|199.73|200.51|199.51|87
1753220700000|2025-07-22 21:45:00|200.74|199.74|201.09|200.09|201.09|200.09|200.74|199.74|42
1753221000000|2025-07-22 21:50:00|201.11|200.11|201.21|200.21|201.21|200.21|201.11|200.11|9
1753221300000|2025-07-22 21:55:00|201.23|200.23|202.02|201.02|202.48|201.48|201.23|200.23|237
1753221600000|2025-07-22 22:00:00|202.01|201.01|202.53|201.53|202.53|201.53|201.97|200.97|308
1753221900000|2025-07-22 22:05:00|202.56|201.56|202.71|201.71|202.87|201.87|202.55|201.55|402
1753222200000|2025-07-22 22:10:00|202.75|201.75|202.45|201.45|202.75|201.75|202.39|201.39|375
1753222500000|2025-07-22 22:15:00|202.43|201.43|202.29|201.29|202.61|201.61|202.19|201.19|361
1753222800000|2025-07-22 22:20:00|202.3|201.3|202.75|201.75|202.76|201.76|202.3|201.3|193
1753223100000|2025-07-22 22:25:00|202.73|201.73|202.56|201.56|202.81|201.81|202.41|201.41|293
1753223400000|2025-07-22 22:30:00|202.57|201.57|202.9|201.9|202.9|201.9|202.43|201.43|335
1753223700000|2025-07-22 22:35:00|202.89|201.89|203.36|202.36|203.42|202.42|202.89|201.89|257
1753224000000|2025-07-22 22:40:00|203.34|202.34|203.17|202.17|203.35|202.35|202.94|201.94|311
1753224300000|2025-07-22 22:45:00|203.18|202.18|203.05|202.05|203.29|202.29|202.97|201.97|308
1753224600000|2025-07-22 22:50:00|203.07|202.07|202.9|201.9|203.16|202.16|202.87|201.87|344
1753224900000|2025-07-22 22:55:00|202.93|201.93|202.5|201.5|202.93|201.93|202.2|201.2|307
1753225200000|2025-07-22 23:00:00|202.52|201.52|203.07|202.07|203.1|202.1|202.51|201.51|321
1753225500000|2025-07-22 23:05:00|203.08|202.08|203.49|202.49|203.49|202.49|203.06|202.06|230
1753225800000|2025-07-22 23:10:00|203.5|202.5|203.95|202.95|203.95|202.95|203.5|202.5|157
1753226100000|2025-07-22 23:15:00|203.97|202.97|203.99|202.99|204|203|203.77|202.77|338
1753226400000|2025-07-22 23:20:00|203.97|202.97|204.39|203.39|204.43|203.43|203.89|202.89|254
1753226700000|2025-07-22 23:25:00|204.38|203.38|204.6|203.6|204.85|203.85|204.16|203.16|262
1753227000000|2025-07-22 23:30:00|204.62|203.62|204.68|203.68|204.78|203.78|204.35|203.35|261
1753227300000|2025-07-22 23:35:00|204.67|203.67|205.38|204.38|205.38|204.38|204.67|203.67|215
1753227600000|2025-07-22 23:40:00|205.39|204.39|206.33|205.33|206.47|205.47|205.04|204.04|369
1753227900000|2025-07-22 23:45:00|206.32|205.32|205.35|204.35|206.32|205.32|205.09|204.09|475
1753228200000|2025-07-22 23:50:00|205.33|204.33|206.12|205.12|206.86|205.86|205.31|204.31|534
1753228500000|2025-07-22 23:55:00|206.14|205.14|206.26|205.26|206.39|205.39|205.82|204.82|370
1753228800000|2025-07-23 00:00:00|206.27|205.27|205.49|204.49|206.29|205.29|205.38|204.38|496
1753229100000|2025-07-23 00:05:00|205.48|204.48|205.52|204.52|205.81|204.81|205.41|204.41|449
1753229400000|2025-07-23 00:10:00|205.55|204.55|204.87|203.87|205.56|204.56|204.64|203.64|440
1753229700000|2025-07-23 00:15:00|204.86|203.86|205.04|204.04|205.42|204.42|204.57|203.57|405
1753230000000|2025-07-23 00:20:00|205|204|205.74|204.74|205.81|204.81|204.98|203.98|450
1753230300000|2025-07-23 00:25:00|205.78|204.78|204.23|203.23|205.88|204.88|204.06|203.06|567
1753230600000|2025-07-23 00:30:00|204.22|203.22|204.75|203.75|204.9|203.9|204.18|203.18|473
1753230900000|2025-07-23 00:35:00|204.77|203.77|205|204|205.49|204.49|204.77|203.77|464
1753231200000|2025-07-23 00:40:00|205.04|204.04|205.2|204.2|205.25|204.25|204.82|203.82|382
1753231500000|2025-07-23 00:45:00|205.19|204.19|205.58|204.58|205.63|204.63|205.13|204.13|359
1753231800000|2025-07-23 00:50:00|205.57|204.57|204.93|203.93|205.57|204.57|204.59|203.59|405
1753232100000|2025-07-23 00:55:00|204.92|203.92|204.85|203.85|205.05|204.05|204.74|203.74|369
1753232400000|2025-07-23 01:00:00|204.84|203.84|203.98|202.98|204.85|203.85|203.82|202.82|503
1753232700000|2025-07-23 01:05:00|203.97|202.97|203.52|202.52|204|203|203.43|202.43|416
1753233000000|2025-07-23 01:10:00|203.56|202.56|203.38|202.38|203.67|202.67|203.27|202.27|394
1753233300000|2025-07-23 01:15:00|203.43|202.43|203.9|202.9|204.16|203.16|203.43|202.43|458
1753233600000|2025-07-23 01:20:00|203.89|202.89|204.19|203.19|204.3|203.3|203.89|202.89|325
1753233900000|2025-07-23 01:25:00|204.21|203.21|203.86|202.86|204.26|203.26|203.62|202.62|365
1753234200000|2025-07-23 01:30:00|203.85|202.85|204.71|203.71|204.91|203.91|203.71|202.71|420
1753234500000|2025-07-23 01:35:00|204.74|203.74|204.53|203.53|205.02|204.02|204.4|203.4|319
1753234800000|2025-07-23 01:40:00|204.52|203.52|204.41|203.41|204.52|203.52|204.28|203.28|368
1753235100000|2025-07-23 01:45:00|204.39|203.39|203.81|202.81|204.86|203.86|203.76|202.76|381
1753235400000|2025-07-23 01:50:00|203.8|202.8|203.57|202.57|203.81|202.81|203.45|202.45|434
1753235700000|2025-07-23 01:55:00|203.59|202.59|203.63|202.63|203.63|202.63|203.4|202.4|249
1753236000000|2025-07-23 02:00:00|203.62|202.62|203.2|202.2|203.64|202.64|203.12|202.12|453
1753236300000|2025-07-23 02:05:00|203.19|202.19|203.73|202.73|203.89|202.89|203.18|202.18|412
1753236600000|2025-07-23 02:10:00|203.74|202.74|203.34|202.34|203.8|202.8|203.34|202.34|449
1753236900000|2025-07-23 02:15:00|203.33|202.33|203.02|202.02|203.35|202.35|202.82|201.82|363
1753237200000|2025-07-23 02:20:00|203.01|202.01|203.11|202.11|203.47|202.47|202.88|201.88|395
1753237500000|2025-07-23 02:25:00|203.14|202.14|203.64|202.64|203.64|202.64|203.05|202.05|339
1753237800000|2025-07-23 02:30:00|203.65|202.65|203.3|202.3|203.72|202.72|203.3|202.3|345
1753238100000|2025-07-23 02:35:00|203.32|202.32|202.84|201.84|203.33|202.33|202.82|201.82|444
1753238400000|2025-07-23 02:40:00|202.82|201.82|202.3|201.3|202.89|201.89|202.3|201.3|491
1753238700000|2025-07-23 02:45:00|202.29|201.29|202.55|201.55|202.6|201.6|202.19|201.19|364
1753239000000|2025-07-23 02:50:00|202.56|201.56|202.55|201.55|202.84|201.84|202.5|201.5|360
1753239300000|2025-07-23 02:55:00|202.58|201.58|202.87|201.87|202.88|201.88|202.54|201.54|302
1753239600000|2025-07-23 03:00:00|202.88|201.88|202.67|201.67|202.9|201.9|202.42|201.42|483
1753239900000|2025-07-23 03:05:00|202.71|201.71|202.89|201.89|202.89|201.89|202.56|201.56|246
1753240200000|2025-07-23 03:10:00|202.88|201.88|202.98|201.98|203.27|202.27|202.74|201.74|351
1753240500000|2025-07-23 03:15:00|202.99|201.99|202.78|201.78|203.24|202.24|202.77|201.77|304
1753240800000|2025-07-23 03:20:00|202.82|201.82|202.51|201.51|203|202|202.41|201.41|394
1753241100000|2025-07-23 03:25:00|202.52|201.52|202.49|201.49|202.55|201.55|202.26|201.26|503
1753241400000|2025-07-23 03:30:00|202.5|201.5|202.39|201.39|202.52|201.52|202.27|201.27|403
1753241700000|2025-07-23 03:35:00|202.42|201.42|202.71|201.71|202.72|201.72|202.4|201.4|286
1753242000000|2025-07-23 03:40:00|202.72|201.72|202.52|201.52|203|202|202.49|201.49|313
1753242300000|2025-07-23 03:45:00|202.51|201.51|201.97|200.97|202.51|201.51|201.8|200.8|430
1753242600000|2025-07-23 03:50:00|202|201|201.88|200.88|202.14|201.14|201.79|200.79|370
1753242900000|2025-07-23 03:55:00|201.89|200.89|201.86|200.86|201.96|200.96|201.64|200.64|444
1753243200000|2025-07-23 04:00:00|201.88|200.88|202.18|201.18|202.18|201.18|201.59|200.59|306
1753243500000|2025-07-23 04:05:00|202.19|201.19|202.01|201.01|202.21|201.21|201.83|200.83|511
1753243800000|2025-07-23 04:10:00|202|201|202.36|201.36|202.48|201.48|202|201|303
1753244100000|2025-07-23 04:15:00|202.39|201.39|202.36|201.36|202.44|201.44|201.91|200.91|475
1753244400000|2025-07-23 04:20:00|202.37|201.37|202.54|201.54|202.64|201.64|202.37|201.37|383
1753244700000|2025-07-23 04:25:00|202.55|201.55|202.68|201.68|202.81|201.81|202.53|201.53|313
1753245000000|2025-07-23 04:30:00|202.69|201.69|202.53|201.53|202.7|201.7|202.3|201.3|422
1753245300000|2025-07-23 04:35:00|202.52|201.52|202.59|201.59|202.65|201.65|202.28|201.28|260
1753245600000|2025-07-23 04:40:00|202.58|201.58|202.42|201.42|202.58|201.58|202.34|201.34|339
1753245900000|2025-07-23 04:45:00|202.43|201.43|201.83|200.83|202.47|201.47|201.77|200.77|344
1753246200000|2025-07-23 04:50:00|201.87|200.87|201.8|200.8|201.88|200.88|201.67|200.67|365
1753246500000|2025-07-23 04:55:00|201.81|200.81|202.21|201.21|202.23|201.23|201.8|200.8|281
1753246800000|2025-07-23 05:00:00|202.22|201.22|201.64|200.64|202.24|201.24|201.63|200.63|260
1753247100000|2025-07-23 05:05:00|201.63|200.63|201.91|200.91|201.93|200.93|201.43|200.43|338
1753247400000|2025-07-23 05:10:00|201.92|200.92|201.89|200.89|202.02|201.02|201.76|200.76|312
1753247700000|2025-07-23 05:15:00|201.9|200.9|201.81|200.81|202.2|201.2|201.81|200.81|316
1753248000000|2025-07-23 05:20:00|201.77|200.77|201.82|200.82|201.91|200.91|201.69|200.69|376
1753248300000|2025-07-23 05:25:00|201.83|200.83|201.68|200.68|201.85|200.85|201.55|200.55|311
1753248600000|2025-07-23 05:30:00|201.69|200.69|202.2|201.2|202.2|201.2|201.69|200.69|290
1753248900000|2025-07-23 05:35:00|202.24|201.24|202.04|201.04|202.46|201.46|201.9|200.9|380
1753249200000|2025-07-23 05:40:00|202.05|201.05|201.81|200.81|202.06|201.06|201.79|200.79|309
1753249500000|2025-07-23 05:45:00|201.84|200.84|202.12|201.12|202.12|201.12|201.63|200.63|268
1753249800000|2025-07-23 05:50:00|202.15|201.15|201.98|200.98|202.19|201.19|201.92|200.92|330
1753250100000|2025-07-23 05:55:00|201.97|200.97|202.12|201.12|202.22|201.22|201.97|200.97|301
1753250400000|2025-07-23 06:00:00|202.16|201.16|202.06|201.06|202.31|201.31|201.83|200.83|280
1753250700000|2025-07-23 06:05:00|202.05|201.05|202.1|201.1|202.24|201.24|201.94|200.94|331
1753251000000|2025-07-23 06:10:00|202.12|201.12|202.4|201.4|202.4|201.4|201.84|200.84|314
1753251300000|2025-07-23 06:15:00|202.41|201.41|201.74|200.74|202.45|201.45|201.72|200.72|497
1753251600000|2025-07-23 06:20:00|201.75|200.75|201.04|200.04|201.91|200.91|200.76|199.76|554
1753251900000|2025-07-23 06:25:00|201.05|200.05|201.53|200.53|201.72|200.72|201.04|200.04|469
1753252200000|2025-07-23 06:30:00|201.51|200.51|200.79|199.79|201.53|200.53|200.76|199.76|486
1753252500000|2025-07-23 06:35:00|200.8|199.8|200.71|199.71|200.95|199.95|200.37|199.37|477
1753252800000|2025-07-23 06:40:00|200.7|199.7|200.63|199.63|200.77|199.77|200.56|199.56|339
1753253100000|2025-07-23 06:45:00|200.61|199.61|200.95|199.95|201.12|200.12|200.56|199.56|386
1753253400000|2025-07-23 06:50:00|200.94|199.94|201.2|200.2|201.23|200.23|200.91|199.91|328
1753253700000|2025-07-23 06:55:00|201.19|200.19|201.22|200.22|201.31|200.31|201.02|200.02|349
1753254000000|2025-07-23 07:00:00|201.2|200.2|201.2|200.2|201.25|200.25|201.05|200.05|405
1753254300000|2025-07-23 07:05:00|201.22|200.22|200.66|199.66|201.23|200.23|200.66|199.66|450
1753254600000|2025-07-23 07:10:00|200.63|199.63|201|200|201.08|200.08|200.3|199.3|485
1753254900000|2025-07-23 07:15:00|201.01|200.01|201.45|200.45|201.45|200.45|200.97|199.97|272
1753255200000|2025-07-23 07:20:00|201.46|200.46|201.26|200.26|201.51|200.51|201.22|200.22|389
1753255500000|2025-07-23 07:25:00|201.29|200.29|201.41|200.41|201.58|200.58|201.29|200.29|442
1753255800000|2025-07-23 07:30:00|201.42|200.42|201.33|200.33|201.65|200.65|201.18|200.18|330
1753256100000|2025-07-23 07:35:00|201.35|200.35|200|199|201.35|200.35|200|199|487
1753256400000|2025-07-23 07:40:00|199.99|198.99|200.15|199.15|200.38|199.38|199.86|198.86|439
1753256700000|2025-07-23 07:45:00|200.14|199.14|199.52|198.52|200.32|199.32|199.52|198.52|429
1753257000000|2025-07-23 07:50:00|199.57|198.57|199.86|198.86|200|199|199.51|198.51|400
1753257300000|2025-07-23 07:55:00|199.87|198.87|200|199|200.08|199.08|199.62|198.62|336
1753257600000|2025-07-23 08:00:00|200.02|199.02|199.69|198.69|200.03|199.03|199.64|198.64|365
1753257900000|2025-07-23 08:05:00|199.7|198.7|200.09|199.09|200.19|199.19|199.3|198.3|376
1753258200000|2025-07-23 08:10:00|200.06|199.06|200.22|199.22|200.24|199.24|200.01|199.01|275
1753258500000|2025-07-23 08:15:00|200.24|199.24|199.88|198.88|200.24|199.24|199.65|198.65|385
1753258800000|2025-07-23 08:20:00|199.9|198.9|199.68|198.68|199.92|198.92|199.61|198.61|443
1753259100000|2025-07-23 08:25:00|199.7|198.7|200.03|199.03|200.03|199.03|199.43|198.43|309
1753259400000|2025-07-23 08:30:00|200.04|199.04|199.94|198.94|200.13|199.13|199.68|198.68|469
1753259700000|2025-07-23 08:35:00|199.93|198.93|199.47|198.47|199.93|198.93|199.4|198.4|373
1753260000000|2025-07-23 08:40:00|199.48|198.48|199.52|198.52|199.76|198.76|199.37|198.37|324
1753260300000|2025-07-23 08:45:00|199.53|198.53|199.72|198.72|199.95|198.95|199.49|198.49|361
1753260600000|2025-07-23 08:50:00|199.71|198.71|199.78|198.78|199.8|198.8|199.42|198.42|244
1753260900000|2025-07-23 08:55:00|199.79|198.79|200.36|199.36|200.37|199.37|199.77|198.77|270
1753261200000|2025-07-23 09:00:00|200.37|199.37|200.33|199.33|200.53|199.53|200.29|199.29|352
1753261500000|2025-07-23 09:05:00|200.34|199.34|199.75|198.75|200.35|199.35|199.75|198.75|459
1753261800000|2025-07-23 09:10:00|199.76|198.76|199.75|198.75|200.06|199.06|199.67|198.67|367
1753262100000|2025-07-23 09:15:00|199.77|198.77|199.58|198.58|199.77|198.77|199.44|198.44|348
1753262400000|2025-07-23 09:20:00|199.52|198.52|199.32|198.32|199.61|198.61|199.16|198.16|323
1753262700000|2025-07-23 09:25:00|199.35|198.35|198.79|197.79|199.37|198.37|198.79|197.79|454
1753263000000|2025-07-23 09:30:00|198.82|197.82|198.94|197.94|198.99|197.99|198.4|197.4|601
1753263300000|2025-07-23 09:35:00|198.95|197.95|198.94|197.94|199.14|198.14|198.83|197.83|488
1753263600000|2025-07-23 09:40:00|198.95|197.95|198.68|197.68|199.01|198.01|198.48|197.48|261
1753263900000|2025-07-23 09:45:00|198.67|197.67|198.4|197.4|198.9|197.9|198.15|197.15|393
1753264200000|2025-07-23 09:50:00|198.39|197.39|198.66|197.66|198.7|197.7|198.37|197.37|341
1753264500000|2025-07-23 09:55:00|198.68|197.68|198.29|197.29|198.72|197.72|198.29|197.29|210
1753264800000|2025-07-23 10:00:00|198.34|197.34|197.78|196.78|198.34|197.34|197.72|196.72|467
1753265100000|2025-07-23 10:05:00|197.77|196.77|197.79|196.79|198.35|197.35|197.56|196.56|372
1753265400000|2025-07-23 10:10:00|197.77|196.77|196.73|195.73|197.8|196.8|196.68|195.68|451
1753265700000|2025-07-23 10:15:00|196.69|195.69|196.99|195.99|197.4|196.4|196.69|195.69|480
1753266000000|2025-07-23 10:20:00|196.98|195.98|197.56|196.56|198.02|197.02|196.85|195.85|480
1753266300000|2025-07-23 10:25:00|197.57|196.57|197.75|196.75|197.82|196.82|197.55|196.55|428
1753266600000|2025-07-23 10:30:00|197.74|196.74|197.76|196.76|197.89|196.89|197.55|196.55|358
1753266900000|2025-07-23 10:35:00|197.77|196.77|198.01|197.01|198.07|197.07|197.63|196.63|274
1753267200000|2025-07-23 10:40:00|198.05|197.05|198.2|197.2|198.29|197.29|197.99|196.99|394
1753267500000|2025-07-23 10:45:00|198.19|197.19|198.56|197.56|198.63|197.63|198.19|197.19|466
1753267800000|2025-07-23 10:50:00|198.6|197.6|198.38|197.38|198.6|197.6|198.28|197.28|457
1753268100000|2025-07-23 10:55:00|198.37|197.37|198.6|197.6|198.64|197.64|198.37|197.37|362
1753268400000|2025-07-23 11:00:00|198.59|197.59|198.53|197.53|198.67|197.67|198.31|197.31|461
1753268700000|2025-07-23 11:05:00|198.55|197.55|197.94|196.94|198.55|197.55|197.73|196.73|387
1753269000000|2025-07-23 11:10:00|197.93|196.93|197.62|196.62|198.26|197.26|197.58|196.58|434
1753269300000|2025-07-23 11:15:00|197.63|196.63|198.06|197.06|198.13|197.13|197.56|196.56|433
1753269600000|2025-07-23 11:20:00|198.07|197.07|198.56|197.56|198.73|197.73|197.93|196.93|484
1753269900000|2025-07-23 11:25:00|198.66|197.66|198.7|197.7|198.82|197.82|198.58|197.58|266
1753270200000|2025-07-23 11:30:00|198.69|197.69|198.47|197.47|198.69|197.69|198.2|197.2|331
1753270500000|2025-07-23 11:35:00|198.48|197.48|198.22|197.22|198.48|197.48|198.03|197.03|308
1753270800000|2025-07-23 11:40:00|198.18|197.18|198.22|197.22|198.24|197.24|197.97|196.97|172
1753271100000|2025-07-23 11:45:00|198.23|197.23|197.89|196.89|198.33|197.33|197.74|196.74|236
1753271400000|2025-07-23 11:50:00|197.88|196.88|198.08|197.08|198.09|197.09|197.72|196.72|254
1753271700000|2025-07-23 11:55:00|198.04|197.04|198.08|197.08|198.13|197.13|197.98|196.98|275
1753272000000|2025-07-23 12:00:00|198.07|197.07|197.74|196.74|198.07|197.07|197.48|196.48|275
1753272300000|2025-07-23 12:05:00|197.69|196.69|197.24|196.24|197.8|196.8|197.17|196.17|365
1753272600000|2025-07-23 12:10:00|197.23|196.23|198.17|197.17|198.21|197.21|197.11|196.11|363
1753272900000|2025-07-23 12:15:00|198.18|197.18|197.72|196.72|198.22|197.22|197.52|196.52|429
1753273200000|2025-07-23 12:20:00|197.73|196.73|197.41|196.41|197.74|196.74|197.04|196.04|408
1753273500000|2025-07-23 12:25:00|197.42|196.42|197.61|196.61|197.72|196.72|197.25|196.25|433
1753273800000|2025-07-23 12:30:00|197.6|196.6|197.52|196.52|197.73|196.73|197.26|196.26|499
1753274100000|2025-07-23 12:35:00|197.53|196.53|197|196|197.61|196.61|196.74|195.74|482
1753274400000|2025-07-23 12:40:00|197.01|196.01|195.96|194.96|197.01|196.01|195.75|194.75|665
1753274700000|2025-07-23 12:45:00|195.95|194.95|196.45|195.45|196.59|195.59|195.93|194.93|496
1753275000000|2025-07-23 12:50:00|196.51|195.51|195.57|194.57|196.56|195.56|195.39|194.39|532
1753275300000|2025-07-23 12:55:00|195.56|194.56|194.79|193.79|195.57|194.57|194.37|193.37|759
1753275600000|2025-07-23 13:00:00|194.82|193.82|195.29|194.29|195.29|194.29|194.23|193.23|606
1753275900000|2025-07-23 13:05:00|195.31|194.31|195.06|194.06|195.47|194.47|194.58|193.58|654
1753276200000|2025-07-23 13:10:00|195.09|194.09|194.6|193.6|195.09|194.09|194.3|193.3|605
1753276500000|2025-07-23 13:15:00|194.55|193.55|192.78|191.78|194.55|193.55|192.38|191.38|692
1753276800000|2025-07-23 13:20:00|192.83|191.83|193.52|192.52|193.74|192.74|192.83|191.83|732
1753277100000|2025-07-23 13:25:00|193.55|192.55|194.49|193.49|194.49|193.49|193.39|192.39|574
1753277400000|2025-07-23 13:30:00|194.5|193.5|194.17|193.17|194.95|193.95|193.97|192.97|617
1753277700000|2025-07-23 13:35:00|194.16|193.16|192.91|191.91|194.29|193.29|192.9|191.9|675
1753278000000|2025-07-23 13:40:00|192.88|191.88|190.16|189.16|193.26|192.26|188.48|187.48|873
1753278300000|2025-07-23 13:45:00|190.24|189.24|189.36|188.36|190.62|189.62|189.18|188.18|948
1753278600000|2025-07-23 13:50:00|189.35|188.35|190.7|189.7|190.72|189.72|188.47|187.47|939
1753278900000|2025-07-23 13:55:00|190.72|189.72|189.87|188.87|191.09|190.09|189.86|188.86|786
1753279200000|2025-07-23 14:00:00|189.85|188.85|191.46|190.46|191.51|190.51|189.42|188.42|701
1753279500000|2025-07-23 14:05:00|191.47|190.47|191.46|190.46|192.19|191.19|191.22|190.22|639
1753279800000|2025-07-23 14:10:00|191.44|190.44|190.85|189.85|191.44|190.44|190.28|189.28|579
1753280100000|2025-07-23 14:15:00|190.82|189.82|192.2|191.2|192.38|191.38|190.76|189.76|569
1753280400000|2025-07-23 14:20:00|192.19|191.19|192.34|191.34|192.41|191.41|192.01|191.01|551
1753280700000|2025-07-23 14:25:00|192.35|191.35|192.74|191.74|192.94|191.94|192.33|191.33|580
1753281000000|2025-07-23 14:30:00|192.75|191.75|191.95|190.95|192.83|191.83|191.93|190.93|472
1753281300000|2025-07-23 14:35:00|191.96|190.96|190.76|189.76|192.1|191.1|190.43|189.43|778
1753281600000|2025-07-23 14:40:00|190.75|189.75|191.27|190.27|192.01|191.01|190.68|189.68|727
1753281900000|2025-07-23 14:45:00|191.28|190.28|191.03|190.03|191.68|190.68|190.92|189.92|574
1753282200000|2025-07-23 14:50:00|191.04|190.04|191.74|190.74|191.78|190.78|190.85|189.85|501
1753282500000|2025-07-23 14:55:00|191.75|190.75|192.22|191.22|192.25|191.25|191.68|190.68|402
1753282800000|2025-07-23 15:00:00|192.24|191.24|191.72|190.72|192.58|191.58|191.72|190.72|496
1753283100000|2025-07-23 15:05:00|191.7|190.7|191.18|190.18|192.18|191.18|191.06|190.06|534
1753283400000|2025-07-23 15:10:00|191.14|190.14|190.56|189.56|191.2|190.2|190.29|189.29|565
1753283700000|2025-07-23 15:15:00|190.55|189.55|191.3|190.3|191.38|190.38|190.48|189.48|477
1753284000000|2025-07-23 15:20:00|191.29|190.29|191.21|190.21|191.95|190.95|191.19|190.19|364
1753284300000|2025-07-23 15:25:00|191.19|190.19|191.37|190.37|191.48|190.48|190.96|189.96|453
1753284600000|2025-07-23 15:30:00|191.42|190.42|191.66|190.66|191.95|190.95|191.31|190.31|398
1753284900000|2025-07-23 15:35:00|191.67|190.67|191.96|190.96|192.16|191.16|191.57|190.57|286
1753285200000|2025-07-23 15:40:00|191.95|190.95|192.48|191.48|192.48|191.48|191.9|190.9|317
1753285500000|2025-07-23 15:45:00|192.5|191.5|192.12|191.12|192.5|191.5|192.02|191.02|395
1753285800000|2025-07-23 15:50:00|192.11|191.11|192.63|191.63|192.7|191.7|191.5|190.5|455
1753286100000|2025-07-23 15:55:00|192.65|191.65|193.35|192.35|193.41|192.41|192.6|191.6|699
1753286400000|2025-07-23 16:00:00|193.34|192.34|193.18|192.18|193.37|192.37|192.91|191.91|469
1753286700000|2025-07-23 16:05:00|193.16|192.16|192.95|191.95|193.38|192.38|192.94|191.94|410
1753287000000|2025-07-23 16:10:00|192.96|191.96|191.67|190.67|192.96|191.96|191.61|190.61|680
1753287300000|2025-07-23 16:15:00|191.66|190.66|191.58|190.58|192.47|191.47|191.23|190.23|520
1753287600000|2025-07-23 16:20:00|191.59|190.59|191.3|190.3|191.93|190.93|191.04|190.04|508
1753287900000|2025-07-23 16:25:00|191.29|190.29|191.71|190.71|191.75|190.75|191.01|190.01|444
1753288200000|2025-07-23 16:30:00|191.69|190.69|190.76|189.76|191.71|190.71|190.76|189.76|517
1753288500000|2025-07-23 16:35:00|190.77|189.77|190.43|189.43|191.13|190.13|190.1|189.1|596
1753288800000|2025-07-23 16:40:00|190.42|189.42|190.71|189.71|190.72|189.72|190.04|189.04|380
1753289100000|2025-07-23 16:45:00|190.7|189.7|190.31|189.31|190.71|189.71|189.41|188.41|556
1753289400000|2025-07-23 16:50:00|190.3|189.3|190.09|189.09|190.63|189.63|190.09|189.09|492
1753289700000|2025-07-23 16:55:00|190.08|189.08|188.95|187.95|190.18|189.18|188.83|187.83|618
1753290000000|2025-07-23 17:00:00|188.98|187.98|189.51|188.51|189.92|188.92|188.98|187.98|555
1753290300000|2025-07-23 17:05:00|189.5|188.5|187.87|186.87|189.56|188.56|187.13|186.13|714
1753290600000|2025-07-23 17:10:00|187.86|186.86|188.05|187.05|188.21|187.21|187.67|186.67|583
1753290900000|2025-07-23 17:15:00|188.03|187.03|187.17|186.17|188.54|187.54|186.82|185.82|656
1753291200000|2025-07-23 17:20:00|187.18|186.18|188.87|187.87|188.95|187.95|186.66|185.66|758
1753291500000|2025-07-23 17:25:00|188.82|187.82|187.83|186.83|188.93|187.93|187.78|186.78|584
1753291800000|2025-07-23 17:30:00|187.85|186.85|188.76|187.76|188.87|187.87|187.52|186.52|676
1753292100000|2025-07-23 17:35:00|188.78|187.78|188.8|187.8|188.81|187.81|188.19|187.19|522
1753292400000|2025-07-23 17:40:00|188.79|187.79|188.93|187.93|189.16|188.16|188.66|187.66|326
1753292700000|2025-07-23 17:45:00|188.94|187.94|189.33|188.33|189.43|188.43|188.55|187.55|524
1753293000000|2025-07-23 17:50:00|189.34|188.34|189.23|188.23|189.69|188.69|188.72|187.72|547
1753293300000|2025-07-23 17:55:00|189.24|188.24|189.37|188.37|189.59|188.59|189.22|188.22|473
1753293600000|2025-07-23 18:00:00|189.36|188.36|190.22|189.22|190.32|189.32|188.9|187.9|536
1753293900000|2025-07-23 18:05:00|190.21|189.21|190.39|189.39|190.39|189.39|189.49|188.49|536
1753294200000|2025-07-23 18:10:00|190.4|189.4|190.01|189.01|190.61|189.61|189.64|188.64|504
1753294500000|2025-07-23 18:15:00|190|189|189.63|188.63|190.12|189.12|189.17|188.17|512
1753294800000|2025-07-23 18:20:00|189.62|188.62|190.33|189.33|190.33|189.33|189.52|188.52|427
1753295100000|2025-07-23 18:25:00|190.29|189.29|189.94|188.94|190.63|189.63|189.92|188.92|550
1753295400000|2025-07-23 18:30:00|189.93|188.93|190.12|189.12|190.4|189.4|189.67|188.67|509
1753295700000|2025-07-23 18:35:00|190.13|189.13|190.63|189.63|190.63|189.63|190.02|189.02|481
1753296000000|2025-07-23 18:40:00|190.66|189.66|190.11|189.11|190.7|189.7|190.05|189.05|414
1753296300000|2025-07-23 18:45:00|190.1|189.1|190.64|189.64|190.69|189.69|190.1|189.1|355
1753296600000|2025-07-23 18:50:00|190.66|189.66|190.63|189.63|190.66|189.66|190.12|189.12|376
1753296900000|2025-07-23 18:55:00|190.64|189.64|190.86|189.86|190.9|189.9|190.63|189.63|274
1753297200000|2025-07-23 19:00:00|190.87|189.87|190.73|189.73|190.87|189.87|190.53|189.53|345
1753297500000|2025-07-23 19:05:00|190.72|189.72|190.23|189.23|190.88|189.88|190.11|189.11|529
1753297800000|2025-07-23 19:10:00|190.22|189.22|189.96|188.96|190.62|189.62|189.86|188.86|432
1753298100000|2025-07-23 19:15:00|189.91|188.91|190.12|189.12|190.5|189.5|189.3|188.3|457
1753298400000|2025-07-23 19:20:00|190.11|189.11|189.81|188.81|190.34|189.34|189.64|188.64|449
1753298700000|2025-07-23 19:25:00|189.8|188.8|189.59|188.59|189.83|188.83|189.49|188.49|387
1753299000000|2025-07-23 19:30:00|189.57|188.57|189.26|188.26|189.58|188.58|189.03|188.03|494
1753299300000|2025-07-23 19:35:00|189.21|188.21|189.37|188.37|189.37|188.37|189.01|188.01|456
1753299600000|2025-07-23 19:40:00|189.36|188.36|189.3|188.3|189.36|188.36|188.89|187.89|472
1753299900000|2025-07-23 19:45:00|189.29|188.29|190.39|189.39|190.54|189.54|189.25|188.25|474
1753300200000|2025-07-23 19:50:00|190.36|189.36|189.95|188.95|190.41|189.41|189.95|188.95|413
1753300500000|2025-07-23 19:55:00|190|189|188.82|187.82|190.28|189.28|188.73|187.73|566
1753300800000|2025-07-23 20:00:00|188.81|187.81|189.78|188.78|190.42|189.42|188.74|187.74|755
1753301100000|2025-07-23 20:05:00|189.76|188.76|189.31|188.31|189.82|188.82|189.12|188.12|639
1753301400000|2025-07-23 20:10:00|189.32|188.32|189.22|188.22|189.47|188.47|188.87|187.87|596
1753301700000|2025-07-23 20:15:00|189.2|188.2|188.45|187.45|189.26|188.26|188.25|187.25|559
1753302000000|2025-07-23 20:20:00|188.44|187.44|188.69|187.69|188.91|187.91|187.94|186.94|660
1753302300000|2025-07-23 20:25:00|188.65|187.65|187.56|186.56|188.69|187.69|187.08|186.08|749
1753302600000|2025-07-23 20:30:00|187.58|186.58|185.69|184.69|187.73|186.73|185.69|184.69|874
1753302900000|2025-07-23 20:35:00|185.68|184.68|185.3|184.3|186.88|185.88|185.16|184.16|892
1753303200000|2025-07-23 20:40:00|185.32|184.32|187.09|186.09|187.14|186.14|185.13|184.13|746
1753303500000|2025-07-23 20:45:00|187.03|186.03|186.22|185.22|187.21|186.21|186.22|185.22|685
1753303800000|2025-07-23 20:50:00|186.19|185.19|187.7|186.7|187.72|186.72|186.02|185.02|676
1753304100000|2025-07-23 20:55:00|187.66|186.66|187.45|186.45|187.74|186.74|187.24|186.24|601
1753304400000|2025-07-23 21:00:00|187.47|186.47|188.17|187.17|188.24|187.24|187.45|186.45|467
1753304700000|2025-07-23 21:05:00|188.19|187.19|187.98|186.98|188.24|187.24|187.7|186.7|470
1753305000000|2025-07-23 21:10:00|188.03|187.03|187.82|186.82|188.11|187.11|187.26|186.26|527
1753305300000|2025-07-23 21:15:00|187.84|186.84|185.94|184.94|187.93|186.93|185.87|184.87|544
1753305600000|2025-07-23 21:20:00|185.87|184.87|185.83|184.83|186.91|185.91|185.75|184.75|656
1753305900000|2025-07-23 21:25:00|185.88|184.88|185.93|184.93|186.05|185.05|184.69|183.69|727
1753306200000|2025-07-23 21:30:00|185.94|184.94|186.99|185.99|187.09|186.09|185.87|184.87|556
1753306500000|2025-07-23 21:35:00|187|186|187.04|186.04|187.11|186.11|184.91|183.91|612
1753306800000|2025-07-23 21:40:00|187.03|186.03|187.59|186.59|187.97|186.97|186.98|185.98|329
1753307100000|2025-07-23 21:45:00|187.6|186.6|188.46|187.46|188.67|187.67|187.59|186.59|304
1753307400000|2025-07-23 21:50:00|188.47|187.47|188.68|187.68|188.88|187.88|188.43|187.43|182
1753307700000|2025-07-23 21:55:00|188.67|187.67|188.58|187.58|188.76|187.76|188.3|187.3|242
1753308000000|2025-07-23 22:00:00|188.6|187.6|187.98|186.98|188.6|187.6|187.16|186.16|655
1753308300000|2025-07-23 22:05:00|187.97|186.97|188.98|187.98|188.98|187.98|187.6|186.6|553
1753308600000|2025-07-23 22:10:00|188.97|187.97|189.23|188.23|189.45|188.45|188.68|187.68|517
1753308900000|2025-07-23 22:15:00|189.25|188.25|189.28|188.28|189.33|188.33|188.67|187.67|482
1753309200000|2025-07-23 22:20:00|189.3|188.3|189.6|188.6|189.6|188.6|189.21|188.21|346
1753309500000|2025-07-23 22:25:00|189.59|188.59|189.92|188.92|189.93|188.93|189.47|188.47|351
1753309800000|2025-07-23 22:30:00|189.89|188.89|190.01|189.01|190.06|189.06|189.6|188.6|449
1753310100000|2025-07-23 22:35:00|190|189|189.8|188.8|190.01|189.01|189.54|188.54|416
1753310400000|2025-07-23 22:40:00|189.79|188.79|190.07|189.07|190.11|189.11|189.74|188.74|316
1753310700000|2025-07-23 22:45:00|190.1|189.1|190.19|189.19|190.29|189.29|190.01|189.01|257
1753311000000|2025-07-23 22:50:00|190.18|189.18|189.81|188.81|190.35|189.35|189.76|188.76|330
1753311300000|2025-07-23 22:55:00|189.77|188.77|189.78|188.78|189.88|188.88|189.63|188.63|358
1753311600000|2025-07-23 23:00:00|189.77|188.77|190.22|189.22|190.25|189.25|189.54|188.54|384
1753311900000|2025-07-23 23:05:00|190.23|189.23|190.48|189.48|190.48|189.48|190.18|189.18|330
1753312200000|2025-07-23 23:10:00|190.47|189.47|190.64|189.64|190.64|189.64|190.41|189.41|247
1753312500000|2025-07-23 23:15:00|190.63|189.63|190.47|189.47|190.63|189.63|190.21|189.21|361
1753312800000|2025-07-23 23:20:00|190.44|189.44|190.13|189.13|190.54|189.54|190.08|189.08|418
1753313100000|2025-07-23 23:25:00|190.11|189.11|190.32|189.32|190.38|189.38|190|189|249
1753313400000|2025-07-23 23:30:00|190.31|189.31|190.34|189.34|190.34|189.34|189.89|188.89|211
1753313700000|2025-07-23 23:35:00|190.35|189.35|190.18|189.18|190.44|189.44|190.13|189.13|251
1753314000000|2025-07-23 23:40:00|190.17|189.17|190.24|189.24|190.31|189.31|190.13|189.13|206
1753314300000|2025-07-23 23:45:00|190.28|189.28|190.1|189.1|190.41|189.41|190.1|189.1|186
1753314600000|2025-07-23 23:50:00|190.11|189.11|190|189|190.11|189.11|189.85|188.85|183
1753314900000|2025-07-23 23:55:00|190.01|189.01|190.08|189.08|190.19|189.19|189.97|188.97|217
1753315200000|2025-07-24 00:00:00|190.07|189.07|189.55|188.55|190.08|189.08|189.49|188.49|250
1753315500000|2025-07-24 00:05:00|189.54|188.54|189.54|188.54|189.62|188.62|189.15|188.15|368
1753315800000|2025-07-24 00:10:00|189.53|188.53|189.81|188.81|190|189|189.53|188.53|280
1753316100000|2025-07-24 00:15:00|189.8|188.8|190.81|189.81|190.95|189.95|189.58|188.58|428
1753316400000|2025-07-24 00:20:00|190.82|189.82|191.38|190.38|191.47|190.47|190.82|189.82|400
1753316700000|2025-07-24 00:25:00|191.41|190.41|191.49|190.49|191.52|190.52|191.15|190.15|438
1753317000000|2025-07-24 00:30:00|191.48|190.48|191.27|190.27|191.49|190.49|190.92|189.92|422
1753317300000|2025-07-24 00:35:00|191.28|190.28|191.33|190.33|191.39|190.39|191.12|190.12|297
1753317600000|2025-07-24 00:40:00|191.34|190.34|191.28|190.28|191.41|190.41|191.18|190.18|246
1753317900000|2025-07-24 00:45:00|191.3|190.3|191.4|190.4|191.4|190.4|190.91|189.91|315
1753318200000|2025-07-24 00:50:00|191.39|190.39|191.49|190.49|191.58|190.58|191.3|190.3|212
1753318500000|2025-07-24 00:55:00|191.45|190.45|191.66|190.66|191.67|190.67|191.45|190.45|374
1753318800000|2025-07-24 01:00:00|191.67|190.67|191.35|190.35|191.67|190.67|191.23|190.23|247
1753319100000|2025-07-24 01:05:00|191.34|190.34|191.03|190.03|191.34|190.34|190.88|189.88|459
1753319400000|2025-07-24 01:10:00|191.02|190.02|191.23|190.23|191.24|190.24|190.91|189.91|430
1753319700000|2025-07-24 01:15:00|191.24|190.24|191.51|190.51|191.55|190.55|191.05|190.05|231
1753320000000|2025-07-24 01:20:00|191.5|190.5|191.15|190.15|191.5|190.5|191.02|190.02|326
1753320300000|2025-07-24 01:25:00|191.16|190.16|190.96|189.96|191.17|190.17|190.77|189.77|236
1753320600000|2025-07-24 01:30:00|190.98|189.98|190.6|189.6|191.03|190.03|190.59|189.59|340
1753320900000|2025-07-24 01:35:00|190.61|189.61|190.94|189.94|191.02|190.02|190.05|189.05|376
1753321200000|2025-07-24 01:40:00|190.95|189.95|190.82|189.82|190.95|189.95|190.56|189.56|233
1753321500000|2025-07-24 01:45:00|190.83|189.83|191.3|190.3|191.35|190.35|190.75|189.75|239
1753321800000|2025-07-24 01:50:00|191.29|190.29|191.69|190.69|191.71|190.71|191.29|190.29|227
1753322100000|2025-07-24 01:55:00|191.65|190.65|192.2|191.2|192.21|191.21|191.65|190.65|95
1753322400000|2025-07-24 02:00:00|192.21|191.21|192.11|191.11|192.25|191.25|192.1|191.1|197
1753322700000|2025-07-24 02:05:00|192.12|191.12|191.88|190.88|192.26|191.26|191.88|190.88|165
1753323000000|2025-07-24 02:10:00|191.87|190.87|191.77|190.77|192.06|191.06|191.71|190.71|215
1753323300000|2025-07-24 02:15:00|191.78|190.78|191.34|190.34|191.79|190.79|191.29|190.29|246
1753323600000|2025-07-24 02:20:00|191.33|190.33|191.31|190.31|191.39|190.39|191.06|190.06|243
1753323900000|2025-07-24 02:25:00|191.33|190.33|191.17|190.17|191.35|190.35|191.12|190.12|89
1753324200000|2025-07-24 02:30:00|191.18|190.18|191.37|190.37|191.37|190.37|191.12|190.12|156
1753324500000|2025-07-24 02:35:00|191.39|190.39|191.59|190.59|191.85|190.85|191.34|190.34|247
1753324800000|2025-07-24 02:40:00|191.58|190.58|191.86|190.86|191.9|190.9|191.54|190.54|301
1753325100000|2025-07-24 02:45:00|191.89|190.89|191.89|190.89|192.26|191.26|191.86|190.86|358
1753325400000|2025-07-24 02:50:00|191.9|190.9|191.73|190.73|192|191|191.64|190.64|267
1753325700000|2025-07-24 02:55:00|191.7|190.7|191.83|190.83|191.95|190.95|191.6|190.6|266
1753326000000|2025-07-24 03:00:00|191.84|190.84|191.94|190.94|191.94|190.94|191.42|190.42|338
1753326300000|2025-07-24 03:05:00|191.96|190.96|191.5|190.5|191.97|190.97|191.33|190.33|299
1753326600000|2025-07-24 03:10:00|191.53|190.53|191.65|190.65|191.73|190.73|191.5|190.5|248
1753326900000|2025-07-24 03:15:00|191.67|190.67|191.86|190.86|192.08|191.08|191.54|190.54|261
1753327200000|2025-07-24 03:20:00|191.87|190.87|192.24|191.24|192.26|191.26|191.75|190.75|245
1753327500000|2025-07-24 03:25:00|192.23|191.23|192.43|191.43|192.58|191.58|192.2|191.2|234
1753327800000|2025-07-24 03:30:00|192.45|191.45|192.22|191.22|192.45|191.45|192.15|191.15|268
1753328100000|2025-07-24 03:35:00|192.21|191.21|191.94|190.94|192.21|191.21|191.74|190.74|317
1753328400000|2025-07-24 03:40:00|191.96|190.96|191.94|190.94|192.1|191.1|191.92|190.92|203
1753328700000|2025-07-24 03:45:00|191.93|190.93|191.21|190.21|191.94|190.94|191.1|190.1|417
1753329000000|2025-07-24 03:50:00|191.2|190.2|190.95|189.95|191.24|190.24|190.87|189.87|411
1753329300000|2025-07-24 03:55:00|190.94|189.94|190.59|189.59|190.95|189.95|190.4|189.4|434
1753329600000|2025-07-24 04:00:00|190.6|189.6|190.71|189.71|190.72|189.72|190|189|479
1753329900000|2025-07-24 04:05:00|190.69|189.69|190.38|189.38|190.73|189.73|190.37|189.37|314
1753330200000|2025-07-24 04:10:00|190.37|189.37|190.73|189.73|190.78|189.78|189.87|188.87|348
1753330500000|2025-07-24 04:15:00|190.71|189.71|190.06|189.06|190.71|189.71|189.97|188.97|357
1753330800000|2025-07-24 04:20:00|190.07|189.07|189.21|188.21|190.17|189.17|189.14|188.14|486
1753331100000|2025-07-24 04:25:00|189.22|188.22|189.02|188.02|189.46|188.46|188.91|187.91|539
1753331400000|2025-07-24 04:30:00|189.01|188.01|188.69|187.69|189.11|188.11|188.46|187.46|526
1753331700000|2025-07-24 04:35:00|188.68|187.68|188.56|187.56|188.69|187.69|188.13|187.13|477
1753332000000|2025-07-24 04:40:00|188.54|187.54|187.42|186.42|188.57|187.57|187.4|186.4|518
1753332300000|2025-07-24 04:45:00|187.43|186.43|187.44|186.44|187.76|186.76|186.79|185.79|584
1753332600000|2025-07-24 04:50:00|187.4|186.4|186.21|185.21|187.4|186.4|186.13|185.13|470
1753332900000|2025-07-24 04:55:00|186.22|185.22|186.76|185.76|187.06|186.06|186.13|185.13|468
1753333200000|2025-07-24 05:00:00|186.74|185.74|186.69|185.69|186.89|185.89|186.23|185.23|501
1753333500000|2025-07-24 05:05:00|186.7|185.7|185.51|184.51|186.7|185.7|185.26|184.26|652
1753333800000|2025-07-24 05:10:00|185.5|184.5|185.32|184.32|185.77|184.77|185|184|566
1753334100000|2025-07-24 05:15:00|185.33|184.33|185.79|184.79|186.19|185.19|185.21|184.21|587
1753334400000|2025-07-24 05:20:00|185.8|184.8|185.17|184.17|186.1|185.1|184.95|183.95|395
1753334700000|2025-07-24 05:25:00|185.16|184.16|185.27|184.27|185.8|184.8|184.54|183.54|544
1753335000000|2025-07-24 05:30:00|185.28|184.28|185.77|184.77|185.85|184.85|185.19|184.19|493
1753335300000|2025-07-24 05:35:00|185.78|184.78|185.99|184.99|186.18|185.18|185.58|184.58|506
1753335600000|2025-07-24 05:40:00|186.02|185.02|186.26|185.26|186.41|185.41|185.97|184.97|443
1753335900000|2025-07-24 05:45:00|186.27|185.27|185.11|184.11|186.28|185.28|184.85|183.85|517
1753336200000|2025-07-24 05:50:00|185.13|184.13|183.98|182.98|185.15|184.15|183.92|182.92|672
1753336500000|2025-07-24 05:55:00|183.99|182.99|182.59|181.59|184.01|183.01|181.95|180.95|886
1753336800000|2025-07-24 06:00:00|182.6|181.6|183.12|182.12|183.36|182.36|182.33|181.33|737
1753337100000|2025-07-24 06:05:00|183.14|182.14|183.57|182.57|183.79|182.79|183.09|182.09|595
1753337400000|2025-07-24 06:10:00|183.58|182.58|184.24|183.24|184.51|183.51|183.56|182.56|601
1753337700000|2025-07-24 06:15:00|184.27|183.27|183.83|182.83|184.48|183.48|183.02|182.02|672
1753338000000|2025-07-24 06:20:00|183.84|182.84|184.37|183.37|184.73|183.73|183.57|182.57|601
1753338300000|2025-07-24 06:25:00|184.44|183.44|184.57|183.57|184.71|183.71|184.37|183.37|522
1753338600000|2025-07-24 06:30:00|184.59|183.59|184.18|183.18|184.62|183.62|184.09|183.09|642
1753338900000|2025-07-24 06:35:00|184.19|183.19|183.28|182.28|184.2|183.2|182.91|181.91|666
1753339200000|2025-07-24 06:40:00|183.29|182.29|181.64|180.64|183.3|182.3|181.54|180.54|871
1753339500000|2025-07-24 06:45:00|181.66|180.66|181.8|180.8|182.3|181.3|181.22|180.22|776
1753339800000|2025-07-24 06:50:00|181.73|180.73|181.38|180.38|182.33|181.33|180.57|179.57|749
1753340100000|2025-07-24 06:55:00|181.45|180.45|181.79|180.79|182.5|181.5|181.41|180.41|613
1753340400000|2025-07-24 07:00:00|181.78|180.78|180.91|179.91|181.78|180.78|180.9|179.9|368
1753340700000|2025-07-24 07:05:00|180.94|179.94|182.22|181.22|182.59|181.59|180.63|179.63|585
1753341000000|2025-07-24 07:10:00|182.21|181.21|183.21|182.21|183.21|182.21|182.04|181.04|579
1753341300000|2025-07-24 07:15:00|183.23|182.23|184.02|183.02|184.14|183.14|183.23|182.23|578
1753341600000|2025-07-24 07:20:00|184.05|183.05|184.18|183.18|184.27|183.27|183.44|182.44|524
1753341900000|2025-07-24 07:25:00|184.15|183.15|184.03|183.03|184.16|183.16|183.63|182.63|486
1753342200000|2025-07-24 07:30:00|184.04|183.04|183.48|182.48|184.05|183.05|183.33|182.33|419
1753342500000|2025-07-24 07:35:00|183.47|182.47|183.48|182.48|183.57|182.57|182.96|181.96|423
1753342800000|2025-07-24 07:40:00|183.47|182.47|183.96|182.96|184.08|183.08|183.24|182.24|417
1753343100000|2025-07-24 07:45:00|183.97|182.97|183.21|182.21|184.01|183.01|183.15|182.15|499
1753343400000|2025-07-24 07:50:00|183.23|182.23|183.69|182.69|183.74|182.74|183.23|182.23|522
1753343700000|2025-07-24 07:55:00|183.77|182.77|184.85|183.85|184.96|183.96|183.75|182.75|366
1753344000000|2025-07-24 08:00:00|184.84|183.84|184.09|183.09|184.84|183.84|183.93|182.93|441
1753344300000|2025-07-24 08:05:00|184.1|183.1|185.4|184.4|185.42|184.42|184.09|183.09|495
1753344600000|2025-07-24 08:10:00|185.41|184.41|186.39|185.39|186.42|185.42|185.21|184.21|565
1753344900000|2025-07-24 08:15:00|186.42|185.42|185.71|184.71|186.42|185.42|185.58|184.58|560
1753345200000|2025-07-24 08:20:00|185.7|184.7|185.57|184.57|185.77|184.77|185.24|184.24|490
1753345500000|2025-07-24 08:25:00|185.55|184.55|185.66|184.66|185.74|184.74|185.36|184.36|365
1753345800000|2025-07-24 08:30:00|185.67|184.67|186.38|185.38|186.62|185.62|185.66|184.66|520
1753346100000|2025-07-24 08:35:00|186.36|185.36|186.45|185.45|186.61|185.61|186.31|185.31|514
1753346400000|2025-07-24 08:40:00|186.43|185.43|186.45|185.45|186.63|185.63|186.06|185.06|445
1753346700000|2025-07-24 08:45:00|186.46|185.46|186.9|185.9|186.94|185.94|186.45|185.45|354
1753347000000|2025-07-24 08:50:00|186.87|185.87|186.84|185.84|186.92|185.92|186.68|185.68|280
1753347300000|2025-07-24 08:55:00|186.86|185.86|186.74|185.74|186.99|185.99|186.69|185.69|244
1753347600000|2025-07-24 09:00:00|186.73|185.73|187.08|186.08|187.1|186.1|186.63|185.63|324
1753347900000|2025-07-24 09:05:00|187.09|186.09|186.98|185.98|187.09|186.09|186.85|185.85|194
1753348200000|2025-07-24 09:10:00|186.97|185.97|186.2|185.2|187.1|186.1|186.08|185.08|359
1753348500000|2025-07-24 09:15:00|186.24|185.24|185.82|184.82|186.5|185.5|185.68|184.68|474
1753348800000|2025-07-24 09:20:00|185.81|184.81|186.04|185.04|186.5|185.5|185.81|184.81|295
1753349100000|2025-07-24 09:25:00|186.03|185.03|186.14|185.14|186.23|185.23|185.85|184.85|230
1753349400000|2025-07-24 09:30:00|186.13|185.13|186.19|185.19|186.44|185.44|186.05|185.05|232
1753349700000|2025-07-24 09:35:00|186.18|185.18|185.83|184.83|186.22|185.22|185.76|184.76|349
1753350000000|2025-07-24 09:40:00|185.82|184.82|186.84|185.84|186.9|185.9|185.82|184.82|205
1753350300000|2025-07-24 09:45:00|186.86|185.86|185.4|184.4|186.88|185.88|185.17|184.17|357
1753350600000|2025-07-24 09:50:00|185.39|184.39|185.75|184.75|186.03|185.03|185.39|184.39|363
1753350900000|2025-07-24 09:55:00|185.74|184.74|185.91|184.91|186.02|185.02|185.53|184.53|351
1753351200000|2025-07-24 10:00:00|185.92|184.92|186.83|185.83|186.83|185.83|185.62|184.62|461
1753351500000|2025-07-24 10:05:00|186.81|185.81|185.9|184.9|186.9|185.9|185.86|184.86|380
1753351800000|2025-07-24 10:10:00|185.91|184.91|185.89|184.89|185.93|184.93|185.54|184.54|251
1753352100000|2025-07-24 10:15:00|185.9|184.9|185.22|184.22|186.07|185.07|185.15|184.15|376
1753352400000|2025-07-24 10:20:00|185.18|184.18|184.74|183.74|185.26|184.26|184.58|183.58|408
1753352700000|2025-07-24 10:25:00|184.72|183.72|184.36|183.36|185.01|184.01|184.25|183.25|425
1753353000000|2025-07-24 10:30:00|184.37|183.37|183.91|182.91|184.58|183.58|183.77|182.77|375
1753353300000|2025-07-24 10:35:00|183.9|182.9|184.22|183.22|184.49|183.49|183.55|182.55|420
1753353600000|2025-07-24 10:40:00|184.23|183.23|184.55|183.55|184.77|183.77|184.15|183.15|297
1753353900000|2025-07-24 10:45:00|184.54|183.54|184.97|183.97|185.07|184.07|184.07|183.07|375
1753354200000|2025-07-24 10:50:00|184.96|183.96|185.01|184.01|185.13|184.13|184.87|183.87|416
1753354500000|2025-07-24 10:55:00|185.02|184.02|185.55|184.55|185.65|184.65|185.01|184.01|325
1753354800000|2025-07-24 11:00:00|185.5|184.5|185.67|184.67|186.2|185.2|185.49|184.49|327
1753355100000|2025-07-24 11:05:00|185.58|184.58|185.64|184.64|185.97|184.97|185.54|184.54|370
1753355400000|2025-07-24 11:10:00|185.65|184.65|186.45|185.45|186.46|185.46|185.65|184.65|270
1753355700000|2025-07-24 11:15:00|186.44|185.44|186.48|185.48|186.9|185.9|186.26|185.26|380
1753356000000|2025-07-24 11:20:00|186.49|185.49|186.62|185.62|186.62|185.62|186.17|185.17|417
1753356300000|2025-07-24 11:25:00|186.61|185.61|186.5|185.5|186.61|185.61|186.36|185.36|332
1753356600000|2025-07-24 11:30:00|186.51|185.51|186.94|185.94|186.95|185.95|186.21|185.21|345
1753356900000|2025-07-24 11:35:00|186.95|185.95|187.06|186.06|187.07|186.07|186.69|185.69|304
1753357200000|2025-07-24 11:40:00|187.05|186.05|187.32|186.32|187.32|186.32|186.88|185.88|263
1753357500000|2025-07-24 11:45:00|187.34|186.34|187.09|186.09|187.34|186.34|186.93|185.93|303
1753357800000|2025-07-24 11:50:00|187.08|186.08|187.35|186.35|187.56|186.56|187.01|186.01|307
1753358100000|2025-07-24 11:55:00|187.33|186.33|187.13|186.13|187.5|186.5|187.11|186.11|262
1753358400000|2025-07-24 12:00:00|187.12|186.12|187.24|186.24|187.46|186.46|187.06|186.06|279
1753358700000|2025-07-24 12:05:00|187.23|186.23|187|186|187.26|186.26|186.8|185.8|354
1753359000000|2025-07-24 12:10:00|186.99|185.99|186.53|185.53|187.02|186.02|186.15|185.15|496
1753359300000|2025-07-24 12:15:00|186.49|185.49|186.09|185.09|186.58|185.58|185.74|184.74|540
1753359600000|2025-07-24 12:20:00|186.07|185.07|186.92|185.92|186.93|185.93|185.99|184.99|357
1753359900000|2025-07-24 12:25:00|186.93|185.93|186.92|185.92|187.02|186.02|186.66|185.66|451
1753360200000|2025-07-24 12:30:00|186.94|185.94|186.37|185.37|186.94|185.94|186.05|185.05|550
1753360500000|2025-07-24 12:35:00|186.34|185.34|185.7|184.7|186.48|185.48|185.69|184.69|528
1753360800000|2025-07-24 12:40:00|185.69|184.69|185.73|184.73|185.95|184.95|185.38|184.38|507
1753361100000|2025-07-24 12:45:00|185.72|184.72|186.33|185.33|186.33|185.33|185.67|184.67|356
1753361400000|2025-07-24 12:50:00|186.34|185.34|185.98|184.98|186.44|185.44|185.92|184.92|384
1753361700000|2025-07-24 12:55:00|185.99|184.99|186.69|185.69|186.95|185.95|185.88|184.88|328
1753362000000|2025-07-24 13:00:00|186.68|185.68|186.93|185.93|186.98|185.98|186.32|185.32|377
1753362300000|2025-07-24 13:05:00|186.94|185.94|186.81|185.81|186.96|185.96|186.26|185.26|467
1753362600000|2025-07-24 13:10:00|186.85|185.85|186.88|185.88|187.12|186.12|186.6|185.6|434
1753362900000|2025-07-24 13:15:00|186.89|185.89|186.94|185.94|187.07|186.07|186.75|185.75|410
1753363200000|2025-07-24 13:20:00|186.9|185.9|186.94|185.94|186.98|185.98|186.55|185.55|383
1753363500000|2025-07-24 13:25:00|186.93|185.93|187.2|186.2|187.32|186.32|186.78|185.78|349
1753363800000|2025-07-24 13:30:00|187.19|186.19|187.59|186.59|187.62|186.62|186.28|185.28|664
1753364100000|2025-07-24 13:35:00|187.57|186.57|186.89|185.89|187.98|186.98|186.72|185.72|649
1753364400000|2025-07-24 13:40:00|186.88|185.88|186.78|185.78|187.47|186.47|186.56|185.56|585
1753364700000|2025-07-24 13:45:00|186.79|185.79|187.1|186.1|187.36|186.36|186.75|185.75|591
1753365000000|2025-07-24 13:50:00|187.12|186.12|185.89|184.89|187.17|186.17|185.88|184.88|676
1753365300000|2025-07-24 13:55:00|185.96|184.96|185.23|184.23|186.07|185.07|185.09|184.09|598
1753365600000|2025-07-24 14:00:00|185.24|184.24|185.85|184.85|185.94|184.94|184.78|183.78|577
1753365900000|2025-07-24 14:05:00|185.84|184.84|184.74|183.74|186.22|185.22|184.67|183.67|611
1753366200000|2025-07-24 14:10:00|184.73|183.73|184.61|183.61|185.13|184.13|184.05|183.05|604
1753366500000|2025-07-24 14:15:00|184.6|183.6|185.16|184.16|185.26|184.26|184.36|183.36|595
1753366800000|2025-07-24 14:20:00|185.19|184.19|185.02|184.02|185.43|184.43|184.69|183.69|502
1753367100000|2025-07-24 14:25:00|185.01|184.01|185.94|184.94|186.19|185.19|184.98|183.98|499
1753367400000|2025-07-24 14:30:00|185.96|184.96|187.07|186.07|187.07|186.07|185.84|184.84|537
1753367700000|2025-07-24 14:35:00|187.06|186.06|188.3|187.3|188.3|187.3|186.95|185.95|651
1753368000000|2025-07-24 14:40:00|188.29|187.29|188.25|187.25|188.51|187.51|187.47|186.47|611
1753368300000|2025-07-24 14:45:00|188.24|187.24|189.12|188.12|189.12|188.12|188.2|187.2|529
1753368600000|2025-07-24 14:50:00|189.09|188.09|189.92|188.92|189.92|188.92|189.01|188.01|617
1753368900000|2025-07-24 14:55:00|189.9|188.9|190.2|189.2|190.69|189.69|189.72|188.72|544
1753369200000|2025-07-24 15:00:00|190.19|189.19|190.97|189.97|191.07|190.07|190.03|189.03|700
1753369500000|2025-07-24 15:05:00|190.96|189.96|191.91|190.91|191.92|190.92|190.6|189.6|441
1753369800000|2025-07-24 15:10:00|191.92|190.92|191.91|190.91|192.37|191.37|190.97|189.97|602
1753370100000|2025-07-24 15:15:00|191.92|190.92|190.81|189.81|191.96|190.96|190.79|189.79|570
1753370400000|2025-07-24 15:20:00|190.83|189.83|189.19|188.19|190.86|189.86|189.06|188.06|702
1753370700000|2025-07-24 15:25:00|189.27|188.27|189.71|188.71|190.02|189.02|189.25|188.25|621
1753371000000|2025-07-24 15:30:00|189.74|188.74|188.6|187.6|189.76|188.76|188.21|187.21|730
1753371300000|2025-07-24 15:35:00|188.59|187.59|188.78|187.78|189.27|188.27|188.34|187.34|686
1753371600000|2025-07-24 15:40:00|188.8|187.8|189.08|188.08|189.93|188.93|188.71|187.71|490
1753371900000|2025-07-24 15:45:00|189.06|188.06|189.47|188.47|189.52|188.52|188.53|187.53|467
1753372200000|2025-07-24 15:50:00|189.51|188.51|189.08|188.08|189.58|188.58|188.99|187.99|393
1753372500000|2025-07-24 15:55:00|189.07|188.07|189.14|188.14|189.16|188.16|188.27|187.27|399
1753372800000|2025-07-24 16:00:00|189.15|188.15|188.94|187.94|189.47|188.47|188.72|187.72|516
1753373100000|2025-07-24 16:05:00|188.9|187.9|188.92|187.92|189.07|188.07|188.4|187.4|566
1753373400000|2025-07-24 16:10:00|188.87|187.87|188.27|187.27|188.91|187.91|187.8|186.8|512
1753373700000|2025-07-24 16:15:00|188.25|187.25|188.48|187.48|188.74|187.74|187.59|186.59|622
1753374000000|2025-07-24 16:20:00|188.47|187.47|187.96|186.96|188.74|187.74|187.65|186.65|552
1753374300000|2025-07-24 16:25:00|187.95|186.95|186.65|185.65|188.08|187.08|186.54|185.54|673
1753374600000|2025-07-24 16:30:00|186.64|185.64|186.63|185.63|187.07|186.07|186.3|185.3|608
1753374900000|2025-07-24 16:35:00|186.64|185.64|186.19|185.19|186.64|185.64|185.69|184.69|718
1753375200000|2025-07-24 16:40:00|186.14|185.14|185.89|184.89|186.44|185.44|185.8|184.8|636
1753375500000|2025-07-24 16:45:00|185.88|184.88|186.47|185.47|186.61|185.61|185.62|184.62|567
1753375800000|2025-07-24 16:50:00|186.46|185.46|186.8|185.8|186.96|185.96|186.46|185.46|398
1753376100000|2025-07-24 16:55:00|186.79|185.79|186.43|185.43|186.83|185.83|185.97|184.97|399
1753376400000|2025-07-24 17:00:00|186.46|185.46|187.32|186.32|187.37|186.37|186.36|185.36|393
1753376700000|2025-07-24 17:05:00|187.33|186.33|187.58|186.58|187.86|186.86|187.09|186.09|392
1753377000000|2025-07-24 17:10:00|187.59|186.59|188.29|187.29|188.54|187.54|187.58|186.58|410
1753377300000|2025-07-24 17:15:00|188.31|187.31|188.47|187.47|188.67|187.67|187.83|186.83|538
1753377600000|2025-07-24 17:20:00|188.45|187.45|189.39|188.39|189.4|188.4|188.3|187.3|452
1753377900000|2025-07-24 17:25:00|189.37|188.37|188.69|187.69|189.4|188.4|188.61|187.61|425
1753378200000|2025-07-24 17:30:00|188.71|187.71|189.2|188.2|189.36|188.36|188.71|187.71|410
1753378500000|2025-07-24 17:35:00|189.19|188.19|189.34|188.34|189.34|188.34|188.96|187.96|396
1753378800000|2025-07-24 17:40:00|189.33|188.33|189.2|188.2|189.34|188.34|188.84|187.84|292
1753379100000|2025-07-24 17:45:00|189.21|188.21|189.59|188.59|189.62|188.62|189.16|188.16|377
1753379400000|2025-07-24 17:50:00|189.6|188.6|190.18|189.18|190.18|189.18|189.45|188.45|358
1753379700000|2025-07-24 17:55:00|190.17|189.17|189.43|188.43|190.18|189.18|189.22|188.22|409
1753380000000|2025-07-24 18:00:00|189.37|188.37|188.92|187.92|189.38|188.38|188.43|187.43|592
1753380300000|2025-07-24 18:05:00|188.9|187.9|189.42|188.42|189.85|188.85|188.9|187.9|435
1753380600000|2025-07-24 18:10:00|189.47|188.47|189.85|188.85|190.09|189.09|189.45|188.45|546
1753380900000|2025-07-24 18:15:00|189.86|188.86|189.88|188.88|190.14|189.14|189.35|188.35|517
1753381200000|2025-07-24 18:20:00|189.9|188.9|189.99|188.99|190.38|189.38|189.79|188.79|418
1753381500000|2025-07-24 18:25:00|189.97|188.97|190.17|189.17|190.17|189.17|189.84|188.84|497
1753381800000|2025-07-24 18:30:00|190.15|189.15|190.21|189.21|190.51|189.51|189.88|188.88|441
1753382100000|2025-07-24 18:35:00|190.19|189.19|189.93|188.93|190.2|189.2|189.26|188.26|516
1753382400000|2025-07-24 18:40:00|189.94|188.94|189.33|188.33|190.14|189.14|189.14|188.14|447
1753382700000|2025-07-24 18:45:00|189.36|188.36|189.79|188.79|189.94|188.94|189.21|188.21|476
1753383000000|2025-07-24 18:50:00|189.78|188.78|190.08|189.08|190.11|189.11|189.51|188.51|332
1753383300000|2025-07-24 18:55:00|190.06|189.06|189.89|188.89|190.19|189.19|189.69|188.69|352
1753383600000|2025-07-24 19:00:00|189.88|188.88|190.47|189.47|190.47|189.47|189.81|188.81|411
1753383900000|2025-07-24 19:05:00|190.5|189.5|189.99|188.99|190.69|189.69|189.99|188.99|411
1753384200000|2025-07-24 19:10:00|190|189|190.15|189.15|190.15|189.15|189.61|188.61|412
1753384500000|2025-07-24 19:15:00|190.13|189.13|190.43|189.43|190.46|189.46|189.91|188.91|372
1753384800000|2025-07-24 19:20:00|190.41|189.41|189.9|188.9|190.41|189.41|189.9|188.9|359
1753385100000|2025-07-24 19:25:00|189.89|188.89|189.72|188.72|189.92|188.92|189.45|188.45|405
1753385400000|2025-07-24 19:30:00|189.73|188.73|189.37|188.37|189.77|188.77|189.02|188.02|408
1753385700000|2025-07-24 19:35:00|189.36|188.36|188.98|187.98|189.37|188.37|188.53|187.53|366
1753386000000|2025-07-24 19:40:00|189.01|188.01|188.84|187.84|189.04|188.04|188.55|187.55|376
1753386300000|2025-07-24 19:45:00|188.85|187.85|189.05|188.05|189.17|188.17|188.66|187.66|383
1753386600000|2025-07-24 19:50:00|189.04|188.04|189.14|188.14|189.51|188.51|188.99|187.99|307
1753386900000|2025-07-24 19:55:00|189.19|188.19|188.65|187.65|189.19|188.19|188.51|187.51|374
1753387200000|2025-07-24 20:00:00|188.64|187.64|188.33|187.33|188.7|187.7|188.24|187.24|345
1753387500000|2025-07-24 20:05:00|188.25|187.25|188.6|187.6|189.01|188.01|188.25|187.25|283
1753387800000|2025-07-24 20:10:00|188.61|187.61|188.98|187.98|189|188|188.61|187.61|326
1753388100000|2025-07-24 20:15:00|188.97|187.97|188.62|187.62|188.99|187.99|188.52|187.52|298
1753388400000|2025-07-24 20:20:00|188.6|187.6|188.35|187.35|188.62|187.62|188.25|187.25|222
1753388700000|2025-07-24 20:25:00|188.36|187.36|189.2|188.2|189.2|188.2|188.34|187.34|317
1753389000000|2025-07-24 20:30:00|189.21|188.21|189.03|188.03|189.23|188.23|188.76|187.76|313
1753389300000|2025-07-24 20:35:00|189.04|188.04|189.42|188.42|189.42|188.42|189|188|237
1753389600000|2025-07-24 20:40:00|189.41|188.41|189.31|188.31|189.54|188.54|189.15|188.15|219
1753389900000|2025-07-24 20:45:00|189.3|188.3|189.29|188.29|189.48|188.48|189.2|188.2|267
1753390200000|2025-07-24 20:50:00|189.28|188.28|189.57|188.57|189.6|188.6|189.24|188.24|207
1753390500000|2025-07-24 20:55:00|189.54|188.54|189.5|188.5|189.56|188.56|189.36|188.36|212
1753390800000|2025-07-24 21:00:00|189.51|188.51|189.29|188.29|189.51|188.51|189.19|188.19|133
1753391100000|2025-07-24 21:05:00|189.26|188.26|188.93|187.93|189.26|188.26|188.8|187.8|215
1753391400000|2025-07-24 21:10:00|188.91|187.91|188.3|187.3|188.92|187.92|188.22|187.22|233
1753391700000|2025-07-24 21:15:00|188.31|187.31|187.73|186.73|188.45|187.45|187.68|186.68|324
1753392000000|2025-07-24 21:20:00|187.72|186.72|188.05|187.05|188.05|187.05|187.56|186.56|252
1753392300000|2025-07-24 21:25:00|188.04|187.04|187.8|186.8|188.47|187.47|187.73|186.73|210
1753392600000|2025-07-24 21:30:00|187.78|186.78|187.17|186.17|187.83|186.83|187.09|186.09|231
1753392900000|2025-07-24 21:35:00|187.14|186.14|187.33|186.33|187.43|186.43|187.09|186.09|189
1753393200000|2025-07-24 21:40:00|187.32|186.32|187.43|186.43|187.54|186.54|187.23|186.23|107
1753393500000|2025-07-24 21:45:00|187.41|186.41|187.14|186.14|187.58|186.58|187.14|186.14|106
1753393800000|2025-07-24 21:50:00|187.12|186.12|186.72|185.72|187.32|186.32|186.71|185.71|182
1753394100000|2025-07-24 21:55:00|186.73|185.73|186.22|185.22|187.11|186.11|186.22|185.22|189
1753394400000|2025-07-24 22:00:00|186.24|185.24|185.88|184.88|186.53|185.53|185.69|184.69|483
1753394700000|2025-07-24 22:05:00|185.89|184.89|184.91|183.91|185.94|184.94|184.9|183.9|442
1753395000000|2025-07-24 22:10:00|184.9|183.9|184.52|183.52|185.25|184.25|184.36|183.36|481
1753395300000|2025-07-24 22:15:00|184.47|183.47|184.81|183.81|184.86|183.86|184.09|183.09|441
1753395600000|2025-07-24 22:20:00|184.86|183.86|184.9|183.9|185.1|184.1|184.58|183.58|400
1753395900000|2025-07-24 22:25:00|184.95|183.95|185.24|184.24|185.29|184.29|184.58|183.58|315
1753396200000|2025-07-24 22:30:00|185.25|184.25|184.84|183.84|185.33|184.33|184.63|183.63|333
1753396500000|2025-07-24 22:35:00|184.82|183.82|184.85|183.85|185.01|184.01|184.64|183.64|250
1753396800000|2025-07-24 22:40:00|184.84|183.84|185.11|184.11|185.11|184.11|184.57|183.57|272
1753397100000|2025-07-24 22:45:00|185.1|184.1|184.32|183.32|185.1|184.1|184.32|183.32|232
1753397400000|2025-07-24 22:50:00|184.31|183.31|184.56|183.56|184.64|183.64|184.05|183.05|313
1753397700000|2025-07-24 22:55:00|184.54|183.54|184.46|183.46|184.8|183.8|184.43|183.43|182
1753398000000|2025-07-24 23:00:00|184.45|183.45|183.53|182.53|184.45|183.45|182.94|181.94|490
1753398300000|2025-07-24 23:05:00|183.54|182.54|183.89|182.89|184.18|183.18|183.44|182.44|411
1753398600000|2025-07-24 23:10:00|183.9|182.9|183.37|182.37|184.2|183.2|183.32|182.32|346
1753398900000|2025-07-24 23:15:00|183.44|182.44|183.94|182.94|183.98|182.98|183.35|182.35|379
1753399200000|2025-07-24 23:20:00|183.9|182.9|183.9|182.9|183.94|182.94|183.65|182.65|375
1753399500000|2025-07-24 23:25:00|183.91|182.91|183.59|182.59|183.94|182.94|183.21|182.21|384
1753399800000|2025-07-24 23:30:00|183.56|182.56|183.31|182.31|183.73|182.73|183.22|182.22|331
1753400100000|2025-07-24 23:35:00|183.3|182.3|183.64|182.64|183.98|182.98|182.99|181.99|394
1753400400000|2025-07-24 23:40:00|183.61|182.61|183.37|182.37|183.64|182.64|183.1|182.1|390
1753400700000|2025-07-24 23:45:00|183.39|182.39|183.18|182.18|183.68|182.68|183.03|182.03|442
1753401000000|2025-07-24 23:50:00|183.17|182.17|183.37|182.37|183.56|182.56|183.06|182.06|372
1753401300000|2025-07-24 23:55:00|183.41|182.41|183.43|182.43|183.48|182.48|182.68|181.68|454
1753401600000|2025-07-25 00:00:00|183.42|182.42|182.51|181.51|183.76|182.76|182.5|181.5|489
1753401900000|2025-07-25 00:05:00|182.58|181.58|182.46|181.46|183.09|182.09|182.05|181.05|581
1753402200000|2025-07-25 00:10:00|182.45|181.45|182.65|181.65|182.8|181.8|181.98|180.98|445
1753402500000|2025-07-25 00:15:00|182.64|181.64|182.93|181.93|183.13|182.13|182.22|181.22|434
1753402800000|2025-07-25 00:20:00|182.92|181.92|182.85|181.85|183.12|182.12|182.6|181.6|405
1753403100000|2025-07-25 00:25:00|182.88|181.88|182.68|181.68|182.94|181.94|182.54|181.54|452
1753403400000|2025-07-25 00:30:00|182.7|181.7|181.81|180.81|182.74|181.74|181.71|180.71|440
1753403700000|2025-07-25 00:35:00|181.8|180.8|181.77|180.77|181.85|180.85|181.26|180.26|537
1753404000000|2025-07-25 00:40:00|181.76|180.76|182.35|181.35|182.39|181.39|181.34|180.34|428
1753404300000|2025-07-25 00:45:00|182.36|181.36|182.2|181.2|182.71|181.71|182.13|181.13|437
1753404600000|2025-07-25 00:50:00|182.21|181.21|182.52|181.52|182.59|181.59|182.19|181.19|348
1753404900000|2025-07-25 00:55:00|182.51|181.51|182.52|181.52|182.55|181.55|182.42|181.42|306
1753405200000|2025-07-25 01:00:00|182.51|181.51|181.89|180.89|182.56|181.56|181.84|180.84|240
1753405500000|2025-07-25 01:05:00|181.88|180.88|182.68|181.68|183.01|182.01|181.81|180.81|460
1753405800000|2025-07-25 01:10:00|182.69|181.69|182.45|181.45|182.69|181.69|182.24|181.24|355
1753406100000|2025-07-25 01:15:00|182.44|181.44|182.63|181.63|182.88|181.88|182.44|181.44|382
1753406400000|2025-07-25 01:20:00|182.62|181.62|181.79|180.79|182.96|181.96|181.79|180.79|438
1753406700000|2025-07-25 01:25:00|181.75|180.75|182.61|181.61|182.61|181.61|181.41|180.41|369
1753407000000|2025-07-25 01:30:00|182.58|181.58|183.22|182.22|183.23|182.23|182.28|181.28|415
1753407300000|2025-07-25 01:35:00|183.23|182.23|183.31|182.31|183.66|182.66|183.17|182.17|450
1753407600000|2025-07-25 01:40:00|183.28|182.28|183.37|182.37|183.45|182.45|182.95|181.95|419
1753407900000|2025-07-25 01:45:00|183.36|182.36|182.72|181.72|183.42|182.42|182.66|181.66|422
1753408200000|2025-07-25 01:50:00|182.69|181.69|183.01|182.01|183.28|182.28|182.69|181.69|498
1753408500000|2025-07-25 01:55:00|183.06|182.06|183.61|182.61|184.03|183.03|183.06|182.06|426
1753408800000|2025-07-25 02:00:00|183.6|182.6|183.45|182.45|183.63|182.63|183.08|182.08|484
1753409100000|2025-07-25 02:05:00|183.46|182.46|183.98|182.98|184.07|183.07|183.33|182.33|463
1753409400000|2025-07-25 02:10:00|183.97|182.97|183.58|182.58|184.03|183.03|183.56|182.56|364
1753409700000|2025-07-25 02:15:00|183.57|182.57|182.9|181.9|183.64|182.64|182.77|181.77|472
1753410000000|2025-07-25 02:20:00|182.89|181.89|182.96|181.96|183.06|182.06|182.54|181.54|510
1753410300000|2025-07-25 02:25:00|182.97|181.97|183.01|182.01|183.07|182.07|182.74|181.74|327
1753410600000|2025-07-25 02:30:00|183|182|182.45|181.45|183.28|182.28|182.34|181.34|491
1753410900000|2025-07-25 02:35:00|182.44|181.44|181.24|180.24|182.44|181.44|181.1|180.1|586
1753411200000|2025-07-25 02:40:00|181.27|180.27|180.95|179.95|181.3|180.3|180.73|179.73|500
1753411500000|2025-07-25 02:45:00|180.91|179.91|180.71|179.71|181.28|180.28|179.31|178.31|626
1753411800000|2025-07-25 02:50:00|180.69|179.69|180.72|179.72|180.77|179.77|180.25|179.25|528
1753412100000|2025-07-25 02:55:00|180.7|179.7|179.42|178.42|180.72|179.72|179.42|178.42|566
1753412400000|2025-07-25 03:00:00|179.51|178.51|178.8|177.8|180.04|179.04|178.8|177.8|655
1753412700000|2025-07-25 03:05:00|178.83|177.83|179.77|178.77|180.3|179.3|178.82|177.82|642
1753413000000|2025-07-25 03:10:00|179.76|178.76|179.39|178.39|179.96|178.96|179.3|178.3|532
1753413300000|2025-07-25 03:15:00|179.37|178.37|179.19|178.19|179.47|178.47|178.8|177.8|610
1753413600000|2025-07-25 03:20:00|179.18|178.18|179.57|178.57|179.97|178.97|179.18|178.18|461
1753413900000|2025-07-25 03:25:00|179.58|178.58|178.6|177.6|179.72|178.72|178.5|177.5|514
1753414200000|2025-07-25 03:30:00|178.58|177.58|176.86|175.86|178.58|177.58|176.27|175.27|791
1753414500000|2025-07-25 03:35:00|176.85|175.85|177.34|176.34|177.46|176.46|176.67|175.67|651
1753414800000|2025-07-25 03:40:00|177.35|176.35|177.63|176.63|177.69|176.69|177.25|176.25|550
1753415100000|2025-07-25 03:45:00|177.65|176.65|178.05|177.05|178.23|177.23|177.42|176.42|513
1753415400000|2025-07-25 03:50:00|178.06|177.06|178.14|177.14|178.15|177.15|177.69|176.69|527
1753415700000|2025-07-25 03:55:00|178.12|177.12|178.28|177.28|178.54|177.54|177.97|176.97|395
1753416000000|2025-07-25 04:00:00|178.27|177.27|178.03|177.03|178.52|177.52|177.68|176.68|560
1753416300000|2025-07-25 04:05:00|178.07|177.07|177.28|176.28|178.24|177.24|177.26|176.26|534
1753416600000|2025-07-25 04:10:00|177.29|176.29|177.33|176.33|178.13|177.13|177.24|176.24|561
1753416900000|2025-07-25 04:15:00|177.34|176.34|177.73|176.73|178.04|177.04|176.67|175.67|526
1753417200000|2025-07-25 04:20:00|177.69|176.69|177.63|176.63|177.96|176.96|177.29|176.29|503
1753417500000|2025-07-25 04:25:00|177.59|176.59|177.95|176.95|178.02|177.02|177.22|176.22|504
1753417800000|2025-07-25 04:30:00|177.96|176.96|179.36|178.36|179.43|178.43|177.96|176.96|472
1753418100000|2025-07-25 04:35:00|179.38|178.38|179.4|178.4|179.63|178.63|178.94|177.94|481
1753418400000|2025-07-25 04:40:00|179.41|178.41|178.78|177.78|179.43|178.43|178.65|177.65|423
1753418700000|2025-07-25 04:45:00|178.77|177.77|179.62|178.62|179.62|178.62|178.77|177.77|426
1753419000000|2025-07-25 04:50:00|179.61|178.61|179.74|178.74|179.74|178.74|179.29|178.29|469
1753419300000|2025-07-25 04:55:00|179.72|178.72|180.09|179.09|180.26|179.26|179.63|178.63|391
1753419600000|2025-07-25 05:00:00|180.08|179.08|180.27|179.27|180.27|179.27|179.67|178.67|398
1753419900000|2025-07-25 05:05:00|180.26|179.26|179.07|178.07|180.27|179.27|179.01|178.01|356
1753420200000|2025-07-25 05:10:00|179.06|178.06|178.7|177.7|179.28|178.28|178.6|177.6|523
1753420500000|2025-07-25 05:15:00|178.69|177.69|179.77|178.77|179.84|178.84|178.69|177.69|412
1753420800000|2025-07-25 05:20:00|179.76|178.76|179.37|178.37|179.88|178.88|179.3|178.3|397
1753421100000|2025-07-25 05:25:00|179.36|178.36|179.49|178.49|179.59|178.59|179.25|178.25|319
1753421400000|2025-07-25 05:30:00|179.48|178.48|179.27|178.27|179.48|178.48|179.13|178.13|330
1753421700000|2025-07-25 05:35:00|179.29|178.29|179.55|178.55|179.73|178.73|179.23|178.23|257
1753422000000|2025-07-25 05:40:00|179.53|178.53|179.33|178.33|179.57|178.57|179.27|178.27|297
1753422300000|2025-07-25 05:45:00|179.32|178.32|179.01|178.01|179.47|178.47|178.8|177.8|395
1753422600000|2025-07-25 05:50:00|179.03|178.03|179.14|178.14|179.36|178.36|179.03|178.03|363
1753422900000|2025-07-25 05:55:00|179.15|178.15|179.31|178.31|179.46|178.46|179.01|178.01|376
1753423200000|2025-07-25 06:00:00|179.32|178.32|178.57|177.57|179.38|178.38|178.56|177.56|363
1753423500000|2025-07-25 06:05:00|178.56|177.56|178.48|177.48|178.71|177.71|178.21|177.21|408
1753423800000|2025-07-25 06:10:00|178.49|177.49|178.98|177.98|179.07|178.07|178.39|177.39|345
1753424100000|2025-07-25 06:15:00|178.97|177.97|179.02|178.02|179.02|178.02|178.5|177.5|307
1753424400000|2025-07-25 06:20:00|179|178|178.83|177.83|179.23|178.23|178.81|177.81|357
1753424700000|2025-07-25 06:25:00|178.84|177.84|178.36|177.36|179.04|178.04|177.91|176.91|483
1753425000000|2025-07-25 06:30:00|178.35|177.35|178.5|177.5|178.5|177.5|178.02|177.02|338
1753425300000|2025-07-25 06:35:00|178.49|177.49|178.71|177.71|178.93|177.93|178.43|177.43|343
1753425600000|2025-07-25 06:40:00|178.69|177.69|179.25|178.25|179.44|178.44|178.69|177.69|532
1753425900000|2025-07-25 06:45:00|179.24|178.24|179.33|178.33|179.52|178.52|179.02|178.02|449
1753426200000|2025-07-25 06:50:00|179.32|178.32|178.92|177.92|179.38|178.38|178.87|177.87|398
1753426500000|2025-07-25 06:55:00|178.93|177.93|178.73|177.73|179.02|178.02|178.55|177.55|366
1753426800000|2025-07-25 07:00:00|178.69|177.69|178.17|177.17|178.7|177.7|178.08|177.08|502
1753427100000|2025-07-25 07:05:00|178.16|177.16|178.07|177.07|178.22|177.22|177.9|176.9|427
1753427400000|2025-07-25 07:10:00|178.06|177.06|178.27|177.27|178.46|177.46|177.37|176.37|572
1753427700000|2025-07-25 07:15:00|178.25|177.25|179.12|178.12|179.37|178.37|178.24|177.24|692
1753428000000|2025-07-25 07:20:00|179.14|178.14|178.5|177.5|179.3|178.3|177.8|176.8|677
1753428300000|2025-07-25 07:25:00|178.49|177.49|178.01|177.01|178.55|177.55|177.95|176.95|498
1753428600000|2025-07-25 07:30:00|177.95|176.95|177.41|176.41|178.25|177.25|177.4|176.4|622
1753428900000|2025-07-25 07:35:00|177.42|176.42|177.52|176.52|177.53|176.53|177.15|176.15|658
1753429200000|2025-07-25 07:40:00|177.5|176.5|177.12|176.12|177.55|176.55|176.98|175.98|471
1753429500000|2025-07-25 07:45:00|177.11|176.11|177.58|176.58|177.69|176.69|177.1|176.1|364
1753429800000|2025-07-25 07:50:00|177.59|176.59|176.78|175.78|177.64|176.64|176.74|175.74|510
1753430100000|2025-07-25 07:55:00|176.77|175.77|178.07|177.07|178.41|177.41|176.52|175.52|553
1753430400000|2025-07-25 08:00:00|178.08|177.08|178.14|177.14|178.62|177.62|178|177|584
1753430700000|2025-07-25 08:05:00|178.16|177.16|178.22|177.22|178.57|177.57|178.16|177.16|367
1753431000000|2025-07-25 08:10:00|178.21|177.21|178.4|177.4|178.41|177.41|177.65|176.65|449
1753431300000|2025-07-25 08:15:00|178.39|177.39|179.14|178.14|179.14|178.14|178.01|177.01|429
1753431600000|2025-07-25 08:20:00|179.12|178.12|179.44|178.44|179.87|178.87|179.11|178.11|588
1753431900000|2025-07-25 08:25:00|179.46|178.46|179.45|178.45|179.69|178.69|179.4|178.4|405
1753432200000|2025-07-25 08:30:00|179.46|178.46|178.84|177.84|179.46|178.46|178.68|177.68|398
1753432500000|2025-07-25 08:35:00|178.82|177.82|178.32|177.32|178.96|177.96|178.13|177.13|529
1753432800000|2025-07-25 08:40:00|178.3|177.3|177.8|176.8|178.31|177.31|177.71|176.71|381
1753433100000|2025-07-25 08:45:00|177.78|176.78|178.26|177.26|178.52|177.52|177.47|176.47|479
1753433400000|2025-07-25 08:50:00|178.27|177.27|178.45|177.45|178.53|177.53|178.19|177.19|393
1753433700000|2025-07-25 08:55:00|178.47|177.47|178.39|177.39|178.51|177.51|178.16|177.16|381
1753434000000|2025-07-25 09:00:00|178.4|177.4|178.15|177.15|178.4|177.4|178.11|177.11|379
1753434300000|2025-07-25 09:05:00|178.18|177.18|178.37|177.37|178.81|177.81|178.15|177.15|394
1753434600000|2025-07-25 09:10:00|178.38|177.38|178.73|177.73|178.73|177.73|177.96|176.96|396
1753434900000|2025-07-25 09:15:00|178.71|177.71|179.33|178.33|179.35|178.35|178.46|177.46|425
1753435200000|2025-07-25 09:20:00|179.35|178.35|179.93|178.93|180.03|179.03|179.35|178.35|441
1753435500000|2025-07-25 09:25:00|179.92|178.92|180.37|179.37|180.46|179.46|179.72|178.72|358
1753435800000|2025-07-25 09:30:00|180.39|179.39|180.99|179.99|181.23|180.23|180.26|179.26|399
1753436100000|2025-07-25 09:35:00|181|180|180.96|179.96|181.39|180.39|180.73|179.73|531
1753436400000|2025-07-25 09:40:00|180.97|179.97|180.12|179.12|181.05|180.05|180.09|179.09|346
1753436700000|2025-07-25 09:45:00|180.11|179.11|179.7|178.7|180.41|179.41|179.68|178.68|443
1753437000000|2025-07-25 09:50:00|179.71|178.71|180.12|179.12|180.41|179.41|179.61|178.61|438
1753437300000|2025-07-25 09:55:00|180.11|179.11|181.35|180.35|181.36|180.36|180.05|179.05|550
1753437600000|2025-07-25 10:00:00|181.36|180.36|181.79|180.79|182.17|181.17|181.15|180.15|471
1753437900000|2025-07-25 10:05:00|181.73|180.73|181.11|180.11|181.79|180.79|181.06|180.06|425
1753438200000|2025-07-25 10:10:00|181.1|180.1|181.08|180.08|181.12|180.12|180.74|179.74|330
1753438500000|2025-07-25 10:15:00|181.12|180.12|180.84|179.84|181.15|180.15|180.79|179.79|320
1753438800000|2025-07-25 10:20:00|180.82|179.82|180.97|179.97|181.06|180.06|180.78|179.78|294
1753439100000|2025-07-25 10:25:00|180.96|179.96|180.38|179.38|180.96|179.96|180.33|179.33|374
1753439400000|2025-07-25 10:30:00|180.39|179.39|180.99|179.99|180.99|179.99|180.39|179.39|285
1753439700000|2025-07-25 10:35:00|181|180|181.15|180.15|181.38|180.38|180.94|179.94|254
1753440000000|2025-07-25 10:40:00|181.16|180.16|181.38|180.38|181.54|180.54|181.14|180.14|311
1753440300000|2025-07-25 10:45:00|181.39|180.39|181.09|180.09|181.54|180.54|180.94|179.94|322
1753440600000|2025-07-25 10:50:00|181.08|180.08|181.36|180.36|181.46|180.46|181.06|180.06|397
1753440900000|2025-07-25 10:55:00|181.35|180.35|181.33|180.33|181.39|180.39|181.22|180.22|251
1753441200000|2025-07-25 11:00:00|181.34|180.34|181.81|180.81|181.81|180.81|181.34|180.34|241
1753441500000|2025-07-25 11:05:00|181.82|180.82|182.05|181.05|182.06|181.06|181.68|180.68|402
1753441800000|2025-07-25 11:10:00|182.07|181.07|181.58|180.58|182.09|181.09|181.45|180.45|367
1753442100000|2025-07-25 11:15:00|181.57|180.57|181.67|180.67|181.71|180.71|181.46|180.46|394
1753442400000|2025-07-25 11:20:00|181.68|180.68|182.16|181.16|182.16|181.16|181.46|180.46|322
1753442700000|2025-07-25 11:25:00|182.17|181.17|182.4|181.4|182.6|181.6|182.07|181.07|252
1753443000000|2025-07-25 11:30:00|182.41|181.41|182.2|181.2|182.41|181.41|181.88|180.88|337
1753443300000|2025-07-25 11:35:00|182.21|181.21|182.4|181.4|182.58|181.58|182.2|181.2|216
1753443600000|2025-07-25 11:40:00|182.41|181.41|181.57|180.57|182.41|181.41|181.46|180.46|424
1753443900000|2025-07-25 11:45:00|181.56|180.56|181.8|180.8|181.95|180.95|181.46|180.46|353
1753444200000|2025-07-25 11:50:00|181.81|180.81|181.71|180.71|181.91|180.91|181.46|180.46|373
1753444500000|2025-07-25 11:55:00|181.72|180.72|181.8|180.8|181.93|180.93|181.68|180.68|300
1753444800000|2025-07-25 12:00:00|181.73|180.73|182.05|181.05|182.3|181.3|181.73|180.73|376
1753445100000|2025-07-25 12:05:00|182.03|181.03|182.17|181.17|182.23|181.23|181.6|180.6|362
1753445400000|2025-07-25 12:10:00|182.16|181.16|182.04|181.04|182.43|181.43|181.72|180.72|470
1753445700000|2025-07-25 12:15:00|182.05|181.05|181.24|180.24|182.1|181.1|181.23|180.23|396
1753446000000|2025-07-25 12:20:00|181.22|180.22|180.85|179.85|181.39|180.39|180.71|179.71|458
1753446300000|2025-07-25 12:25:00|180.84|179.84|180.87|179.87|181.06|180.06|180.78|179.78|277
1753446600000|2025-07-25 12:30:00|180.92|179.92|180.86|179.86|181.34|180.34|180.59|179.59|333
1753446900000|2025-07-25 12:35:00|180.87|179.87|181.22|180.22|181.41|180.41|180.78|179.78|330
1753447200000|2025-07-25 12:40:00|181.21|180.21|182|181|182.14|181.14|181.18|180.18|359
1753447500000|2025-07-25 12:45:00|181.99|180.99|181.93|180.93|182.15|181.15|181.57|180.57|360
1753447800000|2025-07-25 12:50:00|181.92|180.92|181.29|180.29|181.93|180.93|181.28|180.28|310
1753448100000|2025-07-25 12:55:00|181.3|180.3|181.34|180.34|181.36|180.36|180.94|179.94|356
1753448400000|2025-07-25 13:00:00|181.35|180.35|180.89|179.89|181.38|180.38|180.81|179.81|361
1753448700000|2025-07-25 13:05:00|180.88|179.88|181.16|180.16|181.28|180.28|180.72|179.72|368
1753449000000|2025-07-25 13:10:00|181.18|180.18|181.19|180.19|181.27|180.27|181.12|180.12|319
1753449300000|2025-07-25 13:15:00|181.2|180.2|181.6|180.6|181.7|180.7|181.06|180.06|347
1753449600000|2025-07-25 13:20:00|181.59|180.59|181.57|180.57|181.63|180.63|181.33|180.33|201
1753449900000|2025-07-25 13:25:00|181.56|180.56|181.21|180.21|181.57|180.57|181.19|180.19|331
1753450200000|2025-07-25 13:30:00|181.2|180.2|181.77|180.77|182.03|181.03|180.43|179.43|628
1753450500000|2025-07-25 13:35:00|181.74|180.74|180.94|179.94|181.96|180.96|180.67|179.67|639
1753450800000|2025-07-25 13:40:00|180.93|179.93|180.41|179.41|180.99|179.99|180.17|179.17|573
1753451100000|2025-07-25 13:45:00|180.42|179.42|180.81|179.81|180.93|179.93|180.42|179.42|495
1753451400000|2025-07-25 13:50:00|180.82|179.82|181.3|180.3|181.42|180.42|180.53|179.53|524
1753451700000|2025-07-25 13:55:00|181.33|180.33|181.68|180.68|181.68|180.68|181.02|180.02|463
1753452000000|2025-07-25 14:00:00|181.72|180.72|181.09|180.09|181.92|180.92|181.03|180.03|572
1753452300000|2025-07-25 14:05:00|181.1|180.1|180.8|179.8|181.32|180.32|180.56|179.56|505
1753452600000|2025-07-25 14:10:00|180.81|179.81|180.4|179.4|181|180|180.39|179.39|447
1753452900000|2025-07-25 14:15:00|180.47|179.47|179.82|178.82|180.55|179.55|179.28|178.28|576
1753453200000|2025-07-25 14:20:00|179.84|178.84|179.38|178.38|180.02|179.02|179.19|178.19|551
1753453500000|2025-07-25 14:25:00|179.37|178.37|179.05|178.05|179.55|178.55|178.85|177.85|466
1753453800000|2025-07-25 14:30:00|179.06|178.06|178.19|177.19|179.42|178.42|177.97|176.97|613
1753454100000|2025-07-25 14:35:00|178.17|177.17|177.72|176.72|178.55|177.55|177.72|176.72|612
1753454400000|2025-07-25 14:40:00|177.73|176.73|177.69|176.69|177.96|176.96|177.3|176.3|582
1753454700000|2025-07-25 14:45:00|177.71|176.71|178.62|177.62|178.68|177.68|177.71|176.71|501
1753455000000|2025-07-25 14:50:00|178.63|177.63|178.96|177.96|178.97|177.97|178.48|177.48|410
1753455300000|2025-07-25 14:55:00|178.97|177.97|177.18|176.18|178.97|177.97|176.96|175.96|620
1753455600000|2025-07-25 15:00:00|177.17|176.17|178.06|177.06|178.17|177.17|177.05|176.05|473
1753455900000|2025-07-25 15:05:00|178.08|177.08|178.11|177.11|178.37|177.37|177.52|176.52|501
1753456200000|2025-07-25 15:10:00|178.09|177.09|178.66|177.66|178.72|177.72|178.06|177.06|463
1753456500000|2025-07-25 15:15:00|178.7|177.7|178.48|177.48|179.17|178.17|178.47|177.47|437
1753456800000|2025-07-25 15:20:00|178.47|177.47|178.94|177.94|179.08|178.08|178.31|177.31|426
1753457100000|2025-07-25 15:25:00|178.95|177.95|178.53|177.53|179.11|178.11|178.33|177.33|449
1753457400000|2025-07-25 15:30:00|178.51|177.51|178.86|177.86|178.86|177.86|178.51|177.51|421
1753457700000|2025-07-25 15:35:00|178.85|177.85|177.31|176.31|178.86|177.86|177.19|176.19|589
1753458000000|2025-07-25 15:40:00|177.3|176.3|177.64|176.64|177.7|176.7|176.88|175.88|541
1753458300000|2025-07-25 15:45:00|177.65|176.65|177.93|176.93|178.15|177.15|177.58|176.58|465
1753458600000|2025-07-25 15:50:00|177.92|176.92|178.69|177.69|178.73|177.73|177.87|176.87|433
1753458900000|2025-07-25 15:55:00|178.71|177.71|178.8|177.8|179.04|178.04|178.68|177.68|435
1753459200000|2025-07-25 16:00:00|178.81|177.81|179.18|178.18|179.4|178.4|178.59|177.59|407
1753459500000|2025-07-25 16:05:00|179.2|178.2|179.46|178.46|179.59|178.59|179.03|178.03|370
1753459800000|2025-07-25 16:10:00|179.45|178.45|179.4|178.4|179.64|178.64|179.3|178.3|425
1753460100000|2025-07-25 16:15:00|179.39|178.39|179.02|178.02|179.54|178.54|178.68|177.68|500
1753460400000|2025-07-25 16:20:00|178.98|177.98|178.27|177.27|178.98|177.98|178.07|177.07|458
1753460700000|2025-07-25 16:25:00|178.26|177.26|178.94|177.94|179.22|178.22|178.23|177.23|401
1753461000000|2025-07-25 16:30:00|178.92|177.92|178.85|177.85|179.36|178.36|178.78|177.78|423
1753461300000|2025-07-25 16:35:00|178.86|177.86|178.59|177.59|178.91|177.91|178.26|177.26|421
1753461600000|2025-07-25 16:40:00|178.6|177.6|179.25|178.25|179.28|178.28|178.56|177.56|292
1753461900000|2025-07-25 16:45:00|179.26|178.26|179.94|178.94|179.94|178.94|179.2|178.2|320
1753462200000|2025-07-25 16:50:00|179.97|178.97|180.03|179.03|180.03|179.03|179.54|178.54|424
1753462500000|2025-07-25 16:55:00|180.05|179.05|180.33|179.33|180.46|179.46|179.93|178.93|281
1753462800000|2025-07-25 17:00:00|180.31|179.31|180.07|179.07|180.58|179.58|180.07|179.07|383
1753463100000|2025-07-25 17:05:00|180.08|179.08|180.46|179.46|180.54|179.54|180.01|179.01|423
1753463400000|2025-07-25 17:10:00|180.48|179.48|180.81|179.81|180.97|179.97|180.48|179.48|340
1753463700000|2025-07-25 17:15:00|180.8|179.8|180.58|179.58|180.92|179.92|180.35|179.35|373
1753464000000|2025-07-25 17:20:00|180.57|179.57|180.98|179.98|180.98|179.98|180.16|179.16|372
1753464300000|2025-07-25 17:25:00|180.97|179.97|181.01|180.01|181.05|180.05|180.71|179.71|317
1753464600000|2025-07-25 17:30:00|181|180|180.84|179.84|181.3|180.3|180.84|179.84|386
1753464900000|2025-07-25 17:35:00|180.83|179.83|181|180|181.04|180.04|180.38|179.38|317
1753465200000|2025-07-25 17:40:00|180.99|179.99|181.46|180.46|181.53|180.53|180.97|179.97|251
1753465500000|2025-07-25 17:45:00|181.43|180.43|181.48|180.48|181.57|180.57|181.04|180.04|258
1753465800000|2025-07-25 17:50:00|181.46|180.46|181.41|180.41|181.5|180.5|181.17|180.17|306
1753466100000|2025-07-25 17:55:00|181.39|180.39|181.33|180.33|181.51|180.51|181.33|180.33|336
1753466400000|2025-07-25 18:00:00|181.32|180.32|181.6|180.6|181.63|180.63|181.29|180.29|144
1753466700000|2025-07-25 18:05:00|181.58|180.58|181.95|180.95|182|181|181.51|180.51|201
1753467000000|2025-07-25 18:10:00|181.93|180.93|182.36|181.36|182.36|181.36|181.86|180.86|245
1753467300000|2025-07-25 18:15:00|182.35|181.35|182.43|181.43|182.49|181.49|182.13|181.13|255
1753467600000|2025-07-25 18:20:00|182.44|181.44|182.22|181.22|182.57|181.57|182.17|181.17|268
1753467900000|2025-07-25 18:25:00|182.21|181.21|182.36|181.36|182.36|181.36|181.94|180.94|353
1753468200000|2025-07-25 18:30:00|182.37|181.37|182.02|181.02|182.44|181.44|182.01|181.01|173
1753468500000|2025-07-25 18:35:00|182.01|181.01|182.43|181.43|182.43|181.43|182.01|181.01|320
1753468800000|2025-07-25 18:40:00|182.45|181.45|183.23|182.23|183.24|182.24|182.45|181.45|214
1753469100000|2025-07-25 18:45:00|183.21|182.21|183.02|182.02|183.23|182.23|182.92|181.92|259
1753469400000|2025-07-25 18:50:00|183.03|182.03|182.84|181.84|183.06|182.06|182.78|181.78|245
1753469700000|2025-07-25 18:55:00|182.85|181.85|182.92|181.92|183.08|182.08|182.82|181.82|213
1753470000000|2025-07-25 19:00:00|182.91|181.91|182.96|181.96|183.08|182.08|182.73|181.73|243
1753470300000|2025-07-25 19:05:00|182.97|181.97|182.68|181.68|183.02|182.02|182.68|181.68|218
1753470600000|2025-07-25 19:10:00|182.69|181.69|182.81|181.81|182.82|181.82|182.4|181.4|264
1753470900000|2025-07-25 19:15:00|182.82|181.82|182.73|181.73|182.93|181.93|182.73|181.73|196
1753471200000|2025-07-25 19:20:00|182.74|181.74|183.01|182.01|183.01|182.01|182.61|181.61|226
1753471500000|2025-07-25 19:25:00|183|182|182.66|181.66|183.03|182.03|182.66|181.66|156
1753471800000|2025-07-25 19:30:00|182.67|181.67|183.29|182.29|183.34|182.34|182.67|181.67|202
1753472100000|2025-07-25 19:35:00|183.28|182.28|183.13|182.13|183.38|182.38|183.1|182.1|210
1753472400000|2025-07-25 19:40:00|183.12|182.12|183.12|182.12|183.27|182.27|183.07|182.07|213
1753472700000|2025-07-25 19:45:00|183.13|182.13|182.97|181.97|183.26|182.26|182.95|181.95|183
1753473000000|2025-07-25 19:50:00|182.96|181.96|182.76|181.76|183.08|182.08|182.71|181.71|253
1753473300000|2025-07-25 19:55:00|182.77|181.77|182.89|181.89|182.97|181.97|182.72|181.72|208
1753473600000|2025-07-25 20:00:00|182.87|181.87|182.85|181.85|183.04|182.04|182.76|181.76|190
1753473900000|2025-07-25 20:05:00|182.84|181.84|182.84|181.84|182.92|181.92|182.75|181.75|272
1753474200000|2025-07-25 20:10:00|182.83|181.83|182.82|181.82|183.07|182.07|182.8|181.8|143
1753474500000|2025-07-25 20:15:00|182.81|181.81|183.29|182.29|183.31|182.31|182.81|181.81|217
1753474800000|2025-07-25 20:20:00|183.26|182.26|183.34|182.34|183.34|182.34|183.12|182.12|175
1753475100000|2025-07-25 20:25:00|183.36|182.36|184.04|183.04|184.05|183.05|183.36|182.36|213
1753475400000|2025-07-25 20:30:00|184.05|183.05|183.78|182.78|184.15|183.15|183.72|182.72|247
1753475700000|2025-07-25 20:35:00|183.79|182.79|184.33|183.33|184.33|183.33|183.78|182.78|180
1753476000000|2025-07-25 20:40:00|184.32|183.32|184.72|183.72|184.96|183.96|184.29|183.29|216
1753476300000|2025-07-25 20:45:00|184.73|183.73|184.88|183.88|184.97|183.97|184.69|183.69|224
1753476600000|2025-07-25 20:50:00|184.87|183.87|184.64|183.64|184.95|183.95|184.59|183.59|181
1753476900000|2025-07-25 20:55:00|184.63|183.63|184.44|183.44|184.65|183.65|184.42|183.42|156
1753513200000|2025-07-26 07:00:00|186.66|185.66|186.83|185.83|186.83|185.83|186.65|185.65|24
1753513500000|2025-07-26 07:05:00|186.84|185.84|187|186|187.01|186.01|186.84|185.84|31
1753513800000|2025-07-26 07:10:00|187.01|186.01|187.38|186.38|187.41|186.41|187.01|186.01|32
1753514100000|2025-07-26 07:15:00|187.39|186.39|187|186|187.39|186.39|187|186|56
1753514400000|2025-07-26 07:20:00|186.98|185.98|186.98|185.98|187.01|186.01|186.95|185.95|47
1753514700000|2025-07-26 07:25:00|186.97|185.97|187.13|186.13|187.21|186.21|186.96|185.96|65
1753515000000|2025-07-26 07:30:00|187.14|186.14|187.07|186.07|187.27|186.27|187.06|186.06|114
1753515300000|2025-07-26 07:35:00|187.06|186.06|186.85|185.85|187.06|186.06|186.8|185.8|55
1753515600000|2025-07-26 07:40:00|186.86|185.86|187.16|186.16|187.2|186.2|186.86|185.86|61
1753515900000|2025-07-26 07:45:00|187.17|186.17|187.11|186.11|187.2|186.2|187.07|186.07|93
1753516200000|2025-07-26 07:50:00|187.12|186.12|187.07|186.07|187.14|186.14|187.07|186.07|31
1753516500000|2025-07-26 07:55:00|187.09|186.09|187.06|186.06|187.13|186.13|187.05|186.05|19
1753516800000|2025-07-26 08:00:00|187.08|186.08|187.12|186.12|187.17|186.17|187.08|186.08|31
1753517100000|2025-07-26 08:05:00|187.11|186.11|187.19|186.19|187.25|186.25|187.11|186.11|37
1753517400000|2025-07-26 08:10:00|187.2|186.2|187.16|186.16|187.21|186.21|187.12|186.12|29
1753517700000|2025-07-26 08:15:00|187.15|186.15|187.58|186.58|187.7|186.7|187.15|186.15|116
1753518000000|2025-07-26 08:20:00|187.57|186.57|187.5|186.5|187.68|186.68|187.45|186.45|103
1753518300000|2025-07-26 08:25:00|187.51|186.51|187.78|186.78|187.8|186.8|187.51|186.51|104
1753518600000|2025-07-26 08:30:00|187.8|186.8|187.7|186.7|187.88|186.88|187.64|186.64|113
1753518900000|2025-07-26 08:35:00|187.69|186.69|187.69|186.69|187.76|186.76|187.64|186.64|60
1753519200000|2025-07-26 08:40:00|187.68|186.68|187.79|186.79|187.8|186.8|187.68|186.68|33
1753519500000|2025-07-26 08:45:00|187.78|186.78|188.28|187.28|188.28|187.28|187.76|186.76|70
1753519800000|2025-07-26 08:50:00|188.27|187.27|188.44|187.44|188.48|187.48|188.27|187.27|106
1753520100000|2025-07-26 08:55:00|188.43|187.43|188.54|187.54|188.55|187.55|188.35|187.35|66
1753520400000|2025-07-26 09:00:00|188.53|187.53|188.23|187.23|188.91|187.91|188.23|187.23|212
1753520700000|2025-07-26 09:05:00|188.25|187.25|188.88|187.88|188.9|187.9|188.14|187.14|230
1753521000000|2025-07-26 09:10:00|188.87|187.87|189.18|188.18|189.24|188.24|188.87|187.87|242
1753521300000|2025-07-26 09:15:00|189.19|188.19|189.01|188.01|189.37|188.37|188.94|187.94|232
1753521600000|2025-07-26 09:20:00|189|188|188.91|187.91|189.02|188.02|188.87|187.87|111
1753521900000|2025-07-26 09:25:00|188.92|187.92|188.7|187.7|188.94|187.94|188.69|187.69|105
1753522200000|2025-07-26 09:30:00|188.71|187.71|188.9|187.9|188.9|187.9|188.59|187.59|121
1753522500000|2025-07-26 09:35:00|188.94|187.94|189.07|188.07|189.08|188.08|188.94|187.94|73
1753522800000|2025-07-26 09:40:00|189.08|188.08|189.45|188.45|189.46|188.46|189.07|188.07|188
1753523100000|2025-07-26 09:45:00|189.46|188.46|189.4|188.4|189.75|188.75|189.37|188.37|158
1753523400000|2025-07-26 09:50:00|189.38|188.38|189.48|188.48|189.53|188.53|189.31|188.31|126
1753523700000|2025-07-26 09:55:00|189.47|188.47|189.65|188.65|189.66|188.66|189.45|188.45|70
1753524000000|2025-07-26 10:00:00|189.66|188.66|190.04|189.04|190.04|189.04|189.66|188.66|133
1753524300000|2025-07-26 10:05:00|190.06|189.06|190.03|189.03|190.2|189.2|189.73|188.73|173
1753524600000|2025-07-26 10:10:00|190.02|189.02|190.05|189.05|190.29|189.29|189.92|188.92|184
1753524900000|2025-07-26 10:15:00|190.06|189.06|189.78|188.78|190.12|189.12|189.76|188.76|141
1753525200000|2025-07-26 10:20:00|189.77|188.77|189.82|188.82|189.87|188.87|189.72|188.72|102
1753525500000|2025-07-26 10:25:00|189.83|188.83|189.57|188.57|189.83|188.83|189.52|188.52|101
1753525800000|2025-07-26 10:30:00|189.56|188.56|189.64|188.64|189.81|188.81|189.52|188.52|124
1753526100000|2025-07-26 10:35:00|189.65|188.65|189.92|188.92|189.93|188.93|189.64|188.64|139
1753526400000|2025-07-26 10:40:00|189.93|188.93|189.61|188.61|189.93|188.93|189.59|188.59|249
1753526700000|2025-07-26 10:45:00|189.62|188.62|189.06|188.06|189.62|188.62|189.06|188.06|179
1753527000000|2025-07-26 10:50:00|189.07|188.07|189.12|188.12|189.24|188.24|189.07|188.07|149
1753527300000|2025-07-26 10:55:00|189.11|188.11|188.86|187.86|189.18|188.18|188.83|187.83|135
1753527600000|2025-07-26 11:00:00|188.87|187.87|188.81|187.81|188.93|187.93|188.6|187.6|211
1753527900000|2025-07-26 11:05:00|188.82|187.82|188.95|187.95|188.97|187.97|188.82|187.82|114
1753528200000|2025-07-26 11:10:00|188.96|187.96|189.05|188.05|189.05|188.05|188.88|187.88|77
1753528500000|2025-07-26 11:15:00|189.07|188.07|188.85|187.85|189.13|188.13|188.84|187.84|54
1753528800000|2025-07-26 11:20:00|188.84|187.84|188.23|187.23|188.91|187.91|188.23|187.23|220
1753529100000|2025-07-26 11:25:00|188.24|187.24|188.32|187.32|188.4|187.4|188.24|187.24|133
1753529400000|2025-07-26 11:30:00|188.33|187.33|188.48|187.48|188.55|187.55|188.08|187.08|217
1753529700000|2025-07-26 11:35:00|188.47|187.47|188.54|187.54|188.73|187.73|188.47|187.47|140
1753530000000|2025-07-26 11:40:00|188.53|187.53|188.09|187.09|188.54|187.54|188.04|187.04|130
1753530300000|2025-07-26 11:45:00|188.1|187.1|188.13|187.13|188.29|187.29|187.97|186.97|185
1753530600000|2025-07-26 11:50:00|188.14|187.14|188.51|187.51|188.51|187.51|188.14|187.14|113
1753530900000|2025-07-26 11:55:00|188.5|187.5|188.3|187.3|188.51|187.51|188.25|187.25|92
1753531200000|2025-07-26 12:00:00|188.31|187.31|188.3|187.3|188.48|187.48|188.24|187.24|136
1753531500000|2025-07-26 12:05:00|188.31|187.31|188.06|187.06|188.35|187.35|187.95|186.95|134
1753531800000|2025-07-26 12:10:00|188.05|187.05|188.39|187.39|188.4|187.4|188.05|187.05|187
1753532100000|2025-07-26 12:15:00|188.38|187.38|188.78|187.78|188.82|187.82|188.36|187.36|154
1753532400000|2025-07-26 12:20:00|188.79|187.79|188.92|187.92|189.08|188.08|188.73|187.73|175
1753532700000|2025-07-26 12:25:00|188.93|187.93|188.76|187.76|188.93|187.93|188.75|187.75|73
1753533000000|2025-07-26 12:30:00|188.75|187.75|188.63|187.63|188.75|187.75|188.61|187.61|44
1753533300000|2025-07-26 12:35:00|188.62|187.62|188.46|187.46|188.68|187.68|188.46|187.46|64
1753533600000|2025-07-26 12:40:00|188.47|187.47|188.52|187.52|188.56|187.56|188.43|187.43|43
1753533900000|2025-07-26 12:45:00|188.51|187.51|188.78|187.78|188.78|187.78|188.48|187.48|56
1753534200000|2025-07-26 12:50:00|188.8|187.8|188.78|187.78|188.82|187.82|188.78|187.78|40
1753534500000|2025-07-26 12:55:00|188.77|187.77|188.55|187.55|188.77|187.77|188.51|187.51|58
1753534800000|2025-07-26 13:00:00|188.54|187.54|188.58|187.58|188.58|187.58|188.17|187.17|109
1753535100000|2025-07-26 13:05:00|188.57|187.57|188.35|187.35|188.62|187.62|188.35|187.35|76
1753535400000|2025-07-26 13:10:00|188.33|187.33|188.36|187.36|188.41|187.41|188.24|187.24|87
1753535700000|2025-07-26 13:15:00|188.35|187.35|188.09|187.09|188.35|187.35|188.08|187.08|109
1753536000000|2025-07-26 13:20:00|188.08|187.08|188.15|187.15|188.2|187.2|188.06|187.06|82
1753536300000|2025-07-26 13:25:00|188.16|187.16|188.02|187.02|188.16|187.16|187.91|186.91|62
1753536600000|2025-07-26 13:30:00|188.03|187.03|188.17|187.17|188.17|187.17|188.03|187.03|61
1753536900000|2025-07-26 13:35:00|188.16|187.16|188.51|187.51|188.52|187.52|188.16|187.16|57
1753537200000|2025-07-26 13:40:00|188.5|187.5|188.67|187.67|188.67|187.67|188.45|187.45|70
1753537500000|2025-07-26 13:45:00|188.68|187.68|188.3|187.3|188.78|187.78|188.25|187.25|106
1753537800000|2025-07-26 13:50:00|188.31|187.31|188.14|187.14|188.33|187.33|188.12|187.12|71
1753538100000|2025-07-26 13:55:00|188.15|187.15|188.2|187.2|188.27|187.27|188.12|187.12|69
1753538400000|2025-07-26 14:00:00|188.17|187.17|187.88|186.88|188.18|187.18|187.65|186.65|130
1753538700000|2025-07-26 14:05:00|187.89|186.89|188.26|187.26|188.26|187.26|187.89|186.89|76
1753539000000|2025-07-26 14:10:00|188.28|187.28|188.08|187.08|188.49|187.49|188.02|187.02|169
1753539300000|2025-07-26 14:15:00|188.07|187.07|188.19|187.19|188.21|187.21|188.06|187.06|132
1753539600000|2025-07-26 14:20:00|188.18|187.18|188.17|187.17|188.33|187.33|188.14|187.14|99
1753539900000|2025-07-26 14:25:00|188.15|187.15|187.72|186.72|188.15|187.15|187.63|186.63|124
1753540200000|2025-07-26 14:30:00|187.73|186.73|187.84|186.84|188.03|187.03|187.73|186.73|130
1753540500000|2025-07-26 14:35:00|187.83|186.83|187.56|186.56|187.83|186.83|187.53|186.53|199
1753540800000|2025-07-26 14:40:00|187.57|186.57|187.67|186.67|187.67|186.67|187.57|186.57|98
1753541100000|2025-07-26 14:45:00|187.68|186.68|187.93|186.93|187.94|186.94|187.68|186.68|118
1753541400000|2025-07-26 14:50:00|187.91|186.91|187.23|186.23|188.04|187.04|186.97|185.97|161
1753541700000|2025-07-26 14:55:00|187.25|186.25|187.15|186.15|187.41|186.41|187.14|186.14|165
1753542000000|2025-07-26 15:00:00|187.16|186.16|187.36|186.36|187.39|186.39|187.1|186.1|146
1753542300000|2025-07-26 15:05:00|187.37|186.37|187.47|186.47|187.61|186.61|187.35|186.35|101
1753542600000|2025-07-26 15:10:00|187.46|186.46|186.92|185.92|187.46|186.46|186.91|185.91|213
1753542900000|2025-07-26 15:15:00|186.91|185.91|187.04|186.04|187.06|186.06|186.76|185.76|307
1753543200000|2025-07-26 15:20:00|187.05|186.05|187.15|186.15|187.22|186.22|186.96|185.96|171
1753543500000|2025-07-26 15:25:00|187.16|186.16|187.67|186.67|187.69|186.69|187.16|186.16|140
1753543800000|2025-07-26 15:30:00|187.66|186.66|187.76|186.76|187.9|186.9|187.61|186.61|148
1753544100000|2025-07-26 15:35:00|187.77|186.77|187.85|186.85|187.85|186.85|187.76|186.76|86
1753544400000|2025-07-26 15:40:00|187.86|186.86|187.82|186.82|187.98|186.98|187.81|186.81|58
1753544700000|2025-07-26 15:45:00|187.81|186.81|188|187|188|187|187.61|186.61|153
1753545000000|2025-07-26 15:50:00|187.99|186.99|187.99|186.99|188.32|187.32|187.97|186.97|161
1753545300000|2025-07-26 15:55:00|187.98|186.98|188.12|187.12|188.12|187.12|187.89|186.89|103
1753545600000|2025-07-26 16:00:00|188.13|187.13|188.16|187.16|188.41|187.41|188.03|187.03|199
1753545900000|2025-07-26 16:05:00|188.15|187.15|187.57|186.57|188.18|187.18|187.46|186.46|197
1753546200000|2025-07-26 16:10:00|187.56|186.56|187.63|186.63|187.69|186.69|187.51|186.51|178
1753546500000|2025-07-26 16:15:00|187.61|186.61|187.88|186.88|187.88|186.88|187.58|186.58|161
1753546800000|2025-07-26 16:20:00|187.87|186.87|188.21|187.21|188.23|187.23|187.8|186.8|121
1753547100000|2025-07-26 16:25:00|188.2|187.2|187.94|186.94|188.21|187.21|187.91|186.91|128
1753547400000|2025-07-26 16:30:00|187.95|186.95|187.72|186.72|188.06|187.06|187.71|186.71|128
1753547700000|2025-07-26 16:35:00|187.71|186.71|187.76|186.76|187.8|186.8|187.64|186.64|82
1753548000000|2025-07-26 16:40:00|187.77|186.77|187.65|186.65|187.77|186.77|187.56|186.56|147
1753548300000|2025-07-26 16:45:00|187.64|186.64|187.21|186.21|187.65|186.65|187.15|186.15|166
1753548600000|2025-07-26 16:50:00|187.2|186.2|187.46|186.46|187.58|186.58|187.2|186.2|136
1753548900000|2025-07-26 16:55:00|187.43|186.43|187.42|186.42|187.46|186.46|187.3|186.3|80
1753549200000|2025-07-26 17:00:00|187.43|186.43|187.18|186.18|187.49|186.49|187.04|186.04|110
1753549500000|2025-07-26 17:05:00|187.14|186.14|186.33|185.33|187.16|186.16|186.31|185.31|216
1753549800000|2025-07-26 17:10:00|186.34|185.34|186.64|185.64|186.65|185.65|186.33|185.33|82
1753550100000|2025-07-26 17:15:00|186.65|185.65|186.69|185.69|186.72|185.72|186.55|185.55|49
1753550400000|2025-07-26 17:20:00|186.68|185.68|186.76|185.76|186.83|185.83|186.67|185.67|114
1753550700000|2025-07-26 17:25:00|186.77|185.77|186.82|185.82|186.88|185.88|186.72|185.72|70
1753551000000|2025-07-26 17:30:00|186.81|185.81|186.39|185.39|186.81|185.81|186.39|185.39|155
1753551300000|2025-07-26 17:35:00|186.4|185.4|186.43|185.43|186.6|185.6|186.39|185.39|100
1753551600000|2025-07-26 17:40:00|186.42|185.42|186.17|185.17|186.43|185.43|186.13|185.13|80
1753551900000|2025-07-26 17:45:00|186.18|185.18|186.2|185.2|186.21|185.21|186|185|73
1753552200000|2025-07-26 17:50:00|186.19|185.19|186.09|185.09|186.19|185.19|186.09|185.09|40
1753552500000|2025-07-26 17:55:00|186.1|185.1|186.23|185.23|186.25|185.25|186.1|185.1|38
1753552800000|2025-07-26 18:00:00|186.24|185.24|186.48|185.48|186.49|185.49|186.16|185.16|83
1753553100000|2025-07-26 18:05:00|186.49|185.49|186.5|185.5|186.56|185.56|186.39|185.39|110
1753553400000|2025-07-26 18:10:00|186.49|185.49|186.45|185.45|186.49|185.49|186.34|185.34|108
1753553700000|2025-07-26 18:15:00|186.44|185.44|186.12|185.12|186.48|185.48|185.76|184.76|213
1753554000000|2025-07-26 18:20:00|186.13|185.13|186.42|185.42|186.44|185.44|186.13|185.13|129
1753554300000|2025-07-26 18:25:00|186.4|185.4|186.6|185.6|186.61|185.61|186.37|185.37|78
1753554600000|2025-07-26 18:30:00|186.61|185.61|186.72|185.72|186.72|185.72|186.52|185.52|83
1753554900000|2025-07-26 18:35:00|186.73|185.73|186.87|185.87|186.87|185.87|186.68|185.68|90
1753555200000|2025-07-26 18:40:00|186.85|185.85|186.65|185.65|186.85|185.85|186.63|185.63|76
1753555500000|2025-07-26 18:45:00|186.64|185.64|186.93|185.93|186.93|185.93|186.6|185.6|65
1753555800000|2025-07-26 18:50:00|186.92|185.92|186.91|185.91|186.97|185.97|186.89|185.89|85
1753556100000|2025-07-26 18:55:00|186.88|185.88|186.66|185.66|186.88|185.88|186.65|185.65|49
1753556400000|2025-07-26 19:00:00|186.65|185.65|186.76|185.76|186.76|185.76|186.54|185.54|111
1753556700000|2025-07-26 19:05:00|186.75|185.75|186.84|185.84|187.07|186.07|186.75|185.75|53
1753557000000|2025-07-26 19:10:00|186.83|185.83|186.69|185.69|186.83|185.83|186.67|185.67|39
1753557300000|2025-07-26 19:15:00|186.7|185.7|186.68|185.68|186.83|185.83|186.66|185.66|75
1753557600000|2025-07-26 19:20:00|186.67|185.67|186.65|185.65|186.71|185.71|186.63|185.63|88
1753557900000|2025-07-26 19:25:00|186.64|185.64|186.51|185.51|186.64|185.64|186.45|185.45|44
1753558200000|2025-07-26 19:30:00|186.52|185.52|186.61|185.61|186.63|185.63|186.48|185.48|75
1753558500000|2025-07-26 19:35:00|186.62|185.62|186.7|185.7|186.7|185.7|186.53|185.53|98
1753558800000|2025-07-26 19:40:00|186.71|185.71|186.92|185.92|186.93|185.93|186.7|185.7|56
1753559100000|2025-07-26 19:45:00|186.94|185.94|187.03|186.03|187.06|186.06|186.94|185.94|96
1753559400000|2025-07-26 19:50:00|187.01|186.01|187.22|186.22|187.22|186.22|187.01|186.01|52
1753559700000|2025-07-26 19:55:00|187.2|186.2|187.05|186.05|187.22|186.22|187.05|186.05|71
1753560000000|2025-07-26 20:00:00|187.06|186.06|186.81|185.81|187.09|186.09|186.8|185.8|115
1753560300000|2025-07-26 20:05:00|186.8|185.8|186.62|185.62|186.81|185.81|186.61|185.61|40
1753560600000|2025-07-26 20:10:00|186.64|185.64|186.57|185.57|186.7|185.7|186.54|185.54|30
1753560900000|2025-07-26 20:15:00|186.58|185.58|186.36|185.36|186.58|185.58|186.35|185.35|113
1753561200000|2025-07-26 20:20:00|186.37|185.37|186.47|185.47|186.51|185.51|186.36|185.36|51
1753561500000|2025-07-26 20:25:00|186.46|185.46|186.02|185.02|186.47|185.47|185.99|184.99|123
1753561800000|2025-07-26 20:30:00|186.03|185.03|186.36|185.36|186.36|185.36|186|185|57
1753562100000|2025-07-26 20:35:00|186.37|185.37|186.69|185.69|186.74|185.74|186.37|185.37|82
1753562400000|2025-07-26 20:40:00|186.68|185.68|186.67|185.67|186.73|185.73|186.64|185.64|34
1753562700000|2025-07-26 20:45:00|186.68|185.68|186.54|185.54|186.73|185.73|186.47|185.47|79
1753563000000|2025-07-26 20:50:00|186.53|185.53|186.61|185.61|186.61|185.61|186.52|185.52|56
1753563300000|2025-07-26 20:55:00|186.6|185.6|186.55|185.55|186.62|185.62|186.55|185.55|25
1753563600000|2025-07-26 21:00:00|186.54|185.54|186.43|185.43|186.54|185.54|186.36|185.36|66
1753563900000|2025-07-26 21:05:00|186.41|185.41|186.27|185.27|186.41|185.41|186.25|185.25|69
1753564200000|2025-07-26 21:10:00|186.26|185.26|186.06|185.06|186.26|185.26|186.06|185.06|66
1753564500000|2025-07-26 21:15:00|186.08|185.08|186.25|185.25|186.3|185.3|186.08|185.08|50
1753564800000|2025-07-26 21:20:00|186.24|185.24|186.26|185.26|186.28|185.28|186.19|185.19|65
1753565100000|2025-07-26 21:25:00|186.27|185.27|186.36|185.36|186.47|185.47|186.27|185.27|46
1753565400000|2025-07-26 21:30:00|186.37|185.37|186.63|185.63|186.63|185.63|186.36|185.36|40
1753565700000|2025-07-26 21:35:00|186.62|185.62|186.64|185.64|186.65|185.65|186.62|185.62|15
1753566000000|2025-07-26 21:40:00|186.62|185.62|186.54|185.54|186.62|185.62|186.51|185.51|11
1753566300000|2025-07-26 21:45:00|186.53|185.53|186.69|185.69|186.69|185.69|186.53|185.53|35
1753566600000|2025-07-26 21:50:00|186.7|185.7|186.87|185.87|186.92|185.92|186.67|185.67|78
1753566900000|2025-07-26 21:55:00|186.88|185.88|186.98|185.98|187.04|186.04|186.85|185.85|59
1753567200000|2025-07-26 22:00:00|186.97|185.97|186.91|185.91|187.05|186.05|186.72|185.72|256
1753567500000|2025-07-26 22:05:00|186.92|185.92|187.08|186.08|187.08|186.08|186.84|185.84|131
1753567800000|2025-07-26 22:10:00|187.09|186.09|186.77|185.77|187.17|186.17|186.74|185.74|102
1753568100000|2025-07-26 22:15:00|186.78|185.78|186.87|185.87|186.88|185.88|186.52|185.52|96
1753568400000|2025-07-26 22:20:00|186.86|185.86|187.18|186.18|187.31|186.31|186.76|185.76|123
1753568700000|2025-07-26 22:25:00|187.16|186.16|186.26|185.26|187.27|186.27|186.22|185.22|262
1753569000000|2025-07-26 22:30:00|186.25|185.25|185.99|184.99|186.33|185.33|185.97|184.97|270
1753569300000|2025-07-26 22:35:00|186|185|186.05|185.05|186.05|185.05|185.8|184.8|157
1753569600000|2025-07-26 22:40:00|186.04|185.04|185.82|184.82|186.04|185.04|185.54|184.54|164
1753569900000|2025-07-26 22:45:00|185.8|184.8|185.85|184.85|185.85|184.85|185.74|184.74|81
1753570200000|2025-07-26 22:50:00|185.87|184.87|185.87|184.87|186.05|185.05|185.86|184.86|58
1753570500000|2025-07-26 22:55:00|185.86|184.86|185.7|184.7|185.86|184.86|185.6|184.6|107
1753570800000|2025-07-26 23:00:00|185.69|184.69|185.43|184.43|185.69|184.69|185.34|184.34|104
1753571100000|2025-07-26 23:05:00|185.44|184.44|185.31|184.31|185.45|184.45|185.03|184.03|210
1753571400000|2025-07-26 23:10:00|185.32|184.32|185.25|184.25|185.39|184.39|185.25|184.25|119
1753571700000|2025-07-26 23:15:00|185.24|184.24|185.1|184.1|185.24|184.24|185.05|184.05|108
1753572000000|2025-07-26 23:20:00|185.11|184.11|185.58|184.58|185.58|184.58|185.09|184.09|107
1753572300000|2025-07-26 23:25:00|185.59|184.59|185.54|184.54|185.64|184.64|185.54|184.54|65
1753572600000|2025-07-26 23:30:00|185.53|184.53|185.31|184.31|185.53|184.53|185.23|184.23|121
1753572900000|2025-07-26 23:35:00|185.32|184.32|185.41|184.41|185.42|184.42|185.29|184.29|54
1753573200000|2025-07-26 23:40:00|185.42|184.42|185.47|184.47|185.6|184.6|185.42|184.42|73
1753573500000|2025-07-26 23:45:00|185.46|184.46|185.36|184.36|185.47|184.47|185.3|184.3|76
1753573800000|2025-07-26 23:50:00|185.35|184.35|185.48|184.48|185.48|184.48|185.3|184.3|47
1753574100000|2025-07-26 23:55:00|185.47|184.47|185.47|184.47|185.5|184.5|185.4|184.4|56
1753574400000|2025-07-27 00:00:00|185.48|184.48|185.27|184.27|185.5|184.5|185.26|184.26|65
1753574700000|2025-07-27 00:05:00|185.24|184.24|185.32|184.32|185.48|184.48|185.24|184.24|90
1753575000000|2025-07-27 00:10:00|185.33|184.33|185.58|184.58|185.61|184.61|185.33|184.33|92
1753575300000|2025-07-27 00:15:00|185.59|184.59|185.64|184.64|185.65|184.65|185.53|184.53|51
1753575600000|2025-07-27 00:20:00|185.65|184.65|185.84|184.84|185.87|184.87|185.65|184.65|70
1753575900000|2025-07-27 00:25:00|185.82|184.82|185.96|184.96|185.96|184.96|185.68|184.68|69
1753576200000|2025-07-27 00:30:00|185.97|184.97|186.03|185.03|186.07|185.07|185.87|184.87|61
1753576500000|2025-07-27 00:35:00|186.05|185.05|185.93|184.93|186.07|185.07|185.9|184.9|77
1753576800000|2025-07-27 00:40:00|185.94|184.94|185.73|184.73|186.07|185.07|185.66|184.66|62
1753577100000|2025-07-27 00:45:00|185.77|184.77|185.62|184.62|185.83|184.83|185.56|184.56|89
1753577400000|2025-07-27 00:50:00|185.61|184.61|185.79|184.79|186.03|185.03|185.61|184.61|156
1753577700000|2025-07-27 00:55:00|185.78|184.78|186.06|185.06|186.06|185.06|185.76|184.76|88
1753578000000|2025-07-27 01:00:00|186.07|185.07|185.83|184.83|186.16|185.16|185.79|184.79|103
1753578300000|2025-07-27 01:05:00|185.84|184.84|186.4|185.4|186.41|185.41|185.84|184.84|175
1753578600000|2025-07-27 01:10:00|186.39|185.39|186.59|185.59|186.61|185.61|186.38|185.38|137
1753578900000|2025-07-27 01:15:00|186.58|185.58|186.58|185.58|186.6|185.6|186.52|185.52|116
1753579200000|2025-07-27 01:20:00|186.57|185.57|186.78|185.78|186.81|185.81|186.56|185.56|157
1753579500000|2025-07-27 01:25:00|186.79|185.79|186.83|185.83|186.84|185.84|186.66|185.66|92
1753579800000|2025-07-27 01:30:00|186.81|185.81|186.99|185.99|186.99|185.99|186.8|185.8|83
1753580100000|2025-07-27 01:35:00|187|186|187.09|186.09|187.12|186.12|186.99|185.99|83
1753580400000|2025-07-27 01:40:00|187.07|186.07|187.09|186.09|187.17|186.17|187.01|186.01|112
1753580700000|2025-07-27 01:45:00|187.08|186.08|187.14|186.14|187.15|186.15|186.81|185.81|74
1753581000000|2025-07-27 01:50:00|187.13|186.13|186.95|185.95|187.13|186.13|186.91|185.91|80
1753581300000|2025-07-27 01:55:00|186.94|185.94|186.93|185.93|186.95|185.95|186.89|185.89|20
1753581600000|2025-07-27 02:00:00|186.92|185.92|186.61|185.61|186.93|185.93|186.6|185.6|57
1753581900000|2025-07-27 02:05:00|186.59|185.59|186.71|185.71|186.71|185.71|186.54|185.54|46
1753582200000|2025-07-27 02:10:00|186.72|185.72|187|186|187|186|186.69|185.69|68
1753582500000|2025-07-27 02:15:00|187.01|186.01|187.1|186.1|187.24|186.24|187.01|186.01|60
1753582800000|2025-07-27 02:20:00|187.09|186.09|186.98|185.98|187.12|186.12|186.98|185.98|23
1753583100000|2025-07-27 02:25:00|186.99|185.99|186.79|185.79|186.99|185.99|186.79|185.79|32
1753583400000|2025-07-27 02:30:00|186.78|185.78|186.85|185.85|186.91|185.91|186.73|185.73|53
1753583700000|2025-07-27 02:35:00|186.87|185.87|187.07|186.07|187.08|186.08|186.86|185.86|21
1753584000000|2025-07-27 02:40:00|187.06|186.06|187.09|186.09|187.09|186.09|187.06|186.06|8
1753584300000|2025-07-27 02:45:00|187.1|186.1|187.1|186.1|187.13|186.13|186.95|185.95|41
1753584600000|2025-07-27 02:50:00|187.11|186.11|187.73|186.73|187.73|186.73|187.09|186.09|86
1753584900000|2025-07-27 02:55:00|187.72|186.72|187.72|186.72|187.72|186.72|187.56|186.56|72
1753585200000|2025-07-27 03:00:00|187.73|186.73|188.15|187.15|188.17|187.17|187.73|186.73|52
1753585500000|2025-07-27 03:05:00|188.14|187.14|187.01|186.01|188.14|187.14|186.99|185.99|161
1753585800000|2025-07-27 03:10:00|187|186|187.08|186.08|187.13|186.13|187|186|64
1753586100000|2025-07-27 03:15:00|187.09|186.09|187.06|186.06|187.2|186.2|187.05|186.05|67
1753586400000|2025-07-27 03:20:00|187.05|186.05|187.14|186.14|187.16|186.16|186.93|185.93|57
1753586700000|2025-07-27 03:25:00|187.16|186.16|187.31|186.31|187.31|186.31|187.16|186.16|14
1753587000000|2025-07-27 03:30:00|187.32|186.32|187.49|186.49|187.51|186.51|187.32|186.32|49
1753587300000|2025-07-27 03:35:00|187.48|186.48|187.85|186.85|187.85|186.85|187.47|186.47|70
1753587600000|2025-07-27 03:40:00|187.83|186.83|187.82|186.82|187.89|186.89|187.78|186.78|40
1753587900000|2025-07-27 03:45:00|187.83|186.83|187.81|186.81|187.85|186.85|187.78|186.78|39
1753588200000|2025-07-27 03:50:00|187.8|186.8|187.86|186.86|187.88|186.88|187.78|186.78|32
1753588500000|2025-07-27 03:55:00|187.87|186.87|187.86|186.86|187.91|186.91|187.84|186.84|39
1753588800000|2025-07-27 04:00:00|187.85|186.85|187.98|186.98|188.01|187.01|187.85|186.85|48
1753589100000|2025-07-27 04:05:00|187.99|186.99|187.47|186.47|188.17|187.17|187.47|186.47|80
1753589400000|2025-07-27 04:10:00|187.48|186.48|187.48|186.48|187.52|186.52|187.34|186.34|163
1753589700000|2025-07-27 04:15:00|187.49|186.49|187.5|186.5|187.61|186.61|187.48|186.48|40
1753590000000|2025-07-27 04:20:00|187.49|186.49|187.73|186.73|187.73|186.73|187.37|186.37|54
1753590300000|2025-07-27 04:25:00|187.72|186.72|187.66|186.66|187.77|186.77|187.59|186.59|56
1753590600000|2025-07-27 04:30:00|187.67|186.67|187.76|186.76|187.76|186.76|187.63|186.63|63
1753590900000|2025-07-27 04:35:00|187.78|186.78|187.91|186.91|188.02|187.02|187.76|186.76|88
1753591200000|2025-07-27 04:40:00|187.9|186.9|187.86|186.86|187.96|186.96|187.81|186.81|131
1753591500000|2025-07-27 04:45:00|187.87|186.87|187.67|186.67|187.89|186.89|187.66|186.66|90
1753591800000|2025-07-27 04:50:00|187.71|186.71|187.99|186.99|187.99|186.99|187.67|186.67|52
1753592100000|2025-07-27 04:55:00|188|187|188.06|187.06|188.06|187.06|187.99|186.99|38
1753592400000|2025-07-27 05:00:00|188.07|187.07|188.12|187.12|188.12|187.12|187.99|186.99|49
1753592700000|2025-07-27 05:05:00|188.11|187.11|188.11|187.11|188.19|187.19|188.1|187.1|41
1753593000000|2025-07-27 05:10:00|188.09|187.09|188.22|187.22|188.22|187.22|188.02|187.02|75
1753593300000|2025-07-27 05:15:00|188.23|187.23|188.46|187.46|188.46|187.46|188.22|187.22|44
1753593600000|2025-07-27 05:20:00|188.45|187.45|188.46|187.46|188.5|187.5|188.12|187.12|213
1753593900000|2025-07-27 05:25:00|188.47|187.47|188.82|187.82|188.84|187.84|188.46|187.46|112
1753594200000|2025-07-27 05:30:00|188.79|187.79|188.61|187.61|188.82|187.82|188.51|187.51|127
1753594500000|2025-07-27 05:35:00|188.6|187.6|188.95|187.95|188.95|187.95|188.48|187.48|96
1753594800000|2025-07-27 05:40:00|188.94|187.94|188.63|187.63|188.94|187.94|188.62|187.62|110
1753595100000|2025-07-27 05:45:00|188.62|187.62|188.16|187.16|188.62|187.62|188.15|187.15|146
1753595400000|2025-07-27 05:50:00|188.15|187.15|188.28|187.28|188.28|187.28|188.15|187.15|57
1753595700000|2025-07-27 05:55:00|188.29|187.29|188.47|187.47|188.48|187.48|188.28|187.28|50
1753596000000|2025-07-27 06:00:00|188.46|187.46|188.63|187.63|188.63|187.63|188.43|187.43|66
1753596300000|2025-07-27 06:05:00|188.62|187.62|188.07|187.07|188.62|187.62|188.06|187.06|81
1753596600000|2025-07-27 06:10:00|188.06|187.06|188.06|187.06|188.14|187.14|188.01|187.01|72
1753596900000|2025-07-27 06:15:00|188.07|187.07|188.18|187.18|188.18|187.18|188.06|187.06|27
1753597200000|2025-07-27 06:20:00|188.19|187.19|188.22|187.22|188.26|187.26|188.18|187.18|52
1753597500000|2025-07-27 06:25:00|188.21|187.21|187.84|186.84|188.22|187.22|187.78|186.78|94
1753597800000|2025-07-27 06:30:00|187.83|186.83|187.85|186.85|187.88|186.88|187.8|186.8|61
1753598100000|2025-07-27 06:35:00|187.86|186.86|188.06|187.06|188.06|187.06|187.83|186.83|43
1753598400000|2025-07-27 06:40:00|188.08|187.08|188.29|187.29|188.29|187.29|188.08|187.08|34
1753598700000|2025-07-27 06:45:00|188.3|187.3|187.67|186.67|188.3|187.3|187.67|186.67|86
1753599000000|2025-07-27 06:50:00|187.68|186.68|187.76|186.76|187.82|186.82|187.68|186.68|105
1753599300000|2025-07-27 06:55:00|187.77|186.77|187.72|186.72|187.81|186.81|187.7|186.7|70
1753599600000|2025-07-27 07:00:00|187.71|186.71|187.52|186.52|187.72|186.72|187.28|186.28|97
1753599900000|2025-07-27 07:05:00|187.51|186.51|187.92|186.92|187.92|186.92|187.51|186.51|73
1753600200000|2025-07-27 07:10:00|187.94|186.94|187.92|186.92|188.1|187.1|187.92|186.92|69
1753600500000|2025-07-27 07:15:00|187.93|186.93|188.09|187.09|188.09|187.09|187.79|186.79|70
1753600800000|2025-07-27 07:20:00|188.1|187.1|188.23|187.23|188.31|187.31|188.1|187.1|62
1753601100000|2025-07-27 07:25:00|188.22|187.22|188.21|187.21|188.25|187.25|188.16|187.16|70
1753601400000|2025-07-27 07:30:00|188.22|187.22|188.41|187.41|188.41|187.41|188.04|187.04|92
1753601700000|2025-07-27 07:35:00|188.4|187.4|188.28|187.28|188.41|187.41|188.22|187.22|88
1753602000000|2025-07-27 07:40:00|188.29|187.29|188.4|187.4|188.4|187.4|188.25|187.25|66
1753602300000|2025-07-27 07:45:00|188.39|187.39|188.3|187.3|188.44|187.44|188.04|187.04|94
1753602600000|2025-07-27 07:50:00|188.29|187.29|187.92|186.92|188.33|187.33|187.92|186.92|104
1753602900000|2025-07-27 07:55:00|187.93|186.93|187.89|186.89|187.94|186.94|187.82|186.82|87
1753603200000|2025-07-27 08:00:00|187.88|186.88|187.96|186.96|188.01|187.01|187.86|186.86|50
1753603500000|2025-07-27 08:05:00|187.97|186.97|187.9|186.9|187.97|186.97|187.62|186.62|106
1753603800000|2025-07-27 08:10:00|187.89|186.89|187.69|186.69|187.9|186.9|187.66|186.66|48
1753604100000|2025-07-27 08:15:00|187.71|186.71|187.66|186.66|187.71|186.71|187.53|186.53|49
1753604400000|2025-07-27 08:20:00|187.7|186.7|187.53|186.53|187.73|186.73|187.53|186.53|63
1753604700000|2025-07-27 08:25:00|187.52|186.52|187.23|186.23|187.53|186.53|187.15|186.15|123
1753605000000|2025-07-27 08:30:00|187.24|186.24|187.01|186.01|187.25|186.25|186.98|185.98|129
1753605300000|2025-07-27 08:35:00|187.02|186.02|187.01|186.01|187.09|186.09|186.93|185.93|92
1753605600000|2025-07-27 08:40:00|187.02|186.02|187.31|186.31|187.31|186.31|187.02|186.02|45
1753605900000|2025-07-27 08:45:00|187.3|186.3|187.36|186.36|187.5|186.5|187.3|186.3|51
1753606200000|2025-07-27 08:50:00|187.31|186.31|187.23|186.23|187.31|186.31|187.16|186.16|79
1753606500000|2025-07-27 08:55:00|187.22|186.22|187.31|186.31|187.32|186.32|187.18|186.18|31
1753606800000|2025-07-27 09:00:00|187.3|186.3|187.64|186.64|187.66|186.66|187.25|186.25|55
1753607100000|2025-07-27 09:05:00|187.63|186.63|187.83|186.83|187.87|186.87|187.61|186.61|82
1753607400000|2025-07-27 09:10:00|187.82|186.82|187.74|186.74|187.85|186.85|187.7|186.7|55
1753607700000|2025-07-27 09:15:00|187.73|186.73|187.6|186.6|187.78|186.78|187.55|186.55|65
1753608000000|2025-07-27 09:20:00|187.59|186.59|187.82|186.82|187.82|186.82|187.51|186.51|69
1753608300000|2025-07-27 09:25:00|187.83|186.83|187.78|186.78|187.84|186.84|187.78|186.78|37
1753608600000|2025-07-27 09:30:00|187.77|186.77|187.59|186.59|187.77|186.77|187.57|186.57|62
1753608900000|2025-07-27 09:35:00|187.6|186.6|187.71|186.71|187.74|186.74|187.6|186.6|79
1753609200000|2025-07-27 09:40:00|187.7|186.7|187.36|186.36|187.7|186.7|187.28|186.28|82
1753609500000|2025-07-27 09:45:00|187.38|186.38|187.09|186.09|187.41|186.41|187.08|186.08|116
1753609800000|2025-07-27 09:50:00|187.08|186.08|186.94|185.94|187.08|186.08|186.91|185.91|44
1753610100000|2025-07-27 09:55:00|186.95|185.95|186.98|185.98|186.99|185.99|186.89|185.89|55
1753610400000|2025-07-27 10:00:00|186.99|185.99|187.27|186.27|187.27|186.27|186.95|185.95|85
1753610700000|2025-07-27 10:05:00|187.26|186.26|187.39|186.39|187.39|186.39|187.23|186.23|50
1753611000000|2025-07-27 10:10:00|187.38|186.38|187.4|186.4|187.41|186.41|187.37|186.37|38
1753611300000|2025-07-27 10:15:00|187.41|186.41|187.58|186.58|187.58|186.58|187.41|186.41|57
1753611600000|2025-07-27 10:20:00|187.59|186.59|187.68|186.68|187.72|186.72|187.59|186.59|44
1753611900000|2025-07-27 10:25:00|187.66|186.66|187.35|186.35|187.66|186.66|187.35|186.35|53
1753612200000|2025-07-27 10:30:00|187.34|186.34|187.52|186.52|187.52|186.52|187.23|186.23|43
1753612500000|2025-07-27 10:35:00|187.51|186.51|187.86|186.86|187.86|186.86|187.51|186.51|30
1753612800000|2025-07-27 10:40:00|187.88|186.88|188.39|187.39|188.4|187.4|187.88|186.88|168
1753613100000|2025-07-27 10:45:00|188.4|187.4|188.67|187.67|188.68|187.68|188.34|187.34|86
1753613400000|2025-07-27 10:50:00|188.66|187.66|188.78|187.78|189.01|188.01|188.59|187.59|179
1753613700000|2025-07-27 10:55:00|188.79|187.79|188.27|187.27|188.8|187.8|188.19|187.19|155
1753614000000|2025-07-27 11:00:00|188.29|187.29|188.62|187.62|188.72|187.72|188.27|187.27|192
1753614300000|2025-07-27 11:05:00|188.63|187.63|188.37|187.37|188.63|187.63|188.32|187.32|120
1753614600000|2025-07-27 11:10:00|188.36|187.36|188.69|187.69|188.77|187.77|188.36|187.36|66
1753614900000|2025-07-27 11:15:00|188.68|187.68|188.85|187.85|189.02|188.02|188.58|187.58|161
1753615200000|2025-07-27 11:20:00|188.82|187.82|188.54|187.54|188.82|187.82|188.52|187.52|142
1753615500000|2025-07-27 11:25:00|188.59|187.59|188.87|187.87|188.92|187.92|188.59|187.59|113
1753615800000|2025-07-27 11:30:00|188.86|187.86|188.86|187.86|189.06|188.06|188.82|187.82|152
1753616100000|2025-07-27 11:35:00|188.87|187.87|188.38|187.38|188.94|187.94|188.37|187.37|188
1753616400000|2025-07-27 11:40:00|188.39|187.39|188.28|187.28|188.43|187.43|188.26|187.26|72
1753616700000|2025-07-27 11:45:00|188.26|187.26|187.69|186.69|188.26|187.26|187.64|186.64|197
1753617000000|2025-07-27 11:50:00|187.68|186.68|187.7|186.7|187.76|186.76|187.61|186.61|88
1753617300000|2025-07-27 11:55:00|187.67|186.67|187.6|186.6|187.67|186.67|187.45|186.45|49
1753617600000|2025-07-27 12:00:00|187.61|186.61|187.49|186.49|187.67|186.67|187.48|186.48|108
1753617900000|2025-07-27 12:05:00|187.5|186.5|187.68|186.68|187.7|186.7|187.33|186.33|137
1753618200000|2025-07-27 12:10:00|187.67|186.67|187.84|186.84|187.91|186.91|187.56|186.56|114
1753618500000|2025-07-27 12:15:00|187.83|186.83|187.7|186.7|187.84|186.84|187.56|186.56|155
1753618800000|2025-07-27 12:20:00|187.69|186.69|187.51|186.51|187.7|186.7|187.44|186.44|157
1753619100000|2025-07-27 12:25:00|187.5|186.5|187.02|186.02|187.55|186.55|187.01|186.01|116
1753619400000|2025-07-27 12:30:00|187.03|186.03|186.39|185.39|187.21|186.21|186.33|185.33|197
1753619700000|2025-07-27 12:35:00|186.4|185.4|186.38|185.38|186.64|185.64|186.17|185.17|182
1753620000000|2025-07-27 12:40:00|186.37|185.37|186.4|185.4|186.53|185.53|186.37|185.37|100
1753620300000|2025-07-27 12:45:00|186.39|185.39|186.79|185.79|186.79|185.79|186.39|185.39|129
1753620600000|2025-07-27 12:50:00|186.78|185.78|186.89|185.89|186.91|185.91|186.65|185.65|109
1753620900000|2025-07-27 12:55:00|186.9|185.9|187.07|186.07|187.14|186.14|186.88|185.88|134
1753621200000|2025-07-27 13:00:00|187.05|186.05|187.21|186.21|187.3|186.3|186.88|185.88|91
1753621500000|2025-07-27 13:05:00|187.16|186.16|187.11|186.11|187.16|186.16|186.96|185.96|159
1753621800000|2025-07-27 13:10:00|187.12|186.12|187.19|186.19|187.3|186.3|187.08|186.08|68
1753622100000|2025-07-27 13:15:00|187.18|186.18|187.24|186.24|187.31|186.31|187.16|186.16|109
1753622400000|2025-07-27 13:20:00|187.25|186.25|186.94|185.94|187.25|186.25|186.88|185.88|161
1753622700000|2025-07-27 13:25:00|186.96|185.96|187.28|186.28|187.28|186.28|186.96|185.96|144
1753623000000|2025-07-27 13:30:00|187.29|186.29|186.68|185.68|187.29|186.29|186.54|185.54|204
1753623300000|2025-07-27 13:35:00|186.67|185.67|186.83|185.83|186.96|185.96|186.66|185.66|131
1753623600000|2025-07-27 13:40:00|186.82|185.82|186.59|185.59|186.82|185.82|186.54|185.54|136
1753623900000|2025-07-27 13:45:00|186.58|185.58|186.43|185.43|186.68|185.68|186.43|185.43|116
1753624200000|2025-07-27 13:50:00|186.42|185.42|186.21|185.21|186.46|185.46|186.18|185.18|150
1753624500000|2025-07-27 13:55:00|186.23|185.23|186.38|185.38|186.46|185.46|186.2|185.2|69
1753624800000|2025-07-27 14:00:00|186.36|185.36|186.71|185.71|186.88|185.88|186.24|185.24|143
1753625100000|2025-07-27 14:05:00|186.72|185.72|186.66|185.66|186.72|185.72|186.25|185.25|156
1753625400000|2025-07-27 14:10:00|186.69|185.69|186.58|185.58|186.73|185.73|186.31|185.31|191
1753625700000|2025-07-27 14:15:00|186.59|185.59|187.03|186.03|187.06|186.06|186.48|185.48|181
1753626000000|2025-07-27 14:20:00|187.02|186.02|186.64|185.64|187.03|186.03|186.63|185.63|138
1753626300000|2025-07-27 14:25:00|186.54|185.54|186.6|185.6|186.61|185.61|186.38|185.38|106
1753626600000|2025-07-27 14:30:00|186.59|185.59|186.86|185.86|186.92|185.92|186.53|185.53|127
1753626900000|2025-07-27 14:35:00|186.87|185.87|186.37|185.37|186.95|185.95|186.23|185.23|186
1753627200000|2025-07-27 14:40:00|186.38|185.38|186.43|185.43|186.76|185.76|186.37|185.37|170
1753627500000|2025-07-27 14:45:00|186.41|185.41|186.05|185.05|186.42|185.42|185.98|184.98|307
1753627800000|2025-07-27 14:50:00|186.04|185.04|186.31|185.31|186.35|185.35|185.88|184.88|237
1753628100000|2025-07-27 14:55:00|186.32|185.32|186.4|185.4|186.56|185.56|186.27|185.27|176
1753628400000|2025-07-27 15:00:00|186.38|185.38|186.34|185.34|186.39|185.39|186.18|185.18|184
1753628700000|2025-07-27 15:05:00|186.36|185.36|185.91|184.91|186.41|185.41|185.91|184.91|275
1753629000000|2025-07-27 15:10:00|185.89|184.89|185.96|184.96|185.96|184.96|185.57|184.57|246
1753629300000|2025-07-27 15:15:00|185.95|184.95|186.41|185.41|186.41|185.41|185.63|184.63|228
1753629600000|2025-07-27 15:20:00|186.4|185.4|186.35|185.35|186.4|185.4|186.19|185.19|272
1753629900000|2025-07-27 15:25:00|186.34|185.34|186.25|185.25|186.37|185.37|186.21|185.21|116
1753630200000|2025-07-27 15:30:00|186.24|185.24|186.43|185.43|186.5|185.5|186.15|185.15|136
1753630500000|2025-07-27 15:35:00|186.42|185.42|186.27|185.27|186.47|185.47|186.1|185.1|143
1753630800000|2025-07-27 15:40:00|186.29|185.29|186.57|185.57|186.57|185.57|186.29|185.29|130
1753631100000|2025-07-27 15:45:00|186.6|185.6|186.88|185.88|186.88|185.88|186.54|185.54|153
1753631400000|2025-07-27 15:50:00|186.87|185.87|186.94|185.94|186.99|185.99|186.84|185.84|127
1753631700000|2025-07-27 15:55:00|186.93|185.93|187.02|186.02|187.02|186.02|186.78|185.78|55
1753632000000|2025-07-27 16:00:00|187.01|186.01|187.83|186.83|187.83|186.83|187.01|186.01|230
1753632300000|2025-07-27 16:05:00|187.82|186.82|187.85|186.85|187.87|186.87|187.66|186.66|307
1753632600000|2025-07-27 16:10:00|187.84|186.84|188.42|187.42|188.45|187.45|187.73|186.73|287
1753632900000|2025-07-27 16:15:00|188.43|187.43|188.71|187.71|188.82|187.82|188.25|187.25|152
1753633200000|2025-07-27 16:20:00|188.72|187.72|188.9|187.9|188.98|187.98|188.64|187.64|198
1753633500000|2025-07-27 16:25:00|188.89|187.89|189.06|188.06|189.08|188.08|188.59|187.59|260
1753633800000|2025-07-27 16:30:00|189.05|188.05|189.69|188.69|189.69|188.69|189.05|188.05|287
1753634100000|2025-07-27 16:35:00|189.75|188.75|190.34|189.34|190.34|189.34|189.62|188.62|371
1753634400000|2025-07-27 16:40:00|190.32|189.32|189.5|188.5|190.33|189.33|189.5|188.5|372
1753634700000|2025-07-27 16:45:00|189.51|188.51|189.9|188.9|190.22|189.22|189.5|188.5|415
1753635000000|2025-07-27 16:50:00|189.89|188.89|188.88|187.88|189.94|188.94|188.41|187.41|571
1753635300000|2025-07-27 16:55:00|188.89|187.89|188.27|187.27|188.97|187.97|187.62|186.62|559
1753635600000|2025-07-27 17:00:00|188.25|187.25|187.91|186.91|188.28|187.28|187.51|186.51|549
1753635900000|2025-07-27 17:05:00|187.92|186.92|187.89|186.89|188.47|187.47|187.82|186.82|371
1753636200000|2025-07-27 17:10:00|187.9|186.9|187.44|186.44|187.96|186.96|187.18|186.18|497
1753636500000|2025-07-27 17:15:00|187.4|186.4|187.01|186.01|187.44|186.44|186.89|185.89|505
1753636800000|2025-07-27 17:20:00|187.02|186.02|186.67|185.67|187.14|186.14|186.65|185.65|404
1753637100000|2025-07-27 17:25:00|186.68|185.68|187.63|186.63|187.68|186.68|186.67|185.67|404
1753637400000|2025-07-27 17:30:00|187.64|186.64|187.72|186.72|188.05|187.05|187.64|186.64|448
1753637700000|2025-07-27 17:35:00|187.73|186.73|187.73|186.73|187.93|186.93|187.4|186.4|271
1753638000000|2025-07-27 17:40:00|187.75|186.75|187.89|186.89|188.17|187.17|187.73|186.73|209
1753638300000|2025-07-27 17:45:00|187.9|186.9|188.2|187.2|188.21|187.21|187.87|186.87|218
1753638600000|2025-07-27 17:50:00|188.19|187.19|188.64|187.64|188.64|187.64|188.19|187.19|159
1753638900000|2025-07-27 17:55:00|188.63|187.63|188.72|187.72|188.96|187.96|188.61|187.61|205
1753639200000|2025-07-27 18:00:00|188.66|187.66|188.98|187.98|188.98|187.98|188.38|187.38|269
1753639500000|2025-07-27 18:05:00|189.03|188.03|189.03|188.03|189.16|188.16|188.87|187.87|195
1753639800000|2025-07-27 18:10:00|189.02|188.02|189.22|188.22|189.24|188.24|188.96|187.96|216
1753640100000|2025-07-27 18:15:00|189.21|188.21|189.28|188.28|189.36|188.36|188.63|187.63|319
1753640400000|2025-07-27 18:20:00|189.25|188.25|189.09|188.09|189.25|188.25|188.83|187.83|305
1753640700000|2025-07-27 18:25:00|189.08|188.08|189.1|188.1|189.12|188.12|188.95|187.95|206
1753641000000|2025-07-27 18:30:00|189.12|188.12|188.82|187.82|189.35|188.35|188.29|187.29|305
1753641300000|2025-07-27 18:35:00|188.81|187.81|188.58|187.58|188.99|187.99|188.57|187.57|223
1753641600000|2025-07-27 18:40:00|188.57|187.57|188.68|187.68|188.77|187.77|188.55|187.55|121
1753641900000|2025-07-27 18:45:00|188.67|187.67|188.32|187.32|188.68|187.68|188.13|187.13|201
1753642200000|2025-07-27 18:50:00|188.35|187.35|188.53|187.53|188.61|187.61|188.21|187.21|194
1753642500000|2025-07-27 18:55:00|188.54|187.54|189.03|188.03|189.29|188.29|188.54|187.54|202
1753642800000|2025-07-27 19:00:00|189.02|188.02|188.9|187.9|189.15|188.15|188.88|187.88|144
1753643100000|2025-07-27 19:05:00|188.88|187.88|188.84|187.84|188.96|187.96|188.54|187.54|228
1753643400000|2025-07-27 19:10:00|188.83|187.83|188.62|187.62|188.95|187.95|188.43|187.43|182
1753643700000|2025-07-27 19:15:00|188.61|187.61|188.29|187.29|188.61|187.61|188.2|187.2|139
1753644000000|2025-07-27 19:20:00|188.31|187.31|188.27|187.27|188.37|187.37|188.08|187.08|157
1753644300000|2025-07-27 19:25:00|188.26|187.26|188.17|187.17|188.28|187.28|188.12|187.12|126
1753644600000|2025-07-27 19:30:00|188.16|187.16|188.36|187.36|188.54|187.54|188.16|187.16|130
1753644900000|2025-07-27 19:35:00|188.35|187.35|188.3|187.3|188.42|187.42|188.26|187.26|127
1753645200000|2025-07-27 19:40:00|188.29|187.29|188.65|186.15|189.04|187.3|188.29|186.14|163
1753645500000|2025-07-27 19:45:00|188.64|186.14|188.65|186.15|188.78|186.28|188.64|186.14|139
1753645800000|2025-07-27 19:50:00|188.63|186.13|188.49|185.99|188.63|186.13|188.39|185.89|124
1753646100000|2025-07-27 19:55:00|188.48|185.98|188.33|185.83|188.49|185.99|188.33|185.83|76
1753646400000|2025-07-27 20:00:00|188.34|185.84|188.98|186.48|189|186.5|188.34|185.84|124
1753646700000|2025-07-27 20:05:00|188.97|186.47|189.04|186.54|189.3|186.8|188.97|186.47|72
1753647000000|2025-07-27 20:10:00|189.03|186.53|189.23|186.73|189.28|186.78|188.96|186.46|87
1753647300000|2025-07-27 20:15:00|189.24|186.74|189.19|186.69|189.51|187.01|189.18|186.68|145
1753647600000|2025-07-27 20:20:00|189.2|186.7|189.19|186.69|189.35|186.85|189.05|186.55|133
1753647900000|2025-07-27 20:25:00|189.2|186.7|189.3|186.8|189.3|186.8|189.09|186.59|131
1753648200000|2025-07-27 20:30:00|189.32|186.82|188.89|186.39|189.33|186.83|188.81|186.31|196
1753648500000|2025-07-27 20:35:00|188.88|186.38|188.71|186.21|189.17|186.67|188.58|186.08|228
1753648800000|2025-07-27 20:40:00|188.7|186.2|188.64|186.14|188.78|186.28|188.6|186.1|172
1753649100000|2025-07-27 20:45:00|188.63|186.13|188.53|186.03|188.84|186.34|188.5|186|169
1753649400000|2025-07-27 20:50:00|188.54|186.04|188.21|185.71|188.56|186.06|188.21|185.71|152
1753649700000|2025-07-27 20:55:00|188.19|185.69|188.5|186|188.5|186|188.16|185.66|98
1753650000000|2025-07-27 21:00:00|188.51|186.01|187.79|186.79|188.53|187.07|187.71|186.01|117
1753650300000|2025-07-27 21:05:00|187.78|186.78|187.35|186.35|187.78|186.78|187.35|186.35|88
1753650600000|2025-07-27 21:10:00|187.34|186.34|187.32|186.32|187.48|186.48|187.32|186.32|86
1753650900000|2025-07-27 21:15:00|187.31|186.31|187.43|186.43|187.43|186.43|187.17|186.17|99
1753651200000|2025-07-27 21:20:00|187.44|186.44|187.41|186.41|187.62|186.62|187.35|186.35|139
1753651500000|2025-07-27 21:25:00|187.4|186.4|187.57|186.57|187.58|186.58|187.33|186.33|81
1753651800000|2025-07-27 21:30:00|187.56|186.56|187.77|186.77|187.93|186.93|187.56|186.56|148
1753652100000|2025-07-27 21:35:00|187.78|186.78|187.24|186.24|187.78|186.78|187.24|186.24|61
1753652400000|2025-07-27 21:40:00|187.25|186.25|187.32|186.32|187.39|186.39|187.12|186.12|177
1753652700000|2025-07-27 21:45:00|187.31|186.31|188|187|188|187|187.31|186.31|63
1753653000000|2025-07-27 21:50:00|188.01|187.01|188.13|187.13|188.16|187.16|188.01|187.01|62
1753653300000|2025-07-27 21:55:00|188.12|187.12|188.55|187.55|188.55|187.55|188.12|187.12|67
1753653600000|2025-07-27 22:00:00|188.56|187.56|189.36|188.36|189.42|188.42|188.49|187.49|253
1753653900000|2025-07-27 22:05:00|189.35|188.35|190.1|189.1|190.32|189.32|189.35|188.35|294
1753654200000|2025-07-27 22:10:00|190.09|189.09|190.75|189.75|190.78|189.78|189.87|188.87|258
1753654500000|2025-07-27 22:15:00|190.74|189.74|190.84|189.84|191|190|190.2|189.2|282
1753654800000|2025-07-27 22:20:00|190.83|189.83|191.01|190.01|191.25|190.25|190.82|189.82|236
1753655100000|2025-07-27 22:25:00|191|190|190.64|189.64|191.02|190.02|190.6|189.6|261
1753655400000|2025-07-27 22:30:00|190.65|189.65|190.26|189.26|190.83|189.83|190.24|189.24|290
1753655700000|2025-07-27 22:35:00|190.25|189.25|190.32|189.32|190.39|189.39|190.15|189.15|176
1753656000000|2025-07-27 22:40:00|190.31|189.31|190.64|189.64|190.64|189.64|190.17|189.17|145
1753656300000|2025-07-27 22:45:00|190.62|189.62|190.47|189.47|190.64|189.64|190.31|189.31|287
1753656600000|2025-07-27 22:50:00|190.46|189.46|189.73|188.73|190.5|189.5|189.66|188.66|307
1753656900000|2025-07-27 22:55:00|189.72|188.72|189.62|188.62|189.8|188.8|189.58|188.58|151
1753657200000|2025-07-27 23:00:00|189.63|188.63|188.96|187.96|189.68|188.68|188.82|187.82|374
1753657500000|2025-07-27 23:05:00|188.95|187.95|188.78|187.78|189.06|188.06|188.73|187.73|296
1753657800000|2025-07-27 23:10:00|188.77|187.77|188.12|187.12|188.84|187.84|187.88|186.88|420
1753658100000|2025-07-27 23:15:00|188.13|187.13|188.47|187.47|188.56|187.56|188.13|187.13|283
1753658400000|2025-07-27 23:20:00|188.45|187.45|188.71|187.71|188.72|187.72|188.45|187.45|237
1753658700000|2025-07-27 23:25:00|188.7|187.7|188.73|187.73|188.78|187.78|188.56|187.56|298
1753659000000|2025-07-27 23:30:00|188.72|187.72|188.51|187.51|188.85|187.85|188.25|187.25|317
1753659300000|2025-07-27 23:35:00|188.5|187.5|189.1|188.1|189.15|188.15|188.33|187.33|311
1753659600000|2025-07-27 23:40:00|189.09|188.09|188.99|187.99|189.1|188.1|188.79|187.79|324
1753659900000|2025-07-27 23:45:00|188.98|187.98|188.98|187.98|189.05|188.05|188.92|187.92|241
1753660200000|2025-07-27 23:50:00|189|188|189.41|188.41|189.5|188.5|189|188|188
1753660500000|2025-07-27 23:55:00|189.4|188.4|189.29|188.29|189.43|188.43|189.19|188.19|164
1753660800000|2025-07-28 00:00:00|189.3|188.3|189.13|188.13|189.31|188.31|188.91|187.91|318
1753661100000|2025-07-28 00:05:00|189.1|188.1|189.13|188.13|189.16|188.16|188.94|187.94|269
1753661400000|2025-07-28 00:10:00|189.12|188.12|189.65|188.65|189.65|188.65|188.81|187.81|213
1753661700000|2025-07-28 00:15:00|189.66|188.66|190.6|189.6|190.6|189.6|189.57|188.57|493
1753662000000|2025-07-28 00:20:00|190.59|189.59|190.7|189.7|190.83|189.83|190.2|189.2|437
1753662300000|2025-07-28 00:25:00|190.73|189.73|191.59|190.59|191.67|190.67|190.62|189.62|396
1753662600000|2025-07-28 00:30:00|191.58|190.58|191.14|190.14|191.63|190.63|190.65|189.65|497
1753662900000|2025-07-28 00:35:00|191.15|190.15|190.81|189.81|191.15|190.15|190.59|189.59|405
1753663200000|2025-07-28 00:40:00|190.82|189.82|190.15|189.15|190.85|189.85|190.11|189.11|414
1753663500000|2025-07-28 00:45:00|190.16|189.16|189.83|188.83|190.46|189.46|189.76|188.76|538
1753663800000|2025-07-28 00:50:00|189.82|188.82|190.57|189.57|190.67|189.67|189.66|188.66|450
1753664100000|2025-07-28 00:55:00|190.58|189.58|190.47|189.47|190.64|189.64|190.37|189.37|311
1753664400000|2025-07-28 01:00:00|190.46|189.46|189.54|188.54|190.51|189.51|189.41|188.41|439
1753664700000|2025-07-28 01:05:00|189.55|188.55|190.38|189.38|190.41|189.41|189.51|188.51|377
1753665000000|2025-07-28 01:10:00|190.36|189.36|190.04|189.04|190.49|189.49|189.75|188.75|344
1753665300000|2025-07-28 01:15:00|190.03|189.03|190.37|189.37|190.44|189.44|189.82|188.82|320
1753665600000|2025-07-28 01:20:00|190.38|189.38|190.11|189.11|190.78|189.78|190.11|189.11|392
1753665900000|2025-07-28 01:25:00|190.1|189.1|189.87|188.87|190.1|189.1|189.42|188.42|291
1753666200000|2025-07-28 01:30:00|189.86|188.86|189.04|188.04|189.86|188.86|188.96|187.96|360
1753666500000|2025-07-28 01:35:00|189.02|188.02|188.81|187.81|189.08|188.08|188.63|187.63|327
1753666800000|2025-07-28 01:40:00|188.8|187.8|188.57|187.57|188.85|187.85|188.5|187.5|308
1753667100000|2025-07-28 01:45:00|188.52|187.52|188.74|187.74|188.86|187.86|188.48|187.48|269
1753667400000|2025-07-28 01:50:00|188.73|187.73|188.6|187.6|188.74|187.74|188.38|187.38|278
1753667700000|2025-07-28 01:55:00|188.61|187.61|188.96|187.96|188.96|187.96|188.46|187.46|158
1753668000000|2025-07-28 02:00:00|188.95|187.95|188.96|187.96|189.05|188.05|188.67|187.67|310
1753668300000|2025-07-28 02:05:00|188.91|187.91|188.85|187.85|188.92|187.92|188.61|187.61|295
1753668600000|2025-07-28 02:10:00|188.87|187.87|189.4|188.4|189.5|188.5|188.87|187.87|230
1753668900000|2025-07-28 02:15:00|189.43|188.43|190.22|189.22|190.22|189.22|189.41|188.41|244
1753669200000|2025-07-28 02:20:00|190.25|189.25|190.47|189.47|190.56|189.56|190.13|189.13|280
1753669500000|2025-07-28 02:25:00|190.48|189.48|191.46|190.46|191.53|190.53|190.47|189.47|274
1753669800000|2025-07-28 02:30:00|191.45|190.45|191.6|190.6|191.93|190.93|191.07|190.07|496
1753670100000|2025-07-28 02:35:00|191.61|190.61|191.6|190.6|192.24|191.24|191.39|190.39|549
1753670400000|2025-07-28 02:40:00|191.62|190.62|192.16|191.16|192.28|191.28|191.61|190.61|446
1753670700000|2025-07-28 02:45:00|192.17|191.17|192.1|191.1|192.49|191.49|192.09|191.09|321
1753671000000|2025-07-28 02:50:00|192.09|191.09|192.05|191.05|192.14|191.14|191.79|190.79|287
1753671300000|2025-07-28 02:55:00|192.03|191.03|192.17|191.17|192.18|191.18|191.91|190.91|229
1753671600000|2025-07-28 03:00:00|192.18|191.18|192.73|191.73|193.08|192.08|192.18|191.18|347
1753671900000|2025-07-28 03:05:00|192.74|191.74|192.55|191.55|192.77|191.77|192.5|191.5|186
1753672200000|2025-07-28 03:10:00|192.52|191.52|192.04|191.04|192.55|191.55|191.89|190.89|318
1753672500000|2025-07-28 03:15:00|192.03|191.03|192.53|191.53|192.73|191.73|192.01|191.01|369
1753672800000|2025-07-28 03:20:00|192.52|191.52|192.34|191.34|192.62|191.62|192.2|191.2|249
1753673100000|2025-07-28 03:25:00|192.35|191.35|192.36|191.36|192.49|191.49|191.95|190.95|338
1753673400000|2025-07-28 03:30:00|192.38|191.38|193.03|192.03|193.08|192.08|192.23|191.23|326
1753673700000|2025-07-28 03:35:00|193.05|192.05|193.5|192.5|193.57|192.57|192.97|191.97|266
1753674000000|2025-07-28 03:40:00|193.49|192.49|193.61|192.61|193.76|192.76|193.46|192.46|244
1753674300000|2025-07-28 03:45:00|193.59|192.59|194.16|193.16|194.18|193.18|193.56|192.56|205
1753674600000|2025-07-28 03:50:00|194.18|193.18|194.27|193.27|194.36|193.36|193.86|192.86|274
1753674900000|2025-07-28 03:55:00|194.3|193.3|193.95|192.95|194.3|193.3|193.86|192.86|260
1753675200000|2025-07-28 04:00:00|193.93|192.93|194.46|193.46|194.49|193.49|193.52|192.52|291
1753675500000|2025-07-28 04:05:00|194.47|193.47|194.03|193.03|194.58|193.58|193.93|192.93|420
1753675800000|2025-07-28 04:10:00|194.01|193.01|193.66|192.66|194.02|193.02|193.66|192.66|409
1753676100000|2025-07-28 04:15:00|193.64|192.64|193.33|192.33|193.69|192.69|193.28|192.28|331
1753676400000|2025-07-28 04:20:00|193.35|192.35|193.48|192.48|193.58|192.58|193.19|192.19|320
1753676700000|2025-07-28 04:25:00|193.49|192.49|193.54|192.54|193.85|192.85|193.45|192.45|210
1753677000000|2025-07-28 04:30:00|193.53|192.53|193.52|192.52|193.56|192.56|193.27|192.27|355
1753677300000|2025-07-28 04:35:00|193.49|192.49|193.55|192.55|193.75|192.75|193.3|192.3|311
1753677600000|2025-07-28 04:40:00|193.54|192.54|193.64|192.64|193.8|192.8|193.4|192.4|258
1753677900000|2025-07-28 04:45:00|193.65|192.65|193.61|192.61|193.75|192.75|193.48|192.48|209
1753678200000|2025-07-28 04:50:00|193.62|192.62|193.48|192.48|193.89|192.89|193.47|192.47|222
1753678500000|2025-07-28 04:55:00|193.47|192.47|193.66|192.66|193.67|192.67|193.44|192.44|217
1753678800000|2025-07-28 05:00:00|193.67|192.67|193.7|192.7|194.01|193.01|193.64|192.64|210
1753679100000|2025-07-28 05:05:00|193.69|192.69|193.49|192.49|193.71|192.71|193.33|192.33|227
1753679400000|2025-07-28 05:10:00|193.47|192.47|193.67|192.67|193.69|192.69|193.46|192.46|282
1753679700000|2025-07-28 05:15:00|193.68|192.68|194.1|193.1|194.21|193.21|193.62|192.62|281
1753680000000|2025-07-28 05:20:00|194.09|193.09|194.05|193.05|194.26|193.26|193.95|192.95|268
1753680300000|2025-07-28 05:25:00|194.04|193.04|193.86|192.86|194.06|193.06|193.67|192.67|264
1753680600000|2025-07-28 05:30:00|193.85|192.85|193.79|192.79|193.86|192.86|193.57|192.57|315
1753680900000|2025-07-28 05:35:00|193.81|192.81|193.92|192.92|194.03|193.03|193.79|192.79|180
1753681200000|2025-07-28 05:40:00|193.91|192.91|194.41|193.41|194.53|193.53|193.81|192.81|281
1753681500000|2025-07-28 05:45:00|194.4|193.4|194.4|193.4|194.41|193.41|193.94|192.94|400
1753681800000|2025-07-28 05:50:00|194.39|193.39|195.47|194.47|195.73|194.73|194.38|193.38|272
1753682100000|2025-07-28 05:55:00|195.45|194.45|194.99|193.99|195.47|194.47|194.87|193.87|263
1753682400000|2025-07-28 06:00:00|194.97|193.97|194.75|193.75|195.09|194.09|194.63|193.63|290
1753682700000|2025-07-28 06:05:00|194.74|193.74|194.65|193.65|194.87|193.87|194.59|193.59|282
1753683000000|2025-07-28 06:10:00|194.66|193.66|194.83|193.83|194.9|193.9|194.58|193.58|135
1753683300000|2025-07-28 06:15:00|194.84|193.84|194.56|193.56|195.02|194.02|194.54|193.54|315
1753683600000|2025-07-28 06:20:00|194.55|193.55|194.59|193.59|194.59|193.59|194.24|193.24|376
1753683900000|2025-07-28 06:25:00|194.52|193.52|194.25|193.25|194.55|193.55|194.2|193.2|143
1753684200000|2025-07-28 06:30:00|194.24|193.24|194.53|193.53|194.53|193.53|194.21|193.21|191
1753684500000|2025-07-28 06:35:00|194.5|193.5|194.53|193.53|194.59|193.59|194.41|193.41|211
1753684800000|2025-07-28 06:40:00|194.54|193.54|194.5|193.5|194.57|193.57|194.38|193.38|402
1753685100000|2025-07-28 06:45:00|194.49|193.49|194.68|193.68|194.85|193.85|194.39|193.39|288
1753685400000|2025-07-28 06:50:00|194.67|193.67|194.69|193.69|194.88|193.88|194.66|193.66|336
1753685700000|2025-07-28 06:55:00|194.7|193.7|194.69|193.69|194.73|193.73|194.56|193.56|146
1753686000000|2025-07-28 07:00:00|194.7|193.7|193.85|192.85|194.72|193.72|193.81|192.81|248
1753686300000|2025-07-28 07:05:00|193.87|192.87|193.07|192.07|193.88|192.88|192.8|191.8|297
1753686600000|2025-07-28 07:10:00|193.09|192.09|192.77|191.77|193.24|192.24|192.69|191.69|301
1753686900000|2025-07-28 07:15:00|192.79|191.79|192.59|191.59|193.05|192.05|192.39|191.39|421
1753687200000|2025-07-28 07:20:00|192.58|191.58|193.17|192.17|193.32|192.32|192.57|191.57|215
1753687500000|2025-07-28 07:25:00|193.16|192.16|193.33|192.33|193.41|192.41|193.11|192.11|120
1753687800000|2025-07-28 07:30:00|193.32|192.32|192.87|191.87|193.33|192.33|192.65|191.65|293
1753688100000|2025-07-28 07:35:00|192.89|191.89|192.59|191.59|192.99|191.99|192.56|191.56|275
1753688400000|2025-07-28 07:40:00|192.58|191.58|192.69|191.69|192.84|191.84|192.58|191.58|176
1753688700000|2025-07-28 07:45:00|192.68|191.68|192.88|191.88|192.88|191.88|192.64|191.64|103
1753689000000|2025-07-28 07:50:00|192.86|191.86|192.98|191.98|192.98|191.98|192.63|191.63|152
1753689300000|2025-07-28 07:55:00|192.99|191.99|192.97|191.97|193.01|192.01|192.93|191.93|64
1753689600000|2025-07-28 08:00:00|192.96|191.96|192.87|191.87|192.96|191.96|192.71|191.71|137
1753689900000|2025-07-28 08:05:00|192.88|191.88|193.2|192.2|193.42|192.42|192.87|191.87|152
1753690200000|2025-07-28 08:10:00|193.19|192.19|192.78|191.78|193.19|192.19|192.67|191.67|157
1753690500000|2025-07-28 08:15:00|192.77|191.77|192.44|191.44|192.82|191.82|192.44|191.44|160
1753690800000|2025-07-28 08:20:00|192.45|191.45|192.93|191.93|193.02|192.02|192.23|191.23|162
1753691100000|2025-07-28 08:25:00|192.94|191.94|192.79|191.79|193.05|192.05|192.69|191.69|146
1753691400000|2025-07-28 08:30:00|192.8|191.8|192.04|191.04|192.8|191.8|191.91|190.91|218
1753691700000|2025-07-28 08:35:00|192.01|191.01|192.4|191.4|192.47|191.47|192.01|191.01|143
1753692000000|2025-07-28 08:40:00|192.41|191.41|192.51|191.51|192.51|191.51|192.33|191.33|219
1753692300000|2025-07-28 08:45:00|192.5|191.5|192.49|191.49|192.69|191.69|192.4|191.4|230
1753692600000|2025-07-28 08:50:00|192.48|191.48|192.79|191.79|192.79|191.79|192.33|191.33|197
1753692900000|2025-07-28 08:55:00|192.8|191.8|193.28|192.28|193.35|192.35|192.78|191.78|186
1753693200000|2025-07-28 09:00:00|193.27|192.27|193.35|192.35|193.38|192.38|193.12|192.12|385
1753693500000|2025-07-28 09:05:00|193.34|192.34|193.17|192.17|193.49|192.49|193.12|192.12|303
1753693800000|2025-07-28 09:10:00|193.18|192.18|192.96|191.96|193.25|192.25|192.94|191.94|297
1753694100000|2025-07-28 09:15:00|192.95|191.95|193.29|192.29|193.29|192.29|192.82|191.82|306
1753694400000|2025-07-28 09:20:00|193.28|192.28|193.09|192.09|193.41|192.41|193.02|192.02|312
1753694700000|2025-07-28 09:25:00|193.08|192.08|193.11|192.11|193.27|192.27|192.96|191.96|281
1753695000000|2025-07-28 09:30:00|193.12|192.12|193.06|192.06|193.14|192.14|192.97|191.97|232
1753695300000|2025-07-28 09:35:00|193.07|192.07|193.09|192.09|193.29|192.29|193.07|192.07|196
1753695600000|2025-07-28 09:40:00|193.07|192.07|192.93|191.93|193.11|192.11|192.52|191.52|363
1753695900000|2025-07-28 09:45:00|192.92|191.92|193.26|192.26|193.27|192.27|192.86|191.86|235
1753696200000|2025-07-28 09:50:00|193.25|192.25|193.93|192.93|193.93|192.93|193.18|192.18|251
1753696500000|2025-07-28 09:55:00|193.92|192.92|193.76|192.76|193.95|192.95|193.65|192.65|198
1753696800000|2025-07-28 10:00:00|193.77|192.77|193.74|192.74|193.84|192.84|193.62|192.62|220
1753697100000|2025-07-28 10:05:00|193.75|192.75|193.34|192.34|193.83|192.83|193.34|192.34|164
1753697400000|2025-07-28 10:10:00|193.33|192.33|193.11|192.11|193.43|192.43|193.11|192.11|146
1753697700000|2025-07-28 10:15:00|193.1|192.1|193.35|192.35|193.39|192.39|192.93|191.93|169
1753698000000|2025-07-28 10:20:00|193.36|192.36|193.62|192.62|193.67|192.67|193.35|192.35|143
1753698300000|2025-07-28 10:25:00|193.64|192.64|193.65|192.65|193.7|192.7|193.5|192.5|120
1753698600000|2025-07-28 10:30:00|193.64|192.64|193.1|192.1|193.64|192.64|192.93|191.93|194
1753698900000|2025-07-28 10:35:00|193.08|192.08|192.68|191.68|193.15|192.15|192.6|191.6|131
1753699200000|2025-07-28 10:40:00|192.65|191.65|192.51|191.51|192.66|191.66|192.41|191.41|115
1753699500000|2025-07-28 10:45:00|192.5|191.5|192.87|191.87|193.04|192.04|192.46|191.46|142
1753699800000|2025-07-28 10:50:00|192.88|191.88|192.88|191.88|192.98|191.98|192.75|191.75|65
1753700100000|2025-07-28 10:55:00|192.87|191.87|192.81|191.81|192.87|191.87|192.65|191.65|100
1753700400000|2025-07-28 11:00:00|192.8|191.8|192.82|191.82|192.89|191.89|192.75|191.75|60
1753700700000|2025-07-28 11:05:00|192.81|191.81|192.51|191.51|192.81|191.81|192.49|191.49|167
1753701000000|2025-07-28 11:10:00|192.5|191.5|192.27|191.27|192.53|191.53|192.27|191.27|264
1753701300000|2025-07-28 11:15:00|192.25|191.25|192|191|192.25|191.25|192|191|151
1753701600000|2025-07-28 11:20:00|192.01|191.01|192.07|191.07|192.09|191.09|192.01|191.01|78
1753701900000|2025-07-28 11:25:00|192.06|191.06|191.71|190.71|192.24|191.24|191.62|190.62|155
1753702200000|2025-07-28 11:30:00|191.7|190.7|191.44|190.44|191.86|190.86|191.39|190.39|184
1753702500000|2025-07-28 11:35:00|191.45|190.45|192|191|192.03|191.03|191.36|190.36|170
1753702800000|2025-07-28 11:40:00|192.01|191.01|192.1|191.1|192.19|191.19|192.01|191.01|110
1753703100000|2025-07-28 11:45:00|192.09|191.09|192.5|191.5|192.53|191.53|192.06|191.06|93
1753703400000|2025-07-28 11:50:00|192.51|191.51|192.49|191.49|192.6|191.6|192.49|191.49|73
1753703700000|2025-07-28 11:55:00|192.47|191.47|192.59|191.59|192.6|191.6|192.45|191.45|81
1753704000000|2025-07-28 12:00:00|192.6|191.6|192.13|191.13|192.6|191.6|192.12|191.12|180
1753704300000|2025-07-28 12:05:00|192.15|191.15|192.49|191.49|192.51|191.51|192.03|191.03|196
1753704600000|2025-07-28 12:10:00|192.48|191.48|192.79|191.79|192.89|191.89|192.43|191.43|207
1753704900000|2025-07-28 12:15:00|192.72|191.72|193.06|192.06|193.06|192.06|192.63|191.63|167
1753705200000|2025-07-28 12:20:00|193.08|192.08|193.27|192.27|193.27|192.27|193.01|192.01|126
1753705500000|2025-07-28 12:25:00|193.26|192.26|193.07|192.07|193.26|192.26|192.81|191.81|209
1753705800000|2025-07-28 12:30:00|193.05|192.05|193.31|192.31|193.4|192.4|192.85|191.85|205
1753706100000|2025-07-28 12:35:00|193.32|192.32|193.6|192.6|193.6|192.6|193.15|192.15|152
1753706400000|2025-07-28 12:40:00|193.59|192.59|194.1|193.1|194.1|193.1|193.52|192.52|121
1753706700000|2025-07-28 12:45:00|194.09|193.09|193.77|192.77|194.11|193.11|193.54|192.54|317
1753707000000|2025-07-28 12:50:00|193.76|192.76|193.59|192.59|193.81|192.81|193.38|192.38|202
1753707300000|2025-07-28 12:55:00|193.6|192.6|193.51|192.51|193.91|192.91|193.31|192.31|222
1753707600000|2025-07-28 13:00:00|193.53|192.53|192.89|191.89|193.58|192.58|192.88|191.88|297
1753707900000|2025-07-28 13:05:00|192.88|191.88|193.2|192.2|193.26|192.26|192.88|191.88|343
1753708200000|2025-07-28 13:10:00|193.19|192.19|191.95|190.95|193.22|192.22|191.95|190.95|408
1753708500000|2025-07-28 13:15:00|191.96|190.96|191.76|190.76|192.36|191.36|191.69|190.69|399
1753708800000|2025-07-28 13:20:00|191.74|190.74|191.05|190.05|191.78|190.78|190.91|189.91|548
1753709100000|2025-07-28 13:25:00|191.06|190.06|191.21|190.21|191.4|190.4|190.63|189.63|505
1753709400000|2025-07-28 13:30:00|191.18|190.18|190.39|189.39|191.39|190.39|189.97|188.97|601
1753709700000|2025-07-28 13:35:00|190.38|189.38|191.68|190.68|191.68|190.68|190.38|189.38|541
1753710000000|2025-07-28 13:40:00|191.69|190.69|191.92|190.92|192.38|191.38|191.63|190.63|541
1753710300000|2025-07-28 13:45:00|191.91|190.91|191.14|190.14|192.27|191.27|190.67|189.67|508
1753710600000|2025-07-28 13:50:00|191.16|190.16|190.8|189.8|191.56|190.56|190.8|189.8|398
1753710900000|2025-07-28 13:55:00|190.79|189.79|190.76|189.76|191.1|190.1|190.43|189.43|315
1753711200000|2025-07-28 14:00:00|190.75|189.75|190.21|189.21|190.96|189.96|190.17|189.17|365
1753711500000|2025-07-28 14:05:00|190.23|189.23|190.83|189.83|191.27|190.27|190.19|189.19|418
1753711800000|2025-07-28 14:10:00|190.84|189.84|190.23|189.23|190.84|189.84|190.1|189.1|440
1753712100000|2025-07-28 14:15:00|190.25|189.25|189.16|188.16|190.37|189.37|189.03|188.03|591
1753712400000|2025-07-28 14:20:00|189.17|188.17|188.71|187.71|189.17|188.17|188.55|187.55|625
1753712700000|2025-07-28 14:25:00|188.68|187.68|188.08|187.08|188.71|187.71|187.76|186.76|691
1753713000000|2025-07-28 14:30:00|188.07|187.07|187.97|186.97|188.38|187.38|187.67|186.67|554
1753713300000|2025-07-28 14:35:00|187.95|186.95|188.7|187.7|188.77|187.77|187.44|186.44|557
1753713600000|2025-07-28 14:40:00|188.69|187.69|188.53|187.53|188.69|187.69|188.2|187.2|400
1753713900000|2025-07-28 14:45:00|188.54|187.54|188.25|187.25|188.54|187.54|187.86|186.86|436
1753714200000|2025-07-28 14:50:00|188.24|187.24|188.47|187.47|188.48|187.48|187.81|186.81|437
1753714500000|2025-07-28 14:55:00|188.46|187.46|188.09|187.09|188.57|187.57|187.83|186.83|368
1753714800000|2025-07-28 15:00:00|188.08|187.08|188.44|187.44|188.55|187.55|187.9|186.9|341
1753715100000|2025-07-28 15:05:00|188.43|187.43|188.31|187.31|188.52|187.52|188.17|187.17|437
1753715400000|2025-07-28 15:10:00|188.3|187.3|188.64|187.64|188.64|187.64|188.2|187.2|274
1753715700000|2025-07-28 15:15:00|188.62|187.62|188.84|187.84|189.27|188.27|188.6|187.6|311
1753716000000|2025-07-28 15:20:00|188.85|187.85|189.25|188.25|189.48|188.48|188.77|187.77|294
1753716300000|2025-07-28 15:25:00|189.26|188.26|189.34|188.34|189.34|188.34|188.74|187.74|263
1753716600000|2025-07-28 15:30:00|189.33|188.33|189.29|188.29|189.61|188.61|189.29|188.29|218
1753716900000|2025-07-28 15:35:00|189.31|188.31|188.57|187.57|189.34|188.34|188.45|187.45|307
1753717200000|2025-07-28 15:40:00|188.56|187.56|188.4|187.4|188.81|187.81|188.36|187.36|224
1753717500000|2025-07-28 15:45:00|188.41|187.41|188.1|187.1|188.68|187.68|188.1|187.1|242
1753717800000|2025-07-28 15:50:00|188.08|187.08|187.69|186.69|188.09|187.09|187.21|186.21|421
1753718100000|2025-07-28 15:55:00|187.7|186.7|187.86|186.86|188.35|187.35|187.7|186.7|184
1753718400000|2025-07-28 16:00:00|187.85|186.85|187.08|186.08|187.85|186.85|187.05|186.05|452
1753718700000|2025-07-28 16:05:00|187.09|186.09|187.16|186.16|187.55|186.55|186.84|185.84|537
1753719000000|2025-07-28 16:10:00|187.14|186.14|187.27|186.27|187.44|186.44|186.94|185.94|418
1753719300000|2025-07-28 16:15:00|187.26|186.26|187.62|186.62|187.84|186.84|187.24|186.24|342
1753719600000|2025-07-28 16:20:00|187.61|186.61|187.27|186.27|187.67|186.67|187.16|186.16|460
1753719900000|2025-07-28 16:25:00|187.28|186.28|187.97|186.97|188.02|187.02|187.25|186.25|263
1753720200000|2025-07-28 16:30:00|187.96|186.96|187.54|186.54|188.04|187.04|187.17|186.17|426
1753720500000|2025-07-28 16:35:00|187.53|186.53|187.71|186.71|188.14|187.14|187.52|186.52|428
1753720800000|2025-07-28 16:40:00|187.72|186.72|188.22|187.22|188.28|187.28|187.72|186.72|300
1753721100000|2025-07-28 16:45:00|188.21|187.21|188.55|187.55|188.57|187.57|188.21|187.21|365
1753721400000|2025-07-28 16:50:00|188.56|187.56|187.44|186.44|188.57|187.57|187.38|186.38|447
1753721700000|2025-07-28 16:55:00|187.4|186.4|187.38|186.38|187.54|186.54|187.16|186.16|266
1753722000000|2025-07-28 17:00:00|187.37|186.37|187.61|186.61|187.68|186.68|187.25|186.25|374
1753722300000|2025-07-28 17:05:00|187.59|186.59|187.93|186.93|187.95|186.95|187.45|186.45|278
1753722600000|2025-07-28 17:10:00|187.92|186.92|187.3|186.3|188.04|187.04|187.3|186.3|219
1753722900000|2025-07-28 17:15:00|187.29|186.29|186.93|185.93|187.42|186.42|186.82|185.82|404
1753723200000|2025-07-28 17:20:00|186.92|185.92|186.92|185.92|187.04|186.04|186.56|185.56|473
1753723500000|2025-07-28 17:25:00|186.91|185.91|187.55|186.55|187.56|186.56|186.7|185.7|314
1753723800000|2025-07-28 17:30:00|187.57|186.57|186.9|185.9|187.69|186.69|186.88|185.88|307
1753724100000|2025-07-28 17:35:00|186.85|185.85|186.72|185.72|187.05|186.05|186.5|185.5|319
1753724400000|2025-07-28 17:40:00|186.73|185.73|186.56|185.56|186.84|185.84|186.26|185.26|313
1753724700000|2025-07-28 17:45:00|186.54|185.54|186.65|185.65|186.83|185.83|186.11|185.11|287
1753725000000|2025-07-28 17:50:00|186.59|185.59|186.69|185.69|186.75|185.75|186.4|185.4|235
1753725300000|2025-07-28 17:55:00|186.71|185.71|186.49|185.49|186.74|185.74|186.37|185.37|262
1753725600000|2025-07-28 18:00:00|186.47|185.47|185.8|184.8|186.89|185.89|185.8|184.8|376
1753725900000|2025-07-28 18:05:00|185.85|184.85|185.71|184.71|186.16|185.16|185.36|184.36|568
1753726200000|2025-07-28 18:10:00|185.7|184.7|186.48|185.48|186.49|185.49|185.68|184.68|342
1753726500000|2025-07-28 18:15:00|186.47|185.47|185.25|184.25|186.49|185.49|185.25|184.25|448
1753726800000|2025-07-28 18:20:00|185.26|184.26|185.74|184.74|185.75|184.75|185.07|184.07|430
1753727100000|2025-07-28 18:25:00|185.73|184.73|185.26|184.26|185.79|184.79|185.12|184.12|350
1753727400000|2025-07-28 18:30:00|185.28|184.28|184.34|183.34|185.42|184.42|184.18|183.18|474
1753727700000|2025-07-28 18:35:00|184.37|183.37|185|184|185|184|184.34|183.34|328
1753728000000|2025-07-28 18:40:00|185.01|184.01|185.74|184.74|185.9|184.9|185.01|184.01|302
1753728300000|2025-07-28 18:45:00|185.77|184.77|185.72|184.72|185.96|184.96|185.51|184.51|328
1753728600000|2025-07-28 18:50:00|185.73|184.73|185.53|184.53|186.02|185.02|185.53|184.53|273
1753728900000|2025-07-28 18:55:00|185.54|184.54|185.82|184.82|186.01|185.01|185.54|184.54|201
1753729200000|2025-07-28 19:00:00|185.81|184.81|186.74|185.74|186.82|185.82|185.79|184.79|238
1753729500000|2025-07-28 19:05:00|186.73|185.73|186.7|185.7|187.03|186.03|186.63|185.63|278
1753729800000|2025-07-28 19:10:00|186.68|185.68|186.58|185.58|186.83|185.83|186.55|185.55|263
1753730100000|2025-07-28 19:15:00|186.59|185.59|186.37|185.37|186.68|185.68|186.12|185.12|323
1753730400000|2025-07-28 19:20:00|186.35|185.35|186.41|185.41|186.56|185.56|186.25|185.25|225
1753730700000|2025-07-28 19:25:00|186.4|185.4|186.43|185.43|186.72|185.72|186.39|185.39|212
1753731000000|2025-07-28 19:30:00|186.3|185.3|185.91|184.91|186.32|185.32|185.84|184.84|337
1753731300000|2025-07-28 19:35:00|185.92|184.92|185.76|184.76|185.95|184.95|185.75|184.75|308
1753731600000|2025-07-28 19:40:00|185.75|184.75|185.23|184.23|185.93|184.93|185.19|184.19|291
1753731900000|2025-07-28 19:45:00|185.25|184.25|184.5|183.5|185.31|184.31|184.31|183.31|395
1753732200000|2025-07-28 19:50:00|184.49|183.49|185.62|184.62|185.62|184.62|184.48|183.48|257
1753732500000|2025-07-28 19:55:00|185.63|184.63|185.92|184.92|186.09|185.09|185.63|184.63|270
1753732800000|2025-07-28 20:00:00|185.93|184.93|185.89|184.89|186.12|185.12|185.75|184.75|353
1753733100000|2025-07-28 20:05:00|185.91|184.91|185.48|184.48|185.99|184.99|185.19|184.19|308
1753733400000|2025-07-28 20:10:00|185.47|184.47|184.79|183.79|185.48|184.48|184.65|183.65|287
1753733700000|2025-07-28 20:15:00|184.81|183.81|185.07|184.07|185.18|184.18|184.7|183.7|259
1753734000000|2025-07-28 20:20:00|185.08|184.08|184.89|183.89|185.13|184.13|184.56|183.56|255
1753734300000|2025-07-28 20:25:00|184.87|183.87|183.52|182.52|184.88|183.88|183.31|182.31|465
1753734600000|2025-07-28 20:30:00|183.5|182.5|184.44|183.44|184.46|183.46|183.38|182.38|345
1753734900000|2025-07-28 20:35:00|184.46|183.46|185.04|184.04|185.2|184.2|184.46|183.46|288
1753735200000|2025-07-28 20:40:00|185.05|184.05|184.49|183.49|185.14|184.14|184.48|183.48|299
1753735500000|2025-07-28 20:45:00|184.5|183.5|184.37|183.37|185.13|184.13|184.37|183.37|285
1753735800000|2025-07-28 20:50:00|184.33|183.33|185.24|184.24|185.24|184.24|184.32|183.32|234
1753736100000|2025-07-28 20:55:00|185.23|184.23|184.91|183.91|185.35|184.35|184.91|183.91|209
1753736400000|2025-07-28 21:00:00|184.88|183.88|185.56|184.56|185.56|184.56|184.67|183.67|115
1753736700000|2025-07-28 21:05:00|185.55|184.55|184.93|183.93|185.68|184.68|184.81|183.81|201
1753737000000|2025-07-28 21:10:00|184.92|183.92|185.14|184.14|185.2|184.2|184.9|183.9|76
1753737300000|2025-07-28 21:15:00|185.15|184.15|185.02|184.02|185.41|184.41|184.85|183.85|269
1753737600000|2025-07-28 21:20:00|185.01|184.01|184.32|183.32|185.01|184.01|184.27|183.27|157
1753737900000|2025-07-28 21:25:00|184.33|183.33|184.68|183.68|184.69|183.69|184.02|183.02|168
1753738200000|2025-07-28 21:30:00|184.67|183.67|185.19|184.19|185.23|184.23|184.49|183.49|189
1753738500000|2025-07-28 21:35:00|185.21|184.21|185.69|184.69|185.71|184.71|185.21|184.21|139
1753738800000|2025-07-28 21:40:00|185.68|184.68|185.79|184.79|185.79|184.79|185.66|184.66|53
1753739100000|2025-07-28 21:45:00|185.78|184.78|185.26|184.26|185.78|184.78|185.26|184.26|94
1753739400000|2025-07-28 21:50:00|185.25|184.25|184.75|183.75|185.25|184.25|184.62|183.62|131
1753739700000|2025-07-28 21:55:00|184.74|183.74|184.9|183.9|184.9|183.9|184.23|183.23|141
1753740000000|2025-07-28 22:00:00|184.91|183.91|184.72|183.72|185.17|184.17|184.67|183.67|318
1753740300000|2025-07-28 22:05:00|184.71|183.71|184.87|183.87|185.29|184.29|184.7|183.7|251
1753740600000|2025-07-28 22:10:00|184.85|183.85|184.62|183.62|184.85|183.85|184.27|183.27|243
1753740900000|2025-07-28 22:15:00|184.64|183.64|184.41|183.41|184.78|183.78|184.23|183.23|264
1753741200000|2025-07-28 22:20:00|184.4|183.4|184.42|183.42|184.42|183.42|184.02|183.02|236
1753741500000|2025-07-28 22:25:00|184.41|183.41|184.33|183.33|184.55|183.55|184.27|183.27|145
1753741800000|2025-07-28 22:30:00|184.34|183.34|183.73|182.73|184.4|183.4|183.72|182.72|305
1753742100000|2025-07-28 22:35:00|183.75|182.75|183.76|182.76|184.01|183.01|183.61|182.61|242
1753742400000|2025-07-28 22:40:00|183.75|182.75|183.46|182.46|183.75|182.75|182.89|181.89|365
1753742700000|2025-07-28 22:45:00|183.45|182.45|183.74|182.74|183.9|182.9|183.35|182.35|386
1753743000000|2025-07-28 22:50:00|183.73|182.73|184.04|183.04|184.08|183.08|183.69|182.69|171
1753743300000|2025-07-28 22:55:00|184.02|183.02|184.21|183.21|184.22|183.22|183.81|182.81|171
1753743600000|2025-07-28 23:00:00|184.24|183.24|184.32|183.32|184.34|183.34|183.71|182.71|287
1753743900000|2025-07-28 23:05:00|184.33|183.33|184.33|183.33|184.66|183.66|184.28|183.28|203
1753744200000|2025-07-28 23:10:00|184.32|183.32|184.2|183.2|184.47|183.47|184.07|183.07|297
1753744500000|2025-07-28 23:15:00|184.21|183.21|184.34|183.34|184.44|183.44|184.12|183.12|174
1753744800000|2025-07-28 23:20:00|184.33|183.33|184.48|183.48|184.67|183.67|184.32|183.32|199
1753745100000|2025-07-28 23:25:00|184.47|183.47|183.77|182.77|184.49|183.49|183.74|182.74|241
1753745400000|2025-07-28 23:30:00|183.78|182.78|184.35|183.35|184.41|183.41|183.69|182.69|172
1753745700000|2025-07-28 23:35:00|184.36|183.36|184.41|183.41|184.41|183.41|184.03|183.03|162
1753746000000|2025-07-28 23:40:00|184.4|183.4|183.72|182.72|184.45|183.45|183.71|182.71|232
1753746300000|2025-07-28 23:45:00|183.68|182.68|183.8|182.8|183.98|182.98|183.64|182.64|197
1753746600000|2025-07-28 23:50:00|183.83|182.83|183.04|182.04|183.89|182.89|182.99|181.99|357
1753746900000|2025-07-28 23:55:00|183.03|182.03|183.71|182.71|183.71|182.71|182.92|181.92|259
1753747200000|2025-07-29 00:00:00|183.72|182.72|184.08|183.08|184.12|183.12|183.37|182.37|327
1753747500000|2025-07-29 00:05:00|184.07|183.07|184.57|183.57|184.74|183.74|184|183|312
1753747800000|2025-07-29 00:10:00|184.56|183.56|184.81|183.81|184.81|183.81|184.48|183.48|299
1753748100000|2025-07-29 00:15:00|184.8|183.8|185.12|184.12|185.23|184.23|184.71|183.71|188
1753748400000|2025-07-29 00:20:00|185.11|184.11|185.27|184.27|185.34|184.34|185.07|184.07|236
1753748700000|2025-07-29 00:25:00|185.24|184.24|184.67|183.67|185.3|184.3|184.66|183.66|257
1753749000000|2025-07-29 00:30:00|184.66|183.66|183.3|182.3|184.88|183.88|183.3|182.3|407
1753749300000|2025-07-29 00:35:00|183.25|182.25|182.72|181.72|183.49|182.49|182.61|181.61|506
1753749600000|2025-07-29 00:40:00|182.74|181.74|182.56|181.56|182.79|181.79|181.75|180.75|594
1753749900000|2025-07-29 00:45:00|182.54|181.54|183.07|182.07|183.17|182.17|182.36|181.36|454
1753750200000|2025-07-29 00:50:00|183.08|182.08|183.17|182.17|183.33|182.33|183|182|206
1753750500000|2025-07-29 00:55:00|183.16|182.16|183.48|182.48|183.5|182.5|183.16|182.16|243
1753750800000|2025-07-29 01:00:00|183.5|182.5|183.63|182.63|183.63|182.63|183.19|182.19|287
1753751100000|2025-07-29 01:05:00|183.64|182.64|184.03|183.03|184.03|183.03|183.35|182.35|219
1753751400000|2025-07-29 01:10:00|184.02|183.02|184.04|183.04|184.13|183.13|183.91|182.91|161
1753751700000|2025-07-29 01:15:00|184.05|183.05|184.31|183.31|184.34|183.34|184|183|156
1753752000000|2025-07-29 01:20:00|184.36|183.36|184.6|183.6|184.61|183.61|184.35|183.35|59
1753752300000|2025-07-29 01:25:00|184.59|183.59|184.58|183.58|184.64|183.64|184.54|183.54|92
1753752600000|2025-07-29 01:30:00|184.56|183.56|184.42|183.42|184.63|183.63|184.42|183.42|123
1753752900000|2025-07-29 01:35:00|184.41|183.41|184.28|183.28|184.49|183.49|184.17|183.17|200
1753753200000|2025-07-29 01:40:00|184.27|183.27|184.09|183.09|184.34|183.34|184.07|183.07|106
1753753500000|2025-07-29 01:45:00|184.07|183.07|183.24|182.24|184.07|183.07|183.18|182.18|320
1753753800000|2025-07-29 01:50:00|183.27|182.27|182.69|181.69|183.28|182.28|182.69|181.69|310
1753754100000|2025-07-29 01:55:00|182.7|181.7|182.4|181.4|182.84|181.84|182.33|181.33|380
1753754400000|2025-07-29 02:00:00|182.41|181.41|182.37|181.37|182.68|181.68|182.33|181.33|337
1753754700000|2025-07-29 02:05:00|182.39|181.39|182.83|181.83|182.9|181.9|182.39|181.39|314
1753755000000|2025-07-29 02:10:00|182.82|181.82|182.91|181.91|183.05|182.05|182.63|181.63|295
1753755300000|2025-07-29 02:15:00|182.89|181.89|181.55|180.55|182.9|181.9|181.43|180.43|414
1753755600000|2025-07-29 02:20:00|181.58|180.58|181.88|180.88|182.05|181.05|181.53|180.53|461
1753755900000|2025-07-29 02:25:00|181.89|180.89|182.57|181.57|182.57|181.57|181.82|180.82|338
1753756200000|2025-07-29 02:30:00|182.55|181.55|182.85|181.85|182.93|181.93|182.33|181.33|297
1753756500000|2025-07-29 02:35:00|182.81|181.81|182.31|181.31|182.81|181.81|181.94|180.94|332
1753756800000|2025-07-29 02:40:00|182.33|181.33|182.45|181.45|182.45|181.45|182.05|181.05|179
1753757100000|2025-07-29 02:45:00|182.46|181.46|182.91|181.91|182.99|181.99|182.46|181.46|282
1753757400000|2025-07-29 02:50:00|182.92|181.92|182.45|181.45|182.95|181.95|182.08|181.08|423
1753757700000|2025-07-29 02:55:00|182.43|181.43|182.93|181.93|182.97|181.97|182.31|181.31|297
1753758000000|2025-07-29 03:00:00|182.94|181.94|183.17|182.17|183.48|182.48|182.9|181.9|299
1753758300000|2025-07-29 03:05:00|183.19|182.19|183.99|182.99|184|183|183.18|182.18|205
1753758600000|2025-07-29 03:10:00|183.97|182.97|184.24|183.24|184.26|183.26|183.92|182.92|257
1753758900000|2025-07-29 03:15:00|184.23|183.23|183.82|182.82|184.23|183.23|183.71|182.71|278
1753759200000|2025-07-29 03:20:00|183.83|182.83|184.05|183.05|184.15|183.15|183.82|182.82|203
1753759500000|2025-07-29 03:25:00|184.06|183.06|184.11|183.11|184.19|183.19|183.98|182.98|155
1753759800000|2025-07-29 03:30:00|184.1|183.1|183.98|182.98|184.29|183.29|183.91|182.91|268
1753760100000|2025-07-29 03:35:00|184|183|184.25|183.25|184.25|183.25|183.76|182.76|230
1753760400000|2025-07-29 03:40:00|184.27|183.27|184.81|183.81|184.81|183.81|184.27|183.27|227
1753760700000|2025-07-29 03:45:00|184.82|183.82|184.66|183.66|184.92|183.92|184.63|183.63|241
1753761000000|2025-07-29 03:50:00|184.65|183.65|184.75|183.75|184.77|183.77|184.53|183.53|227
1753761300000|2025-07-29 03:55:00|184.76|183.76|185.01|184.01|185.31|184.31|184.76|183.76|115
1753761600000|2025-07-29 04:00:00|185|184|185.14|184.14|185.16|184.16|184.94|183.94|158
1753761900000|2025-07-29 04:05:00|185.13|184.13|185.15|184.15|185.15|184.15|185.03|184.03|123
1753762200000|2025-07-29 04:10:00|185.19|184.19|185.36|184.36|185.36|184.36|185.16|184.16|63
1753762500000|2025-07-29 04:15:00|185.35|184.35|184.96|183.96|185.35|184.35|184.84|183.84|156
1753762800000|2025-07-29 04:20:00|184.99|183.99|184.85|183.85|185|184|184.75|183.75|69
1753763100000|2025-07-29 04:25:00|184.84|183.84|184.61|183.61|184.85|183.85|184.59|183.59|104
1753763400000|2025-07-29 04:30:00|184.6|183.6|184.48|183.48|184.63|183.63|184.23|183.23|125
1753763700000|2025-07-29 04:35:00|184.5|183.5|184.73|183.73|184.73|183.73|184.29|183.29|148
1753764000000|2025-07-29 04:40:00|184.74|183.74|184.34|183.34|184.77|183.77|184.3|183.3|137
1753764300000|2025-07-29 04:45:00|184.36|183.36|184.05|183.05|184.45|183.45|184.03|183.03|145
1753764600000|2025-07-29 04:50:00|184.07|183.07|184.25|183.25|184.3|183.3|183.99|182.99|135
1753764900000|2025-07-29 04:55:00|184.26|183.26|184.07|183.07|184.27|183.27|184.02|183.02|166
1753765200000|2025-07-29 05:00:00|184.05|183.05|184.34|183.34|184.4|183.4|184.03|183.03|145
1753765500000|2025-07-29 05:05:00|184.35|183.35|184.69|183.69|184.72|183.72|184.31|183.31|79
1753765800000|2025-07-29 05:10:00|184.68|183.68|184.5|183.5|184.72|183.72|184.5|183.5|95
1753766100000|2025-07-29 05:15:00|184.49|183.49|184.34|183.34|184.49|183.49|183.92|182.92|234
1753766400000|2025-07-29 05:20:00|184.33|183.33|184.28|183.28|184.59|183.59|184.28|183.28|109
1753766700000|2025-07-29 05:25:00|184.29|183.29|184.55|183.55|184.55|183.55|184.29|183.29|142
1753767000000|2025-07-29 05:30:00|184.56|183.56|184.96|183.96|184.96|183.96|184.47|183.47|133
1753767300000|2025-07-29 05:35:00|184.94|183.94|185.26|184.26|185.29|184.29|184.93|183.93|134
1753767600000|2025-07-29 05:40:00|185.25|184.25|185.15|184.15|185.26|184.26|185.01|184.01|94
1753767900000|2025-07-29 05:45:00|185.16|184.16|185.19|184.19|185.27|184.27|185.13|184.13|107
1753768200000|2025-07-29 05:50:00|185.18|184.18|185.46|184.46|185.46|184.46|185.16|184.16|57
1753768500000|2025-07-29 05:55:00|185.45|184.45|185.46|184.46|185.46|184.46|185.39|184.39|74
1753768800000|2025-07-29 06:00:00|185.47|184.47|185.43|184.43|185.47|184.47|185.2|184.2|108
1753769100000|2025-07-29 06:05:00|185.47|184.47|185.52|184.52|185.63|184.63|185.46|184.46|69
1753769400000|2025-07-29 06:10:00|185.46|184.46|185.61|184.61|185.61|184.61|185.37|184.37|123
1753769700000|2025-07-29 06:15:00|185.6|184.6|185.71|184.71|185.71|184.71|185.49|184.49|55
1753770000000|2025-07-29 06:20:00|185.72|184.72|186.15|185.15|186.19|185.19|185.7|184.7|101
1753770300000|2025-07-29 06:25:00|186.13|185.13|185.85|184.85|186.16|185.16|185.81|184.81|70
1753770600000|2025-07-29 06:30:00|185.84|184.84|185.67|184.67|185.87|184.87|185.6|184.6|168
1753770900000|2025-07-29 06:35:00|185.66|184.66|185.88|184.88|185.88|184.88|185.64|184.64|108
1753771200000|2025-07-29 06:40:00|185.86|184.86|185.93|184.93|185.93|184.93|185.45|184.45|116
1753771500000|2025-07-29 06:45:00|185.92|184.92|185.59|184.59|186.01|185.01|185.54|184.54|114
1753771800000|2025-07-29 06:50:00|185.58|184.58|185.75|184.75|185.85|184.85|185.48|184.48|183
1753772100000|2025-07-29 06:55:00|185.76|184.76|185.55|184.55|185.94|184.94|185.48|184.48|208
1753772400000|2025-07-29 07:00:00|185.56|184.56|186.05|185.05|186.06|185.06|185.56|184.56|240
1753772700000|2025-07-29 07:05:00|186.04|185.04|186.1|185.1|186.16|185.16|185.86|184.86|143
1753773000000|2025-07-29 07:10:00|186.08|185.08|185.84|184.84|186.1|185.1|185.68|184.68|163
1753773300000|2025-07-29 07:15:00|185.85|184.85|186.16|185.16|186.25|185.25|185.84|184.84|116
1753773600000|2025-07-29 07:20:00|186.17|185.17|185.84|184.84|186.19|185.19|185.69|184.69|153
1753773900000|2025-07-29 07:25:00|185.83|184.83|185.82|184.82|185.9|184.9|185.67|184.67|139
1753774200000|2025-07-29 07:30:00|185.83|184.83|186.22|185.22|186.25|185.25|185.69|184.69|168
1753774500000|2025-07-29 07:35:00|186.21|185.21|186.2|185.2|186.23|185.23|185.99|184.99|147
1753774800000|2025-07-29 07:40:00|186.21|185.21|186.87|185.87|186.88|185.88|186.19|185.19|269
1753775100000|2025-07-29 07:45:00|186.88|185.88|187.09|186.09|187.16|186.16|186.85|185.85|229
1753775400000|2025-07-29 07:50:00|187.08|186.08|186.79|185.79|187.12|186.12|186.71|185.71|108
1753775700000|2025-07-29 07:55:00|186.77|185.77|186.63|185.63|186.79|185.79|186.45|185.45|122
1753776000000|2025-07-29 08:00:00|186.64|185.64|186.65|185.65|187.1|186.1|186.47|185.47|169
1753776300000|2025-07-29 08:05:00|186.67|185.67|186.42|185.42|186.73|185.73|186.36|185.36|189
1753776600000|2025-07-29 08:10:00|186.43|185.43|186.46|185.46|186.7|185.7|186.38|185.38|118
1753776900000|2025-07-29 08:15:00|186.47|185.47|186.62|185.62|186.62|185.62|186.39|185.39|123
1753777200000|2025-07-29 08:20:00|186.63|185.63|186.59|185.59|186.81|185.81|186.5|185.5|211
1753777500000|2025-07-29 08:25:00|186.58|185.58|185.72|184.72|186.58|185.58|185.6|184.6|187
1753777800000|2025-07-29 08:30:00|185.74|184.74|186.07|185.07|186.07|185.07|185.74|184.74|154
1753778100000|2025-07-29 08:35:00|186.08|185.08|185.99|184.99|186.21|185.21|185.92|184.92|137
1753778400000|2025-07-29 08:40:00|186|185|186.1|185.1|186.16|185.16|186|185|169
1753778700000|2025-07-29 08:45:00|186.08|185.08|185.95|184.95|186.42|185.42|185.95|184.95|111
1753779000000|2025-07-29 08:50:00|185.96|184.96|185.71|184.71|185.97|184.97|185.61|184.61|179
1753779300000|2025-07-29 08:55:00|185.72|184.72|185.54|184.54|185.82|184.82|185.52|184.52|118
1753779600000|2025-07-29 09:00:00|185.57|184.57|185.47|184.47|185.66|184.66|185.15|184.15|293
1753779900000|2025-07-29 09:05:00|185.46|184.46|185.59|184.59|185.67|184.67|185.42|184.42|99
1753780200000|2025-07-29 09:10:00|185.66|184.66|185.15|184.15|185.73|184.73|185.11|184.11|205
1753780500000|2025-07-29 09:15:00|185.16|184.16|185.34|184.34|185.34|184.34|184.91|183.91|198
1753780800000|2025-07-29 09:20:00|185.35|184.35|185.73|184.73|185.73|184.73|185.35|184.35|189
1753781100000|2025-07-29 09:25:00|185.71|184.71|185.67|184.67|185.8|184.8|185.48|184.48|172
1753781400000|2025-07-29 09:30:00|185.66|184.66|185.42|184.42|185.72|184.72|185.2|184.2|220
1753781700000|2025-07-29 09:35:00|185.41|184.41|185.09|184.09|185.42|184.42|185.01|184.01|186
1753782000000|2025-07-29 09:40:00|185.07|184.07|185.31|184.31|185.33|184.33|185.07|184.07|87
1753782300000|2025-07-29 09:45:00|185.3|184.3|185.12|184.12|185.39|184.39|185.12|184.12|159
1753782600000|2025-07-29 09:50:00|185.11|184.11|185.06|184.06|185.25|184.25|185.02|184.02|196
1753782900000|2025-07-29 09:55:00|185.05|184.05|185.19|184.19|185.26|184.26|184.95|183.95|178
1753783200000|2025-07-29 10:00:00|185.2|184.2|184.99|183.99|185.35|184.35|184.85|183.85|255
1753783500000|2025-07-29 10:05:00|184.97|183.97|184.39|183.39|184.99|183.99|184.3|183.3|407
1753783800000|2025-07-29 10:10:00|184.37|183.37|184.1|183.1|184.47|183.47|184.03|183.03|392
1753784100000|2025-07-29 10:15:00|184.09|183.09|184.4|183.4|184.49|183.49|184.08|183.08|339
1753784400000|2025-07-29 10:20:00|184.39|183.39|184.14|183.14|184.46|183.46|183.84|182.84|423
1753784700000|2025-07-29 10:25:00|184.12|183.12|184.28|183.28|184.33|183.33|184.08|183.08|311
1753785000000|2025-07-29 10:30:00|184.26|183.26|184.64|183.64|184.76|183.76|184.26|183.26|262
1753785300000|2025-07-29 10:35:00|184.62|183.62|184.08|183.08|184.63|183.63|184.08|183.08|218
1753785600000|2025-07-29 10:40:00|184.07|183.07|183.93|182.93|184.08|183.08|183.91|182.91|166
1753785900000|2025-07-29 10:45:00|183.94|182.94|183.53|182.53|183.96|182.96|183.29|182.29|387
1753786200000|2025-07-29 10:50:00|183.5|182.5|183.53|182.53|183.58|182.58|183.23|182.23|259
1753786500000|2025-07-29 10:55:00|183.54|182.54|183.01|182.01|183.54|182.54|182.91|181.91|227
1753786800000|2025-07-29 11:00:00|183|182|183.19|182.19|183.3|182.3|183|182|251
1753787100000|2025-07-29 11:05:00|183.2|182.2|183.25|182.25|183.34|182.34|183.06|182.06|214
1753787400000|2025-07-29 11:10:00|183.23|182.23|183.58|182.58|183.58|182.58|183.23|182.23|115
1753787700000|2025-07-29 11:15:00|183.59|182.59|183.84|182.84|183.85|182.85|183.53|182.53|158
1753788000000|2025-07-29 11:20:00|183.83|182.83|183.91|182.91|183.99|182.99|183.63|182.63|152
1753788300000|2025-07-29 11:25:00|183.89|182.89|183.92|182.92|183.99|182.99|183.85|182.85|114
1753788600000|2025-07-29 11:30:00|183.91|182.91|183.44|182.44|184.11|183.11|183.44|182.44|197
1753788900000|2025-07-29 11:35:00|183.45|182.45|183.38|182.38|183.61|182.61|183.37|182.37|232
1753789200000|2025-07-29 11:40:00|183.37|182.37|183.35|182.35|183.5|182.5|183.16|182.16|230
1753789500000|2025-07-29 11:45:00|183.36|182.36|183.43|182.43|183.46|182.46|183.27|182.27|100
1753789800000|2025-07-29 11:50:00|183.42|182.42|183.51|182.51|183.55|182.55|183.39|182.39|161
1753790100000|2025-07-29 11:55:00|183.47|182.47|183.52|182.52|183.54|182.54|183.46|182.46|52
1753790400000|2025-07-29 12:00:00|183.53|182.53|183.76|182.76|184.04|183.04|183.33|182.33|269
1753790700000|2025-07-29 12:05:00|183.8|182.8|183.35|182.35|183.86|182.86|183.26|182.26|357
1753791000000|2025-07-29 12:10:00|183.34|182.34|183.44|182.44|183.56|182.56|183.23|182.23|231
1753791300000|2025-07-29 12:15:00|183.45|182.45|184|183|184.03|183.03|183.44|182.44|220
1753791600000|2025-07-29 12:20:00|183.98|182.98|184.12|183.12|184.22|183.22|183.92|182.92|172
1753791900000|2025-07-29 12:25:00|184.11|183.11|184.51|183.51|184.67|183.67|183.99|182.99|283
1753792200000|2025-07-29 12:30:00|184.5|183.5|184.3|183.3|184.5|183.5|183.92|182.92|311
1753792500000|2025-07-29 12:35:00|184.29|183.29|184.91|183.91|184.91|183.91|184.24|183.24|218
1753792800000|2025-07-29 12:40:00|184.88|183.88|184.96|183.96|184.98|183.98|184.61|183.61|195
1753793100000|2025-07-29 12:45:00|184.95|183.95|184.74|183.74|185.06|184.06|184.68|183.68|295
1753793400000|2025-07-29 12:50:00|184.73|183.73|184.59|183.59|184.76|183.76|184.41|183.41|267
1753793700000|2025-07-29 12:55:00|184.58|183.58|184.48|183.48|184.65|183.65|184.48|183.48|138
1753794000000|2025-07-29 13:00:00|184.45|183.45|184.69|183.69|184.79|183.79|184.21|183.21|180
1753794300000|2025-07-29 13:05:00|184.68|183.68|184.05|183.05|184.69|183.69|183.82|182.82|345
1753794600000|2025-07-29 13:10:00|184.04|183.04|184.47|183.47|184.5|183.5|183.92|182.92|165
1753794900000|2025-07-29 13:15:00|184.44|183.44|184.57|183.57|184.8|183.8|184.32|183.32|281
1753795200000|2025-07-29 13:20:00|184.56|183.56|184.92|183.92|184.96|183.96|184.52|183.52|226
1753795500000|2025-07-29 13:25:00|184.91|183.91|185.21|184.21|185.43|184.43|184.73|183.73|299
1753795800000|2025-07-29 13:30:00|185.2|184.2|185.29|184.29|185.36|184.36|184.72|183.72|324
1753796100000|2025-07-29 13:35:00|185.27|184.27|185.08|184.08|185.46|184.46|184.98|183.98|378
1753796400000|2025-07-29 13:40:00|185.07|184.07|184.49|183.49|185.22|184.22|184.13|183.13|476
1753796700000|2025-07-29 13:45:00|184.51|183.51|184.04|183.04|184.78|183.78|184.04|183.04|438
1753797000000|2025-07-29 13:50:00|184.05|183.05|183.41|182.41|184.1|183.1|183.38|182.38|531
1753797300000|2025-07-29 13:55:00|183.4|182.4|183.18|182.18|183.41|182.41|182.79|181.79|538
1753797600000|2025-07-29 14:00:00|183.19|182.19|182.01|181.01|183.29|182.29|181.91|180.91|623
1753797900000|2025-07-29 14:05:00|181.98|180.98|181.54|180.54|181.98|180.98|181.2|180.2|694
1753798200000|2025-07-29 14:10:00|181.52|180.52|181.76|180.76|182.08|181.08|181.39|180.39|571
1753798500000|2025-07-29 14:15:00|181.74|180.74|181.83|180.83|182.28|181.28|181.7|180.7|457
1753798800000|2025-07-29 14:20:00|181.85|180.85|182.34|181.34|182.38|181.38|181.66|180.66|434
1753799100000|2025-07-29 14:25:00|182.35|181.35|182.46|181.46|182.5|181.5|182.05|181.05|419
1753799400000|2025-07-29 14:30:00|182.45|181.45|182.28|181.28|182.53|181.53|182.14|181.14|446
1753799700000|2025-07-29 14:35:00|182.29|181.29|181.8|180.8|182.53|181.53|181.75|180.75|518
1753800000000|2025-07-29 14:40:00|181.79|180.79|182.14|181.14|182.26|181.26|181.55|180.55|515
1753800300000|2025-07-29 14:45:00|182.15|181.15|181.32|180.32|182.24|181.24|181.01|180.01|561
1753800600000|2025-07-29 14:50:00|181.33|180.33|180.45|179.45|181.41|180.41|180.25|179.25|659
1753800900000|2025-07-29 14:55:00|180.44|179.44|180.99|179.99|181.09|180.09|180.3|179.3|502
1753801200000|2025-07-29 15:00:00|180.97|179.97|180.61|179.61|180.97|179.97|180.44|179.44|485
1753801500000|2025-07-29 15:05:00|180.62|179.62|180.53|179.53|180.72|179.72|179.92|178.92|618
1753801800000|2025-07-29 15:10:00|180.51|179.51|180.97|179.97|181.57|180.57|180.51|179.51|493
1753802100000|2025-07-29 15:15:00|180.98|179.98|181.16|180.16|181.33|180.33|180.7|179.7|546
1753802400000|2025-07-29 15:20:00|181.18|180.18|181.12|180.12|181.28|180.28|180.64|179.64|486
1753802700000|2025-07-29 15:25:00|181.1|180.1|180.85|179.85|181.16|180.16|180.75|179.75|374
1753803000000|2025-07-29 15:30:00|180.84|179.84|180.56|179.56|181.05|180.05|180.36|179.36|457
1753803300000|2025-07-29 15:35:00|180.57|179.57|180.81|179.81|180.94|179.94|180.33|179.33|262
1753803600000|2025-07-29 15:40:00|180.8|179.8|181.16|180.16|181.19|180.19|180.18|179.18|411
1753803900000|2025-07-29 15:45:00|181.15|180.15|181.78|180.78|181.81|180.81|181.05|180.05|445
1753804200000|2025-07-29 15:50:00|181.77|180.77|181.81|180.81|181.95|180.95|181.53|180.53|317
1753804500000|2025-07-29 15:55:00|181.8|180.8|181.5|180.5|181.85|180.85|181.46|180.46|286
1753804800000|2025-07-29 16:00:00|181.49|180.49|181.06|180.06|181.53|180.53|180.94|179.94|230
1753805100000|2025-07-29 16:05:00|181.07|180.07|180.75|179.75|181.09|180.09|180.66|179.66|356
1753805400000|2025-07-29 16:10:00|180.74|179.74|180.36|179.36|180.74|179.74|180.06|179.06|399
1753805700000|2025-07-29 16:15:00|180.37|179.37|179.67|178.67|180.51|179.51|179.42|178.42|471
1753806000000|2025-07-29 16:20:00|179.66|178.66|180.07|179.07|180.5|179.5|179.61|178.61|467
1753806300000|2025-07-29 16:25:00|180.06|179.06|180.11|179.11|180.35|179.35|179.78|178.78|441
1753806600000|2025-07-29 16:30:00|180.12|179.12|179.55|178.55|180.16|179.16|179.54|178.54|490
1753806900000|2025-07-29 16:35:00|179.56|178.56|179.03|178.03|179.67|178.67|178.92|177.92|648
1753807200000|2025-07-29 16:40:00|179.01|178.01|180.01|179.01|180.01|179.01|178.99|177.99|355
1753807500000|2025-07-29 16:45:00|180.03|179.03|180.77|179.77|180.77|179.77|179.85|178.85|460
1753807800000|2025-07-29 16:50:00|180.76|179.76|180.33|179.33|180.76|179.76|180.27|179.27|301
1753808100000|2025-07-29 16:55:00|180.34|179.34|180.68|179.68|180.75|179.75|180.33|179.33|197
1753808400000|2025-07-29 17:00:00|180.69|179.69|180.9|179.9|180.95|179.95|180.47|179.47|190
1753808700000|2025-07-29 17:05:00|180.91|179.91|181.05|180.05|181.06|180.06|180.9|179.9|277
1753809000000|2025-07-29 17:10:00|181.04|180.04|181.64|180.64|181.64|180.64|181.03|180.03|155
1753809300000|2025-07-29 17:15:00|181.65|180.65|181.5|180.5|181.8|180.8|181.27|180.27|144
1753809600000|2025-07-29 17:20:00|181.51|180.51|182.05|181.05|182.05|181.05|181.49|180.49|213
1753809900000|2025-07-29 17:25:00|182.07|181.07|182|181|182.24|181.24|181.91|180.91|222
1753810200000|2025-07-29 17:30:00|182.03|181.03|181.93|180.93|182.24|181.24|181.87|180.87|276
1753810500000|2025-07-29 17:35:00|181.92|180.92|181.48|180.48|181.93|180.93|181.46|180.46|288
1753810800000|2025-07-29 17:40:00|181.49|180.49|181.19|180.19|181.59|180.59|181.19|180.19|247
1753811100000|2025-07-29 17:45:00|181.21|180.21|181.8|180.8|181.82|180.82|181.21|180.21|174
1753811400000|2025-07-29 17:50:00|181.79|180.79|181.86|180.86|181.98|180.98|181.78|180.78|205
1753811700000|2025-07-29 17:55:00|181.87|180.87|182.07|181.07|182.29|181.29|181.85|180.85|151
1753812000000|2025-07-29 18:00:00|182.06|181.06|181.7|180.7|182.2|181.2|181.61|180.61|224
1753812300000|2025-07-29 18:05:00|181.69|180.69|181.41|180.41|181.92|180.92|181.37|180.37|210
1753812600000|2025-07-29 18:10:00|181.42|180.42|181.9|180.9|181.98|180.98|181.4|180.4|164
1753812900000|2025-07-29 18:15:00|181.92|180.92|182.14|181.14|182.17|181.17|181.88|180.88|109
1753813200000|2025-07-29 18:20:00|182.15|181.15|182.21|181.21|182.24|181.24|182.04|181.04|134
1753813500000|2025-07-29 18:25:00|182.2|181.2|182.54|181.54|182.54|181.54|182.18|181.18|147
1753813800000|2025-07-29 18:30:00|182.53|181.53|182.24|181.24|182.55|181.55|182.24|181.24|130
1753814100000|2025-07-29 18:35:00|182.23|181.23|182.57|181.57|182.62|181.62|182.2|181.2|185
1753814400000|2025-07-29 18:40:00|182.58|181.58|182.31|181.31|182.66|181.66|182.29|181.29|104
1753814700000|2025-07-29 18:45:00|182.3|181.3|182.27|181.27|182.34|181.34|182.06|181.06|172
1753815000000|2025-07-29 18:50:00|182.29|181.29|181.92|180.92|182.32|181.32|181.89|180.89|116
1753815300000|2025-07-29 18:55:00|181.93|180.93|182.07|181.07|182.07|181.07|181.65|180.65|125
1753815600000|2025-07-29 19:00:00|182.06|181.06|181.89|180.89|182.07|181.07|181.89|180.89|108
1753815900000|2025-07-29 19:05:00|181.9|180.9|181.85|180.85|182.11|181.11|181.71|180.71|211
1753816200000|2025-07-29 19:10:00|181.87|180.87|182.29|181.29|182.29|181.29|181.85|180.85|118
1753816500000|2025-07-29 19:15:00|182.3|181.3|182.82|181.82|183.01|182.01|182.28|181.28|331
1753816800000|2025-07-29 19:20:00|182.81|181.81|181.57|180.57|182.97|181.97|181.42|180.42|306
1753817100000|2025-07-29 19:25:00|181.55|180.55|181.34|180.34|181.57|180.57|181.04|180.04|229
1753817400000|2025-07-29 19:30:00|181.35|180.35|181.63|180.63|181.82|180.82|181.3|180.3|115
1753817700000|2025-07-29 19:35:00|181.64|180.64|181.93|180.93|181.94|180.94|181.63|180.63|132
1753818000000|2025-07-29 19:40:00|181.96|180.96|182.02|181.02|182.21|181.21|181.93|180.93|173
1753818300000|2025-07-29 19:45:00|182.03|181.03|182.24|181.24|182.35|181.35|182.03|181.03|190
1753818600000|2025-07-29 19:50:00|182.27|181.27|182.16|181.16|182.27|181.27|181.88|180.88|176
1753818900000|2025-07-29 19:55:00|182.15|181.15|181.79|180.79|182.18|181.18|181.78|180.78|145
1753819200000|2025-07-29 20:00:00|181.78|180.78|181.65|180.65|181.98|180.98|181.49|180.49|258
1753819500000|2025-07-29 20:05:00|181.64|180.64|181.05|180.05|181.77|180.77|181.02|180.02|405
1753819800000|2025-07-29 20:10:00|181.06|180.06|180.95|179.95|181.06|180.06|180.68|179.68|388
1753820100000|2025-07-29 20:15:00|180.94|179.94|182.07|181.07|182.07|181.07|180.48|179.48|311
1753820400000|2025-07-29 20:20:00|182.08|181.08|182.08|181.08|182.46|181.46|181.95|180.95|366
1753820700000|2025-07-29 20:25:00|182.09|181.09|181.65|180.65|182.21|181.21|181.47|180.47|298
1753821000000|2025-07-29 20:30:00|181.54|180.54|180.74|179.74|181.63|180.63|180.74|179.74|320
1753821300000|2025-07-29 20:35:00|180.78|179.78|180.42|179.42|180.86|179.86|180.4|179.4|242
1753821600000|2025-07-29 20:40:00|180.41|179.41|180.61|179.61|180.75|179.75|180.41|179.41|205
1753821900000|2025-07-29 20:45:00|180.6|179.6|180.83|179.83|180.83|179.83|180.37|179.37|216
1753822200000|2025-07-29 20:50:00|180.82|179.82|180.33|179.33|180.88|179.88|180.24|179.24|149
1753822500000|2025-07-29 20:55:00|180.32|179.32|180.67|179.67|180.67|179.67|180.26|179.26|97
1753822800000|2025-07-29 21:00:00|180.69|179.69|180.11|179.11|180.74|179.74|180.09|179.09|172
1753823100000|2025-07-29 21:05:00|180.12|179.12|180.45|179.45|180.51|179.51|179.99|178.99|263
1753823400000|2025-07-29 21:10:00|180.46|179.46|180.65|179.65|180.82|179.82|180.46|179.46|144
1753823700000|2025-07-29 21:15:00|180.57|179.57|180.35|179.35|180.58|179.58|180.33|179.33|179
1753824000000|2025-07-29 21:20:00|180.34|179.34|180.1|179.1|180.34|179.34|180.02|179.02|177
1753824300000|2025-07-29 21:25:00|180.11|179.11|180.55|179.55|180.59|179.59|179.98|178.98|128
1753824600000|2025-07-29 21:30:00|180.52|179.52|181.15|180.15|181.18|180.18|180.47|179.47|199
1753824900000|2025-07-29 21:35:00|181.16|180.16|180.86|179.86|181.16|180.16|180.69|179.69|53
1753825200000|2025-07-29 21:40:00|180.87|179.87|180.76|179.76|181.03|180.03|180.76|179.76|56
1753825500000|2025-07-29 21:45:00|180.77|179.77|181.19|180.19|181.19|180.19|180.77|179.77|36
1753825800000|2025-07-29 21:50:00|181.15|180.15|181.45|180.45|181.45|180.45|181.04|180.04|60
1753826100000|2025-07-29 21:55:00|181.46|180.46|181.89|180.89|182.21|181.21|181.45|180.45|170
1753826400000|2025-07-29 22:00:00|181.88|180.88|181.45|180.45|182.28|181.28|181.35|180.35|444
1753826700000|2025-07-29 22:05:00|181.42|180.42|181.42|180.42|181.64|180.64|181.38|180.38|208
1753827000000|2025-07-29 22:10:00|181.43|180.43|181.14|180.14|181.5|180.5|181.07|180.07|155
1753827300000|2025-07-29 22:15:00|181.15|180.15|181.43|180.43|181.49|180.49|181.14|180.14|251
1753827600000|2025-07-29 22:20:00|181.44|180.44|181.79|180.79|181.79|180.79|181.44|180.44|77
1753827900000|2025-07-29 22:25:00|181.8|180.8|181.88|180.88|181.92|180.92|181.69|180.69|154
1753828200000|2025-07-29 22:30:00|181.87|180.87|181.98|180.98|182.1|181.1|181.84|180.84|271
1753828500000|2025-07-29 22:35:00|181.97|180.97|181.88|180.88|182.04|181.04|181.81|180.81|126
1753828800000|2025-07-29 22:40:00|181.87|180.87|181.89|180.89|182.05|181.05|181.87|180.87|85
1753829100000|2025-07-29 22:45:00|181.88|180.88|182.17|181.17|182.24|181.24|181.81|180.81|166
1753829400000|2025-07-29 22:50:00|182.16|181.16|182.3|181.3|182.34|181.34|182.16|181.16|113
1753829700000|2025-07-29 22:55:00|182.31|181.31|182.33|181.33|182.37|181.37|182.3|181.3|63
1753830000000|2025-07-29 23:00:00|182.32|181.32|182.27|181.27|182.34|181.34|182.18|181.18|103
1753830300000|2025-07-29 23:05:00|182.26|181.26|182.3|181.3|182.32|181.32|181.9|180.9|239
1753830600000|2025-07-29 23:10:00|182.31|181.31|182.17|181.17|182.33|181.33|182.17|181.17|82
1753830900000|2025-07-29 23:15:00|182.15|181.15|182.15|181.15|182.31|181.31|181.88|180.88|217
1753831200000|2025-07-29 23:20:00|182.14|181.14|182.18|181.18|182.28|181.28|182.12|181.12|109
1753831500000|2025-07-29 23:25:00|182.17|181.17|182.18|181.18|182.19|181.19|182.02|181.02|92
1753831800000|2025-07-29 23:30:00|182.17|181.17|182.21|181.21|182.35|181.35|182.14|181.14|88
1753832100000|2025-07-29 23:35:00|182.23|181.23|182.42|181.42|182.51|181.51|182.23|181.23|88
1753832400000|2025-07-29 23:40:00|182.43|181.43|181.81|180.81|182.44|181.44|181.81|180.81|99
1753832700000|2025-07-29 23:45:00|181.8|180.8|181.85|180.85|181.87|180.87|181.55|180.55|130
1753833000000|2025-07-29 23:50:00|181.84|180.84|181.95|180.95|181.95|180.95|181.75|180.75|130
1753833300000|2025-07-29 23:55:00|181.97|180.97|182.09|181.09|182.1|181.1|181.97|180.97|81
1753833600000|2025-07-30 00:00:00|182.08|181.08|181.7|180.7|182.11|181.11|181.64|180.64|149
1753833900000|2025-07-30 00:05:00|181.71|180.71|181.42|180.42|181.71|180.71|181.4|180.4|152
1753834200000|2025-07-30 00:10:00|181.44|180.44|181.8|180.8|181.9|180.9|181.35|180.35|158
1753834500000|2025-07-30 00:15:00|181.79|180.79|181.46|180.46|181.98|180.98|181.45|180.45|164
1753834800000|2025-07-30 00:20:00|181.45|180.45|181.03|180.03|181.52|180.52|180.95|179.95|202
1753835100000|2025-07-30 00:25:00|181.04|180.04|181.23|180.23|181.27|180.27|181.03|180.03|130
1753835400000|2025-07-30 00:30:00|181.2|180.2|180.78|179.78|181.36|180.36|180.73|179.73|270
1753835700000|2025-07-30 00:35:00|180.79|179.79|180.47|179.47|180.89|179.89|180.4|179.4|152
1753836000000|2025-07-30 00:40:00|180.46|179.46|180.44|179.44|180.59|179.59|180.27|179.27|185
1753836300000|2025-07-30 00:45:00|180.45|179.45|179.98|178.98|180.54|179.54|179.96|178.96|234
1753836600000|2025-07-30 00:50:00|179.97|178.97|180.63|179.63|180.69|179.69|179.97|178.97|235
1753836900000|2025-07-30 00:55:00|180.65|179.65|180.82|179.82|180.87|179.87|180.63|179.63|238
1753837200000|2025-07-30 01:00:00|180.81|179.81|180.93|179.93|180.95|179.95|180.72|179.72|194
1753837500000|2025-07-30 01:05:00|180.94|179.94|180.74|179.74|180.95|179.95|180.72|179.72|207
1753837800000|2025-07-30 01:10:00|180.72|179.72|180.71|179.71|180.84|179.84|180.39|179.39|289
1753838100000|2025-07-30 01:15:00|180.7|179.7|179.68|178.68|180.71|179.71|179.56|178.56|408
1753838400000|2025-07-30 01:20:00|179.67|178.67|179.98|178.98|180.21|179.21|179.61|178.61|399
1753838700000|2025-07-30 01:25:00|179.97|178.97|179.96|178.96|180.05|179.05|179.66|178.66|304
1753839000000|2025-07-30 01:30:00|179.93|178.93|180.63|179.63|180.67|179.67|179.78|178.78|384
1753839300000|2025-07-30 01:35:00|180.62|179.62|181.62|180.62|181.9|180.9|180.62|179.62|418
1753839600000|2025-07-30 01:40:00|181.61|180.61|181.76|180.76|181.91|180.91|181.61|180.61|281
1753839900000|2025-07-30 01:45:00|181.77|180.77|182.35|181.35|182.46|181.46|181.71|180.71|448
1753840200000|2025-07-30 01:50:00|182.37|181.37|182.29|181.29|182.42|181.42|182.16|181.16|222
1753840500000|2025-07-30 01:55:00|182.28|181.28|182.02|181.02|182.29|181.29|181.94|180.94|91
1753840800000|2025-07-30 02:00:00|182.03|181.03|181.87|180.87|182.27|181.27|181.78|180.78|188
1753841100000|2025-07-30 02:05:00|181.86|180.86|182.15|181.15|182.17|181.17|181.86|180.86|162
1753841400000|2025-07-30 02:10:00|182.16|181.16|182.86|181.86|182.9|181.9|182.03|181.03|153
1753841700000|2025-07-30 02:15:00|182.87|181.87|182.39|181.39|182.9|181.9|182.39|181.39|178
1753842000000|2025-07-30 02:20:00|182.38|181.38|182.43|181.43|182.63|181.63|182.34|181.34|228
1753842300000|2025-07-30 02:25:00|182.44|181.44|182.23|181.23|182.46|181.46|182.2|181.2|82
1753842600000|2025-07-30 02:30:00|182.24|181.24|182.45|181.45|182.45|181.45|181.94|180.94|187
1753842900000|2025-07-30 02:35:00|182.44|181.44|182.22|181.22|182.45|181.45|182.21|181.21|164
1753843200000|2025-07-30 02:40:00|182.23|181.23|182.54|181.54|182.83|181.83|182.23|181.23|194
1753843500000|2025-07-30 02:45:00|182.53|181.53|182.83|181.83|182.91|181.91|182.42|181.42|174
1753843800000|2025-07-30 02:50:00|182.85|181.85|182.77|181.77|182.89|181.89|182.73|181.73|126
1753844100000|2025-07-30 02:55:00|182.76|181.76|182.42|181.42|182.8|181.8|182.42|181.42|64
1753844400000|2025-07-30 03:00:00|182.41|181.41|182.34|181.34|182.47|181.47|182.3|181.3|74
1753844700000|2025-07-30 03:05:00|182.35|181.35|182.25|181.25|182.4|181.4|182.14|181.14|125
1753845000000|2025-07-30 03:10:00|182.26|181.26|182.39|181.39|182.39|181.39|182.11|181.11|95
1753845300000|2025-07-30 03:15:00|182.4|181.4|182.25|181.25|182.52|181.52|182.2|181.2|147
1753845600000|2025-07-30 03:20:00|182.24|181.24|182.35|181.35|182.61|181.61|182.07|181.07|235
1753845900000|2025-07-30 03:25:00|182.32|181.32|182.42|181.42|182.46|181.46|182.18|181.18|142
1753846200000|2025-07-30 03:30:00|182.43|181.43|182.31|181.31|182.5|181.5|182.3|181.3|149
1753846500000|2025-07-30 03:35:00|182.32|181.32|182.45|181.45|182.46|181.46|182.32|181.32|102
1753846800000|2025-07-30 03:40:00|182.46|181.46|182.67|181.67|182.67|181.67|182.46|181.46|58
1753847100000|2025-07-30 03:45:00|182.66|181.66|182.23|181.23|182.67|181.67|182.17|181.17|152
1753847400000|2025-07-30 03:50:00|182.22|181.22|182.7|181.7|182.76|181.76|182.22|181.22|92
1753847700000|2025-07-30 03:55:00|182.69|181.69|182.35|181.35|182.69|181.69|182.34|181.34|134
1753848000000|2025-07-30 04:00:00|182.34|181.34|182.52|181.52|182.52|181.52|182.3|181.3|125
1753848300000|2025-07-30 04:05:00|182.55|181.55|182.65|181.65|182.66|181.66|182.55|181.55|56
1753848600000|2025-07-30 04:10:00|182.64|181.64|182.6|181.6|182.65|181.65|182.58|181.58|61
1753848900000|2025-07-30 04:15:00|182.61|181.61|182.35|181.35|182.66|181.66|182.35|181.35|113
1753849200000|2025-07-30 04:20:00|182.36|181.36|182.33|181.33|182.44|181.44|182.25|181.25|58
1753849500000|2025-07-30 04:25:00|182.32|181.32|182.2|181.2|182.44|181.44|182.2|181.2|83
1753849800000|2025-07-30 04:30:00|182.19|181.19|181.41|180.41|182.2|181.2|181.4|180.4|174
1753850100000|2025-07-30 04:35:00|181.42|180.42|181.12|180.12|181.5|180.5|181.11|180.11|229
1753850400000|2025-07-30 04:40:00|181.11|180.11|181.33|180.33|181.39|180.39|181.05|180.05|138
1753850700000|2025-07-30 04:45:00|181.34|180.34|180.97|179.97|181.34|180.34|180.86|179.86|167
1753851000000|2025-07-30 04:50:00|180.96|179.96|180.98|179.98|181.06|180.06|180.91|179.91|70
1753851300000|2025-07-30 04:55:00|180.97|179.97|180.92|179.92|181.13|180.13|180.9|179.9|110
1753851600000|2025-07-30 05:00:00|180.93|179.93|181.04|180.04|181.04|180.04|180.7|179.7|103
1753851900000|2025-07-30 05:05:00|181.03|180.03|180.55|179.55|181.13|180.13|180.52|179.52|179
1753852200000|2025-07-30 05:10:00|180.54|179.54|180.2|179.2|180.56|179.56|180.18|179.18|268
1753852500000|2025-07-30 05:15:00|180.21|179.21|180.56|179.56|180.56|179.56|180.03|179.03|217
1753852800000|2025-07-30 05:20:00|180.6|179.6|180.82|179.82|180.82|179.82|180.46|179.46|162
1753853100000|2025-07-30 05:25:00|180.83|179.83|181.21|180.21|181.26|180.26|180.79|179.79|136
1753853400000|2025-07-30 05:30:00|181.22|180.22|180.98|179.98|181.33|180.33|180.88|179.88|158
1753853700000|2025-07-30 05:35:00|180.96|179.96|181.23|180.23|181.28|180.28|180.96|179.96|137
1753854000000|2025-07-30 05:40:00|181.22|180.22|181.27|180.27|181.37|180.37|181.18|180.18|129
1753854300000|2025-07-30 05:45:00|181.29|180.29|181.56|180.56|181.58|180.58|181.02|180.02|169
1753854600000|2025-07-30 05:50:00|181.55|180.55|181.44|180.44|181.76|180.76|181.44|180.44|173
1753854900000|2025-07-30 05:55:00|181.45|180.45|181.63|180.63|181.67|180.67|181.43|180.43|119
1753855200000|2025-07-30 06:00:00|181.64|180.64|181.96|180.96|181.97|180.97|181.58|180.58|102
1753855500000|2025-07-30 06:05:00|181.97|180.97|181.77|180.77|182.04|181.04|181.75|180.75|150
1753855800000|2025-07-30 06:10:00|181.76|180.76|181.9|180.9|181.97|180.97|181.76|180.76|99
1753856100000|2025-07-30 06:15:00|181.92|180.92|182.03|181.03|182.05|181.05|181.87|180.87|103
1753856400000|2025-07-30 06:20:00|182.02|181.02|181.71|180.71|182.02|181.02|181.64|180.64|135
1753856700000|2025-07-30 06:25:00|181.69|180.69|182|181|182.05|181.05|181.69|180.69|76
1753857000000|2025-07-30 06:30:00|181.99|180.99|181.72|180.72|182.08|181.08|181.69|180.69|139
1753857300000|2025-07-30 06:35:00|181.74|180.74|181.82|180.82|181.83|180.83|181.41|180.41|184
1753857600000|2025-07-30 06:40:00|181.8|180.8|182.16|181.16|182.18|181.18|181.79|180.79|70
1753857900000|2025-07-30 06:45:00|182.15|181.15|182.29|181.29|182.3|181.3|182.01|181.01|115
1753858200000|2025-07-30 06:50:00|182.3|181.3|182.32|181.32|182.41|181.41|182.26|181.26|53
1753858500000|2025-07-30 06:55:00|182.34|181.34|182.59|181.59|182.6|181.6|182.33|181.33|67
1753858800000|2025-07-30 07:00:00|182.58|181.58|182.86|181.86|182.92|181.92|182.56|181.56|81
1753859100000|2025-07-30 07:05:00|182.87|181.87|182.86|181.86|183.11|182.11|182.86|181.86|121
1753859400000|2025-07-30 07:10:00|182.85|181.85|182.25|181.25|182.86|181.86|182.17|181.17|264
1753859700000|2025-07-30 07:15:00|182.28|181.28|181.96|180.96|182.36|181.36|181.96|180.96|202
1753860000000|2025-07-30 07:20:00|181.98|180.98|181.95|180.95|182.04|181.04|181.85|180.85|206
1753860300000|2025-07-30 07:25:00|181.96|180.96|182.52|181.52|182.52|181.52|181.85|180.85|171
1753860600000|2025-07-30 07:30:00|182.57|181.57|182.43|181.43|182.8|181.8|182.33|181.33|240
1753860900000|2025-07-30 07:35:00|182.37|181.37|182.01|181.01|182.66|181.66|182|181|234
1753861200000|2025-07-30 07:40:00|182.03|181.03|181.95|180.95|182.06|181.06|181.72|180.72|213
1753861500000|2025-07-30 07:45:00|181.94|180.94|181.65|180.65|181.94|180.94|181.5|180.5|248
1753861800000|2025-07-30 07:50:00|181.64|180.64|181.2|180.2|181.84|180.84|181.2|180.2|243
1753862100000|2025-07-30 07:55:00|181.19|180.19|181.45|180.45|181.45|180.45|181|180|186
1753862400000|2025-07-30 08:00:00|181.44|180.44|181.47|180.47|181.54|180.54|181.18|180.18|134
1753862700000|2025-07-30 08:05:00|181.48|180.48|181.51|180.51|181.8|180.8|181.27|180.27|249
1753863000000|2025-07-30 08:10:00|181.5|180.5|180.65|179.65|181.5|180.5|180.65|179.65|204
1753863300000|2025-07-30 08:15:00|180.66|179.66|180.96|179.96|181.02|180.02|180.52|179.52|283
1753863600000|2025-07-30 08:20:00|180.94|179.94|180.84|179.84|180.99|179.99|180.69|179.69|268
1753863900000|2025-07-30 08:25:00|180.83|179.83|180.91|179.91|180.97|179.97|180.7|179.7|172
1753864200000|2025-07-30 08:30:00|180.95|179.95|181.02|180.02|181.13|180.13|180.74|179.74|311
1753864500000|2025-07-30 08:35:00|181.01|180.01|181.62|180.62|181.76|180.76|180.95|179.95|234
1753864800000|2025-07-30 08:40:00|181.63|180.63|181.75|180.75|181.84|180.84|181.6|180.6|191
1753865100000|2025-07-30 08:45:00|181.76|180.76|182.03|181.03|182.03|181.03|181.71|180.71|128
1753865400000|2025-07-30 08:50:00|182.04|181.04|181.78|180.78|182.08|181.08|181.77|180.77|155
1753865700000|2025-07-30 08:55:00|181.79|180.79|181.16|180.16|181.79|180.79|181.15|180.15|91
1753866000000|2025-07-30 09:00:00|181.17|180.17|181.07|180.07|181.28|180.28|180.81|179.81|303
1753866300000|2025-07-30 09:05:00|181.06|180.06|181.43|180.43|181.5|180.5|181.05|180.05|363
1753866600000|2025-07-30 09:10:00|181.4|180.4|180.85|179.85|181.48|180.48|180.83|179.83|286
1753866900000|2025-07-30 09:15:00|180.83|179.83|180.92|179.92|181.06|180.06|180.82|179.82|234
1753867200000|2025-07-30 09:20:00|180.91|179.91|180.8|179.8|181.02|180.02|180.79|179.79|165
1753867500000|2025-07-30 09:25:00|180.79|179.79|180.36|179.36|180.84|179.84|180.36|179.36|159
1753867800000|2025-07-30 09:30:00|180.37|179.37|179.8|178.8|180.37|179.37|179.62|178.62|479
1753868100000|2025-07-30 09:35:00|179.79|178.79|179.41|178.41|179.93|178.93|179.38|178.38|353
1753868400000|2025-07-30 09:40:00|179.42|178.42|179.61|178.61|179.69|178.69|179.41|178.41|221
1753868700000|2025-07-30 09:45:00|179.6|178.6|179.81|178.81|179.95|178.95|179.43|178.43|279
1753869000000|2025-07-30 09:50:00|179.8|178.8|179.62|178.62|179.91|178.91|179.62|178.62|159
1753869300000|2025-07-30 09:55:00|179.63|178.63|179.82|178.82|179.89|178.89|179.62|178.62|113
1753869600000|2025-07-30 10:00:00|179.83|178.83|180.26|179.26|180.26|179.26|179.82|178.82|136
1753869900000|2025-07-30 10:05:00|180.25|179.25|180.16|179.16|180.29|179.29|179.99|178.99|212
1753870200000|2025-07-30 10:10:00|180.14|179.14|180.3|179.3|180.49|179.49|180.14|179.14|181
1753870500000|2025-07-30 10:15:00|180.31|179.31|180.17|179.17|180.36|179.36|179.86|178.86|211
1753870800000|2025-07-30 10:20:00|180.18|179.18|180.48|179.48|180.48|179.48|180.15|179.15|156
1753871100000|2025-07-30 10:25:00|180.45|179.45|180.35|179.35|180.54|179.54|180.34|179.34|82
1753871400000|2025-07-30 10:30:00|180.34|179.34|180.43|179.43|180.55|179.55|180.03|179.03|182
1753871700000|2025-07-30 10:35:00|180.45|179.45|180.6|179.6|180.62|179.62|180.44|179.44|106
1753872000000|2025-07-30 10:40:00|180.59|179.59|180.23|179.23|180.6|179.6|180.22|179.22|85
1753872300000|2025-07-30 10:45:00|180.22|179.22|180.01|179.01|180.38|179.38|179.94|178.94|174
1753872600000|2025-07-30 10:50:00|180|179|179.04|178.04|180.01|179.01|178.89|177.89|416
1753872900000|2025-07-30 10:55:00|179.05|178.05|178.6|177.6|179.11|178.11|178.44|177.44|354
1753873200000|2025-07-30 11:00:00|178.59|177.59|179.01|178.01|179.12|178.12|178.56|177.56|266
1753873500000|2025-07-30 11:05:00|178.99|177.99|179.03|178.03|179.1|178.1|178.75|177.75|238
1753873800000|2025-07-30 11:10:00|179.04|178.04|178.88|177.88|179.31|178.31|178.87|177.87|141
1753874100000|2025-07-30 11:15:00|178.9|177.9|177.7|176.7|178.92|177.92|177.51|176.51|415
1753874400000|2025-07-30 11:20:00|177.74|176.74|177.69|176.69|178.1|177.1|177.65|176.65|442
1753874700000|2025-07-30 11:25:00|177.71|176.71|177.69|176.69|177.92|176.92|177.37|176.37|416
1753875000000|2025-07-30 11:30:00|177.72|176.72|178.01|177.01|178.09|177.09|177.66|176.66|326
1753875300000|2025-07-30 11:35:00|178.02|177.02|178.14|177.14|178.14|177.14|177.86|176.86|277
1753875600000|2025-07-30 11:40:00|178.16|177.16|177.58|176.58|178.27|177.27|177.56|176.56|276
1753875900000|2025-07-30 11:45:00|177.57|176.57|177.3|176.3|178.05|177.05|177.25|176.25|291
1753876200000|2025-07-30 11:50:00|177.29|176.29|177.44|176.44|177.82|176.82|177.16|176.16|400
1753876500000|2025-07-30 11:55:00|177.45|176.45|177.9|176.9|177.9|176.9|177.16|176.16|246
1753876800000|2025-07-30 12:00:00|177.89|176.89|177.87|176.87|178|177|177.59|176.59|382
1753877100000|2025-07-30 12:05:00|177.84|176.84|177.47|176.47|177.97|176.97|177.46|176.46|304
1753877400000|2025-07-30 12:10:00|177.48|176.48|177.82|176.82|177.99|176.99|177.31|176.31|222
1753877700000|2025-07-30 12:15:00|177.83|176.83|177.49|176.49|177.86|176.86|177.38|176.38|427
1753878000000|2025-07-30 12:20:00|177.47|176.47|178.48|177.48|178.59|177.59|177.45|176.45|331
1753878300000|2025-07-30 12:25:00|178.47|177.47|178.35|177.35|178.63|177.63|178.17|177.17|275
1753878600000|2025-07-30 12:30:00|178.34|177.34|177.92|176.92|178.56|177.56|177.53|176.53|405
1753878900000|2025-07-30 12:35:00|177.93|176.93|178.01|177.01|178.01|177.01|177.42|176.42|261
1753879200000|2025-07-30 12:40:00|178.02|177.02|177.66|176.66|178.58|177.58|177.66|176.66|292
1753879500000|2025-07-30 12:45:00|177.67|176.67|178.02|177.02|178.07|177.07|177.61|176.61|328
1753879800000|2025-07-30 12:50:00|178.03|177.03|178.2|177.2|178.28|177.28|177.79|176.79|256
1753880100000|2025-07-30 12:55:00|178.22|177.22|178.16|177.16|178.53|177.53|178.15|177.15|163
1753880400000|2025-07-30 13:00:00|178.15|177.15|178.12|177.12|178.55|177.55|178.12|177.12|281
1753880700000|2025-07-30 13:05:00|178.11|177.11|178.46|177.46|178.83|177.83|177.88|176.88|423
1753881000000|2025-07-30 13:10:00|178.47|177.47|178.35|177.35|178.69|177.69|178.03|177.03|302
1753881300000|2025-07-30 13:15:00|178.36|177.36|178.27|177.27|178.81|177.81|178.24|177.24|519
1753881600000|2025-07-30 13:20:00|178.28|177.28|177.47|176.47|178.34|177.34|177.44|176.44|301
1753881900000|2025-07-30 13:25:00|177.48|176.48|177.56|176.56|177.86|176.86|177.41|176.41|311
1753882200000|2025-07-30 13:30:00|177.54|176.54|177.86|176.86|177.89|176.89|177.42|176.42|497
1753882500000|2025-07-30 13:35:00|177.87|176.87|178.21|177.21|178.53|177.53|177.82|176.82|388
1753882800000|2025-07-30 13:40:00|178.19|177.19|178.1|177.1|178.34|177.34|177.9|176.9|334
1753883100000|2025-07-30 13:45:00|178.08|177.08|177.98|176.98|178.55|177.55|177.98|176.98|263
1753883400000|2025-07-30 13:50:00|177.97|176.97|178.13|177.13|178.19|177.19|177.84|176.84|297
1753883700000|2025-07-30 13:55:00|178.15|177.15|178.67|177.67|178.76|177.76|178.13|177.13|274
1753884000000|2025-07-30 14:00:00|178.66|177.66|178.56|177.56|178.67|177.67|178.38|177.38|325
1753884300000|2025-07-30 14:05:00|178.57|177.57|179|178|179.07|178.07|178.57|177.57|227
1753884600000|2025-07-30 14:10:00|178.99|177.99|178.99|177.99|179|178|178.4|177.4|259
1753884900000|2025-07-30 14:15:00|179|178|179.23|178.23|179.23|178.23|178.82|177.82|277
1753885200000|2025-07-30 14:20:00|179.26|178.26|179.33|178.33|179.8|178.8|179.25|178.25|277
1753885500000|2025-07-30 14:25:00|179.34|178.34|179.06|178.06|179.44|178.44|178.97|177.97|314
1753885800000|2025-07-30 14:30:00|179.07|178.07|179.15|178.15|179.37|178.37|179.06|178.06|251
1753886100000|2025-07-30 14:35:00|179.14|178.14|179.56|178.56|179.56|178.56|178.87|177.87|252
1753886400000|2025-07-30 14:40:00|179.57|178.57|179.69|178.69|179.84|178.84|179.52|178.52|233
1753886700000|2025-07-30 14:45:00|179.68|178.68|179.75|178.75|179.82|178.82|179.43|178.43|237
1753887000000|2025-07-30 14:50:00|179.76|178.76|180.84|179.84|181.2|180.2|179.74|178.74|422
1753887300000|2025-07-30 14:55:00|180.82|179.82|180.77|179.77|180.98|179.98|180.6|179.6|352
1753887600000|2025-07-30 15:00:00|180.78|179.78|180.54|179.54|180.98|179.98|180.29|179.29|336
1753887900000|2025-07-30 15:05:00|180.55|179.55|180.01|179.01|180.56|179.56|179.77|178.77|429
1753888200000|2025-07-30 15:10:00|180|179|179.91|178.91|180.17|179.17|179.9|178.9|275
1753888500000|2025-07-30 15:15:00|179.92|178.92|180.03|179.03|180.07|179.07|179.81|178.81|241
1753888800000|2025-07-30 15:20:00|180.04|179.04|179.84|178.84|180.21|179.21|179.65|178.65|220
1753889100000|2025-07-30 15:25:00|179.85|178.85|179.29|178.29|179.99|178.99|179.27|178.27|303
1753889400000|2025-07-30 15:30:00|179.28|178.28|179.51|178.51|179.58|178.58|178.97|177.97|366
1753889700000|2025-07-30 15:35:00|179.53|178.53|179.8|178.8|179.95|178.95|179.53|178.53|219
1753890000000|2025-07-30 15:40:00|179.79|178.79|179.73|178.73|179.87|178.87|179.65|178.65|182
1753890300000|2025-07-30 15:45:00|179.72|178.72|179.75|178.75|180|179|179.65|178.65|178
1753890600000|2025-07-30 15:50:00|179.74|178.74|179.65|178.65|179.75|178.75|179.23|178.23|211
1753890900000|2025-07-30 15:55:00|179.66|178.66|179.77|178.77|179.85|178.85|179.58|178.58|146
1753891200000|2025-07-30 16:00:00|179.82|178.82|179.37|178.37|179.9|178.9|179.33|178.33|242
1753891500000|2025-07-30 16:05:00|179.35|178.35|179.53|178.53|179.55|178.55|179.23|178.23|329
1753891800000|2025-07-30 16:10:00|179.55|178.55|179.9|178.9|179.97|178.97|179.3|178.3|196
1753892100000|2025-07-30 16:15:00|179.89|178.89|180.35|179.35|180.59|179.59|179.81|178.81|295
1753892400000|2025-07-30 16:20:00|180.36|179.36|180.42|179.42|180.62|179.62|180.29|179.29|302
1753892700000|2025-07-30 16:25:00|180.4|179.4|179.58|178.58|180.4|179.4|179.51|178.51|329
1753893000000|2025-07-30 16:30:00|179.57|178.57|179.59|178.59|179.63|178.63|179.48|178.48|256
1753893300000|2025-07-30 16:35:00|179.58|178.58|179.26|178.26|179.59|178.59|179.14|178.14|254
1753893600000|2025-07-30 16:40:00|179.28|178.28|179.3|178.3|179.3|178.3|179.03|178.03|233
1753893900000|2025-07-30 16:45:00|179.31|178.31|179.23|178.23|179.31|178.31|179.01|178.01|240
1753894200000|2025-07-30 16:50:00|179.24|178.24|179.19|178.19|179.27|178.27|179.12|178.12|224
1753894500000|2025-07-30 16:55:00|179.18|178.18|179.27|178.27|179.27|178.27|179.05|178.05|219
1753894800000|2025-07-30 17:00:00|179.28|178.28|179.36|178.36|179.62|178.62|179.24|178.24|252
1753895100000|2025-07-30 17:05:00|179.37|178.37|179.26|178.26|179.61|178.61|179.23|178.23|205
1753895400000|2025-07-30 17:10:00|179.28|178.28|179.14|178.14|179.33|178.33|179.14|178.14|160
1753895700000|2025-07-30 17:15:00|179.13|178.13|179.44|178.44|179.44|178.44|178.9|177.9|146
1753896000000|2025-07-30 17:20:00|179.43|178.43|179.43|178.43|179.85|178.85|179.4|178.4|187
1753896300000|2025-07-30 17:25:00|179.42|178.42|179.41|178.41|179.55|178.55|179.36|178.36|191
1753896600000|2025-07-30 17:30:00|179.4|178.4|179.64|178.64|179.66|178.66|179.34|178.34|130
1753896900000|2025-07-30 17:35:00|179.63|178.63|179.65|178.65|179.65|178.65|179.55|178.55|95
1753897200000|2025-07-30 17:40:00|179.68|178.68|179.88|178.88|179.92|178.92|179.68|178.68|95
1753897500000|2025-07-30 17:45:00|179.89|178.89|179.23|178.23|179.89|178.89|179.1|178.1|196
1753897800000|2025-07-30 17:50:00|179.24|178.24|179.6|178.6|179.67|178.67|179.23|178.23|144
1753898100000|2025-07-30 17:55:00|179.61|178.61|179.95|178.95|179.95|178.95|179.61|178.61|89
1753898400000|2025-07-30 18:00:00|179.94|178.94|179.48|178.48|180.66|179.66|178.69|177.69|631
1753898700000|2025-07-30 18:05:00|179.52|178.52|180.44|179.44|180.44|179.44|179.37|178.37|507
1753899000000|2025-07-30 18:10:00|180.48|179.48|179.97|178.97|180.71|179.71|179.93|178.93|485
1753899300000|2025-07-30 18:15:00|179.98|178.98|180.07|179.07|180.16|179.16|179.67|178.67|538
1753899600000|2025-07-30 18:20:00|180.06|179.06|180.21|179.21|180.4|179.4|179.74|178.74|382
1753899900000|2025-07-30 18:25:00|180.2|179.2|180.16|179.16|180.29|179.29|179.48|178.48|479
1753900200000|2025-07-30 18:30:00|180.14|179.14|180.06|179.06|180.33|179.33|179.71|178.71|508
1753900500000|2025-07-30 18:35:00|180.04|179.04|179.59|178.59|180.15|179.15|179.39|178.39|657
1753900800000|2025-07-30 18:40:00|179.57|178.57|179.05|178.05|179.57|178.57|178.7|177.7|594
1753901100000|2025-07-30 18:45:00|179.07|178.07|177.59|176.59|179.09|178.09|177.54|176.54|654
1753901400000|2025-07-30 18:50:00|177.58|176.58|177.61|176.61|177.87|176.87|177.41|176.41|603
1753901700000|2025-07-30 18:55:00|177.6|176.6|176.53|175.53|177.6|176.6|176.5|175.5|607
1753902000000|2025-07-30 19:00:00|176.52|175.52|174.36|173.36|176.52|175.52|174.35|173.35|725
1753902300000|2025-07-30 19:05:00|174.35|173.35|172.98|171.98|174.41|173.41|171.16|170.16|966
1753902600000|2025-07-30 19:10:00|172.89|171.89|174.32|173.32|174.4|173.4|172.65|171.65|930
1753902900000|2025-07-30 19:15:00|174.33|173.33|174.44|173.44|174.91|173.91|173.89|172.89|788
1753903200000|2025-07-30 19:20:00|174.45|173.45|173.95|172.95|174.45|173.45|173.78|172.78|643
1753903500000|2025-07-30 19:25:00|173.96|172.96|174.71|173.71|174.72|173.72|173.91|172.91|240
1753903800000|2025-07-30 19:30:00|174.7|173.7|174.97|173.97|175.06|174.06|174.28|173.28|375
1753904100000|2025-07-30 19:35:00|174.92|173.92|174.63|173.63|174.92|173.92|174.26|173.26|341
1753904400000|2025-07-30 19:40:00|174.64|173.64|175.39|174.39|175.42|174.42|174.5|173.5|320
1753904700000|2025-07-30 19:45:00|175.38|174.38|176.28|175.28|176.28|175.28|175.3|174.3|328
1753905000000|2025-07-30 19:50:00|176.29|175.29|176.77|175.77|176.85|175.85|176.19|175.19|396
1753905300000|2025-07-30 19:55:00|176.69|175.69|176.77|175.77|177.05|176.05|176.55|175.55|381
1753905600000|2025-07-30 20:00:00|176.76|175.76|177.46|176.46|177.76|176.76|176.59|175.59|437
1753905900000|2025-07-30 20:05:00|177.45|176.45|177.83|176.83|177.91|176.91|177.34|176.34|431
1753906200000|2025-07-30 20:10:00|177.82|176.82|178.01|177.01|178.01|177.01|177.59|176.59|274
1753906500000|2025-07-30 20:15:00|177.99|176.99|177.62|176.62|178.04|177.04|177.25|176.25|337
1753906800000|2025-07-30 20:20:00|177.65|176.65|177.31|176.31|177.79|176.79|177.29|176.29|284
1753907100000|2025-07-30 20:25:00|177.32|176.32|177.07|176.07|177.4|176.4|177.07|176.07|282
1753907400000|2025-07-30 20:30:00|177.08|176.08|176.84|175.84|177.37|176.37|176.84|175.84|142
1753907700000|2025-07-30 20:35:00|176.85|175.85|176.62|175.62|176.85|175.85|176.5|175.5|265
1753908000000|2025-07-30 20:40:00|176.6|175.6|176.54|175.54|176.99|175.99|176.53|175.53|176
1753908300000|2025-07-30 20:45:00|176.53|175.53|176.58|175.58|176.67|175.67|176.39|175.39|198
1753908600000|2025-07-30 20:50:00|176.57|175.57|176.76|175.76|176.83|175.83|176.4|175.4|198
1753908900000|2025-07-30 20:55:00|176.75|175.75|176.78|175.78|176.83|175.83|176.64|175.64|117
1753909200000|2025-07-30 21:00:00|176.77|175.77|176.85|175.85|177.08|176.08|176.68|175.68|155
1753909500000|2025-07-30 21:05:00|176.84|175.84|176.69|175.69|176.86|175.86|176.61|175.61|83
1753909800000|2025-07-30 21:10:00|176.68|175.68|176.9|175.9|177.18|176.18|176.65|175.65|101
1753910100000|2025-07-30 21:15:00|176.91|175.91|176.92|175.92|176.95|175.95|176.73|175.73|160
1753910400000|2025-07-30 21:20:00|176.91|175.91|176.48|175.48|176.91|175.91|176.41|175.41|170
1753910700000|2025-07-30 21:25:00|176.49|175.49|175.98|174.98|176.56|175.56|175.95|174.95|191
1753911000000|2025-07-30 21:30:00|175.95|174.95|176.01|175.01|176.27|175.27|175.92|174.92|167
1753911300000|2025-07-30 21:35:00|176|175|175.87|174.87|176|175|175.48|174.48|180
1753911600000|2025-07-30 21:40:00|175.86|174.86|175.59|174.59|175.86|174.86|175.44|174.44|99
1753911900000|2025-07-30 21:45:00|175.61|174.61|176.11|175.11|176.11|175.11|175.61|174.61|45
1753912200000|2025-07-30 21:50:00|176.12|175.12|176.58|175.58|176.58|175.58|176.12|175.12|121
1753912500000|2025-07-30 21:55:00|176.57|175.57|176.51|175.51|176.59|175.59|176.49|175.49|45
1753912800000|2025-07-30 22:00:00|176.52|175.52|176.42|175.42|176.53|175.53|176.13|175.13|196
1753913100000|2025-07-30 22:05:00|176.43|175.43|176.81|175.81|177.01|176.01|176.43|175.43|195
1753913400000|2025-07-30 22:10:00|176.79|175.79|176.66|175.66|176.89|175.89|176.65|175.65|103
1753913700000|2025-07-30 22:15:00|176.65|175.65|176.31|175.31|176.66|175.66|176.31|175.31|150
1753914000000|2025-07-30 22:20:00|176.35|175.35|176.1|175.1|176.38|175.38|175.93|174.93|307
1753914300000|2025-07-30 22:25:00|176.09|175.09|175.97|174.97|176.1|175.1|175.83|174.83|131
1753914600000|2025-07-30 22:30:00|175.96|174.96|175.95|174.95|176.31|175.31|175.95|174.95|107
1753914900000|2025-07-30 22:35:00|175.97|174.97|176.15|175.15|176.17|175.17|175.97|174.97|56
1753915200000|2025-07-30 22:40:00|176.18|175.18|176.46|175.46|176.48|175.48|176.11|175.11|73
1753915500000|2025-07-30 22:45:00|176.45|175.45|176.54|175.54|176.64|175.64|176.44|175.44|90
1753915800000|2025-07-30 22:50:00|176.55|175.55|176.58|175.58|176.58|175.58|176.31|175.31|130
1753916100000|2025-07-30 22:55:00|176.59|175.59|176.95|175.95|176.97|175.97|176.59|175.59|81
1753916400000|2025-07-30 23:00:00|176.94|175.94|177.31|176.31|177.31|176.31|176.88|175.88|99
1753916700000|2025-07-30 23:05:00|177.29|176.29|177.45|176.45|177.45|176.45|177.13|176.13|154
1753917000000|2025-07-30 23:10:00|177.43|176.43|177.6|176.6|177.62|176.62|177.43|176.43|106
1753917300000|2025-07-30 23:15:00|177.59|176.59|177.58|176.58|177.71|176.71|177.49|176.49|71
1753917600000|2025-07-30 23:20:00|177.59|176.59|177.53|176.53|177.76|176.76|177.53|176.53|74
1753917900000|2025-07-30 23:25:00|177.52|176.52|177.96|176.96|177.96|176.96|177.44|176.44|61
1753918200000|2025-07-30 23:30:00|177.95|176.95|178.39|177.39|178.47|177.47|177.94|176.94|154
1753918500000|2025-07-30 23:35:00|178.4|177.4|178.64|177.64|178.64|177.64|178.37|177.37|64
1753918800000|2025-07-30 23:40:00|178.65|177.65|178.61|177.61|178.66|177.66|178.56|177.56|120
1753919100000|2025-07-30 23:45:00|178.6|177.6|178.54|177.54|178.62|177.62|178.38|177.38|88
1753919400000|2025-07-30 23:50:00|178.55|177.55|178.4|177.4|178.62|177.62|178.4|177.4|114
1753919700000|2025-07-30 23:55:00|178.39|177.39|178.38|177.38|178.44|177.44|178.33|177.33|137
1753920000000|2025-07-31 00:00:00|178.39|177.39|178.39|177.39|178.51|177.51|178.32|177.32|81
1753920300000|2025-07-31 00:05:00|178.38|177.38|178.55|177.55|178.63|177.63|178.38|177.38|103
1753920600000|2025-07-31 00:10:00|178.54|177.54|178.55|177.55|178.56|177.56|178.32|177.32|67
1753920900000|2025-07-31 00:15:00|178.56|177.56|178.6|177.6|178.71|177.71|178.56|177.56|132
1753921200000|2025-07-31 00:20:00|178.61|177.61|178.72|177.72|178.72|177.72|178.51|177.51|86
1753921500000|2025-07-31 00:25:00|178.73|177.73|179.11|178.11|179.11|178.11|178.72|177.72|132
1753921800000|2025-07-31 00:30:00|179.1|178.1|179.21|178.21|179.28|178.28|179.06|178.06|82
1753922100000|2025-07-31 00:35:00|179.2|178.2|179.48|178.48|179.5|178.5|179.16|178.16|121
1753922400000|2025-07-31 00:40:00|179.45|178.45|179.97|178.97|180.02|179.02|179.45|178.45|256
1753922700000|2025-07-31 00:45:00|179.96|178.96|180.22|179.22|180.22|179.22|179.89|178.89|169
1753923000000|2025-07-31 00:50:00|180.21|179.21|179.65|178.65|180.22|179.22|179.61|178.61|187
1753923300000|2025-07-31 00:55:00|179.66|178.66|180.05|179.05|180.13|179.13|179.62|178.62|104
1753923600000|2025-07-31 01:00:00|180.06|179.06|179.98|178.98|180.09|179.09|179.64|178.64|162
1753923900000|2025-07-31 01:05:00|180|179|179.98|178.98|180|179|179.89|178.89|58
1753924200000|2025-07-31 01:10:00|179.97|178.97|179.96|178.96|179.98|178.98|179.84|178.84|91
1753924500000|2025-07-31 01:15:00|179.97|178.97|179.68|178.68|179.97|178.97|179.61|178.61|140
1753924800000|2025-07-31 01:20:00|179.67|178.67|179.73|178.73|179.81|178.81|179.58|178.58|72
1753925100000|2025-07-31 01:25:00|179.74|178.74|180.08|179.08|180.12|179.12|179.57|178.57|80
1753925400000|2025-07-31 01:30:00|180.09|179.09|180.2|179.2|180.41|179.41|180.06|179.06|96
1753925700000|2025-07-31 01:35:00|180.21|179.21|180.32|179.32|180.4|179.4|180.11|179.11|122
1753926000000|2025-07-31 01:40:00|180.31|179.31|180.35|179.35|180.4|179.4|180.22|179.22|95
1753926300000|2025-07-31 01:45:00|180.34|179.34|180.16|179.16|180.38|179.38|180.07|179.07|86
1753926600000|2025-07-31 01:50:00|180.17|179.17|179.76|178.76|180.31|179.31|179.74|178.74|109
1753926900000|2025-07-31 01:55:00|179.77|178.77|179.94|178.94|179.95|178.95|179.7|178.7|90
1753927200000|2025-07-31 02:00:00|179.93|178.93|179.78|178.78|180.04|179.04|179.78|178.78|88
1753927500000|2025-07-31 02:05:00|179.77|178.77|180.08|179.08|180.15|179.15|179.71|178.71|72
1753927800000|2025-07-31 02:10:00|180.07|179.07|180.04|179.04|180.1|179.1|180.01|179.01|42
1753928100000|2025-07-31 02:15:00|180.03|179.03|179.93|178.93|180.04|179.04|179.91|178.91|75
1753928400000|2025-07-31 02:20:00|179.94|178.94|180.17|179.17|180.28|179.28|179.94|178.94|51
1753928700000|2025-07-31 02:25:00|180.16|179.16|180.34|179.34|180.36|179.36|180.16|179.16|38
1753929000000|2025-07-31 02:30:00|180.35|179.35|180.4|179.4|180.53|179.53|180.35|179.35|178
1753929300000|2025-07-31 02:35:00|180.39|179.39|180.54|179.54|180.54|179.54|180.35|179.35|157
1753929600000|2025-07-31 02:40:00|180.53|179.53|180.83|179.83|180.84|179.84|180.53|179.53|230
1753929900000|2025-07-31 02:45:00|180.8|179.8|180.75|179.75|180.84|179.84|180.58|179.58|252
1753930200000|2025-07-31 02:50:00|180.74|179.74|180.69|179.69|180.75|179.75|180.61|179.61|144
1753930500000|2025-07-31 02:55:00|180.72|179.72|180.91|179.91|180.91|179.91|180.68|179.68|150
1753930800000|2025-07-31 03:00:00|180.89|179.89|180.81|179.81|180.95|179.95|180.76|179.76|190
1753931100000|2025-07-31 03:05:00|180.82|179.82|180.77|179.77|180.86|179.86|180.72|179.72|280
1753931400000|2025-07-31 03:10:00|180.78|179.78|180.78|179.78|180.91|179.91|180.73|179.73|343
1753931700000|2025-07-31 03:15:00|180.79|179.79|180.77|179.77|180.79|179.79|180.68|179.68|149
1753932000000|2025-07-31 03:20:00|180.78|179.78|180.74|179.74|180.78|179.78|180.71|179.71|50
1753932300000|2025-07-31 03:25:00|180.73|179.73|180.74|179.74|180.74|179.74|180.7|179.7|17
1753932600000|2025-07-31 03:30:00|180.75|179.75|180.72|179.72|180.78|179.78|180.63|179.63|233
1753932900000|2025-07-31 03:35:00|180.71|179.71|180.76|179.76|180.76|179.76|180.68|179.68|159
1753933200000|2025-07-31 03:40:00|180.74|179.74|180.8|179.8|180.81|179.81|180.67|179.67|179
1753933500000|2025-07-31 03:45:00|180.81|179.81|180.95|179.95|180.97|179.97|180.8|179.8|62
1753933800000|2025-07-31 03:50:00|180.96|179.96|181.08|180.08|181.12|180.12|180.94|179.94|165
1753934100000|2025-07-31 03:55:00|181.07|180.07|180.86|179.86|181.12|180.12|180.79|179.79|189
1753934400000|2025-07-31 04:00:00|180.9|179.9|180.79|179.79|181.04|180.04|180.77|179.77|265
1753934700000|2025-07-31 04:05:00|180.8|179.8|180.75|179.75|180.81|179.81|180.73|179.73|278
1753935000000|2025-07-31 04:10:00|180.72|179.72|180.71|179.71|180.75|179.75|180.69|179.69|132
1753935300000|2025-07-31 04:15:00|180.72|179.72|180.58|179.58|180.72|179.72|180.56|179.56|43
1753935600000|2025-07-31 04:20:00|180.6|179.6|180.56|179.56|180.61|179.61|180.43|179.43|95
1753935900000|2025-07-31 04:25:00|180.57|179.57|180.52|179.52|180.57|179.57|180.51|179.51|157
1753936200000|2025-07-31 04:30:00|180.53|179.53|180.76|179.76|180.79|179.79|180.52|179.52|34
1753936500000|2025-07-31 04:35:00|180.79|179.79|181.25|180.25|181.25|180.25|180.79|179.79|81
1753936800000|2025-07-31 04:40:00|181.24|180.24|181.1|180.1|181.24|180.24|180.95|179.95|152
1753937100000|2025-07-31 04:45:00|181.11|180.11|181.35|180.35|181.39|180.39|181.11|180.11|68
1753937400000|2025-07-31 04:50:00|181.36|180.36|181.38|180.38|181.4|180.4|181.21|180.21|125
1753937700000|2025-07-31 04:55:00|181.37|180.37|181.42|180.42|181.42|180.42|181.36|180.36|20
1753938000000|2025-07-31 05:00:00|181.41|180.41|181.35|180.35|181.43|180.43|181.32|180.32|75
1753938300000|2025-07-31 05:05:00|181.34|180.34|181.49|180.49|181.49|180.49|181.26|180.26|146
1753938600000|2025-07-31 05:10:00|181.5|180.5|181.5|180.5|181.7|180.7|181.46|180.46|65
1753938900000|2025-07-31 05:15:00|181.51|180.51|181.78|180.78|181.78|180.78|181.5|180.5|54
1753939200000|2025-07-31 05:20:00|181.79|180.79|181.67|180.67|181.81|180.81|181.55|180.55|165
1753939500000|2025-07-31 05:25:00|181.66|180.66|181.61|180.61|181.67|180.67|181.54|180.54|349
1753939800000|2025-07-31 05:30:00|181.6|180.6|181.54|180.54|181.62|180.62|181.53|180.53|244
1753940100000|2025-07-31 05:35:00|181.56|180.56|181.63|180.63|181.63|180.63|181.56|180.56|8
1753940400000|2025-07-31 05:40:00|181.61|180.61|181.64|180.64|181.64|180.64|181.55|180.55|202
1753940700000|2025-07-31 05:45:00|181.63|180.63|181.69|180.69|181.7|180.7|181.55|180.55|154
1753941000000|2025-07-31 05:50:00|181.68|180.68|181.42|180.42|181.69|180.69|181.4|180.4|264
1753941300000|2025-07-31 05:55:00|181.41|180.41|181.42|180.42|181.52|180.52|181.41|180.41|176
1753941600000|2025-07-31 06:00:00|181.43|180.43|181.42|180.42|181.5|180.5|181.4|180.4|77
1753941900000|2025-07-31 06:05:00|181.43|180.43|181.18|180.18|181.43|180.43|181.15|180.15|106
1753942200000|2025-07-31 06:10:00|181.19|180.19|181.16|180.16|181.25|180.25|181.16|180.16|47
1753942500000|2025-07-31 06:15:00|181.17|180.17|181.17|180.17|181.26|180.26|181.07|180.07|58
1753942800000|2025-07-31 06:20:00|181.2|180.2|181.48|180.48|181.48|180.48|181.16|180.16|28
1753943100000|2025-07-31 06:25:00|181.49|180.49|181.49|180.49|181.6|180.6|181.46|180.46|132
1753943400000|2025-07-31 06:30:00|181.48|180.48|181.28|180.28|181.49|180.49|181.27|180.27|176
1753943700000|2025-07-31 06:35:00|181.27|180.27|181.43|180.43|181.46|180.46|181.21|180.21|74
1753944000000|2025-07-31 06:40:00|181.44|180.44|181.74|180.74|181.74|180.74|181.44|180.44|28
1753944300000|2025-07-31 06:45:00|181.77|180.77|182.04|181.04|182.08|181.08|181.77|180.77|78
1753944600000|2025-07-31 06:50:00|182.05|181.05|182.2|181.2|182.2|181.2|181.99|180.99|75
1753944900000|2025-07-31 06:55:00|182.21|181.21|181.98|180.98|182.21|181.21|181.98|180.98|99
1753945200000|2025-07-31 07:00:00|181.97|180.97|181.72|180.72|182|181|181.72|180.72|104
1753945500000|2025-07-31 07:05:00|181.71|180.71|181.63|180.63|181.71|180.71|181.62|180.62|40
1753945800000|2025-07-31 07:10:00|181.64|180.64|181.67|180.67|181.68|180.68|181.6|180.6|17
1753946100000|2025-07-31 07:15:00|181.69|180.69|181.85|180.85|181.99|180.99|181.69|180.69|159
1753946400000|2025-07-31 07:20:00|181.86|180.86|181.92|180.92|181.93|180.93|181.8|180.8|157
1753946700000|2025-07-31 07:25:00|181.91|180.91|181.82|180.82|181.91|180.91|181.76|180.76|142
1753947000000|2025-07-31 07:30:00|181.81|180.81|181.73|180.73|181.81|180.81|181.65|180.65|174
1753947300000|2025-07-31 07:35:00|181.74|180.74|181.61|180.61|181.74|180.74|181.61|180.61|54
1753947600000|2025-07-31 07:40:00|181.6|180.6|181.64|180.64|181.65|180.65|181.59|180.59|37
1753947900000|2025-07-31 07:45:00|181.67|180.67|181.97|180.97|182.02|181.02|181.67|180.67|54
1753948200000|2025-07-31 07:50:00|181.96|180.96|181.82|180.82|181.96|180.96|181.77|180.77|142
1753948500000|2025-07-31 07:55:00|181.83|180.83|181.88|180.88|181.91|180.91|181.83|180.83|104
1753948800000|2025-07-31 08:00:00|181.87|180.87|181.84|180.84|181.9|180.9|181.75|180.75|77
1753949100000|2025-07-31 08:05:00|181.83|180.83|181.83|180.83|181.87|180.87|181.77|180.77|123
1753949400000|2025-07-31 08:10:00|181.78|180.78|181.83|180.83|181.87|180.87|181.78|180.78|186
1753949700000|2025-07-31 08:15:00|181.85|180.85|182.14|181.14|182.14|181.14|181.77|180.77|96
1753950000000|2025-07-31 08:20:00|182.12|181.12|182.22|181.22|182.22|181.22|182.12|181.12|19
1753950300000|2025-07-31 08:25:00|182.23|181.23|182.25|181.25|182.41|181.41|182.21|181.21|56
1753950600000|2025-07-31 08:30:00|182.24|181.24|182.21|181.21|182.24|181.24|182.03|181.03|77
1753950900000|2025-07-31 08:35:00|182.2|181.2|182.48|181.48|182.48|181.48|182.16|181.16|34
1753951200000|2025-07-31 08:40:00|182.49|181.49|182.65|181.65|182.67|181.67|182.49|181.49|34
1753951500000|2025-07-31 08:45:00|182.64|181.64|182.47|181.47|182.64|181.64|182.47|181.47|65
1753951800000|2025-07-31 08:50:00|182.46|181.46|182.29|181.29|182.5|181.5|182.24|181.24|73
1753952100000|2025-07-31 08:55:00|182.28|181.28|182.31|181.31|182.32|181.32|182.28|181.28|34
1753952400000|2025-07-31 09:00:00|182.3|181.3|182.38|181.38|182.47|181.47|182.25|181.25|65
1753952700000|2025-07-31 09:05:00|182.35|181.35|182.42|181.42|182.49|181.49|182.35|181.35|40
1753953000000|2025-07-31 09:10:00|182.41|181.41|182.42|181.42|182.45|181.45|182.36|181.36|22
1753953300000|2025-07-31 09:15:00|182.41|181.41|182.5|181.5|182.52|181.52|182.38|181.38|59
1753953600000|2025-07-31 09:20:00|182.49|181.49|182.47|181.47|182.51|181.51|182.45|181.45|58
1753953900000|2025-07-31 09:25:00|182.48|181.48|182.5|181.5|182.5|181.5|182.47|181.47|17
1753954200000|2025-07-31 09:30:00|182.49|181.49|182.46|181.46|182.52|181.52|182.4|181.4|44
1753954500000|2025-07-31 09:35:00|182.45|181.45|182.55|181.55|182.55|181.55|182.42|181.42|13
1753954800000|2025-07-31 09:40:00|182.56|181.56|182.81|181.81|182.9|181.9|182.54|181.54|71
1753955100000|2025-07-31 09:45:00|182.79|181.79|182.89|181.89|182.93|181.93|182.74|181.74|47
1753955400000|2025-07-31 09:50:00|182.88|181.88|183.01|182.01|183.03|182.03|182.87|181.87|27
1753955700000|2025-07-31 09:55:00|183.02|182.02|183.12|182.12|183.24|182.24|183.02|182.02|73
1753956000000|2025-07-31 10:00:00|183.1|182.1|182.99|181.99|183.23|182.23|182.87|181.87|238
1753956300000|2025-07-31 10:05:00|183|182|182.82|181.82|183|182|182.73|181.73|112
1753956600000|2025-07-31 10:10:00|182.84|181.84|182.76|181.76|182.95|181.95|182.74|181.74|101
1753956900000|2025-07-31 10:15:00|182.75|181.75|182.71|181.71|182.8|181.8|182.65|181.65|158
1753957200000|2025-07-31 10:20:00|182.69|181.69|182.51|181.51|182.69|181.69|182.48|181.48|86
1753957500000|2025-07-31 10:25:00|182.52|181.52|182.41|181.41|182.58|181.58|182.4|181.4|58
1753957800000|2025-07-31 10:30:00|182.42|181.42|182.64|181.64|182.65|181.65|182.41|181.41|67
1753958100000|2025-07-31 10:35:00|182.62|181.62|182.61|181.61|182.76|181.76|182.61|181.61|75
1753958400000|2025-07-31 10:40:00|182.63|181.63|182.74|181.74|182.74|181.74|182.61|181.61|84
1753958700000|2025-07-31 10:45:00|182.75|181.75|182.63|181.63|182.82|181.82|182.61|181.61|165
1753959000000|2025-07-31 10:50:00|182.64|181.64|182.46|181.46|182.64|181.64|182.46|181.46|110
1753959300000|2025-07-31 10:55:00|182.45|181.45|182.01|181.01|182.45|181.45|182.01|181.01|179
1753959600000|2025-07-31 11:00:00|182.04|181.04|182.13|181.13|182.13|181.13|182.02|181.02|104
1753959900000|2025-07-31 11:05:00|182.12|181.12|181.7|180.7|182.12|181.12|181.66|180.66|142
1753960200000|2025-07-31 11:10:00|181.71|180.71|181.96|180.96|181.99|180.99|181.63|180.63|141
1753960500000|2025-07-31 11:15:00|181.95|180.95|181.55|180.55|181.95|180.95|181.52|180.52|196
1753960800000|2025-07-31 11:20:00|181.56|180.56|181.44|180.44|181.65|180.65|181.39|180.39|78
1753961100000|2025-07-31 11:25:00|181.42|180.42|181.38|180.38|181.43|180.43|181.32|180.32|100
1753961400000|2025-07-31 11:30:00|181.39|180.39|181.62|180.62|181.63|180.63|181.39|180.39|110
1753961700000|2025-07-31 11:35:00|181.63|180.63|181.77|180.77|181.89|180.89|181.63|180.63|98
1753962000000|2025-07-31 11:40:00|181.76|180.76|181.62|180.62|181.77|180.77|181.57|180.57|136
1753962300000|2025-07-31 11:45:00|181.61|180.61|181.41|180.41|181.62|180.62|181.4|180.4|60
1753962600000|2025-07-31 11:50:00|181.42|180.42|181.07|180.07|181.45|180.45|180.9|179.9|149
1753962900000|2025-07-31 11:55:00|181.06|180.06|181.33|180.33|181.34|180.34|181.03|180.03|101
1753963200000|2025-07-31 12:00:00|181.34|180.34|181.23|180.23|181.38|180.38|181.18|180.18|50
1753963500000|2025-07-31 12:05:00|181.22|180.22|180.93|179.93|181.22|180.22|180.88|179.88|78
1753963800000|2025-07-31 12:10:00|180.92|179.92|180.77|179.77|181.1|180.1|180.73|179.73|62
1753964100000|2025-07-31 12:15:00|180.78|179.78|180.59|179.59|180.93|179.93|180.54|179.54|103
1753964400000|2025-07-31 12:20:00|180.58|179.58|180.55|179.55|180.6|179.6|180.39|179.39|120
1753964700000|2025-07-31 12:25:00|180.54|179.54|180.74|179.74|180.74|179.74|180.39|179.39|113
1753965000000|2025-07-31 12:30:00|180.76|179.76|180.01|179.01|180.76|179.76|179.83|178.83|281
1753965300000|2025-07-31 12:35:00|180|179|180.04|179.04|180.22|179.22|179.81|178.81|250
1753965600000|2025-07-31 12:40:00|180.05|179.05|179.79|178.79|180.2|179.2|179.69|178.69|266
1753965900000|2025-07-31 12:45:00|179.8|178.8|180.01|179.01|180.02|179.02|179.38|178.38|282
1753966200000|2025-07-31 12:50:00|180|179|179.99|178.99|180.28|179.28|179.87|178.87|254
1753966500000|2025-07-31 12:55:00|180.01|179.01|180|179|180.1|179.1|179.97|178.97|148
1753966800000|2025-07-31 13:00:00|179.99|178.99|179.34|178.34|179.99|178.99|179.33|178.33|195
1753967100000|2025-07-31 13:05:00|179.3|178.3|178.67|177.67|179.33|178.33|178.62|177.62|345
1753967400000|2025-07-31 13:10:00|178.68|177.68|178.38|177.38|178.86|177.86|178.35|177.35|274
1753967700000|2025-07-31 13:15:00|178.39|177.39|178.54|177.54|178.54|177.54|177.6|176.6|469
1753968000000|2025-07-31 13:20:00|178.53|177.53|177.85|176.85|178.63|177.63|177.85|176.85|319
1753968300000|2025-07-31 13:25:00|177.84|176.84|177.76|176.76|177.88|176.88|177.72|176.72|215
1753968600000|2025-07-31 13:30:00|177.75|176.75|177.47|176.47|177.96|176.96|177.41|176.41|514
1753968900000|2025-07-31 13:35:00|177.48|176.48|178.21|177.21|178.3|177.3|177.38|176.38|516
1753969200000|2025-07-31 13:40:00|178.22|177.22|177.81|176.81|178.29|177.29|177.57|176.57|356
1753969500000|2025-07-31 13:45:00|177.79|176.79|177.98|176.98|178.23|177.23|177.57|176.57|355
1753969800000|2025-07-31 13:50:00|177.99|176.99|178.57|177.57|178.57|177.57|177.86|176.86|303
1753970100000|2025-07-31 13:55:00|178.56|177.56|178.28|177.28|178.57|177.57|178.08|177.08|240
1753970400000|2025-07-31 14:00:00|178.29|177.29|178.27|177.27|178.76|177.76|178.18|177.18|350
1753970700000|2025-07-31 14:05:00|178.26|177.26|177.82|176.82|178.31|177.31|177.77|176.77|347
1753971000000|2025-07-31 14:10:00|177.81|176.81|177.94|176.94|178.05|177.05|177.38|176.38|330
1753971300000|2025-07-31 14:15:00|177.93|176.93|177.14|176.14|177.94|176.94|176.86|175.86|453
1753971600000|2025-07-31 14:20:00|177.15|176.15|176.92|175.92|177.25|176.25|176.53|175.53|556
1753971900000|2025-07-31 14:25:00|176.93|175.93|176.7|175.7|176.98|175.98|176.34|175.34|487
1753972200000|2025-07-31 14:30:00|176.69|175.69|177.08|176.08|177.08|176.08|176.63|175.63|402
1753972500000|2025-07-31 14:35:00|177.07|176.07|177.15|176.15|177.6|176.6|177|176|402
1753972800000|2025-07-31 14:40:00|177.13|176.13|176.83|175.83|177.15|176.15|176.64|175.64|274
1753973100000|2025-07-31 14:45:00|176.82|175.82|177.25|176.25|177.29|176.29|176.55|175.55|247
1753973400000|2025-07-31 14:50:00|177.26|176.26|177.09|176.09|177.27|176.27|176.62|175.62|342
1753973700000|2025-07-31 14:55:00|177.08|176.08|176.3|175.3|177.08|176.08|176.26|175.26|269
1753974000000|2025-07-31 15:00:00|176.33|175.33|176.58|175.58|176.82|175.82|176.3|175.3|259
1753974300000|2025-07-31 15:05:00|176.61|175.61|176.29|175.29|176.65|175.65|176.27|175.27|281
1753974600000|2025-07-31 15:10:00|176.3|175.3|176.56|175.56|176.71|175.71|175.91|174.91|365
1753974900000|2025-07-31 15:15:00|176.55|175.55|177.26|176.26|177.43|176.43|176.54|175.54|458
1753975200000|2025-07-31 15:20:00|177.27|176.27|177.2|176.2|177.37|176.37|177.07|176.07|377
1753975500000|2025-07-31 15:25:00|177.19|176.19|177.52|176.52|177.57|176.57|177.11|176.11|245
1753975800000|2025-07-31 15:30:00|177.53|176.53|177.66|176.66|178.05|177.05|177.52|176.52|342
1753976100000|2025-07-31 15:35:00|177.65|176.65|177.76|176.76|177.77|176.77|177.58|176.58|320
1753976400000|2025-07-31 15:40:00|177.78|176.78|177.73|176.73|177.81|176.81|177.52|176.52|323
1753976700000|2025-07-31 15:45:00|177.72|176.72|177.3|176.3|177.99|176.99|177.3|176.3|506
1753977000000|2025-07-31 15:50:00|177.31|176.31|177.65|176.65|177.83|176.83|177.04|176.04|500
1753977300000|2025-07-31 15:55:00|177.63|176.63|177.95|176.95|178.04|177.04|177.54|176.54|343
1753977600000|2025-07-31 16:00:00|177.93|176.93|178.19|177.19|178.2|177.2|177.76|176.76|414
1753977900000|2025-07-31 16:05:00|178.18|177.18|178.11|177.11|178.48|177.48|178.03|177.03|497
1753978200000|2025-07-31 16:10:00|178.12|177.12|178.27|177.27|178.48|177.48|177.81|176.81|549
1753978500000|2025-07-31 16:15:00|178.28|177.28|178.67|177.67|178.79|177.79|178.26|177.26|463
1753978800000|2025-07-31 16:20:00|178.66|177.66|178.41|177.41|178.71|177.71|178.34|177.34|302
1753979100000|2025-07-31 16:25:00|178.43|177.43|178.89|177.89|179.01|178.01|178.28|177.28|260
1753979400000|2025-07-31 16:30:00|178.9|177.9|179.45|178.45|179.45|178.45|178.89|177.89|185
1753979700000|2025-07-31 16:35:00|179.49|178.49|180.1|179.1|180.28|179.28|179.45|178.45|336
1753980000000|2025-07-31 16:40:00|180.11|179.11|179.87|178.87|180.31|179.31|179.84|178.84|347
1753980300000|2025-07-31 16:45:00|179.88|178.88|179.28|178.28|180.04|179.04|179.06|178.06|351
1753980600000|2025-07-31 16:50:00|179.3|178.3|180.05|179.05|180.07|179.07|179.25|178.25|207
1753980900000|2025-07-31 16:55:00|180.04|179.04|179.83|178.83|180.05|179.05|179.72|178.72|192
1753981200000|2025-07-31 17:00:00|179.84|178.84|179.03|178.03|179.87|178.87|178.82|177.82|424
1753981500000|2025-07-31 17:05:00|179.02|178.02|178.91|177.91|179.27|178.27|178.72|177.72|274
1753981800000|2025-07-31 17:10:00|178.88|177.88|178.96|177.96|179.13|178.13|178.86|177.86|210
1753982100000|2025-07-31 17:15:00|178.95|177.95|178.47|177.47|179.13|178.13|178.32|177.32|369
1753982400000|2025-07-31 17:20:00|178.44|177.44|178.54|177.54|178.71|177.71|177.96|176.96|370
1753982700000|2025-07-31 17:25:00|178.51|177.51|178.19|177.19|178.51|177.51|177.82|176.82|409
1753983000000|2025-07-31 17:30:00|178.23|177.23|178.52|177.52|178.52|177.52|178.14|177.14|324
1753983300000|2025-07-31 17:35:00|178.54|177.54|178.56|177.56|178.93|177.93|178.53|177.53|315
1753983600000|2025-07-31 17:40:00|178.55|177.55|178.42|177.42|178.59|177.59|178|177|262
1753983900000|2025-07-31 17:45:00|178.44|177.44|177.75|176.75|178.68|177.68|177.66|176.66|299
1753984200000|2025-07-31 17:50:00|177.74|176.74|177.71|176.71|177.96|176.96|177.43|176.43|429
1753984500000|2025-07-31 17:55:00|177.68|176.68|177.85|176.85|177.99|176.99|177.63|176.63|356
1753984800000|2025-07-31 18:00:00|177.83|176.83|177.39|176.39|177.94|176.94|177.31|176.31|335
1753985100000|2025-07-31 18:05:00|177.38|176.38|177.03|176.03|177.41|176.41|176.97|175.97|483
1753985400000|2025-07-31 18:10:00|177.05|176.05|176.75|175.75|177.09|176.09|176.56|175.56|388
1753985700000|2025-07-31 18:15:00|176.74|175.74|176.67|175.67|176.8|175.8|176.16|175.16|433
1753986000000|2025-07-31 18:20:00|176.66|175.66|176.99|175.99|177.24|176.24|176.47|175.47|421
1753986300000|2025-07-31 18:25:00|177|176|177.46|176.46|177.5|176.5|176.96|175.96|290
1753986600000|2025-07-31 18:30:00|177.45|176.45|177.45|176.45|177.7|176.7|177.33|176.33|338
1753986900000|2025-07-31 18:35:00|177.4|176.4|177.95|176.95|177.95|176.95|177.4|176.4|212
1753987200000|2025-07-31 18:40:00|177.96|176.96|178.07|177.07|178.19|177.19|177.95|176.95|173
1753987500000|2025-07-31 18:45:00|178.08|177.08|178.43|177.43|178.5|177.5|178.04|177.04|232
1753987800000|2025-07-31 18:50:00|178.42|177.42|178.21|177.21|178.58|177.58|178.21|177.21|240
1753988100000|2025-07-31 18:55:00|178.2|177.2|178.29|177.29|178.37|177.37|177.81|176.81|333
1753988400000|2025-07-31 19:00:00|178.33|177.33|178.17|177.17|178.66|177.66|178.17|177.17|231
1753988700000|2025-07-31 19:05:00|178.13|177.13|177.74|176.74|178.27|177.27|177.69|176.69|273
1753989000000|2025-07-31 19:10:00|177.75|176.75|176.79|175.79|177.77|176.77|176.72|175.72|411
1753989300000|2025-07-31 19:15:00|176.8|175.8|177.12|176.12|177.12|176.12|176.65|175.65|394
1753989600000|2025-07-31 19:20:00|177.13|176.13|176.56|175.56|177.31|176.31|176.52|175.52|330
1753989900000|2025-07-31 19:25:00|176.55|175.55|176.45|175.45|176.73|175.73|176.42|175.42|251
1753990200000|2025-07-31 19:30:00|176.46|175.46|176.61|175.61|176.81|175.81|176.46|175.46|313
1753990500000|2025-07-31 19:35:00|176.62|175.62|176.2|175.2|176.66|175.66|176.15|175.15|427
1753990800000|2025-07-31 19:40:00|176.21|175.21|176.24|175.24|176.47|175.47|176.16|175.16|320
1753991100000|2025-07-31 19:45:00|176.25|175.25|175.85|174.85|176.52|175.52|175.74|174.74|390
1753991400000|2025-07-31 19:50:00|175.86|174.86|175.87|174.87|176.1|175.1|175.61|174.61|496
1753991700000|2025-07-31 19:55:00|175.86|174.86|175.89|174.89|175.92|174.92|175.43|174.43|451
1753992000000|2025-07-31 20:00:00|175.88|174.88|175.44|174.44|176.05|175.05|175.3|174.3|558
1753992300000|2025-07-31 20:05:00|175.43|174.43|175.09|174.09|175.46|174.46|174.85|173.85|454
1753992600000|2025-07-31 20:10:00|175.11|174.11|175.41|174.41|175.8|174.8|174.84|173.84|330
1753992900000|2025-07-31 20:15:00|175.4|174.4|176.21|175.21|176.25|175.25|175.24|174.24|340
1753993200000|2025-07-31 20:20:00|176.2|175.2|175.44|174.44|176.3|175.3|175.43|174.43|291
1753993500000|2025-07-31 20:25:00|175.46|174.46|175.68|174.68|175.68|174.68|175.03|174.03|230
1753993800000|2025-07-31 20:30:00|175.71|174.71|175.14|174.14|176.1|175.1|175.09|174.09|462
1753994100000|2025-07-31 20:35:00|175.15|174.15|175.17|174.17|175.47|174.47|175.07|174.07|294
1753994400000|2025-07-31 20:40:00|175.24|174.24|175.89|174.89|176.06|175.06|175.24|174.24|328
1753994700000|2025-07-31 20:45:00|175.9|174.9|176.08|175.08|176.11|175.11|175.9|174.9|271
1753995000000|2025-07-31 20:50:00|176.07|175.07|175.65|174.65|176.11|175.11|175.54|174.54|205
1753995300000|2025-07-31 20:55:00|175.64|174.64|176.06|175.06|176.15|175.15|175.62|174.62|207
1753995600000|2025-07-31 21:00:00|176.05|175.05|176.04|175.04|176.12|175.12|175.87|174.87|269
1753995900000|2025-07-31 21:05:00|176.05|175.05|175.16|174.16|176.21|175.21|175.08|174.08|386
1753996200000|2025-07-31 21:10:00|175.15|174.15|175.22|174.22|175.36|174.36|175.12|174.12|232
1753996500000|2025-07-31 21:15:00|175.23|174.23|175.14|174.14|175.34|174.34|175.14|174.14|164
1753996800000|2025-07-31 21:20:00|175.15|174.15|174.98|173.98|175.26|174.26|174.98|173.98|153
1753997100000|2025-07-31 21:25:00|174.99|173.99|175.57|174.57|175.57|174.57|174.73|173.73|147
1753997400000|2025-07-31 21:30:00|175.56|174.56|175.81|174.81|176|175|175.51|174.51|226
1753997700000|2025-07-31 21:35:00|175.8|174.8|175.29|174.29|175.8|174.8|175.29|174.29|97
1753998000000|2025-07-31 21:40:00|175.3|174.3|174.94|173.94|175.34|174.34|174.75|173.75|252
1753998300000|2025-07-31 21:45:00|174.91|173.91|174.81|173.81|175.05|174.05|174.81|173.81|119
1753998600000|2025-07-31 21:50:00|174.8|173.8|174.01|173.01|174.8|173.8|173.46|172.46|291
1753998900000|2025-07-31 21:55:00|174.02|173.02|174.4|173.4|174.43|173.43|173.4|172.4|453
1753999200000|2025-07-31 22:00:00|174.39|173.39|174.28|173.28|174.42|173.42|173.81|172.81|587
1753999500000|2025-07-31 22:05:00|174.27|173.27|173.93|172.93|174.28|173.28|173.82|172.82|363
1753999800000|2025-07-31 22:10:00|173.91|172.91|174.31|173.31|174.35|173.35|173.8|172.8|347
1754000100000|2025-07-31 22:15:00|174.29|173.29|174.09|173.09|174.9|173.9|174.08|173.08|413
1754000400000|2025-07-31 22:20:00|174.13|173.13|173.92|172.92|174.48|173.48|173.92|172.92|342
1754000700000|2025-07-31 22:25:00|173.88|172.88|174.16|173.16|174.17|173.17|173.63|172.63|311
1754001000000|2025-07-31 22:30:00|174.17|173.17|173.67|172.67|174.17|173.17|173.63|172.63|265
1754001300000|2025-07-31 22:35:00|173.66|172.66|173.16|172.16|173.66|172.66|173.1|172.1|277
1754001600000|2025-07-31 22:40:00|173.17|172.17|173.34|172.34|173.5|172.5|173.07|172.07|506
1754001900000|2025-07-31 22:45:00|173.37|172.37|173.31|172.31|173.4|172.4|173.12|172.12|452
1754002200000|2025-07-31 22:50:00|173.33|172.33|173.45|172.45|173.74|172.74|173.3|172.3|481
1754002500000|2025-07-31 22:55:00|173.44|172.44|173.55|172.55|173.65|172.65|173.34|172.34|483
1754002800000|2025-07-31 23:00:00|173.54|172.54|174.06|173.06|174.26|173.26|173.42|172.42|315
1754003100000|2025-07-31 23:05:00|174.07|173.07|173.8|172.8|174.29|173.29|173.79|172.79|390
1754003400000|2025-07-31 23:10:00|173.81|172.81|174.07|173.07|174.32|173.32|173.79|172.79|441
1754003700000|2025-07-31 23:15:00|174.08|173.08|173.17|172.17|174.08|173.08|173.12|172.12|493
1754004000000|2025-07-31 23:20:00|173.18|172.18|173.22|172.22|173.52|172.52|173.16|172.16|507
1754004300000|2025-07-31 23:25:00|173.2|172.2|173.13|172.13|173.51|172.51|173.12|172.12|494
1754004600000|2025-07-31 23:30:00|173.15|172.15|172.97|171.97|173.15|172.15|172.49|171.49|527
1754004900000|2025-07-31 23:35:00|172.94|171.94|172.59|171.59|173.14|172.14|172.54|171.54|718
1754005200000|2025-07-31 23:40:00|172.56|171.56|172.72|171.72|172.81|171.81|172.11|171.11|678
1754005500000|2025-07-31 23:45:00|172.73|171.73|172.99|171.99|173.02|172.02|172.49|171.49|629
1754005800000|2025-07-31 23:50:00|173.02|172.02|172.81|171.81|173.04|172.04|172.41|171.41|573
1754006100000|2025-07-31 23:55:00|172.8|171.8|172.83|171.83|173.15|172.15|172.77|171.77|442
1754006400000|2025-08-01 00:00:00|172.78|171.78|172.54|171.54|172.87|171.87|172.52|171.52|383
1754006700000|2025-08-01 00:05:00|172.55|171.55|172.37|171.37|172.72|171.72|172.26|171.26|328
1754007000000|2025-08-01 00:10:00|172.36|171.36|171.58|170.58|172.37|171.37|171.36|170.36|347
1754007300000|2025-08-01 00:15:00|171.6|170.6|172.41|171.41|172.41|171.41|171.25|170.25|427
1754007600000|2025-08-01 00:20:00|172.42|171.42|172.35|171.35|172.57|171.57|172.2|171.2|393
1754007900000|2025-08-01 00:25:00|172.32|171.32|171.75|170.75|172.35|171.35|171.31|170.31|509
1754008200000|2025-08-01 00:30:00|171.74|170.74|171.12|170.12|171.85|170.85|171.09|170.09|482
1754008500000|2025-08-01 00:35:00|171.11|170.11|171.81|170.81|171.81|170.81|171.08|170.08|471
1754008800000|2025-08-01 00:40:00|171.82|170.82|170.65|169.65|171.84|170.84|170.65|169.65|424
1754009100000|2025-08-01 00:45:00|170.66|169.66|170|169|170.67|169.67|169.97|168.97|470
1754009400000|2025-08-01 00:50:00|169.99|168.99|169.68|168.68|170|169|168.14|167.14|806
1754009700000|2025-08-01 00:55:00|169.67|168.67|170.96|169.96|171.12|170.12|169.67|168.67|726
1754010000000|2025-08-01 01:00:00|170.97|169.97|170.93|169.93|171.5|170.5|170.61|169.61|763
1754010300000|2025-08-01 01:05:00|170.95|169.95|170.18|169.18|171.03|170.03|169.79|168.79|888
1754010600000|2025-08-01 01:10:00|170.17|169.17|169.14|168.14|170.3|169.3|168.99|167.99|755
1754010900000|2025-08-01 01:15:00|169.11|168.11|169.22|168.22|169.72|168.72|168.6|167.6|889
1754011200000|2025-08-01 01:20:00|169.2|168.2|170.19|169.19|170.39|169.39|169.18|168.18|818
1754011500000|2025-08-01 01:25:00|170.22|169.22|170.24|169.24|170.5|169.5|169.81|168.81|717
1754011800000|2025-08-01 01:30:00|170.27|169.27|170.1|169.1|170.4|169.4|169.59|168.59|678
1754012100000|2025-08-01 01:35:00|170.11|169.11|170.56|169.56|171.12|170.12|170.08|169.08|604
1754012400000|2025-08-01 01:40:00|170.58|169.58|170.94|169.94|171.01|170.01|170.51|169.51|629
1754012700000|2025-08-01 01:45:00|170.93|169.93|170.12|169.12|171.18|170.18|169.99|168.99|683
1754013000000|2025-08-01 01:50:00|170.13|169.13|170.29|169.29|170.56|169.56|169.8|168.8|717
1754013300000|2025-08-01 01:55:00|170.32|169.32|170.24|169.24|170.39|169.39|169.55|168.55|571
1754013600000|2025-08-01 02:00:00|170.22|169.22|169.88|168.88|170.49|169.49|169.87|168.87|606
1754013900000|2025-08-01 02:05:00|169.92|168.92|170.64|169.64|171.05|170.05|169.85|168.85|634
1754014200000|2025-08-01 02:10:00|170.65|169.65|171.73|170.73|171.76|170.76|170.65|169.65|421
1754014500000|2025-08-01 02:15:00|171.74|170.74|172.22|171.22|172.23|171.23|171.63|170.63|248
1754014800000|2025-08-01 02:20:00|172.2|171.2|172.36|171.36|172.38|171.38|171.91|170.91|350
1754015100000|2025-08-01 02:25:00|172.35|171.35|171.7|170.7|172.36|171.36|171.63|170.63|201
1754015400000|2025-08-01 02:30:00|171.72|170.72|171.85|170.85|171.85|170.85|171.45|170.45|281
1754015700000|2025-08-01 02:35:00|171.87|170.87|172.12|171.12|172.3|171.3|171.85|170.85|325
1754016000000|2025-08-01 02:40:00|172.14|171.14|171.84|170.84|172.26|171.26|171.82|170.82|207
1754016300000|2025-08-01 02:45:00|171.8|170.8|172.1|171.1|172.26|171.26|171.73|170.73|215
1754016600000|2025-08-01 02:50:00|172.11|171.11|172.2|171.2|172.32|171.32|172.03|171.03|191
1754016900000|2025-08-01 02:55:00|172.19|171.19|172.07|171.07|172.19|171.19|172.01|171.01|122
1754017200000|2025-08-01 03:00:00|172.06|171.06|171.82|170.82|172.15|171.15|171.65|170.65|227
1754017500000|2025-08-01 03:05:00|171.83|170.83|171.93|170.93|172.07|171.07|171.79|170.79|212
1754017800000|2025-08-01 03:10:00|171.91|170.91|171.98|170.98|172.05|171.05|171.76|170.76|175
1754018100000|2025-08-01 03:15:00|171.99|170.99|172.22|171.22|172.32|171.32|171.96|170.96|242
1754018400000|2025-08-01 03:20:00|172.23|171.23|172.54|171.54|172.76|171.76|172.23|171.23|232
1754018700000|2025-08-01 03:25:00|172.61|171.61|172.7|171.7|172.74|171.74|172.44|171.44|238
1754019000000|2025-08-01 03:30:00|172.72|171.72|172.59|171.59|172.78|171.78|172.52|171.52|207
1754019300000|2025-08-01 03:35:00|172.57|171.57|172.6|171.6|172.63|171.63|172.26|171.26|180
1754019600000|2025-08-01 03:40:00|172.59|171.59|172.48|171.48|172.73|171.73|172.42|171.42|75
1754019900000|2025-08-01 03:45:00|172.49|171.49|172.29|171.29|172.6|171.6|172.16|171.16|142
1754020200000|2025-08-01 03:50:00|172.28|171.28|171.88|170.88|172.29|171.29|171.7|170.7|178
1754020500000|2025-08-01 03:55:00|171.87|170.87|171.76|170.76|171.87|170.87|171.62|170.62|109
1754020800000|2025-08-01 04:00:00|171.77|170.77|171.29|170.29|171.77|170.77|171.19|170.19|251
1754021100000|2025-08-01 04:05:00|171.3|170.3|170.84|169.84|171.45|170.45|170.73|169.73|207
1754021400000|2025-08-01 04:10:00|170.85|169.85|170.75|169.75|170.95|169.95|170.44|169.44|237
1754021700000|2025-08-01 04:15:00|170.76|169.76|170.38|169.38|170.88|169.88|170.16|169.16|233
1754022000000|2025-08-01 04:20:00|170.39|169.39|170.04|169.04|170.56|169.56|170|169|232
1754022300000|2025-08-01 04:25:00|170.06|169.06|170.54|169.54|170.58|169.58|170.06|169.06|234
1754022600000|2025-08-01 04:30:00|170.53|169.53|170.86|169.86|170.88|169.88|170.2|169.2|285
1754022900000|2025-08-01 04:35:00|170.87|169.87|170.57|169.57|171.01|170.01|170.52|169.52|305
1754023200000|2025-08-01 04:40:00|170.58|169.58|170.71|169.71|170.75|169.75|170.5|169.5|235
1754023500000|2025-08-01 04:45:00|170.7|169.7|170.48|169.48|170.81|169.81|170.35|169.35|225
1754023800000|2025-08-01 04:50:00|170.47|169.47|170.35|169.35|170.58|169.58|170.27|169.27|215
1754024100000|2025-08-01 04:55:00|170.36|169.36|170.31|169.31|170.39|169.39|170.23|169.23|190
1754024400000|2025-08-01 05:00:00|170.32|169.32|170.63|169.63|170.69|169.69|170.08|169.08|242
1754024700000|2025-08-01 05:05:00|170.64|169.64|170.86|169.86|170.88|169.88|170.63|169.63|178
1754025000000|2025-08-01 05:10:00|170.87|169.87|170.62|169.62|170.9|169.9|170.42|169.42|196
1754025300000|2025-08-01 05:15:00|170.64|169.64|169.55|168.55|170.64|169.64|169.43|168.43|354
1754025600000|2025-08-01 05:20:00|169.56|168.56|169.74|168.74|170.1|169.1|169.55|168.55|330
1754025900000|2025-08-01 05:25:00|169.73|168.73|169.71|168.71|169.94|168.94|169.68|168.68|300
1754026200000|2025-08-01 05:30:00|169.73|168.73|169.43|168.43|169.88|168.88|169.39|168.39|310
1754026500000|2025-08-01 05:35:00|169.44|168.44|170.03|169.03|170.03|169.03|169.04|168.04|287
1754026800000|2025-08-01 05:40:00|170.04|169.04|169.71|168.71|170.36|169.36|169.71|168.71|205
1754027100000|2025-08-01 05:45:00|169.67|168.67|169.15|168.15|169.67|168.67|168.9|167.9|425
1754027400000|2025-08-01 05:50:00|169.16|168.16|169.7|168.7|169.85|168.85|169.14|168.14|283
1754027700000|2025-08-01 05:55:00|169.69|168.69|169.75|168.75|169.77|168.77|169.55|168.55|178
1754028000000|2025-08-01 06:00:00|169.71|168.71|169.53|168.53|169.89|168.89|169.51|168.51|212
1754028300000|2025-08-01 06:05:00|169.55|168.55|169.75|168.75|169.97|168.97|168.78|167.78|393
1754028600000|2025-08-01 06:10:00|169.74|168.74|169.11|168.11|169.74|168.74|169.03|168.03|351
1754028900000|2025-08-01 06:15:00|169.13|168.13|169.03|168.03|169.47|168.47|168.94|167.94|287
1754029200000|2025-08-01 06:20:00|169.04|168.04|169.07|168.07|169.35|168.35|168.65|167.65|381
1754029500000|2025-08-01 06:25:00|169.08|168.08|168.73|167.73|169.26|168.26|168.73|167.73|193
1754029800000|2025-08-01 06:30:00|168.75|167.75|169.13|168.13|169.31|168.31|168.74|167.74|311
1754030100000|2025-08-01 06:35:00|169.14|168.14|169.3|168.3|169.42|168.42|169.06|168.06|183
1754030400000|2025-08-01 06:40:00|169.31|168.31|168.82|167.82|169.39|168.39|168.72|167.72|314
1754030700000|2025-08-01 06:45:00|168.81|167.81|169.37|168.37|169.46|168.46|168.68|167.68|236
1754031000000|2025-08-01 06:50:00|169.38|168.38|170.06|169.06|170.18|169.18|169.38|168.38|244
1754031300000|2025-08-01 06:55:00|170.05|169.05|170.12|169.12|170.13|169.13|169.77|168.77|139
1754031600000|2025-08-01 07:00:00|170.13|169.13|169.99|168.99|170.53|169.53|169.81|168.81|231
1754031900000|2025-08-01 07:05:00|170|169|170|169|170.43|169.43|170|169|215
1754032200000|2025-08-01 07:10:00|169.99|168.99|169.78|168.78|170.06|169.06|169.46|168.46|317
1754032500000|2025-08-01 07:15:00|169.79|168.79|170.29|169.29|170.34|169.34|169.79|168.79|218
1754032800000|2025-08-01 07:20:00|170.28|169.28|170.08|169.08|170.28|169.28|169.87|168.87|243
1754033100000|2025-08-01 07:25:00|170.06|169.06|169.5|168.5|170.08|169.08|169.45|168.45|287
1754033400000|2025-08-01 07:30:00|169.48|168.48|168.99|167.99|169.59|168.59|168.99|167.99|265
1754033700000|2025-08-01 07:35:00|169|168|169.07|168.07|169.3|168.3|168.87|167.87|378
1754034000000|2025-08-01 07:40:00|169.08|168.08|169.8|168.8|169.85|168.85|169.07|168.07|422
1754034300000|2025-08-01 07:45:00|169.81|168.81|169.72|168.72|169.82|168.82|169.52|168.52|402
1754034600000|2025-08-01 07:50:00|169.73|168.73|169.38|168.38|169.82|168.82|169.28|168.28|375
1754034900000|2025-08-01 07:55:00|169.39|168.39|170|169|170.01|169.01|169.37|168.37|102
1754035200000|2025-08-01 08:00:00|169.98|168.98|168.63|167.63|169.98|168.98|168.39|167.39|392
1754035500000|2025-08-01 08:05:00|168.62|167.62|168.25|167.25|168.62|167.62|166.86|165.86|706
1754035800000|2025-08-01 08:10:00|168.26|167.26|167.84|166.84|168.37|167.37|167.77|166.77|433
1754036100000|2025-08-01 08:15:00|167.85|166.85|168.5|167.5|168.58|167.58|167.33|166.33|495
1754036400000|2025-08-01 08:20:00|168.49|167.49|167.77|166.77|168.49|167.49|167.56|166.56|480
1754036700000|2025-08-01 08:25:00|167.82|166.82|167.81|166.81|168.21|167.21|167.68|166.68|306
1754037000000|2025-08-01 08:30:00|167.83|166.83|167.88|166.88|168.06|167.06|167.72|166.72|441
1754037300000|2025-08-01 08:35:00|167.87|166.87|168.36|167.36|168.54|167.54|167.11|166.11|564
1754037600000|2025-08-01 08:40:00|168.35|167.35|168.65|167.65|168.82|167.82|168.24|167.24|308
1754037900000|2025-08-01 08:45:00|168.63|167.63|168.92|167.92|168.95|167.95|168.58|167.58|254
1754038200000|2025-08-01 08:50:00|168.93|167.93|168.84|167.84|169.16|168.16|168.81|167.81|228
1754038500000|2025-08-01 08:55:00|168.85|167.85|168.21|167.21|168.87|167.87|168.21|167.21|263
1754038800000|2025-08-01 09:00:00|168.2|167.2|169.26|168.26|169.38|168.38|168.03|167.03|482
1754039100000|2025-08-01 09:05:00|169.25|168.25|168.49|167.49|169.25|168.25|168.49|167.49|283
1754039400000|2025-08-01 09:10:00|168.47|167.47|168.32|167.32|168.58|167.58|168.26|167.26|208
1754039700000|2025-08-01 09:15:00|168.33|167.33|168.73|167.73|168.91|167.91|168.17|167.17|221
1754040000000|2025-08-01 09:20:00|168.74|167.74|168.9|167.9|168.91|167.91|168.47|167.47|232
1754040300000|2025-08-01 09:25:00|168.89|167.89|168.52|167.52|168.9|167.9|168.4|167.4|206
1754040600000|2025-08-01 09:30:00|168.53|167.53|168.35|167.35|168.82|167.82|168.18|167.18|275
1754040900000|2025-08-01 09:35:00|168.34|167.34|168.81|167.81|168.81|167.81|168.28|167.28|215
1754041200000|2025-08-01 09:40:00|168.79|167.79|168.91|167.91|168.93|167.93|168.56|167.56|147
1754041500000|2025-08-01 09:45:00|168.89|167.89|168.51|167.51|168.89|167.89|168.5|167.5|168
1754041800000|2025-08-01 09:50:00|168.5|167.5|168|167|168.54|167.54|167.94|166.94|240
1754042100000|2025-08-01 09:55:00|168.02|167.02|167.89|166.89|168.17|167.17|167.79|166.79|176
1754042400000|2025-08-01 10:00:00|167.88|166.88|168.24|167.24|168.33|167.33|167.66|166.66|266
1754042700000|2025-08-01 10:05:00|168.23|167.23|168.51|167.51|168.52|167.52|168.06|167.06|250
1754043000000|2025-08-01 10:10:00|168.52|167.52|168.84|167.84|168.86|167.86|168.5|167.5|164
1754043300000|2025-08-01 10:15:00|168.86|167.86|169.13|168.13|169.13|168.13|168.77|167.77|234
1754043600000|2025-08-01 10:20:00|169.07|168.07|168.65|167.65|169.13|168.13|168.48|167.48|273
1754043900000|2025-08-01 10:25:00|168.66|167.66|168.69|167.69|168.75|167.75|168.5|167.5|175
1754044200000|2025-08-01 10:30:00|168.68|167.68|168.96|167.96|169.03|168.03|168.51|167.51|207
1754044500000|2025-08-01 10:35:00|168.95|167.95|168.89|167.89|169.01|168.01|168.63|167.63|272
1754044800000|2025-08-01 10:40:00|168.88|167.88|169.06|168.06|169.19|168.19|168.82|167.82|238
1754045100000|2025-08-01 10:45:00|169.07|168.07|168.54|167.54|169.24|168.24|168.51|167.51|267
1754045400000|2025-08-01 10:50:00|168.56|167.56|168.87|167.87|168.97|167.97|168.56|167.56|254
1754045700000|2025-08-01 10:55:00|168.84|167.84|169.15|168.15|169.22|168.22|168.83|167.83|273
1754046000000|2025-08-01 11:00:00|169.2|168.2|168.68|167.68|169.27|168.27|168.51|167.51|296
1754046300000|2025-08-01 11:05:00|168.67|167.67|168.78|167.78|168.82|167.82|168.55|167.55|305
1754046600000|2025-08-01 11:10:00|168.77|167.77|169.04|168.04|169.06|168.06|168.68|167.68|299
1754046900000|2025-08-01 11:15:00|169.03|168.03|168.7|167.7|169.23|168.23|168.63|167.63|325
1754047200000|2025-08-01 11:20:00|168.71|167.71|168.49|167.49|168.79|167.79|168.43|167.43|320
1754047500000|2025-08-01 11:25:00|168.47|167.47|168.61|167.61|168.75|167.75|168.46|167.46|222
1754047800000|2025-08-01 11:30:00|168.58|167.58|168.64|167.64|168.78|167.78|168.44|167.44|213
1754048100000|2025-08-01 11:35:00|168.65|167.65|169.02|168.02|169.02|168.02|168.49|167.49|193
1754048400000|2025-08-01 11:40:00|168.98|167.98|169.07|168.07|169.2|168.2|168.89|167.89|204
1754048700000|2025-08-01 11:45:00|169.06|168.06|169.58|168.58|169.62|168.62|169.05|168.05|250
1754049000000|2025-08-01 11:50:00|169.6|168.6|169.74|168.74|169.78|168.78|169.52|168.52|175
1754049300000|2025-08-01 11:55:00|169.76|168.76|169.78|168.78|169.79|168.79|169.55|168.55|172
1754049600000|2025-08-01 12:00:00|169.76|168.76|169.82|168.82|170.08|169.08|169.56|168.56|205
1754049900000|2025-08-01 12:05:00|169.81|168.81|170.23|169.23|170.3|169.3|169.81|168.81|272
1754050200000|2025-08-01 12:10:00|170.21|169.21|170.04|169.04|170.24|169.24|169.92|168.92|167
1754050500000|2025-08-01 12:15:00|170.05|169.05|169.49|168.49|170.05|169.05|169.37|168.37|173
1754050800000|2025-08-01 12:20:00|169.51|168.51|169.42|168.42|169.6|168.6|169.18|168.18|174
1754051100000|2025-08-01 12:25:00|169.41|168.41|169.65|168.65|169.65|168.65|169.19|168.19|165
1754051400000|2025-08-01 12:30:00|169.63|168.63|170.22|169.22|170.89|169.89|169.04|168.04|741
1754051700000|2025-08-01 12:35:00|170.21|169.21|170.3|169.3|170.68|169.68|169.87|168.87|555
1754052000000|2025-08-01 12:40:00|170.28|169.28|170.36|169.36|170.47|169.47|170.09|169.09|384
1754052300000|2025-08-01 12:45:00|170.34|169.34|170.04|169.04|170.34|169.34|170.01|169.01|410
1754052600000|2025-08-01 12:50:00|170.03|169.03|170.06|169.06|170.08|169.08|169.46|168.46|443
1754052900000|2025-08-01 12:55:00|170.07|169.07|169.7|168.7|170.19|169.19|169.66|168.66|342
1754053200000|2025-08-01 13:00:00|169.69|168.69|169.8|168.8|169.9|168.9|169.54|168.54|320
1754053500000|2025-08-01 13:05:00|169.81|168.81|170.02|169.02|170.08|169.08|169.7|168.7|249
1754053800000|2025-08-01 13:10:00|170.01|169.01|170.11|169.11|170.41|169.41|170.01|169.01|212
1754054100000|2025-08-01 13:15:00|170.12|169.12|170.27|169.27|170.35|169.35|170.05|169.05|234
1754054400000|2025-08-01 13:20:00|170.22|169.22|169.41|168.41|170.22|169.22|168.98|167.98|478
1754054700000|2025-08-01 13:25:00|169.38|168.38|169.03|168.03|169.46|168.46|168.84|167.84|392
1754055000000|2025-08-01 13:30:00|169.04|168.04|168.63|167.63|169.19|168.19|168.46|167.46|528
1754055300000|2025-08-01 13:35:00|168.67|167.67|168.69|167.69|169.24|168.24|168.67|167.67|569
1754055600000|2025-08-01 13:40:00|168.67|167.67|167.82|166.82|168.71|167.71|167.82|166.82|548
1754055900000|2025-08-01 13:45:00|167.83|166.83|166.1|165.1|167.87|166.87|166|165|726
1754056200000|2025-08-01 13:50:00|166.11|165.11|165.82|164.82|166.57|165.57|165.5|164.5|783
1754056500000|2025-08-01 13:55:00|165.78|164.78|166.22|165.22|166.42|165.42|165.73|164.73|656
1754056800000|2025-08-01 14:00:00|166.18|165.18|165.98|164.98|166.18|165.18|165.21|164.21|698
1754057100000|2025-08-01 14:05:00|165.99|164.99|167.18|166.18|167.27|166.27|165.95|164.95|483
1754057400000|2025-08-01 14:10:00|167.17|166.17|167.35|166.35|167.78|166.78|167.11|166.11|544
1754057700000|2025-08-01 14:15:00|167.34|166.34|167.71|166.71|167.9|166.9|167.1|166.1|491
1754058000000|2025-08-01 14:20:00|167.77|166.77|168.7|167.7|168.74|167.74|167.77|166.77|535
1754058300000|2025-08-01 14:25:00|168.71|167.71|169.54|168.54|169.58|168.58|168.57|167.57|521
1754058600000|2025-08-01 14:30:00|169.55|168.55|170.07|169.07|170.16|169.16|169.22|168.22|454
1754058900000|2025-08-01 14:35:00|170.01|169.01|169.85|168.85|170.21|169.21|169.73|168.73|420
1754059200000|2025-08-01 14:40:00|169.83|168.83|169.31|168.31|169.95|168.95|169.29|168.29|355
1754059500000|2025-08-01 14:45:00|169.32|168.32|169.76|168.76|170.24|169.24|169.32|168.32|468
1754059800000|2025-08-01 14:50:00|169.77|168.77|169.99|168.99|170.15|169.15|169.63|168.63|408
1754060100000|2025-08-01 14:55:00|169.98|168.98|169.91|168.91|170.13|169.13|169.76|168.76|280
1754060400000|2025-08-01 15:00:00|169.93|168.93|169.15|168.15|169.99|168.99|169.15|168.15|351
1754060700000|2025-08-01 15:05:00|169.13|168.13|168.85|167.85|169.24|168.24|168.64|167.64|485
1754061000000|2025-08-01 15:10:00|168.84|167.84|168.93|167.93|169.39|168.39|168.59|167.59|376
1754061300000|2025-08-01 15:15:00|168.94|167.94|168.13|167.13|169.1|168.1|167.83|166.83|473
1754061600000|2025-08-01 15:20:00|168.15|167.15|167.79|166.79|168.28|167.28|167.68|166.68|499
1754061900000|2025-08-01 15:25:00|167.82|166.82|168.19|167.19|168.54|167.54|167.81|166.81|457
1754062200000|2025-08-01 15:30:00|168.21|167.21|168.16|167.16|168.46|167.46|167.97|166.97|398
1754062500000|2025-08-01 15:35:00|168.13|167.13|169.13|168.13|169.16|168.16|167.77|166.77|477
1754062800000|2025-08-01 15:40:00|169.12|168.12|169.39|168.39|169.43|168.43|168.82|167.82|382
1754063100000|2025-08-01 15:45:00|169.41|168.41|169.28|168.28|169.5|168.5|168.95|167.95|153
1754063400000|2025-08-01 15:50:00|169.27|168.27|169.41|168.41|169.43|168.43|169|168|170
1754063700000|2025-08-01 15:55:00|169.4|168.4|169.13|168.13|169.41|168.41|169.04|168.04|199
1754064000000|2025-08-01 16:00:00|169.12|168.12|168.97|167.97|169.15|168.15|168.78|167.78|198
1754064300000|2025-08-01 16:05:00|168.95|167.95|169.87|168.87|169.92|168.92|168.9|167.9|254
1754064600000|2025-08-01 16:10:00|169.88|168.88|169.98|168.98|169.98|168.98|169.68|168.68|182
1754064900000|2025-08-01 16:15:00|170.01|169.01|170.17|169.17|170.23|169.23|169.81|168.81|193
1754065200000|2025-08-01 16:20:00|170.19|169.19|170.13|169.13|170.23|169.23|169.99|168.99|264
1754065500000|2025-08-01 16:25:00|170.12|169.12|170.03|169.03|170.29|169.29|169.97|168.97|254
1754065800000|2025-08-01 16:30:00|170.02|169.02|169.41|168.41|170.02|169.02|169.12|168.12|449
1754066100000|2025-08-01 16:35:00|169.43|168.43|168.96|167.96|169.52|168.52|168.89|167.89|295
1754066400000|2025-08-01 16:40:00|168.95|167.95|169.21|168.21|169.31|168.31|168.34|167.34|385
1754066700000|2025-08-01 16:45:00|169.2|168.2|168.66|167.66|169.31|168.31|168.47|167.47|281
1754067000000|2025-08-01 16:50:00|168.64|167.64|168.15|167.15|168.68|167.68|167.98|166.98|409
1754067300000|2025-08-01 16:55:00|168.17|167.17|167.51|166.51|168.36|167.36|167.14|166.14|717
1754067600000|2025-08-01 17:00:00|167.47|166.47|166.38|165.38|167.61|166.61|166.36|165.36|622
1754067900000|2025-08-01 17:05:00|166.37|165.37|166.82|165.82|167.16|166.16|166.06|165.06|668
1754068200000|2025-08-01 17:10:00|166.81|165.81|166.41|165.41|167.07|166.07|166.17|165.17|684
1754068500000|2025-08-01 17:15:00|166.38|165.38|166.67|165.67|166.85|165.85|166.36|165.36|677
1754068800000|2025-08-01 17:20:00|166.66|165.66|167.11|166.11|167.35|166.35|166.64|165.64|688
1754069100000|2025-08-01 17:25:00|167.12|166.12|167.24|166.24|167.25|166.25|166.7|165.7|546
1754069400000|2025-08-01 17:30:00|167.23|166.23|167.53|166.53|168.18|167.18|167.18|166.18|585
1754069700000|2025-08-01 17:35:00|167.52|166.52|167.14|166.14|167.81|166.81|166.48|165.48|526
1754070000000|2025-08-01 17:40:00|167.16|166.16|166.85|165.85|167.63|166.63|166.85|165.85|502
1754070300000|2025-08-01 17:45:00|166.86|165.86|166.79|165.79|167.08|166.08|166.6|165.6|511
1754070600000|2025-08-01 17:50:00|166.82|165.82|166.88|165.88|167.13|166.13|166.63|165.63|423
1754070900000|2025-08-01 17:55:00|166.87|165.87|167.04|166.04|167.05|166.05|166.63|165.63|353
1754071200000|2025-08-01 18:00:00|167.02|166.02|166.49|165.49|167.44|166.44|166.33|165.33|591
1754071500000|2025-08-01 18:05:00|166.47|165.47|167.09|166.09|167.42|166.42|166.46|165.46|535
1754071800000|2025-08-01 18:10:00|167.08|166.08|167.03|166.03|167.17|166.17|166.48|165.48|446
1754072100000|2025-08-01 18:15:00|167.04|166.04|165.7|164.7|167.08|166.08|165.68|164.68|619
1754072400000|2025-08-01 18:20:00|165.74|164.74|166.35|165.35|166.49|165.49|165.68|164.68|617
1754072700000|2025-08-01 18:25:00|166.34|165.34|167.12|166.12|167.55|166.55|166.33|165.33|435
1754073000000|2025-08-01 18:30:00|167.08|166.08|167.3|166.3|167.53|166.53|167.04|166.04|364
1754073300000|2025-08-01 18:35:00|167.29|166.29|167.57|166.57|167.58|166.58|167.05|166.05|266
1754073600000|2025-08-01 18:40:00|167.58|166.58|167.49|166.49|167.69|166.69|167.39|166.39|223
1754073900000|2025-08-01 18:45:00|167.48|166.48|167.67|166.67|167.68|166.68|167.2|166.2|292
1754074200000|2025-08-01 18:50:00|167.64|166.64|166.7|165.7|167.66|166.66|166.18|165.18|405
1754074500000|2025-08-01 18:55:00|166.71|165.71|166.3|165.3|166.82|165.82|165.72|164.72|406
1754074800000|2025-08-01 19:00:00|166.29|165.29|166.13|165.13|166.77|165.77|166.07|165.07|426
1754075100000|2025-08-01 19:05:00|166.12|165.12|166.78|165.78|166.83|165.83|165.94|164.94|373
1754075400000|2025-08-01 19:10:00|166.76|165.76|166.66|165.66|166.87|165.87|166.41|165.41|331
1754075700000|2025-08-01 19:15:00|166.6|165.6|166.84|165.84|166.92|165.92|166.53|165.53|316
1754076000000|2025-08-01 19:20:00|166.85|165.85|166.26|165.26|166.85|165.85|165.94|164.94|529
1754076300000|2025-08-01 19:25:00|166.25|165.25|166.41|165.41|166.79|165.79|166.17|165.17|343
1754076600000|2025-08-01 19:30:00|166.4|165.4|167.71|166.71|167.72|166.72|166.16|165.16|386
1754076900000|2025-08-01 19:35:00|167.66|166.66|167.15|166.15|168.02|167.02|166.87|165.87|492
1754077200000|2025-08-01 19:40:00|167.14|166.14|166.43|165.43|167.14|166.14|166.35|165.35|401
1754077500000|2025-08-01 19:45:00|166.47|165.47|166.88|165.88|167.26|166.26|166.46|165.46|401
1754077800000|2025-08-01 19:50:00|166.87|165.87|167.27|166.27|167.27|166.27|166.78|165.78|396
1754078100000|2025-08-01 19:55:00|167.24|166.24|166.96|165.96|167.32|166.32|166.89|165.89|328
1754078400000|2025-08-01 20:00:00|166.97|165.97|166.33|165.33|167.27|166.27|166.32|165.32|340
1754078700000|2025-08-01 20:05:00|166.34|165.34|164.45|163.45|166.53|165.53|163.66|162.66|580
1754079000000|2025-08-01 20:10:00|164.41|163.41|164.19|163.19|164.66|163.66|164.02|163.02|483
1754079300000|2025-08-01 20:15:00|164.16|163.16|164.34|163.34|164.39|163.39|163.39|162.39|566
1754079600000|2025-08-01 20:20:00|164.33|163.33|163.92|162.92|164.48|163.48|163.79|162.79|488
1754079900000|2025-08-01 20:25:00|163.93|162.93|164.1|163.1|164.12|163.12|163.7|162.7|481
1754080200000|2025-08-01 20:30:00|164.09|163.09|163.82|162.82|164.21|163.21|163.61|162.61|445
1754080500000|2025-08-01 20:35:00|163.81|162.81|163.09|162.09|163.94|162.94|163.09|162.09|402
1754080800000|2025-08-01 20:40:00|163.1|162.1|163.36|162.36|163.36|162.36|162.32|161.32|591
1754081100000|2025-08-01 20:45:00|163.35|162.35|163.83|162.83|163.83|162.83|163.11|162.11|437
1754081400000|2025-08-01 20:50:00|163.84|162.84|163.66|162.66|163.89|162.89|163.2|162.2|415
1754081700000|2025-08-01 20:55:00|163.65|162.65|164.47|163.47|164.51|163.51|163.63|162.63|217
1754118000000|2025-08-02 07:00:00|163.38|162.38|163.51|162.51|163.51|162.51|163.2|162.2|278
1754118300000|2025-08-02 07:05:00|163.52|162.52|162.71|161.71|163.53|162.53|162.69|161.69|331
1754118600000|2025-08-02 07:10:00|162.7|161.7|162.99|161.99|163.14|162.14|162.53|161.53|408
1754118900000|2025-08-02 07:15:00|163.02|162.02|163.62|162.62|163.64|162.64|162.99|161.99|353
1754119200000|2025-08-02 07:20:00|163.61|162.61|164.05|163.05|164.13|163.13|163.57|162.57|354
1754119500000|2025-08-02 07:25:00|164.04|163.04|164.11|163.11|164.16|163.16|163.83|162.83|176
1754119800000|2025-08-02 07:30:00|164.12|163.12|164.08|163.08|164.28|163.28|163.86|162.86|326
1754120100000|2025-08-02 07:35:00|164.09|163.09|164.47|163.47|164.47|163.47|164.08|163.08|307
1754120400000|2025-08-02 07:40:00|164.46|163.46|164.51|163.51|164.52|163.52|164.35|163.35|87
1754120700000|2025-08-02 07:45:00|164.5|163.5|164.71|163.71|164.74|163.74|164.5|163.5|170
1754121000000|2025-08-02 07:50:00|164.7|163.7|164.95|163.95|164.99|163.99|164.7|163.7|106
1754121300000|2025-08-02 07:55:00|164.96|163.96|164.98|163.98|165.02|164.02|164.84|163.84|53
1754121600000|2025-08-02 08:00:00|165|164|164.93|163.93|165.12|164.12|164.86|163.86|92
1754121900000|2025-08-02 08:05:00|164.92|163.92|165.21|164.21|165.22|164.22|164.91|163.91|100
1754122200000|2025-08-02 08:10:00|165.2|164.2|165.14|164.14|165.22|164.22|165.07|164.07|78
1754122500000|2025-08-02 08:15:00|165.15|164.15|165.3|164.3|165.32|164.32|165.14|164.14|103
1754122800000|2025-08-02 08:20:00|165.31|164.31|165.02|164.02|165.35|164.35|164.94|163.94|149
1754123100000|2025-08-02 08:25:00|165.01|164.01|164.71|163.71|165.01|164.01|164.69|163.69|143
1754123400000|2025-08-02 08:30:00|164.7|163.7|164.6|163.6|164.73|163.73|164.31|163.31|219
1754123700000|2025-08-02 08:35:00|164.57|163.57|164.84|163.84|165|164|164.5|163.5|254
1754124000000|2025-08-02 08:40:00|164.83|163.83|164.59|163.59|164.9|163.9|164.56|163.56|106
1754124300000|2025-08-02 08:45:00|164.61|163.61|164.55|163.55|164.81|163.81|164.33|163.33|254
1754124600000|2025-08-02 08:50:00|164.56|163.56|164.18|163.18|164.59|163.59|164.11|163.11|201
1754124900000|2025-08-02 08:55:00|164.16|163.16|164.33|163.33|164.43|163.43|164.07|163.07|261
1754125200000|2025-08-02 09:00:00|164.32|163.32|164.74|163.74|164.85|163.85|164.3|163.3|215
1754125500000|2025-08-02 09:05:00|164.75|163.75|164.52|163.52|164.75|163.75|164.52|163.52|153
1754125800000|2025-08-02 09:10:00|164.55|163.55|164.77|163.77|164.81|163.81|164.53|163.53|127
1754126100000|2025-08-02 09:15:00|164.76|163.76|164.72|163.72|164.85|163.85|164.67|163.67|104
1754126400000|2025-08-02 09:20:00|164.7|163.7|164.58|163.58|164.85|163.85|164.58|163.58|153
1754126700000|2025-08-02 09:25:00|164.57|163.57|164.31|163.31|164.57|163.57|164.21|163.21|141
1754127000000|2025-08-02 09:30:00|164.3|163.3|164.31|163.31|164.49|163.49|163.99|162.99|296
1754127300000|2025-08-02 09:35:00|164.3|163.3|164.09|163.09|164.31|163.31|164.05|163.05|241
1754127600000|2025-08-02 09:40:00|164.1|163.1|164.12|163.12|164.26|163.26|164.04|163.04|88
1754127900000|2025-08-02 09:45:00|164.13|163.13|164.08|163.08|164.21|163.21|164.02|163.02|128
1754128200000|2025-08-02 09:50:00|164.09|163.09|164.19|163.19|164.34|163.34|164.03|163.03|158
1754128500000|2025-08-02 09:55:00|164.2|163.2|164.39|163.39|164.42|163.42|164.15|163.15|128
1754128800000|2025-08-02 10:00:00|164.37|163.37|164.13|163.13|164.49|163.49|163.98|162.98|219
1754129100000|2025-08-02 10:05:00|164.11|163.11|163.74|162.74|164.12|163.12|163.74|162.74|187
1754129400000|2025-08-02 10:10:00|163.75|162.75|163.51|162.51|163.8|162.8|163.45|162.45|218
1754129700000|2025-08-02 10:15:00|163.5|162.5|163.31|162.31|163.6|162.6|163.23|162.23|328
1754130000000|2025-08-02 10:20:00|163.32|162.32|163.45|162.45|163.54|162.54|163.18|162.18|120
1754130300000|2025-08-02 10:25:00|163.46|162.46|163.6|162.6|163.75|162.75|163.45|162.45|137
1754130600000|2025-08-02 10:30:00|163.59|162.59|163.68|162.68|163.75|162.75|163.32|162.32|235
1754130900000|2025-08-02 10:35:00|163.66|162.66|163.03|162.03|163.74|162.74|162.96|161.96|233
1754131200000|2025-08-02 10:40:00|163.01|162.01|163.23|162.23|163.29|162.29|163.01|162.01|239
1754131500000|2025-08-02 10:45:00|163.24|162.24|163.28|162.28|163.29|162.29|162.92|161.92|230
1754131800000|2025-08-02 10:50:00|163.25|162.25|163.65|162.65|163.71|162.71|163.25|162.25|140
1754132100000|2025-08-02 10:55:00|163.64|162.64|163.64|162.64|163.68|162.68|163.59|162.59|105
1754132400000|2025-08-02 11:00:00|163.63|162.63|163.9|162.9|163.92|162.92|163.63|162.63|119
1754132700000|2025-08-02 11:05:00|163.88|162.88|163.38|162.38|163.91|162.91|163.38|162.38|125
1754133000000|2025-08-02 11:10:00|163.36|162.36|163.11|162.11|163.41|162.41|162.91|161.91|122
1754133300000|2025-08-02 11:15:00|163.12|162.12|163.74|162.74|163.74|162.74|163.12|162.12|205
1754133600000|2025-08-02 11:20:00|163.73|162.73|163.9|162.9|163.94|162.94|163.71|162.71|79
1754133900000|2025-08-02 11:25:00|163.89|162.89|165.22|164.22|165.22|164.22|163.84|162.84|236
1754134200000|2025-08-02 11:30:00|165.21|164.21|165.35|164.35|165.66|164.66|165.15|164.15|189
1754134500000|2025-08-02 11:35:00|165.34|164.34|165.39|164.39|165.52|164.52|165.06|164.06|152
1754134800000|2025-08-02 11:40:00|165.41|164.41|165.3|164.3|165.44|164.44|165.19|164.19|99
1754135100000|2025-08-02 11:45:00|165.29|164.29|165.27|164.27|165.54|164.54|165.26|164.26|89
1754135400000|2025-08-02 11:50:00|165.28|164.28|165.07|164.07|165.29|164.29|165.07|164.07|65
1754135700000|2025-08-02 11:55:00|165.06|164.06|165.17|164.17|165.28|164.28|164.97|163.97|42
1754136000000|2025-08-02 12:00:00|165.16|164.16|164.63|163.63|165.23|164.23|164.61|163.61|117
1754136300000|2025-08-02 12:05:00|164.64|163.64|164.76|163.76|164.87|163.87|164.64|163.64|148
1754136600000|2025-08-02 12:10:00|164.78|163.78|164.87|163.87|165.04|164.04|164.78|163.78|135
1754136900000|2025-08-02 12:15:00|164.85|163.85|164.92|163.92|164.96|163.96|164.71|163.71|135
1754137200000|2025-08-02 12:20:00|164.93|163.93|164.71|163.71|165.06|164.06|164.71|163.71|166
1754137500000|2025-08-02 12:25:00|164.7|163.7|164.83|163.83|164.9|163.9|164.64|163.64|111
1754137800000|2025-08-02 12:30:00|164.82|163.82|164.63|163.63|165.01|164.01|164.63|163.63|117
1754138100000|2025-08-02 12:35:00|164.65|163.65|164.74|163.74|164.89|163.89|164.63|163.63|346
1754138400000|2025-08-02 12:40:00|164.75|163.75|164.36|163.36|164.85|163.85|164.33|163.33|192
1754138700000|2025-08-02 12:45:00|164.35|163.35|164.52|163.52|164.58|163.58|164.2|163.2|228
1754139000000|2025-08-02 12:50:00|164.53|163.53|165.12|164.12|165.13|164.13|164.47|163.47|187
1754139300000|2025-08-02 12:55:00|165.1|164.1|165.07|164.07|165.23|164.23|165.05|164.05|187
1754139600000|2025-08-02 13:00:00|165.09|164.09|164.91|163.91|165.13|164.13|164.86|163.86|167
1754139900000|2025-08-02 13:05:00|164.93|163.93|164.68|163.68|165.02|164.02|164.58|163.58|218
1754140200000|2025-08-02 13:10:00|164.67|163.67|164.72|163.72|164.95|163.95|164.66|163.66|246
1754140500000|2025-08-02 13:15:00|164.69|163.69|164.74|163.74|164.82|163.82|164.68|163.68|186
1754140800000|2025-08-02 13:20:00|164.75|163.75|164.99|163.99|165.07|164.07|164.75|163.75|257
1754141100000|2025-08-02 13:25:00|165|164|164.73|163.73|165.05|164.05|164.72|163.72|177
1754141400000|2025-08-02 13:30:00|164.72|163.72|165.03|164.03|165.15|164.15|164.26|163.26|445
1754141700000|2025-08-02 13:35:00|165.04|164.04|164.66|163.66|165.06|164.06|164.6|163.6|404
1754142000000|2025-08-02 13:40:00|164.67|163.67|164.81|163.81|164.91|163.91|164.56|163.56|277
1754142300000|2025-08-02 13:45:00|164.8|163.8|165.05|164.05|165.1|164.1|164.71|163.71|239
1754142600000|2025-08-02 13:50:00|165.03|164.03|165.1|164.1|165.12|164.12|164.89|163.89|155
1754142900000|2025-08-02 13:55:00|165.15|164.15|165.18|164.18|165.52|164.52|165.15|164.15|253
1754143200000|2025-08-02 14:00:00|165.2|164.2|165.2|164.2|165.26|164.26|165.07|164.07|245
1754143500000|2025-08-02 14:05:00|165.21|164.21|165.05|164.05|165.36|164.36|165.05|164.05|325
1754143800000|2025-08-02 14:10:00|165.04|164.04|164.61|163.61|165.04|164.04|164.61|163.61|252
1754144100000|2025-08-02 14:15:00|164.6|163.6|164.21|163.21|164.6|163.6|164.19|163.19|303
1754144400000|2025-08-02 14:20:00|164.2|163.2|164.06|163.06|164.22|163.22|163.73|162.73|404
1754144700000|2025-08-02 14:25:00|164.04|163.04|164.05|163.05|164.06|163.06|163.97|162.97|256
1754145000000|2025-08-02 14:30:00|164.04|163.04|163.65|162.65|164.04|163.04|163.62|162.62|485
1754145300000|2025-08-02 14:35:00|163.67|162.67|163.39|162.39|163.67|162.67|163.22|162.22|330
1754145600000|2025-08-02 14:40:00|163.38|162.38|163.34|162.34|163.54|162.54|163.2|162.2|465
1754145900000|2025-08-02 14:45:00|163.33|162.33|163.5|162.5|163.73|162.73|163.23|162.23|341
1754146200000|2025-08-02 14:50:00|163.51|162.51|163.27|162.27|163.63|162.63|162.96|161.96|414
1754146500000|2025-08-02 14:55:00|163.25|162.25|163.34|162.34|163.42|162.42|163.03|162.03|239
1754146800000|2025-08-02 15:00:00|163.33|162.33|163.69|162.69|163.79|162.79|163.33|162.33|399
1754147100000|2025-08-02 15:05:00|163.67|162.67|163.85|162.85|163.98|162.98|163.54|162.54|376
1754147400000|2025-08-02 15:10:00|163.86|162.86|163.75|162.75|163.89|162.89|163.48|162.48|248
1754147700000|2025-08-02 15:15:00|163.73|162.73|164.17|163.17|164.31|163.31|163.73|162.73|350
1754148000000|2025-08-02 15:20:00|164.16|163.16|164.21|163.21|164.23|163.23|163.89|162.89|223
1754148300000|2025-08-02 15:25:00|164.2|163.2|163.86|162.86|164.25|163.25|163.86|162.86|108
1754148600000|2025-08-02 15:30:00|163.84|162.84|162.85|161.85|163.84|162.84|162.53|161.53|423
1754148900000|2025-08-02 15:35:00|162.81|161.81|162.98|161.98|163.07|162.07|162.7|161.7|342
1754149200000|2025-08-02 15:40:00|162.99|161.99|162.66|161.66|162.99|161.99|162.57|161.57|191
1754149500000|2025-08-02 15:45:00|162.68|161.68|161.96|160.96|162.7|161.7|161.96|160.96|146
1754149800000|2025-08-02 15:50:00|161.97|160.97|162.11|161.11|162.28|161.28|161.86|160.86|465
1754150100000|2025-08-02 15:55:00|162.1|161.1|162.13|161.13|162.26|161.26|161.71|160.71|326
1754150400000|2025-08-02 16:00:00|162.11|161.11|162.32|161.32|162.49|161.49|162.07|161.07|323
1754150700000|2025-08-02 16:05:00|162.33|161.33|162.06|161.06|162.63|161.63|161.99|160.99|347
1754151000000|2025-08-02 16:10:00|162.04|161.04|162.06|161.06|162.44|161.44|161.78|160.78|396
1754151300000|2025-08-02 16:15:00|162.04|161.04|162.02|161.02|162.26|161.26|161.55|160.55|507
1754151600000|2025-08-02 16:20:00|162.03|161.03|162.09|161.09|162.11|161.11|161.73|160.73|346
1754151900000|2025-08-02 16:25:00|162.08|161.08|161.86|160.86|162.3|161.3|161.85|160.85|303
1754152200000|2025-08-02 16:30:00|161.85|160.85|161.15|160.15|161.85|160.85|160.86|159.86|424
1754152500000|2025-08-02 16:35:00|161.12|160.12|161.12|160.12|161.37|160.37|160.87|159.87|306
1754152800000|2025-08-02 16:40:00|161.14|160.14|162.31|161.31|162.41|161.41|161.14|160.14|492
1754153100000|2025-08-02 16:45:00|162.3|161.3|161.97|160.97|162.62|161.62|161.97|160.97|395
1754153400000|2025-08-02 16:50:00|161.99|160.99|161.76|160.76|162|161|161.56|160.56|271
1754153700000|2025-08-02 16:55:00|161.74|160.74|162.13|161.13|162.14|161.14|161.41|160.41|313
1754154000000|2025-08-02 17:00:00|162.11|161.11|162.49|161.49|162.5|161.5|161.93|160.93|309
1754154300000|2025-08-02 17:05:00|162.47|161.47|162.61|161.61|162.61|161.61|162.34|161.34|293
1754154600000|2025-08-02 17:10:00|162.58|161.58|162.68|161.68|162.7|161.7|162.58|161.58|116
1754154900000|2025-08-02 17:15:00|162.67|161.67|162.69|161.69|162.69|161.69|162.29|161.29|194
1754155200000|2025-08-02 17:20:00|162.7|161.7|162.67|161.67|162.71|161.71|162.58|161.58|100
1754155500000|2025-08-02 17:25:00|162.68|161.68|162.7|161.7|162.75|161.75|162.56|161.56|138
1754155800000|2025-08-02 17:30:00|162.71|161.71|162.56|161.56|162.71|161.71|162.34|161.34|186
1754156100000|2025-08-02 17:35:00|162.55|161.55|162.1|161.1|162.56|161.56|162.09|161.09|162
1754156400000|2025-08-02 17:40:00|162.09|161.09|161.55|160.55|162.09|161.09|161.53|160.53|283
1754156700000|2025-08-02 17:45:00|161.54|160.54|160.48|159.48|161.55|160.55|160.38|159.38|412
1754157000000|2025-08-02 17:50:00|160.43|159.43|159.46|158.46|160.48|159.48|159.12|158.12|632
1754157300000|2025-08-02 17:55:00|159.45|158.45|159.96|158.96|160.02|159.02|159.45|158.45|579
1754157600000|2025-08-02 18:00:00|159.94|158.94|159.96|158.96|160.13|159.13|159.69|158.69|542
1754157900000|2025-08-02 18:05:00|159.99|158.99|159.61|158.61|160.3|159.3|159.28|158.28|505
1754158200000|2025-08-02 18:10:00|159.6|158.6|158.93|157.93|159.78|158.78|158.93|157.93|466
1754158500000|2025-08-02 18:15:00|158.92|157.92|158.91|157.91|159.37|158.37|158.53|157.53|699
1754158800000|2025-08-02 18:20:00|158.89|157.89|158.68|157.68|159.41|158.41|158.41|157.41|573
1754159100000|2025-08-02 18:25:00|158.71|157.71|158.1|157.1|158.93|157.93|157.76|156.76|697
1754159400000|2025-08-02 18:30:00|158.09|157.09|157.49|156.49|158.37|157.37|157.42|156.42|712
1754159700000|2025-08-02 18:35:00|157.5|156.5|157.7|156.7|158.02|157.02|157.15|156.15|541
1754160000000|2025-08-02 18:40:00|157.71|156.71|157.35|156.35|157.71|156.71|157.07|156.07|440
1754160300000|2025-08-02 18:45:00|157.34|156.34|156.97|155.97|157.49|156.49|156.73|155.73|541
1754160600000|2025-08-02 18:50:00|156.96|155.96|156.74|155.74|157.38|156.38|156.61|155.61|513
1754160900000|2025-08-02 18:55:00|156.7|155.7|157.23|156.23|157.37|156.37|156.51|155.51|555
1754161200000|2025-08-02 19:00:00|157.22|156.22|157.02|156.02|157.46|156.46|156.64|155.64|488
1754161500000|2025-08-02 19:05:00|157.01|156.01|157.43|156.43|157.51|156.51|157.01|156.01|320
1754161800000|2025-08-02 19:10:00|157.42|156.42|157.85|156.85|157.86|156.86|157.34|156.34|236
1754162100000|2025-08-02 19:15:00|157.86|156.86|158.52|157.52|158.57|157.57|157.84|156.84|276
1754162400000|2025-08-02 19:20:00|158.53|157.53|158.76|157.76|158.76|157.76|158.48|157.48|137
1754162700000|2025-08-02 19:25:00|158.77|157.77|158.9|157.9|159.03|158.03|158.5|157.5|244
1754163000000|2025-08-02 19:30:00|158.92|157.92|158.99|157.99|159.1|158.1|158.82|157.82|191
1754163300000|2025-08-02 19:35:00|158.98|157.98|158.46|157.46|158.99|157.99|158.4|157.4|233
1754163600000|2025-08-02 19:40:00|158.47|157.47|159.02|158.02|159.04|158.04|158.45|157.45|171
1754163900000|2025-08-02 19:45:00|159.01|158.01|158.04|157.04|159.01|158.01|158.02|157.02|182
1754164200000|2025-08-02 19:50:00|158.05|157.05|158.23|157.23|158.44|157.44|158.05|157.05|135
1754164500000|2025-08-02 19:55:00|158.24|157.24|158.1|157.1|158.31|157.31|158.02|157.02|141
1754164800000|2025-08-02 20:00:00|158.09|157.09|158.47|157.47|158.47|157.47|158.05|157.05|102
1754165100000|2025-08-02 20:05:00|158.48|157.48|158.7|157.7|158.7|157.7|158.3|157.3|152
1754165400000|2025-08-02 20:10:00|158.69|157.69|158.99|157.99|159.02|158.02|158.64|157.64|199
1754165700000|2025-08-02 20:15:00|159.03|158.03|158.95|157.95|159.51|158.51|158.95|157.95|159
1754166000000|2025-08-02 20:20:00|158.96|157.96|158.81|157.81|159.07|158.07|158.46|157.46|210
1754166300000|2025-08-02 20:25:00|158.82|157.82|159.25|158.25|159.36|158.36|158.82|157.82|171
1754166600000|2025-08-02 20:30:00|159.24|158.24|158.95|157.95|159.26|158.26|158.88|157.88|243
1754166900000|2025-08-02 20:35:00|158.93|157.93|158.55|157.55|158.95|157.95|158.54|157.54|180
1754167200000|2025-08-02 20:40:00|158.54|157.54|158.65|157.65|158.67|157.67|158.41|157.41|201
1754167500000|2025-08-02 20:45:00|158.64|157.64|158.69|157.69|158.73|157.73|158.44|157.44|218
1754167800000|2025-08-02 20:50:00|158.66|157.66|159.12|158.12|159.16|158.16|158.65|157.65|221
1754168100000|2025-08-02 20:55:00|159.13|158.13|159.54|158.54|159.54|158.54|159.1|158.1|204
1754168400000|2025-08-02 21:00:00|159.56|158.56|160.01|159.01|160.08|159.08|159.53|158.53|180
1754168700000|2025-08-02 21:05:00|160|159|159.62|158.62|160|159|159.29|158.29|318
1754169000000|2025-08-02 21:10:00|159.63|158.63|158.91|157.91|159.63|158.63|158.81|157.81|209
1754169300000|2025-08-02 21:15:00|158.92|157.92|159.16|158.16|159.28|158.28|158.87|157.87|189
1754169600000|2025-08-02 21:20:00|159.15|158.15|159.08|158.08|159.21|158.21|158.94|157.94|182
1754169900000|2025-08-02 21:25:00|159.09|158.09|158.78|157.78|159.09|158.09|158.73|157.73|82
1754170200000|2025-08-02 21:30:00|158.79|157.79|159.35|158.35|159.35|158.35|158.79|157.79|133
1754170500000|2025-08-02 21:35:00|159.36|158.36|159.91|158.91|159.99|158.99|159.36|158.36|95
1754170800000|2025-08-02 21:40:00|159.9|158.9|159.37|158.37|159.9|158.9|159.37|158.37|53
1754171100000|2025-08-02 21:45:00|159.38|158.38|159.84|158.84|159.85|158.85|159.38|158.38|62
1754171400000|2025-08-02 21:50:00|159.83|158.83|160.03|159.03|160.03|159.03|159.76|158.76|39
1754171700000|2025-08-02 21:55:00|160.04|159.04|159.48|158.48|160.13|159.13|159.32|158.32|117
1754172000000|2025-08-02 22:00:00|159.49|158.49|160.18|159.18|160.18|159.18|159.49|158.49|182
1754172300000|2025-08-02 22:05:00|160.19|159.19|160.09|159.09|160.38|159.38|160.08|159.08|100
1754172600000|2025-08-02 22:10:00|160.12|159.12|159.52|158.52|160.14|159.14|159.52|158.52|93
1754172900000|2025-08-02 22:15:00|159.53|158.53|158.89|157.89|159.53|158.53|158.78|157.78|292
1754173200000|2025-08-02 22:20:00|158.86|157.86|158.56|157.56|158.86|157.86|158.37|157.37|287
1754173500000|2025-08-02 22:25:00|158.55|157.55|158.8|157.8|158.9|157.9|158.49|157.49|190
1754173800000|2025-08-02 22:30:00|158.81|157.81|159.23|158.23|159.31|158.31|158.76|157.76|147
1754174100000|2025-08-02 22:35:00|159.24|158.24|159.63|158.63|159.66|158.66|159.22|158.22|126
1754174400000|2025-08-02 22:40:00|159.62|158.62|159.61|158.61|159.69|158.69|159.53|158.53|104
1754174700000|2025-08-02 22:45:00|159.6|158.6|159.72|158.72|159.77|158.77|159.56|158.56|84
1754175000000|2025-08-02 22:50:00|159.73|158.73|159.86|158.86|159.95|158.95|159.71|158.71|140
1754175300000|2025-08-02 22:55:00|159.85|158.85|159.68|158.68|159.86|158.86|159.55|158.55|126
1754175600000|2025-08-02 23:00:00|159.69|158.69|159.42|158.42|159.82|158.82|159.33|158.33|177
1754175900000|2025-08-02 23:05:00|159.41|158.41|159.35|158.35|159.76|158.76|159.31|158.31|180
1754176200000|2025-08-02 23:10:00|159.34|158.34|158.81|157.81|159.35|158.35|158.62|157.62|363
1754176500000|2025-08-02 23:15:00|158.82|157.82|158.73|157.73|159.13|158.13|158.62|157.62|314
1754176800000|2025-08-02 23:20:00|158.74|157.74|158.53|157.53|158.77|157.77|158.24|157.24|382
1754177100000|2025-08-02 23:25:00|158.52|157.52|157.76|156.76|158.53|157.53|157.75|156.75|334
1754177400000|2025-08-02 23:30:00|157.8|156.8|158.18|157.18|158.19|157.19|157.73|156.73|387
1754177700000|2025-08-02 23:35:00|158.19|157.19|159.04|158.04|159.06|158.06|158.11|157.11|166
1754178000000|2025-08-02 23:40:00|159.05|158.05|159.36|158.36|159.71|158.71|159.04|158.04|297
1754178300000|2025-08-02 23:45:00|159.37|158.37|159.22|158.22|159.58|158.58|159.2|158.2|284
1754178600000|2025-08-02 23:50:00|159.23|158.23|158.99|157.99|159.36|158.36|158.96|157.96|280
1754178900000|2025-08-02 23:55:00|159|158|159.12|158.12|159.15|158.15|158.93|157.93|140
1754179200000|2025-08-03 00:00:00|159.13|158.13|159.51|158.51|159.62|158.62|158.89|157.89|341
1754179500000|2025-08-03 00:05:00|159.52|158.52|159.52|158.52|159.63|158.63|159.29|158.29|348
1754179800000|2025-08-03 00:10:00|159.53|158.53|159.3|158.3|159.53|158.53|159.24|158.24|306
1754180100000|2025-08-03 00:15:00|159.32|158.32|159.56|158.56|159.69|158.69|159.3|158.3|299
1754180400000|2025-08-03 00:20:00|159.57|158.57|158.09|157.09|159.57|158.57|158.03|157.03|412
1754180700000|2025-08-03 00:25:00|158.08|157.08|157.95|156.95|158.41|157.41|157.85|156.85|378
1754181000000|2025-08-03 00:30:00|157.94|156.94|157.49|156.49|157.94|156.94|157.4|156.4|352
1754181300000|2025-08-03 00:35:00|157.5|156.5|158.05|157.05|158.24|157.24|156.97|155.97|535
1754181600000|2025-08-03 00:40:00|158.07|157.07|159.55|158.55|159.65|158.65|157.66|156.66|523
1754181900000|2025-08-03 00:45:00|159.56|158.56|159.81|158.81|159.86|158.86|159.37|158.37|456
1754182200000|2025-08-03 00:50:00|159.78|158.78|160.15|159.15|160.32|159.32|159.62|158.62|370
1754182500000|2025-08-03 00:55:00|160.14|159.14|160.29|159.29|160.34|159.34|160.14|159.14|234
1754182800000|2025-08-03 01:00:00|160.28|159.28|159.93|158.93|160.36|159.36|159.8|158.8|313
1754183100000|2025-08-03 01:05:00|159.94|158.94|160.12|159.12|160.49|159.49|159.89|158.89|232
1754183400000|2025-08-03 01:10:00|160.14|159.14|160.47|159.47|160.54|159.54|160.14|159.14|198
1754183700000|2025-08-03 01:15:00|160.46|159.46|159.88|158.88|160.51|159.51|159.87|158.87|301
1754184000000|2025-08-03 01:20:00|159.89|158.89|160.33|159.33|160.52|159.52|159.88|158.88|232
1754184300000|2025-08-03 01:25:00|160.32|159.32|160.67|159.67|160.84|159.84|160.31|159.31|236
1754184600000|2025-08-03 01:30:00|160.66|159.66|160.29|159.29|160.67|159.67|160.19|159.19|187
1754184900000|2025-08-03 01:35:00|160.35|159.35|160.36|159.36|160.59|159.59|160.3|159.3|180
1754185200000|2025-08-03 01:40:00|160.35|159.35|160.71|159.71|160.72|159.72|160.35|159.35|112
1754185500000|2025-08-03 01:45:00|160.7|159.7|160.02|159.02|160.72|159.72|160.02|159.02|140
1754185800000|2025-08-03 01:50:00|160.03|159.03|160.17|159.17|160.3|159.3|160.01|159.01|198
1754186100000|2025-08-03 01:55:00|160.18|159.18|160.2|159.2|160.44|159.44|160.14|159.14|166
1754186400000|2025-08-03 02:00:00|160.19|159.19|160.68|159.68|160.69|159.69|160.18|159.18|112
1754186700000|2025-08-03 02:05:00|160.67|159.67|160.73|159.73|160.81|159.81|160.6|159.6|182
1754187000000|2025-08-03 02:10:00|160.74|159.74|161.03|160.03|161.1|160.1|160.74|159.74|219
1754187300000|2025-08-03 02:15:00|161.02|160.02|161|160|161.11|160.11|160.92|159.92|151
1754187600000|2025-08-03 02:20:00|160.99|159.99|160.95|159.95|161.04|160.04|160.83|159.83|96
1754187900000|2025-08-03 02:25:00|160.93|159.93|160.69|159.69|160.93|159.93|160.69|159.69|76
1754188200000|2025-08-03 02:30:00|160.7|159.7|160.84|159.84|160.85|159.85|160.69|159.69|61
1754188500000|2025-08-03 02:35:00|160.85|159.85|161.05|160.05|161.07|160.07|160.81|159.81|46
1754188800000|2025-08-03 02:40:00|161.06|160.06|161.2|160.2|161.21|160.21|161.06|160.06|49
1754189100000|2025-08-03 02:45:00|161.19|160.19|161.34|160.34|161.34|160.34|161.15|160.15|34
1754189400000|2025-08-03 02:50:00|161.26|160.26|161.35|160.35|161.35|160.35|161.24|160.24|14
1754189700000|2025-08-03 02:55:00|161.34|160.34|161.26|160.26|161.34|160.34|161.26|160.26|6
1754190000000|2025-08-03 03:00:00|161.27|160.27|161.21|160.21|161.3|160.3|161.09|160.09|52
1754190300000|2025-08-03 03:05:00|161.2|160.2|161.21|160.21|161.24|160.24|161.14|160.14|45
1754190600000|2025-08-03 03:10:00|161.22|160.22|161.16|160.16|161.28|160.28|161.16|160.16|40
1754190900000|2025-08-03 03:15:00|161.17|160.17|161.2|160.2|161.23|160.23|161.15|160.15|50
1754191200000|2025-08-03 03:20:00|161.21|160.21|161.36|160.36|161.46|160.46|161.21|160.21|86
1754191500000|2025-08-03 03:25:00|161.33|160.33|161.25|160.25|161.35|160.35|161.15|160.15|39
1754191800000|2025-08-03 03:30:00|161.23|160.23|161.13|160.13|161.23|160.23|161.13|160.13|53
1754192100000|2025-08-03 03:35:00|161.14|160.14|161.29|160.29|161.29|160.29|161.11|160.11|31
1754192400000|2025-08-03 03:40:00|161.3|160.3|161.63|160.63|161.63|160.63|161.26|160.26|94
1754192700000|2025-08-03 03:45:00|161.61|160.61|161.64|160.64|161.65|160.65|161.58|160.58|38
1754193000000|2025-08-03 03:50:00|161.65|160.65|161.62|160.62|161.66|160.66|161.61|160.61|41
1754193300000|2025-08-03 03:55:00|161.61|160.61|161.56|160.56|161.61|160.61|161.56|160.56|37
1754193600000|2025-08-03 04:00:00|161.57|160.57|161.1|160.1|161.58|160.58|161.08|160.08|176
1754193900000|2025-08-03 04:05:00|161.09|160.09|161.18|160.18|161.21|160.21|160.81|159.81|141
1754194200000|2025-08-03 04:10:00|161.17|160.17|160.89|159.89|161.17|160.17|160.89|159.89|45
1754194500000|2025-08-03 04:15:00|160.9|159.9|161.37|160.37|161.37|160.37|160.84|159.84|89
1754194800000|2025-08-03 04:20:00|161.38|160.38|161.45|160.45|161.55|160.55|161.29|160.29|96
1754195100000|2025-08-03 04:25:00|161.44|160.44|161.27|160.27|161.44|160.44|161.23|160.23|81
1754195400000|2025-08-03 04:30:00|161.26|160.26|160.81|159.81|161.28|160.28|160.79|159.79|120
1754195700000|2025-08-03 04:35:00|160.82|159.82|160.72|159.72|160.83|159.83|160.7|159.7|53
1754196000000|2025-08-03 04:40:00|160.73|159.73|160.88|159.88|160.93|159.93|160.71|159.71|52
1754196300000|2025-08-03 04:45:00|160.89|159.89|160.94|159.94|161.02|160.02|160.89|159.89|54
1754196600000|2025-08-03 04:50:00|160.95|159.95|161.01|160.01|161.06|160.06|160.88|159.88|67
1754196900000|2025-08-03 04:55:00|161.02|160.02|161.1|160.1|161.12|160.12|161.02|160.02|60
1754197200000|2025-08-03 05:00:00|161.09|160.09|161.21|160.21|161.21|160.21|161.08|160.08|67
1754197500000|2025-08-03 05:05:00|161.2|160.2|161.1|160.1|161.29|160.29|161.1|160.1|79
1754197800000|2025-08-03 05:10:00|161.12|160.12|161.12|160.12|161.16|160.16|161.09|160.09|52
1754198100000|2025-08-03 05:15:00|161.11|160.11|161|160|161.11|160.11|160.92|159.92|45
1754198400000|2025-08-03 05:20:00|161.01|160.01|161.22|160.22|161.23|160.23|161.01|160.01|48
1754198700000|2025-08-03 05:25:00|161.21|160.21|161.36|160.36|161.39|160.39|161.21|160.21|21
1754199000000|2025-08-03 05:30:00|161.37|160.37|161.53|160.53|161.53|160.53|161.29|160.29|46
1754199300000|2025-08-03 05:35:00|161.54|160.54|161.17|160.17|161.58|160.58|161.17|160.17|124
1754199600000|2025-08-03 05:40:00|161.18|160.18|161.03|160.03|161.18|160.18|161|160|86
1754199900000|2025-08-03 05:45:00|161.02|160.02|160.92|159.92|161.04|160.04|160.9|159.9|60
1754200200000|2025-08-03 05:50:00|160.93|159.93|160.9|159.9|161.17|160.17|160.89|159.89|83
1754200500000|2025-08-03 05:55:00|160.89|159.89|161.01|160.01|161.04|160.04|160.89|159.89|45
1754200800000|2025-08-03 06:00:00|161.02|160.02|161.14|160.14|161.18|160.18|161.02|160.02|40
1754201100000|2025-08-03 06:05:00|161.13|160.13|160.89|159.89|161.14|160.14|160.88|159.88|29
1754201400000|2025-08-03 06:10:00|160.88|159.88|160.81|159.81|160.88|159.88|160.8|159.8|50
1754201700000|2025-08-03 06:15:00|160.82|159.82|160.94|159.94|160.98|159.98|160.79|159.79|43
1754202000000|2025-08-03 06:20:00|160.93|159.93|161.05|160.05|161.05|160.05|160.87|159.87|30
1754202300000|2025-08-03 06:25:00|161.13|160.13|161.13|160.13|161.21|160.21|161.1|160.1|33
1754202600000|2025-08-03 06:30:00|161.11|160.11|161.29|160.29|161.41|160.41|161.11|160.11|75
1754202900000|2025-08-03 06:35:00|161.28|160.28|161.26|160.26|161.34|160.34|161.22|160.22|102
1754203200000|2025-08-03 06:40:00|161.25|160.25|161.07|160.07|161.25|160.25|161.01|160.01|47
1754203500000|2025-08-03 06:45:00|161.08|160.08|160.99|159.99|161.23|160.23|160.98|159.98|76
1754203800000|2025-08-03 06:50:00|161|160|161.08|160.08|161.11|160.11|160.99|159.99|26
1754204100000|2025-08-03 06:55:00|161.07|160.07|161.21|160.21|161.22|160.22|161.02|160.02|45
1754204400000|2025-08-03 07:00:00|161.22|160.22|161.48|160.48|161.48|160.48|161.22|160.22|36
1754204700000|2025-08-03 07:05:00|161.47|160.47|161.49|160.49|161.5|160.5|161.42|160.42|33
1754205000000|2025-08-03 07:10:00|161.51|160.51|161.6|160.6|161.6|160.6|161.48|160.48|21
1754205300000|2025-08-03 07:15:00|161.62|160.62|161.54|160.54|161.73|160.73|161.54|160.54|54
1754205600000|2025-08-03 07:20:00|161.55|160.55|161.56|160.56|161.57|160.57|161.52|160.52|36
1754205900000|2025-08-03 07:25:00|161.57|160.57|161.92|160.92|161.92|160.92|161.57|160.57|27
1754206200000|2025-08-03 07:30:00|161.93|160.93|162.01|161.01|162.02|161.02|161.93|160.93|61
1754206500000|2025-08-03 07:35:00|161.99|160.99|162.09|161.09|162.23|161.23|161.99|160.99|75
1754206800000|2025-08-03 07:40:00|162.08|161.08|161.94|160.94|162.09|161.09|161.84|160.84|56
1754207100000|2025-08-03 07:45:00|161.92|160.92|161.75|160.75|161.95|160.95|161.71|160.71|137
1754207400000|2025-08-03 07:50:00|161.77|160.77|161.88|160.88|161.9|160.9|161.75|160.75|47
1754207700000|2025-08-03 07:55:00|161.87|160.87|162|161|162|161|161.81|160.81|24
1754208000000|2025-08-03 08:00:00|162.01|161.01|162.06|161.06|162.06|161.06|161.97|160.97|29
1754208300000|2025-08-03 08:05:00|162.07|161.07|162.16|161.16|162.16|161.16|162.07|161.07|24
1754208600000|2025-08-03 08:10:00|162.2|161.2|162.35|161.35|162.35|161.35|162.2|161.2|22
1754208900000|2025-08-03 08:15:00|162.34|161.34|162.33|161.33|162.38|161.38|162.31|161.31|19
1754209200000|2025-08-03 08:20:00|162.35|161.35|162.22|161.22|162.37|161.37|162.21|161.21|42
1754209500000|2025-08-03 08:25:00|162.21|161.21|161.73|160.73|162.22|161.22|161.67|160.67|113
1754209800000|2025-08-03 08:30:00|161.72|160.72|161.68|160.68|161.77|160.77|161.64|160.64|51
1754210100000|2025-08-03 08:35:00|161.67|160.67|161.78|160.78|161.78|160.78|161.67|160.67|46
1754210400000|2025-08-03 08:40:00|161.77|160.77|161.67|160.67|161.77|160.77|161.58|160.58|45
1754210700000|2025-08-03 08:45:00|161.68|160.68|161.69|160.69|161.69|160.69|161.56|160.56|37
1754211000000|2025-08-03 08:50:00|161.7|160.7|162.01|161.01|162.02|161.02|161.68|160.68|39
1754211300000|2025-08-03 08:55:00|162.02|161.02|162.02|161.02|162.07|161.07|161.95|160.95|108
1754211600000|2025-08-03 09:00:00|162.03|161.03|161.81|160.81|162.06|161.06|161.81|160.81|51
1754211900000|2025-08-03 09:05:00|161.8|160.8|161.56|160.56|161.8|160.8|161.56|160.56|17
1754212200000|2025-08-03 09:10:00|161.57|160.57|161.57|160.57|161.65|160.65|161.56|160.56|40
1754212500000|2025-08-03 09:15:00|161.56|160.56|161.41|160.41|161.58|160.58|161.32|160.32|63
1754212800000|2025-08-03 09:20:00|161.39|160.39|161.61|160.61|161.63|160.63|161.38|160.38|41
1754213100000|2025-08-03 09:25:00|161.6|160.6|161.52|160.52|161.68|160.68|161.51|160.51|36
1754213400000|2025-08-03 09:30:00|161.51|160.51|161.52|160.52|161.55|160.55|161.4|160.4|51
1754213700000|2025-08-03 09:35:00|161.55|160.55|161.7|160.7|161.71|160.71|161.54|160.54|48
1754214000000|2025-08-03 09:40:00|161.71|160.71|161.74|160.74|161.79|160.79|161.68|160.68|32
1754214300000|2025-08-03 09:45:00|161.76|160.76|161.86|160.86|161.9|160.9|161.76|160.76|13
1754214600000|2025-08-03 09:50:00|161.84|160.84|161.78|160.78|161.85|160.85|161.77|160.77|12
1754214900000|2025-08-03 09:55:00|161.79|160.79|161.82|160.82|161.85|160.85|161.78|160.78|20
1754215200000|2025-08-03 10:00:00|161.81|160.81|162|161|162|161|161.79|160.79|35
1754215500000|2025-08-03 10:05:00|162.01|161.01|162.09|161.09|162.09|161.09|162.01|161.01|10
1754215800000|2025-08-03 10:10:00|162.14|161.14|162.2|161.2|162.21|161.21|162.13|161.13|17
1754216100000|2025-08-03 10:15:00|162.19|161.19|162.15|161.15|162.19|161.19|162.13|161.13|16
1754216400000|2025-08-03 10:20:00|162.14|161.14|162.11|161.11|162.14|161.14|162.11|161.11|12
1754216700000|2025-08-03 10:25:00|162.17|161.17|162.16|161.16|162.2|161.2|162.16|161.16|12
1754217000000|2025-08-03 10:30:00|162.11|161.11|162.2|161.2|162.2|161.2|162.11|161.11|23
1754217300000|2025-08-03 10:35:00|162.19|161.19|162.33|161.33|162.33|161.33|162.18|161.18|61
1754217600000|2025-08-03 10:40:00|162.32|161.32|162.35|161.35|162.36|161.36|162.32|161.32|42
1754217900000|2025-08-03 10:45:00|162.34|161.34|162.42|161.42|162.42|161.42|162.33|161.33|37
1754218200000|2025-08-03 10:50:00|162.41|161.41|162.22|161.22|162.41|161.41|162.13|161.13|32
1754218500000|2025-08-03 10:55:00|162.23|161.23|162.35|161.35|162.36|161.36|162.22|161.22|24
1754218800000|2025-08-03 11:00:00|162.34|161.34|162.51|161.51|162.52|161.52|162.34|161.34|55
1754219100000|2025-08-03 11:05:00|162.54|161.54|162.7|161.7|162.7|161.7|162.53|161.53|14
1754219400000|2025-08-03 11:10:00|162.71|161.71|163.57|162.57|163.57|162.57|162.71|161.71|88
1754219700000|2025-08-03 11:15:00|163.56|162.56|163.35|162.35|163.56|162.56|163.12|162.12|167
1754220000000|2025-08-03 11:20:00|163.36|162.36|163.19|162.19|163.38|162.38|163.18|162.18|68
1754220300000|2025-08-03 11:25:00|163.18|162.18|162.9|161.9|163.18|162.18|162.9|161.9|78
1754220600000|2025-08-03 11:30:00|162.92|161.92|162.71|161.71|162.92|161.92|162.67|161.67|89
1754220900000|2025-08-03 11:35:00|162.72|161.72|162.44|161.44|162.72|161.72|162.44|161.44|93
1754221200000|2025-08-03 11:40:00|162.43|161.43|162.43|161.43|162.52|161.52|162.28|161.28|72
1754221500000|2025-08-03 11:45:00|162.42|161.42|162.61|161.61|162.62|161.62|162.42|161.42|36
1754221800000|2025-08-03 11:50:00|162.6|161.6|162.55|161.55|162.63|161.63|162.5|161.5|38
1754222100000|2025-08-03 11:55:00|162.49|161.49|162.16|161.16|162.49|161.49|162.16|161.16|37
1754222400000|2025-08-03 12:00:00|162.15|161.15|162.04|161.04|162.16|161.16|161.98|160.98|41
1754222700000|2025-08-03 12:05:00|162.05|161.05|162.04|161.04|162.16|161.16|162.02|161.02|50
1754223000000|2025-08-03 12:10:00|162.03|161.03|161.77|160.77|162.04|161.04|161.67|160.67|75
1754223300000|2025-08-03 12:15:00|161.78|160.78|161.73|160.73|161.83|160.83|161.66|160.66|45
1754223600000|2025-08-03 12:20:00|161.72|160.72|161.87|160.87|161.87|160.87|161.72|160.72|68
1754223900000|2025-08-03 12:25:00|161.88|160.88|161.92|160.92|161.93|160.93|161.87|160.87|20
1754224200000|2025-08-03 12:30:00|161.91|160.91|162.03|161.03|162.12|161.12|161.91|160.91|117
1754224500000|2025-08-03 12:35:00|162.04|161.04|162.18|161.18|162.18|161.18|161.99|160.99|111
1754224800000|2025-08-03 12:40:00|162.17|161.17|162.39|161.39|162.39|161.39|162.17|161.17|57
1754225100000|2025-08-03 12:45:00|162.4|161.4|162.56|161.56|162.65|161.65|162.39|161.39|129
1754225400000|2025-08-03 12:50:00|162.55|161.55|162.79|161.79|162.82|161.82|162.55|161.55|99
1754225700000|2025-08-03 12:55:00|162.78|161.78|162.55|161.55|162.8|161.8|162.55|161.55|54
1754226000000|2025-08-03 13:00:00|162.54|161.54|162.87|161.87|162.87|161.87|162.23|161.23|129
1754226300000|2025-08-03 13:05:00|162.89|161.89|162.67|161.67|162.95|161.95|162.66|161.66|95
1754226600000|2025-08-03 13:10:00|162.64|161.64|162.66|161.66|162.66|161.66|162.35|161.35|143
1754226900000|2025-08-03 13:15:00|162.67|161.67|161.96|160.96|162.71|161.71|161.95|160.95|208
1754227200000|2025-08-03 13:20:00|161.97|160.97|161.85|160.85|162.09|161.09|161.81|160.81|167
1754227500000|2025-08-03 13:25:00|161.84|160.84|161.84|160.84|161.9|160.9|161.71|160.71|107
1754227800000|2025-08-03 13:30:00|161.85|160.85|162.04|161.04|162.09|161.09|161.84|160.84|107
1754228100000|2025-08-03 13:35:00|162.03|161.03|162.07|161.07|162.07|161.07|161.9|160.9|78
1754228400000|2025-08-03 13:40:00|162.08|161.08|161.8|160.8|162.13|161.13|161.8|160.8|44
1754228700000|2025-08-03 13:45:00|161.79|160.79|161.48|160.48|161.9|160.9|161.48|160.48|103
1754229000000|2025-08-03 13:50:00|161.49|160.49|161.76|160.76|161.76|160.76|161.33|160.33|157
1754229300000|2025-08-03 13:55:00|161.75|160.75|161.98|160.98|161.98|160.98|161.72|160.72|42
1754229600000|2025-08-03 14:00:00|161.99|160.99|161.99|160.99|162.15|161.15|161.85|160.85|144
1754229900000|2025-08-03 14:05:00|161.98|160.98|162.12|161.12|162.2|161.2|161.98|160.98|99
1754230200000|2025-08-03 14:10:00|162.11|161.11|161.55|160.55|162.15|161.15|161.36|160.36|204
1754230500000|2025-08-03 14:15:00|161.54|160.54|161.29|160.29|161.7|160.7|161.18|160.18|469
1754230800000|2025-08-03 14:20:00|161.3|160.3|161.42|160.42|161.42|160.42|161.19|160.19|166
1754231100000|2025-08-03 14:25:00|161.41|160.41|161.25|160.25|161.48|160.48|161.16|160.16|140
1754231400000|2025-08-03 14:30:00|161.26|160.26|161.26|160.26|161.42|160.42|161.13|160.13|111
1754231700000|2025-08-03 14:35:00|161.27|160.27|161.45|160.45|161.45|160.45|161.27|160.27|79
1754232000000|2025-08-03 14:40:00|161.44|160.44|161.82|160.82|161.86|160.86|161.38|160.38|83
1754232300000|2025-08-03 14:45:00|161.81|160.81|161.79|160.79|161.83|160.83|161.52|160.52|152
1754232600000|2025-08-03 14:50:00|161.8|160.8|161.97|160.97|162.07|161.07|161.72|160.72|79
1754232900000|2025-08-03 14:55:00|161.96|160.96|161.99|160.99|162.01|161.01|161.93|160.93|35
1754233200000|2025-08-03 15:00:00|162|161|161.78|160.78|162|161|161.57|160.57|177
1754233500000|2025-08-03 15:05:00|161.79|160.79|161.53|160.53|161.8|160.8|161.49|160.49|120
1754233800000|2025-08-03 15:10:00|161.52|160.52|161.89|160.89|161.9|160.9|161.51|160.51|87
1754234100000|2025-08-03 15:15:00|161.87|160.87|162.39|161.39|162.46|161.46|161.87|160.87|119
1754234400000|2025-08-03 15:20:00|162.38|161.38|162.13|161.13|162.55|161.55|162.08|161.08|127
1754234700000|2025-08-03 15:25:00|162.12|161.12|162.46|161.46|162.46|161.46|162.12|161.12|74
1754235000000|2025-08-03 15:30:00|162.45|161.45|162.26|161.26|162.59|161.59|162.14|161.14|124
1754235300000|2025-08-03 15:35:00|162.23|161.23|162.38|161.38|162.38|161.38|162.18|161.18|138
1754235600000|2025-08-03 15:40:00|162.39|161.39|162.68|161.68|162.68|161.68|162.35|161.35|152
1754235900000|2025-08-03 15:45:00|162.67|161.67|162.76|161.76|162.91|161.91|162.59|161.59|120
1754236200000|2025-08-03 15:50:00|162.75|161.75|162.65|161.65|162.75|161.75|162.5|161.5|54
1754236500000|2025-08-03 15:55:00|162.64|161.64|162.73|161.73|162.74|161.74|162.6|161.6|58
1754236800000|2025-08-03 16:00:00|162.72|161.72|162.5|161.5|162.73|161.73|162.46|161.46|94
1754237100000|2025-08-03 16:05:00|162.49|161.49|162.35|161.35|162.53|161.53|162.34|161.34|71
1754237400000|2025-08-03 16:10:00|162.34|161.34|162.09|161.09|162.39|161.39|162.01|161.01|89
1754237700000|2025-08-03 16:15:00|162.1|161.1|162.01|161.01|162.16|161.16|161.84|160.84|118
1754238000000|2025-08-03 16:20:00|161.99|160.99|161.96|160.96|162.02|161.02|161.85|160.85|58
1754238300000|2025-08-03 16:25:00|161.97|160.97|161.99|160.99|161.99|160.99|161.82|160.82|65
1754238600000|2025-08-03 16:30:00|161.98|160.98|162.31|161.31|162.4|161.4|161.95|160.95|129
1754238900000|2025-08-03 16:35:00|162.33|161.33|162.54|161.54|162.64|161.64|162.33|161.33|115
1754239200000|2025-08-03 16:40:00|162.53|161.53|162.47|161.47|162.54|161.54|162.37|161.37|41
1754239500000|2025-08-03 16:45:00|162.48|161.48|162.56|161.56|162.56|161.56|162.48|161.48|16
1754239800000|2025-08-03 16:50:00|162.57|161.57|162.78|161.78|162.94|161.94|162.57|161.57|57
1754240100000|2025-08-03 16:55:00|162.77|161.77|162.82|161.82|162.83|161.83|162.7|161.7|31
1754240400000|2025-08-03 17:00:00|162.8|161.8|162.72|161.72|162.9|161.9|162.64|161.64|49
1754240700000|2025-08-03 17:05:00|162.73|161.73|162.98|161.98|163.04|162.04|162.73|161.73|65
1754241000000|2025-08-03 17:10:00|162.97|161.97|163.3|162.3|163.39|162.39|162.9|161.9|151
1754241300000|2025-08-03 17:15:00|163.29|162.29|162.74|161.74|163.3|162.3|162.73|161.73|147
1754241600000|2025-08-03 17:20:00|162.75|161.75|162.51|161.51|162.8|161.8|162.49|161.49|61
1754241900000|2025-08-03 17:25:00|162.57|161.57|162.57|161.57|162.77|161.77|162.56|161.56|49
1754242200000|2025-08-03 17:30:00|162.56|161.56|162.82|161.82|162.94|161.94|162.55|161.55|87
1754242500000|2025-08-03 17:35:00|162.81|161.81|162.8|161.8|162.92|161.92|162.59|161.59|86
1754242800000|2025-08-03 17:40:00|162.81|161.81|162.45|161.45|162.97|161.97|162.41|161.41|141
1754243100000|2025-08-03 17:45:00|162.44|161.44|162.46|161.46|162.75|161.75|162.44|161.44|64
1754243400000|2025-08-03 17:50:00|162.47|161.47|162.59|161.59|162.64|161.64|162.44|161.44|86
1754243700000|2025-08-03 17:55:00|162.61|161.61|162.81|161.81|162.81|161.81|162.59|161.59|35
1754244000000|2025-08-03 18:00:00|162.83|161.83|162.61|161.61|162.88|161.88|162.49|161.49|56
1754244300000|2025-08-03 18:05:00|162.59|161.59|162.54|161.54|162.64|161.64|162.37|161.37|76
1754244600000|2025-08-03 18:10:00|162.52|161.52|162.39|161.39|162.52|161.52|162.39|161.39|37
1754244900000|2025-08-03 18:15:00|162.38|161.38|162.18|161.18|162.4|161.4|162.07|161.07|129
1754245200000|2025-08-03 18:20:00|162.19|161.19|162.35|161.35|162.41|161.41|162.18|161.18|58
1754245500000|2025-08-03 18:25:00|162.34|161.34|162.54|161.54|162.76|161.76|162.31|161.31|121
1754245800000|2025-08-03 18:30:00|162.53|161.53|162.31|161.31|162.68|161.68|162.31|161.31|147
1754246100000|2025-08-03 18:35:00|162.3|161.3|162.08|161.08|162.3|161.3|161.99|160.99|110
1754246400000|2025-08-03 18:40:00|162.09|161.09|162.25|161.25|162.37|161.37|162.09|161.09|50
1754246700000|2025-08-03 18:45:00|162.26|161.26|162.69|161.69|162.69|161.69|162.26|161.26|164
1754247000000|2025-08-03 18:50:00|162.68|161.68|162.58|161.58|162.87|161.87|162.51|161.51|110
1754247300000|2025-08-03 18:55:00|162.57|161.57|162.6|161.6|162.6|161.6|162.37|161.37|66
1754247600000|2025-08-03 19:00:00|162.61|161.61|162.32|161.32|162.75|161.75|162.29|161.29|88
1754247900000|2025-08-03 19:05:00|162.33|161.33|162.12|161.12|162.34|161.34|162.1|161.1|76
1754248200000|2025-08-03 19:10:00|162.1|161.1|162.13|161.13|162.17|161.17|162.07|161.07|34
1754248500000|2025-08-03 19:15:00|162.14|161.14|162.44|161.44|162.44|161.44|162.14|161.14|78
1754248800000|2025-08-03 19:20:00|162.45|161.45|163.13|162.13|163.13|162.13|162.42|161.42|139
1754249100000|2025-08-03 19:25:00|163.11|162.11|163.04|162.04|163.12|162.12|163.03|162.03|54
1754249400000|2025-08-03 19:30:00|163.05|162.05|163.14|162.14|163.14|162.14|163.04|162.04|48
1754249700000|2025-08-03 19:35:00|163.15|162.15|163.13|162.13|163.21|162.21|163.07|162.07|81
1754250000000|2025-08-03 19:40:00|163.12|162.12|162.62|161.62|163.13|162.13|162.6|161.6|77
1754250300000|2025-08-03 19:45:00|162.63|161.63|162.64|161.64|162.76|161.76|162.49|161.49|128
1754250600000|2025-08-03 19:50:00|162.63|161.63|162.9|160.4|163.18|161.64|162.36|160.34|112
1754250900000|2025-08-03 19:55:00|162.87|160.37|162.98|160.48|162.98|160.48|162.84|160.34|98
1754251200000|2025-08-03 20:00:00|163.04|160.54|162.31|159.81|163.07|160.57|162.31|159.81|204
1754251500000|2025-08-03 20:05:00|162.32|159.82|162.32|159.82|162.39|159.89|162.24|159.74|109
1754251800000|2025-08-03 20:10:00|162.31|159.81|162.25|159.75|162.31|159.81|162.19|159.69|51
1754252100000|2025-08-03 20:15:00|162.24|159.74|162.23|159.73|162.25|159.75|162.19|159.69|61
1754252400000|2025-08-03 20:20:00|162.25|159.75|162.42|159.92|162.42|159.92|162.23|159.73|29
1754252700000|2025-08-03 20:25:00|162.41|159.91|162.53|160.03|162.59|160.09|162.41|159.91|85
1754253000000|2025-08-03 20:30:00|162.52|160.02|162.53|160.03|162.61|160.11|162.35|159.85|80
1754253300000|2025-08-03 20:35:00|162.54|160.04|162.45|159.95|162.54|160.04|162.3|159.8|43
1754253600000|2025-08-03 20:40:00|162.46|159.96|162.58|160.08|162.63|160.13|162.46|159.96|60
1754253900000|2025-08-03 20:45:00|162.57|160.07|162.71|160.21|162.73|160.23|162.54|160.04|64
1754254200000|2025-08-03 20:50:00|162.69|160.19|162.71|160.21|162.71|160.21|162.66|160.16|47
1754254500000|2025-08-03 20:55:00|162.7|160.2|162.92|160.42|162.94|160.44|162.7|160.2|52
1754254800000|2025-08-03 21:00:00|162.91|160.41|162.68|160.18|162.91|160.41|162.68|160.18|34
1754255100000|2025-08-03 21:05:00|162.69|160.19|162.74|160.24|162.74|160.24|162.68|160.18|6
1754255400000|2025-08-03 21:10:00|162.75|160.25|163.23|160.73|163.23|160.73|162.75|160.25|50
1754255700000|2025-08-03 21:15:00|163.22|160.72|163.01|160.51|163.4|160.9|162.96|160.46|114
1754256000000|2025-08-03 21:20:00|163.02|160.52|162.61|161.61|163.11|161.62|162.36|160.52|114
1754256300000|2025-08-03 21:25:00|162.62|161.62|162.58|161.58|162.64|161.64|162.57|161.57|28
1754256600000|2025-08-03 21:30:00|162.61|161.61|162.56|161.56|162.65|161.65|162.32|161.32|79
1754256900000|2025-08-03 21:35:00|162.57|161.57|162.52|161.52|162.6|161.6|162.45|161.45|30
1754257200000|2025-08-03 21:40:00|162.53|161.53|162.46|161.46|162.62|161.62|162.4|161.4|46
1754257500000|2025-08-03 21:45:00|162.45|161.45|162.58|161.58|162.59|161.59|162.33|161.33|33
1754257800000|2025-08-03 21:50:00|162.57|161.57|162.78|161.78|162.78|161.78|162.54|161.54|23
1754258100000|2025-08-03 21:55:00|162.79|161.79|162.7|161.7|162.81|161.81|162.7|161.7|19
1754258400000|2025-08-03 22:00:00|162.71|161.71|162.31|161.31|163|162|162.14|161.14|232
1754258700000|2025-08-03 22:05:00|162.32|161.32|161.82|160.82|162.32|161.32|161.74|160.74|284
1754259000000|2025-08-03 22:10:00|161.83|160.83|162.01|161.01|162.07|161.07|161.83|160.83|160
1754259300000|2025-08-03 22:15:00|162.02|161.02|161.73|160.73|162.02|161.02|161.6|160.6|175
1754259600000|2025-08-03 22:20:00|161.72|160.72|161.72|160.72|161.82|160.82|161.68|160.68|73
1754259900000|2025-08-03 22:25:00|161.68|160.68|161.86|160.86|161.86|160.86|161.66|160.66|145
1754260200000|2025-08-03 22:30:00|161.85|160.85|162.26|161.26|162.26|161.26|161.85|160.85|103
1754260500000|2025-08-03 22:35:00|162.27|161.27|162.38|161.38|162.46|161.46|162.24|161.24|78
1754260800000|2025-08-03 22:40:00|162.37|161.37|162.47|161.47|162.49|161.49|162.33|161.33|55
1754261100000|2025-08-03 22:45:00|162.46|161.46|162.63|161.63|162.67|161.67|162.37|161.37|63
1754261400000|2025-08-03 22:50:00|162.6|161.6|162.71|161.71|162.71|161.71|162.55|161.55|54
1754261700000|2025-08-03 22:55:00|162.7|161.7|162.53|161.53|162.71|161.71|162.51|161.51|84
1754262000000|2025-08-03 23:00:00|162.54|161.54|163.05|162.05|163.05|162.05|162.36|161.36|248
1754262300000|2025-08-03 23:05:00|163.06|162.06|162.99|161.99|163.12|162.12|162.79|161.79|162
1754262600000|2025-08-03 23:10:00|163|162|163.13|162.13|163.13|162.13|162.75|161.75|102
1754262900000|2025-08-03 23:15:00|163.14|162.14|163.67|162.67|163.67|162.67|163.06|162.06|191
1754263200000|2025-08-03 23:20:00|163.66|162.66|163.23|162.23|163.66|162.66|163.04|162.04|254
1754263500000|2025-08-03 23:25:00|163.22|162.22|163.06|162.06|163.33|162.33|163.05|162.05|152
1754263800000|2025-08-03 23:30:00|163.07|162.07|162.96|161.96|163.18|162.18|162.95|161.95|205
1754264100000|2025-08-03 23:35:00|162.98|161.98|162.54|161.54|163.01|162.01|162.53|161.53|285
1754264400000|2025-08-03 23:40:00|162.55|161.55|162.43|161.43|162.7|161.7|162.28|161.28|234
1754264700000|2025-08-03 23:45:00|162.42|161.42|162.39|161.39|162.58|161.58|162.31|161.31|172
1754265000000|2025-08-03 23:50:00|162.35|161.35|162.41|161.41|162.45|161.45|162.33|161.33|133
1754265300000|2025-08-03 23:55:00|162.43|161.43|162.57|161.57|162.62|161.62|162.42|161.42|118
1754265600000|2025-08-04 00:00:00|162.58|161.58|162.31|161.31|162.59|161.59|162.3|161.3|148
1754265900000|2025-08-04 00:05:00|162.28|161.28|162.11|161.11|162.31|161.31|162.06|161.06|204
1754266200000|2025-08-04 00:10:00|162.13|161.13|162.3|161.3|162.31|161.31|162.06|161.06|143
1754266500000|2025-08-04 00:15:00|162.29|161.29|162.63|161.63|162.63|161.63|162.15|161.15|197
1754266800000|2025-08-04 00:20:00|162.62|161.62|163.26|162.26|163.28|162.28|162.62|161.62|226
1754267100000|2025-08-04 00:25:00|163.25|162.25|163.49|162.49|163.6|162.6|163.03|162.03|226
1754267400000|2025-08-04 00:30:00|163.5|162.5|163.58|162.58|163.62|162.62|163.35|162.35|268
1754267700000|2025-08-04 00:35:00|163.6|162.6|164.18|163.18|164.24|163.24|163.6|162.6|247
1754268000000|2025-08-04 00:40:00|164.16|163.16|164.53|163.53|164.53|163.53|164.09|163.09|282
1754268300000|2025-08-04 00:45:00|164.54|163.54|164.95|163.95|165.13|164.13|164.29|163.29|461
1754268600000|2025-08-04 00:50:00|164.96|163.96|165.08|164.08|165.11|164.11|164.69|163.69|438
1754268900000|2025-08-04 00:55:00|165.06|164.06|165.16|164.16|165.21|164.21|164.92|163.92|273
1754269200000|2025-08-04 01:00:00|165.17|164.17|165.11|164.11|165.53|164.53|164.77|163.77|371
1754269500000|2025-08-04 01:05:00|165.1|164.1|164.55|163.55|165.4|164.4|164.49|163.49|537
1754269800000|2025-08-04 01:10:00|164.53|163.53|164.67|163.67|164.98|163.98|164.53|163.53|280
1754270100000|2025-08-04 01:15:00|164.68|163.68|164.34|163.34|164.68|163.68|164.29|163.29|298
1754270400000|2025-08-04 01:20:00|164.38|163.38|164.59|163.59|164.59|163.59|164.26|163.26|174
1754270700000|2025-08-04 01:25:00|164.58|163.58|164.73|163.73|164.97|163.97|164.45|163.45|280
1754271000000|2025-08-04 01:30:00|164.74|163.74|164.87|163.87|165.11|164.11|164.65|163.65|243
1754271300000|2025-08-04 01:35:00|164.9|163.9|164.56|163.56|164.98|163.98|164.48|163.48|250
1754271600000|2025-08-04 01:40:00|164.55|163.55|164.54|163.54|164.69|163.69|164.37|163.37|202
1754271900000|2025-08-04 01:45:00|164.53|163.53|164.17|163.17|164.61|163.61|164.08|163.08|237
1754272200000|2025-08-04 01:50:00|164.16|163.16|164.1|163.1|164.21|163.21|164.04|163.04|201
1754272500000|2025-08-04 01:55:00|164.08|163.08|163.94|162.94|164.1|163.1|163.79|162.79|248
1754272800000|2025-08-04 02:00:00|163.95|162.95|163.78|162.78|164.1|163.1|163.71|162.71|162
1754273100000|2025-08-04 02:05:00|163.77|162.77|163.29|162.29|163.78|162.78|163.27|162.27|133
1754273400000|2025-08-04 02:10:00|163.3|162.3|163.36|162.36|163.45|162.45|163.3|162.3|235
1754273700000|2025-08-04 02:15:00|163.37|162.37|163.56|162.56|163.75|162.75|163.36|162.36|150
1754274000000|2025-08-04 02:20:00|163.55|162.55|163.96|162.96|163.96|162.96|163.5|162.5|127
1754274300000|2025-08-04 02:25:00|163.97|162.97|163.96|162.96|164.08|163.08|163.88|162.88|239
1754274600000|2025-08-04 02:30:00|163.95|162.95|164.27|163.27|164.36|163.36|163.93|162.93|219
1754274900000|2025-08-04 02:35:00|164.26|163.26|163.98|162.98|164.26|163.26|163.8|162.8|130
1754275200000|2025-08-04 02:40:00|163.99|162.99|163.94|162.94|164.07|163.07|163.91|162.91|113
1754275500000|2025-08-04 02:45:00|163.93|162.93|164.55|163.55|164.57|163.57|163.93|162.93|166
1754275800000|2025-08-04 02:50:00|164.54|163.54|164.9|163.9|164.91|163.91|164.49|163.49|157
1754276100000|2025-08-04 02:55:00|164.91|163.91|164.87|163.87|164.93|163.93|164.78|163.78|124
1754276400000|2025-08-04 03:00:00|164.86|163.86|164.81|163.81|164.99|163.99|164.69|163.69|129
1754276700000|2025-08-04 03:05:00|164.8|163.8|164.74|163.74|164.9|163.9|164.66|163.66|132
1754277000000|2025-08-04 03:10:00|164.73|163.73|164.61|163.61|164.73|163.73|164.56|163.56|145
1754277300000|2025-08-04 03:15:00|164.6|163.6|164.26|163.26|164.61|163.61|164.19|163.19|169
1754277600000|2025-08-04 03:20:00|164.25|163.25|164.02|163.02|164.27|163.27|164|163|131
1754277900000|2025-08-04 03:25:00|164|163|163.9|162.9|164.01|163.01|163.88|162.88|198
1754278200000|2025-08-04 03:30:00|163.91|162.91|163.68|162.68|163.91|162.91|163.62|162.62|213
1754278500000|2025-08-04 03:35:00|163.67|162.67|163.86|162.86|163.86|162.86|163.52|162.52|166
1754278800000|2025-08-04 03:40:00|163.85|162.85|164.1|163.1|164.1|163.1|163.85|162.85|110
1754279100000|2025-08-04 03:45:00|164.09|163.09|163.99|162.99|164.11|163.11|163.9|162.9|75
1754279400000|2025-08-04 03:50:00|163.98|162.98|163.75|162.75|164.01|163.01|163.72|162.72|89
1754279700000|2025-08-04 03:55:00|163.74|162.74|163.65|162.65|163.75|162.75|163.64|162.64|48
1754280000000|2025-08-04 04:00:00|163.64|162.64|163.99|162.99|164.01|163.01|163.64|162.64|99
1754280300000|2025-08-04 04:05:00|163.98|162.98|163.81|162.81|163.99|162.99|163.79|162.79|77
1754280600000|2025-08-04 04:10:00|163.82|162.82|164|163|164.01|163.01|163.82|162.82|27
1754280900000|2025-08-04 04:15:00|163.99|162.99|163.67|162.67|163.99|162.99|163.66|162.66|95
1754281200000|2025-08-04 04:20:00|163.66|162.66|163.67|162.67|163.69|162.69|163.54|162.54|156
1754281500000|2025-08-04 04:25:00|163.68|162.68|163.88|162.88|163.88|162.88|163.66|162.66|31
1754281800000|2025-08-04 04:30:00|163.87|162.87|163.57|162.57|163.87|162.87|163.54|162.54|60
1754282100000|2025-08-04 04:35:00|163.56|162.56|163.2|162.2|163.57|162.57|163.18|162.18|75
1754282400000|2025-08-04 04:40:00|163.21|162.21|162.92|161.92|163.21|162.21|162.92|161.92|163
1754282700000|2025-08-04 04:45:00|162.91|161.91|163.1|162.1|163.16|162.16|162.89|161.89|92
1754283000000|2025-08-04 04:50:00|163.11|162.11|162.99|161.99|163.17|162.17|162.97|161.97|58
1754283300000|2025-08-04 04:55:00|163|162|162.96|161.96|163|162|162.93|161.93|34
1754283600000|2025-08-04 05:00:00|162.97|161.97|162.85|161.85|162.99|161.99|162.85|161.85|105
1754283900000|2025-08-04 05:05:00|162.89|161.89|162.73|161.73|162.9|161.9|162.7|161.7|164
1754284200000|2025-08-04 05:10:00|162.72|161.72|162.75|161.75|162.78|161.78|162.71|161.71|21
1754284500000|2025-08-04 05:15:00|162.74|161.74|162.57|161.57|162.74|161.74|162.56|161.56|101
1754284800000|2025-08-04 05:20:00|162.56|161.56|162.89|161.89|162.96|161.96|162.56|161.56|61
1754285100000|2025-08-04 05:25:00|162.88|161.88|162.67|161.67|162.88|161.88|162.67|161.67|129
1754285400000|2025-08-04 05:30:00|162.68|161.68|162.69|161.69|162.91|161.91|162.68|161.68|115
1754285700000|2025-08-04 05:35:00|162.68|161.68|162.66|161.66|162.78|161.78|162.43|161.43|149
1754286000000|2025-08-04 05:40:00|162.65|161.65|162.27|161.27|162.65|161.65|162.12|161.12|133
1754286300000|2025-08-04 05:45:00|162.26|161.26|162.43|161.43|162.49|161.49|162.23|161.23|83
1754286600000|2025-08-04 05:50:00|162.42|161.42|162.76|161.76|162.78|161.78|162.36|161.36|82
1754286900000|2025-08-04 05:55:00|162.75|161.75|162.9|161.9|163|162|162.75|161.75|100
1754287200000|2025-08-04 06:00:00|162.89|161.89|162.66|161.66|162.99|161.99|162.65|161.65|108
1754287500000|2025-08-04 06:05:00|162.67|161.67|162.68|161.68|162.81|161.81|162.66|161.66|73
1754287800000|2025-08-04 06:10:00|162.67|161.67|162.23|161.23|162.69|161.69|162.23|161.23|105
1754288100000|2025-08-04 06:15:00|162.24|161.24|162.18|161.18|162.25|161.25|161.93|160.93|172
1754288400000|2025-08-04 06:20:00|162.19|161.19|162.15|161.15|162.37|161.37|162.12|161.12|85
1754288700000|2025-08-04 06:25:00|162.14|161.14|162.23|161.23|162.27|161.27|162.01|161.01|81
1754289000000|2025-08-04 06:30:00|162.22|161.22|162.14|161.14|162.23|161.23|162.07|161.07|125
1754289300000|2025-08-04 06:35:00|162.13|161.13|162.13|161.13|162.22|161.22|162.04|161.04|106
1754289600000|2025-08-04 06:40:00|162.16|161.16|162.63|161.63|162.79|161.79|162.16|161.16|186
1754289900000|2025-08-04 06:45:00|162.56|161.56|162.42|161.42|162.59|161.59|162.23|161.23|162
1754290200000|2025-08-04 06:50:00|162.43|161.43|162.78|161.78|162.85|161.85|162.39|161.39|158
1754290500000|2025-08-04 06:55:00|162.77|161.77|162.86|161.86|162.9|161.9|162.75|161.75|101
1754290800000|2025-08-04 07:00:00|162.84|161.84|162.95|161.95|163|162|162.79|161.79|108
1754291100000|2025-08-04 07:05:00|162.94|161.94|162.94|161.94|162.95|161.95|162.72|161.72|123
1754291400000|2025-08-04 07:10:00|162.93|161.93|163.12|162.12|163.15|162.15|162.92|161.92|49
1754291700000|2025-08-04 07:15:00|163.13|162.13|162.91|161.91|163.18|162.18|162.89|161.89|80
1754292000000|2025-08-04 07:20:00|162.92|161.92|162.88|161.88|162.99|161.99|162.79|161.79|118
1754292300000|2025-08-04 07:25:00|162.89|161.89|163.03|162.03|163.04|162.04|162.89|161.89|126
1754292600000|2025-08-04 07:30:00|163.02|162.02|163.07|162.17|163.07|162.17|162.81|161.81|71
1754292900000|2025-08-04 07:35:00|163.11|162.21|163.41|162.51|163.49|162.59|163.11|162.21|81
1754293200000|2025-08-04 07:40:00|163.4|162.5|163.39|162.49|163.42|162.52|163.31|162.41|122
1754293500000|2025-08-04 07:45:00|163.38|162.48|163.82|162.92|163.83|162.93|163.37|162.47|71
1754293800000|2025-08-04 07:50:00|163.81|162.91|163.6|162.7|163.84|162.94|163.58|162.68|259
1754294100000|2025-08-04 07:55:00|163.61|162.71|163.63|162.73|163.85|162.95|163.61|162.71|252
1754294400000|2025-08-04 08:00:00|163.64|162.74|164.25|163.35|164.32|163.42|163.58|162.68|200
1754294700000|2025-08-04 08:05:00|164.23|163.33|164.24|163.34|164.3|163.4|163.98|163.08|190
1754295000000|2025-08-04 08:10:00|164.23|163.33|164.18|163.28|164.23|163.33|164.05|163.15|111
1754295300000|2025-08-04 08:15:00|164.19|163.29|164.24|163.34|164.33|163.43|164.18|163.28|89
1754295600000|2025-08-04 08:20:00|164.26|163.36|164.04|163.14|164.37|163.47|164.03|163.13|69
1754295900000|2025-08-04 08:25:00|164.03|163.13|163.7|162.8|164.03|163.13|163.66|162.76|137
1754296200000|2025-08-04 08:30:00|163.71|162.81|163.49|162.59|163.71|162.81|163.25|162.35|190
1754296500000|2025-08-04 08:35:00|163.48|162.58|164|163.1|164|163.1|163.48|162.58|111
1754296800000|2025-08-04 08:40:00|164.06|163.16|164.24|163.34|164.55|163.65|164.06|163.16|217
1754297100000|2025-08-04 08:45:00|164.23|163.33|164.29|163.39|164.39|163.49|164.13|163.23|305
1754297400000|2025-08-04 08:50:00|164.28|163.38|164.35|163.45|164.43|163.53|163.96|163.06|239
1754297700000|2025-08-04 08:55:00|164.37|163.47|164.32|163.42|164.38|163.48|164.25|163.35|153
1754298000000|2025-08-04 09:00:00|164.33|163.43|164.4|163.5|164.55|163.65|164.3|163.4|242
1754298300000|2025-08-04 09:05:00|164.39|163.49|164.13|163.23|164.43|163.53|164.05|163.15|178
1754298600000|2025-08-04 09:10:00|164.14|163.24|164.09|163.19|164.35|163.45|164.07|163.17|156
1754298900000|2025-08-04 09:15:00|164.1|163.2|164.04|163.14|164.11|163.21|163.79|162.89|148
1754299200000|2025-08-04 09:20:00|164.03|163.13|164.32|163.42|164.32|163.42|164.03|163.13|84
1754299500000|2025-08-04 09:25:00|164.3|163.4|164.02|163.12|164.3|163.4|164|163.1|102
1754299800000|2025-08-04 09:30:00|164.01|163.11|164.07|163.17|164.26|163.36|163.96|163.06|122
1754300100000|2025-08-04 09:35:00|164.05|163.15|163.86|162.96|164.06|163.16|163.85|162.95|130
1754300400000|2025-08-04 09:40:00|163.87|162.97|163.58|162.68|163.88|162.98|163.58|162.68|139
1754300700000|2025-08-04 09:45:00|163.57|162.67|163.34|162.44|163.63|162.73|163.32|162.42|105
1754301000000|2025-08-04 09:50:00|163.35|162.45|163.17|162.27|163.37|162.47|163.15|162.25|95
1754301300000|2025-08-04 09:55:00|163.18|162.28|163.08|162.18|163.18|162.28|163.07|162.17|74
1754301600000|2025-08-04 10:00:00|163.07|162.17|163.08|162.18|163.08|162.18|162.74|161.84|130
1754301900000|2025-08-04 10:05:00|163.05|162.15|162.89|161.99|163.08|162.18|162.86|161.96|175
1754302200000|2025-08-04 10:10:00|162.88|161.98|163.13|162.23|163.13|162.23|162.79|161.89|85
1754302500000|2025-08-04 10:15:00|163.14|162.24|162.92|162.02|163.19|162.29|162.92|162.02|140
1754302800000|2025-08-04 10:20:00|162.96|162.06|163.44|162.54|163.46|162.56|162.96|162.06|149
1754303100000|2025-08-04 10:25:00|163.45|162.55|163.2|162.3|163.53|162.63|163.06|162.16|227
1754303400000|2025-08-04 10:30:00|163.22|162.32|163.34|162.44|163.37|162.47|163.22|162.32|136
1754303700000|2025-08-04 10:35:00|163.33|162.43|163.24|162.34|163.46|162.56|163.15|162.25|143
1754304000000|2025-08-04 10:40:00|163.22|162.32|162.94|162.04|163.24|162.34|162.93|162.03|82
1754304300000|2025-08-04 10:45:00|162.95|162.05|162.98|162.08|163.02|162.12|162.92|162.02|72
1754304600000|2025-08-04 10:50:00|163|162.1|162.92|162.02|163.15|162.25|162.9|162|117
1754304900000|2025-08-04 10:55:00|162.91|162.01|162.92|162.02|162.93|162.03|162.85|161.95|114
1754305200000|2025-08-04 11:00:00|162.91|162.01|162.82|161.92|162.91|162.01|162.68|161.78|86
1754305500000|2025-08-04 11:05:00|162.83|161.93|163.09|162.19|163.1|162.2|162.81|161.91|65
1754305800000|2025-08-04 11:10:00|163.07|162.17|162.75|161.85|163.07|162.17|162.75|161.85|77
1754306100000|2025-08-04 11:15:00|162.73|161.83|162.38|161.48|162.73|161.83|162.37|161.47|129
1754306400000|2025-08-04 11:20:00|162.33|161.43|162.6|161.7|162.63|161.73|162.25|161.35|103
1754306700000|2025-08-04 11:25:00|162.61|161.71|162.77|161.87|162.79|161.89|162.6|161.7|49
1754307000000|2025-08-04 11:30:00|162.74|161.84|162.59|161.69|162.75|161.85|162.58|161.68|92
1754307300000|2025-08-04 11:35:00|162.58|161.68|162.62|161.72|162.71|161.81|162.56|161.66|78
1754307600000|2025-08-04 11:40:00|162.61|161.71|162.79|161.89|162.85|161.95|162.61|161.71|69
1754307900000|2025-08-04 11:45:00|162.78|161.88|162.86|161.96|162.86|161.96|162.53|161.63|109
1754308200000|2025-08-04 11:50:00|162.9|162|162.7|161.8|162.92|162.02|162.69|161.79|95
1754308500000|2025-08-04 11:55:00|162.71|161.81|162.93|162.03|162.93|162.03|162.63|161.73|140
1754308800000|2025-08-04 12:00:00|162.95|162.05|162.81|161.91|163|162.1|162.73|161.83|178
1754309100000|2025-08-04 12:05:00|162.8|161.9|163.1|162.2|163.16|162.26|162.76|161.86|172
1754309400000|2025-08-04 12:10:00|163.11|162.21|163.33|162.43|163.34|162.44|163.11|162.21|113
1754309700000|2025-08-04 12:15:00|163.34|162.44|163.46|162.56|163.46|162.56|163.27|162.37|176
1754310000000|2025-08-04 12:20:00|163.45|162.55|163.51|162.61|163.63|162.73|163.44|162.54|88
1754310300000|2025-08-04 12:25:00|163.5|162.6|163.45|162.55|163.53|162.63|163.16|162.26|169
1754310600000|2025-08-04 12:30:00|163.44|162.54|163.68|162.78|163.74|162.84|163.38|162.48|109
1754310900000|2025-08-04 12:35:00|163.69|162.79|163.79|162.89|163.86|162.96|163.69|162.79|98
1754311200000|2025-08-04 12:40:00|163.78|162.88|163.74|162.84|163.81|162.91|163.72|162.82|48
1754311500000|2025-08-04 12:45:00|163.72|162.82|163.57|162.67|163.8|162.9|163.55|162.65|103
1754311800000|2025-08-04 12:50:00|163.58|162.68|163.88|162.98|163.96|163.06|163.57|162.67|96
1754312100000|2025-08-04 12:55:00|163.87|162.97|164.18|163.28|164.18|163.28|163.87|162.97|48
1754312400000|2025-08-04 13:00:00|164.19|163.29|164.2|163.3|164.26|163.36|164.06|163.16|149
1754312700000|2025-08-04 13:05:00|164.19|163.29|163.94|163.04|164.2|163.3|163.94|163.04|157
1754313000000|2025-08-04 13:10:00|163.93|163.03|164.28|163.38|164.55|163.65|163.93|163.03|172
1754313300000|2025-08-04 13:15:00|164.27|163.37|164.06|163.16|164.56|163.66|164.06|163.16|136
1754313600000|2025-08-04 13:20:00|164.08|163.18|164.05|163.15|164.16|163.26|163.79|162.89|183
1754313900000|2025-08-04 13:25:00|164.04|163.14|163.95|163.05|164.05|163.15|163.76|162.86|137
1754314200000|2025-08-04 13:30:00|163.96|163.06|164.63|163.73|164.87|163.97|163.89|162.99|340
1754314500000|2025-08-04 13:35:00|164.64|163.74|165.02|164.12|165.53|164.63|164.57|163.67|465
1754314800000|2025-08-04 13:40:00|165.01|164.11|165.56|164.66|165.56|164.66|164.99|164.09|262
1754315100000|2025-08-04 13:45:00|165.54|164.64|165.45|164.55|166.19|165.29|165.37|164.47|378
1754315400000|2025-08-04 13:50:00|165.46|164.56|165.29|164.39|165.75|164.85|164.89|163.99|338
1754315700000|2025-08-04 13:55:00|165.28|164.38|166.01|165.11|166.05|165.15|165.23|164.33|171
1754316000000|2025-08-04 14:00:00|166.02|165.12|166.91|166.01|167.24|166.34|165.94|165.04|489
1754316300000|2025-08-04 14:05:00|166.92|166.02|167|166.1|167.35|166.45|166.87|165.97|523
1754316600000|2025-08-04 14:10:00|166.99|166.09|166.89|165.99|167.17|166.27|166.45|165.55|457
1754316900000|2025-08-04 14:15:00|166.88|165.98|166.95|166.05|167.3|166.4|166.86|165.96|363
1754317200000|2025-08-04 14:20:00|166.94|166.04|166.76|165.86|166.99|166.09|166.6|165.7|332
1754317500000|2025-08-04 14:25:00|166.75|165.85|167.28|166.38|167.29|166.39|166.64|165.74|238
1754317800000|2025-08-04 14:30:00|167.29|166.39|166.95|166.05|167.38|166.48|166.93|166.03|339
1754318100000|2025-08-04 14:35:00|166.93|166.03|166.49|165.59|166.97|166.07|166.47|165.57|226
1754318400000|2025-08-04 14:40:00|166.5|165.6|166.2|165.3|166.63|165.73|166.17|165.27|259
1754318700000|2025-08-04 14:45:00|166.18|165.28|166.62|165.72|166.66|165.76|165.8|164.9|358
1754319000000|2025-08-04 14:50:00|166.61|165.71|165.5|164.6|166.66|165.76|165.43|164.53|435
1754319300000|2025-08-04 14:55:00|165.48|164.58|165.57|164.67|165.61|164.71|165.11|164.21|384
1754319600000|2025-08-04 15:00:00|165.58|164.68|165.9|165|165.91|165.01|165.24|164.34|429
1754319900000|2025-08-04 15:05:00|165.88|164.98|166.01|165.11|166.01|165.11|165.68|164.78|275
1754320200000|2025-08-04 15:10:00|166.02|165.12|166.18|165.28|166.18|165.28|165.86|164.96|261
1754320500000|2025-08-04 15:15:00|166.17|165.27|165.98|165.08|166.3|165.4|165.77|164.87|296
1754320800000|2025-08-04 15:20:00|165.97|165.07|166.22|165.32|166.22|165.32|165.81|164.91|254
1754321100000|2025-08-04 15:25:00|166.25|165.35|166.37|165.47|166.51|165.61|166.25|165.35|258
1754321400000|2025-08-04 15:30:00|166.34|165.44|166.37|165.47|166.5|165.6|165.95|165.05|260
1754321700000|2025-08-04 15:35:00|166.39|165.49|165.87|164.97|166.39|165.49|165.87|164.97|248
1754322000000|2025-08-04 15:40:00|165.88|164.98|165.68|164.78|165.92|165.02|165.55|164.65|301
1754322300000|2025-08-04 15:45:00|165.69|164.79|165.18|164.28|165.71|164.81|165.12|164.22|347
1754322600000|2025-08-04 15:50:00|165.19|164.29|165.89|164.99|165.96|165.06|165.19|164.29|293
1754322900000|2025-08-04 15:55:00|165.9|165|166.05|165.15|166.18|165.28|165.9|165|228
1754323200000|2025-08-04 16:00:00|166.06|165.16|166.4|165.5|166.41|165.51|166.06|165.16|267
1754323500000|2025-08-04 16:05:00|166.39|165.49|166.79|165.89|167.01|166.11|166.37|165.47|325
1754323800000|2025-08-04 16:10:00|166.8|165.9|166.81|165.91|166.93|166.03|166.65|165.75|317
1754324100000|2025-08-04 16:15:00|166.82|165.92|166.9|166|167.23|166.33|166.74|165.84|307
1754324400000|2025-08-04 16:20:00|166.89|165.99|167.97|167.07|168.11|167.21|166.89|165.99|536
1754324700000|2025-08-04 16:25:00|167.95|167.05|167.59|166.69|168.35|167.45|167.59|166.69|354
1754325000000|2025-08-04 16:30:00|167.6|166.7|167.88|166.98|168.13|167.23|167.6|166.7|324
1754325300000|2025-08-04 16:35:00|167.9|167|167.91|167.01|167.97|167.07|167.73|166.83|259
1754325600000|2025-08-04 16:40:00|167.9|167|168.17|167.27|168.5|167.6|167.89|166.99|357
1754325900000|2025-08-04 16:45:00|168.15|167.25|168.16|167.26|168.23|167.33|167.96|167.06|280
1754326200000|2025-08-04 16:50:00|168.15|167.25|168.57|167.67|168.59|167.69|168.08|167.18|243
1754326500000|2025-08-04 16:55:00|168.56|167.66|168.58|167.68|168.68|167.78|168.49|167.59|237
1754326800000|2025-08-04 17:00:00|168.59|167.69|168.96|168.06|168.99|168.09|168.33|167.43|261
1754327100000|2025-08-04 17:05:00|168.95|168.05|169.86|168.96|169.9|169|168.79|167.89|420
1754327400000|2025-08-04 17:10:00|169.85|168.95|170.07|169.17|170.31|169.41|169.69|168.79|302
1754327700000|2025-08-04 17:15:00|170.08|169.18|169.76|168.86|170.32|169.42|169.59|168.69|360
1754328000000|2025-08-04 17:20:00|169.75|168.85|169.61|168.71|169.96|169.06|169.55|168.65|313
1754328300000|2025-08-04 17:25:00|169.62|168.72|169.62|168.72|169.84|168.94|169.56|168.66|167
1754328600000|2025-08-04 17:30:00|169.63|168.73|168.78|167.88|169.63|168.73|168.72|167.82|311
1754328900000|2025-08-04 17:35:00|168.79|167.89|168.7|167.8|168.97|168.07|168.69|167.79|248
1754329200000|2025-08-04 17:40:00|168.69|167.79|168.66|167.76|168.87|167.97|168.5|167.6|287
1754329500000|2025-08-04 17:45:00|168.65|167.75|168.81|167.91|168.81|167.91|168.49|167.59|208
1754329800000|2025-08-04 17:50:00|168.8|167.9|168.42|167.52|168.8|167.9|168.38|167.48|197
1754330100000|2025-08-04 17:55:00|168.41|167.51|168.37|167.47|168.41|167.51|168.18|167.28|181
1754330400000|2025-08-04 18:00:00|168.36|167.46|168.32|167.42|168.64|167.74|168.26|167.36|165
1754330700000|2025-08-04 18:05:00|168.31|167.41|168.08|167.18|168.42|167.52|168.08|167.18|166
1754331000000|2025-08-04 18:10:00|168.06|167.16|167.77|166.87|168.09|167.19|167.75|166.85|174
1754331300000|2025-08-04 18:15:00|167.73|166.83|167.84|166.94|167.93|167.03|167.7|166.8|150
1754331600000|2025-08-04 18:20:00|167.85|166.95|168.01|167.11|168.32|167.42|167.84|166.94|168
1754331900000|2025-08-04 18:25:00|168.02|167.12|167.98|167.08|168.12|167.22|167.94|167.04|140
1754332200000|2025-08-04 18:30:00|167.97|167.07|167.64|166.74|167.98|167.08|167.48|166.58|197
1754332500000|2025-08-04 18:35:00|167.63|166.73|167.44|166.54|167.75|166.85|167.43|166.53|245
1754332800000|2025-08-04 18:40:00|167.43|166.53|167.3|166.4|167.43|166.53|167.29|166.39|159
1754333100000|2025-08-04 18:45:00|167.32|166.42|167.33|166.43|167.42|166.52|167.28|166.38|107
1754333400000|2025-08-04 18:50:00|167.34|166.44|167.14|166.24|167.34|166.44|167.14|166.24|80
1754333700000|2025-08-04 18:55:00|167.13|166.23|167.09|166.19|167.13|166.23|167|166.1|110
1754334000000|2025-08-04 19:00:00|167.06|166.16|166.99|166.09|167.09|166.19|166.92|166.02|216
1754334300000|2025-08-04 19:05:00|166.98|166.08|166.96|166.06|166.98|166.08|166.85|165.95|259
1754334600000|2025-08-04 19:10:00|166.98|166.08|166.78|165.88|167|166.1|166.71|165.81|171
1754334900000|2025-08-04 19:15:00|166.79|165.89|166.87|165.97|167.01|166.11|166.79|165.89|183
1754335200000|2025-08-04 19:20:00|166.86|165.96|166.48|165.58|166.92|166.02|166.45|165.55|330
1754335500000|2025-08-04 19:25:00|166.49|165.59|166.3|165.4|166.55|165.65|166.27|165.37|118
1754335800000|2025-08-04 19:30:00|166.32|165.42|166.03|165.13|166.38|165.48|165.98|165.08|201
1754336100000|2025-08-04 19:35:00|166.04|165.14|165.76|164.86|166.1|165.2|165.63|164.73|243
1754336400000|2025-08-04 19:40:00|165.77|164.87|165.85|164.95|165.85|164.95|165.55|164.65|121
1754336700000|2025-08-04 19:45:00|165.84|164.94|166.1|165.2|166.13|165.23|165.83|164.93|187
1754337000000|2025-08-04 19:50:00|166.09|165.19|166.26|165.36|166.28|165.38|166|165.1|194
1754337300000|2025-08-04 19:55:00|166.27|165.37|166.13|165.23|166.27|165.37|166.06|165.16|228
1754337600000|2025-08-04 20:00:00|166.15|165.25|166.03|165.13|166.15|165.25|165.86|164.96|221
1754337900000|2025-08-04 20:05:00|166.05|165.15|166.44|165.54|166.55|165.65|166.05|165.15|236
1754338200000|2025-08-04 20:10:00|166.43|165.53|166.27|165.37|166.43|165.53|166.08|165.18|195
1754338500000|2025-08-04 20:15:00|166.26|165.36|166.33|165.43|166.39|165.49|166.24|165.34|78
1754338800000|2025-08-04 20:20:00|166.32|165.42|166.63|165.73|166.68|165.78|166.24|165.34|119
1754339100000|2025-08-04 20:25:00|166.65|165.75|166.78|165.88|166.78|165.88|166.63|165.73|29
1754339400000|2025-08-04 20:30:00|166.81|165.91|167.85|166.95|167.89|166.99|166.81|165.91|240
1754339700000|2025-08-04 20:35:00|167.84|166.94|168.56|167.66|168.86|167.96|167.84|166.94|476
1754340000000|2025-08-04 20:40:00|168.53|167.63|168.35|167.45|168.88|167.98|168.28|167.38|256
1754340300000|2025-08-04 20:45:00|168.34|167.44|167.36|166.46|168.34|167.44|167.32|166.42|379
1754340600000|2025-08-04 20:50:00|167.37|166.47|167.87|166.97|167.88|166.98|167.34|166.44|204
1754340900000|2025-08-04 20:55:00|167.86|166.96|167.82|166.92|167.87|166.97|167.61|166.71|225
1754341200000|2025-08-04 21:00:00|167.83|166.93|168.01|167.11|168.12|167.22|167.82|166.92|179
1754341500000|2025-08-04 21:05:00|168|167.1|168.32|167.42|168.34|167.44|167.87|166.97|234
1754341800000|2025-08-04 21:10:00|168.31|167.41|168.12|167.22|168.39|167.49|168.08|167.18|166
1754342100000|2025-08-04 21:15:00|168.13|167.23|168.69|167.79|168.77|167.87|168.06|167.16|352
1754342400000|2025-08-04 21:20:00|168.68|167.78|168.11|167.21|168.68|167.78|168.08|167.18|246
1754342700000|2025-08-04 21:25:00|168.12|167.22|168.58|167.68|168.58|167.68|168.11|167.21|120
1754343000000|2025-08-04 21:30:00|168.56|167.66|168.75|167.85|168.78|167.88|168.38|167.48|217
1754343300000|2025-08-04 21:35:00|168.74|167.84|168.9|168|168.93|168.03|168.64|167.74|102
1754343600000|2025-08-04 21:40:00|168.88|167.98|169.18|168.28|169.25|168.35|168.79|167.89|101
1754343900000|2025-08-04 21:45:00|169.19|168.29|169.25|168.35|169.25|168.35|168.88|167.98|109
1754344200000|2025-08-04 21:50:00|169.26|168.36|168.91|168.01|169.26|168.36|168.85|167.95|99
1754344500000|2025-08-04 21:55:00|168.92|168.02|169.05|168.15|169.13|168.23|168.91|168.01|130
1754344800000|2025-08-04 22:00:00|169.06|168.16|169.2|168.3|169.44|168.54|168.98|168.08|370
1754345100000|2025-08-04 22:05:00|169.19|168.29|169.02|168.12|169.22|168.32|168.88|167.98|335
1754345400000|2025-08-04 22:10:00|169.03|168.13|169.45|168.55|169.52|168.62|168.89|167.99|240
1754345700000|2025-08-04 22:15:00|169.44|168.54|169.54|168.64|169.64|168.74|169.32|168.42|264
1754346000000|2025-08-04 22:20:00|169.55|168.65|169.6|168.7|169.6|168.7|169.39|168.49|301
1754346300000|2025-08-04 22:25:00|169.59|168.69|169.14|168.24|169.6|168.7|169.08|168.18|197
1754346600000|2025-08-04 22:30:00|169.13|168.23|169.24|168.34|169.58|168.68|169.13|168.23|311
1754346900000|2025-08-04 22:35:00|169.25|168.35|169.17|168.27|169.26|168.36|169.13|168.23|219
1754347200000|2025-08-04 22:40:00|169.2|168.3|169.14|168.24|169.2|168.3|168.86|167.96|225
1754347500000|2025-08-04 22:45:00|169.15|168.25|169.28|168.38|169.28|168.38|169.11|168.21|214
1754347800000|2025-08-04 22:50:00|169.29|168.39|169.51|168.61|169.53|168.63|169.2|168.3|139
1754348100000|2025-08-04 22:55:00|169.53|168.63|169.97|169.07|169.98|169.08|169.42|168.52|200
1754348400000|2025-08-04 23:00:00|169.95|169.05|169.97|169.07|170.12|169.22|169.89|168.99|204
1754348700000|2025-08-04 23:05:00|169.96|169.06|169.61|168.71|170|169.1|169.61|168.71|173
1754349000000|2025-08-04 23:10:00|169.6|168.7|170.2|169.3|170.2|169.3|169.57|168.67|176
1754349300000|2025-08-04 23:15:00|170.18|169.28|170.04|169.14|170.2|169.3|170.01|169.11|242
1754349600000|2025-08-04 23:20:00|170.03|169.13|169.9|169|170.04|169.14|169.81|168.91|101
1754349900000|2025-08-04 23:25:00|169.91|169.01|169.91|169.01|170.03|169.13|169.87|168.97|171
1754350200000|2025-08-04 23:30:00|169.9|169|169.96|169.06|169.98|169.08|169.52|168.62|177
1754350500000|2025-08-04 23:35:00|169.97|169.07|170.13|169.23|170.22|169.32|169.97|169.07|112
1754350800000|2025-08-04 23:40:00|170.14|169.24|169.97|169.07|170.28|169.38|169.96|169.06|173
1754351100000|2025-08-04 23:45:00|169.96|169.06|169.58|168.68|169.96|169.06|169.51|168.61|194
1754351400000|2025-08-04 23:50:00|169.59|168.69|169.81|168.91|169.81|168.91|169.48|168.58|86
1754351700000|2025-08-04 23:55:00|169.84|168.94|170.09|169.19|170.09|169.19|169.82|168.92|72
1754352000000|2025-08-05 00:00:00|170.1|169.2|169.61|168.71|170.12|169.22|169.55|168.65|146
1754352300000|2025-08-05 00:05:00|169.64|168.74|169.27|168.37|169.66|168.76|169.27|168.37|214
1754352600000|2025-08-05 00:10:00|169.28|168.38|169.55|168.65|169.55|168.65|169.28|168.38|121
1754352900000|2025-08-05 00:15:00|169.57|168.67|169.41|168.51|169.6|168.7|169.34|168.44|164
1754353200000|2025-08-05 00:20:00|169.4|168.5|169.5|168.6|169.54|168.64|169.11|168.21|94
1754353500000|2025-08-05 00:25:00|169.51|168.61|169.43|168.53|169.54|168.64|169.34|168.44|133
1754353800000|2025-08-05 00:30:00|169.41|168.51|169.79|168.89|169.8|168.9|169.41|168.51|101
1754354100000|2025-08-05 00:35:00|169.81|168.91|170.01|169.11|170.23|169.33|169.76|168.86|267
1754354400000|2025-08-05 00:40:00|170.02|169.12|170.04|169.14|170.19|169.29|169.94|169.04|200
1754354700000|2025-08-05 00:45:00|170.03|169.13|170.08|169.18|170.16|169.26|169.8|168.9|205
1754355000000|2025-08-05 00:50:00|170.09|169.19|169.54|168.64|170.17|169.27|169.49|168.59|155
1754355300000|2025-08-05 00:55:00|169.56|168.66|169.8|168.9|169.86|168.96|169.48|168.58|241
1754355600000|2025-08-05 01:00:00|169.79|168.89|169.77|168.87|169.8|168.9|169.54|168.64|145
1754355900000|2025-08-05 01:05:00|169.76|168.86|170.23|169.33|170.4|169.5|169.75|168.85|166
1754356200000|2025-08-05 01:10:00|170.22|169.32|169.77|168.87|170.22|169.32|169.65|168.75|217
1754356500000|2025-08-05 01:15:00|169.73|168.83|169.41|168.51|169.75|168.85|169.29|168.39|282
1754356800000|2025-08-05 01:20:00|169.4|168.5|169.8|168.9|169.81|168.91|169.35|168.45|191
1754357100000|2025-08-05 01:25:00|169.79|168.89|169.89|168.99|169.92|169.02|169.55|168.65|118
1754357400000|2025-08-05 01:30:00|169.88|168.98|169.68|168.78|169.88|168.98|169.55|168.65|231
1754357700000|2025-08-05 01:35:00|169.66|168.76|169.51|168.61|169.72|168.82|169.39|168.49|150
1754358000000|2025-08-05 01:40:00|169.49|168.59|169.57|168.67|169.6|168.7|169.41|168.51|238
1754358300000|2025-08-05 01:45:00|169.58|168.68|169.16|168.26|169.64|168.74|169.13|168.23|192
1754358600000|2025-08-05 01:50:00|169.15|168.25|168.91|168.01|169.16|168.26|168.87|167.97|286
1754358900000|2025-08-05 01:55:00|168.92|168.02|168.72|167.82|168.92|168.02|168.68|167.78|171
1754359200000|2025-08-05 02:00:00|168.7|167.8|169.07|168.17|169.08|168.18|168.7|167.8|194
1754359500000|2025-08-05 02:05:00|169.06|168.16|168.98|168.08|169.23|168.33|168.96|168.06|172
1754359800000|2025-08-05 02:10:00|168.99|168.09|168.61|167.71|169.04|168.14|168.57|167.67|123
1754360100000|2025-08-05 02:15:00|168.6|167.7|168.76|167.86|168.76|167.86|168.52|167.62|85
1754360400000|2025-08-05 02:20:00|168.75|167.85|168.86|167.96|168.87|167.97|168.61|167.71|88
1754360700000|2025-08-05 02:25:00|168.85|167.95|168.78|167.88|168.85|167.95|168.66|167.76|121
1754361000000|2025-08-05 02:30:00|168.77|167.87|169.11|168.21|169.18|168.28|168.77|167.87|156
1754361300000|2025-08-05 02:35:00|169.12|168.22|169.24|168.34|169.34|168.44|169.12|168.22|148
1754361600000|2025-08-05 02:40:00|169.25|168.35|169.25|168.35|169.27|168.37|169.1|168.2|128
1754361900000|2025-08-05 02:45:00|169.24|168.34|169.44|168.54|169.45|168.55|169.15|168.25|95
1754362200000|2025-08-05 02:50:00|169.46|168.56|169.68|168.78|169.86|168.96|169.46|168.56|114
1754362500000|2025-08-05 02:55:00|169.69|168.79|169.88|168.98|169.88|168.98|169.55|168.65|138
1754362800000|2025-08-05 03:00:00|169.89|168.99|169.62|168.72|169.89|168.99|169.62|168.72|83
1754363100000|2025-08-05 03:05:00|169.63|168.73|169|168.1|169.63|168.73|168.85|167.95|241
1754363400000|2025-08-05 03:10:00|169.01|168.11|168.74|167.84|169.04|168.14|168.64|167.74|203
1754363700000|2025-08-05 03:15:00|168.73|167.83|168.55|167.65|168.73|167.83|168.54|167.64|165
1754364000000|2025-08-05 03:20:00|168.57|167.67|168.17|167.27|168.58|167.68|168.11|167.21|217
1754364300000|2025-08-05 03:25:00|168.18|167.28|168.55|167.65|168.59|167.69|168.18|167.28|99
1754364600000|2025-08-05 03:30:00|168.54|167.64|168.54|167.64|168.57|167.67|168.46|167.56|100
1754364900000|2025-08-05 03:35:00|168.53|167.63|168.46|167.56|168.55|167.65|168.46|167.56|85
1754365200000|2025-08-05 03:40:00|168.45|167.55|168.62|167.72|169.05|168.15|168.44|167.54|142
1754365500000|2025-08-05 03:45:00|168.61|167.71|168.43|167.53|168.75|167.85|168.43|167.53|188
1754365800000|2025-08-05 03:50:00|168.44|167.54|168.6|167.7|168.8|167.9|168.44|167.54|211
1754366100000|2025-08-05 03:55:00|168.59|167.69|168.45|167.55|168.66|167.76|168.44|167.54|137
1754366400000|2025-08-05 04:00:00|168.46|167.56|168.13|167.23|168.49|167.59|168.1|167.2|187
1754366700000|2025-08-05 04:05:00|168.14|167.24|168.55|167.65|168.74|167.84|168.12|167.22|177
1754367000000|2025-08-05 04:10:00|168.56|167.66|168.95|168.05|168.97|168.07|168.55|167.65|103
1754367300000|2025-08-05 04:15:00|168.94|168.04|168.05|167.15|168.94|168.04|168.04|167.14|305
1754367600000|2025-08-05 04:20:00|168.06|167.16|168.24|167.34|168.28|167.38|168.06|167.16|159
1754367900000|2025-08-05 04:25:00|168.23|167.33|168.3|167.4|168.47|167.57|168.22|167.32|95
1754368200000|2025-08-05 04:30:00|168.29|167.39|168.03|167.13|168.29|167.39|167.99|167.09|132
1754368500000|2025-08-05 04:35:00|168|167.1|168.05|167.15|168.08|167.18|167.88|166.98|198
1754368800000|2025-08-05 04:40:00|168.06|167.16|167.92|167.02|168.07|167.17|167.92|167.02|65
1754369100000|2025-08-05 04:45:00|167.93|167.03|167.96|167.06|168.06|167.16|167.92|167.02|87
1754369400000|2025-08-05 04:50:00|167.94|167.04|167.84|166.94|167.94|167.04|167.76|166.86|174
1754369700000|2025-08-05 04:55:00|167.83|166.93|167.97|167.07|168.07|167.17|167.83|166.93|65
1754370000000|2025-08-05 05:00:00|167.98|167.08|168.36|167.46|168.37|167.47|167.95|167.05|106
1754370300000|2025-08-05 05:05:00|168.35|167.45|168.18|167.28|168.42|167.52|168.18|167.28|175
1754370600000|2025-08-05 05:10:00|168.16|167.26|168.09|167.19|168.27|167.37|168.08|167.18|111
1754370900000|2025-08-05 05:15:00|168.1|167.2|168.23|167.33|168.29|167.39|168.08|167.18|53
1754371200000|2025-08-05 05:20:00|168.22|167.32|168.02|167.12|168.28|167.38|167.94|167.04|199
1754371500000|2025-08-05 05:25:00|168.01|167.11|168.3|167.4|168.3|167.4|168.01|167.11|94
1754371800000|2025-08-05 05:30:00|168.29|167.39|168.42|167.52|168.42|167.52|168.27|167.37|142
1754372100000|2025-08-05 05:35:00|168.43|167.53|168.55|167.65|168.71|167.81|168.43|167.53|184
1754372400000|2025-08-05 05:40:00|168.49|167.59|168.42|167.52|168.49|167.59|168.3|167.4|137
1754372700000|2025-08-05 05:45:00|168.47|167.57|168.75|167.85|168.92|168.02|168.47|167.57|133
1754373000000|2025-08-05 05:50:00|168.74|167.84|168.9|168|168.9|168|168.7|167.8|73
1754373300000|2025-08-05 05:55:00|168.91|168.01|168.88|167.98|168.97|168.07|168.85|167.95|63
1754373600000|2025-08-05 06:00:00|168.89|167.99|168.89|167.99|168.9|168|168.66|167.76|153
1754373900000|2025-08-05 06:05:00|168.91|168.01|169.47|168.57|169.47|168.57|168.91|168.01|217
1754374200000|2025-08-05 06:10:00|169.46|168.56|169.37|168.47|169.46|168.56|169.25|168.35|175
1754374500000|2025-08-05 06:15:00|169.38|168.48|169.63|168.73|169.71|168.81|169.28|168.38|208
1754374800000|2025-08-05 06:20:00|169.64|168.74|169.62|168.72|169.65|168.75|169.57|168.67|196
1754375100000|2025-08-05 06:25:00|169.61|168.71|169.43|168.53|169.62|168.72|169.35|168.45|145
1754375400000|2025-08-05 06:30:00|169.42|168.52|169.14|168.24|169.44|168.54|169.05|168.15|220
1754375700000|2025-08-05 06:35:00|169.13|168.23|169.22|168.32|169.27|168.37|169.1|168.2|135
1754376000000|2025-08-05 06:40:00|169.16|168.26|169.05|168.15|169.21|168.31|169.04|168.14|103
1754376300000|2025-08-05 06:45:00|169.04|168.14|168.62|167.72|169.04|168.14|168.55|167.65|213
1754376600000|2025-08-05 06:50:00|168.61|167.71|168.13|167.23|168.61|167.71|167.88|166.98|319
1754376900000|2025-08-05 06:55:00|168.12|167.22|168.2|167.3|168.23|167.33|167.95|167.05|167
1754377200000|2025-08-05 07:00:00|168.18|167.28|168.27|167.37|168.27|167.37|168.05|167.15|139
1754377500000|2025-08-05 07:05:00|168.25|167.35|168.36|167.46|168.5|167.6|168.14|167.24|213
1754377800000|2025-08-05 07:10:00|168.37|167.47|168.39|167.49|168.5|167.6|168.14|167.24|233
1754378100000|2025-08-05 07:15:00|168.38|167.48|168.5|167.6|168.5|167.6|168.31|167.41|124
1754378400000|2025-08-05 07:20:00|168.49|167.59|168.9|168|169|168.1|168.49|167.59|126
1754378700000|2025-08-05 07:25:00|168.89|167.99|168.03|167.13|168.91|168.01|168.01|167.11|196
1754379000000|2025-08-05 07:30:00|168.04|167.14|167.07|166.17|168.04|167.14|167|166.1|406
1754379300000|2025-08-05 07:35:00|167.08|166.18|166.42|165.52|167.15|166.25|166.34|165.44|543
1754379600000|2025-08-05 07:40:00|166.41|165.51|166.72|165.82|166.86|165.96|166.4|165.5|349
1754379900000|2025-08-05 07:45:00|166.71|165.81|167.22|166.32|167.25|166.35|166.69|165.79|238
1754380200000|2025-08-05 07:50:00|167.21|166.31|166.76|165.86|167.23|166.33|166.67|165.77|149
1754380500000|2025-08-05 07:55:00|166.81|165.91|166.72|165.82|166.87|165.97|166.56|165.66|200
1754380800000|2025-08-05 08:00:00|166.7|165.8|166.64|165.74|166.72|165.82|166.54|165.64|165
1754381100000|2025-08-05 08:05:00|166.62|165.72|166.38|165.48|166.82|165.92|166.19|165.29|268
1754381400000|2025-08-05 08:10:00|166.36|165.46|166.48|165.58|166.7|165.8|166.33|165.43|174
1754381700000|2025-08-05 08:15:00|166.49|165.59|167.09|166.19|167.21|166.31|166.49|165.59|157
1754382000000|2025-08-05 08:20:00|167.1|166.2|167.45|166.55|167.52|166.62|167.09|166.19|185
1754382300000|2025-08-05 08:25:00|167.46|166.56|167.41|166.51|167.7|166.8|167.39|166.49|247
1754382600000|2025-08-05 08:30:00|167.42|166.52|167.55|166.65|167.62|166.72|167.27|166.37|171
1754382900000|2025-08-05 08:35:00|167.57|166.67|166.95|166.05|167.57|166.67|166.95|166.05|286
1754383200000|2025-08-05 08:40:00|166.96|166.06|167.15|166.25|167.28|166.38|166.85|165.95|183
1754383500000|2025-08-05 08:45:00|167.17|166.27|166.91|166.01|167.17|166.27|166.79|165.89|171
1754383800000|2025-08-05 08:50:00|166.92|166.02|167.1|166.2|167.34|166.44|166.92|166.02|156
1754384100000|2025-08-05 08:55:00|167.09|166.19|167.33|166.43|167.33|166.43|167.06|166.16|94
1754384400000|2025-08-05 09:00:00|167.32|166.42|167.39|166.49|167.39|166.49|167.28|166.38|91
1754384700000|2025-08-05 09:05:00|167.46|166.56|167.63|166.73|167.65|166.75|167.41|166.51|85
1754385000000|2025-08-05 09:10:00|167.61|166.71|167.96|167.06|167.97|167.07|167.61|166.71|69
1754385300000|2025-08-05 09:15:00|167.95|167.05|167.95|167.05|167.96|167.06|167.69|166.79|209
1754385600000|2025-08-05 09:20:00|167.96|167.06|168.01|167.11|168.2|167.3|167.93|167.03|171
1754385900000|2025-08-05 09:25:00|168.02|167.12|168.25|167.35|168.25|167.35|167.98|167.08|117
1754386200000|2025-08-05 09:30:00|168.22|167.32|168.44|167.54|168.48|167.58|168.13|167.23|85
1754386500000|2025-08-05 09:35:00|168.45|167.55|168.78|167.88|168.78|167.88|168.45|167.55|141
1754386800000|2025-08-05 09:40:00|168.8|167.9|169.37|168.47|169.47|168.57|168.79|167.89|130
1754387100000|2025-08-05 09:45:00|169.38|168.48|169.48|168.58|169.83|168.93|169.38|168.48|196
1754387400000|2025-08-05 09:50:00|169.49|168.59|169.39|168.49|169.76|168.86|169.32|168.42|236
1754387700000|2025-08-05 09:55:00|169.4|168.5|169.39|168.49|169.72|168.82|169.38|168.48|310
1754388000000|2025-08-05 10:00:00|169.4|168.5|169.22|168.32|169.47|168.57|168.95|168.05|329
1754388300000|2025-08-05 10:05:00|169.21|168.31|169.54|168.64|169.92|169.02|169.2|168.3|297
1754388600000|2025-08-05 10:10:00|169.51|168.61|169.68|168.78|169.7|168.8|169.48|168.58|204
1754388900000|2025-08-05 10:15:00|169.69|168.79|169.58|168.68|169.92|169.02|169.56|168.66|233
1754389200000|2025-08-05 10:20:00|169.59|168.69|169.92|169.02|169.92|169.02|169.56|168.66|136
1754389500000|2025-08-05 10:25:00|169.91|169.01|171.14|170.24|171.23|170.33|169.91|169.01|246
1754389800000|2025-08-05 10:30:00|171.15|170.25|171.99|171.09|172.17|171.27|171.15|170.25|401
1754390100000|2025-08-05 10:35:00|172|171.1|171.48|170.58|172.04|171.14|171.17|170.27|366
1754390400000|2025-08-05 10:40:00|171.47|170.57|171.3|170.4|171.47|170.57|170.94|170.04|272
1754390700000|2025-08-05 10:45:00|171.29|170.39|171.17|170.27|171.29|170.39|171.02|170.12|253
1754391000000|2025-08-05 10:50:00|171.14|170.24|171.34|170.44|171.44|170.54|171.05|170.15|208
1754391300000|2025-08-05 10:55:00|171.32|170.42|171.53|170.63|171.54|170.64|171.09|170.19|234
1754391600000|2025-08-05 11:00:00|171.54|170.64|171.39|170.49|171.78|170.88|171.2|170.3|209
1754391900000|2025-08-05 11:05:00|171.4|170.5|171.31|170.41|171.42|170.52|171.22|170.32|192
1754392200000|2025-08-05 11:10:00|171.3|170.4|171.42|170.52|171.54|170.64|171.2|170.3|148
1754392500000|2025-08-05 11:15:00|171.43|170.53|171.31|170.41|171.49|170.59|171.16|170.26|205
1754392800000|2025-08-05 11:20:00|171.32|170.42|171.77|170.87|171.77|170.87|171.24|170.34|201
1754393100000|2025-08-05 11:25:00|171.8|170.9|171.67|170.77|171.88|170.98|171.57|170.67|197
1754393400000|2025-08-05 11:30:00|171.68|170.78|171.44|170.54|171.68|170.78|171.09|170.19|210
1754393700000|2025-08-05 11:35:00|171.45|170.55|171.74|170.84|171.77|170.87|171.35|170.45|170
1754394000000|2025-08-05 11:40:00|171.73|170.83|172.13|171.23|172.13|171.23|171.69|170.79|163
1754394300000|2025-08-05 11:45:00|172.1|171.2|171.86|170.96|172.1|171.2|171.63|170.73|254
1754394600000|2025-08-05 11:50:00|171.85|170.95|171.31|170.41|171.85|170.95|171.26|170.36|250
1754394900000|2025-08-05 11:55:00|171.3|170.4|171.38|170.48|171.56|170.66|171.3|170.4|122
1754395200000|2025-08-05 12:00:00|171.39|170.49|171.13|170.23|171.52|170.62|171.02|170.12|249
1754395500000|2025-08-05 12:05:00|171.14|170.24|171.29|170.39|171.41|170.51|171|170.1|225
1754395800000|2025-08-05 12:10:00|171.28|170.38|171.46|170.56|171.48|170.58|171.01|170.11|154
1754396100000|2025-08-05 12:15:00|171.45|170.55|170.71|169.81|171.45|170.55|170.42|169.52|382
1754396400000|2025-08-05 12:20:00|170.7|169.8|169.34|168.44|170.82|169.92|168.7|167.8|535
1754396700000|2025-08-05 12:25:00|169.32|168.42|169.39|168.49|169.63|168.73|169.13|168.23|389
1754397000000|2025-08-05 12:30:00|169.37|168.47|169.09|168.19|169.42|168.52|168.82|167.92|415
1754397300000|2025-08-05 12:35:00|169.08|168.18|167.62|166.72|169.1|168.2|167.33|166.43|489
1754397600000|2025-08-05 12:40:00|167.61|166.71|168.14|167.24|168.5|167.6|167.61|166.71|538
1754397900000|2025-08-05 12:45:00|168.12|167.22|168.24|167.34|168.41|167.51|167.64|166.74|510
1754398200000|2025-08-05 12:50:00|168.2|167.3|168.12|167.22|168.61|167.71|168.1|167.2|366
1754398500000|2025-08-05 12:55:00|168.11|167.21|167.71|166.81|168.31|167.41|167.54|166.64|398
1754398800000|2025-08-05 13:00:00|167.69|166.79|167.7|166.8|168.03|167.13|167.43|166.53|474
1754399100000|2025-08-05 13:05:00|167.71|166.81|167.52|166.62|167.91|167.01|167.32|166.42|445
1754399400000|2025-08-05 13:10:00|167.53|166.63|167.58|166.68|167.74|166.84|167.37|166.47|362
1754399700000|2025-08-05 13:15:00|167.59|166.69|168.23|167.33|168.25|167.35|167.56|166.66|290
1754400000000|2025-08-05 13:20:00|168.21|167.31|167.73|166.83|168.21|167.31|167.53|166.63|293
1754400300000|2025-08-05 13:25:00|167.74|166.84|167.86|166.96|167.92|167.02|167.54|166.64|232
1754400600000|2025-08-05 13:30:00|167.85|166.95|167.29|166.39|168.29|167.39|167.16|166.26|543
1754400900000|2025-08-05 13:35:00|167.3|166.4|168.45|167.55|168.6|167.7|167.29|166.39|477
1754401200000|2025-08-05 13:40:00|168.44|167.54|167.78|166.88|168.44|167.54|167.69|166.79|441
1754401500000|2025-08-05 13:45:00|167.79|166.89|168.4|167.5|168.54|167.64|167.79|166.89|376
1754401800000|2025-08-05 13:50:00|168.39|167.49|168.15|167.25|168.41|167.51|168.01|167.11|357
1754402100000|2025-08-05 13:55:00|168.16|167.26|168.24|167.34|168.32|167.42|167.79|166.89|397
1754402400000|2025-08-05 14:00:00|168.22|167.32|167.26|166.36|168.28|167.38|167.25|166.35|603
1754402700000|2025-08-05 14:05:00|167.25|166.35|166.76|165.86|167.3|166.4|166.64|165.74|662
1754403000000|2025-08-05 14:10:00|166.75|165.85|166.23|165.33|167|166.1|165.93|165.03|655
1754403300000|2025-08-05 14:15:00|166.24|165.34|165.4|164.5|166.25|165.35|165.16|164.26|659
1754403600000|2025-08-05 14:20:00|165.37|164.47|164.54|163.64|165.75|164.85|164.43|163.53|650
1754403900000|2025-08-05 14:25:00|164.58|163.68|165.09|164.19|165.31|164.41|164.58|163.68|638
1754404200000|2025-08-05 14:30:00|165.1|164.2|164.9|164|165.29|164.39|164.6|163.7|578
1754404500000|2025-08-05 14:35:00|164.89|163.99|164.83|163.93|164.98|164.08|164.58|163.68|510
1754404800000|2025-08-05 14:40:00|164.82|163.92|164.63|163.73|165.35|164.45|164.32|163.42|602
1754405100000|2025-08-05 14:45:00|164.62|163.72|164.16|163.26|165.17|164.27|164.16|163.26|584
1754405400000|2025-08-05 14:50:00|164.11|163.21|164.47|163.57|164.68|163.78|164.11|163.21|429
1754405700000|2025-08-05 14:55:00|164.48|163.58|164.77|163.87|164.85|163.95|164.33|163.43|277
1754406000000|2025-08-05 15:00:00|164.74|163.84|165.03|164.13|165.17|164.27|164.35|163.45|472
1754406300000|2025-08-05 15:05:00|165.04|164.14|165.78|164.88|165.79|164.89|165.03|164.13|290
1754406600000|2025-08-05 15:10:00|165.77|164.87|165.42|164.52|165.77|164.87|164.83|163.93|421
1754406900000|2025-08-05 15:15:00|165.41|164.51|165.19|164.29|165.41|164.51|164.99|164.09|401
1754407200000|2025-08-05 15:20:00|165.2|164.3|164.54|163.64|165.31|164.41|164.38|163.48|385
1754407500000|2025-08-05 15:25:00|164.57|163.67|164.59|163.69|164.71|163.81|164.24|163.34|434
1754407800000|2025-08-05 15:30:00|164.61|163.71|164.31|163.41|164.7|163.8|164.24|163.34|433
1754408100000|2025-08-05 15:35:00|164.32|163.42|164.03|163.13|164.33|163.43|163.6|162.7|429
1754408400000|2025-08-05 15:40:00|164.04|163.14|164.17|163.27|164.35|163.45|163.92|163.02|344
1754408700000|2025-08-05 15:45:00|164.16|163.26|164|163.1|164.38|163.48|163.83|162.93|236
1754409000000|2025-08-05 15:50:00|163.96|163.06|164.04|163.14|164.14|163.24|163.57|162.67|243
1754409300000|2025-08-05 15:55:00|164.03|163.13|164.25|163.35|164.26|163.36|163.76|162.86|194
1754409600000|2025-08-05 16:00:00|164.24|163.34|164.52|163.62|164.6|163.7|164.1|163.2|242
1754409900000|2025-08-05 16:05:00|164.54|163.64|164.77|163.87|164.8|163.9|164.46|163.56|264
1754410200000|2025-08-05 16:10:00|164.76|163.86|164.58|163.68|164.8|163.9|164.46|163.56|166
1754410500000|2025-08-05 16:15:00|164.6|163.7|164.5|163.6|164.81|163.91|164.36|163.46|231
1754410800000|2025-08-05 16:20:00|164.49|163.59|164.65|163.75|165.04|164.14|164.49|163.59|150
1754411100000|2025-08-05 16:25:00|164.64|163.74|164.81|163.91|165.06|164.16|164.64|163.74|236
1754411400000|2025-08-05 16:30:00|164.76|163.86|164.57|163.67|165.12|164.22|164.57|163.67|214
1754411700000|2025-08-05 16:35:00|164.58|163.68|163.97|163.07|164.61|163.71|163.9|163|317
1754412000000|2025-08-05 16:40:00|163.98|163.08|164|163.1|164.05|163.15|163.31|162.41|392
1754412300000|2025-08-05 16:45:00|163.99|163.09|163.79|162.89|163.99|163.09|163.46|162.56|262
1754412600000|2025-08-05 16:50:00|163.78|162.88|164.4|163.5|164.4|163.5|163.63|162.73|264
1754412900000|2025-08-05 16:55:00|164.41|163.51|164.33|163.43|164.41|163.51|164.12|163.22|234
1754413200000|2025-08-05 17:00:00|164.34|163.44|164.27|163.37|164.43|163.53|164.09|163.19|172
1754413500000|2025-08-05 17:05:00|164.26|163.36|164.1|163.2|164.34|163.44|163.9|163|207
1754413800000|2025-08-05 17:10:00|164.08|163.18|164.25|163.35|164.34|163.44|164.08|163.18|199
1754414100000|2025-08-05 17:15:00|164.24|163.34|164.52|163.62|164.55|163.65|164.21|163.31|170
1754414400000|2025-08-05 17:20:00|164.51|163.61|164.65|163.75|164.73|163.83|164.46|163.56|211
1754414700000|2025-08-05 17:25:00|164.64|163.74|164.89|163.99|164.92|164.02|164.61|163.71|178
1754415000000|2025-08-05 17:30:00|164.88|163.98|164.96|164.06|165.18|164.28|164.85|163.95|237
1754415300000|2025-08-05 17:35:00|164.95|164.05|164.92|164.02|164.99|164.09|164.69|163.79|181
1754415600000|2025-08-05 17:40:00|164.93|164.03|164.67|163.77|164.97|164.07|164.65|163.75|162
1754415900000|2025-08-05 17:45:00|164.66|163.76|164.68|163.78|164.98|164.08|164.28|163.38|266
1754416200000|2025-08-05 17:50:00|164.69|163.79|165.03|164.13|165.03|164.13|164.61|163.71|158
1754416500000|2025-08-05 17:55:00|165.02|164.12|165.31|164.41|165.39|164.49|165.02|164.12|226
1754416800000|2025-08-05 18:00:00|165.3|164.4|164.9|164|165.37|164.47|164.9|164|219
1754417100000|2025-08-05 18:05:00|164.91|164.01|165.26|164.36|165.37|164.47|164.91|164.01|212
1754417400000|2025-08-05 18:10:00|165.25|164.35|164.59|163.69|165.25|164.35|164.59|163.69|256
1754417700000|2025-08-05 18:15:00|164.61|163.71|164.78|163.88|164.83|163.93|164.34|163.44|328
1754418000000|2025-08-05 18:20:00|164.79|163.89|164.84|163.94|164.87|163.97|164.7|163.8|205
1754418300000|2025-08-05 18:25:00|164.83|163.93|164.57|163.67|164.86|163.96|164.15|163.25|258
1754418600000|2025-08-05 18:30:00|164.56|163.66|164.64|163.74|164.64|163.74|164.23|163.33|241
1754418900000|2025-08-05 18:35:00|164.6|163.7|164.4|163.5|164.6|163.7|164.09|163.19|210
1754419200000|2025-08-05 18:40:00|164.41|163.51|164.06|163.16|164.41|163.51|163.96|163.06|247
1754419500000|2025-08-05 18:45:00|164.07|163.17|164.03|163.13|164.24|163.34|163.56|162.66|258
1754419800000|2025-08-05 18:50:00|164.04|163.14|164.17|163.27|164.17|163.27|163.82|162.92|264
1754420100000|2025-08-05 18:55:00|164.16|163.26|164.48|163.58|164.48|163.58|163.99|163.09|160
1754420400000|2025-08-05 19:00:00|164.49|163.59|164.82|163.92|164.88|163.98|164.47|163.57|268
1754420700000|2025-08-05 19:05:00|164.83|163.93|164.69|163.79|164.92|164.02|164.6|163.7|199
1754421000000|2025-08-05 19:10:00|164.68|163.78|164.36|163.46|164.76|163.86|164.35|163.45|201
1754421300000|2025-08-05 19:15:00|164.35|163.45|164.35|163.45|164.48|163.58|164.06|163.16|282
1754421600000|2025-08-05 19:20:00|164.36|163.46|164.1|163.2|164.48|163.58|164.02|163.12|188
1754421900000|2025-08-05 19:25:00|164.14|163.24|164.12|163.22|164.25|163.35|163.89|162.99|147
1754422200000|2025-08-05 19:30:00|164.13|163.23|164.17|163.27|164.27|163.37|163.9|163|211
1754422500000|2025-08-05 19:35:00|164.16|163.26|164.18|163.28|164.32|163.42|164.01|163.11|239
1754422800000|2025-08-05 19:40:00|164.16|163.26|163.68|162.78|164.16|163.26|163.65|162.75|201
1754423100000|2025-08-05 19:45:00|163.67|162.77|163.3|162.4|163.69|162.79|163.29|162.39|292
1754423400000|2025-08-05 19:50:00|163.32|162.42|163.04|162.14|163.32|162.42|162.81|161.91|335
1754423700000|2025-08-05 19:55:00|163.01|162.11|163.19|162.29|163.52|162.62|162.97|162.07|228
1754424000000|2025-08-05 20:00:00|163.22|162.32|163.67|162.77|163.82|162.92|163.19|162.29|204
1754424300000|2025-08-05 20:05:00|163.65|162.75|163.6|162.7|163.7|162.8|163.34|162.44|238
1754424600000|2025-08-05 20:10:00|163.61|162.71|163.7|162.8|163.76|162.86|163.53|162.63|162
1754424900000|2025-08-05 20:15:00|163.67|162.77|163.78|162.88|163.78|162.88|163.59|162.69|216
1754425200000|2025-08-05 20:20:00|163.77|162.87|163.87|162.97|164.04|163.14|163.77|162.87|237
1754425500000|2025-08-05 20:25:00|163.83|162.93|164.13|163.23|164.14|163.24|163.73|162.83|148
1754425800000|2025-08-05 20:30:00|164.14|163.24|163.97|163.07|164.14|163.24|163.82|162.92|192
1754426100000|2025-08-05 20:35:00|163.98|163.08|163.12|162.22|164.01|163.11|163.12|162.22|293
1754426400000|2025-08-05 20:40:00|163.16|162.26|163.25|162.35|163.32|162.42|163.05|162.15|234
1754426700000|2025-08-05 20:45:00|163.24|162.34|162.92|162.02|163.29|162.39|162.86|161.96|230
1754427000000|2025-08-05 20:50:00|162.89|161.99|163.18|162.28|163.23|162.33|162.89|161.99|194
1754427300000|2025-08-05 20:55:00|163.17|162.27|163.09|162.19|163.22|162.32|162.86|161.96|208
1754427600000|2025-08-05 21:00:00|163.08|162.18|163.65|162.75|163.67|162.77|162.99|162.09|165
1754427900000|2025-08-05 21:05:00|163.66|162.76|163.79|162.89|163.84|162.94|163.65|162.75|123
1754428200000|2025-08-05 21:10:00|163.78|162.88|163.14|162.24|163.79|162.89|163.05|162.15|182
1754428500000|2025-08-05 21:15:00|163.15|162.25|163.55|162.65|163.55|162.65|163.15|162.25|121
1754428800000|2025-08-05 21:20:00|163.56|162.66|163.56|162.66|163.63|162.73|163.49|162.59|91
1754429100000|2025-08-05 21:25:00|163.57|162.67|163.79|162.89|163.81|162.91|163.52|162.62|108
1754429400000|2025-08-05 21:30:00|163.78|162.88|163.84|162.94|163.85|162.95|163.62|162.72|92
1754429700000|2025-08-05 21:35:00|163.85|162.95|163.78|162.88|163.85|162.95|163.78|162.88|27
1754430000000|2025-08-05 21:40:00|163.77|162.87|163.44|162.54|163.78|162.88|163.41|162.51|71
1754430300000|2025-08-05 21:45:00|163.45|162.55|163.39|162.49|163.48|162.58|163.36|162.46|31
1754430600000|2025-08-05 21:50:00|163.38|162.48|162.81|161.91|163.38|162.48|162.21|161.31|154
1754430900000|2025-08-05 21:55:00|162.82|161.92|162.87|161.97|163.02|162.12|162.68|161.78|89
1754431200000|2025-08-05 22:00:00|162.85|161.95|162.04|161.14|162.85|161.95|161.82|160.92|523
1754431500000|2025-08-05 22:05:00|162.05|161.15|162.51|161.61|162.58|161.68|162.05|161.15|248
1754431800000|2025-08-05 22:10:00|162.5|161.6|163.29|162.39|163.36|162.46|162.46|161.56|170
1754432100000|2025-08-05 22:15:00|163.3|162.4|163.5|162.6|163.64|162.74|163.27|162.37|249
1754432400000|2025-08-05 22:20:00|163.51|162.61|163.77|162.87|163.79|162.89|163.51|162.61|69
1754432700000|2025-08-05 22:25:00|163.76|162.86|163.69|162.79|163.77|162.87|163.51|162.61|89
1754433000000|2025-08-05 22:30:00|163.7|162.8|163.71|162.81|163.84|162.94|163.67|162.77|177
1754433300000|2025-08-05 22:35:00|163.68|162.78|163.97|163.07|163.97|163.07|163.66|162.76|196
1754433600000|2025-08-05 22:40:00|163.96|163.06|164|163.1|164.02|163.12|163.87|162.97|134
1754433900000|2025-08-05 22:45:00|164.01|163.11|164.02|163.12|164.16|163.26|163.96|163.06|178
1754434200000|2025-08-05 22:50:00|164.01|163.11|164.22|163.32|164.22|163.32|164|163.1|40
1754434500000|2025-08-05 22:55:00|164.2|163.3|164.33|163.43|164.33|163.43|164.2|163.3|60
1754434800000|2025-08-05 23:00:00|164.3|163.4|164.45|163.55|164.46|163.56|164.12|163.22|168
1754435100000|2025-08-05 23:05:00|164.44|163.54|164.59|163.69|164.59|163.69|164.41|163.51|161
1754435400000|2025-08-05 23:10:00|164.6|163.7|164.72|163.82|164.8|163.9|164.6|163.7|103
1754435700000|2025-08-05 23:15:00|164.71|163.81|164.78|163.88|164.83|163.93|164.51|163.61|189
1754436000000|2025-08-05 23:20:00|164.76|163.86|164.64|163.74|164.8|163.9|164.56|163.66|163
1754436300000|2025-08-05 23:25:00|164.65|163.75|164.61|163.71|164.67|163.77|164.51|163.61|138
1754436600000|2025-08-05 23:30:00|164.63|163.73|164.52|163.62|164.78|163.88|164.41|163.51|206
1754436900000|2025-08-05 23:35:00|164.53|163.63|164.59|163.69|164.65|163.75|164.53|163.63|93
1754437200000|2025-08-05 23:40:00|164.6|163.7|164.85|163.95|164.96|164.06|164.6|163.7|190
1754437500000|2025-08-05 23:45:00|164.86|163.96|164.87|163.97|164.96|164.06|164.86|163.96|103
1754437800000|2025-08-05 23:50:00|164.83|163.93|164.69|163.79|164.85|163.95|164.58|163.68|71
1754438100000|2025-08-05 23:55:00|164.68|163.78|164.57|163.67|164.68|163.78|164.42|163.52|120
1754438400000|2025-08-06 00:00:00|164.58|163.68|164.42|163.52|164.6|163.7|164.28|163.38|170
1754438700000|2025-08-06 00:05:00|164.41|163.51|164.24|163.34|164.47|163.57|164.17|163.27|235
1754439000000|2025-08-06 00:10:00|164.25|163.35|164.3|163.4|164.36|163.46|164.05|163.15|152
1754439300000|2025-08-06 00:15:00|164.31|163.41|164.28|163.38|164.45|163.55|164.17|163.27|174
1754439600000|2025-08-06 00:20:00|164.25|163.35|164.42|163.52|164.48|163.58|164.25|163.35|92
1754439900000|2025-08-06 00:25:00|164.43|163.53|164.33|163.43|164.47|163.57|164.26|163.36|130
1754440200000|2025-08-06 00:30:00|164.32|163.42|163.98|163.08|164.32|163.42|163.98|163.08|183
1754440500000|2025-08-06 00:35:00|164|163.1|164.35|163.45|164.35|163.45|163.97|163.07|116
1754440800000|2025-08-06 00:40:00|164.34|163.44|164.13|163.23|164.34|163.44|164.11|163.21|159
1754441100000|2025-08-06 00:45:00|164.14|163.24|163.2|162.3|164.14|163.24|163.2|162.3|342
1754441400000|2025-08-06 00:50:00|163.21|162.31|163.43|162.53|163.62|162.72|163.12|162.22|229
1754441700000|2025-08-06 00:55:00|163.44|162.54|163.24|162.34|163.55|162.65|163.07|162.17|263
1754442000000|2025-08-06 01:00:00|163.2|162.3|163.28|162.38|163.28|162.38|162.71|161.81|243
1754442300000|2025-08-06 01:05:00|163.29|162.39|163.4|162.5|163.4|162.5|163.14|162.24|162
1754442600000|2025-08-06 01:10:00|163.41|162.51|163.3|162.4|163.53|162.63|163.21|162.31|231
1754442900000|2025-08-06 01:15:00|163.29|162.39|162.74|161.84|163.38|162.48|162.73|161.83|191
1754443200000|2025-08-06 01:20:00|162.75|161.85|162.75|161.85|163.01|162.11|162.5|161.6|356
1754443500000|2025-08-06 01:25:00|162.76|161.86|162.33|161.43|162.79|161.89|162.26|161.36|281
1754443800000|2025-08-06 01:30:00|162.34|161.44|162.51|161.61|162.65|161.75|162.31|161.41|291
1754444100000|2025-08-06 01:35:00|162.52|161.62|162.77|161.87|162.81|161.91|162.25|161.35|277
1754444400000|2025-08-06 01:40:00|162.75|161.85|163.05|162.15|163.21|162.31|162.71|161.81|183
1754444700000|2025-08-06 01:45:00|163.07|162.17|162.69|161.79|163.26|162.36|162.63|161.73|289
1754445000000|2025-08-06 01:50:00|162.68|161.78|163.05|162.15|163.17|162.27|162.68|161.78|222
1754445300000|2025-08-06 01:55:00|163.06|162.16|163.33|162.43|163.35|162.45|163.05|162.15|120
1754445600000|2025-08-06 02:00:00|163.31|162.41|163.04|162.14|163.31|162.41|163.04|162.14|154
1754445900000|2025-08-06 02:05:00|163.03|162.13|162.78|161.88|163.03|162.13|162.67|161.77|208
1754446200000|2025-08-06 02:10:00|162.77|161.87|162.98|162.08|162.98|162.08|162.42|161.52|202
1754446500000|2025-08-06 02:15:00|162.97|162.07|163.41|162.51|163.53|162.63|162.93|162.03|207
1754446800000|2025-08-06 02:20:00|163.39|162.49|163.51|162.61|163.54|162.64|163.35|162.45|127
1754447100000|2025-08-06 02:25:00|163.5|162.6|163.44|162.54|163.5|162.6|163.33|162.43|119
1754447400000|2025-08-06 02:30:00|163.47|162.57|163.38|162.48|163.64|162.74|163.33|162.43|164
1754447700000|2025-08-06 02:35:00|163.37|162.47|163.22|162.32|163.45|162.55|163.03|162.13|241
1754448000000|2025-08-06 02:40:00|163.24|162.34|163.58|162.68|163.74|162.84|163.23|162.33|114
1754448300000|2025-08-06 02:45:00|163.55|162.65|163.42|162.52|163.55|162.65|163.31|162.41|244
1754448600000|2025-08-06 02:50:00|163.41|162.51|163.39|162.49|163.57|162.67|163.33|162.43|140
1754448900000|2025-08-06 02:55:00|163.38|162.48|163.16|162.26|163.39|162.49|163.01|162.11|214
1754449200000|2025-08-06 03:00:00|163.17|162.27|162.8|161.9|163.24|162.34|162.77|161.87|231
1754449500000|2025-08-06 03:05:00|162.79|161.89|163.01|162.11|163.13|162.23|162.67|161.77|177
1754449800000|2025-08-06 03:10:00|163|162.1|162.77|161.87|163.01|162.11|162.76|161.86|263
1754450100000|2025-08-06 03:15:00|162.8|161.9|162.3|161.4|162.81|161.91|162.13|161.23|270
1754450400000|2025-08-06 03:20:00|162.28|161.38|161.98|161.08|162.28|161.38|161.89|160.99|368
1754450700000|2025-08-06 03:25:00|162|161.1|162.08|161.18|162.09|161.19|161.67|160.77|272
1754451000000|2025-08-06 03:30:00|162.09|161.19|162.35|161.45|162.48|161.58|162.09|161.19|104
1754451300000|2025-08-06 03:35:00|162.36|161.46|162.53|161.63|162.66|161.76|162.36|161.46|147
1754451600000|2025-08-06 03:40:00|162.52|161.62|162.6|161.7|162.6|161.7|162.45|161.55|279
1754451900000|2025-08-06 03:45:00|162.61|161.71|162.71|161.81|162.81|161.91|162.61|161.71|57
1754452200000|2025-08-06 03:50:00|162.7|161.8|162.54|161.64|162.7|161.8|162.46|161.56|262
1754452500000|2025-08-06 03:55:00|162.56|161.66|162.34|161.44|162.58|161.68|162.34|161.44|102
1754452800000|2025-08-06 04:00:00|162.33|161.43|161.83|160.93|162.46|161.56|161.83|160.93|194
1754453100000|2025-08-06 04:05:00|161.8|160.9|161.87|160.97|162.03|161.13|161.79|160.89|268
1754453400000|2025-08-06 04:10:00|161.88|160.98|161.94|161.04|162.06|161.16|161.87|160.97|112
1754453700000|2025-08-06 04:15:00|161.96|161.06|162.27|161.37|162.29|161.39|161.89|160.99|168
1754454000000|2025-08-06 04:20:00|162.26|161.36|162.49|161.59|162.54|161.64|162.22|161.32|148
1754454300000|2025-08-06 04:25:00|162.5|161.6|162.68|161.78|162.8|161.9|162.5|161.6|239
1754454600000|2025-08-06 04:30:00|162.65|161.75|162.72|161.82|162.77|161.87|162.64|161.74|125
1754454900000|2025-08-06 04:35:00|162.71|161.81|162.52|161.62|162.71|161.81|162.35|161.45|180
1754455200000|2025-08-06 04:40:00|162.51|161.61|162.76|161.86|162.81|161.91|162.51|161.61|68
1754455500000|2025-08-06 04:45:00|162.75|161.85|162.88|161.98|162.95|162.05|162.7|161.8|116
1754455800000|2025-08-06 04:50:00|162.92|162.02|162.82|161.92|163.04|162.14|162.81|161.91|198
1754456100000|2025-08-06 04:55:00|162.81|161.91|162.89|161.99|162.9|162|162.75|161.85|205
1754456400000|2025-08-06 05:00:00|162.9|162|162.99|162.09|162.99|162.09|162.67|161.77|109
1754456700000|2025-08-06 05:05:00|163|162.1|163.46|162.56|163.54|162.64|163|162.1|231
1754457000000|2025-08-06 05:10:00|163.45|162.55|163.95|163.05|163.95|163.05|163.45|162.55|300
1754457300000|2025-08-06 05:15:00|163.94|163.04|164.36|163.46|164.51|163.61|163.92|163.02|372
1754457600000|2025-08-06 05:20:00|164.35|163.45|164.01|163.11|164.55|163.65|163.98|163.08|341
1754457900000|2025-08-06 05:25:00|164|163.1|164.21|163.31|164.29|163.39|163.92|163.02|194
1754458200000|2025-08-06 05:30:00|164.22|163.32|164.21|163.31|164.3|163.4|164.1|163.2|196
1754458500000|2025-08-06 05:35:00|164.19|163.29|165.12|164.22|165.14|164.24|164.18|163.28|277
1754458800000|2025-08-06 05:40:00|165.13|164.23|165.06|164.16|165.18|164.28|164.93|164.03|277
1754459100000|2025-08-06 05:45:00|165.05|164.15|164.93|164.03|165.24|164.34|164.89|163.99|220
1754459400000|2025-08-06 05:50:00|164.94|164.04|164.67|163.77|164.95|164.05|164.36|163.46|239
1754459700000|2025-08-06 05:55:00|164.68|163.78|164.77|163.87|164.88|163.98|164.65|163.75|104
1754460000000|2025-08-06 06:00:00|164.78|163.88|164.18|163.28|164.78|163.88|164.18|163.28|156
1754460300000|2025-08-06 06:05:00|164.2|163.3|164.23|163.33|164.49|163.59|164.19|163.29|170
1754460600000|2025-08-06 06:10:00|164.22|163.32|164.36|163.46|164.4|163.5|164.22|163.32|89
1754460900000|2025-08-06 06:15:00|164.35|163.45|164.33|163.43|164.38|163.48|164.1|163.2|191
1754461200000|2025-08-06 06:20:00|164.34|163.44|164.48|163.58|164.5|163.6|164.33|163.43|134
1754461500000|2025-08-06 06:25:00|164.47|163.57|164.09|163.19|164.47|163.57|164.04|163.14|128
1754461800000|2025-08-06 06:30:00|164.08|163.18|164.21|163.31|164.35|163.45|164|163.1|134
1754462100000|2025-08-06 06:35:00|164.2|163.3|164.37|163.47|164.4|163.5|164.19|163.29|183
1754462400000|2025-08-06 06:40:00|164.36|163.46|164.32|163.42|164.54|163.64|164.25|163.35|123
1754462700000|2025-08-06 06:45:00|164.33|163.43|164.74|163.84|164.76|163.86|164.32|163.42|156
1754463000000|2025-08-06 06:50:00|164.75|163.85|164.51|163.61|164.75|163.85|164.47|163.57|125
1754463300000|2025-08-06 06:55:00|164.52|163.62|164.42|163.52|164.56|163.66|164.35|163.45|118
1754463600000|2025-08-06 07:00:00|164.43|163.53|164.36|163.46|164.46|163.56|164.17|163.27|107
1754463900000|2025-08-06 07:05:00|164.35|163.45|164.52|163.62|164.59|163.69|164.31|163.41|142
1754464200000|2025-08-06 07:10:00|164.53|163.63|164.89|163.99|164.96|164.06|164.53|163.63|161
1754464500000|2025-08-06 07:15:00|164.88|163.98|164.86|163.96|164.9|164|164.73|163.83|180
1754464800000|2025-08-06 07:20:00|164.89|163.99|164.79|163.89|164.99|164.09|164.7|163.8|142
1754465100000|2025-08-06 07:25:00|164.78|163.88|165.07|164.17|165.11|164.21|164.76|163.86|157
1754465400000|2025-08-06 07:30:00|165.06|164.16|164.84|163.94|165.07|164.17|164.73|163.83|111
1754465700000|2025-08-06 07:35:00|164.83|163.93|164.53|163.63|164.84|163.94|164.53|163.63|138
1754466000000|2025-08-06 07:40:00|164.57|163.67|164.68|163.78|164.75|163.85|164.36|163.46|151
1754466300000|2025-08-06 07:45:00|164.64|163.74|164.69|163.79|164.69|163.79|164.57|163.67|129
1754466600000|2025-08-06 07:50:00|164.7|163.8|164.64|163.74|164.79|163.89|164.55|163.65|111
1754466900000|2025-08-06 07:55:00|164.63|163.73|164.77|163.87|164.82|163.92|164.63|163.73|73
1754467200000|2025-08-06 08:00:00|164.76|163.86|164.94|164.04|164.94|164.04|164.6|163.7|110
1754467500000|2025-08-06 08:05:00|164.92|164.02|164.61|163.71|164.94|164.04|164.52|163.62|108
1754467800000|2025-08-06 08:10:00|164.6|163.7|164.35|163.45|164.6|163.7|164.17|163.27|180
1754468100000|2025-08-06 08:15:00|164.36|163.46|164.28|163.38|164.38|163.48|163.92|163.02|210
1754468400000|2025-08-06 08:20:00|164.29|163.39|164.46|163.56|164.49|163.59|164.19|163.29|133
1754468700000|2025-08-06 08:25:00|164.47|163.57|164.32|163.42|164.63|163.73|164.31|163.41|167
1754469000000|2025-08-06 08:30:00|164.33|163.43|164.04|163.14|164.33|163.43|163.93|163.03|227
1754469300000|2025-08-06 08:35:00|164.05|163.15|163.84|162.94|164.08|163.18|163.81|162.91|139
1754469600000|2025-08-06 08:40:00|163.83|162.93|163.59|162.69|163.91|163.01|163.59|162.69|228
1754469900000|2025-08-06 08:45:00|163.61|162.71|163.48|162.58|163.7|162.8|163.34|162.44|152
1754470200000|2025-08-06 08:50:00|163.44|162.54|163.56|162.66|163.76|162.86|163.42|162.52|125
1754470500000|2025-08-06 08:55:00|163.57|162.67|163.83|162.93|163.83|162.93|163.57|162.67|35
1754470800000|2025-08-06 09:00:00|163.81|162.91|163.64|162.74|163.81|162.91|163.54|162.64|113
1754471100000|2025-08-06 09:05:00|163.62|162.72|163.79|162.89|163.87|162.97|163.59|162.69|84
1754471400000|2025-08-06 09:10:00|163.8|162.9|164.35|163.45|164.35|163.45|163.79|162.89|115
1754471700000|2025-08-06 09:15:00|164.32|163.42|164.88|163.98|164.95|164.05|164.32|163.42|312
1754472000000|2025-08-06 09:20:00|164.87|163.97|164.78|163.88|164.9|164|164.73|163.83|176
1754472300000|2025-08-06 09:25:00|164.79|163.89|164.73|163.83|164.89|163.99|164.67|163.77|131
1754472600000|2025-08-06 09:30:00|164.71|163.81|164.73|163.83|164.87|163.97|164.63|163.73|287
1754472900000|2025-08-06 09:35:00|164.74|163.84|164.34|163.44|164.79|163.89|164.31|163.41|164
1754473200000|2025-08-06 09:40:00|164.36|163.46|164.29|163.39|164.36|163.46|164.2|163.3|74
1754473500000|2025-08-06 09:45:00|164.3|163.4|164.32|163.42|164.32|163.42|164.16|163.26|121
1754473800000|2025-08-06 09:50:00|164.33|163.43|164.54|163.64|164.54|163.64|164.33|163.43|44
1754474100000|2025-08-06 09:55:00|164.56|163.66|164.55|163.65|164.57|163.67|164.5|163.6|98
1754474400000|2025-08-06 10:00:00|164.56|163.66|164.34|163.44|164.69|163.79|164.3|163.4|120
1754474700000|2025-08-06 10:05:00|164.33|163.43|164.11|163.21|164.36|163.46|164.11|163.21|48
1754475000000|2025-08-06 10:10:00|164.1|163.2|164.07|163.17|164.2|163.3|164.02|163.12|50
1754475300000|2025-08-06 10:15:00|164.08|163.18|163.77|162.87|164.4|163.5|163.76|162.86|139
1754475600000|2025-08-06 10:20:00|163.76|162.86|163.61|162.71|163.77|162.87|163.5|162.6|141
1754475900000|2025-08-06 10:25:00|163.63|162.73|163.83|162.93|163.83|162.93|163.56|162.66|63
1754476200000|2025-08-06 10:30:00|163.82|162.92|164.25|163.35|164.25|163.35|163.7|162.8|115
1754476500000|2025-08-06 10:35:00|164.26|163.36|164.33|163.43|164.38|163.48|164.23|163.33|74
1754476800000|2025-08-06 10:40:00|164.3|163.4|164.28|163.38|164.38|163.48|164.15|163.25|73
1754477100000|2025-08-06 10:45:00|164.27|163.37|164.05|163.15|164.32|163.42|163.99|163.09|122
1754477400000|2025-08-06 10:50:00|164.06|163.16|164.1|163.2|164.25|163.35|164.06|163.16|78
1754477700000|2025-08-06 10:55:00|164.09|163.19|164.2|163.3|164.2|163.3|164.01|163.11|71
1754478000000|2025-08-06 11:00:00|164.18|163.28|164.32|163.42|164.39|163.49|164.18|163.28|58
1754478300000|2025-08-06 11:05:00|164.31|163.41|163.9|163|164.35|163.45|163.88|162.98|126
1754478600000|2025-08-06 11:10:00|163.94|163.04|164.57|163.67|164.58|163.68|163.94|163.04|126
1754478900000|2025-08-06 11:15:00|164.58|163.68|164.82|163.92|164.86|163.96|164.57|163.67|67
1754479200000|2025-08-06 11:20:00|164.83|163.93|164.84|163.94|164.92|164.02|164.77|163.87|59
1754479500000|2025-08-06 11:25:00|164.85|163.95|164.93|164.03|164.93|164.03|164.82|163.92|28
1754479800000|2025-08-06 11:30:00|164.94|164.04|164.8|163.9|165.07|164.17|164.78|163.88|176
1754480100000|2025-08-06 11:35:00|164.82|163.92|164.8|163.9|164.82|163.92|164.71|163.81|57
1754480400000|2025-08-06 11:40:00|164.81|163.91|164.86|163.96|164.88|163.98|164.74|163.84|81
1754480700000|2025-08-06 11:45:00|164.78|163.88|164.61|163.71|164.78|163.88|164.61|163.71|55
1754481000000|2025-08-06 11:50:00|164.6|163.7|164.59|163.69|164.6|163.7|164.45|163.55|65
1754481300000|2025-08-06 11:55:00|164.58|163.68|164.74|163.84|164.74|163.84|164.51|163.61|42
1754481600000|2025-08-06 12:00:00|164.75|163.85|165.16|164.26|165.16|164.26|164.74|163.84|77
1754481900000|2025-08-06 12:05:00|165.17|164.27|165.09|164.19|165.18|164.28|165.08|164.18|53
1754482200000|2025-08-06 12:10:00|165.08|164.18|163.71|162.81|165.08|164.18|163.68|162.78|169
1754482500000|2025-08-06 12:15:00|163.66|162.76|164.23|163.33|164.24|163.34|163.22|162.32|364
1754482800000|2025-08-06 12:20:00|164.2|163.3|164.17|163.27|164.42|163.52|164.14|163.24|198
1754483100000|2025-08-06 12:25:00|164.18|163.28|164|163.1|164.27|163.37|163.99|163.09|146
1754483400000|2025-08-06 12:30:00|163.96|163.06|164.51|163.61|164.51|163.61|163.95|163.05|128
1754483700000|2025-08-06 12:35:00|164.53|163.63|164.66|163.76|164.78|163.88|164.53|163.63|105
1754484000000|2025-08-06 12:40:00|164.59|163.69|164.25|163.35|164.6|163.7|164.25|163.35|96
1754484300000|2025-08-06 12:45:00|164.24|163.34|164.27|163.37|164.42|163.52|164.24|163.34|105
1754484600000|2025-08-06 12:50:00|164.23|163.33|164.04|163.14|164.26|163.36|163.96|163.06|243
1754484900000|2025-08-06 12:55:00|164.05|163.15|163.81|162.91|164.09|163.19|163.73|162.83|131
1754485200000|2025-08-06 13:00:00|163.83|162.93|164.07|163.17|164.12|163.22|163.83|162.93|222
1754485500000|2025-08-06 13:05:00|164.06|163.16|164.06|163.16|164.07|163.17|163.8|162.9|133
1754485800000|2025-08-06 13:10:00|164.08|163.18|164.62|163.72|164.62|163.72|164.05|163.15|238
1754486100000|2025-08-06 13:15:00|164.61|163.71|164.52|163.62|164.62|163.72|164.48|163.58|118
1754486400000|2025-08-06 13:20:00|164.51|163.61|164.88|163.98|164.96|164.06|164.5|163.6|101
1754486700000|2025-08-06 13:25:00|164.87|163.97|164.68|163.78|164.9|164|164.56|163.66|138
1754487000000|2025-08-06 13:30:00|164.69|163.79|164.95|164.05|165.2|164.3|164.56|163.66|441
1754487300000|2025-08-06 13:35:00|164.96|164.06|164.57|163.67|164.96|164.06|163.69|162.79|648
1754487600000|2025-08-06 13:40:00|164.56|163.66|164.73|163.83|164.99|164.09|164.23|163.33|489
1754487900000|2025-08-06 13:45:00|164.74|163.84|164.61|163.71|164.97|164.07|164.13|163.23|401
1754488200000|2025-08-06 13:50:00|164.59|163.69|164.95|164.05|164.95|164.05|164.17|163.27|403
1754488500000|2025-08-06 13:55:00|164.94|164.04|164.9|164|165.11|164.21|164.64|163.74|359
1754488800000|2025-08-06 14:00:00|164.91|164.01|165.55|164.65|165.56|164.66|164.9|164|455
1754489100000|2025-08-06 14:05:00|165.54|164.64|166.49|165.59|166.81|165.91|165.54|164.64|498
1754489400000|2025-08-06 14:10:00|166.56|165.66|165.74|164.84|166.58|165.68|165.74|164.84|383
1754489700000|2025-08-06 14:15:00|165.73|164.83|165.74|164.84|165.91|165.01|165.14|164.24|474
1754490000000|2025-08-06 14:20:00|165.75|164.85|164.92|164.02|165.98|165.08|164.92|164.02|399
1754490300000|2025-08-06 14:25:00|164.93|164.03|165.27|164.37|165.27|164.37|164.59|163.69|402
1754490600000|2025-08-06 14:30:00|165.26|164.36|166.04|165.14|166.05|165.15|165.19|164.29|416
1754490900000|2025-08-06 14:35:00|166.03|165.13|166.37|165.47|166.62|165.72|165.98|165.08|437
1754491200000|2025-08-06 14:40:00|166.35|165.45|167.2|166.3|167.42|166.52|166.29|165.39|396
1754491500000|2025-08-06 14:45:00|167.22|166.32|167.02|166.12|167.36|166.46|166.81|165.91|405
1754491800000|2025-08-06 14:50:00|167.01|166.11|167.63|166.73|167.63|166.73|166.77|165.87|236
1754492100000|2025-08-06 14:55:00|167.61|166.71|168.46|167.56|168.51|167.61|167.44|166.54|460
1754492400000|2025-08-06 15:00:00|168.47|167.57|168.4|167.5|168.82|167.92|168.19|167.29|589
1754492700000|2025-08-06 15:05:00|168.39|167.49|168.02|167.12|168.53|167.63|167.94|167.04|385
1754493000000|2025-08-06 15:10:00|168.03|167.13|168.04|167.14|168.16|167.26|167.77|166.87|292
1754493300000|2025-08-06 15:15:00|168.05|167.15|168.76|167.86|168.79|167.89|167.99|167.09|331
1754493600000|2025-08-06 15:20:00|168.74|167.84|168.73|167.83|169.06|168.16|168.72|167.82|329
1754493900000|2025-08-06 15:25:00|168.72|167.82|168.56|167.66|168.73|167.83|168.2|167.3|228
1754494200000|2025-08-06 15:30:00|168.54|167.64|168.96|168.06|168.96|168.06|168.4|167.5|291
1754494500000|2025-08-06 15:35:00|168.95|168.05|168.95|168.05|169.13|168.23|168.69|167.79|308
1754494800000|2025-08-06 15:40:00|168.94|168.04|168.74|167.84|168.97|168.07|168.55|167.65|241
1754495100000|2025-08-06 15:45:00|168.76|167.86|168.37|167.47|168.79|167.89|168.33|167.43|286
1754495400000|2025-08-06 15:50:00|168.38|167.48|169.18|168.28|169.18|168.28|168.34|167.44|157
1754495700000|2025-08-06 15:55:00|169.15|168.25|169.64|168.74|169.91|169.01|169.1|168.2|285
1754496000000|2025-08-06 16:00:00|169.66|168.76|169.87|168.97|169.98|169.08|169.59|168.69|354
1754496300000|2025-08-06 16:05:00|169.89|168.99|169.54|168.64|169.97|169.07|169.53|168.63|250
1754496600000|2025-08-06 16:10:00|169.55|168.65|168.95|168.05|169.59|168.69|168.85|167.95|218
1754496900000|2025-08-06 16:15:00|168.94|168.04|168.71|167.81|169.09|168.19|168.63|167.73|228
1754497200000|2025-08-06 16:20:00|168.7|167.8|168.38|167.48|168.7|167.8|168.21|167.31|266
1754497500000|2025-08-06 16:25:00|168.37|167.47|168.48|167.58|168.56|167.66|168.27|167.37|168
1754497800000|2025-08-06 16:30:00|168.47|167.57|168.5|167.6|168.58|167.68|168.2|167.3|155
1754498100000|2025-08-06 16:35:00|168.51|167.61|168.29|167.39|168.59|167.69|168.22|167.32|188
1754498400000|2025-08-06 16:40:00|168.28|167.38|167.97|167.07|168.35|167.45|167.95|167.05|147
1754498700000|2025-08-06 16:45:00|167.98|167.08|168.32|167.42|168.33|167.43|167.93|167.03|168
1754499000000|2025-08-06 16:50:00|168.31|167.41|168.25|167.35|168.45|167.55|168.12|167.22|138
1754499300000|2025-08-06 16:55:00|168.23|167.33|168.35|167.45|168.42|167.52|168.23|167.33|116
1754499600000|2025-08-06 17:00:00|168.34|167.44|168.36|167.46|168.46|167.56|168.29|167.39|133
1754499900000|2025-08-06 17:05:00|168.35|167.45|168.04|167.14|168.35|167.45|167.98|167.08|152
1754500200000|2025-08-06 17:10:00|168.05|167.15|168.01|167.11|168.07|167.17|167.79|166.89|133
1754500500000|2025-08-06 17:15:00|168.03|167.13|168.49|167.59|168.53|167.63|168.03|167.13|156
1754500800000|2025-08-06 17:20:00|168.5|167.6|168.45|167.55|168.52|167.62|168.32|167.42|160
1754501100000|2025-08-06 17:25:00|168.47|167.57|168.78|167.88|168.78|167.88|168.39|167.49|165
1754501400000|2025-08-06 17:30:00|168.81|167.91|168.63|167.73|168.91|168.01|168.55|167.65|270
1754501700000|2025-08-06 17:35:00|168.65|167.75|168.96|168.06|168.96|168.06|168.65|167.75|246
1754502000000|2025-08-06 17:40:00|168.97|168.07|169.14|168.24|169.15|168.25|168.97|168.07|126
1754502300000|2025-08-06 17:45:00|169.15|168.25|169.31|168.41|169.33|168.43|169.1|168.2|168
1754502600000|2025-08-06 17:50:00|169.32|168.42|169.3|168.4|169.45|168.55|169.18|168.28|217
1754502900000|2025-08-06 17:55:00|169.29|168.39|169.69|168.79|169.7|168.8|169.29|168.39|95
1754503200000|2025-08-06 18:00:00|169.68|168.78|170.44|169.54|170.45|169.55|169.68|168.78|178
1754503500000|2025-08-06 18:05:00|170.43|169.53|170.38|169.48|170.46|169.56|170.21|169.31|196
1754503800000|2025-08-06 18:10:00|170.28|169.38|170.31|169.41|170.31|169.41|170.01|169.11|172
1754504100000|2025-08-06 18:15:00|170.32|169.42|170.04|169.14|170.43|169.53|170.04|169.14|165
1754504400000|2025-08-06 18:20:00|170.03|169.13|169.25|168.35|170.03|169.13|169.22|168.32|238
1754504700000|2025-08-06 18:25:00|169.24|168.34|169.25|168.35|169.58|168.68|169.09|168.19|167
1754505000000|2025-08-06 18:30:00|169.24|168.34|169.37|168.47|169.38|168.48|169.13|168.23|77
1754505300000|2025-08-06 18:35:00|169.36|168.46|169.18|168.28|169.51|168.61|169.18|168.28|127
1754505600000|2025-08-06 18:40:00|169.17|168.27|169.07|168.17|169.17|168.27|169.02|168.12|159
1754505900000|2025-08-06 18:45:00|169.08|168.18|169.22|168.32|169.34|168.44|169.01|168.11|171
1754506200000|2025-08-06 18:50:00|169.21|168.31|169.18|168.28|169.35|168.45|169.14|168.24|94
1754506500000|2025-08-06 18:55:00|169.19|168.29|169.11|168.21|169.3|168.4|169.1|168.2|80
1754506800000|2025-08-06 19:00:00|169.12|168.22|169.37|168.47|169.39|168.49|169.11|168.21|107
1754507100000|2025-08-06 19:05:00|169.38|168.48|169.2|168.3|169.42|168.52|169.18|168.28|89
1754507400000|2025-08-06 19:10:00|169.19|168.29|169.26|168.36|169.33|168.43|169.09|168.19|121
1754507700000|2025-08-06 19:15:00|169.25|168.35|169.04|168.14|169.25|168.35|168.85|167.95|159
1754508000000|2025-08-06 19:20:00|169.05|168.15|169.27|168.37|169.31|168.41|168.96|168.06|94
1754508300000|2025-08-06 19:25:00|169.26|168.36|169.21|168.31|169.63|168.73|169.21|168.31|134
1754508600000|2025-08-06 19:30:00|169.2|168.3|168.77|167.87|169.21|168.31|168.77|167.87|183
1754508900000|2025-08-06 19:35:00|168.78|167.88|168.91|168.01|168.91|168.01|168.75|167.85|52
1754509200000|2025-08-06 19:40:00|168.9|168|168.78|167.88|168.9|168|168.76|167.86|76
1754509500000|2025-08-06 19:45:00|168.8|167.9|168.69|167.79|168.85|167.95|168.66|167.76|74
1754509800000|2025-08-06 19:50:00|168.68|167.78|168.74|167.84|168.83|167.93|168.6|167.7|144
1754510100000|2025-08-06 19:55:00|168.75|167.85|169.4|168.5|169.41|168.51|168.63|167.73|169
1754510400000|2025-08-06 20:00:00|169.38|168.48|169.01|168.11|169.43|168.53|169.01|168.11|141
1754510700000|2025-08-06 20:05:00|169.02|168.12|169.31|168.41|169.35|168.45|168.94|168.04|129
1754511000000|2025-08-06 20:10:00|169.26|168.36|169|168.1|169.26|168.36|169|168.1|90
1754511300000|2025-08-06 20:15:00|168.99|168.09|169.13|168.23|169.15|168.25|168.99|168.09|95
1754511600000|2025-08-06 20:20:00|169.14|168.24|169.07|168.17|169.2|168.3|169.07|168.17|55
1754511900000|2025-08-06 20:25:00|169.1|168.2|168.99|168.09|169.18|168.28|168.99|168.09|49
1754512200000|2025-08-06 20:30:00|168.97|168.07|168.75|167.85|169.08|168.18|168.67|167.77|134
1754512500000|2025-08-06 20:35:00|168.76|167.86|168.39|167.49|168.81|167.91|168.37|167.47|179
1754512800000|2025-08-06 20:40:00|168.4|167.5|168.55|167.65|168.6|167.7|168.38|167.48|72
1754513100000|2025-08-06 20:45:00|168.56|167.66|168.59|167.69|168.66|167.76|168.5|167.6|75
1754513400000|2025-08-06 20:50:00|168.58|167.68|168.62|167.72|168.62|167.72|168.55|167.65|47
1754513700000|2025-08-06 20:55:00|168.6|167.7|168.6|167.7|168.62|167.72|168.44|167.54|54
1754514000000|2025-08-06 21:00:00|168.61|167.71|168.79|167.89|168.82|167.92|168.61|167.71|48
1754514300000|2025-08-06 21:05:00|168.8|167.9|169.05|168.15|169.08|168.18|168.8|167.9|76
1754514600000|2025-08-06 21:10:00|169.06|168.16|169.06|168.16|169.06|168.16|169|168.1|37
1754514900000|2025-08-06 21:15:00|169.05|168.15|169.02|168.12|169.08|168.18|169.01|168.11|81
1754515200000|2025-08-06 21:20:00|169.03|168.13|169.06|168.16|169.17|168.27|169.02|168.12|47
1754515500000|2025-08-06 21:25:00|169.05|168.15|168.78|167.88|169.08|168.18|168.77|167.87|48
1754515800000|2025-08-06 21:30:00|168.79|167.89|168.52|167.62|168.83|167.93|168.43|167.53|120
1754516100000|2025-08-06 21:35:00|168.53|167.63|168|167.1|168.53|167.63|168|167.1|84
1754516400000|2025-08-06 21:40:00|167.95|167.05|168.24|167.34|168.31|167.41|167.95|167.05|99
1754516700000|2025-08-06 21:45:00|168.26|167.36|168.44|167.54|168.44|167.54|168.26|167.36|18
1754517000000|2025-08-06 21:50:00|168.45|167.55|168.56|167.66|168.63|167.73|168.45|167.55|36
1754517300000|2025-08-06 21:55:00|168.58|167.68|168.61|167.71|168.61|167.71|168.43|167.53|53
1754517600000|2025-08-06 22:00:00|168.63|167.73|168.7|167.8|168.88|167.98|168.44|167.54|247
1754517900000|2025-08-06 22:05:00|168.71|167.81|168.97|168.07|169|168.1|168.69|167.79|138
1754518200000|2025-08-06 22:10:00|168.98|168.08|168.89|167.99|168.99|168.09|168.88|167.98|58
1754518500000|2025-08-06 22:15:00|168.9|168|168.78|167.88|168.99|168.09|168.78|167.88|116
1754518800000|2025-08-06 22:20:00|168.79|167.89|168.84|167.94|168.85|167.95|168.73|167.83|69
1754519100000|2025-08-06 22:25:00|168.83|167.93|168.96|168.06|169|168.1|168.82|167.92|67
1754519400000|2025-08-06 22:30:00|168.97|168.07|168.98|168.08|168.98|168.08|168.91|168.01|75
1754519700000|2025-08-06 22:35:00|168.97|168.07|168.87|167.97|168.98|168.08|168.84|167.94|79
1754520000000|2025-08-06 22:40:00|168.86|167.96|168.79|167.89|168.87|167.97|168.75|167.85|85
1754520300000|2025-08-06 22:45:00|168.78|167.88|168.83|167.93|168.91|168.01|168.76|167.86|73
1754520600000|2025-08-06 22:50:00|168.84|167.94|168.93|168.03|168.93|168.03|168.8|167.9|64
1754520900000|2025-08-06 22:55:00|168.94|168.04|168.97|168.07|168.99|168.09|168.94|168.04|104
1754521200000|2025-08-06 23:00:00|168.96|168.06|168.64|167.74|169|168.1|168.62|167.72|61
1754521500000|2025-08-06 23:05:00|168.63|167.73|168.81|167.91|168.82|167.92|168.62|167.72|88
1754521800000|2025-08-06 23:10:00|168.8|167.9|168.79|167.89|168.84|167.94|168.78|167.88|25
1754522100000|2025-08-06 23:15:00|168.78|167.88|168.61|167.71|168.8|167.9|168.6|167.7|127
1754522400000|2025-08-06 23:20:00|168.6|167.7|168.55|167.65|168.61|167.71|168.51|167.61|109
1754522700000|2025-08-06 23:25:00|168.54|167.64|168.59|167.69|168.59|167.69|168.52|167.62|36
1754523000000|2025-08-06 23:30:00|168.6|167.7|168.73|167.83|168.73|167.83|168.6|167.7|59
1754523300000|2025-08-06 23:35:00|168.72|167.82|168.72|167.82|168.78|167.88|168.7|167.8|56
1754523600000|2025-08-06 23:40:00|168.73|167.83|168.76|167.86|168.76|167.86|168.72|167.82|12
1754523900000|2025-08-06 23:45:00|168.77|167.87|168.77|167.87|168.78|167.88|168.75|167.85|9
1754524200000|2025-08-06 23:50:00|168.76|167.86|168.7|167.8|168.82|167.92|168.68|167.78|128
1754524500000|2025-08-06 23:55:00|168.69|167.79|168.69|167.79|168.72|167.82|168.67|167.77|84
1754524800000|2025-08-07 00:00:00|168.68|167.78|168.55|167.65|168.73|167.83|168.53|167.63|126
1754525100000|2025-08-07 00:05:00|168.56|167.66|168.33|167.43|168.58|167.68|168.29|167.39|175
1754525400000|2025-08-07 00:10:00|168.34|167.44|168.47|167.57|168.47|167.57|168.17|167.27|119
1754525700000|2025-08-07 00:15:00|168.46|167.56|168.41|167.51|168.53|167.63|168.4|167.5|47
1754526000000|2025-08-07 00:20:00|168.39|167.49|168.32|167.42|168.4|167.5|168.17|167.27|107
1754526300000|2025-08-07 00:25:00|168.31|167.41|168.47|167.57|168.47|167.57|168.31|167.41|66
1754526600000|2025-08-07 00:30:00|168.48|167.58|168.94|168.04|168.94|168.04|168.48|167.58|67
1754526900000|2025-08-07 00:35:00|168.93|168.03|168.77|167.87|168.93|168.03|168.75|167.85|82
1754527200000|2025-08-07 00:40:00|168.78|167.88|168.7|167.8|168.81|167.91|168.68|167.78|49
1754527500000|2025-08-07 00:45:00|168.69|167.79|168.39|167.49|168.69|167.79|168.38|167.48|110
1754527800000|2025-08-07 00:50:00|168.42|167.52|168.51|167.61|168.59|167.69|168.42|167.52|104
1754528100000|2025-08-07 00:55:00|168.5|167.6|168.47|167.57|168.52|167.62|168.45|167.55|69
1754528400000|2025-08-07 01:00:00|168.48|167.58|168.5|167.6|168.5|167.6|168.37|167.47|113
1754528700000|2025-08-07 01:05:00|168.51|167.61|168.78|167.88|168.82|167.92|168.51|167.61|97
1754529000000|2025-08-07 01:10:00|168.79|167.89|168.84|167.94|168.89|167.99|168.79|167.89|78
1754529300000|2025-08-07 01:15:00|168.85|167.95|168.94|168.04|168.94|168.04|168.82|167.92|69
1754529600000|2025-08-07 01:20:00|168.93|168.03|168.98|168.08|169.03|168.13|168.93|168.03|69
1754529900000|2025-08-07 01:25:00|168.97|168.07|169.32|168.42|169.35|168.45|168.96|168.06|258
1754530200000|2025-08-07 01:30:00|169.31|168.41|169.27|168.37|169.54|168.64|169.18|168.28|196
1754530500000|2025-08-07 01:35:00|169.25|168.35|169.38|168.48|169.38|168.48|169.04|168.14|217
1754530800000|2025-08-07 01:40:00|169.37|168.47|169.35|168.45|169.38|168.48|169.2|168.3|120
1754531100000|2025-08-07 01:45:00|169.34|168.44|169.36|168.46|169.36|168.46|169.14|168.24|185
1754531400000|2025-08-07 01:50:00|169.37|168.47|168.93|168.03|169.45|168.55|168.92|168.02|188
1754531700000|2025-08-07 01:55:00|168.89|167.99|168.43|167.53|168.91|168.01|168.34|167.44|266
1754532000000|2025-08-07 02:00:00|168.42|167.52|168.36|167.46|168.42|167.52|168.1|167.2|332
1754532300000|2025-08-07 02:05:00|168.35|167.45|168.42|167.52|168.54|167.64|168.3|167.4|141
1754532600000|2025-08-07 02:10:00|168.43|167.53|168.54|167.64|168.55|167.65|168.42|167.52|138
1754532900000|2025-08-07 02:15:00|168.52|167.62|168.53|167.63|168.57|167.67|168.48|167.58|93
1754533200000|2025-08-07 02:20:00|168.52|167.62|168.27|167.37|168.53|167.63|168.27|167.37|145
1754533500000|2025-08-07 02:25:00|168.26|167.36|168.29|167.39|168.31|167.41|168.18|167.28|147
1754533800000|2025-08-07 02:30:00|168.28|167.38|168.15|167.25|168.3|167.4|167.89|166.99|184
1754534100000|2025-08-07 02:35:00|168.14|167.24|168.01|167.11|168.26|167.36|168.01|167.11|132
1754534400000|2025-08-07 02:40:00|168|167.1|167.62|166.72|168|167.1|167.59|166.69|158
1754534700000|2025-08-07 02:45:00|167.63|166.73|167.82|166.92|167.83|166.93|167.57|166.67|115
1754535000000|2025-08-07 02:50:00|167.79|166.89|167.63|166.73|167.81|166.91|167.41|166.51|268
1754535300000|2025-08-07 02:55:00|167.69|166.79|167.68|166.78|167.78|166.88|167.64|166.74|278
1754535600000|2025-08-07 03:00:00|167.69|166.79|167.9|167|167.9|167|167.67|166.77|72
1754535900000|2025-08-07 03:05:00|167.89|166.99|167.86|166.96|167.97|167.07|167.85|166.95|60
1754536200000|2025-08-07 03:10:00|167.87|166.97|167.72|166.82|167.92|167.02|167.72|166.82|66
1754536500000|2025-08-07 03:15:00|167.71|166.81|167.58|166.68|167.81|166.91|167.57|166.67|66
1754536800000|2025-08-07 03:20:00|167.59|166.69|167.41|166.51|167.6|166.7|167.28|166.38|154
1754537100000|2025-08-07 03:25:00|167.42|166.52|167.45|166.55|167.46|166.56|167.41|166.51|42
1754537400000|2025-08-07 03:30:00|167.46|166.56|167.51|166.61|167.59|166.69|167.45|166.55|47
1754537700000|2025-08-07 03:35:00|167.5|166.6|167.71|166.81|167.74|166.84|167.5|166.6|46
1754538000000|2025-08-07 03:40:00|167.69|166.79|167.67|166.77|167.69|166.79|167.62|166.72|33
1754538300000|2025-08-07 03:45:00|167.68|166.78|167.77|166.87|167.78|166.88|167.68|166.78|57
1754538600000|2025-08-07 03:50:00|167.76|166.86|167.55|166.65|167.76|166.86|167.55|166.65|22
1754538900000|2025-08-07 03:55:00|167.53|166.63|167.45|166.55|167.53|166.63|167.41|166.51|60
1754539200000|2025-08-07 04:00:00|167.44|166.54|167.58|166.68|167.58|166.68|167.38|166.48|207
1754539500000|2025-08-07 04:05:00|167.59|166.69|167.79|166.89|167.8|166.9|167.58|166.68|81
1754539800000|2025-08-07 04:10:00|167.78|166.88|167.81|166.91|167.86|166.96|167.77|166.87|51
1754540100000|2025-08-07 04:15:00|167.8|166.9|167.84|166.94|167.85|166.95|167.72|166.82|27
1754540400000|2025-08-07 04:20:00|167.83|166.93|168.04|167.14|168.13|167.23|167.83|166.93|73
1754540700000|2025-08-07 04:25:00|168.03|167.13|168.01|167.11|168.04|167.14|168|167.1|28
1754541000000|2025-08-07 04:30:00|168|167.1|167.83|166.93|168|167.1|167.83|166.93|54
1754541300000|2025-08-07 04:35:00|167.84|166.94|167.82|166.92|167.85|166.95|167.72|166.82|61
1754541600000|2025-08-07 04:40:00|167.81|166.91|167.71|166.81|167.83|166.93|167.69|166.79|110
1754541900000|2025-08-07 04:45:00|167.7|166.8|167.66|166.76|167.7|166.8|167.63|166.73|72
1754542200000|2025-08-07 04:50:00|167.65|166.75|167.62|166.72|167.66|166.76|167.59|166.69|94
1754542500000|2025-08-07 04:55:00|167.59|166.69|167.71|166.81|167.71|166.81|167.53|166.63|145
1754542800000|2025-08-07 05:00:00|167.72|166.82|167.7|166.8|167.73|166.83|167.62|166.72|37
1754543100000|2025-08-07 05:05:00|167.71|166.81|167.57|166.67|167.76|166.86|167.51|166.61|116
1754543400000|2025-08-07 05:10:00|167.58|166.68|167.71|166.81|167.76|166.86|167.57|166.67|64
1754543700000|2025-08-07 05:15:00|167.7|166.8|167.8|166.9|167.8|166.9|167.67|166.77|54
1754544000000|2025-08-07 05:20:00|167.81|166.91|168.06|167.16|168.21|167.31|167.81|166.91|141
1754544300000|2025-08-07 05:25:00|168.05|167.15|168.21|167.31|168.23|167.33|168.03|167.13|116
1754544600000|2025-08-07 05:30:00|168.23|167.33|168.17|167.27|168.51|167.61|168.17|167.27|134
1754544900000|2025-08-07 05:35:00|168.19|167.29|168.13|167.23|168.27|167.37|168.13|167.23|118
1754545200000|2025-08-07 05:40:00|168.14|167.24|168.34|167.44|168.34|167.44|168.13|167.23|49
1754545500000|2025-08-07 05:45:00|168.33|167.43|168.87|167.97|168.87|167.97|168.31|167.41|111
1754545800000|2025-08-07 05:50:00|168.86|167.96|169.02|168.12|169.02|168.12|168.79|167.89|63
1754546100000|2025-08-07 05:55:00|169.03|168.13|169.3|168.4|169.31|168.41|169.01|168.11|145
1754546400000|2025-08-07 06:00:00|169.33|168.43|169.39|168.49|169.49|168.59|169.21|168.31|153
1754546700000|2025-08-07 06:05:00|169.38|168.48|169.75|168.85|170.04|169.14|169.3|168.4|232
1754547000000|2025-08-07 06:10:00|169.74|168.84|169.87|168.97|169.98|169.08|169.59|168.69|264
1754547300000|2025-08-07 06:15:00|169.86|168.96|169.6|168.7|169.87|168.97|169.41|168.51|270
1754547600000|2025-08-07 06:20:00|169.59|168.69|169.74|168.84|169.74|168.84|169.41|168.51|143
1754547900000|2025-08-07 06:25:00|169.75|168.85|169.53|168.63|169.8|168.9|169.51|168.61|114
1754548200000|2025-08-07 06:30:00|169.54|168.64|169.72|168.82|169.75|168.85|169.45|168.55|205
1754548500000|2025-08-07 06:35:00|169.73|168.83|169.59|168.69|169.79|168.89|169.56|168.66|145
1754548800000|2025-08-07 06:40:00|169.6|168.7|169.78|168.88|169.78|168.88|169.59|168.69|52
1754549100000|2025-08-07 06:45:00|169.79|168.89|170.27|169.37|170.31|169.41|169.79|168.89|217
1754549400000|2025-08-07 06:50:00|170.22|169.32|170|169.1|170.27|169.37|169.99|169.09|223
1754549700000|2025-08-07 06:55:00|169.99|169.09|169.76|168.86|169.99|169.09|169.71|168.81|102
1754550000000|2025-08-07 07:00:00|169.75|168.85|169.95|169.05|170.01|169.11|169.75|168.85|74
1754550300000|2025-08-07 07:05:00|169.96|169.06|170.31|169.41|170.32|169.42|169.91|169.01|79
1754550600000|2025-08-07 07:10:00|170.3|169.4|170.39|169.49|170.42|169.52|170.14|169.24|77
1754550900000|2025-08-07 07:15:00|170.38|169.48|170.45|169.55|170.55|169.65|170.27|169.37|77
1754551200000|2025-08-07 07:20:00|170.44|169.54|170.86|169.96|170.87|169.97|170.35|169.45|169
1754551500000|2025-08-07 07:25:00|170.85|169.95|170.74|169.84|170.85|169.95|170.55|169.65|275
1754551800000|2025-08-07 07:30:00|170.75|169.85|170.65|169.75|170.8|169.9|170.6|169.7|314
1754552100000|2025-08-07 07:35:00|170.64|169.74|170.32|169.42|170.69|169.79|170.29|169.39|246
1754552400000|2025-08-07 07:40:00|170.33|169.43|170.46|169.56|170.54|169.64|170.3|169.4|159
1754552700000|2025-08-07 07:45:00|170.45|169.55|170.3|169.4|170.46|169.56|170.26|169.36|225
1754553000000|2025-08-07 07:50:00|170.31|169.41|170.49|169.59|170.5|169.6|170.31|169.41|188
1754553300000|2025-08-07 07:55:00|170.48|169.58|170.55|169.65|170.55|169.65|170.46|169.56|28
1754553600000|2025-08-07 08:00:00|170.56|169.66|170.84|169.94|171.06|170.16|170.51|169.61|224
1754553900000|2025-08-07 08:05:00|170.79|169.89|170.7|169.8|170.87|169.97|170.58|169.68|288
1754554200000|2025-08-07 08:10:00|170.64|169.74|170.43|169.53|170.84|169.94|170.42|169.52|205
1754554500000|2025-08-07 08:15:00|170.41|169.51|170.69|169.79|170.69|169.79|170.4|169.5|122
1754554800000|2025-08-07 08:20:00|170.67|169.77|170.68|169.78|170.85|169.95|170.6|169.7|142
1754555100000|2025-08-07 08:25:00|170.66|169.76|170.58|169.68|170.7|169.8|170.58|169.68|85
1754555400000|2025-08-07 08:30:00|170.57|169.67|170.38|169.48|170.57|169.67|170.32|169.42|158
1754555700000|2025-08-07 08:35:00|170.39|169.49|170.3|169.4|170.43|169.53|170.3|169.4|121
1754556000000|2025-08-07 08:40:00|170.29|169.39|170.13|169.23|170.29|169.39|170.06|169.16|171
1754556300000|2025-08-07 08:45:00|170.11|169.21|170.06|169.16|170.16|169.26|170|169.1|171
1754556600000|2025-08-07 08:50:00|170.07|169.17|170.06|169.16|170.15|169.25|170|169.1|74
1754556900000|2025-08-07 08:55:00|170.04|169.14|169.96|169.06|170.04|169.14|169.9|169|32
1754557200000|2025-08-07 09:00:00|169.98|169.08|170.16|169.26|170.17|169.27|169.93|169.03|62
1754557500000|2025-08-07 09:05:00|170.17|169.27|169.82|168.92|170.17|169.27|169.79|168.89|109
1754557800000|2025-08-07 09:10:00|169.81|168.91|169.71|168.81|169.82|168.92|169.66|168.76|110
1754558100000|2025-08-07 09:15:00|169.7|168.8|169.85|168.95|169.9|169|169.69|168.79|104
1754558400000|2025-08-07 09:20:00|169.84|168.94|170.01|169.11|170.01|169.11|169.82|168.92|81
1754558700000|2025-08-07 09:25:00|170.02|169.12|170.17|169.27|170.17|169.27|170.02|169.12|61
1754559000000|2025-08-07 09:30:00|170.16|169.26|169.99|169.09|170.26|169.36|169.95|169.05|100
1754559300000|2025-08-07 09:35:00|169.98|169.08|169.93|169.03|170.06|169.16|169.91|169.01|94
1754559600000|2025-08-07 09:40:00|169.92|169.02|170.11|169.21|170.13|169.23|169.84|168.94|109
1754559900000|2025-08-07 09:45:00|170.12|169.22|170.05|169.15|170.22|169.32|169.97|169.07|109
1754560200000|2025-08-07 09:50:00|170.02|169.12|170.09|169.19|170.22|169.32|170.02|169.12|90
1754560500000|2025-08-07 09:55:00|170.1|169.2|170.25|169.35|170.32|169.42|170.02|169.12|121
1754560800000|2025-08-07 10:00:00|170.24|169.34|170.92|170.02|170.92|170.02|170.04|169.14|277
1754561100000|2025-08-07 10:05:00|170.9|170|170.96|170.06|171.15|170.25|170.67|169.77|329
1754561400000|2025-08-07 10:10:00|170.97|170.07|171.99|171.09|172|171.1|170.94|170.04|312
1754561700000|2025-08-07 10:15:00|172|171.1|171.95|171.05|172.42|171.52|171.93|171.03|508
1754562000000|2025-08-07 10:20:00|171.96|171.06|171.72|170.82|171.97|171.07|171.62|170.72|305
1754562300000|2025-08-07 10:25:00|171.71|170.81|172.66|171.76|172.66|171.76|171.61|170.71|221
1754562600000|2025-08-07 10:30:00|172.67|171.77|173.01|172.11|173.08|172.18|172.66|171.76|310
1754562900000|2025-08-07 10:35:00|173|172.1|173.36|172.46|173.36|172.46|172.72|171.82|298
1754563200000|2025-08-07 10:40:00|173.4|172.5|173.54|172.64|173.74|172.84|173.36|172.46|434
1754563500000|2025-08-07 10:45:00|173.52|172.62|173.3|172.4|173.57|172.67|173.2|172.3|447
1754563800000|2025-08-07 10:50:00|173.29|172.39|173.64|172.74|173.68|172.78|173.29|172.39|283
1754564100000|2025-08-07 10:55:00|173.63|172.73|173.69|172.79|173.86|172.96|173.61|172.71|277
1754564400000|2025-08-07 11:00:00|173.7|172.8|173.45|172.55|173.87|172.97|173.38|172.48|246
1754564700000|2025-08-07 11:05:00|173.44|172.54|173.27|172.37|173.47|172.57|173.14|172.24|373
1754565000000|2025-08-07 11:10:00|173.26|172.36|173.47|172.57|173.48|172.58|173.25|172.35|239
1754565300000|2025-08-07 11:15:00|173.46|172.56|173.77|172.87|173.79|172.89|173.37|172.47|237
1754565600000|2025-08-07 11:20:00|173.78|172.88|173.74|172.84|173.79|172.89|173.35|172.45|294
1754565900000|2025-08-07 11:25:00|173.73|172.83|173.96|173.06|173.98|173.08|173.66|172.76|242
1754566200000|2025-08-07 11:30:00|173.97|173.07|173.74|172.84|173.98|173.08|173.69|172.79|370
1754566500000|2025-08-07 11:35:00|173.75|172.85|173.73|172.83|173.79|172.89|173.65|172.75|165
1754566800000|2025-08-07 11:40:00|173.74|172.84|173.75|172.85|174.01|173.11|173.6|172.7|129
1754567100000|2025-08-07 11:45:00|173.76|172.86|173.64|172.74|173.91|173.01|173.62|172.72|190
1754567400000|2025-08-07 11:50:00|173.63|172.73|173.43|172.53|173.74|172.84|173.33|172.43|213
1754567700000|2025-08-07 11:55:00|173.36|172.46|173.38|172.48|173.47|172.57|173.19|172.29|214
1754568000000|2025-08-07 12:00:00|173.4|172.5|173.52|172.62|173.7|172.8|173.4|172.5|161
1754568300000|2025-08-07 12:05:00|173.47|172.57|173.32|172.42|173.56|172.66|173.08|172.18|274
1754568600000|2025-08-07 12:10:00|173.33|172.43|172.84|171.94|173.33|172.43|172.64|171.74|313
1754568900000|2025-08-07 12:15:00|172.85|171.95|172.73|171.83|173.1|172.2|172.71|171.81|200
1754569200000|2025-08-07 12:20:00|172.72|171.82|172.91|172.01|172.95|172.05|172.71|171.81|105
1754569500000|2025-08-07 12:25:00|172.92|172.02|172.71|171.81|172.94|172.04|172.41|171.51|176
1754569800000|2025-08-07 12:30:00|172.7|171.8|172.47|171.57|172.7|171.8|172.43|171.53|181
1754570100000|2025-08-07 12:35:00|172.45|171.55|172.8|171.9|172.84|171.94|172.36|171.46|112
1754570400000|2025-08-07 12:40:00|172.81|171.91|172.79|171.89|173.02|172.12|172.74|171.84|144
1754570700000|2025-08-07 12:45:00|172.84|171.94|172.28|171.38|172.85|171.95|172.09|171.19|266
1754571000000|2025-08-07 12:50:00|172.31|171.41|172.87|171.97|172.88|171.98|172.25|171.35|244
1754571300000|2025-08-07 12:55:00|172.86|171.96|172.92|172.02|172.92|172.02|172.79|171.89|141
1754571600000|2025-08-07 13:00:00|172.93|172.03|172.82|171.92|173.1|172.2|172.78|171.88|202
1754571900000|2025-08-07 13:05:00|172.81|171.91|172.8|171.9|172.91|172.01|172.69|171.79|194
1754572200000|2025-08-07 13:10:00|172.81|171.91|172.67|171.77|172.83|171.93|172.65|171.75|112
1754572500000|2025-08-07 13:15:00|172.68|171.78|172.6|171.7|172.72|171.82|172.54|171.64|116
1754572800000|2025-08-07 13:20:00|172.61|171.71|172.53|171.63|172.66|171.76|172.48|171.58|158
1754573100000|2025-08-07 13:25:00|172.54|171.64|172.5|171.6|172.71|171.81|172.46|171.56|241
1754573400000|2025-08-07 13:30:00|172.51|171.61|172.83|171.93|172.91|172.01|172.3|171.4|296
1754573700000|2025-08-07 13:35:00|172.84|171.94|172.95|172.05|172.96|172.06|172.42|171.52|344
1754574000000|2025-08-07 13:40:00|172.96|172.06|172.81|171.91|173.08|172.18|172.44|171.54|444
1754574300000|2025-08-07 13:45:00|172.82|171.92|172.46|171.56|172.82|171.92|172.27|171.37|328
1754574600000|2025-08-07 13:50:00|172.47|171.57|172.61|171.71|172.76|171.86|172.43|171.53|368
1754574900000|2025-08-07 13:55:00|172.6|171.7|172.27|171.37|172.6|171.7|171.9|171|526
1754575200000|2025-08-07 14:00:00|172.28|171.38|171.82|170.92|172.29|171.39|171.82|170.92|394
1754575500000|2025-08-07 14:05:00|171.84|170.94|171.27|170.37|171.84|170.94|171.27|170.37|470
1754575800000|2025-08-07 14:10:00|171.28|170.38|171.09|170.19|171.28|170.38|171.02|170.12|400
1754576100000|2025-08-07 14:15:00|171.1|170.2|171.33|170.43|171.39|170.49|171.07|170.17|286
1754576400000|2025-08-07 14:20:00|171.34|170.44|170.91|170.01|171.4|170.5|170.88|169.98|198
1754576700000|2025-08-07 14:25:00|170.9|170|170.9|170|171.15|170.25|170.78|169.88|233
1754577000000|2025-08-07 14:30:00|170.93|170.03|171.07|170.17|171.09|170.19|170.56|169.66|346
1754577300000|2025-08-07 14:35:00|171.06|170.16|171.29|170.39|171.29|170.39|170.93|170.03|356
1754577600000|2025-08-07 14:40:00|171.3|170.4|171.06|170.16|171.39|170.49|171.01|170.11|204
1754577900000|2025-08-07 14:45:00|171.05|170.15|171.08|170.18|171.24|170.34|170.88|169.98|255
1754578200000|2025-08-07 14:50:00|171.09|170.19|170.98|170.08|171.12|170.22|170.84|169.94|226
1754578500000|2025-08-07 14:55:00|170.97|170.07|170.79|169.89|170.97|170.07|170.7|169.8|187
1754578800000|2025-08-07 15:00:00|170.8|169.9|170.63|169.73|170.98|170.08|170.63|169.73|287
1754579100000|2025-08-07 15:05:00|170.62|169.72|170.73|169.83|170.73|169.83|170.48|169.58|183
1754579400000|2025-08-07 15:10:00|170.72|169.82|170.44|169.54|170.83|169.93|170.28|169.38|226
1754579700000|2025-08-07 15:15:00|170.42|169.52|170.79|169.89|170.82|169.92|170.38|169.48|118
1754580000000|2025-08-07 15:20:00|170.8|169.9|171.15|170.25|171.16|170.26|170.79|169.89|139
1754580300000|2025-08-07 15:25:00|171.16|170.26|170.85|169.95|171.26|170.36|170.62|169.72|215
1754580600000|2025-08-07 15:30:00|170.87|169.97|171.01|170.11|171.16|170.26|170.87|169.97|258
1754580900000|2025-08-07 15:35:00|171.03|170.13|171.07|170.17|171.19|170.29|170.91|170.01|179
1754581200000|2025-08-07 15:40:00|171.08|170.18|171.28|170.38|171.3|170.4|171.06|170.16|312
1754581500000|2025-08-07 15:45:00|171.3|170.4|170.79|169.89|171.37|170.47|170.72|169.82|307
1754581800000|2025-08-07 15:50:00|170.8|169.9|170.91|170.01|170.97|170.07|170.74|169.84|331
1754582100000|2025-08-07 15:55:00|170.9|170|171.05|170.15|171.11|170.21|170.88|169.98|229
1754582400000|2025-08-07 16:00:00|171.04|170.14|171.02|170.12|171.06|170.16|170.94|170.04|221
1754582700000|2025-08-07 16:05:00|171.01|170.11|170.96|170.06|171.11|170.21|170.92|170.02|141
1754583000000|2025-08-07 16:10:00|170.97|170.07|170.65|169.75|170.97|170.07|170.56|169.66|213
1754583300000|2025-08-07 16:15:00|170.64|169.74|170.3|169.4|170.65|169.75|170.27|169.37|112
1754583600000|2025-08-07 16:20:00|170.31|169.41|170.62|169.72|170.62|169.72|170.29|169.39|96
1754583900000|2025-08-07 16:25:00|170.61|169.71|170.79|169.89|170.94|170.04|170.6|169.7|224
1754584200000|2025-08-07 16:30:00|170.78|169.88|170.77|169.87|170.83|169.93|170.67|169.77|225
1754584500000|2025-08-07 16:35:00|170.76|169.86|170.42|169.52|170.76|169.86|170.31|169.41|268
1754584800000|2025-08-07 16:40:00|170.41|169.51|169.21|168.31|170.41|169.51|169.21|168.31|399
1754585100000|2025-08-07 16:45:00|169.2|168.3|168.83|167.93|169.21|168.31|167.68|166.78|724
1754585400000|2025-08-07 16:50:00|168.81|167.91|169.1|168.2|169.18|168.28|168.63|167.73|392
1754585700000|2025-08-07 16:55:00|169.09|168.19|168.77|167.87|169.27|168.37|168.77|167.87|318
1754586000000|2025-08-07 17:00:00|168.76|167.86|169.06|168.16|169.14|168.24|168.61|167.71|349
1754586300000|2025-08-07 17:05:00|169.05|168.15|168.86|167.96|169.11|168.21|168.7|167.8|307
1754586600000|2025-08-07 17:10:00|168.84|167.94|169.02|168.12|169.1|168.2|168.57|167.67|287
1754586900000|2025-08-07 17:15:00|169.01|168.11|169.24|168.34|169.36|168.46|168.94|168.04|348
1754587200000|2025-08-07 17:20:00|169.27|168.37|169.52|168.62|169.52|168.62|169.15|168.25|255
1754587500000|2025-08-07 17:25:00|169.51|168.61|169.37|168.47|169.72|168.82|169.31|168.41|333
1754587800000|2025-08-07 17:30:00|169.38|168.48|169.53|168.63|169.62|168.72|169.31|168.41|369
1754588100000|2025-08-07 17:35:00|169.51|168.61|169.52|168.62|169.59|168.69|169.11|168.21|378
1754588400000|2025-08-07 17:40:00|169.54|168.64|169.85|168.95|169.85|168.95|169.52|168.62|254
1754588700000|2025-08-07 17:45:00|169.86|168.96|169.77|168.87|169.9|169|169.76|168.86|303
1754589000000|2025-08-07 17:50:00|169.76|168.86|169.92|169.02|169.92|169.02|169.69|168.79|316
1754589300000|2025-08-07 17:55:00|169.93|169.03|169.93|169.03|170.09|169.19|169.78|168.88|225
1754589600000|2025-08-07 18:00:00|169.92|169.02|169.85|168.95|169.94|169.04|169.71|168.81|256
1754589900000|2025-08-07 18:05:00|169.82|168.92|169.87|168.97|169.94|169.04|169.78|168.88|192
1754590200000|2025-08-07 18:10:00|169.86|168.96|169.54|168.64|169.87|168.97|169.49|168.59|209
1754590500000|2025-08-07 18:15:00|169.53|168.63|169.64|168.74|169.68|168.78|169.36|168.46|192
1754590800000|2025-08-07 18:20:00|169.65|168.75|169.6|168.7|169.68|168.78|169.52|168.62|137
1754591100000|2025-08-07 18:25:00|169.61|168.71|169.94|169.04|169.96|169.06|169.59|168.69|77
1754591400000|2025-08-07 18:30:00|169.93|169.03|169.79|168.89|169.94|169.04|169.69|168.79|94
1754591700000|2025-08-07 18:35:00|169.78|168.88|169.92|169.02|169.94|169.04|169.71|168.81|48
1754592000000|2025-08-07 18:40:00|169.93|169.03|169.74|168.84|169.94|169.04|169.74|168.84|61
1754592300000|2025-08-07 18:45:00|169.75|168.85|170.05|169.15|170.05|169.15|169.72|168.82|28
1754592600000|2025-08-07 18:50:00|170.06|169.16|170.16|169.26|170.2|169.3|169.98|169.08|68
1754592900000|2025-08-07 18:55:00|170.18|169.28|170.38|169.48|170.45|169.55|170.18|169.28|233
1754593200000|2025-08-07 19:00:00|170.39|169.49|170.51|169.61|170.51|169.61|170.37|169.47|112
1754593500000|2025-08-07 19:05:00|170.52|169.62|170.76|169.86|170.76|169.86|170.52|169.62|195
1754593800000|2025-08-07 19:10:00|170.74|169.84|170.86|169.96|170.86|169.96|170.69|169.79|96
1754594100000|2025-08-07 19:15:00|170.85|169.95|170.7|169.8|170.96|170.06|170.64|169.74|186
1754594400000|2025-08-07 19:20:00|170.71|169.81|170.76|169.86|170.83|169.93|170.64|169.74|93
1754594700000|2025-08-07 19:25:00|170.73|169.83|170.97|170.07|170.97|170.07|170.67|169.77|221
1754595000000|2025-08-07 19:30:00|170.96|170.06|170.96|170.06|171.01|170.11|170.92|170.02|148
1754595300000|2025-08-07 19:35:00|170.97|170.07|171.3|170.4|171.3|170.4|170.97|170.07|127
1754595600000|2025-08-07 19:40:00|171.31|170.41|171.45|170.55|171.45|170.55|171.28|170.38|275
1754595900000|2025-08-07 19:45:00|171.49|170.59|172.22|171.32|172.34|171.44|171.49|170.59|357
1754596200000|2025-08-07 19:50:00|172.23|171.33|171.75|170.85|172.36|171.46|171.59|170.69|448
1754596500000|2025-08-07 19:55:00|171.77|170.87|172.33|171.43|172.44|171.54|171.65|170.75|376
1754596800000|2025-08-07 20:00:00|172.34|171.44|172.38|171.48|172.8|171.9|172.28|171.38|337
1754597100000|2025-08-07 20:05:00|172.37|171.47|172.7|171.8|172.77|171.87|172.15|171.25|235
1754597400000|2025-08-07 20:10:00|172.71|171.81|172.58|171.68|172.79|171.89|172.52|171.62|204
1754597700000|2025-08-07 20:15:00|172.57|171.67|172.91|172.01|172.96|172.06|172.44|171.54|344
1754598000000|2025-08-07 20:20:00|172.9|172|172.9|172|173.02|172.12|172.77|171.87|337
1754598300000|2025-08-07 20:25:00|172.94|172.04|173.17|172.27|173.17|172.27|172.87|171.97|171
1754598600000|2025-08-07 20:30:00|173.18|172.28|173.51|172.61|173.51|172.61|173.18|172.28|124
1754598900000|2025-08-07 20:35:00|173.5|172.6|173.51|172.61|173.6|172.7|173.37|172.47|119
1754599200000|2025-08-07 20:40:00|173.5|172.6|173.54|172.64|173.69|172.79|173.37|172.47|249
1754599500000|2025-08-07 20:45:00|173.53|172.63|173.64|172.74|173.68|172.78|173.35|172.45|219
1754599800000|2025-08-07 20:50:00|173.63|172.73|173.25|172.35|173.67|172.77|173.11|172.21|243
1754600100000|2025-08-07 20:55:00|173.26|172.36|173.44|172.54|173.44|172.54|173.2|172.3|253
1754600400000|2025-08-07 21:00:00|173.48|172.58|173.42|172.52|173.56|172.66|173.41|172.51|74
1754600700000|2025-08-07 21:05:00|173.41|172.51|173.33|172.43|173.41|172.51|173.32|172.42|40
1754601000000|2025-08-07 21:10:00|173.32|172.42|173.23|172.33|173.32|172.42|173.11|172.21|108
1754601300000|2025-08-07 21:15:00|173.25|172.35|173.64|172.74|173.66|172.76|173.25|172.35|77
1754601600000|2025-08-07 21:20:00|173.65|172.75|174.05|173.15|174.05|173.15|173.56|172.66|151
1754601900000|2025-08-07 21:25:00|174.04|173.14|174.11|173.21|174.26|173.36|174.03|173.13|102
1754602200000|2025-08-07 21:30:00|174.12|173.22|174.04|173.14|174.5|173.6|174.03|173.13|195
1754602500000|2025-08-07 21:35:00|174.03|173.13|174.07|173.17|174.1|173.2|173.96|173.06|123
1754602800000|2025-08-07 21:40:00|174.06|173.16|173.98|173.08|174.06|173.16|173.84|172.94|71
1754603100000|2025-08-07 21:45:00|173.99|173.09|174.71|173.81|174.75|173.85|173.99|173.09|192
1754603400000|2025-08-07 21:50:00|174.7|173.8|174.13|173.23|174.7|173.8|173.5|172.6|302
1754603700000|2025-08-07 21:55:00|174.15|173.25|174.15|173.25|174.22|173.32|173.94|173.04|184
1754604000000|2025-08-07 22:00:00|174.16|173.26|174.37|173.47|174.52|173.62|174.16|173.26|322
1754604300000|2025-08-07 22:05:00|174.36|173.46|174.56|173.66|174.61|173.71|174.16|173.26|374
1754604600000|2025-08-07 22:10:00|174.57|173.67|174.68|173.78|174.86|173.96|174.52|173.62|277
1754604900000|2025-08-07 22:15:00|174.67|173.77|174.46|173.56|174.68|173.78|174.44|173.54|259
1754605200000|2025-08-07 22:20:00|174.45|173.55|174.74|173.84|174.75|173.85|174.4|173.5|282
1754605500000|2025-08-07 22:25:00|174.75|173.85|174.78|173.88|174.9|174|174.69|173.79|276
1754605800000|2025-08-07 22:30:00|174.77|173.87|174.56|173.66|174.77|173.87|174.31|173.41|281
1754606100000|2025-08-07 22:35:00|174.57|173.67|174.57|173.67|174.67|173.77|174.53|173.63|194
1754606400000|2025-08-07 22:40:00|174.56|173.66|174.77|173.87|174.78|173.88|174.54|173.64|216
1754606700000|2025-08-07 22:45:00|174.79|173.89|175.19|174.29|175.24|174.34|174.76|173.86|296
1754607000000|2025-08-07 22:50:00|175.2|174.3|175.43|174.53|175.43|174.53|175.07|174.17|229
1754607300000|2025-08-07 22:55:00|175.42|174.52|175.64|174.74|175.66|174.76|175.42|174.52|240
1754607600000|2025-08-07 23:00:00|175.65|174.75|175.29|174.39|175.67|174.77|175.18|174.28|340
1754607900000|2025-08-07 23:05:00|175.3|174.4|175.13|174.23|175.37|174.47|175.05|174.15|291
1754608200000|2025-08-07 23:10:00|175.12|174.22|175.01|174.11|175.3|174.4|174.95|174.05|276
1754608500000|2025-08-07 23:15:00|175|174.1|175.52|174.62|175.61|174.71|175|174.1|331
1754608800000|2025-08-07 23:20:00|175.53|174.63|175.18|174.28|175.53|174.63|175.14|174.24|225
1754609100000|2025-08-07 23:25:00|175.21|174.31|175.23|174.33|175.24|174.34|175.16|174.26|203
1754609400000|2025-08-07 23:30:00|175.22|174.32|175.51|174.61|175.51|174.61|175.2|174.3|246
1754609700000|2025-08-07 23:35:00|175.5|174.6|175.53|174.63|175.55|174.65|175.42|174.52|165
1754610000000|2025-08-07 23:40:00|175.54|174.64|175.83|174.93|175.85|174.95|175.53|174.63|195
1754610300000|2025-08-07 23:45:00|175.81|174.91|175.93|175.03|175.98|175.08|175.72|174.82|296
1754610600000|2025-08-07 23:50:00|175.92|175.02|175.97|175.07|175.98|175.08|175.77|174.87|243
1754610900000|2025-08-07 23:55:00|175.96|175.06|176|175.1|176.01|175.11|175.94|175.04|106
1754611200000|2025-08-08 00:00:00|175.99|175.09|175.24|174.34|175.99|175.09|175.17|174.27|256
1754611500000|2025-08-08 00:05:00|175.26|174.36|174.99|174.09|175.38|174.48|174.83|173.93|373
1754611800000|2025-08-08 00:10:00|175.02|174.12|175.55|174.65|175.57|174.67|175.02|174.12|301
1754612100000|2025-08-08 00:15:00|175.53|174.63|174.41|173.51|175.6|174.7|174.35|173.45|453
1754612400000|2025-08-08 00:20:00|174.42|173.52|174.93|174.03|175.42|174.52|174.26|173.36|692
1754612700000|2025-08-08 00:25:00|174.92|174.02|174.8|173.9|175.55|174.65|174.66|173.76|668
1754613000000|2025-08-08 00:30:00|174.81|173.91|174.36|173.46|174.82|173.92|174.31|173.41|585
1754613300000|2025-08-08 00:35:00|174.31|173.41|175.77|174.87|176.17|175.27|174.11|173.21|662
1754613600000|2025-08-08 00:40:00|175.75|174.85|175.66|174.76|176.02|175.12|175.33|174.43|597
1754613900000|2025-08-08 00:45:00|175.67|174.77|175.28|174.38|175.86|174.96|174.89|173.99|590
1754614200000|2025-08-08 00:50:00|175.23|174.33|175.01|174.11|175.38|174.48|174.91|174.01|340
1754614500000|2025-08-08 00:55:00|174.99|174.09|174.87|173.97|175.08|174.18|174.84|173.94|243
1754614800000|2025-08-08 01:00:00|174.86|173.96|174.32|173.42|174.99|174.09|174.3|173.4|585
1754615100000|2025-08-08 01:05:00|174.31|173.41|174.27|173.37|174.94|174.04|173.89|172.99|733
1754615400000|2025-08-08 01:10:00|174.29|173.39|175.37|174.47|175.44|174.54|174.27|173.37|771
1754615700000|2025-08-08 01:15:00|175.36|174.46|174.3|173.4|175.39|174.49|174.08|173.18|871
1754616000000|2025-08-08 01:20:00|174.31|173.41|174.6|173.7|175|174.1|174.26|173.36|747
1754616300000|2025-08-08 01:25:00|174.59|173.69|174.41|173.51|174.73|173.83|174.33|173.43|483
1754616600000|2025-08-08 01:30:00|174.4|173.5|174.32|173.42|174.44|173.54|174.17|173.27|414
1754616900000|2025-08-08 01:35:00|174.33|173.43|174.32|173.42|174.61|173.71|174.25|173.35|458
1754617200000|2025-08-08 01:40:00|174.3|173.4|174.57|173.67|174.66|173.76|174.27|173.37|358
1754617500000|2025-08-08 01:45:00|174.58|173.68|174.74|173.84|174.89|173.99|174.48|173.58|356
1754617800000|2025-08-08 01:50:00|174.73|173.83|174.98|174.08|175.12|174.22|174.65|173.75|341
1754618100000|2025-08-08 01:55:00|174.97|174.07|175.02|174.12|175.16|174.26|174.86|173.96|289
1754618400000|2025-08-08 02:00:00|175.01|174.11|175.14|174.24|175.27|174.37|175|174.1|343
1754618700000|2025-08-08 02:05:00|175.13|174.23|174.77|173.87|175.13|174.23|174.73|173.83|293
1754619000000|2025-08-08 02:10:00|174.78|173.88|174.78|173.88|175.04|174.14|174.71|173.81|336
1754619300000|2025-08-08 02:15:00|174.8|173.9|174.41|173.51|174.83|173.93|174.4|173.5|278
1754619600000|2025-08-08 02:20:00|174.4|173.5|174.47|173.57|174.49|173.59|174.39|173.49|115
1754619900000|2025-08-08 02:25:00|174.46|173.56|174.5|173.6|174.67|173.77|174.46|173.56|180
1754620200000|2025-08-08 02:30:00|174.51|173.61|174.58|173.68|174.62|173.72|174.42|173.52|177
1754620500000|2025-08-08 02:35:00|174.57|173.67|174.8|173.9|174.9|174|174.57|173.67|160
1754620800000|2025-08-08 02:40:00|174.79|173.89|174.88|173.98|174.89|173.99|174.63|173.73|96
1754621100000|2025-08-08 02:45:00|174.89|173.99|175.49|174.59|175.49|174.59|174.88|173.98|211
1754621400000|2025-08-08 02:50:00|175.47|174.57|175.53|174.63|175.71|174.81|175.47|174.57|108
1754621700000|2025-08-08 02:55:00|175.54|174.64|175.31|174.41|175.55|174.65|175.13|174.23|200
1754622000000|2025-08-08 03:00:00|175.28|174.38|175.44|174.54|175.56|174.66|175.17|174.27|215
1754622300000|2025-08-08 03:05:00|175.43|174.53|175.36|174.46|175.57|174.67|175.36|174.46|238
1754622600000|2025-08-08 03:10:00|175.37|174.47|175.5|174.6|175.56|174.66|175.35|174.45|110
1754622900000|2025-08-08 03:15:00|175.51|174.61|175.62|174.72|175.65|174.75|175.47|174.57|181
1754623200000|2025-08-08 03:20:00|175.58|174.68|176.04|175.14|176.08|175.18|175.48|174.58|427
1754623500000|2025-08-08 03:25:00|176.05|175.15|176.13|175.23|176.44|175.54|176.01|175.11|300
1754623800000|2025-08-08 03:30:00|176.14|175.24|176.01|175.11|176.24|175.34|175.92|175.02|285
1754624100000|2025-08-08 03:35:00|176.02|175.12|175.75|174.85|176.02|175.12|175.75|174.85|368
1754624400000|2025-08-08 03:40:00|175.74|174.84|175.43|174.53|175.75|174.85|175.41|174.51|314
1754624700000|2025-08-08 03:45:00|175.45|174.55|175.2|174.3|175.45|174.55|175.12|174.22|291
1754625000000|2025-08-08 03:50:00|175.19|174.29|175.1|174.2|175.2|174.3|175.03|174.13|287
1754625300000|2025-08-08 03:55:00|175.09|174.19|175.19|174.29|175.22|174.32|175|174.1|139
1754625600000|2025-08-08 04:00:00|175.2|174.3|174.78|173.88|175.28|174.38|174.74|173.84|287
1754625900000|2025-08-08 04:05:00|174.75|173.85|174.42|173.52|174.77|173.87|174.41|173.51|262
1754626200000|2025-08-08 04:10:00|174.41|173.51|174.76|173.86|174.84|173.94|174.41|173.51|225
1754626500000|2025-08-08 04:15:00|174.74|173.84|174.88|173.98|174.93|174.03|174.7|173.8|257
1754626800000|2025-08-08 04:20:00|174.87|173.97|175.06|174.16|175.06|174.16|174.77|173.87|239
1754627100000|2025-08-08 04:25:00|175.05|174.15|175.3|174.4|175.3|174.4|175.05|174.15|99
1754627400000|2025-08-08 04:30:00|175.31|174.41|175.4|174.5|175.56|174.66|175.26|174.36|182
1754627700000|2025-08-08 04:35:00|175.37|174.47|175.57|174.67|175.6|174.7|175.37|174.47|126
1754628000000|2025-08-08 04:40:00|175.58|174.68|175.18|174.28|175.61|174.71|175.16|174.26|299
1754628300000|2025-08-08 04:45:00|175.19|174.29|175.2|174.3|175.39|174.49|175.17|174.27|176
1754628600000|2025-08-08 04:50:00|175.21|174.31|175.17|174.27|175.26|174.36|175.11|174.21|158
1754628900000|2025-08-08 04:55:00|175.18|174.28|174.88|173.98|175.18|174.28|174.88|173.98|283
1754629200000|2025-08-08 05:00:00|174.92|174.02|174.62|173.72|174.92|174.02|174.62|173.72|250
1754629500000|2025-08-08 05:05:00|174.63|173.73|174.65|173.75|174.77|173.87|174.62|173.72|259
1754629800000|2025-08-08 05:10:00|174.66|173.76|174.93|174.03|175.01|174.11|174.66|173.76|197
1754630100000|2025-08-08 05:15:00|174.94|174.04|174.94|174.04|175.09|174.19|174.91|174.01|116
1754630400000|2025-08-08 05:20:00|174.93|174.03|174.91|174.01|175.19|174.29|174.91|174.01|128
1754630700000|2025-08-08 05:25:00|174.92|174.02|175.13|174.23|175.18|174.28|174.7|173.8|185
1754631000000|2025-08-08 05:30:00|175.11|174.21|174.89|173.99|175.15|174.25|174.85|173.95|140
1754631300000|2025-08-08 05:35:00|174.91|174.01|174.97|174.07|175.06|174.16|174.88|173.98|113
1754631600000|2025-08-08 05:40:00|174.98|174.08|175.07|174.17|175.12|174.22|174.97|174.07|77
1754631900000|2025-08-08 05:45:00|175.08|174.18|174.98|174.08|175.12|174.22|174.95|174.05|143
1754632200000|2025-08-08 05:50:00|174.97|174.07|174.89|173.99|175.03|174.13|174.86|173.96|96
1754632500000|2025-08-08 05:55:00|174.88|173.98|174.67|173.77|174.89|173.99|174.64|173.74|268
1754632800000|2025-08-08 06:00:00|174.66|173.76|174.91|174.01|174.94|174.04|174.65|173.75|122
1754633100000|2025-08-08 06:05:00|174.9|174|174.39|173.49|174.91|174.01|174.38|173.48|269
1754633400000|2025-08-08 06:10:00|174.38|173.48|174.87|173.97|174.87|173.97|174.38|173.48|149
1754633700000|2025-08-08 06:15:00|174.86|173.96|174.74|173.84|174.87|173.97|174.68|173.78|223
1754634000000|2025-08-08 06:20:00|174.7|173.8|174.77|173.87|174.78|173.88|174.6|173.7|167
1754634300000|2025-08-08 06:25:00|174.76|173.86|175.14|174.24|175.18|174.28|174.76|173.86|140
1754634600000|2025-08-08 06:30:00|175.15|174.25|175.07|174.17|175.43|174.53|174.95|174.05|172
1754634900000|2025-08-08 06:35:00|175.06|174.16|175.2|174.3|175.41|174.51|175.03|174.13|114
1754635200000|2025-08-08 06:40:00|175.25|174.35|175.1|174.2|175.25|174.35|175.04|174.14|77
1754635500000|2025-08-08 06:45:00|175.09|174.19|175.04|174.14|175.1|174.2|174.96|174.06|143
1754635800000|2025-08-08 06:50:00|175.05|174.15|175.28|174.38|175.28|174.38|174.92|174.02|127
1754636100000|2025-08-08 06:55:00|175.27|174.37|175.58|174.68|175.59|174.69|175.26|174.36|242
1754636400000|2025-08-08 07:00:00|175.6|174.7|175.2|174.3|175.66|174.76|175.19|174.29|285
1754636700000|2025-08-08 07:05:00|175.19|174.29|174.97|174.07|175.28|174.38|174.86|173.96|264
1754637000000|2025-08-08 07:10:00|174.96|174.06|175.23|174.33|175.24|174.34|174.94|174.04|261
1754637300000|2025-08-08 07:15:00|175.24|174.34|176.21|175.31|176.32|175.42|175.24|174.34|391
1754637600000|2025-08-08 07:20:00|176.2|175.3|175.77|174.87|176.22|175.32|175.6|174.7|351
1754637900000|2025-08-08 07:25:00|175.79|174.89|176.13|175.23|176.19|175.29|175.69|174.79|137
1754638200000|2025-08-08 07:30:00|176.14|175.24|176.39|175.49|176.48|175.58|176.12|175.22|186
1754638500000|2025-08-08 07:35:00|176.38|175.48|176.93|176.03|177.08|176.18|176.36|175.46|97
1754638800000|2025-08-08 07:40:00|176.92|176.02|176.67|175.77|176.92|176.02|176.6|175.7|127
1754639100000|2025-08-08 07:45:00|176.66|175.76|178.19|177.29|178.22|177.32|176.66|175.76|327
1754639400000|2025-08-08 07:50:00|178.18|177.28|178.13|177.23|178.36|177.46|178.1|177.2|304
1754639700000|2025-08-08 07:55:00|178.11|177.21|177.69|176.79|178.11|177.21|177.66|176.76|290
1754640000000|2025-08-08 08:00:00|177.7|176.8|177.96|177.06|178.02|177.12|177.65|176.75|201
1754640300000|2025-08-08 08:05:00|177.98|177.08|178.03|177.13|178.34|177.44|177.98|177.08|170
1754640600000|2025-08-08 08:10:00|178.04|177.14|177.39|176.49|178.04|177.14|177.35|176.45|197
1754640900000|2025-08-08 08:15:00|177.38|176.48|177.47|176.57|177.59|176.69|177.34|176.44|111
1754641200000|2025-08-08 08:20:00|177.46|176.56|177.12|176.22|177.46|176.56|177.1|176.2|159
1754641500000|2025-08-08 08:25:00|177.09|176.19|176.57|175.67|177.1|176.2|176.51|175.61|252
1754641800000|2025-08-08 08:30:00|176.56|175.66|176.22|175.32|176.57|175.67|176.03|175.13|328
1754642100000|2025-08-08 08:35:00|176.21|175.31|176.04|175.14|176.21|175.31|175.98|175.08|380
1754642400000|2025-08-08 08:40:00|176.03|175.13|176.04|175.14|176.09|175.19|175.96|175.06|154
1754642700000|2025-08-08 08:45:00|176.05|175.15|175.82|174.92|176.05|175.15|175.72|174.82|302
1754643000000|2025-08-08 08:50:00|175.81|174.91|175.81|174.91|175.89|174.99|175.52|174.62|282
1754643300000|2025-08-08 08:55:00|175.8|174.9|175.9|175|175.9|175|175.77|174.87|107
1754643600000|2025-08-08 09:00:00|175.93|175.03|175.78|174.88|176|175.1|175.63|174.73|161
1754643900000|2025-08-08 09:05:00|175.8|174.9|176.01|175.11|176.18|175.28|175.72|174.82|208
1754644200000|2025-08-08 09:10:00|176.02|175.12|176.17|175.27|176.32|175.42|175.99|175.09|133
1754644500000|2025-08-08 09:15:00|176.16|175.26|176.24|175.34|176.47|175.57|176.12|175.22|175
1754644800000|2025-08-08 09:20:00|176.23|175.33|175.83|174.93|176.23|175.33|175.8|174.9|171
1754645100000|2025-08-08 09:25:00|175.82|174.92|176.03|175.13|176.03|175.13|175.63|174.73|197
1754645400000|2025-08-08 09:30:00|176.04|175.14|175.78|174.88|176.07|175.17|175.73|174.83|159
1754645700000|2025-08-08 09:35:00|175.79|174.89|176.03|175.13|176.16|175.26|175.74|174.84|182
1754646000000|2025-08-08 09:40:00|176.01|175.11|175.89|174.99|176.05|175.15|175.84|174.94|87
1754646300000|2025-08-08 09:45:00|175.91|175.01|176.05|175.15|176.11|175.21|175.9|175|84
1754646600000|2025-08-08 09:50:00|176.04|175.14|176.52|175.62|176.53|175.63|176.04|175.14|149
1754646900000|2025-08-08 09:55:00|176.5|175.6|176.6|175.7|176.63|175.73|176.5|175.6|86
1754647200000|2025-08-08 10:00:00|176.61|175.71|176.61|175.71|176.67|175.77|176.6|175.7|32
1754647500000|2025-08-08 10:05:00|176.62|175.72|176.82|175.92|176.95|176.05|176.62|175.72|188
1754647800000|2025-08-08 10:10:00|176.81|175.91|176.82|175.92|176.93|176.03|176.65|175.75|143
1754648100000|2025-08-08 10:15:00|176.83|175.93|176.81|175.91|176.99|176.09|176.81|175.91|114
1754648400000|2025-08-08 10:20:00|176.8|175.9|176.45|175.55|176.81|175.91|176.32|175.42|159
1754648700000|2025-08-08 10:25:00|176.46|175.56|176.43|175.53|176.53|175.63|176.37|175.47|89
1754649000000|2025-08-08 10:30:00|176.44|175.54|177.15|176.25|177.17|176.27|176.44|175.54|163
1754649300000|2025-08-08 10:35:00|177.14|176.24|177.3|176.4|177.54|176.64|177.1|176.2|152
1754649600000|2025-08-08 10:40:00|177.31|176.41|177.12|176.22|177.31|176.41|177.05|176.15|106
1754649900000|2025-08-08 10:45:00|177.11|176.21|176.65|175.75|177.12|176.22|176.58|175.68|158
1754650200000|2025-08-08 10:50:00|176.68|175.78|177.23|176.33|177.42|176.52|176.65|175.75|172
1754650500000|2025-08-08 10:55:00|177.24|176.34|177.22|176.32|177.31|176.41|177.11|176.21|114
1754650800000|2025-08-08 11:00:00|177.24|176.34|177.28|176.38|177.35|176.45|177.23|176.33|83
1754651100000|2025-08-08 11:05:00|177.27|176.37|177.49|176.59|177.53|176.63|177.17|176.27|84
1754651400000|2025-08-08 11:10:00|177.5|176.6|177.71|176.81|177.71|176.81|177.47|176.57|92
1754651700000|2025-08-08 11:15:00|177.7|176.8|177.85|176.95|177.97|177.07|177.7|176.8|134
1754652000000|2025-08-08 11:20:00|177.84|176.94|177.87|176.97|177.92|177.02|177.78|176.88|98
1754652300000|2025-08-08 11:25:00|177.86|176.96|177.77|176.87|177.89|176.99|177.72|176.82|70
1754652600000|2025-08-08 11:30:00|177.76|176.86|178.26|177.36|178.26|177.36|177.75|176.85|99
1754652900000|2025-08-08 11:35:00|178.27|177.37|178.43|177.53|178.45|177.55|178.26|177.36|121
1754653200000|2025-08-08 11:40:00|178.42|177.52|178.3|177.4|178.42|177.52|178.23|177.33|135
1754653500000|2025-08-08 11:45:00|178.32|177.42|178.09|177.19|178.35|177.45|178.06|177.16|133
1754653800000|2025-08-08 11:50:00|178.1|177.2|178.2|177.3|178.41|177.51|178.08|177.18|77
1754654100000|2025-08-08 11:55:00|178.22|177.32|178.28|177.38|178.29|177.39|178.16|177.26|82
1754654400000|2025-08-08 12:00:00|178.27|177.37|178.15|177.25|178.27|177.37|178.14|177.24|147
1754654700000|2025-08-08 12:05:00|178.09|177.19|177.25|176.35|178.15|177.25|177.25|176.35|245
1754655000000|2025-08-08 12:10:00|177.24|176.34|177.34|176.44|177.46|176.56|176.91|176.01|229
1754655300000|2025-08-08 12:15:00|177.35|176.45|177.14|176.24|177.49|176.59|177.14|176.24|192
1754655600000|2025-08-08 12:20:00|177.13|176.23|177.19|176.29|177.29|176.39|176.93|176.03|273
1754655900000|2025-08-08 12:25:00|177.14|176.24|177.21|176.31|177.23|176.33|177.12|176.22|112
1754656200000|2025-08-08 12:30:00|177.2|176.3|177.18|176.28|177.25|176.35|176.92|176.02|122
1754656500000|2025-08-08 12:35:00|177.17|176.27|176.82|175.92|177.19|176.29|176.82|175.92|156
1754656800000|2025-08-08 12:40:00|176.83|175.93|177.09|176.19|177.2|176.3|176.71|175.81|207
1754657100000|2025-08-08 12:45:00|177.08|176.18|177.14|176.24|177.16|176.26|176.92|176.02|158
1754657400000|2025-08-08 12:50:00|177.15|176.25|177.11|176.21|177.41|176.51|177.03|176.13|182
1754657700000|2025-08-08 12:55:00|177.17|176.27|177.04|176.14|177.24|176.34|176.99|176.09|114
1754658000000|2025-08-08 13:00:00|177.03|176.13|177.03|176.13|177.18|176.28|176.95|176.05|133
1754658300000|2025-08-08 13:05:00|177.02|176.12|176.71|175.81|177.04|176.14|176.68|175.78|164
1754658600000|2025-08-08 13:10:00|176.7|175.8|176.5|175.6|176.93|176.03|176.5|175.6|226
1754658900000|2025-08-08 13:15:00|176.49|175.59|176.66|175.76|176.8|175.9|176.12|175.22|436
1754659200000|2025-08-08 13:20:00|176.65|175.75|177.03|176.13|177.04|176.14|176.47|175.57|211
1754659500000|2025-08-08 13:25:00|177.02|176.12|177.02|176.12|177.04|176.14|176.91|176.01|199
1754659800000|2025-08-08 13:30:00|177.03|176.13|176.61|175.71|177.07|176.17|176.46|175.56|242
1754660100000|2025-08-08 13:35:00|176.62|175.72|176.84|175.94|176.97|176.07|176.58|175.68|386
1754660400000|2025-08-08 13:40:00|176.85|175.95|177.46|176.56|177.5|176.6|176.85|175.95|457
1754660700000|2025-08-08 13:45:00|177.47|176.57|178.35|177.45|178.52|177.62|177.47|176.57|674
1754661000000|2025-08-08 13:50:00|178.33|177.43|178.09|177.19|178.52|177.62|177.81|176.91|616
1754661300000|2025-08-08 13:55:00|178.1|177.2|179.18|178.28|179.29|178.39|177.99|177.09|685
1754661600000|2025-08-08 14:00:00|179.19|178.29|179.05|178.15|179.29|178.39|178.81|177.91|571
1754661900000|2025-08-08 14:05:00|179.06|178.16|178.5|177.6|179.62|178.72|177.69|176.79|708
1754662200000|2025-08-08 14:10:00|178.48|177.58|178.06|177.16|178.49|177.59|177.66|176.76|696
1754662500000|2025-08-08 14:15:00|178.07|177.17|177.63|176.73|178.18|177.28|177.32|176.42|764
1754662800000|2025-08-08 14:20:00|177.65|176.75|177.7|176.8|177.98|177.08|177.38|176.48|541
1754663100000|2025-08-08 14:25:00|177.69|176.79|177.89|176.99|177.91|177.01|177.44|176.54|428
1754663400000|2025-08-08 14:30:00|177.9|177|176.85|175.95|177.97|177.07|176.75|175.85|528
1754663700000|2025-08-08 14:35:00|176.84|175.94|176.42|175.52|177.2|176.3|176.42|175.52|459
1754664000000|2025-08-08 14:40:00|176.39|175.49|176.5|175.6|176.71|175.81|175.99|175.09|512
1754664300000|2025-08-08 14:45:00|176.51|175.61|177.13|176.23|177.23|176.33|176.48|175.58|572
1754664600000|2025-08-08 14:50:00|177.11|176.21|176.82|175.92|177.13|176.23|176.65|175.75|333
1754664900000|2025-08-08 14:55:00|176.83|175.93|177|176.1|177|176.1|176.6|175.7|265
1754665200000|2025-08-08 15:00:00|177.01|176.11|176.5|175.6|177.22|176.32|176.24|175.34|463
1754665500000|2025-08-08 15:05:00|176.48|175.58|175.77|174.87|176.55|175.65|175.77|174.87|511
1754665800000|2025-08-08 15:10:00|175.78|174.88|175.85|174.95|175.88|174.98|175.58|174.68|469
1754666100000|2025-08-08 15:15:00|175.87|174.97|175.87|174.97|176.11|175.21|175.58|174.68|376
1754666400000|2025-08-08 15:20:00|175.86|174.96|176.12|175.22|176.18|175.28|175.79|174.89|379
1754666700000|2025-08-08 15:25:00|176.14|175.24|176.02|175.12|176.35|175.45|176.02|175.12|309
1754667000000|2025-08-08 15:30:00|176.01|175.11|175.9|175|176.09|175.19|175.59|174.69|407
1754667300000|2025-08-08 15:35:00|175.89|174.99|175.5|174.6|176.03|175.13|175.47|174.57|370
1754667600000|2025-08-08 15:40:00|175.49|174.59|174.87|173.97|175.5|174.6|174.81|173.91|664
1754667900000|2025-08-08 15:45:00|174.85|173.95|175.52|174.62|175.61|174.71|174.85|173.95|463
1754668200000|2025-08-08 15:50:00|175.56|174.66|175.66|174.76|175.77|174.87|175.4|174.5|344
1754668500000|2025-08-08 15:55:00|175.62|174.72|175.77|174.87|175.91|175.01|175.62|174.72|166
1754668800000|2025-08-08 16:00:00|175.78|174.88|176.19|175.29|176.66|175.76|175.78|174.88|410
1754669100000|2025-08-08 16:05:00|176.18|175.28|176.4|175.5|176.4|175.5|176.12|175.22|241
1754669400000|2025-08-08 16:10:00|176.42|175.52|176.3|175.4|176.43|175.53|176.15|175.25|192
1754669700000|2025-08-08 16:15:00|176.31|175.41|176.51|175.61|176.67|175.77|176.09|175.19|212
1754670000000|2025-08-08 16:20:00|176.5|175.6|176.51|175.61|176.84|175.94|176.4|175.5|294
1754670300000|2025-08-08 16:25:00|176.49|175.59|176.52|175.62|176.67|175.77|176.35|175.45|215
1754670600000|2025-08-08 16:30:00|176.51|175.61|176.48|175.58|176.53|175.63|176.14|175.24|303
1754670900000|2025-08-08 16:35:00|176.45|175.55|176.07|175.17|176.7|175.8|175.93|175.03|320
1754671200000|2025-08-08 16:40:00|176.08|175.18|176.06|175.16|176.22|175.32|175.89|174.99|228
1754671500000|2025-08-08 16:45:00|176.05|175.15|176.12|175.22|176.2|175.3|176.05|175.15|134
1754671800000|2025-08-08 16:50:00|176.11|175.21|176.26|175.36|176.41|175.51|176.05|175.15|159
1754672100000|2025-08-08 16:55:00|176.27|175.37|176.45|175.55|176.51|175.61|176.25|175.35|193
1754672400000|2025-08-08 17:00:00|176.44|175.54|176.64|175.74|176.73|175.83|176.11|175.21|300
1754672700000|2025-08-08 17:05:00|176.63|175.73|176.97|176.07|176.97|176.07|176.53|175.63|212
1754673000000|2025-08-08 17:10:00|176.96|176.06|177.1|176.2|177.23|176.33|176.91|176.01|153
1754673300000|2025-08-08 17:15:00|177.11|176.21|177.04|176.14|177.39|176.49|176.99|176.09|232
1754673600000|2025-08-08 17:20:00|177.03|176.13|177.57|176.67|177.72|176.82|177|176.1|194
1754673900000|2025-08-08 17:25:00|177.53|176.63|177.59|176.69|177.7|176.8|177.19|176.29|352
1754674200000|2025-08-08 17:30:00|177.58|176.68|178.37|177.47|178.4|177.5|177.55|176.65|426
1754674500000|2025-08-08 17:35:00|178.38|177.48|178.51|177.61|178.54|177.64|178.11|177.21|225
1754674800000|2025-08-08 17:40:00|178.52|177.62|178.36|177.46|178.6|177.7|178.18|177.28|193
1754675100000|2025-08-08 17:45:00|178.35|177.45|178.74|177.84|178.76|177.86|178.13|177.23|270
1754675400000|2025-08-08 17:50:00|178.73|177.83|178.76|177.86|178.83|177.93|178.6|177.7|233
1754675700000|2025-08-08 17:55:00|178.75|177.85|179.8|178.9|179.8|178.9|178.74|177.84|202
1754676000000|2025-08-08 18:00:00|179.82|178.92|179.69|178.79|180.01|179.11|179.42|178.52|535
1754676300000|2025-08-08 18:05:00|179.68|178.78|179.67|178.77|179.83|178.93|179.48|178.58|478
1754676600000|2025-08-08 18:10:00|179.66|178.76|179.63|178.73|179.97|179.07|179.58|178.68|298
1754676900000|2025-08-08 18:15:00|179.61|178.71|179.85|178.95|179.85|178.95|179.52|178.62|403
1754677200000|2025-08-08 18:20:00|179.84|178.94|179.87|178.97|180.12|179.22|179.75|178.85|385
1754677500000|2025-08-08 18:25:00|179.86|178.96|178.79|177.89|179.87|178.97|178.78|177.88|517
1754677800000|2025-08-08 18:30:00|178.8|177.9|179.28|178.38|179.53|178.63|178.79|177.89|404
1754678100000|2025-08-08 18:35:00|179.26|178.36|178.35|177.45|179.26|178.36|178.31|177.41|399
1754678400000|2025-08-08 18:40:00|178.36|177.46|178.44|177.54|178.47|177.57|178.2|177.3|280
1754678700000|2025-08-08 18:45:00|178.43|177.53|178.2|177.3|178.49|177.59|178.03|177.13|287
1754679000000|2025-08-08 18:50:00|178.22|177.32|178.04|177.14|178.3|177.4|177.8|176.9|325
1754679300000|2025-08-08 18:55:00|178.05|177.15|178.12|177.22|178.12|177.22|177.88|176.98|191
1754679600000|2025-08-08 19:00:00|178.13|177.23|178.3|177.4|178.47|177.57|178.01|177.11|329
1754679900000|2025-08-08 19:05:00|178.26|177.36|178.24|177.34|178.44|177.54|178.2|177.3|275
1754680200000|2025-08-08 19:10:00|178.22|177.32|178.24|177.34|178.29|177.39|178.11|177.21|276
1754680500000|2025-08-08 19:15:00|178.25|177.35|178.62|177.72|178.65|177.75|178.22|177.32|243
1754680800000|2025-08-08 19:20:00|178.63|177.73|178.63|177.73|178.96|178.06|178.54|177.64|326
1754681100000|2025-08-08 19:25:00|178.6|177.7|178.56|177.66|178.78|177.88|178.43|177.53|233
1754681400000|2025-08-08 19:30:00|178.57|177.67|178.3|177.4|178.59|177.69|178.24|177.34|278
1754681700000|2025-08-08 19:35:00|178.29|177.39|178.18|177.28|178.37|177.47|178.07|177.17|215
1754682000000|2025-08-08 19:40:00|178.19|177.29|178.5|177.6|178.82|177.92|178.19|177.29|176
1754682300000|2025-08-08 19:45:00|178.49|177.59|178.2|177.3|178.8|177.9|178.02|177.12|293
1754682600000|2025-08-08 19:50:00|178.19|177.29|178.54|177.64|178.54|177.64|178.15|177.25|228
1754682900000|2025-08-08 19:55:00|178.53|177.63|179|178.1|179.02|178.12|178.53|177.63|330
1754683200000|2025-08-08 20:00:00|179.02|178.12|178.55|177.65|179.26|178.36|178.47|177.57|462
1754683500000|2025-08-08 20:05:00|178.56|177.66|178.35|177.45|178.65|177.75|178.29|177.39|232
1754683800000|2025-08-08 20:10:00|178.33|177.43|178.12|177.22|178.37|177.47|178.06|177.16|365
1754684100000|2025-08-08 20:15:00|178.13|177.23|177.92|177.02|178.19|177.29|177.86|176.96|198
1754684400000|2025-08-08 20:20:00|177.91|177.01|178.06|177.16|178.06|177.16|177.91|177.01|198
1754684700000|2025-08-08 20:25:00|178.05|177.15|178.13|177.23|178.14|177.24|178.02|177.12|89
1754685000000|2025-08-08 20:30:00|178.12|177.22|178.22|177.32|178.31|177.41|178.11|177.21|132
1754685300000|2025-08-08 20:35:00|178.21|177.31|178.17|177.27|178.22|177.32|178.11|177.21|37
1754685600000|2025-08-08 20:40:00|178.16|177.26|178.34|177.44|178.36|177.46|178.08|177.18|53
1754685900000|2025-08-08 20:45:00|178.33|177.43|178.47|177.57|178.65|177.75|178.33|177.43|155
1754686200000|2025-08-08 20:50:00|178.44|177.54|178.32|177.42|178.44|177.54|178.29|177.39|117
1754686500000|2025-08-08 20:55:00|178.31|177.41|178.37|177.47|178.37|177.47|178.21|177.31|73
1754722800000|2025-08-09 07:00:00|180.13|179.23|180.17|179.27|180.17|179.27|179.96|179.06|55
1754723100000|2025-08-09 07:05:00|180.18|179.28|180.83|179.93|180.85|179.95|180.18|179.28|68
1754723400000|2025-08-09 07:10:00|180.82|179.92|180.74|179.84|180.82|179.92|180.7|179.8|65
1754723700000|2025-08-09 07:15:00|180.75|179.85|181.01|180.11|181.01|180.11|180.75|179.85|53
1754724000000|2025-08-09 07:20:00|180.98|180.08|180.99|180.09|181.03|180.13|180.97|180.07|60
1754724300000|2025-08-09 07:25:00|181|180.1|181.12|180.22|181.14|180.24|180.95|180.05|56
1754724600000|2025-08-09 07:30:00|181.11|180.21|180.84|179.94|181.15|180.25|180.84|179.94|78
1754724900000|2025-08-09 07:35:00|180.83|179.93|180.84|179.94|180.84|179.94|180.79|179.89|47
1754725200000|2025-08-09 07:40:00|180.86|179.96|181.13|180.23|181.23|180.33|180.86|179.96|54
1754725500000|2025-08-09 07:45:00|181.12|180.22|180.98|180.08|181.12|180.22|180.84|179.94|78
1754725800000|2025-08-09 07:50:00|180.99|180.09|180.97|180.07|181.04|180.14|180.92|180.02|50
1754726100000|2025-08-09 07:55:00|180.98|180.08|181.04|180.14|181.04|180.14|180.95|180.05|18
1754726400000|2025-08-09 08:00:00|181.1|180.2|181.32|180.42|181.32|180.42|181.1|180.2|52
1754726700000|2025-08-09 08:05:00|181.33|180.43|181.47|180.57|181.53|180.63|181.33|180.43|36
1754727000000|2025-08-09 08:10:00|181.46|180.56|181.11|180.21|181.46|180.56|181.11|180.21|106
1754727300000|2025-08-09 08:15:00|181.1|180.2|181.08|180.18|181.1|180.2|180.98|180.08|71
1754727600000|2025-08-09 08:20:00|181.09|180.19|181.25|180.35|181.34|180.44|181.07|180.17|75
1754727900000|2025-08-09 08:25:00|181.26|180.36|181.6|180.7|181.64|180.74|181.26|180.36|90
1754728200000|2025-08-09 08:30:00|181.61|180.71|181.6|180.7|181.66|180.76|181.53|180.63|68
1754728500000|2025-08-09 08:35:00|181.59|180.69|181.83|180.93|181.85|180.95|181.59|180.69|54
1754728800000|2025-08-09 08:40:00|181.82|180.92|182.14|181.24|182.14|181.24|181.82|180.92|66
1754729100000|2025-08-09 08:45:00|182.1|181.2|181.55|180.65|182.11|181.21|181.55|180.65|277
1754729400000|2025-08-09 08:50:00|181.54|180.64|181.7|180.8|181.76|180.86|181.15|180.25|303
1754729700000|2025-08-09 08:55:00|181.69|180.79|181.81|180.91|181.82|180.92|181.69|180.79|54
1754730000000|2025-08-09 09:00:00|181.82|180.92|181.82|180.92|182.05|181.15|181.82|180.92|217
1754730300000|2025-08-09 09:05:00|181.8|180.9|182.29|181.39|182.29|181.39|181.64|180.74|125
1754730600000|2025-08-09 09:10:00|182.3|181.4|182.46|181.56|182.46|181.56|182.28|181.38|88
1754730900000|2025-08-09 09:15:00|182.45|181.55|182.39|181.49|182.49|181.59|182.3|181.4|126
1754731200000|2025-08-09 09:20:00|182.38|181.48|182.3|181.4|182.38|181.48|182.21|181.31|144
1754731500000|2025-08-09 09:25:00|182.29|181.39|182.32|181.42|182.4|181.5|182.28|181.38|117
1754731800000|2025-08-09 09:30:00|182.31|181.41|182.33|181.43|182.36|181.46|182.18|181.28|74
1754732100000|2025-08-09 09:35:00|182.34|181.44|182.76|181.86|182.76|181.86|182.29|181.39|117
1754732400000|2025-08-09 09:40:00|182.77|181.87|182.73|181.83|182.93|182.03|182.71|181.81|187
1754732700000|2025-08-09 09:45:00|182.71|181.81|182.69|181.79|183.1|182.2|182.58|181.68|285
1754733000000|2025-08-09 09:50:00|182.71|181.81|182.62|181.72|182.76|181.86|182.44|181.54|144
1754733300000|2025-08-09 09:55:00|182.63|181.73|182.67|181.77|182.67|181.77|182.54|181.64|99
1754733600000|2025-08-09 10:00:00|182.72|181.82|183.16|182.26|183.16|182.26|182.72|181.82|137
1754733900000|2025-08-09 10:05:00|183.17|182.27|183.7|182.8|183.7|182.8|183.17|182.27|271
1754734200000|2025-08-09 10:10:00|183.67|182.77|183.5|182.6|183.69|182.79|183.47|182.57|197
1754734500000|2025-08-09 10:15:00|183.49|182.59|183.41|182.51|183.75|182.85|183.16|182.26|238
1754734800000|2025-08-09 10:20:00|183.42|182.52|183.03|182.13|183.47|182.57|183.02|182.12|218
1754735100000|2025-08-09 10:25:00|183.04|182.14|183.03|182.13|183.19|182.29|182.86|181.96|201
1754735400000|2025-08-09 10:30:00|183.06|182.16|183.1|182.2|183.17|182.27|182.83|181.93|194
1754735700000|2025-08-09 10:35:00|183.08|182.18|182.84|181.94|183.14|182.24|182.72|181.82|189
1754736000000|2025-08-09 10:40:00|182.83|181.93|182.65|181.75|182.86|181.96|182.62|181.72|207
1754736300000|2025-08-09 10:45:00|182.66|181.76|182.96|182.06|183.02|182.12|182.66|181.76|113
1754736600000|2025-08-09 10:50:00|182.95|182.05|182.56|181.66|183.03|182.13|182.47|181.57|251
1754736900000|2025-08-09 10:55:00|182.55|181.65|182.42|181.52|182.55|181.65|182.33|181.43|134
1754737200000|2025-08-09 11:00:00|182.41|181.51|182.24|181.34|182.46|181.56|182.12|181.22|176
1754737500000|2025-08-09 11:05:00|182.18|181.28|182.18|181.28|182.29|181.39|182.13|181.23|127
1754737800000|2025-08-09 11:10:00|182.17|181.27|181.7|180.8|182.17|181.27|181.69|180.79|229
1754738100000|2025-08-09 11:15:00|181.69|180.79|182.13|181.23|182.16|181.26|181.69|180.79|173
1754738400000|2025-08-09 11:20:00|182.14|181.24|181.91|181.01|182.16|181.26|181.83|180.93|141
1754738700000|2025-08-09 11:25:00|181.92|181.02|182.16|181.26|182.16|181.26|181.89|180.99|48
1754739000000|2025-08-09 11:30:00|182.15|181.25|182.07|181.17|182.18|181.28|182.02|181.12|58
1754739300000|2025-08-09 11:35:00|182.06|181.16|181.68|180.78|182.06|181.16|181.68|180.78|114
1754739600000|2025-08-09 11:40:00|181.67|180.77|181.89|180.99|181.93|181.03|181.42|180.52|260
1754739900000|2025-08-09 11:45:00|181.88|180.98|181.41|180.51|181.88|180.98|181.35|180.45|180
1754740200000|2025-08-09 11:50:00|181.42|180.52|181.48|180.58|181.53|180.63|181.4|180.5|112
1754740500000|2025-08-09 11:55:00|181.49|180.59|181.31|180.41|181.49|180.59|181.21|180.31|99
1754740800000|2025-08-09 12:00:00|181.3|180.4|180.94|180.04|181.31|180.41|180.91|180.01|122
1754741100000|2025-08-09 12:05:00|180.93|180.03|181.53|180.63|181.54|180.64|180.93|180.03|145
1754741400000|2025-08-09 12:10:00|181.55|180.65|181.76|180.86|181.86|180.96|181.55|180.65|170
1754741700000|2025-08-09 12:15:00|181.75|180.85|181.77|180.87|181.84|180.94|181.67|180.77|134
1754742000000|2025-08-09 12:20:00|181.78|180.88|182.2|181.3|182.2|181.3|181.78|180.88|85
1754742300000|2025-08-09 12:25:00|182.19|181.29|182.37|181.47|182.37|181.47|182.16|181.26|68
1754742600000|2025-08-09 12:30:00|182.36|181.46|182.2|181.3|182.38|181.48|182.06|181.16|106
1754742900000|2025-08-09 12:35:00|182.21|181.31|182.02|181.12|182.27|181.37|182.02|181.12|63
1754743200000|2025-08-09 12:40:00|182.01|181.11|181.8|180.9|182.01|181.11|181.73|180.83|175
1754743500000|2025-08-09 12:45:00|181.79|180.89|182.1|181.2|182.17|181.27|181.79|180.89|78
1754743800000|2025-08-09 12:50:00|182.09|181.19|182.49|181.59|182.49|181.59|182.09|181.19|96
1754744100000|2025-08-09 12:55:00|182.47|181.57|182.55|181.65|182.55|181.65|182.47|181.57|17
1754744400000|2025-08-09 13:00:00|182.6|181.7|182.96|182.06|182.97|182.07|182.58|181.68|152
1754744700000|2025-08-09 13:05:00|182.95|182.05|182.03|181.13|182.95|182.05|182.01|181.11|215
1754745000000|2025-08-09 13:10:00|182.02|181.12|181.41|180.51|182.04|181.14|181.35|180.45|259
1754745300000|2025-08-09 13:15:00|181.42|180.52|181.64|180.74|181.85|180.95|181.41|180.51|398
1754745600000|2025-08-09 13:20:00|181.65|180.75|181.77|180.87|181.77|180.87|181.58|180.68|178
1754745900000|2025-08-09 13:25:00|181.76|180.86|181.66|180.76|181.91|181.01|181.56|180.66|131
1754746200000|2025-08-09 13:30:00|181.65|180.75|180.99|180.09|181.66|180.76|180.98|180.08|325
1754746500000|2025-08-09 13:35:00|181|180.1|181.2|180.3|181.32|180.42|180.98|180.08|288
1754746800000|2025-08-09 13:40:00|181.19|180.29|181.26|180.36|181.4|180.5|181.1|180.2|143
1754747100000|2025-08-09 13:45:00|181.25|180.35|180.62|179.72|181.29|180.39|180.6|179.7|261
1754747400000|2025-08-09 13:50:00|180.64|179.74|180.49|179.59|180.78|179.88|180.27|179.37|410
1754747700000|2025-08-09 13:55:00|180.51|179.61|180.32|179.42|180.55|179.65|180.32|179.42|154
1754748000000|2025-08-09 14:00:00|180.31|179.41|180.14|179.24|180.32|179.42|179.45|178.55|305
1754748300000|2025-08-09 14:05:00|180.15|179.25|180.56|179.66|180.63|179.73|180.14|179.24|162
1754748600000|2025-08-09 14:10:00|180.62|179.72|181|180.1|181|180.1|180.58|179.68|61
1754748900000|2025-08-09 14:15:00|180.98|180.08|180.72|179.82|181.08|180.18|180.47|179.57|242
1754749200000|2025-08-09 14:20:00|180.73|179.83|181.06|180.16|181.25|180.35|180.73|179.83|160
1754749500000|2025-08-09 14:25:00|181.07|180.17|181.37|180.47|181.47|180.57|181.06|180.16|129
1754749800000|2025-08-09 14:30:00|181.36|180.46|180.84|179.94|181.37|180.47|180.81|179.91|145
1754750100000|2025-08-09 14:35:00|180.83|179.93|180.89|179.99|181.12|180.22|180.81|179.91|96
1754750400000|2025-08-09 14:40:00|180.9|180|180.96|180.06|180.99|180.09|180.88|179.98|62
1754750700000|2025-08-09 14:45:00|180.97|180.07|180.94|180.04|181.02|180.12|180.61|179.71|141
1754751000000|2025-08-09 14:50:00|180.95|180.05|181.27|180.37|181.28|180.38|180.93|180.03|146
1754751300000|2025-08-09 14:55:00|181.29|180.39|181.66|180.76|181.66|180.76|181.29|180.39|125
1754751600000|2025-08-09 15:00:00|181.65|180.75|182.03|181.13|182.12|181.22|181.53|180.63|287
1754751900000|2025-08-09 15:05:00|182.04|181.14|181.75|180.85|182.05|181.15|181.62|180.72|217
1754752200000|2025-08-09 15:10:00|181.74|180.84|181.25|180.35|181.74|180.84|181.17|180.27|236
1754752500000|2025-08-09 15:15:00|181.26|180.36|181.49|180.59|181.82|180.92|181.25|180.35|255
1754752800000|2025-08-09 15:20:00|181.5|180.6|180.62|179.72|181.5|180.6|180.29|179.39|376
1754753100000|2025-08-09 15:25:00|180.63|179.73|180.7|179.8|180.85|179.95|180.45|179.55|286
1754753400000|2025-08-09 15:30:00|180.69|179.79|180.67|179.77|180.84|179.94|180.58|179.68|310
1754753700000|2025-08-09 15:35:00|180.65|179.75|180.49|179.59|180.68|179.78|180.32|179.42|239
1754754000000|2025-08-09 15:40:00|180.5|179.6|180.75|179.85|180.8|179.9|180.48|179.58|201
1754754300000|2025-08-09 15:45:00|180.74|179.84|181.06|180.16|181.07|180.17|180.55|179.65|205
1754754600000|2025-08-09 15:50:00|181.07|180.17|180.66|179.76|181.07|180.17|180.66|179.76|183
1754754900000|2025-08-09 15:55:00|180.67|179.77|180.58|179.68|180.74|179.84|180.5|179.6|178
1754755200000|2025-08-09 16:00:00|180.57|179.67|180.8|179.9|180.9|180|180.54|179.64|209
1754755500000|2025-08-09 16:05:00|180.78|179.88|180.86|179.96|180.98|180.08|180.78|179.88|264
1754755800000|2025-08-09 16:10:00|180.87|179.97|180.82|179.92|180.98|180.08|180.59|179.69|195
1754756100000|2025-08-09 16:15:00|180.83|179.93|181.09|180.19|181.11|180.21|180.74|179.84|175
1754756400000|2025-08-09 16:20:00|181.06|180.16|181.2|180.3|181.23|180.33|180.97|180.07|178
1754756700000|2025-08-09 16:25:00|181.19|180.29|181.12|180.22|181.27|180.37|181.09|180.19|131
1754757000000|2025-08-09 16:30:00|181.11|180.21|180.68|179.78|181.21|180.31|180.28|179.38|308
1754757300000|2025-08-09 16:35:00|180.67|179.77|180.65|179.75|180.87|179.97|180.52|179.62|217
1754757600000|2025-08-09 16:40:00|180.66|179.76|180.65|179.75|180.86|179.96|180.64|179.74|111
1754757900000|2025-08-09 16:45:00|180.64|179.74|180.45|179.55|180.76|179.86|180.44|179.54|136
1754758200000|2025-08-09 16:50:00|180.44|179.54|180.2|179.3|180.48|179.58|180.11|179.21|248
1754758500000|2025-08-09 16:55:00|180.19|179.29|180.16|179.26|180.21|179.31|179.96|179.06|132
1754758800000|2025-08-09 17:00:00|180.18|179.28|180.41|179.51|180.44|179.54|180.14|179.24|114
1754759100000|2025-08-09 17:05:00|180.4|179.5|180.81|179.91|180.86|179.96|180.4|179.5|192
1754759400000|2025-08-09 17:10:00|180.82|179.92|180.85|179.95|181.03|180.13|180.77|179.87|197
1754759700000|2025-08-09 17:15:00|180.86|179.96|181.17|180.27|181.27|180.37|180.82|179.92|212
1754760000000|2025-08-09 17:20:00|181.18|180.28|181.5|180.6|181.53|180.63|181.18|180.28|86
1754760300000|2025-08-09 17:25:00|181.48|180.58|181.61|180.71|181.7|180.8|181.4|180.5|100
1754760600000|2025-08-09 17:30:00|181.62|180.72|181.57|180.67|181.69|180.79|181.25|180.35|172
1754760900000|2025-08-09 17:35:00|181.58|180.68|181.81|180.91|182.42|181.52|181.58|180.68|305
1754761200000|2025-08-09 17:40:00|181.8|180.9|181.82|180.92|181.96|181.06|181.75|180.85|193
1754761500000|2025-08-09 17:45:00|181.81|180.91|181.51|180.61|181.81|180.91|181.51|180.61|147
1754761800000|2025-08-09 17:50:00|181.53|180.63|181.84|180.94|181.85|180.95|181.51|180.61|101
1754762100000|2025-08-09 17:55:00|181.83|180.93|182.1|181.2|182.17|181.27|181.77|180.87|178
1754762400000|2025-08-09 18:00:00|182.08|181.18|181.98|181.08|182.08|181.18|181.8|180.9|194
1754762700000|2025-08-09 18:05:00|181.97|181.07|182.24|181.34|182.3|181.4|181.94|181.04|156
1754763000000|2025-08-09 18:10:00|182.25|181.35|182.05|181.15|182.25|181.35|182.04|181.14|117
1754763300000|2025-08-09 18:15:00|182.04|181.14|181.98|181.08|182.04|181.14|181.89|180.99|119
1754763600000|2025-08-09 18:20:00|181.99|181.09|182.35|181.45|182.35|181.45|181.99|181.09|174
1754763900000|2025-08-09 18:25:00|182.34|181.44|182.39|181.49|182.43|181.53|182.27|181.37|133
1754764200000|2025-08-09 18:30:00|182.38|181.48|182.4|181.5|182.43|181.53|182.22|181.32|134
1754764500000|2025-08-09 18:35:00|182.39|181.49|182.5|181.6|182.64|181.74|182.32|181.42|183
1754764800000|2025-08-09 18:40:00|182.51|181.61|182.16|181.26|182.66|181.76|182.16|181.26|202
1754765100000|2025-08-09 18:45:00|182.17|181.27|182.26|181.36|182.29|181.39|182.17|181.27|90
1754765400000|2025-08-09 18:50:00|182.25|181.35|182.59|181.69|182.59|181.69|181.95|181.05|196
1754765700000|2025-08-09 18:55:00|182.62|181.72|182.47|181.57|182.63|181.73|182.43|181.53|97
1754766000000|2025-08-09 19:00:00|182.43|181.53|182.4|181.5|182.6|181.7|182.23|181.33|148
1754766300000|2025-08-09 19:05:00|182.41|181.51|182.98|182.08|182.98|182.08|182.41|181.51|174
1754766600000|2025-08-09 19:10:00|182.97|182.07|182.86|181.96|183.11|182.21|182.84|181.94|222
1754766900000|2025-08-09 19:15:00|182.84|181.94|182.83|181.93|183.03|182.13|182.76|181.86|190
1754767200000|2025-08-09 19:20:00|182.82|181.92|182.27|181.37|182.82|181.92|182.24|181.34|204
1754767500000|2025-08-09 19:25:00|182.28|181.38|182.43|181.53|182.43|181.53|182.15|181.25|125
1754767800000|2025-08-09 19:30:00|182.45|181.55|182.29|181.39|182.62|181.72|182.26|181.36|108
1754768100000|2025-08-09 19:35:00|182.28|181.38|182.06|181.16|182.28|181.38|182.05|181.15|114
1754768400000|2025-08-09 19:40:00|182.07|181.17|182.37|181.47|182.45|181.55|182.04|181.14|225
1754768700000|2025-08-09 19:45:00|182.38|181.48|182.43|181.53|182.62|181.72|182.19|181.29|230
1754769000000|2025-08-09 19:50:00|182.42|181.52|182.49|181.59|182.6|181.7|182.4|181.5|165
1754769300000|2025-08-09 19:55:00|182.48|181.58|182.59|181.69|182.59|181.69|182.46|181.56|68
1754769600000|2025-08-09 20:00:00|182.58|181.68|182.4|181.5|182.58|181.68|182.39|181.49|86
1754769900000|2025-08-09 20:05:00|182.41|181.51|182.35|181.45|182.49|181.59|182.29|181.39|120
1754770200000|2025-08-09 20:10:00|182.33|181.43|182.67|181.77|182.9|182|182.3|181.4|302
1754770500000|2025-08-09 20:15:00|182.65|181.75|182.1|181.2|182.65|181.75|181.97|181.07|232
1754770800000|2025-08-09 20:20:00|182.11|181.21|182.55|181.65|182.57|181.67|182.1|181.2|118
1754771100000|2025-08-09 20:25:00|182.54|181.64|183.23|182.33|183.31|182.41|182.54|181.64|315
1754771400000|2025-08-09 20:30:00|183.2|182.3|182.92|182.02|183.2|182.3|182.91|182.01|228
1754771700000|2025-08-09 20:35:00|182.93|182.03|183.41|182.51|183.42|182.52|182.83|181.93|86
1754772000000|2025-08-09 20:40:00|183.4|182.5|183.47|182.57|183.9|183|183.4|182.5|182
1754772300000|2025-08-09 20:45:00|183.48|182.58|183.46|182.56|183.65|182.75|183.44|182.54|170
1754772600000|2025-08-09 20:50:00|183.45|182.55|183.2|182.3|183.46|182.56|183.2|182.3|101
1754772900000|2025-08-09 20:55:00|183.21|182.31|183.5|182.6|183.5|182.6|183.2|182.3|66
1754773200000|2025-08-09 21:00:00|183.49|182.59|183.17|182.27|183.5|182.6|183.14|182.24|139
1754773500000|2025-08-09 21:05:00|183.18|182.28|183.37|182.47|183.37|182.47|183.18|182.28|59
1754773800000|2025-08-09 21:10:00|183.38|182.48|183.31|182.41|183.78|182.88|183.31|182.41|211
1754774100000|2025-08-09 21:15:00|183.3|182.4|182.62|181.72|183.3|182.4|182.13|181.23|393
1754774400000|2025-08-09 21:20:00|182.6|181.7|182.09|181.19|182.62|181.72|182.02|181.12|231
1754774700000|2025-08-09 21:25:00|182.1|181.2|181.84|180.94|182.1|181.2|181.74|180.84|166
1754775000000|2025-08-09 21:30:00|181.83|180.93|181.85|180.95|181.85|180.95|181.46|180.56|190
1754775300000|2025-08-09 21:35:00|181.84|180.94|181.46|180.56|181.9|181|181.45|180.55|65
1754775600000|2025-08-09 21:40:00|181.47|180.57|181.36|180.46|181.48|180.58|181.24|180.34|99
1754775900000|2025-08-09 21:45:00|181.37|180.47|181.75|180.85|181.76|180.86|181.37|180.47|92
1754776200000|2025-08-09 21:50:00|181.77|180.87|182.04|181.14|182.09|181.19|181.77|180.87|73
1754776500000|2025-08-09 21:55:00|182.05|181.15|181.74|180.84|182.05|181.15|181.66|180.76|70
1754776800000|2025-08-09 22:00:00|181.72|180.82|181.84|180.94|181.85|180.95|181.68|180.78|191
1754777100000|2025-08-09 22:05:00|181.85|180.95|181.81|180.91|181.94|181.04|181.72|180.82|91
1754777400000|2025-08-09 22:10:00|181.82|180.92|181.93|181.03|181.93|181.03|181.57|180.67|85
1754777700000|2025-08-09 22:15:00|181.94|181.04|182.03|181.13|182.14|181.24|181.94|181.04|56
1754778000000|2025-08-09 22:20:00|182.04|181.14|182.44|181.54|182.44|181.54|181.99|181.09|186
1754778300000|2025-08-09 22:25:00|182.46|181.56|182.71|181.81|182.93|182.03|182.45|181.55|286
1754778600000|2025-08-09 22:30:00|182.7|181.8|182.11|181.21|182.7|181.8|182|181.1|281
1754778900000|2025-08-09 22:35:00|182.14|181.24|181.85|180.95|182.47|181.57|181.68|180.78|296
1754779200000|2025-08-09 22:40:00|181.86|180.96|181.44|180.54|181.89|180.99|181.41|180.51|186
1754779500000|2025-08-09 22:45:00|181.43|180.53|181.02|180.12|181.48|180.58|180.67|179.77|352
1754779800000|2025-08-09 22:50:00|181|180.1|180.89|179.99|181.28|180.38|180.8|179.9|204
1754780100000|2025-08-09 22:55:00|180.9|180|180.63|179.73|180.96|180.06|180.49|179.59|212
1754780400000|2025-08-09 23:00:00|180.65|179.75|180.82|179.92|180.82|179.92|180.41|179.51|220
1754780700000|2025-08-09 23:05:00|180.81|179.91|180.57|179.67|180.93|180.03|180.54|179.64|128
1754781000000|2025-08-09 23:10:00|180.58|179.68|180.29|179.39|180.58|179.68|180.28|179.38|158
1754781300000|2025-08-09 23:15:00|180.31|179.41|180.49|179.59|180.58|179.68|180.31|179.41|79
1754781600000|2025-08-09 23:20:00|180.5|179.6|180.67|179.77|180.75|179.85|180.49|179.59|61
1754781900000|2025-08-09 23:25:00|180.65|179.75|180.38|179.48|180.66|179.76|180.36|179.46|77
1754782200000|2025-08-09 23:30:00|180.39|179.49|180.65|179.75|180.73|179.83|180.31|179.41|103
1754782500000|2025-08-09 23:35:00|180.63|179.73|180.78|179.88|180.83|179.93|180.62|179.72|144
1754782800000|2025-08-09 23:40:00|180.79|179.89|180.88|179.98|180.88|179.98|180.78|179.88|29
1754783100000|2025-08-09 23:45:00|180.87|179.97|180.87|179.97|180.87|179.97|180.84|179.94|27
1754783400000|2025-08-09 23:50:00|180.86|179.96|180.91|180.01|180.93|180.03|180.79|179.89|47
1754783700000|2025-08-09 23:55:00|180.9|180|180.47|179.57|180.9|180|180.46|179.56|90
1754784000000|2025-08-10 00:00:00|180.48|179.58|180.74|179.84|180.74|179.84|180.48|179.58|45
1754784300000|2025-08-10 00:05:00|180.73|179.83|180.65|179.75|180.74|179.84|180.4|179.5|128
1754784600000|2025-08-10 00:10:00|180.66|179.76|181.15|180.25|181.15|180.25|180.66|179.76|231
1754784900000|2025-08-10 00:15:00|181.16|180.26|181.48|180.58|181.48|180.58|181.13|180.23|187
1754785200000|2025-08-10 00:20:00|181.47|180.57|181.72|180.82|181.73|180.83|181.41|180.51|97
1754785500000|2025-08-10 00:25:00|181.71|180.81|181.72|180.82|181.83|180.93|181.67|180.77|92
1754785800000|2025-08-10 00:30:00|181.71|180.81|181.86|180.96|181.86|180.96|181.34|180.44|172
1754786100000|2025-08-10 00:35:00|181.9|181|182.25|181.35|182.25|181.35|181.9|181|164
1754786400000|2025-08-10 00:40:00|182.26|181.36|182.68|181.78|182.7|181.8|182.26|181.36|136
1754786700000|2025-08-10 00:45:00|182.67|181.77|182.71|181.81|182.76|181.86|182.31|181.41|233
1754787000000|2025-08-10 00:50:00|182.72|181.82|183.27|182.37|183.29|182.39|182.3|181.4|250
1754787300000|2025-08-10 00:55:00|183.24|182.34|182.93|182.03|183.28|182.38|182.78|181.88|298
1754787600000|2025-08-10 01:00:00|182.92|182.02|182.99|182.09|183.38|182.48|182.88|181.98|184
1754787900000|2025-08-10 01:05:00|182.91|182.01|182.53|181.63|182.92|182.02|182.15|181.25|250
1754788200000|2025-08-10 01:10:00|182.52|181.62|182.25|181.35|182.52|181.62|182.25|181.35|189
1754788500000|2025-08-10 01:15:00|182.23|181.33|182.61|181.71|182.74|181.84|182.19|181.29|187
1754788800000|2025-08-10 01:20:00|182.59|181.69|182.53|181.63|182.67|181.77|182.5|181.6|123
1754789100000|2025-08-10 01:25:00|182.54|181.64|183.1|182.2|183.16|182.26|182.52|181.62|157
1754789400000|2025-08-10 01:30:00|183.11|182.21|183.68|182.78|183.86|182.96|183.11|182.21|254
1754789700000|2025-08-10 01:35:00|183.69|182.79|184.78|183.88|184.86|183.96|183.69|182.79|347
1754790000000|2025-08-10 01:40:00|184.79|183.89|184.9|184|184.9|184|184.55|183.65|236
1754790300000|2025-08-10 01:45:00|184.89|183.99|184.42|183.52|185.09|184.19|184.42|183.52|415
1754790600000|2025-08-10 01:50:00|184.37|183.47|184.19|183.29|184.6|183.7|184.02|183.12|337
1754790900000|2025-08-10 01:55:00|184.18|183.28|184.99|184.09|185.08|184.18|184.15|183.25|322
1754791200000|2025-08-10 02:00:00|185.01|184.11|184.85|183.95|185.42|184.52|184.78|183.88|247
1754791500000|2025-08-10 02:05:00|184.87|183.97|184.62|183.72|185.26|184.36|184.62|183.72|243
1754791800000|2025-08-10 02:10:00|184.63|183.73|184.89|183.99|184.95|184.05|184.32|183.42|358
1754792100000|2025-08-10 02:15:00|184.9|184|185.24|184.34|185.49|184.59|184.9|184|281
1754792400000|2025-08-10 02:20:00|185.26|184.36|184.98|184.08|185.46|184.56|184.74|183.84|330
1754792700000|2025-08-10 02:25:00|184.99|184.09|184.47|183.57|185.03|184.13|184.35|183.45|330
1754793000000|2025-08-10 02:30:00|184.46|183.56|184.69|183.79|184.81|183.91|184.18|183.28|315
1754793300000|2025-08-10 02:35:00|184.7|183.8|183.99|183.09|184.77|183.87|183.99|183.09|374
1754793600000|2025-08-10 02:40:00|184|183.1|183.6|182.7|184.04|183.14|183.56|182.66|283
1754793900000|2025-08-10 02:45:00|183.61|182.71|183.94|183.04|184|183.1|183.58|182.68|201
1754794200000|2025-08-10 02:50:00|183.93|183.03|183.64|182.74|184.01|183.11|183.61|182.71|185
1754794500000|2025-08-10 02:55:00|183.65|182.75|183.76|182.86|183.76|182.86|183.48|182.58|188
1754794800000|2025-08-10 03:00:00|183.75|182.85|184.82|183.92|184.87|183.97|183.74|182.84|435
1754795100000|2025-08-10 03:05:00|184.8|183.9|184.62|183.72|184.96|184.06|184.53|183.63|418
1754795400000|2025-08-10 03:10:00|184.58|183.68|184.81|183.91|184.93|184.03|183.96|183.06|438
1754795700000|2025-08-10 03:15:00|184.82|183.92|185.48|184.58|185.49|184.59|184.32|183.42|512
1754796000000|2025-08-10 03:20:00|185.47|184.57|186.29|185.39|186.43|185.53|185.47|184.57|592
1754796300000|2025-08-10 03:25:00|186.28|185.38|186.07|185.17|186.31|185.41|185.39|184.49|623
1754796600000|2025-08-10 03:30:00|186.06|185.16|185.55|184.65|186.08|185.18|185.53|184.63|482
1754796900000|2025-08-10 03:35:00|185.54|184.64|185.85|184.95|185.9|185|185.29|184.39|406
1754797200000|2025-08-10 03:40:00|185.84|184.94|186.11|185.21|186.19|185.29|185.78|184.88|405
1754797500000|2025-08-10 03:45:00|186.06|185.16|185.95|185.05|186.07|185.17|185.76|184.86|320
1754797800000|2025-08-10 03:50:00|185.92|185.02|185.53|184.63|185.92|185.02|185.53|184.63|196
1754798100000|2025-08-10 03:55:00|185.52|184.62|185.45|184.55|185.6|184.7|185.34|184.44|184
1754798400000|2025-08-10 04:00:00|185.46|184.56|185.27|184.37|185.47|184.57|185.09|184.19|297
1754798700000|2025-08-10 04:05:00|185.29|184.39|184.98|184.08|185.3|184.4|184.88|183.98|207
1754799000000|2025-08-10 04:10:00|184.99|184.09|185.54|184.64|185.78|184.88|184.99|184.09|191
1754799300000|2025-08-10 04:15:00|185.55|184.65|185.83|184.93|185.83|184.93|185.55|184.65|208
1754799600000|2025-08-10 04:20:00|185.85|184.95|186.57|185.67|186.58|185.68|185.85|184.95|311
1754799900000|2025-08-10 04:25:00|186.56|185.66|186.36|185.46|186.61|185.71|186.16|185.26|139
1754800200000|2025-08-10 04:30:00|186.37|185.47|186.32|185.42|186.44|185.54|186.29|185.39|171
1754800500000|2025-08-10 04:35:00|186.33|185.43|186.15|185.25|186.34|185.44|185.98|185.08|247
1754800800000|2025-08-10 04:40:00|186.14|185.24|186.02|185.12|186.17|185.27|185.98|185.08|85
1754801100000|2025-08-10 04:45:00|186.01|185.11|186.15|185.25|186.26|185.36|185.93|185.03|120
1754801400000|2025-08-10 04:50:00|186.16|185.26|185.64|184.74|186.16|185.26|185.64|184.74|105
1754801700000|2025-08-10 04:55:00|185.63|184.73|185.5|184.6|185.63|184.73|185.42|184.52|115
1754802000000|2025-08-10 05:00:00|185.49|184.59|185.56|184.66|185.56|184.66|185.42|184.52|78
1754802300000|2025-08-10 05:05:00|185.57|184.67|184.7|183.8|185.63|184.73|184.68|183.78|188
1754802600000|2025-08-10 05:10:00|184.71|183.81|184.55|183.65|184.89|183.99|184.48|183.58|206
1754802900000|2025-08-10 05:15:00|184.56|183.66|183.98|183.08|184.56|183.66|183.81|182.91|320
1754803200000|2025-08-10 05:20:00|183.99|183.09|183.51|182.61|183.99|183.09|183.44|182.54|327
1754803500000|2025-08-10 05:25:00|183.52|182.62|182.96|182.06|183.53|182.63|182.81|181.91|221
1754803800000|2025-08-10 05:30:00|182.95|182.05|183.24|182.34|183.25|182.35|182.64|181.74|297
1754804100000|2025-08-10 05:35:00|183.23|182.33|182.92|182.02|183.48|182.58|182.88|181.98|149
1754804400000|2025-08-10 05:40:00|182.94|182.04|183.42|182.52|183.42|182.52|182.94|182.04|104
1754804700000|2025-08-10 05:45:00|183.41|182.51|182.83|181.93|183.41|182.51|182.76|181.86|152
1754805000000|2025-08-10 05:50:00|182.84|181.94|182.53|181.63|182.84|181.94|182.26|181.36|271
1754805300000|2025-08-10 05:55:00|182.51|181.61|182.58|181.68|182.65|181.75|182.51|181.61|92
1754805600000|2025-08-10 06:00:00|182.59|181.69|182.53|181.63|182.67|181.77|182.4|181.5|196
1754805900000|2025-08-10 06:05:00|182.54|181.64|182.88|181.98|182.88|181.98|182.54|181.64|141
1754806200000|2025-08-10 06:10:00|182.87|181.97|182.38|181.48|182.88|181.98|182.3|181.4|113
1754806500000|2025-08-10 06:15:00|182.37|181.47|181.21|180.31|182.37|181.47|180.89|179.99|469
1754806800000|2025-08-10 06:20:00|181.22|180.32|180.98|180.08|181.41|180.51|180.93|180.03|193
1754807100000|2025-08-10 06:25:00|180.99|180.09|181.24|180.34|181.24|180.34|180.99|180.09|63
1754807400000|2025-08-10 06:30:00|181.23|180.33|181.52|180.62|181.52|180.62|181.2|180.3|59
1754807700000|2025-08-10 06:35:00|181.55|180.65|181.73|180.83|181.74|180.84|181.55|180.65|59
1754808000000|2025-08-10 06:40:00|181.75|180.85|181.76|180.86|181.82|180.92|181.62|180.72|65
1754808300000|2025-08-10 06:45:00|181.75|180.85|181.65|180.75|181.82|180.92|181.64|180.74|76
1754808600000|2025-08-10 06:50:00|181.64|180.74|181.78|180.88|181.85|180.95|181.64|180.74|58
1754808900000|2025-08-10 06:55:00|181.77|180.87|181.65|180.75|181.78|180.88|181.65|180.75|55
1754809200000|2025-08-10 07:00:00|181.64|180.74|181.62|180.72|181.64|180.74|181.57|180.67|47
1754809500000|2025-08-10 07:05:00|181.63|180.73|181.76|180.86|181.81|180.91|181.63|180.73|64
1754809800000|2025-08-10 07:10:00|181.77|180.87|181.84|180.94|181.85|180.95|181.77|180.87|32
1754810100000|2025-08-10 07:15:00|181.83|180.93|181.61|180.71|181.83|180.93|181.33|180.43|192
1754810400000|2025-08-10 07:20:00|181.62|180.72|181.96|181.06|181.98|181.08|181.61|180.71|107
1754810700000|2025-08-10 07:25:00|181.95|181.05|181.29|180.39|181.97|181.07|181.29|180.39|177
1754811000000|2025-08-10 07:30:00|181.3|180.4|180.86|179.96|181.48|180.58|180.82|179.92|254
1754811300000|2025-08-10 07:35:00|180.85|179.95|180.01|179.11|181.15|180.25|180|179.1|524
1754811600000|2025-08-10 07:40:00|180|179.1|178.85|177.95|180.04|179.14|178.27|177.37|619
1754811900000|2025-08-10 07:45:00|178.84|177.94|179.7|178.8|179.81|178.91|178.64|177.74|365
1754812200000|2025-08-10 07:50:00|179.71|178.81|179.21|178.31|180.03|179.13|179.01|178.11|366
1754812500000|2025-08-10 07:55:00|179.22|178.32|179.4|178.5|179.63|178.73|179.21|178.31|190
1754812800000|2025-08-10 08:00:00|179.41|178.51|178.08|177.18|179.45|178.55|178.07|177.17|492
1754813100000|2025-08-10 08:05:00|178.09|177.19|178.28|177.38|178.6|177.7|178.08|177.18|681
1754813400000|2025-08-10 08:10:00|178.3|177.4|179.35|178.45|179.38|178.48|178.3|177.4|431
1754813700000|2025-08-10 08:15:00|179.36|178.46|179.64|178.74|179.79|178.89|179.32|178.42|363
1754814000000|2025-08-10 08:20:00|179.67|178.77|180|179.1|180|179.1|179.64|178.74|114
1754814300000|2025-08-10 08:25:00|180.02|179.12|180.1|179.2|180.1|179.2|179.93|179.03|175
1754814600000|2025-08-10 08:30:00|180.11|179.21|180.72|179.82|180.74|179.84|180.11|179.21|184
1754814900000|2025-08-10 08:35:00|180.75|179.85|180.44|179.54|180.83|179.93|180.35|179.45|324
1754815200000|2025-08-10 08:40:00|180.43|179.53|180.74|179.84|180.74|179.84|180.42|179.52|140
1754815500000|2025-08-10 08:45:00|180.75|179.85|181.12|180.22|181.12|180.22|180.72|179.82|117
1754815800000|2025-08-10 08:50:00|181.11|180.21|181.18|180.28|181.19|180.29|181.07|180.17|73
1754816100000|2025-08-10 08:55:00|181.17|180.27|180.91|180.01|181.19|180.29|180.82|179.92|258
1754816400000|2025-08-10 09:00:00|180.92|180.02|180.74|179.84|181.01|180.11|180.67|179.77|79
1754816700000|2025-08-10 09:05:00|180.76|179.86|180.67|179.77|180.88|179.98|180.67|179.77|137
1754817000000|2025-08-10 09:10:00|180.66|179.76|180.78|179.88|180.97|180.07|180.66|179.76|141
1754817300000|2025-08-10 09:15:00|180.76|179.86|181.03|180.13|181.05|180.15|180.7|179.8|119
1754817600000|2025-08-10 09:20:00|181.02|180.12|180.77|179.87|181.05|180.15|180.77|179.87|113
1754817900000|2025-08-10 09:25:00|180.79|179.89|180.94|180.04|181.01|180.11|180.79|179.89|95
1754818200000|2025-08-10 09:30:00|180.95|180.05|181.05|180.15|181.09|180.19|180.81|179.91|183
1754818500000|2025-08-10 09:35:00|181.04|180.14|181.07|180.17|181.17|180.27|181.02|180.12|163
1754818800000|2025-08-10 09:40:00|181.06|180.16|181.12|180.22|181.16|180.26|181.03|180.13|89
1754819100000|2025-08-10 09:45:00|181.13|180.23|181.39|180.49|181.39|180.49|181.12|180.22|84
1754819400000|2025-08-10 09:50:00|181.38|180.48|181.29|180.39|181.53|180.63|181.24|180.34|140
1754819700000|2025-08-10 09:55:00|181.28|180.38|180.97|180.07|181.28|180.38|180.73|179.83|236
1754820000000|2025-08-10 10:00:00|180.96|180.06|180.99|180.09|181|180.1|180.6|179.7|236
1754820300000|2025-08-10 10:05:00|181|180.1|180.58|179.68|181.05|180.15|180.55|179.65|240
1754820600000|2025-08-10 10:10:00|180.57|179.67|180.56|179.66|180.77|179.87|180.56|179.66|136
1754820900000|2025-08-10 10:15:00|180.51|179.61|180.49|179.59|180.54|179.64|180.31|179.41|208
1754821200000|2025-08-10 10:20:00|180.5|179.6|180.46|179.56|180.76|179.86|180.46|179.56|209
1754821500000|2025-08-10 10:25:00|180.47|179.57|180.18|179.28|180.47|179.57|180.18|179.28|139
1754821800000|2025-08-10 10:30:00|180.16|179.26|179.73|178.83|180.29|179.39|179.7|178.8|293
1754822100000|2025-08-10 10:35:00|179.72|178.82|180.19|179.29|180.19|179.29|179.34|178.44|237
1754822400000|2025-08-10 10:40:00|180.18|179.28|180.54|179.64|180.56|179.66|180.1|179.2|120
1754822700000|2025-08-10 10:45:00|180.52|179.62|180.6|179.7|180.96|180.06|180.52|179.62|246
1754823000000|2025-08-10 10:50:00|180.58|179.68|179.9|179|180.58|179.68|179.9|179|250
1754823300000|2025-08-10 10:55:00|179.91|179.01|179.98|179.08|179.98|179.08|179.86|178.96|167
1754823600000|2025-08-10 11:00:00|179.97|179.07|179.66|178.76|179.98|179.08|179.66|178.76|96
1754823900000|2025-08-10 11:05:00|179.63|178.73|179.66|178.76|179.68|178.78|179.52|178.62|149
1754824200000|2025-08-10 11:10:00|179.67|178.77|179.75|178.85|179.9|179|179.67|178.77|84
1754824500000|2025-08-10 11:15:00|179.74|178.84|179.47|178.57|179.74|178.84|179.29|178.39|182
1754824800000|2025-08-10 11:20:00|179.48|178.58|180.02|179.12|180.05|179.15|179.48|178.58|202
1754825100000|2025-08-10 11:25:00|180.01|179.11|180.28|179.38|180.36|179.46|180|179.1|185
1754825400000|2025-08-10 11:30:00|180.27|179.37|180.41|179.51|180.46|179.56|180.01|179.11|119
1754825700000|2025-08-10 11:35:00|180.43|179.53|180.4|179.5|180.77|179.87|180.4|179.5|202
1754826000000|2025-08-10 11:40:00|180.39|179.49|180.85|179.95|181.05|180.15|180.36|179.46|245
1754826300000|2025-08-10 11:45:00|180.87|179.97|180.98|180.08|181.1|180.2|180.87|179.97|108
1754826600000|2025-08-10 11:50:00|180.97|180.07|180.82|179.92|181|180.1|180.68|179.78|202
1754826900000|2025-08-10 11:55:00|180.81|179.91|180.46|179.56|180.81|179.91|180.31|179.41|234
1754827200000|2025-08-10 12:00:00|180.45|179.55|180.45|179.55|180.65|179.75|180.39|179.49|176
1754827500000|2025-08-10 12:05:00|180.46|179.56|180.53|179.63|180.75|179.85|180.46|179.56|123
1754827800000|2025-08-10 12:10:00|180.51|179.61|180.14|179.24|180.55|179.65|180.09|179.19|185
1754828100000|2025-08-10 12:15:00|180.15|179.25|179.8|178.9|180.15|179.25|179.8|178.9|195
1754828400000|2025-08-10 12:20:00|179.79|178.89|180.13|179.23|180.29|179.39|179.7|178.8|127
1754828700000|2025-08-10 12:25:00|180.12|179.22|179.83|178.93|180.12|179.22|179.83|178.93|82
1754829000000|2025-08-10 12:30:00|179.82|178.92|179.97|179.07|179.97|179.07|179.72|178.82|50
1754829300000|2025-08-10 12:35:00|179.95|179.05|180.1|179.2|180.17|179.27|179.91|179.01|66
1754829600000|2025-08-10 12:40:00|180.09|179.19|180.13|179.23|180.19|179.29|179.94|179.04|49
1754829900000|2025-08-10 12:45:00|180.11|179.21|180.36|179.46|180.36|179.46|179.98|179.08|118
1754830200000|2025-08-10 12:50:00|180.35|179.45|179.89|178.99|180.37|179.47|179.84|178.94|129
1754830500000|2025-08-10 12:55:00|179.91|179.01|180.05|179.15|180.05|179.15|179.91|179.01|83
1754830800000|2025-08-10 13:00:00|180.04|179.14|180.27|179.37|180.27|179.37|179.97|179.07|76
1754831100000|2025-08-10 13:05:00|180.28|179.38|180.45|179.55|180.47|179.57|180.13|179.23|129
1754831400000|2025-08-10 13:10:00|180.43|179.53|180.37|179.47|180.54|179.64|180.37|179.47|41
1754831700000|2025-08-10 13:15:00|180.38|179.48|180.2|179.3|180.46|179.56|180.03|179.13|218
1754832000000|2025-08-10 13:20:00|180.19|179.29|180.52|179.62|180.57|179.67|180.17|179.27|132
1754832300000|2025-08-10 13:25:00|180.53|179.63|180.58|179.68|180.75|179.85|180.53|179.63|60
1754832600000|2025-08-10 13:30:00|180.57|179.67|179.84|178.94|180.57|179.67|179.74|178.84|258
1754832900000|2025-08-10 13:35:00|179.85|178.95|179.89|178.99|180.03|179.13|179.81|178.91|209
1754833200000|2025-08-10 13:40:00|179.88|178.98|179.86|178.96|179.93|179.03|179.75|178.85|142
1754833500000|2025-08-10 13:45:00|179.88|178.98|180.05|179.15|180.06|179.16|179.88|178.98|98
1754833800000|2025-08-10 13:50:00|180.06|179.16|180.27|179.37|180.33|179.43|180.06|179.16|106
1754834100000|2025-08-10 13:55:00|180.28|179.38|179.36|178.46|180.29|179.39|179.36|178.46|208
1754834400000|2025-08-10 14:00:00|179.37|178.47|179.48|178.58|179.55|178.65|179.12|178.22|306
1754834700000|2025-08-10 14:05:00|179.47|178.57|180|179.1|180.03|179.13|179.47|178.57|212
1754835000000|2025-08-10 14:10:00|180.02|179.12|180.17|179.27|180.23|179.33|180.02|179.12|71
1754835300000|2025-08-10 14:15:00|180.16|179.26|180.4|179.5|180.69|179.79|180.12|179.22|178
1754835600000|2025-08-10 14:20:00|180.41|179.51|180.95|180.05|181.01|180.11|180.4|179.5|197
1754835900000|2025-08-10 14:25:00|180.96|180.06|181.23|180.33|181.31|180.41|180.93|180.03|273
1754836200000|2025-08-10 14:30:00|181.24|180.34|180.97|180.07|181.24|180.34|180.96|180.06|173
1754836500000|2025-08-10 14:35:00|180.96|180.06|182.24|181.34|182.36|181.46|180.96|180.06|315
1754836800000|2025-08-10 14:40:00|182.25|181.35|182.48|181.58|182.49|181.59|181.82|180.92|241
1754837100000|2025-08-10 14:45:00|182.51|181.61|181.74|180.84|182.79|181.89|181.72|180.82|353
1754837400000|2025-08-10 14:50:00|181.71|180.81|182.04|181.14|182.36|181.46|181.71|180.81|245
1754837700000|2025-08-10 14:55:00|182.03|181.13|182.06|181.16|182.17|181.27|182.02|181.12|138
1754838000000|2025-08-10 15:00:00|182.08|181.18|182.08|181.18|182.17|181.27|181.85|180.95|124
1754838300000|2025-08-10 15:05:00|182.09|181.19|182.62|181.72|182.72|181.82|182.08|181.18|316
1754838600000|2025-08-10 15:10:00|182.63|181.73|182.67|181.77|182.67|181.77|182.26|181.36|266
1754838900000|2025-08-10 15:15:00|182.68|181.78|182.4|181.5|182.86|181.96|182.09|181.19|292
1754839200000|2025-08-10 15:20:00|182.38|181.48|182.34|181.44|182.4|181.5|181.97|181.07|194
1754839500000|2025-08-10 15:25:00|182.33|181.43|182.38|181.48|182.49|181.59|182.25|181.35|93
1754839800000|2025-08-10 15:30:00|182.37|181.47|181.95|181.05|182.37|181.47|181.81|180.91|196
1754840100000|2025-08-10 15:35:00|181.97|181.07|182.03|181.13|182.16|181.26|181.96|181.06|91
1754840400000|2025-08-10 15:40:00|182.04|181.14|182.12|181.22|182.28|181.38|182.03|181.13|105
1754840700000|2025-08-10 15:45:00|182.13|181.23|182.06|181.16|182.34|181.44|182.06|181.16|237
1754841000000|2025-08-10 15:50:00|182.05|181.15|181.8|180.9|182.05|181.15|181.72|180.82|162
1754841300000|2025-08-10 15:55:00|181.82|180.92|182.07|181.17|182.1|181.2|181.8|180.9|136
1754841600000|2025-08-10 16:00:00|182.06|181.16|181.84|180.94|182.06|181.16|181.82|180.92|157
1754841900000|2025-08-10 16:05:00|181.85|180.95|182.07|181.17|182.08|181.18|181.85|180.95|110
1754842200000|2025-08-10 16:10:00|182.08|181.18|182.11|181.21|182.25|181.35|182.08|181.18|162
1754842500000|2025-08-10 16:15:00|182.1|181.2|182.52|181.62|182.52|181.62|182.04|181.14|88
1754842800000|2025-08-10 16:20:00|182.51|181.61|182.42|181.52|182.63|181.73|182.41|181.51|94
1754843100000|2025-08-10 16:25:00|182.43|181.53|182.49|181.59|182.58|181.68|182.42|181.52|67
1754843400000|2025-08-10 16:30:00|182.41|181.51|182.45|181.55|182.53|181.63|182.27|181.37|207
1754843700000|2025-08-10 16:35:00|182.46|181.56|182.67|181.77|182.73|181.83|182.44|181.54|118
1754844000000|2025-08-10 16:40:00|182.65|181.75|182.59|181.69|182.73|181.83|182.48|181.58|129
1754844300000|2025-08-10 16:45:00|182.6|181.7|182.53|181.63|182.72|181.82|182.41|181.51|148
1754844600000|2025-08-10 16:50:00|182.54|181.64|182.42|181.52|182.54|181.64|182.35|181.45|59
1754844900000|2025-08-10 16:55:00|182.43|181.53|182.78|181.88|182.78|181.88|182.39|181.49|98
1754845200000|2025-08-10 17:00:00|182.77|181.87|182.58|181.68|182.79|181.89|182.48|181.58|110
1754845500000|2025-08-10 17:05:00|182.6|181.7|182.71|181.81|182.74|181.84|182.54|181.64|114
1754845800000|2025-08-10 17:10:00|182.69|181.79|182.57|181.67|182.92|182.02|182.57|181.67|136
1754846100000|2025-08-10 17:15:00|182.58|181.68|182.28|181.38|182.61|181.71|181.99|181.09|253
1754846400000|2025-08-10 17:20:00|182.29|181.39|181.97|181.07|182.42|181.52|181.9|181|233
1754846700000|2025-08-10 17:25:00|182|181.1|182.19|181.29|182.24|181.34|181.97|181.07|117
1754847000000|2025-08-10 17:30:00|182.2|181.3|182.5|181.6|182.53|181.63|182.2|181.3|125
1754847300000|2025-08-10 17:35:00|182.47|181.57|182.48|181.58|182.72|181.82|182.46|181.56|95
1754847600000|2025-08-10 17:40:00|182.49|181.59|182.47|181.57|182.51|181.61|182.41|181.51|156
1754847900000|2025-08-10 17:45:00|182.49|181.59|182.48|181.58|182.58|181.68|182.37|181.47|50
1754848200000|2025-08-10 17:50:00|182.46|181.56|182.18|181.28|182.46|181.56|182.18|181.28|105
1754848500000|2025-08-10 17:55:00|182.19|181.29|182.21|181.31|182.25|181.35|182.1|181.2|157
1754848800000|2025-08-10 18:00:00|182.2|181.3|182.49|181.59|182.5|181.6|182.19|181.29|177
1754849100000|2025-08-10 18:05:00|182.5|181.6|182.71|181.81|182.71|181.81|182.5|181.6|80
1754849400000|2025-08-10 18:10:00|182.7|181.8|182.82|181.92|182.87|181.97|182.58|181.68|66
1754849700000|2025-08-10 18:15:00|182.83|181.93|182.65|181.75|182.83|181.93|182.63|181.73|73
1754850000000|2025-08-10 18:20:00|182.66|181.76|182.6|181.7|182.68|181.78|182.55|181.65|86
1754850300000|2025-08-10 18:25:00|182.59|181.69|182.61|181.71|182.71|181.81|182.57|181.67|34
1754850600000|2025-08-10 18:30:00|182.6|181.7|182.92|182.02|182.92|182.02|182.55|181.65|40
1754850900000|2025-08-10 18:35:00|182.93|182.03|183.11|182.21|183.11|182.21|182.88|181.98|78
1754851200000|2025-08-10 18:40:00|183.1|182.2|182.93|182.03|183.18|182.28|182.84|181.94|82
1754851500000|2025-08-10 18:45:00|182.92|182.02|183.15|182.25|183.15|182.25|182.79|181.89|80
1754851800000|2025-08-10 18:50:00|183.16|182.26|183.13|182.23|183.4|182.5|183.13|182.23|112
1754852100000|2025-08-10 18:55:00|183.12|182.22|183.22|182.32|183.23|182.33|183.12|182.22|76
1754852400000|2025-08-10 19:00:00|183.21|182.31|183.07|182.17|183.23|182.33|183.07|182.17|71
1754852700000|2025-08-10 19:05:00|183.06|182.16|183.31|182.41|183.31|182.41|183.03|182.13|97
1754853000000|2025-08-10 19:10:00|183.32|182.42|183.38|182.48|183.39|182.49|183.32|182.42|53
1754853300000|2025-08-10 19:15:00|183.39|182.49|183.09|182.19|183.4|182.5|183.04|182.14|106
1754853600000|2025-08-10 19:20:00|183.07|182.17|183.17|182.27|183.17|182.27|182.92|182.02|83
1754853900000|2025-08-10 19:25:00|183.19|182.29|183.24|182.34|183.29|182.39|183.15|182.25|78
1754854200000|2025-08-10 19:30:00|183.23|182.33|184.28|181.88|184.28|182.65|183.17|181.85|107
1754854500000|2025-08-10 19:35:00|184.27|181.87|184.53|182.13|184.53|182.13|184.13|181.73|83
1754854800000|2025-08-10 19:40:00|184.52|182.12|184.17|181.77|184.53|182.13|184.17|181.77|103
1754855100000|2025-08-10 19:45:00|184.16|181.76|184.19|181.79|184.19|181.79|184.03|181.63|59
1754855400000|2025-08-10 19:50:00|184.18|181.78|184.1|181.7|184.18|181.78|183.94|181.54|73
1754855700000|2025-08-10 19:55:00|184.11|181.71|184.11|181.71|184.26|181.86|184.11|181.71|41
1754856000000|2025-08-10 20:00:00|184.12|181.72|184.3|181.9|184.3|182.64|183.53|181.72|76
1754856300000|2025-08-10 20:05:00|184.29|181.89|184.31|181.91|184.37|181.97|184.23|181.83|71
1754856600000|2025-08-10 20:10:00|184.3|181.9|183.54|181.14|184.3|181.9|183.05|180.65|269
1754856900000|2025-08-10 20:15:00|183.56|181.16|183.16|180.76|183.63|181.23|183.07|180.67|244
1754857200000|2025-08-10 20:20:00|183.12|180.72|182.7|180.3|183.21|180.81|182.7|180.3|348
1754857500000|2025-08-10 20:25:00|182.69|180.29|182.93|180.53|183.15|180.75|182.55|180.15|338
1754857800000|2025-08-10 20:30:00|182.94|180.54|183.09|180.69|183.09|180.69|182.87|180.47|135
1754858100000|2025-08-10 20:35:00|183.1|180.7|183.31|180.91|183.31|180.91|183.1|180.7|127
1754858400000|2025-08-10 20:40:00|183.3|180.9|184.17|181.77|184.19|181.79|183.3|180.9|231
1754858700000|2025-08-10 20:45:00|184.16|181.76|184.43|182.03|184.57|182.17|184.08|181.68|138
1754859000000|2025-08-10 20:50:00|184.42|182.02|184.67|182.27|184.67|182.27|184.3|181.9|142
1754859300000|2025-08-10 20:55:00|184.66|182.26|184.04|181.64|184.66|182.26|184.02|181.62|199
1754859600000|2025-08-10 21:00:00|184.05|181.65|182.05|181.15|184.14|182.37|182.04|181.14|386
1754859900000|2025-08-10 21:05:00|182.03|181.13|183.73|182.83|183.8|182.9|182.02|181.12|327
1754860200000|2025-08-10 21:10:00|183.74|182.84|183.59|182.69|183.94|183.04|183.51|182.61|324
1754860500000|2025-08-10 21:15:00|183.6|182.7|183.68|182.78|183.8|182.9|183.38|182.48|304
1754860800000|2025-08-10 21:20:00|183.69|182.79|184.04|183.14|184.24|183.34|183.63|182.73|283
1754861100000|2025-08-10 21:25:00|184.05|183.15|183.55|182.65|184.36|183.46|183.54|182.64|281
1754861400000|2025-08-10 21:30:00|183.54|182.64|183.99|183.09|184.06|183.16|183.35|182.45|263
1754861700000|2025-08-10 21:35:00|183.98|183.08|183.51|182.61|183.98|183.08|183.34|182.44|164
1754862000000|2025-08-10 21:40:00|183.52|182.62|183.55|182.65|183.59|182.69|183.42|182.52|95
1754862300000|2025-08-10 21:45:00|183.56|182.66|184.03|183.13|184.03|183.13|183.55|182.65|64
1754862600000|2025-08-10 21:50:00|184.02|183.12|183.96|183.06|184.07|183.17|183.84|182.94|63
1754862900000|2025-08-10 21:55:00|183.97|183.07|184|183.1|184|183.1|183.85|182.95|79
1754863200000|2025-08-10 22:00:00|184.01|183.11|183.75|182.85|184.02|183.12|183.5|182.6|279
1754863500000|2025-08-10 22:05:00|183.76|182.86|183.62|182.72|183.89|182.99|183.49|182.59|319
1754863800000|2025-08-10 22:10:00|183.63|182.73|183.97|183.07|184.04|183.14|183.57|182.67|172
1754864100000|2025-08-10 22:15:00|183.96|183.06|183.87|182.97|184.02|183.12|183.76|182.86|125
1754864400000|2025-08-10 22:20:00|183.88|182.98|183.62|182.72|184.14|183.24|183.59|182.69|240
1754864700000|2025-08-10 22:25:00|183.63|182.73|183.52|182.62|183.73|182.83|183.46|182.56|244
1754865000000|2025-08-10 22:30:00|183.53|182.63|183.74|182.84|183.75|182.85|183.53|182.63|198
1754865300000|2025-08-10 22:35:00|183.75|182.85|183.64|182.74|183.86|182.96|183.64|182.74|153
1754865600000|2025-08-10 22:40:00|183.65|182.75|183.74|182.84|183.82|182.92|183.65|182.75|96
1754865900000|2025-08-10 22:45:00|183.73|182.83|183.28|182.38|183.74|182.84|183.27|182.37|231
1754866200000|2025-08-10 22:50:00|183.26|182.36|183.24|182.34|183.31|182.41|183.22|182.32|149
1754866500000|2025-08-10 22:55:00|183.25|182.35|183.56|182.66|183.56|182.66|183.2|182.3|51
1754866800000|2025-08-10 23:00:00|183.59|182.69|184.04|183.14|184.04|183.14|183.59|182.69|213
1754867100000|2025-08-10 23:05:00|184.02|183.12|183.48|182.58|184.02|183.12|183.28|182.38|300
1754867400000|2025-08-10 23:10:00|183.49|182.59|183.33|182.43|183.61|182.71|183.29|182.39|182
1754867700000|2025-08-10 23:15:00|183.3|182.4|182.7|181.8|183.36|182.46|182.7|181.8|281
1754868000000|2025-08-10 23:20:00|182.69|181.79|182.79|181.89|182.88|181.98|182.65|181.75|196
1754868300000|2025-08-10 23:25:00|182.8|181.9|183.04|182.14|183.04|182.14|182.72|181.82|187
1754868600000|2025-08-10 23:30:00|183.05|182.15|183.06|182.16|183.19|182.29|183.01|182.11|210
1754868900000|2025-08-10 23:35:00|183.07|182.17|183.07|182.17|183.07|182.17|182.87|181.97|222
1754869200000|2025-08-10 23:40:00|183.06|182.16|183.46|182.56|183.48|182.58|183.06|182.16|182
1754869500000|2025-08-10 23:45:00|183.44|182.54|183.6|182.7|183.6|182.7|183.41|182.51|77
1754869800000|2025-08-10 23:50:00|183.59|182.69|183.47|182.57|183.61|182.71|183.41|182.51|89
1754870100000|2025-08-10 23:55:00|183.48|182.58|183.3|182.4|183.52|182.62|183.29|182.39|68
1754870400000|2025-08-11 00:00:00|183.29|182.39|182.88|181.98|183.3|182.4|182.88|181.98|247
1754870700000|2025-08-11 00:05:00|182.96|182.06|182.51|181.61|182.97|182.07|182.5|181.6|216
1754871000000|2025-08-11 00:10:00|182.5|181.6|182.47|181.57|182.52|181.62|182.32|181.42|264
1754871300000|2025-08-11 00:15:00|182.48|181.58|183.29|182.39|183.31|182.41|182.48|181.58|247
1754871600000|2025-08-11 00:20:00|183.28|182.38|183.13|182.23|183.48|182.58|183.1|182.2|244
1754871900000|2025-08-11 00:25:00|183.14|182.24|183.51|182.61|183.55|182.65|183.14|182.24|294
1754872200000|2025-08-11 00:30:00|183.52|182.62|183.25|182.35|183.69|182.79|182.92|182.02|315
1754872500000|2025-08-11 00:35:00|183.26|182.36|182.96|182.06|183.44|182.54|182.68|181.78|387
1754872800000|2025-08-11 00:40:00|182.97|182.07|182.72|181.82|183.02|182.12|182.67|181.77|224
1754873100000|2025-08-11 00:45:00|182.71|181.81|182.38|181.48|182.82|181.92|182.36|181.46|301
1754873400000|2025-08-11 00:50:00|182.37|181.47|182.59|181.69|182.74|181.84|182.31|181.41|251
1754873700000|2025-08-11 00:55:00|182.53|181.63|182.1|181.2|182.59|181.69|182.03|181.13|262
1754874000000|2025-08-11 01:00:00|182.09|181.19|182.06|181.16|182.29|181.39|181.82|180.92|348
1754874300000|2025-08-11 01:05:00|182.08|181.18|182.39|181.49|182.5|181.6|182.07|181.17|324
1754874600000|2025-08-11 01:10:00|182.4|181.5|182.71|181.81|182.77|181.87|182.39|181.49|231
1754874900000|2025-08-11 01:15:00|182.69|181.79|182.76|181.86|182.82|181.92|182.58|181.68|300
1754875200000|2025-08-11 01:20:00|182.77|181.87|182.95|182.05|182.95|182.05|182.58|181.68|254
1754875500000|2025-08-11 01:25:00|182.94|182.04|183.5|182.6|183.55|182.65|182.86|181.96|252
1754875800000|2025-08-11 01:30:00|183.51|182.61|184.27|183.37|184.32|183.42|183.48|182.58|353
1754876100000|2025-08-11 01:35:00|184.28|183.38|184.36|183.46|184.37|183.47|183.79|182.89|331
1754876400000|2025-08-11 01:40:00|184.33|183.43|184.11|183.21|184.36|183.46|183.97|183.07|281
1754876700000|2025-08-11 01:45:00|184.09|183.19|184.07|183.17|184.2|183.3|183.72|182.82|289
1754877000000|2025-08-11 01:50:00|184.06|183.16|184.15|183.25|184.36|183.46|184.03|183.13|307
1754877300000|2025-08-11 01:55:00|184.08|183.18|184.22|183.32|184.27|183.37|184.07|183.17|245
1754877600000|2025-08-11 02:00:00|184.21|183.31|185.2|184.3|185.24|184.34|184.16|183.26|627
1754877900000|2025-08-11 02:05:00|185.21|184.31|185.17|184.27|185.4|184.5|184.72|183.82|551
1754878200000|2025-08-11 02:10:00|185.16|184.26|185.27|184.37|185.38|184.48|184.99|184.09|379
1754878500000|2025-08-11 02:15:00|185.26|184.36|185.72|184.82|185.76|184.86|185.14|184.24|464
1754878800000|2025-08-11 02:20:00|185.71|184.81|185.45|184.55|185.85|184.95|185.11|184.21|617
1754879100000|2025-08-11 02:25:00|185.44|184.54|185.59|184.69|185.59|184.69|184.74|183.84|453
1754879400000|2025-08-11 02:30:00|185.61|184.71|185.56|184.66|185.61|184.71|185.19|184.29|380
1754879700000|2025-08-11 02:35:00|185.55|184.65|185.48|184.58|185.69|184.79|185.28|184.38|428
1754880000000|2025-08-11 02:40:00|185.47|184.57|185.42|184.52|185.57|184.67|185.34|184.44|277
1754880300000|2025-08-11 02:45:00|185.41|184.51|185.85|184.95|185.87|184.97|185.18|184.28|278
1754880600000|2025-08-11 02:50:00|185.86|184.96|186.28|185.38|186.28|185.38|185.86|184.96|249
1754880900000|2025-08-11 02:55:00|186.27|185.37|185.77|184.87|186.28|185.38|185.73|184.83|407
1754881200000|2025-08-11 03:00:00|185.78|184.88|185.13|184.23|185.79|184.89|185.08|184.18|462
1754881500000|2025-08-11 03:05:00|185.12|184.22|185.3|184.4|185.31|184.41|184.46|183.56|438
1754881800000|2025-08-11 03:10:00|185.31|184.41|185.65|184.75|185.66|184.76|185.25|184.35|228
1754882100000|2025-08-11 03:15:00|185.63|184.73|185.74|184.84|186.06|185.16|185.53|184.63|518
1754882400000|2025-08-11 03:20:00|185.75|184.85|185.31|184.41|185.75|184.85|185.05|184.15|410
1754882700000|2025-08-11 03:25:00|185.3|184.4|185.4|184.5|185.43|184.53|185.26|184.36|274
1754883000000|2025-08-11 03:30:00|185.42|184.52|185.71|184.81|185.71|184.81|185.3|184.4|319
1754883300000|2025-08-11 03:35:00|185.72|184.82|185.15|184.25|185.74|184.84|185.13|184.23|353
1754883600000|2025-08-11 03:40:00|185.16|184.26|184.92|184.02|185.17|184.27|184.87|183.97|267
1754883900000|2025-08-11 03:45:00|184.91|184.01|185.01|184.11|185.02|184.12|184.81|183.91|148
1754884200000|2025-08-11 03:50:00|185.02|184.12|185.64|184.74|185.75|184.85|185.01|184.11|155
1754884500000|2025-08-11 03:55:00|185.62|184.72|185.66|184.76|185.72|184.82|185.58|184.68|71
1754884800000|2025-08-11 04:00:00|185.67|184.77|185.96|185.06|185.96|185.06|185.66|184.76|58
1754885100000|2025-08-11 04:05:00|185.97|185.07|186.04|185.14|186.19|185.29|185.94|185.04|226
1754885400000|2025-08-11 04:10:00|186.05|185.15|186.45|185.55|186.48|185.58|186.05|185.15|217
1754885700000|2025-08-11 04:15:00|186.44|185.54|186.49|185.59|186.58|185.68|186.36|185.46|165
1754886000000|2025-08-11 04:20:00|186.5|185.6|186.6|185.7|186.64|185.74|186.44|185.54|155
1754886300000|2025-08-11 04:25:00|186.61|185.71|186.58|185.68|186.86|185.96|186.47|185.57|149
1754886600000|2025-08-11 04:30:00|186.57|185.67|186.24|185.34|186.67|185.77|186.21|185.31|247
1754886900000|2025-08-11 04:35:00|186.23|185.33|186.32|185.42|186.32|185.42|185.99|185.09|192
1754887200000|2025-08-11 04:40:00|186.34|185.44|186.48|185.58|186.5|185.6|186.34|185.44|199
1754887500000|2025-08-11 04:45:00|186.46|185.56|186.79|185.89|186.79|185.89|186.46|185.56|74
1754887800000|2025-08-11 04:50:00|186.78|185.88|186.54|185.64|186.79|185.89|186.33|185.43|339
1754888100000|2025-08-11 04:55:00|186.53|185.63|186.36|185.46|186.64|185.74|186.35|185.45|204
1754888400000|2025-08-11 05:00:00|186.33|185.43|186.93|186.03|186.93|186.03|186.26|185.36|183
1754888700000|2025-08-11 05:05:00|186.92|186.02|186.77|185.87|187.02|186.12|186.74|185.84|122
1754889000000|2025-08-11 05:10:00|186.76|185.86|187.19|186.29|187.21|186.31|186.55|185.65|198
1754889300000|2025-08-11 05:15:00|187.18|186.28|186.85|185.95|187.21|186.31|186.85|185.95|338
1754889600000|2025-08-11 05:20:00|186.91|186.01|186.07|185.17|186.91|186.01|186.07|185.17|303
1754889900000|2025-08-11 05:25:00|186.11|185.21|186.14|185.24|186.43|185.53|186.07|185.17|309
1754890200000|2025-08-11 05:30:00|186.15|185.25|185.98|185.08|186.24|185.34|185.63|184.73|224
1754890500000|2025-08-11 05:35:00|185.99|185.09|185.74|184.84|185.99|185.09|185.72|184.82|125
1754890800000|2025-08-11 05:40:00|185.75|184.85|185.67|184.77|185.95|185.05|185.65|184.75|113
1754891100000|2025-08-11 05:45:00|185.66|184.76|185.51|184.61|185.67|184.77|185.41|184.51|178
1754891400000|2025-08-11 05:50:00|185.52|184.62|185.74|184.84|185.74|184.84|185.51|184.61|77
1754891700000|2025-08-11 05:55:00|185.72|184.82|185.8|184.9|185.84|184.94|185.51|184.61|152
1754892000000|2025-08-11 06:00:00|185.81|184.91|185.96|185.06|186.04|185.14|185.77|184.87|157
1754892300000|2025-08-11 06:05:00|185.95|185.05|185.79|184.89|185.98|185.08|185.69|184.79|161
1754892600000|2025-08-11 06:10:00|185.8|184.9|185.87|184.97|185.98|185.08|185.8|184.9|84
1754892900000|2025-08-11 06:15:00|185.86|184.96|185.61|184.71|185.87|184.97|185.41|184.51|238
1754893200000|2025-08-11 06:20:00|185.62|184.72|185.75|184.85|186.03|185.13|185.62|184.72|140
1754893500000|2025-08-11 06:25:00|185.73|184.83|185.66|184.76|185.73|184.83|185.66|184.76|94
1754893800000|2025-08-11 06:30:00|185.65|184.75|185.65|184.75|185.66|184.76|185.56|184.66|195
1754894100000|2025-08-11 06:35:00|185.64|184.74|185.01|184.11|185.64|184.74|184.91|184.01|290
1754894400000|2025-08-11 06:40:00|185.02|184.12|185.11|184.21|185.13|184.23|185.01|184.11|133
1754894700000|2025-08-11 06:45:00|185.12|184.22|185|184.1|185.21|184.31|184.94|184.04|229
1754895000000|2025-08-11 06:50:00|184.99|184.09|185.28|184.38|185.29|184.39|184.96|184.06|89
1754895300000|2025-08-11 06:55:00|185.27|184.37|185.26|184.36|185.29|184.39|185.12|184.22|102
1754895600000|2025-08-11 07:00:00|185.25|184.35|185.06|184.16|185.26|184.36|184.99|184.09|251
1754895900000|2025-08-11 07:05:00|185.07|184.17|185.21|184.31|185.26|184.36|184.98|184.08|247
1754896200000|2025-08-11 07:10:00|185.2|184.3|185.18|184.28|185.38|184.48|185.17|184.27|131
1754896500000|2025-08-11 07:15:00|185.15|184.25|184.56|183.66|185.15|184.25|184.5|183.6|342
1754896800000|2025-08-11 07:20:00|184.55|183.65|184.39|183.49|184.69|183.79|184.32|183.42|269
1754897100000|2025-08-11 07:25:00|184.4|183.5|184.4|183.5|184.47|183.57|184.37|183.47|125
1754897400000|2025-08-11 07:30:00|184.44|183.54|183.95|183.05|184.44|183.54|183.86|182.96|292
1754897700000|2025-08-11 07:35:00|183.96|183.06|183.74|182.84|184.1|183.2|183.72|182.82|169
1754898000000|2025-08-11 07:40:00|183.73|182.83|184.34|183.44|184.34|183.44|183.72|182.82|189
1754898300000|2025-08-11 07:45:00|184.31|183.41|183.85|182.95|184.32|183.42|183.85|182.95|189
1754898600000|2025-08-11 07:50:00|183.86|182.96|183.83|182.93|184|183.1|183.59|182.69|243
1754898900000|2025-08-11 07:55:00|183.82|182.92|183.47|182.57|183.94|183.04|183.3|182.4|239
1754899200000|2025-08-11 08:00:00|183.49|182.59|182.84|181.94|183.51|182.61|182.79|181.89|271
1754899500000|2025-08-11 08:05:00|182.85|181.95|183.01|182.11|183.01|182.11|182.64|181.74|405
1754899800000|2025-08-11 08:10:00|183.02|182.12|183.43|182.53|183.43|182.53|183.01|182.11|289
1754900100000|2025-08-11 08:15:00|183.42|182.52|183.9|183|183.9|183|183.41|182.51|193
1754900400000|2025-08-11 08:20:00|183.91|183.01|183.99|183.09|183.99|183.09|183.88|182.98|174
1754900700000|2025-08-11 08:25:00|183.98|183.08|184.04|183.14|184.04|183.14|183.93|183.03|179
1754901000000|2025-08-11 08:30:00|184.03|183.13|184.16|183.26|184.16|183.26|183.86|182.96|140
1754901300000|2025-08-11 08:35:00|184.17|183.27|184.18|183.28|184.46|183.56|184.16|183.26|197
1754901600000|2025-08-11 08:40:00|184.19|183.29|184.31|183.41|184.39|183.49|184.11|183.21|114
1754901900000|2025-08-11 08:45:00|184.32|183.42|184.51|183.61|184.51|183.61|184.26|183.36|101
1754902200000|2025-08-11 08:50:00|184.5|183.6|184.66|183.76|184.67|183.77|184.33|183.43|103
1754902500000|2025-08-11 08:55:00|184.68|183.78|184.73|183.83|185.07|184.17|184.68|183.78|246
1754902800000|2025-08-11 09:00:00|184.75|183.85|184.52|183.62|184.78|183.88|184.5|183.6|208
1754903100000|2025-08-11 09:05:00|184.5|183.6|184.46|183.56|184.56|183.66|184.42|183.52|264
1754903400000|2025-08-11 09:10:00|184.45|183.55|184.39|183.49|184.48|183.58|184.27|183.37|214
1754903700000|2025-08-11 09:15:00|184.38|183.48|183.88|182.98|184.38|183.48|183.85|182.95|212
1754904000000|2025-08-11 09:20:00|183.87|182.97|183.89|182.99|183.96|183.06|183.82|182.92|229
1754904300000|2025-08-11 09:25:00|183.9|183|184.17|183.27|184.21|183.31|183.9|183|160
1754904600000|2025-08-11 09:30:00|184.16|183.26|184.01|183.11|184.52|183.62|184.01|183.11|122
1754904900000|2025-08-11 09:35:00|184.02|183.12|183.94|183.04|184.03|183.13|183.76|182.86|223
1754905200000|2025-08-11 09:40:00|183.93|183.03|184.15|183.25|184.17|183.27|183.92|183.02|227
1754905500000|2025-08-11 09:45:00|184.16|183.26|183.76|182.86|184.26|183.36|183.68|182.78|304
1754905800000|2025-08-11 09:50:00|183.75|182.85|183.36|182.46|183.76|182.86|183.27|182.37|477
1754906100000|2025-08-11 09:55:00|183.38|182.48|183.55|182.65|183.61|182.71|183.33|182.43|154
1754906400000|2025-08-11 10:00:00|183.57|182.67|183.24|182.34|183.67|182.77|183.12|182.22|255
1754906700000|2025-08-11 10:05:00|183.26|182.36|183.08|182.18|183.27|182.37|183.07|182.17|175
1754907000000|2025-08-11 10:10:00|183.09|182.19|183.26|182.36|183.3|182.4|183.05|182.15|145
1754907300000|2025-08-11 10:15:00|183.25|182.35|183.04|182.14|183.52|182.62|182.45|181.55|312
1754907600000|2025-08-11 10:20:00|183.07|182.17|183.28|182.38|183.49|182.59|182.96|182.06|231
1754907900000|2025-08-11 10:25:00|183.3|182.4|183.4|182.5|183.48|182.58|183.27|182.37|204
1754908200000|2025-08-11 10:30:00|183.41|182.51|182.6|181.7|183.49|182.59|182.51|181.61|406
1754908500000|2025-08-11 10:35:00|182.62|181.72|182.73|181.83|182.88|181.98|182.58|181.68|296
1754908800000|2025-08-11 10:40:00|182.74|181.84|182.66|181.76|182.8|181.9|182.63|181.73|179
1754909100000|2025-08-11 10:45:00|182.61|181.71|182.31|181.41|182.66|181.76|182.18|181.28|369
1754909400000|2025-08-11 10:50:00|182.34|181.44|182.35|181.45|182.62|181.72|182.33|181.43|170
1754909700000|2025-08-11 10:55:00|182.36|181.46|182.39|181.49|182.44|181.54|182.2|181.3|206
1754910000000|2025-08-11 11:00:00|182.38|181.48|181.85|180.95|182.56|181.66|181.83|180.93|235
1754910300000|2025-08-11 11:05:00|181.84|180.94|181.45|180.55|181.9|181|181.17|180.27|474
1754910600000|2025-08-11 11:10:00|181.47|180.57|181.34|180.44|181.49|180.59|181.33|180.43|212
1754910900000|2025-08-11 11:15:00|181.33|180.43|180.82|179.92|181.35|180.45|180.71|179.81|422
1754911200000|2025-08-11 11:20:00|180.81|179.91|180.21|179.31|180.81|179.91|180.21|179.31|438
1754911500000|2025-08-11 11:25:00|180.25|179.35|179.27|178.37|180.25|179.35|179.27|178.37|400
1754911800000|2025-08-11 11:30:00|179.28|178.38|180.03|179.13|180.29|179.39|179.12|178.22|584
1754912100000|2025-08-11 11:35:00|180.04|179.14|180.19|179.29|180.29|179.39|180|179.1|325
1754912400000|2025-08-11 11:40:00|180.2|179.3|180.14|179.24|180.39|179.49|180.01|179.11|308
1754912700000|2025-08-11 11:45:00|180.15|179.25|179.31|178.41|180.18|179.28|179.31|178.41|379
1754913000000|2025-08-11 11:50:00|179.29|178.39|179.52|178.62|179.58|178.68|178.82|177.92|483
1754913300000|2025-08-11 11:55:00|179.53|178.63|179.6|178.7|179.95|179.05|179.5|178.6|271
1754913600000|2025-08-11 12:00:00|179.61|178.71|179.72|178.82|179.77|178.87|179.18|178.28|332
1754913900000|2025-08-11 12:05:00|179.71|178.81|179.97|179.07|180.05|179.15|179.67|178.77|369
1754914200000|2025-08-11 12:10:00|179.98|179.08|179.62|178.72|180.02|179.12|179.54|178.64|376
1754914500000|2025-08-11 12:15:00|179.61|178.71|179.85|178.95|179.92|179.02|179.48|178.58|396
1754914800000|2025-08-11 12:20:00|179.84|178.94|179.54|178.64|179.84|178.94|179.52|178.62|205
1754915100000|2025-08-11 12:25:00|179.55|178.65|179.23|178.33|179.56|178.66|179.16|178.26|241
1754915400000|2025-08-11 12:30:00|179.25|178.35|179.58|178.68|179.68|178.78|178.44|177.54|511
1754915700000|2025-08-11 12:35:00|179.59|178.69|178.97|178.07|179.63|178.73|178.88|177.98|454
1754916000000|2025-08-11 12:40:00|178.96|178.06|178.67|177.77|179.33|178.43|178.58|177.68|398
1754916300000|2025-08-11 12:45:00|178.66|177.76|178.95|178.05|178.99|178.09|178.57|177.67|417
1754916600000|2025-08-11 12:50:00|178.96|178.06|179.07|178.17|179.22|178.32|178.96|178.06|221
1754916900000|2025-08-11 12:55:00|179.09|178.19|179.27|178.37|179.27|178.37|178.98|178.08|153
1754917200000|2025-08-11 13:00:00|179.28|178.38|178.8|177.9|179.29|178.39|178.47|177.57|330
1754917500000|2025-08-11 13:05:00|178.78|177.88|178.62|177.72|178.98|178.08|178.23|177.33|478
1754917800000|2025-08-11 13:10:00|178.61|177.71|178.27|177.37|178.64|177.74|178.24|177.34|378
1754918100000|2025-08-11 13:15:00|178.28|177.38|178.66|177.76|178.86|177.96|178.26|177.36|298
1754918400000|2025-08-11 13:20:00|178.65|177.75|178.2|177.3|178.67|177.77|178.19|177.29|221
1754918700000|2025-08-11 13:25:00|178.19|177.29|178.07|177.17|178.26|177.36|177.81|176.91|256
1754919000000|2025-08-11 13:30:00|178.09|177.19|178.72|177.82|178.97|178.07|178.08|177.18|595
1754919300000|2025-08-11 13:35:00|178.75|177.85|179.62|178.72|179.73|178.83|178.69|177.79|594
1754919600000|2025-08-11 13:40:00|179.63|178.73|179.91|179.01|179.99|179.09|179.28|178.38|402
1754919900000|2025-08-11 13:45:00|179.9|179|180.44|179.54|180.51|179.61|179.63|178.73|387
1754920200000|2025-08-11 13:50:00|180.45|179.55|179.56|178.66|180.46|179.56|179.41|178.51|523
1754920500000|2025-08-11 13:55:00|179.57|178.67|180.05|179.15|180.05|179.15|179.54|178.64|287
1754920800000|2025-08-11 14:00:00|180.06|179.16|180.61|179.71|180.63|179.73|180.06|179.16|288
1754921100000|2025-08-11 14:05:00|180.6|179.7|179.95|179.05|180.64|179.74|179.79|178.89|415
1754921400000|2025-08-11 14:10:00|179.94|179.04|179.12|178.22|179.95|179.05|179.07|178.17|490
1754921700000|2025-08-11 14:15:00|179.13|178.23|179.49|178.59|179.92|179.02|178.91|178.01|520
1754922000000|2025-08-11 14:20:00|179.5|178.6|179.04|178.14|179.51|178.61|179.01|178.11|332
1754922300000|2025-08-11 14:25:00|179.07|178.17|179.4|178.5|179.43|178.53|179.02|178.12|233
1754922600000|2025-08-11 14:30:00|179.42|178.52|180.46|179.56|180.47|179.57|179.33|178.43|272
1754922900000|2025-08-11 14:35:00|180.45|179.55|180.23|179.33|180.95|180.05|180.21|179.31|352
1754923200000|2025-08-11 14:40:00|180.22|179.32|179.87|178.97|180.23|179.33|179.72|178.82|387
1754923500000|2025-08-11 14:45:00|179.88|178.98|179.09|178.19|179.96|179.06|179.09|178.19|410
1754923800000|2025-08-11 14:50:00|179.03|178.13|179.46|178.56|179.53|178.63|179.03|178.13|372
1754924100000|2025-08-11 14:55:00|179.47|178.57|179.28|178.38|179.47|178.57|179.28|178.38|157
1754924400000|2025-08-11 15:00:00|179.29|178.39|179.04|178.14|179.29|178.39|178.88|177.98|225
1754924700000|2025-08-11 15:05:00|179.07|178.17|178.46|177.56|179.09|178.19|178.42|177.52|420
1754925000000|2025-08-11 15:10:00|178.47|177.57|178.82|177.92|178.82|177.92|178.14|177.24|442
1754925300000|2025-08-11 15:15:00|178.84|177.94|179.02|178.12|179.2|178.3|178.64|177.74|318
1754925600000|2025-08-11 15:20:00|179.01|178.11|179.05|178.15|179.54|178.64|179.01|178.11|393
1754925900000|2025-08-11 15:25:00|179.04|178.14|179.1|178.2|179.2|178.3|178.93|178.03|185
1754926200000|2025-08-11 15:30:00|179.11|178.21|179.8|178.9|179.8|178.9|179.07|178.17|209
1754926500000|2025-08-11 15:35:00|179.82|178.92|179.89|178.99|180.1|179.2|179.78|178.88|303
1754926800000|2025-08-11 15:40:00|179.88|178.98|180.24|179.34|180.24|179.34|179.82|178.92|312
1754927100000|2025-08-11 15:45:00|180.22|179.32|180.02|179.12|180.24|179.34|179.83|178.93|384
1754927400000|2025-08-11 15:50:00|180.03|179.13|180.31|179.41|180.32|179.42|180.03|179.13|239
1754927700000|2025-08-11 15:55:00|180.3|179.4|180.63|179.73|180.63|179.73|180.27|179.37|145
1754928000000|2025-08-11 16:00:00|180.62|179.72|181.74|180.84|181.84|180.94|180.62|179.72|426
1754928300000|2025-08-11 16:05:00|181.76|180.86|181.95|181.05|182.21|181.31|181.74|180.84|563
1754928600000|2025-08-11 16:10:00|181.94|181.04|181.39|180.49|181.94|181.04|181.27|180.37|494
1754928900000|2025-08-11 16:15:00|181.38|180.48|181.17|180.27|181.56|180.66|181.1|180.2|427
1754929200000|2025-08-11 16:20:00|181.16|180.26|180.54|179.64|181.16|180.26|180.3|179.4|554
1754929500000|2025-08-11 16:25:00|180.48|179.58|180.61|179.71|180.66|179.76|180.1|179.2|389
1754929800000|2025-08-11 16:30:00|180.63|179.73|180.3|179.4|180.68|179.78|180.27|179.37|293
1754930100000|2025-08-11 16:35:00|180.28|179.38|179.88|178.98|180.5|179.6|179.85|178.95|328
1754930400000|2025-08-11 16:40:00|179.87|178.97|178.99|178.09|179.87|178.97|178.93|178.03|559
1754930700000|2025-08-11 16:45:00|178.98|178.08|179.71|178.81|179.73|178.83|178.9|178|437
1754931000000|2025-08-11 16:50:00|179.73|178.83|179.62|178.72|179.92|179.02|179.54|178.64|265
1754931300000|2025-08-11 16:55:00|179.6|178.7|179.6|178.7|179.86|178.96|179.57|178.67|168
1754931600000|2025-08-11 17:00:00|179.54|178.64|179.84|178.94|179.95|179.05|179.36|178.46|262
1754931900000|2025-08-11 17:05:00|179.85|178.95|179.83|178.93|179.99|179.09|179.76|178.86|230
1754932200000|2025-08-11 17:10:00|179.82|178.92|179.53|178.63|179.99|179.09|179.5|178.6|282
1754932500000|2025-08-11 17:15:00|179.52|178.62|178.96|178.06|179.55|178.65|178.83|177.93|496
1754932800000|2025-08-11 17:20:00|178.95|178.05|179.29|178.39|179.4|178.5|178.95|178.05|199
1754933100000|2025-08-11 17:25:00|179.3|178.4|179.71|178.81|179.86|178.96|179.22|178.32|198
1754933400000|2025-08-11 17:30:00|179.7|178.8|179.2|178.3|179.72|178.82|179.03|178.13|324
1754933700000|2025-08-11 17:35:00|179.21|178.31|179.09|178.19|179.4|178.5|179.05|178.15|196
1754934000000|2025-08-11 17:40:00|179.1|178.2|179.2|178.3|179.33|178.43|178.91|178.01|196
1754934300000|2025-08-11 17:45:00|179.19|178.29|178.81|177.91|179.19|178.29|178.62|177.72|245
1754934600000|2025-08-11 17:50:00|178.82|177.92|178.81|177.91|178.94|178.04|178.66|177.76|153
1754934900000|2025-08-11 17:55:00|178.82|177.92|178.7|177.8|178.96|178.06|178.7|177.8|197
1754935200000|2025-08-11 18:00:00|178.71|177.81|177.47|176.57|178.73|177.83|177.39|176.49|407
1754935500000|2025-08-11 18:05:00|177.46|176.56|178.09|177.19|178.16|177.26|177.22|176.32|384
1754935800000|2025-08-11 18:10:00|178.08|177.18|178.23|177.33|178.48|177.58|178.04|177.14|265
1754936100000|2025-08-11 18:15:00|178.22|177.32|178.15|177.25|178.42|177.52|177.9|177|284
1754936400000|2025-08-11 18:20:00|178.14|177.24|178.09|177.19|178.34|177.44|177.82|176.92|229
1754936700000|2025-08-11 18:25:00|178.11|177.21|178.25|177.35|178.33|177.43|178.11|177.21|145
1754937000000|2025-08-11 18:30:00|178.26|177.36|178.56|177.66|178.75|177.85|178.26|177.36|233
1754937300000|2025-08-11 18:35:00|178.55|177.65|178.75|177.85|178.75|177.85|178.46|177.56|122
1754937600000|2025-08-11 18:40:00|178.77|177.87|178.26|177.36|178.78|177.88|178.26|177.36|261
1754937900000|2025-08-11 18:45:00|178.23|177.33|178.57|177.67|178.57|177.67|177.95|177.05|210
1754938200000|2025-08-11 18:50:00|178.59|177.69|178.6|177.7|178.86|177.96|178.59|177.69|160
1754938500000|2025-08-11 18:55:00|178.59|177.69|178.79|177.89|178.82|177.92|178.54|177.64|71
1754938800000|2025-08-11 19:00:00|178.77|177.87|178.57|177.67|178.81|177.91|178.48|177.58|287
1754939100000|2025-08-11 19:05:00|178.58|177.68|178.5|177.6|178.62|177.72|178.46|177.56|120
1754939400000|2025-08-11 19:10:00|178.49|177.59|178.19|177.29|178.54|177.64|178.11|177.21|129
1754939700000|2025-08-11 19:15:00|178.18|177.28|178.03|177.13|178.19|177.29|177.94|177.04|178
1754940000000|2025-08-11 19:20:00|178.04|177.14|178.4|177.5|178.41|177.51|178.04|177.14|106
1754940300000|2025-08-11 19:25:00|178.39|177.49|178.5|177.6|178.51|177.61|178.32|177.42|57
1754940600000|2025-08-11 19:30:00|178.51|177.61|178.59|177.69|178.59|177.69|178.33|177.43|118
1754940900000|2025-08-11 19:35:00|178.62|177.72|178.45|177.55|178.73|177.83|178.39|177.49|219
1754941200000|2025-08-11 19:40:00|178.36|177.46|177.87|176.97|178.39|177.49|177.71|176.81|298
1754941500000|2025-08-11 19:45:00|177.88|176.98|177.76|176.86|177.88|176.98|177.67|176.77|192
1754941800000|2025-08-11 19:50:00|177.81|176.91|176.38|175.48|178.01|177.11|176.13|175.23|558
1754942100000|2025-08-11 19:55:00|176.35|175.45|177.18|176.28|177.24|176.34|176.34|175.44|323
1754942400000|2025-08-11 20:00:00|177.19|176.29|177.03|176.13|177.2|176.3|176.62|175.72|256
1754942700000|2025-08-11 20:05:00|177.04|176.14|177.1|176.2|177.36|176.46|176.95|176.05|291
1754943000000|2025-08-11 20:10:00|177.11|176.21|176.37|175.47|177.17|176.27|176.27|175.37|370
1754943300000|2025-08-11 20:15:00|176.39|175.49|176.77|175.87|176.78|175.88|176.24|175.34|274
1754943600000|2025-08-11 20:20:00|176.79|175.89|176.72|175.82|176.98|176.08|176.62|175.72|194
1754943900000|2025-08-11 20:25:00|176.71|175.81|176.76|175.86|176.86|175.96|176.69|175.79|150
1754944200000|2025-08-11 20:30:00|176.74|175.84|176.65|175.75|176.95|176.05|176.56|175.66|199
1754944500000|2025-08-11 20:35:00|176.66|175.76|176.63|175.73|176.7|175.8|176.42|175.52|223
1754944800000|2025-08-11 20:40:00|176.64|175.74|176.86|175.96|176.93|176.03|176.62|175.72|79
1754945100000|2025-08-11 20:45:00|176.87|175.97|177.14|176.24|177.14|176.24|176.87|175.97|47
1754945400000|2025-08-11 20:50:00|177.13|176.23|176.9|176|177.14|176.24|176.89|175.99|54
1754945700000|2025-08-11 20:55:00|176.89|175.99|176.7|175.8|176.9|176|176.48|175.58|227
1754946000000|2025-08-11 21:00:00|176.68|175.78|176.8|175.9|176.82|175.92|176.58|175.68|44
1754946300000|2025-08-11 21:05:00|176.82|175.92|176.89|175.99|176.93|176.03|176.82|175.92|65
1754946600000|2025-08-11 21:10:00|176.88|175.98|176.9|176|176.92|176.02|176.82|175.92|48
1754946900000|2025-08-11 21:15:00|176.89|175.99|176.22|175.32|176.89|175.99|176.22|175.32|144
1754947200000|2025-08-11 21:20:00|176.23|175.33|176.5|175.6|176.5|175.6|176.11|175.21|148
1754947500000|2025-08-11 21:25:00|176.53|175.63|176.41|175.51|176.65|175.75|176.4|175.5|81
1754947800000|2025-08-11 21:30:00|176.42|175.52|175.56|174.66|176.43|175.53|175.27|174.37|383
1754948100000|2025-08-11 21:35:00|175.58|174.68|175.5|174.6|175.6|174.7|174.88|173.98|202
1754948400000|2025-08-11 21:40:00|175.48|174.58|175.52|174.62|175.65|174.75|175.44|174.54|79
1754948700000|2025-08-11 21:45:00|175.51|174.61|174.75|173.85|175.52|174.62|174.51|173.61|188
1754949000000|2025-08-11 21:50:00|174.74|173.84|174.94|174.04|174.95|174.05|174.51|173.61|262
1754949300000|2025-08-11 21:55:00|174.95|174.05|175.54|174.64|175.55|174.65|174.91|174.01|90
1754949600000|2025-08-11 22:00:00|175.52|174.62|175.17|174.27|175.57|174.67|175.02|174.12|273
1754949900000|2025-08-11 22:05:00|175.18|174.28|174.87|173.97|175.25|174.35|174.81|173.91|284
1754950200000|2025-08-11 22:10:00|174.88|173.98|175.03|174.13|175.24|174.34|174.83|173.93|158
1754950500000|2025-08-11 22:15:00|175.04|174.14|174.78|173.88|175.37|174.47|174.78|173.88|215
1754950800000|2025-08-11 22:20:00|174.77|173.87|174.27|173.37|174.81|173.91|174.17|173.27|341
1754951100000|2025-08-11 22:25:00|174.28|173.38|174.39|173.49|174.48|173.58|174|173.1|290
1754951400000|2025-08-11 22:30:00|174.38|173.48|174.91|174.01|174.91|174.01|174.12|173.22|304
1754951700000|2025-08-11 22:35:00|174.93|174.03|175.04|174.14|175.08|174.18|174.84|173.94|198
1754952000000|2025-08-11 22:40:00|175.03|174.13|174.93|174.03|175.03|174.13|174.59|173.69|233
1754952300000|2025-08-11 22:45:00|174.92|174.02|175.02|174.12|175.2|174.3|174.91|174.01|151
1754952600000|2025-08-11 22:50:00|175.03|174.13|175.13|174.23|175.24|174.34|174.98|174.08|175
1754952900000|2025-08-11 22:55:00|175.12|174.22|175.21|174.31|175.3|174.4|175.1|174.2|106
1754953200000|2025-08-11 23:00:00|175.22|174.32|175.34|174.44|175.34|174.44|175.07|174.17|232
1754953500000|2025-08-11 23:05:00|175.36|174.46|175.34|174.44|175.36|174.46|175.19|174.29|187
1754953800000|2025-08-11 23:10:00|175.33|174.43|175.52|174.62|175.52|174.62|175.33|174.43|92
1754954100000|2025-08-11 23:15:00|175.51|174.61|175.53|174.63|175.56|174.66|175.46|174.56|108
1754954400000|2025-08-11 23:20:00|175.52|174.62|175.35|174.45|175.53|174.63|175.35|174.45|156
1754954700000|2025-08-11 23:25:00|175.36|174.46|175.25|174.35|175.41|174.51|175.18|174.28|117
1754955000000|2025-08-11 23:30:00|175.26|174.36|175.54|174.64|175.59|174.69|175.24|174.34|103
1754955300000|2025-08-11 23:35:00|175.55|174.65|175.45|174.55|175.58|174.68|175.39|174.49|229
1754955600000|2025-08-11 23:40:00|175.44|174.54|175.61|174.71|175.64|174.74|175.33|174.43|158
1754955900000|2025-08-11 23:45:00|175.6|174.7|175.58|174.68|175.6|174.7|175.55|174.65|125
1754956200000|2025-08-11 23:50:00|175.57|174.67|175.53|174.63|175.59|174.69|175.48|174.58|79
1754956500000|2025-08-11 23:55:00|175.52|174.62|175.38|174.48|175.53|174.63|175.38|174.48|95
1754956800000|2025-08-12 00:00:00|175.37|174.47|175.52|174.62|175.81|174.91|175.25|174.35|200
1754957100000|2025-08-12 00:05:00|175.51|174.61|175.53|174.63|175.67|174.77|175.41|174.51|210
1754957400000|2025-08-12 00:10:00|175.52|174.62|175.73|174.83|175.76|174.86|175.47|174.57|251
1754957700000|2025-08-12 00:15:00|175.71|174.81|176.03|175.13|176.19|175.29|175.71|174.81|242
1754958000000|2025-08-12 00:20:00|176.02|175.12|176.02|175.12|176.04|175.14|175.76|174.86|229
1754958300000|2025-08-12 00:25:00|176.01|175.11|176.01|175.11|176.12|175.22|175.8|174.9|154
1754958600000|2025-08-12 00:30:00|176|175.1|175.62|174.72|176|175.1|175.42|174.52|194
1754958900000|2025-08-12 00:35:00|175.61|174.71|175.73|174.83|175.74|174.84|175.57|174.67|193
1754959200000|2025-08-12 00:40:00|175.74|174.84|175.75|174.85|175.79|174.89|175.47|174.57|275
1754959500000|2025-08-12 00:45:00|175.74|174.84|175.83|174.93|175.83|174.93|175.65|174.75|168
1754959800000|2025-08-12 00:50:00|175.84|174.94|176.28|175.38|176.28|175.38|175.84|174.94|121
1754960100000|2025-08-12 00:55:00|176.27|175.37|176.24|175.34|176.43|175.53|176.19|175.29|235
1754960400000|2025-08-12 01:00:00|176.28|175.38|175.8|174.9|176.28|175.38|175.78|174.88|252
1754960700000|2025-08-12 01:05:00|175.78|174.88|176.14|175.24|176.28|175.38|175.76|174.86|181
1754961000000|2025-08-12 01:10:00|176.13|175.23|175.77|174.87|176.14|175.24|175.77|174.87|192
1754961300000|2025-08-12 01:15:00|175.78|174.88|176.16|175.26|176.16|175.26|175.55|174.65|258
1754961600000|2025-08-12 01:20:00|176.17|175.27|176.12|175.22|176.17|175.27|176|175.1|208
1754961900000|2025-08-12 01:25:00|176.13|175.23|176.2|175.3|176.2|175.3|176.1|175.2|75
1754962200000|2025-08-12 01:30:00|176.19|175.29|176.32|175.42|176.32|175.42|176.09|175.19|153
1754962500000|2025-08-12 01:35:00|176.33|175.43|176.74|175.84|176.74|175.84|176.31|175.41|73
1754962800000|2025-08-12 01:40:00|176.75|175.85|176.72|175.82|176.75|175.85|176.67|175.77|78
1754963100000|2025-08-12 01:45:00|176.73|175.83|176.9|176|176.91|176.01|176.73|175.83|59
1754963400000|2025-08-12 01:50:00|176.89|175.99|176.55|175.65|176.9|176|176.51|175.61|261
1754963700000|2025-08-12 01:55:00|176.56|175.66|176.65|175.75|176.67|175.77|176.5|175.6|215
1754964000000|2025-08-12 02:00:00|176.64|175.74|176.25|175.35|176.65|175.75|176.25|175.35|175
1754964300000|2025-08-12 02:05:00|176.26|175.36|176.5|175.6|176.5|175.6|176.24|175.34|107
1754964600000|2025-08-12 02:10:00|176.49|175.59|176.33|175.43|176.49|175.59|176.3|175.4|122
1754964900000|2025-08-12 02:15:00|176.35|175.45|176.41|175.51|176.45|175.55|176.13|175.23|101
1754965200000|2025-08-12 02:20:00|176.4|175.5|176.55|175.65|176.55|175.65|176.39|175.49|74
1754965500000|2025-08-12 02:25:00|176.56|175.66|176.81|175.91|176.86|175.96|176.56|175.66|119
1754965800000|2025-08-12 02:30:00|176.78|175.88|177.02|176.12|177.03|176.13|176.76|175.86|168
1754966100000|2025-08-12 02:35:00|177|176.1|177.24|176.34|177.24|176.34|176.99|176.09|21
1754966400000|2025-08-12 02:40:00|177.23|176.33|177.04|176.14|177.23|176.33|177.01|176.11|188
1754966700000|2025-08-12 02:45:00|177.03|176.13|176.82|175.92|177.04|176.14|176.81|175.91|376
1754967000000|2025-08-12 02:50:00|176.83|175.93|176.84|175.94|176.87|175.97|176.7|175.8|187
1754967300000|2025-08-12 02:55:00|176.81|175.91|176.75|175.85|176.84|175.94|176.72|175.82|70
1754967600000|2025-08-12 03:00:00|176.74|175.84|176.75|175.85|176.79|175.89|176.64|175.74|57
1754967900000|2025-08-12 03:05:00|176.72|175.82|176.47|175.57|176.76|175.86|176.36|175.46|340
1754968200000|2025-08-12 03:10:00|176.46|175.56|176.48|175.58|176.49|175.59|176.44|175.54|150
1754968500000|2025-08-12 03:15:00|176.47|175.57|176.11|175.21|176.48|175.58|176.05|175.15|250
1754968800000|2025-08-12 03:20:00|176.12|175.22|175.99|175.09|176.19|175.29|175.98|175.08|112
1754969100000|2025-08-12 03:25:00|176|175.1|176.19|175.29|176.19|175.29|175.99|175.09|168
1754969400000|2025-08-12 03:30:00|176.2|175.3|176.57|175.67|176.64|175.74|176.19|175.29|154
1754969700000|2025-08-12 03:35:00|176.56|175.66|176.54|175.64|176.69|175.79|176.52|175.62|191
1754970000000|2025-08-12 03:40:00|176.53|175.63|176.11|175.21|176.54|175.64|176.01|175.11|227
1754970300000|2025-08-12 03:45:00|176.1|175.2|176.27|175.37|176.27|175.37|176.09|175.19|264
1754970600000|2025-08-12 03:50:00|176.25|175.35|176.23|175.33|176.37|175.47|176.15|175.25|79
1754970900000|2025-08-12 03:55:00|176.22|175.32|176.04|175.14|176.23|175.33|176.04|175.14|119
1754971200000|2025-08-12 04:00:00|176.03|175.13|175.95|175.05|176.03|175.13|175.82|174.92|159
1754971500000|2025-08-12 04:05:00|175.93|175.03|175.98|175.08|175.99|175.09|175.87|174.97|68
1754971800000|2025-08-12 04:10:00|175.99|175.09|176.24|175.34|176.24|175.34|175.98|175.08|49
1754972100000|2025-08-12 04:15:00|176.23|175.33|176.25|175.35|176.26|175.36|176.1|175.2|68
1754972400000|2025-08-12 04:20:00|176.24|175.34|176.27|175.37|176.38|175.48|176.24|175.34|87
1754972700000|2025-08-12 04:25:00|176.26|175.36|176.56|175.66|176.56|175.66|176.26|175.36|92
1754973000000|2025-08-12 04:30:00|176.55|175.65|176.82|175.92|176.84|175.94|176.46|175.56|208
1754973300000|2025-08-12 04:35:00|176.83|175.93|176.91|176.01|176.95|176.05|176.65|175.75|181
1754973600000|2025-08-12 04:40:00|176.9|176|177.06|176.16|177.06|176.16|176.89|175.99|57
1754973900000|2025-08-12 04:45:00|177.05|176.15|176.85|175.95|177.05|176.15|176.85|175.95|142
1754974200000|2025-08-12 04:50:00|176.84|175.94|177.02|176.12|177.03|176.13|176.78|175.88|63
1754974500000|2025-08-12 04:55:00|177.03|176.13|176.85|175.95|177.03|176.13|176.82|175.92|66
1754974800000|2025-08-12 05:00:00|176.84|175.94|176.13|175.23|176.84|175.94|175.74|174.84|431
1754975100000|2025-08-12 05:05:00|176.14|175.24|176.08|175.18|176.23|175.33|175.98|175.08|227
1754975400000|2025-08-12 05:10:00|176.07|175.17|176.26|175.36|176.31|175.41|175.96|175.06|234
1754975700000|2025-08-12 05:15:00|176.25|175.35|175.67|174.77|176.26|175.36|175.65|174.75|222
1754976000000|2025-08-12 05:20:00|175.66|174.76|175.46|174.56|175.69|174.79|175.18|174.28|252
1754976300000|2025-08-12 05:25:00|175.47|174.57|175.22|174.32|175.48|174.58|175.13|174.23|201
1754976600000|2025-08-12 05:30:00|175.21|174.31|174.82|173.92|175.23|174.33|174.82|173.92|283
1754976900000|2025-08-12 05:35:00|174.83|173.93|174.75|173.85|175|174.1|174.75|173.85|91
1754977200000|2025-08-12 05:40:00|174.74|173.84|174.61|173.71|174.78|173.88|174.53|173.63|165
1754977500000|2025-08-12 05:45:00|174.62|173.72|174.95|174.05|174.95|174.05|174.6|173.7|154
1754977800000|2025-08-12 05:50:00|174.97|174.07|175.23|174.33|175.27|174.37|174.92|174.02|63
1754978100000|2025-08-12 05:55:00|175.21|174.31|175.32|174.42|175.32|174.42|175.21|174.31|216
1754978400000|2025-08-12 06:00:00|175.33|174.43|175.46|174.56|175.52|174.62|175.33|174.43|53
1754978700000|2025-08-12 06:05:00|175.45|174.55|175.09|174.19|175.47|174.57|175.09|174.19|127
1754979000000|2025-08-12 06:10:00|175.08|174.18|174.65|173.75|175.09|174.19|174.65|173.75|223
1754979300000|2025-08-12 06:15:00|174.66|173.76|175.02|174.12|175.02|174.12|174.13|173.23|278
1754979600000|2025-08-12 06:20:00|175.01|174.11|175.6|174.7|175.6|174.7|174.99|174.09|157
1754979900000|2025-08-12 06:25:00|175.62|174.72|175.73|174.83|175.79|174.89|175.62|174.72|224
1754980200000|2025-08-12 06:30:00|175.72|174.82|175.33|174.43|175.73|174.83|175.23|174.33|250
1754980500000|2025-08-12 06:35:00|175.34|174.44|175.42|174.52|175.53|174.63|175.34|174.44|97
1754980800000|2025-08-12 06:40:00|175.43|174.53|175.51|174.61|175.68|174.78|175.41|174.51|227
1754981100000|2025-08-12 06:45:00|175.52|174.62|175.29|174.39|175.58|174.68|175.17|174.27|241
1754981400000|2025-08-12 06:50:00|175.3|174.4|175.14|174.24|175.33|174.43|175.14|174.24|134
1754981700000|2025-08-12 06:55:00|175.15|174.25|175.1|174.2|175.17|174.27|175.08|174.18|49
1754982000000|2025-08-12 07:00:00|175.12|174.22|175.62|174.72|175.62|174.72|175.11|174.21|111
1754982300000|2025-08-12 07:05:00|175.61|174.71|175.93|175.03|175.93|175.03|175.56|174.66|130
1754982600000|2025-08-12 07:10:00|175.94|175.04|176.03|175.13|176.03|175.13|175.92|175.02|60
1754982900000|2025-08-12 07:15:00|176.04|175.14|176.32|175.42|176.33|175.43|176.02|175.12|93
1754983200000|2025-08-12 07:20:00|176.31|175.41|176.39|175.49|176.39|175.49|176.28|175.38|93
1754983500000|2025-08-12 07:25:00|176.38|175.48|176.48|175.58|176.48|175.58|176.38|175.48|21
1754983800000|2025-08-12 07:30:00|176.47|175.57|176.27|175.37|176.47|175.57|176.26|175.36|257
1754984100000|2025-08-12 07:35:00|176.28|175.38|176.25|175.35|176.28|175.38|176.21|175.31|55
1754984400000|2025-08-12 07:40:00|176.24|175.34|176.22|175.32|176.25|175.35|176.09|175.19|91
1754984700000|2025-08-12 07:45:00|176.23|175.33|176.36|175.46|176.36|175.46|176.19|175.29|84
1754985000000|2025-08-12 07:50:00|176.37|175.47|176.4|175.5|176.46|175.56|176.35|175.45|57
1754985300000|2025-08-12 07:55:00|176.42|175.52|176.38|175.48|176.43|175.53|176.33|175.43|53
1754985600000|2025-08-12 08:00:00|176.39|175.49|176.21|175.31|176.43|175.53|176.09|175.19|206
1754985900000|2025-08-12 08:05:00|176.2|175.3|176.24|175.34|176.26|175.36|175.85|174.95|174
1754986200000|2025-08-12 08:10:00|176.2|175.3|176.25|175.35|176.27|175.37|176.15|175.25|195
1754986500000|2025-08-12 08:15:00|176.26|175.36|176.39|175.49|176.42|175.52|176.26|175.36|166
1754986800000|2025-08-12 08:20:00|176.4|175.5|176.29|175.39|176.42|175.52|176.16|175.26|245
1754987100000|2025-08-12 08:25:00|176.28|175.38|176.02|175.12|176.28|175.38|175.97|175.07|205
1754987400000|2025-08-12 08:30:00|176.03|175.13|176.14|175.24|176.18|175.28|176|175.1|63
1754987700000|2025-08-12 08:35:00|176.15|175.25|176.31|175.41|176.32|175.42|176.13|175.23|62
1754988000000|2025-08-12 08:40:00|176.32|175.42|176.82|175.92|176.82|175.92|176.32|175.42|134
1754988300000|2025-08-12 08:45:00|176.88|175.98|176.77|175.87|176.97|176.07|176.73|175.83|146
1754988600000|2025-08-12 08:50:00|176.76|175.86|176.44|175.54|176.77|175.87|176.43|175.53|129
1754988900000|2025-08-12 08:55:00|176.43|175.53|176.25|175.35|176.44|175.54|176.19|175.29|107
1754989200000|2025-08-12 09:00:00|176.24|175.34|176.17|175.27|176.24|175.34|175.88|174.98|171
1754989500000|2025-08-12 09:05:00|176.18|175.28|175.45|174.55|176.19|175.29|175.32|174.42|258
1754989800000|2025-08-12 09:10:00|175.44|174.54|175.2|174.3|175.45|174.55|175.09|174.19|100
1754990100000|2025-08-12 09:15:00|175.19|174.29|175.6|174.7|175.6|174.7|175.11|174.21|179
1754990400000|2025-08-12 09:20:00|175.76|174.86|175.45|174.55|175.87|174.97|175.37|174.47|210
1754990700000|2025-08-12 09:25:00|175.46|174.56|175.65|174.75|175.69|174.79|175.33|174.43|98
1754991000000|2025-08-12 09:30:00|175.64|174.74|175.21|174.31|175.64|174.74|175.17|174.27|114
1754991300000|2025-08-12 09:35:00|175.2|174.3|175.62|174.72|175.62|174.72|175.2|174.3|164
1754991600000|2025-08-12 09:40:00|175.61|174.71|175.49|174.59|175.66|174.76|175.49|174.59|74
1754991900000|2025-08-12 09:45:00|175.48|174.58|175.47|174.57|175.59|174.69|175.47|174.57|62
1754992200000|2025-08-12 09:50:00|175.48|174.58|175.31|174.41|175.53|174.63|175.31|174.41|105
1754992500000|2025-08-12 09:55:00|175.3|174.4|175.05|174.15|175.3|174.4|174.95|174.05|147
1754992800000|2025-08-12 10:00:00|175.06|174.16|174.71|173.81|175.13|174.23|174.67|173.77|155
1754993100000|2025-08-12 10:05:00|174.72|173.82|174.64|173.74|174.9|174|174.59|173.69|194
1754993400000|2025-08-12 10:10:00|174.65|173.75|174.54|173.64|174.74|173.84|174.46|173.56|149
1754993700000|2025-08-12 10:15:00|174.56|173.66|174.64|173.74|174.81|173.91|174.47|173.57|159
1754994000000|2025-08-12 10:20:00|174.65|173.75|175.14|174.24|175.18|174.28|174.65|173.75|158
1754994300000|2025-08-12 10:25:00|175.13|174.23|175.11|174.21|175.26|174.36|175.1|174.2|177
1754994600000|2025-08-12 10:30:00|175.12|174.22|175.46|174.56|175.54|174.64|175.12|174.22|144
1754994900000|2025-08-12 10:35:00|175.47|174.57|175.12|174.22|175.47|174.57|175.1|174.2|112
1754995200000|2025-08-12 10:40:00|175.11|174.21|175.13|174.23|175.16|174.26|174.82|173.92|190
1754995500000|2025-08-12 10:45:00|175.14|174.24|175.35|174.45|175.5|174.6|175.14|174.24|84
1754995800000|2025-08-12 10:50:00|175.34|174.44|175.25|174.35|175.45|174.55|175.25|174.35|142
1754996100000|2025-08-12 10:55:00|175.26|174.36|175.26|174.36|175.27|174.37|175.18|174.28|101
1754996400000|2025-08-12 11:00:00|175.27|174.37|175.31|174.41|175.37|174.47|175.16|174.26|102
1754996700000|2025-08-12 11:05:00|175.3|174.4|175.14|174.24|175.41|174.51|175.12|174.22|110
1754997000000|2025-08-12 11:10:00|175.15|174.25|174.43|173.53|175.15|174.25|174.22|173.32|429
1754997300000|2025-08-12 11:15:00|174.41|173.51|175.02|174.12|175.17|174.27|174.39|173.49|294
1754997600000|2025-08-12 11:20:00|175.04|174.14|175.19|174.29|175.19|174.29|174.98|174.08|102
1754997900000|2025-08-12 11:25:00|175.18|174.28|175.21|174.31|175.23|174.33|175.01|174.11|81
1754998200000|2025-08-12 11:30:00|175.22|174.32|175.66|174.76|175.68|174.78|175.19|174.29|155
1754998500000|2025-08-12 11:35:00|175.67|174.77|175.65|174.75|175.67|174.77|175.53|174.63|93
1754998800000|2025-08-12 11:40:00|175.64|174.74|175.29|174.39|175.64|174.74|175.29|174.39|230
1754999100000|2025-08-12 11:45:00|175.27|174.37|175.67|174.77|175.75|174.85|175.2|174.3|150
1754999400000|2025-08-12 11:50:00|175.66|174.76|175.61|174.71|175.77|174.87|175.58|174.68|303
1754999700000|2025-08-12 11:55:00|175.6|174.7|175.75|174.85|175.83|174.93|175.6|174.7|169
1755000000000|2025-08-12 12:00:00|175.74|174.84|175.77|174.87|175.86|174.96|175.66|174.76|226
1755000300000|2025-08-12 12:05:00|175.75|174.85|175.64|174.74|175.77|174.87|175.49|174.59|222
1755000600000|2025-08-12 12:10:00|175.63|174.73|175.58|174.68|175.64|174.74|175.55|174.65|103
1755000900000|2025-08-12 12:15:00|175.59|174.69|175.42|174.52|175.62|174.72|175.37|174.47|303
1755001200000|2025-08-12 12:20:00|175.41|174.51|175.85|174.95|175.88|174.98|175.27|174.37|108
1755001500000|2025-08-12 12:25:00|175.8|174.9|176.25|175.35|176.34|175.44|175.76|174.86|273
1755001800000|2025-08-12 12:30:00|176.28|175.38|177.92|177.02|178.68|177.78|176.28|175.38|800
1755002100000|2025-08-12 12:35:00|177.9|177|177.93|177.03|177.97|177.07|177.42|176.52|608
1755002400000|2025-08-12 12:40:00|177.94|177.04|178.66|177.76|178.73|177.83|177.94|177.04|544
1755002700000|2025-08-12 12:45:00|178.67|177.77|178.66|177.76|178.73|177.83|178.08|177.18|458
1755003000000|2025-08-12 12:50:00|178.63|177.73|178.5|177.6|179.1|178.2|178.48|177.58|441
1755003300000|2025-08-12 12:55:00|178.51|177.61|178.42|177.52|178.7|177.8|178.04|177.14|216
1755003600000|2025-08-12 13:00:00|178.43|177.53|177.38|176.48|178.62|177.72|177.36|176.46|470
1755003900000|2025-08-12 13:05:00|177.36|176.46|177.56|176.66|177.71|176.81|176.86|175.96|447
1755004200000|2025-08-12 13:10:00|177.55|176.65|178.09|177.19|178.15|177.25|177.53|176.63|268
1755004500000|2025-08-12 13:15:00|178.1|177.2|178.19|177.29|178.42|177.52|177.64|176.74|386
1755004800000|2025-08-12 13:20:00|178.18|177.28|178.43|177.53|178.55|177.65|178.16|177.26|278
1755005100000|2025-08-12 13:25:00|178.42|177.52|178.66|177.76|178.66|177.76|178.3|177.4|200
1755005400000|2025-08-12 13:30:00|178.67|177.77|178.8|177.9|178.95|178.05|177.83|176.93|500
1755005700000|2025-08-12 13:35:00|178.81|177.91|178.77|177.87|178.95|178.05|178.44|177.54|517
1755006000000|2025-08-12 13:40:00|178.78|177.88|177.82|176.92|179|178.1|177.76|176.86|489
1755006300000|2025-08-12 13:45:00|177.77|176.87|177.14|176.24|178.16|177.26|176.87|175.97|693
1755006600000|2025-08-12 13:50:00|177.18|176.28|177.23|176.33|177.25|176.35|176.48|175.58|500
1755006900000|2025-08-12 13:55:00|177.22|176.32|177.06|176.16|177.45|176.55|176.6|175.7|356
1755007200000|2025-08-12 14:00:00|177.05|176.15|177.49|176.59|177.49|176.59|176.79|175.89|372
1755007500000|2025-08-12 14:05:00|177.47|176.57|177.98|177.08|178.26|177.36|177.45|176.55|382
1755007800000|2025-08-12 14:10:00|177.97|177.07|178.12|177.22|178.12|177.22|177.64|176.74|274
1755008100000|2025-08-12 14:15:00|178.15|177.25|177.88|176.98|178.26|177.36|177.74|176.84|236
1755008400000|2025-08-12 14:20:00|177.89|176.99|178.26|177.36|178.31|177.41|177.88|176.98|218
1755008700000|2025-08-12 14:25:00|178.24|177.34|178.75|177.85|178.83|177.93|178.19|177.29|197
1755009000000|2025-08-12 14:30:00|178.76|177.86|179.11|178.21|179.23|178.33|178.76|177.86|411
1755009300000|2025-08-12 14:35:00|179.12|178.22|178.98|178.08|179.25|178.35|178.62|177.72|332
1755009600000|2025-08-12 14:40:00|178.94|178.04|179.41|178.51|179.41|178.51|178.94|178.04|314
1755009900000|2025-08-12 14:45:00|179.4|178.5|179.52|178.62|179.52|178.62|178.7|177.8|401
1755010200000|2025-08-12 14:50:00|179.51|178.61|180.13|179.23|180.21|179.31|179.45|178.55|246
1755010500000|2025-08-12 14:55:00|180.12|179.22|180.04|179.14|180.12|179.22|179.78|178.88|238
1755010800000|2025-08-12 15:00:00|180.05|179.15|180.25|179.35|180.46|179.56|180.05|179.15|263
1755011100000|2025-08-12 15:05:00|180.26|179.36|179.97|179.07|180.49|179.59|179.84|178.94|437
1755011400000|2025-08-12 15:10:00|179.98|179.08|179.87|178.97|180.23|179.33|179.78|178.88|283
1755011700000|2025-08-12 15:15:00|179.86|178.96|180.34|179.44|180.36|179.46|179.79|178.89|194
1755012000000|2025-08-12 15:20:00|180.35|179.45|181.39|180.49|181.39|180.49|180.35|179.45|344
1755012300000|2025-08-12 15:25:00|181.4|180.5|181.76|180.86|181.78|180.88|181.4|180.5|366
1755012600000|2025-08-12 15:30:00|181.77|180.87|181.99|181.09|181.99|181.09|181.24|180.34|397
1755012900000|2025-08-12 15:35:00|181.98|181.08|181.8|180.9|182.24|181.34|181.65|180.75|391
1755013200000|2025-08-12 15:40:00|181.79|180.89|181.25|180.35|181.8|180.9|181.21|180.31|297
1755013500000|2025-08-12 15:45:00|181.27|180.37|181.61|180.71|181.61|180.71|181.23|180.33|336
1755013800000|2025-08-12 15:50:00|181.59|180.69|182.26|181.36|182.34|181.44|181.59|180.69|203
1755014100000|2025-08-12 15:55:00|182.27|181.37|182.19|181.29|182.47|181.57|182.12|181.22|303
1755014400000|2025-08-12 16:00:00|182.2|181.3|182.17|181.27|182.43|181.53|181.8|180.9|327
1755014700000|2025-08-12 16:05:00|182.18|181.28|181.84|180.94|182.34|181.44|181.78|180.88|393
1755015000000|2025-08-12 16:10:00|181.85|180.95|181.62|180.72|181.89|180.99|181.53|180.63|336
1755015300000|2025-08-12 16:15:00|181.61|180.71|181.79|180.89|181.89|180.99|181.19|180.29|305
1755015600000|2025-08-12 16:20:00|181.81|180.91|182.31|181.41|182.34|181.44|181.74|180.84|262
1755015900000|2025-08-12 16:25:00|182.3|181.4|183.1|182.2|183.1|182.2|182.01|181.11|332
1755016200000|2025-08-12 16:30:00|183.11|182.21|184.2|183.3|184.27|183.37|182.78|181.88|542
1755016500000|2025-08-12 16:35:00|184.18|183.28|184.97|184.07|185.08|184.18|184.06|183.16|584
1755016800000|2025-08-12 16:40:00|184.96|184.06|185.11|184.21|185.7|184.8|184.84|183.94|525
1755017100000|2025-08-12 16:45:00|185.09|184.19|185.17|184.27|185.73|184.83|185.05|184.15|430
1755017400000|2025-08-12 16:50:00|185.16|184.26|185.23|184.33|185.6|184.7|185.12|184.22|427
1755017700000|2025-08-12 16:55:00|185.22|184.32|185.3|184.4|185.79|184.89|185.2|184.3|277
1755018000000|2025-08-12 17:00:00|185.31|184.41|186.36|185.46|186.37|185.47|185.3|184.4|402
1755018300000|2025-08-12 17:05:00|186.35|185.45|186.27|185.37|186.49|185.59|186.13|185.23|342
1755018600000|2025-08-12 17:10:00|186.28|185.38|186.12|185.22|186.32|185.42|185.75|184.85|315
1755018900000|2025-08-12 17:15:00|186.14|185.24|186.7|185.8|186.81|185.91|186.13|185.23|398
1755019200000|2025-08-12 17:20:00|186.69|185.79|186.71|185.81|187.1|186.2|186.61|185.71|381
1755019500000|2025-08-12 17:25:00|186.69|185.79|185.82|184.92|186.89|185.99|185.69|184.79|413
1755019800000|2025-08-12 17:30:00|185.84|184.94|186.16|185.26|186.2|185.3|185.38|184.48|466
1755020100000|2025-08-12 17:35:00|186.15|185.25|186.26|185.36|186.59|185.69|186.11|185.21|353
1755020400000|2025-08-12 17:40:00|186.25|185.35|186.26|185.36|186.67|185.77|186.24|185.34|308
1755020700000|2025-08-12 17:45:00|186.27|185.37|186.26|185.36|186.46|185.56|185.99|185.09|252
1755021000000|2025-08-12 17:50:00|186.25|185.35|185.83|184.93|186.25|185.35|185.76|184.86|308
1755021300000|2025-08-12 17:55:00|185.84|184.94|186.35|185.45|186.35|185.45|185.83|184.93|258
1755021600000|2025-08-12 18:00:00|186.36|185.46|187.07|186.17|187.07|186.17|186.36|185.46|269
1755021900000|2025-08-12 18:05:00|187.08|186.18|187.49|186.59|187.71|186.81|187.07|186.17|413
1755022200000|2025-08-12 18:10:00|187.51|186.61|188.14|187.24|188.19|187.29|187.13|186.23|352
1755022500000|2025-08-12 18:15:00|188.13|187.23|189.12|188.22|189.55|188.65|188.09|187.19|501
1755022800000|2025-08-12 18:20:00|189.13|188.23|188.75|187.85|189.4|188.5|188.7|187.8|414
1755023100000|2025-08-12 18:25:00|188.74|187.84|188.74|187.84|188.77|187.87|188.36|187.46|316
1755023400000|2025-08-12 18:30:00|188.75|187.85|188.06|187.16|189.05|188.15|188.03|187.13|393
1755023700000|2025-08-12 18:35:00|188.05|187.15|188.61|187.71|188.97|188.07|187.97|187.07|364
1755024000000|2025-08-12 18:40:00|188.6|187.7|188.79|187.89|188.84|187.94|188.51|187.61|256
1755024300000|2025-08-12 18:45:00|188.8|187.9|189.02|188.12|189.41|188.51|188.8|187.9|357
1755024600000|2025-08-12 18:50:00|189.03|188.13|188.48|187.58|189.03|188.13|188.36|187.46|307
1755024900000|2025-08-12 18:55:00|188.49|187.59|188.49|187.59|188.54|187.64|188.23|187.33|252
1755025200000|2025-08-12 19:00:00|188.5|187.6|188.71|187.81|188.9|188|188.49|187.59|292
1755025500000|2025-08-12 19:05:00|188.7|187.8|188.88|187.98|188.93|188.03|188.66|187.76|212
1755025800000|2025-08-12 19:10:00|188.89|187.99|189.24|188.34|189.26|188.36|188.89|187.99|159
1755026100000|2025-08-12 19:15:00|189.25|188.35|189.52|188.62|189.62|188.72|189.24|188.34|223
1755026400000|2025-08-12 19:20:00|189.51|188.61|189.56|188.66|189.81|188.91|189.43|188.53|178
1755026700000|2025-08-12 19:25:00|189.57|188.67|189.97|189.07|189.99|189.09|189.47|188.57|210
1755027000000|2025-08-12 19:30:00|189.98|189.08|190.17|189.27|190.17|189.27|189.96|189.06|161
1755027300000|2025-08-12 19:35:00|190.16|189.26|190.52|189.62|191.3|190.4|190.14|189.24|426
1755027600000|2025-08-12 19:40:00|190.53|189.63|189.94|189.04|190.53|189.63|189.73|188.83|319
1755027900000|2025-08-12 19:45:00|189.93|189.03|190.47|189.57|190.49|189.59|189.9|189|216
1755028200000|2025-08-12 19:50:00|190.44|189.54|190.46|189.56|190.62|189.72|190.14|189.24|275
1755028500000|2025-08-12 19:55:00|190.45|189.55|191.11|190.21|191.51|190.61|190.4|189.5|334
1755028800000|2025-08-12 20:00:00|191.12|190.22|190.39|189.49|191.27|190.37|190.33|189.43|341
1755029100000|2025-08-12 20:05:00|190.4|189.5|190.42|189.52|190.55|189.65|190.08|189.18|334
1755029400000|2025-08-12 20:10:00|190.43|189.53|190.75|189.85|190.96|190.06|190.31|189.41|300
1755029700000|2025-08-12 20:15:00|190.77|189.87|191.37|190.47|192.06|191.16|190.72|189.82|591
1755030000000|2025-08-12 20:20:00|191.42|190.52|190.92|190.02|191.6|190.7|190.92|190.02|403
1755030300000|2025-08-12 20:25:00|190.94|190.04|190.66|189.76|191.29|190.39|190.52|189.62|374
1755030600000|2025-08-12 20:30:00|190.65|189.75|191.01|190.11|191.2|190.3|190.62|189.72|331
1755030900000|2025-08-12 20:35:00|190.99|190.09|191.01|190.11|191.19|190.29|190.8|189.9|300
1755031200000|2025-08-12 20:40:00|191|190.1|191.27|190.37|191.27|190.37|190.89|189.99|250
1755031500000|2025-08-12 20:45:00|191.28|190.38|191.84|190.94|191.84|190.94|191.25|190.35|310
1755031800000|2025-08-12 20:50:00|191.83|190.93|191.62|190.72|191.96|191.06|191.61|190.71|231
1755032100000|2025-08-12 20:55:00|191.61|190.71|191.96|191.06|192.04|191.14|191.54|190.64|277
1755032400000|2025-08-12 21:00:00|191.97|191.07|191.7|190.8|191.97|191.07|191.26|190.36|185
1755032700000|2025-08-12 21:05:00|191.71|190.81|191.39|190.49|191.71|190.81|190.98|190.08|216
1755033000000|2025-08-12 21:10:00|191.38|190.48|192.41|191.51|192.42|191.52|191.38|190.48|266
1755033300000|2025-08-12 21:15:00|192.39|191.49|192.64|191.74|192.66|191.76|192.06|191.16|234
1755033600000|2025-08-12 21:20:00|192.7|191.8|192.47|191.57|192.92|192.02|192.46|191.56|286
1755033900000|2025-08-12 21:25:00|192.48|191.58|192.32|191.42|192.99|192.09|192.27|191.37|271
1755034200000|2025-08-12 21:30:00|192.31|191.41|191.94|191.04|192.49|191.59|191.83|190.93|299
1755034500000|2025-08-12 21:35:00|191.93|191.03|193.73|192.83|193.73|192.83|191.93|191.03|390
1755034800000|2025-08-12 21:40:00|193.72|192.82|193.92|193.02|194.02|193.12|193.3|192.4|339
1755035100000|2025-08-12 21:45:00|193.93|193.03|193.32|192.42|194.07|193.17|193.21|192.31|327
1755035400000|2025-08-12 21:50:00|193.31|192.41|192.72|191.82|193.31|192.41|192.72|191.82|240
1755035700000|2025-08-12 21:55:00|192.73|191.83|192.86|191.96|192.92|192.02|192.4|191.5|197
1755036000000|2025-08-12 22:00:00|192.87|191.97|192.19|191.29|193.08|192.18|191.82|190.92|593
1755036300000|2025-08-12 22:05:00|192.2|191.3|191.92|191.02|192.42|191.52|191.78|190.88|414
1755036600000|2025-08-12 22:10:00|191.9|191|192.56|191.66|192.61|191.71|191.82|190.92|329
1755036900000|2025-08-12 22:15:00|192.6|191.7|192.25|191.35|193.01|192.11|192.23|191.33|383
1755037200000|2025-08-12 22:20:00|192.27|191.37|193.23|192.33|193.27|192.37|192.24|191.34|280
1755037500000|2025-08-12 22:25:00|193.24|192.34|193.08|192.18|193.55|192.65|193.06|192.16|330
1755037800000|2025-08-12 22:30:00|193.07|192.17|193.3|192.4|193.66|192.76|193.05|192.15|264
1755038100000|2025-08-12 22:35:00|193.28|192.38|192.84|191.94|193.31|192.41|192.77|191.87|346
1755038400000|2025-08-12 22:40:00|192.83|191.93|192.34|191.44|192.88|191.98|192.34|191.44|271
1755038700000|2025-08-12 22:45:00|192.29|191.39|192.03|191.13|192.29|191.39|192.02|191.12|249
1755039000000|2025-08-12 22:50:00|192.04|191.14|191.43|190.53|192.09|191.19|191.43|190.53|264
1755039300000|2025-08-12 22:55:00|191.44|190.54|192.02|191.12|192.09|191.19|191.43|190.53|205
1755039600000|2025-08-12 23:00:00|192.01|191.11|192.11|191.21|192.34|191.44|191.69|190.79|357
1755039900000|2025-08-12 23:05:00|192.07|191.17|192.1|191.2|192.26|191.36|191.8|190.9|322
1755040200000|2025-08-12 23:10:00|192.07|191.17|191.74|190.84|192.11|191.21|191.74|190.84|234
1755040500000|2025-08-12 23:15:00|191.77|190.87|191.76|190.86|191.88|190.98|191.63|190.73|114
1755040800000|2025-08-12 23:20:00|191.78|190.88|192.29|191.39|192.38|191.48|191.72|190.82|205
1755041100000|2025-08-12 23:25:00|192.28|191.38|192.2|191.3|192.54|191.64|192.2|191.3|204
1755041400000|2025-08-12 23:30:00|192.21|191.31|192.36|191.46|192.38|191.48|192.11|191.21|260
1755041700000|2025-08-12 23:35:00|192.37|191.47|192.75|191.85|192.85|191.95|192.37|191.47|233
1755042000000|2025-08-12 23:40:00|192.78|191.88|193|192.1|193.12|192.22|192.77|191.87|129
1755042300000|2025-08-12 23:45:00|193.01|192.11|193.09|192.19|193.21|192.31|192.81|191.91|229
1755042600000|2025-08-12 23:50:00|193.08|192.18|192.52|191.62|193.12|192.22|192.28|191.38|330
1755042900000|2025-08-12 23:55:00|192.51|191.61|192.13|191.23|192.56|191.66|192.09|191.19|303
1755043200000|2025-08-13 00:00:00|192.12|191.22|192.04|191.14|192.15|191.25|191.86|190.96|292
1755043500000|2025-08-13 00:05:00|192.07|191.17|191.96|191.06|192.11|191.21|191.85|190.95|325
1755043800000|2025-08-13 00:10:00|191.93|191.03|192.43|191.53|192.48|191.58|191.93|191.03|236
1755044100000|2025-08-13 00:15:00|192.42|191.52|192.45|191.55|192.52|191.62|192.41|191.51|122
1755044400000|2025-08-13 00:20:00|192.44|191.54|192.41|191.51|192.48|191.58|192.35|191.45|149
1755044700000|2025-08-13 00:25:00|192.38|191.48|192.61|191.71|192.89|191.99|192.38|191.48|213
1755045000000|2025-08-13 00:30:00|192.59|191.69|193.36|192.46|193.38|192.48|192.52|191.62|249
1755045300000|2025-08-13 00:35:00|193.37|192.47|194.73|193.83|194.87|193.97|193.37|192.47|398
1755045600000|2025-08-13 00:40:00|194.72|193.82|194.86|193.96|194.95|194.05|194.26|193.36|410
1755045900000|2025-08-13 00:45:00|194.9|194|194.31|193.41|195.09|194.19|194.14|193.24|414
1755046200000|2025-08-13 00:50:00|194.3|193.4|194.39|193.49|194.7|193.8|194.16|193.26|391
1755046500000|2025-08-13 00:55:00|194.38|193.48|194.31|193.41|194.89|193.99|194.3|193.4|283
1755046800000|2025-08-13 01:00:00|194.32|193.42|193.88|192.98|194.34|193.44|193.52|192.62|244
1755047100000|2025-08-13 01:05:00|193.9|193|193.25|192.35|193.94|193.04|193.2|192.3|436
1755047400000|2025-08-13 01:10:00|193.24|192.34|192.42|191.52|193.32|192.42|192.34|191.44|467
1755047700000|2025-08-13 01:15:00|192.4|191.5|193.21|192.31|193.34|192.44|192.4|191.5|236
1755048000000|2025-08-13 01:20:00|193.22|192.32|194.19|193.29|194.25|193.35|193.13|192.23|374
1755048300000|2025-08-13 01:25:00|194.18|193.28|194.9|194|195.26|194.36|194.01|193.11|394
1755048600000|2025-08-13 01:30:00|194.94|194.04|194.49|193.59|195.24|194.34|194.47|193.57|387
1755048900000|2025-08-13 01:35:00|194.48|193.58|193.79|192.89|194.48|193.58|193.72|192.82|385
1755049200000|2025-08-13 01:40:00|193.78|192.88|193.63|192.73|194.05|193.15|193.31|192.41|298
1755049500000|2025-08-13 01:45:00|193.66|192.76|193.53|192.63|193.86|192.96|193.37|192.47|253
1755049800000|2025-08-13 01:50:00|193.52|192.62|194.27|193.37|194.38|193.48|193.29|192.39|288
1755050100000|2025-08-13 01:55:00|194.28|193.38|194.63|193.73|194.88|193.98|194.25|193.35|300
1755050400000|2025-08-13 02:00:00|194.62|193.72|194.17|193.27|194.62|193.72|193.71|192.81|332
1755050700000|2025-08-13 02:05:00|194.16|193.26|193.93|193.03|194.5|193.6|193.78|192.88|338
1755051000000|2025-08-13 02:10:00|193.92|193.02|194.02|193.12|194.59|193.69|193.91|193.01|240
1755051300000|2025-08-13 02:15:00|194.05|193.15|194.82|193.92|194.85|193.95|194.03|193.13|369
1755051600000|2025-08-13 02:20:00|194.87|193.97|194.92|194.02|194.95|194.05|194.54|193.64|328
1755051900000|2025-08-13 02:25:00|194.91|194.01|195.27|194.37|195.31|194.41|194.62|193.72|287
1755052200000|2025-08-13 02:30:00|195.26|194.36|194.59|193.69|195.32|194.42|194.59|193.69|323
1755052500000|2025-08-13 02:35:00|194.6|193.7|196.6|195.7|196.6|195.7|194.6|193.7|403
1755052800000|2025-08-13 02:40:00|196.61|195.71|197.27|196.37|197.75|196.85|196.61|195.71|675
1755053100000|2025-08-13 02:45:00|197.26|196.36|197.69|196.79|197.75|196.85|196.93|196.03|324
1755053400000|2025-08-13 02:50:00|197.68|196.78|198.55|197.65|198.55|197.65|197.68|196.78|387
1755053700000|2025-08-13 02:55:00|198.45|197.55|198.88|197.98|198.96|198.06|198.34|197.44|274
1755054000000|2025-08-13 03:00:00|198.89|197.99|199.02|198.12|199.77|198.87|198.5|197.6|497
1755054300000|2025-08-13 03:05:00|199|198.1|197.7|196.8|199.05|198.15|197.65|196.75|514
1755054600000|2025-08-13 03:10:00|197.8|196.9|198.17|197.27|198.31|197.41|197.18|196.28|493
1755054900000|2025-08-13 03:15:00|198.12|197.22|198.67|197.77|199.18|198.28|198.09|197.19|520
1755055200000|2025-08-13 03:20:00|198.66|197.76|199.22|198.32|199.34|198.44|198.65|197.75|380
1755055500000|2025-08-13 03:25:00|199.23|198.33|198.82|197.92|199.77|198.87|198.73|197.83|392
1755055800000|2025-08-13 03:30:00|198.81|197.91|198.66|197.76|198.87|197.97|198.29|197.39|294
1755056100000|2025-08-13 03:35:00|198.69|197.79|199.2|198.3|199.52|198.62|198.66|197.76|371
1755056400000|2025-08-13 03:40:00|199.18|198.28|199.45|198.55|199.75|198.85|199|198.1|275
1755056700000|2025-08-13 03:45:00|199.44|198.54|198.54|197.64|199.44|198.54|198.38|197.48|373
1755057000000|2025-08-13 03:50:00|198.53|197.63|198.1|197.2|198.96|198.06|198.09|197.19|324
1755057300000|2025-08-13 03:55:00|198.11|197.21|198.09|197.19|198.41|197.51|198.05|197.15|209
1755057600000|2025-08-13 04:00:00|198.08|197.18|198.45|197.55|198.57|197.67|197.62|196.72|468
1755057900000|2025-08-13 04:05:00|198.42|197.52|199.03|198.13|199.03|198.13|198.37|197.47|381
1755058200000|2025-08-13 04:10:00|199.11|198.21|199.46|198.56|199.47|198.57|198.81|197.91|271
1755058500000|2025-08-13 04:15:00|199.47|198.57|200.16|199.26|200.24|199.34|199.3|198.4|329
1755058800000|2025-08-13 04:20:00|200.17|199.27|199.49|198.59|200.35|199.45|199.41|198.51|387
1755059100000|2025-08-13 04:25:00|199.48|198.58|198.8|197.9|199.49|198.59|198.8|197.9|299
1755059400000|2025-08-13 04:30:00|198.82|197.92|199.28|198.38|199.51|198.61|198.65|197.75|317
1755059700000|2025-08-13 04:35:00|199.29|198.39|198.77|197.87|199.38|198.48|198.77|197.87|207
1755060000000|2025-08-13 04:40:00|198.83|197.93|198.53|197.63|198.93|198.03|198.31|197.41|253
1755060300000|2025-08-13 04:45:00|198.54|197.64|198.53|197.63|198.56|197.66|198.2|197.3|305
1755060600000|2025-08-13 04:50:00|198.54|197.64|199.36|198.46|199.39|198.49|198.54|197.64|236
1755060900000|2025-08-13 04:55:00|199.35|198.45|199.14|198.24|199.36|198.46|199.13|198.23|189
1755061200000|2025-08-13 05:00:00|199.13|198.23|198.57|197.67|199.13|198.23|198.57|197.67|163
1755061500000|2025-08-13 05:05:00|198.54|197.64|198.3|197.4|198.56|197.66|198.28|197.38|152
1755061800000|2025-08-13 05:10:00|198.32|197.42|198.19|197.29|198.34|197.44|198.18|197.28|99
1755062100000|2025-08-13 05:15:00|198.2|197.3|198.28|197.38|198.38|197.48|198.18|197.28|115
1755062400000|2025-08-13 05:20:00|198.26|197.36|197.8|196.9|198.28|197.38|197.78|196.88|193
1755062700000|2025-08-13 05:25:00|197.81|196.91|198.06|197.16|198.3|197.4|197.81|196.91|152
1755063000000|2025-08-13 05:30:00|198.04|197.14|197.45|196.55|198.05|197.15|197.07|196.17|283
1755063300000|2025-08-13 05:35:00|197.44|196.54|197.89|196.99|197.98|197.08|197.43|196.53|278
1755063600000|2025-08-13 05:40:00|197.9|197|197.8|196.9|198.03|197.13|197.78|196.88|209
1755063900000|2025-08-13 05:45:00|197.79|196.89|197.44|196.54|197.84|196.94|197.37|196.47|207
1755064200000|2025-08-13 05:50:00|197.45|196.55|196.61|195.71|197.5|196.6|196.45|195.55|297
1755064500000|2025-08-13 05:55:00|196.63|195.73|196.84|195.94|197.04|196.14|196.63|195.73|133
1755064800000|2025-08-13 06:00:00|196.83|195.93|195.98|195.08|197|196.1|195.96|195.06|244
1755065100000|2025-08-13 06:05:00|196.01|195.11|196.57|195.67|196.92|196.02|196.01|195.11|254
1755065400000|2025-08-13 06:10:00|196.58|195.68|196.94|196.04|196.97|196.07|196.56|195.66|189
1755065700000|2025-08-13 06:15:00|196.95|196.05|196.62|195.72|196.95|196.05|196.31|195.41|200
1755066000000|2025-08-13 06:20:00|196.63|195.73|196.44|195.54|196.84|195.94|196.33|195.43|229
1755066300000|2025-08-13 06:25:00|196.46|195.56|196.18|195.28|196.59|195.69|196|195.1|262
1755066600000|2025-08-13 06:30:00|196.19|195.29|196.75|195.85|196.8|195.9|196.19|195.29|220
1755066900000|2025-08-13 06:35:00|196.72|195.82|196.1|195.2|196.74|195.84|196.1|195.2|178
1755067200000|2025-08-13 06:40:00|196.06|195.16|195.58|194.68|196.18|195.28|195.58|194.68|142
1755067500000|2025-08-13 06:45:00|195.6|194.7|196.03|195.13|196.09|195.19|195.58|194.68|196
1755067800000|2025-08-13 06:50:00|196.07|195.17|195.83|194.93|196.56|195.66|195.83|194.93|211
1755068100000|2025-08-13 06:55:00|195.84|194.94|196.11|195.21|196.14|195.24|195.82|194.92|147
1755068400000|2025-08-13 07:00:00|196.1|195.2|196.59|195.69|196.59|195.69|196.1|195.2|158
1755068700000|2025-08-13 07:05:00|196.6|195.7|196.53|195.63|196.69|195.79|196.19|195.29|188
1755069000000|2025-08-13 07:10:00|196.52|195.62|196.81|195.91|196.82|195.92|196.52|195.62|46
1755069300000|2025-08-13 07:15:00|196.75|195.85|196.87|195.97|196.87|195.97|196.53|195.63|104
1755069600000|2025-08-13 07:20:00|196.89|195.99|197.58|196.68|197.72|196.82|196.89|195.99|197
1755069900000|2025-08-13 07:25:00|197.6|196.7|197.45|196.55|197.62|196.72|197.29|196.39|128
1755070200000|2025-08-13 07:30:00|197.44|196.54|197.23|196.33|197.44|196.54|196.9|196|148
1755070500000|2025-08-13 07:35:00|197.22|196.32|196.9|196|197.22|196.32|196.73|195.83|99
1755070800000|2025-08-13 07:40:00|196.91|196.01|197.58|196.68|197.72|196.82|196.91|196.01|190
1755071100000|2025-08-13 07:45:00|197.57|196.67|197.75|196.85|197.91|197.01|197.56|196.66|168
1755071400000|2025-08-13 07:50:00|197.73|196.83|198.17|197.27|198.18|197.28|197.48|196.58|202
1755071700000|2025-08-13 07:55:00|198.18|197.28|199.01|198.11|199.05|198.15|198.18|197.28|184
1755072000000|2025-08-13 08:00:00|198.99|198.09|199.03|198.13|199.18|198.28|198.61|197.71|309
1755072300000|2025-08-13 08:05:00|199.02|198.12|198.63|197.73|199.02|198.12|198.53|197.63|209
1755072600000|2025-08-13 08:10:00|198.64|197.74|198.64|197.74|199.02|198.12|198.59|197.69|193
1755072900000|2025-08-13 08:15:00|198.62|197.72|198.43|197.53|198.64|197.74|198.08|197.18|157
1755073200000|2025-08-13 08:20:00|198.4|197.5|198.13|197.23|198.43|197.53|198.08|197.18|120
1755073500000|2025-08-13 08:25:00|198.12|197.22|198.12|197.22|198.18|197.28|198.01|197.11|107
1755073800000|2025-08-13 08:30:00|198.13|197.23|198.36|197.46|198.46|197.56|198.1|197.2|77
1755074100000|2025-08-13 08:35:00|198.34|197.44|198.74|197.84|198.77|197.87|198.28|197.38|84
1755074400000|2025-08-13 08:40:00|198.7|197.8|198.63|197.73|198.83|197.93|198.55|197.65|117
1755074700000|2025-08-13 08:45:00|198.61|197.71|198.88|197.98|199|198.1|198.34|197.44|182
1755075000000|2025-08-13 08:50:00|198.89|197.99|198.87|197.97|198.98|198.08|198.69|197.79|108
1755075300000|2025-08-13 08:55:00|198.88|197.98|199.17|198.27|199.17|198.27|198.88|197.98|56
1755075600000|2025-08-13 09:00:00|199.2|198.3|199.55|198.65|199.55|198.65|199.19|198.29|153
1755075900000|2025-08-13 09:05:00|199.56|198.66|200.01|199.11|200.04|199.14|199.42|198.52|357
1755076200000|2025-08-13 09:10:00|200.02|199.12|200.55|199.65|200.55|199.65|199.92|199.02|183
1755076500000|2025-08-13 09:15:00|200.53|199.63|200.44|199.54|200.67|199.77|199.8|198.9|295
1755076800000|2025-08-13 09:20:00|200.49|199.59|202.04|201.14|202.1|201.2|200.49|199.59|552
1755077100000|2025-08-13 09:25:00|202.05|201.15|201.39|200.49|202.05|201.15|200.63|199.73|394
1755077400000|2025-08-13 09:30:00|201.4|200.5|201.12|200.22|201.64|200.74|200.84|199.94|311
1755077700000|2025-08-13 09:35:00|201.1|200.2|201.67|200.77|201.96|201.06|201.03|200.13|316
1755078000000|2025-08-13 09:40:00|201.65|200.75|201.07|200.17|201.65|200.75|201.07|200.17|186
1755078300000|2025-08-13 09:45:00|201.08|200.18|200.7|199.8|201.21|200.31|200.64|199.74|230
1755078600000|2025-08-13 09:50:00|200.71|199.81|201.73|200.83|201.81|200.91|200.69|199.79|367
1755078900000|2025-08-13 09:55:00|201.71|200.81|202.48|201.58|202.94|202.04|201.58|200.68|375
1755079200000|2025-08-13 10:00:00|202.47|201.57|202.07|201.17|202.47|201.57|201.94|201.04|316
1755079500000|2025-08-13 10:05:00|202.06|201.16|201.73|200.83|202.11|201.21|201.61|200.71|300
1755079800000|2025-08-13 10:10:00|201.72|200.82|201.45|200.55|202.06|201.16|201.45|200.55|273
1755080100000|2025-08-13 10:15:00|201.44|200.54|201.62|200.72|201.74|200.84|201.19|200.29|321
1755080400000|2025-08-13 10:20:00|201.61|200.71|201.54|200.64|201.82|200.92|201.53|200.63|165
1755080700000|2025-08-13 10:25:00|201.56|200.66|201.9|201|201.94|201.04|201.42|200.52|134
1755081000000|2025-08-13 10:30:00|201.89|200.99|201.31|200.41|202.08|201.18|201.28|200.38|259
1755081300000|2025-08-13 10:35:00|201.3|200.4|201.6|200.7|201.8|200.9|201.29|200.39|281
1755081600000|2025-08-13 10:40:00|201.61|200.71|201.92|201.02|201.93|201.03|201.51|200.61|153
1755081900000|2025-08-13 10:45:00|201.9|201|201.92|201.02|201.97|201.07|201.61|200.71|130
1755082200000|2025-08-13 10:50:00|201.9|201|201.86|200.96|202.33|201.43|201.84|200.94|161
1755082500000|2025-08-13 10:55:00|201.87|200.97|201.86|200.96|202.24|201.34|201.85|200.95|105
1755082800000|2025-08-13 11:00:00|201.85|200.95|201.6|200.7|201.85|200.95|201.46|200.56|166
1755083100000|2025-08-13 11:05:00|201.61|200.71|201.5|200.6|201.67|200.77|201.48|200.58|95
1755083400000|2025-08-13 11:10:00|201.51|200.61|201.69|200.79|201.76|200.86|201.51|200.61|120
1755083700000|2025-08-13 11:15:00|201.66|200.76|200.83|199.93|201.91|201.01|200.65|199.75|287
1755084000000|2025-08-13 11:20:00|200.84|199.94|201.93|201.03|202|201.1|200.84|199.94|256
1755084300000|2025-08-13 11:25:00|201.92|201.02|201.5|200.6|202.26|201.36|201.44|200.54|292
1755084600000|2025-08-13 11:30:00|201.49|200.59|201.58|200.68|201.95|201.05|201.48|200.58|264
1755084900000|2025-08-13 11:35:00|201.57|200.67|201.49|200.59|201.71|200.81|201.27|200.37|200
1755085200000|2025-08-13 11:40:00|201.5|200.6|201.72|200.82|201.72|200.82|201.5|200.6|168
1755085500000|2025-08-13 11:45:00|201.71|200.81|201.64|200.74|201.9|201|201.6|200.7|146
1755085800000|2025-08-13 11:50:00|201.6|200.7|201.6|200.7|201.76|200.86|201.54|200.64|142
1755086100000|2025-08-13 11:55:00|201.56|200.66|201.29|200.39|201.56|200.66|201.27|200.37|77
1755086400000|2025-08-13 12:00:00|201.3|200.4|201.55|200.65|201.64|200.74|201.29|200.39|218
1755086700000|2025-08-13 12:05:00|201.56|200.66|201.07|200.17|201.62|200.72|201.07|200.17|114
1755087000000|2025-08-13 12:10:00|201.08|200.18|201.6|200.7|201.67|200.77|200.92|200.02|306
1755087300000|2025-08-13 12:15:00|201.58|200.68|202.62|201.72|202.71|201.81|201.57|200.67|288
1755087600000|2025-08-13 12:20:00|202.61|201.71|202.61|201.71|202.83|201.93|202.36|201.46|304
1755087900000|2025-08-13 12:25:00|202.58|201.68|202.27|201.37|202.61|201.71|202.06|201.16|196
1755088200000|2025-08-13 12:30:00|202.28|201.38|201.89|200.99|202.71|201.81|201.82|200.92|263
1755088500000|2025-08-13 12:35:00|201.88|200.98|202.1|201.2|202.11|201.21|201.84|200.94|140
1755088800000|2025-08-13 12:40:00|202.11|201.21|202.46|201.56|202.46|201.56|202.07|201.17|156
1755089100000|2025-08-13 12:45:00|202.47|201.57|202|201.1|202.74|201.84|202|201.1|287
1755089400000|2025-08-13 12:50:00|202.02|201.12|201.69|200.79|202.14|201.24|201.21|200.31|306
1755089700000|2025-08-13 12:55:00|201.7|200.8|201.46|200.56|201.82|200.92|201.38|200.48|131
1755090000000|2025-08-13 13:00:00|201.48|200.58|201.99|201.09|202|201.1|201.44|200.54|152
1755090300000|2025-08-13 13:05:00|201.98|201.08|202.3|201.4|202.77|201.87|201.93|201.03|314
1755090600000|2025-08-13 13:10:00|202.31|201.41|201.79|200.89|202.33|201.43|201.58|200.68|296
1755090900000|2025-08-13 13:15:00|201.8|200.9|202.72|201.82|202.72|201.82|201.8|200.9|242
1755091200000|2025-08-13 13:20:00|202.71|201.81|203.26|202.36|203.38|202.48|202.6|201.7|404
1755091500000|2025-08-13 13:25:00|203.24|202.34|203.91|203.01|204|203.1|203.14|202.24|245
1755091800000|2025-08-13 13:30:00|203.95|203.05|204.65|203.75|204.66|203.76|203.34|202.44|409
1755092100000|2025-08-13 13:35:00|204.66|203.76|202.97|202.07|205.11|204.21|202.9|202|590
1755092400000|2025-08-13 13:40:00|202.98|202.08|201.64|200.74|202.98|202.08|200.93|200.03|677
1755092700000|2025-08-13 13:45:00|201.65|200.75|203.7|202.8|203.9|203|201.48|200.58|554
1755093000000|2025-08-13 13:50:00|203.68|202.78|203.14|202.24|204.45|203.55|202.75|201.85|733
1755093300000|2025-08-13 13:55:00|203.1|202.2|202.7|201.8|203.13|202.23|201.81|200.91|662
1755093600000|2025-08-13 14:00:00|202.73|201.83|201.82|200.92|203.09|202.19|201.73|200.83|505
1755093900000|2025-08-13 14:05:00|201.81|200.91|201.54|200.64|202.19|201.29|201.25|200.35|435
1755094200000|2025-08-13 14:10:00|201.53|200.63|200.64|199.74|201.54|200.64|200.58|199.68|507
1755094500000|2025-08-13 14:15:00|200.66|199.76|199.08|198.18|200.8|199.9|198.1|197.2|732
1755094800000|2025-08-13 14:20:00|199.07|198.17|198.8|197.9|199.5|198.6|198.35|197.45|582
1755095100000|2025-08-13 14:25:00|198.79|197.89|199.12|198.22|199.47|198.57|198.79|197.89|535
1755095400000|2025-08-13 14:30:00|199.13|198.23|198.38|197.48|199.4|198.5|198.09|197.19|555
1755095700000|2025-08-13 14:35:00|198.41|197.51|198.27|197.37|198.68|197.78|197.96|197.06|420
1755096000000|2025-08-13 14:40:00|198.28|197.38|199.36|198.46|199.38|198.48|198.16|197.26|398
1755096300000|2025-08-13 14:45:00|199.34|198.44|198.54|197.64|199.45|198.55|198.5|197.6|511
1755096600000|2025-08-13 14:50:00|198.52|197.62|197.3|196.4|198.84|197.94|196.81|195.91|650
1755096900000|2025-08-13 14:55:00|197.33|196.43|196.62|195.72|197.49|196.59|196.51|195.61|487
1755097200000|2025-08-13 15:00:00|196.59|195.69|196.85|195.95|197.32|196.42|196.15|195.25|421
1755097500000|2025-08-13 15:05:00|196.84|195.94|195.54|194.64|197.05|196.15|195.17|194.27|668
1755097800000|2025-08-13 15:10:00|195.56|194.66|196.79|195.89|197.01|196.11|195.54|194.64|496
1755098100000|2025-08-13 15:15:00|196.78|195.88|196.08|195.18|196.8|195.9|195.51|194.61|567
1755098400000|2025-08-13 15:20:00|196.07|195.17|197.17|196.27|197.18|196.28|195.8|194.9|431
1755098700000|2025-08-13 15:25:00|197.18|196.28|197.08|196.18|197.37|196.47|197.01|196.11|204
1755099000000|2025-08-13 15:30:00|197.07|196.17|197.6|196.7|197.64|196.74|196.37|195.47|350
1755099300000|2025-08-13 15:35:00|197.61|196.71|198.03|197.13|198.05|197.15|197.34|196.44|293
1755099600000|2025-08-13 15:40:00|198.02|197.12|198.67|197.77|198.94|198.04|197.75|196.85|325
1755099900000|2025-08-13 15:45:00|198.65|197.75|198.01|197.11|198.65|197.75|197.96|197.06|245
1755100200000|2025-08-13 15:50:00|198.03|197.13|197.61|196.71|198.41|197.51|197.61|196.71|275
1755100500000|2025-08-13 15:55:00|197.63|196.73|197.83|196.93|197.83|196.93|197.39|196.49|258
1755100800000|2025-08-13 16:00:00|197.84|196.94|198.31|197.41|198.35|197.45|197.78|196.88|191
1755101100000|2025-08-13 16:05:00|198.28|197.38|197.61|196.71|198.31|197.41|197.46|196.56|386
1755101400000|2025-08-13 16:10:00|197.62|196.72|198.47|197.57|198.47|197.57|197.62|196.72|233
1755101700000|2025-08-13 16:15:00|198.46|197.56|198.99|198.09|199.2|198.3|198.41|197.51|325
1755102000000|2025-08-13 16:20:00|199|198.1|199.46|198.56|199.46|198.56|198.8|197.9|308
1755102300000|2025-08-13 16:25:00|199.43|198.53|200.01|199.11|200.29|199.39|199.34|198.44|298
1755102600000|2025-08-13 16:30:00|200|199.1|199.92|199.02|200.2|199.3|199.87|198.97|362
1755102900000|2025-08-13 16:35:00|199.9|199|199.5|198.6|200.17|199.27|199.27|198.37|265
1755103200000|2025-08-13 16:40:00|199.49|198.59|198.42|197.52|199.49|198.59|198.05|197.15|418
1755103500000|2025-08-13 16:45:00|198.43|197.53|198.46|197.56|198.69|197.79|198.26|197.36|281
1755103800000|2025-08-13 16:50:00|198.45|197.55|198.51|197.61|198.68|197.78|198.07|197.17|288
1755104100000|2025-08-13 16:55:00|198.5|197.6|198.3|197.4|198.7|197.8|198.29|197.39|169
1755104400000|2025-08-13 17:00:00|198.33|197.43|198.95|198.05|198.98|198.08|198.33|197.43|227
1755104700000|2025-08-13 17:05:00|198.94|198.04|198.88|197.98|198.94|198.04|198.45|197.55|203
1755105000000|2025-08-13 17:10:00|198.89|197.99|199.19|198.29|199.38|198.48|198.89|197.99|216
1755105300000|2025-08-13 17:15:00|199.18|198.28|199.62|198.72|199.78|198.88|199.11|198.21|265
1755105600000|2025-08-13 17:20:00|199.61|198.71|199.91|199.01|199.91|199.01|199.56|198.66|91
1755105900000|2025-08-13 17:25:00|199.93|199.03|200.29|199.39|200.38|199.48|199.8|198.9|203
1755106200000|2025-08-13 17:30:00|200.27|199.37|199.41|198.51|200.31|199.41|199.39|198.49|171
1755106500000|2025-08-13 17:35:00|199.42|198.52|199.39|198.49|199.48|198.58|198.88|197.98|204
1755106800000|2025-08-13 17:40:00|199.38|198.48|198.97|198.07|199.42|198.52|198.96|198.06|73
1755107100000|2025-08-13 17:45:00|198.96|198.06|198.9|198|199.09|198.19|198.67|197.77|110
1755107400000|2025-08-13 17:50:00|198.91|198.01|199.48|198.58|199.48|198.58|198.8|197.9|146
1755107700000|2025-08-13 17:55:00|199.52|198.62|199.38|198.48|199.88|198.98|199.38|198.48|125
1755108000000|2025-08-13 18:00:00|199.39|198.49|199.94|199.04|200.12|199.22|199.35|198.45|292
1755108300000|2025-08-13 18:05:00|199.87|198.97|200.38|199.48|200.39|199.49|199.46|198.56|171
1755108600000|2025-08-13 18:10:00|200.37|199.47|200.76|199.86|200.98|200.08|200.3|199.4|264
1755108900000|2025-08-13 18:15:00|200.75|199.85|200.15|199.25|200.75|199.85|199.92|199.02|346
1755109200000|2025-08-13 18:20:00|200.13|199.23|199.9|199|200.26|199.36|199.75|198.85|186
1755109500000|2025-08-13 18:25:00|199.88|198.98|199.19|198.29|199.88|198.98|198.94|198.04|287
1755109800000|2025-08-13 18:30:00|199.18|198.28|199.54|198.64|199.74|198.84|199.18|198.28|155
1755110100000|2025-08-13 18:35:00|199.55|198.65|199|198.1|199.69|198.79|198.35|197.45|395
1755110400000|2025-08-13 18:40:00|198.98|198.08|199.21|198.31|199.42|198.52|198.71|197.81|333
1755110700000|2025-08-13 18:45:00|199.22|198.32|198.83|197.93|199.55|198.65|198.79|197.89|351
1755111000000|2025-08-13 18:50:00|198.84|197.94|199.16|198.26|199.17|198.27|198.79|197.89|118
1755111300000|2025-08-13 18:55:00|199.15|198.25|199.81|198.91|200.02|199.12|199.14|198.24|235
1755111600000|2025-08-13 19:00:00|199.78|198.88|200.15|199.25|200.38|199.48|199.62|198.72|255
1755111900000|2025-08-13 19:05:00|200.14|199.24|199.83|198.93|200.14|199.24|199.64|198.74|203
1755112200000|2025-08-13 19:10:00|199.82|198.92|199.56|198.66|199.86|198.96|199.34|198.44|138
1755112500000|2025-08-13 19:15:00|199.54|198.64|200.02|199.12|200.03|199.13|199.53|198.63|90
1755112800000|2025-08-13 19:20:00|200.03|199.13|200.54|199.64|200.84|199.94|200.03|199.13|390
1755113100000|2025-08-13 19:25:00|200.52|199.62|200.81|199.91|200.81|199.91|200.35|199.45|111
1755113400000|2025-08-13 19:30:00|200.82|199.92|200.98|200.08|201.24|200.34|200.64|199.74|295
1755113700000|2025-08-13 19:35:00|200.97|200.07|200.8|199.9|201.09|200.19|200.7|199.8|174
1755114000000|2025-08-13 19:40:00|200.79|199.89|201.21|200.31|201.26|200.36|200.79|199.89|98
1755114300000|2025-08-13 19:45:00|201.22|200.32|201.48|200.58|201.87|200.97|201.09|200.19|195
1755114600000|2025-08-13 19:50:00|201.51|200.61|202|201.1|202|201.1|201.43|200.53|95
1755114900000|2025-08-13 19:55:00|202.01|201.11|202.52|201.62|202.52|201.62|201.88|200.98|246
1755115200000|2025-08-13 20:00:00|202.51|201.61|201.04|200.14|202.57|201.67|201.04|200.14|329
1755115500000|2025-08-13 20:05:00|201.03|200.13|201.08|200.18|201.18|200.28|200.53|199.63|381
1755115800000|2025-08-13 20:10:00|201.22|200.32|201.33|200.43|201.68|200.78|201.07|200.17|180
1755116100000|2025-08-13 20:15:00|201.32|200.42|200.88|199.98|201.49|200.59|200.82|199.92|165
1755116400000|2025-08-13 20:20:00|200.89|199.99|200.47|199.57|200.93|200.03|200.47|199.57|133
1755116700000|2025-08-13 20:25:00|200.48|199.58|200.43|199.53|200.48|199.58|200.34|199.44|46
1755117000000|2025-08-13 20:30:00|200.44|199.54|200.73|199.83|200.81|199.91|200.44|199.54|97
1755117300000|2025-08-13 20:35:00|200.71|199.81|200.83|199.93|201.03|200.13|200.71|199.81|54
1755117600000|2025-08-13 20:40:00|200.84|199.94|201.02|200.12|201.5|200.6|200.83|199.93|97
1755117900000|2025-08-13 20:45:00|200.98|200.08|200.74|199.84|200.98|200.08|200.56|199.66|65
1755118200000|2025-08-13 20:50:00|200.75|199.85|200.53|199.63|200.77|199.87|200.53|199.63|36
1755118500000|2025-08-13 20:55:00|200.52|199.62|200.72|199.82|200.94|200.04|200.38|199.48|84
1755118800000|2025-08-13 21:00:00|200.76|199.86|200.91|200.01|200.93|200.03|200.64|199.74|64
1755119100000|2025-08-13 21:05:00|200.92|200.02|201.52|200.62|201.76|200.86|200.92|200.02|208
1755119400000|2025-08-13 21:10:00|201.51|200.61|201.36|200.46|201.75|200.85|201.13|200.23|250
1755119700000|2025-08-13 21:15:00|201.35|200.45|201.6|200.7|201.78|200.88|201.24|200.34|204
1755120000000|2025-08-13 21:20:00|201.62|200.72|201.38|200.48|201.64|200.74|201.29|200.39|141
1755120300000|2025-08-13 21:25:00|201.37|200.47|201.09|200.19|201.45|200.55|201.07|200.17|109
1755120600000|2025-08-13 21:30:00|201.08|200.18|201.63|200.73|201.64|200.74|201.08|200.18|124
1755120900000|2025-08-13 21:35:00|201.62|200.72|201.51|200.61|201.62|200.72|201.46|200.56|26
1755121200000|2025-08-13 21:40:00|201.52|200.62|201.04|200.14|201.52|200.62|201.04|200.14|46
1755121500000|2025-08-13 21:45:00|201.06|200.16|201.12|200.22|201.26|200.36|200.94|200.04|103
1755121800000|2025-08-13 21:50:00|201.1|200.2|201.08|200.18|201.1|200.2|200.6|199.7|152
1755122100000|2025-08-13 21:55:00|201.09|200.19|201.33|200.43|201.44|200.54|201.08|200.18|100
1755122400000|2025-08-13 22:00:00|201.34|200.44|201.27|200.37|201.75|200.85|201.04|200.14|391
1755122700000|2025-08-13 22:05:00|201.28|200.38|201.21|200.31|201.42|200.52|201.18|200.28|127
1755123000000|2025-08-13 22:10:00|201.22|200.32|200.9|200|201.22|200.32|200.8|199.9|166
1755123300000|2025-08-13 22:15:00|200.89|199.99|201.25|200.35|201.25|200.35|200.8|199.9|104
1755123600000|2025-08-13 22:20:00|201.24|200.34|200.86|199.96|201.53|200.63|200.53|199.63|315
1755123900000|2025-08-13 22:25:00|200.85|199.95|200.95|200.05|201.01|200.11|200.72|199.82|132
1755124200000|2025-08-13 22:30:00|200.93|200.03|201.25|200.35|201.33|200.43|200.8|199.9|145
1755124500000|2025-08-13 22:35:00|201.26|200.36|201.53|200.63|201.53|200.63|201.22|200.32|172
1755124800000|2025-08-13 22:40:00|201.54|200.64|202.38|201.48|202.38|201.48|201.54|200.64|397
1755125100000|2025-08-13 22:45:00|202.43|201.53|202.92|202.02|203.06|202.16|202.37|201.47|387
1755125400000|2025-08-13 22:50:00|202.94|202.04|202.66|201.76|203.12|202.22|202.66|201.76|243
1755125700000|2025-08-13 22:55:00|202.65|201.75|200.95|200.05|202.68|201.78|200.68|199.78|641
1755126000000|2025-08-13 23:00:00|200.93|200.03|201.91|201.01|201.97|201.07|200.77|199.87|471
1755126300000|2025-08-13 23:05:00|201.92|201.02|201.85|200.95|202.31|201.41|201.73|200.83|459
1755126600000|2025-08-13 23:10:00|201.78|200.88|201.61|200.71|201.78|200.88|201.52|200.62|115
1755126900000|2025-08-13 23:15:00|201.62|200.72|202.22|201.32|202.29|201.39|201.49|200.59|262
1755127200000|2025-08-13 23:20:00|202.21|201.31|202.14|201.24|202.43|201.53|202.02|201.12|203
1755127500000|2025-08-13 23:25:00|202.13|201.23|202.34|201.44|202.36|201.46|202.05|201.15|122
1755127800000|2025-08-13 23:30:00|202.35|201.45|203.07|202.17|203.31|202.41|202.35|201.45|215
1755128100000|2025-08-13 23:35:00|203.08|202.18|203.13|202.23|203.79|202.89|202.99|202.09|288
1755128400000|2025-08-13 23:40:00|203.12|202.22|202.81|201.91|203.12|202.22|202.63|201.73|185
1755128700000|2025-08-13 23:45:00|202.8|201.9|202.63|201.73|202.82|201.92|202.26|201.36|205
1755129000000|2025-08-13 23:50:00|202.64|201.74|202.13|201.23|202.64|201.74|202.12|201.22|144
1755129300000|2025-08-13 23:55:00|202.14|201.24|202.02|201.12|202.14|201.24|201.75|200.85|130
1755129600000|2025-08-14 00:00:00|202.01|201.11|202.18|201.28|202.18|201.28|201.68|200.78|302
1755129900000|2025-08-14 00:05:00|202.19|201.29|202.77|201.87|202.94|202.04|202.19|201.29|398
1755130200000|2025-08-14 00:10:00|202.78|201.88|202.88|201.98|202.89|201.99|202.54|201.64|230
1755130500000|2025-08-14 00:15:00|202.87|201.97|203.47|202.57|203.47|202.57|202.46|201.56|319
1755130800000|2025-08-14 00:20:00|203.51|202.61|203.44|202.54|204.03|203.13|203.42|202.52|252
1755131100000|2025-08-14 00:25:00|203.43|202.53|204.1|203.2|204.36|203.46|203.22|202.32|379
1755131400000|2025-08-14 00:30:00|204.12|203.22|204.35|203.45|204.44|203.54|203.79|202.89|315
1755131700000|2025-08-14 00:35:00|204.33|203.43|203.73|202.83|204.38|203.48|202.95|202.05|460
1755132000000|2025-08-14 00:40:00|203.71|202.81|202.52|201.62|204.03|203.13|202.04|201.14|317
1755132300000|2025-08-14 00:45:00|202.54|201.64|201.35|200.45|202.64|201.74|201.34|200.44|351
1755132600000|2025-08-14 00:50:00|201.34|200.44|201.65|200.75|201.69|200.79|201.25|200.35|344
1755132900000|2025-08-14 00:55:00|201.64|200.74|201.99|201.09|202.07|201.17|201.64|200.74|290
1755133200000|2025-08-14 01:00:00|201.98|201.08|201.19|200.29|202.14|201.24|201.18|200.28|365
1755133500000|2025-08-14 01:05:00|201.2|200.3|201.41|200.51|201.7|200.8|201.2|200.3|286
1755133800000|2025-08-14 01:10:00|201.42|200.52|202.15|201.25|202.42|201.52|201.41|200.51|229
1755134100000|2025-08-14 01:15:00|202.16|201.26|202.51|201.61|202.52|201.62|202.08|201.18|232
1755134400000|2025-08-14 01:20:00|202.5|201.6|203.22|202.32|203.37|202.47|202.46|201.56|340
1755134700000|2025-08-14 01:25:00|203.21|202.31|203.68|202.78|203.68|202.78|203.21|202.31|232
1755135000000|2025-08-14 01:30:00|203.66|202.76|204.55|203.65|204.63|203.73|203.3|202.4|271
1755135300000|2025-08-14 01:35:00|204.53|203.63|204.75|203.85|204.76|203.86|204.22|203.32|275
1755135600000|2025-08-14 01:40:00|204.74|203.84|204.68|203.78|205.07|204.17|204.6|203.7|231
1755135900000|2025-08-14 01:45:00|204.67|203.77|204.23|203.33|205.1|204.2|204.16|203.26|278
1755136200000|2025-08-14 01:50:00|204.25|203.35|203.51|202.61|204.31|203.41|203.41|202.51|233
1755136500000|2025-08-14 01:55:00|203.5|202.6|203.07|202.17|203.7|202.8|203.03|202.13|180
1755136800000|2025-08-14 02:00:00|203.05|202.15|203.56|202.66|203.66|202.76|202.75|201.85|202
1755137100000|2025-08-14 02:05:00|203.59|202.69|203.58|202.68|203.86|202.96|203.44|202.54|196
1755137400000|2025-08-14 02:10:00|203.59|202.69|203.33|202.43|203.79|202.89|203.26|202.36|163
1755137700000|2025-08-14 02:15:00|203.32|202.42|202.8|201.9|203.41|202.51|202.6|201.7|353
1755138000000|2025-08-14 02:20:00|202.78|201.88|202.92|202.02|202.94|202.04|202.11|201.21|490
1755138300000|2025-08-14 02:25:00|202.94|202.04|202.83|201.93|203.05|202.15|202.72|201.82|260
1755138600000|2025-08-14 02:30:00|202.82|201.92|203.19|202.29|203.42|202.52|202.57|201.67|303
1755138900000|2025-08-14 02:35:00|203.25|202.35|203.85|202.95|203.97|203.07|203.19|202.29|523
1755139200000|2025-08-14 02:40:00|203.84|202.94|205.34|204.44|205.34|204.44|203.64|202.74|387
1755139500000|2025-08-14 02:45:00|205.33|204.43|206.59|205.69|206.7|205.8|205.21|204.31|604
1755139800000|2025-08-14 02:50:00|206.57|205.67|207.34|206.44|207.56|206.66|205.87|204.97|556
1755140100000|2025-08-14 02:55:00|207.41|206.51|207.42|206.52|208.34|207.44|207.16|206.26|669
1755140400000|2025-08-14 03:00:00|207.44|206.54|206.85|205.95|207.49|206.59|206.61|205.71|687
1755140700000|2025-08-14 03:05:00|206.84|205.94|206.75|205.85|207.39|206.49|206.65|205.75|511
1755141000000|2025-08-14 03:10:00|206.76|205.86|206.95|206.05|207.15|206.25|206.4|205.5|429
1755141300000|2025-08-14 03:15:00|206.96|206.06|208.49|207.59|208.68|207.78|206.93|206.03|533
1755141600000|2025-08-14 03:20:00|208.48|207.58|208.13|207.23|208.58|207.68|207.71|206.81|654
1755141900000|2025-08-14 03:25:00|208.18|207.28|208.19|207.29|208.41|207.51|207.89|206.99|391
1755142200000|2025-08-14 03:30:00|208.21|207.31|207.81|206.91|208.57|207.67|207.71|206.81|458
1755142500000|2025-08-14 03:35:00|207.82|206.92|208.18|207.28|208.32|207.42|207.75|206.85|536
1755142800000|2025-08-14 03:40:00|208.19|207.29|208.3|207.4|208.37|207.47|207.86|206.96|397
1755143100000|2025-08-14 03:45:00|208.27|207.37|209.11|208.21|209.39|208.49|208.18|207.28|384
1755143400000|2025-08-14 03:50:00|209.16|208.26|208.1|207.2|209.26|208.36|208.1|207.2|355
1755143700000|2025-08-14 03:55:00|208.11|207.21|208.29|207.39|208.44|207.54|207.95|207.05|268
1755144000000|2025-08-14 04:00:00|208.3|207.4|208|207.1|208.48|207.58|208|207.1|273
1755144300000|2025-08-14 04:05:00|208.02|207.12|208.35|207.45|208.48|207.58|207.95|207.05|279
1755144600000|2025-08-14 04:10:00|208.32|207.42|207.86|206.96|208.6|207.7|207.73|206.83|260
1755144900000|2025-08-14 04:15:00|207.85|206.95|208.99|208.09|209.17|208.27|207.83|206.93|338
1755145200000|2025-08-14 04:20:00|208.98|208.08|209.93|209.03|209.93|209.03|208.97|208.07|187
1755145500000|2025-08-14 04:25:00|209.92|209.02|209.23|208.33|210.12|209.22|209.11|208.21|257
1755145800000|2025-08-14 04:30:00|209.22|208.32|208.58|207.68|209.23|208.33|208.58|207.68|313
1755146100000|2025-08-14 04:35:00|208.59|207.69|209.64|208.74|209.68|208.78|208.32|207.42|324
1755146400000|2025-08-14 04:40:00|209.72|208.82|209.64|208.74|209.85|208.95|209.24|208.34|426
1755146700000|2025-08-14 04:45:00|209.62|208.72|209.11|208.21|209.84|208.94|209.1|208.2|381
1755147000000|2025-08-14 04:50:00|209.13|208.23|209.04|208.14|209.27|208.37|208.77|207.87|388
1755147300000|2025-08-14 04:55:00|209.03|208.13|208.6|207.7|209.03|208.13|208.57|207.67|330
1755147600000|2025-08-14 05:00:00|208.62|207.72|209.17|208.27|209.27|208.37|208.31|207.41|335
1755147900000|2025-08-14 05:05:00|209.18|208.28|209.69|208.79|210.02|209.12|208.74|207.84|412
1755148200000|2025-08-14 05:10:00|209.67|208.77|208.6|207.7|209.67|208.77|208.5|207.6|460
1755148500000|2025-08-14 05:15:00|208.61|207.71|209.12|208.22|209.5|208.6|208.41|207.51|317
1755148800000|2025-08-14 05:20:00|209.11|208.21|209.71|208.81|209.82|208.92|209.01|208.11|281
1755149100000|2025-08-14 05:25:00|209.65|208.75|208.55|207.65|209.73|208.83|208.55|207.65|257
1755149400000|2025-08-14 05:30:00|208.56|207.66|208.35|207.45|208.56|207.66|207.25|206.35|600
1755149700000|2025-08-14 05:35:00|208.36|207.46|207.98|207.08|208.64|207.74|207.83|206.93|383
1755150000000|2025-08-14 05:40:00|207.99|207.09|207.02|206.12|208.04|207.14|206.72|205.82|319
1755150300000|2025-08-14 05:45:00|207.03|206.13|207.28|206.38|207.54|206.64|206.98|206.08|347
1755150600000|2025-08-14 05:50:00|207.27|206.37|207.41|206.51|207.41|206.51|206.82|205.92|470
1755150900000|2025-08-14 05:55:00|207.44|206.54|207.01|206.11|207.47|206.57|206.86|205.96|315
1755151200000|2025-08-14 06:00:00|207|206.1|205.19|204.29|207.02|206.12|205.07|204.17|656
1755151500000|2025-08-14 06:05:00|205.21|204.31|206.14|205.24|206.5|205.6|205.19|204.29|569
1755151800000|2025-08-14 06:10:00|206.17|205.27|205.66|204.76|206.45|205.55|205.61|204.71|374
1755152100000|2025-08-14 06:15:00|205.67|204.77|204.86|203.96|205.69|204.79|204.63|203.73|578
1755152400000|2025-08-14 06:20:00|204.85|203.95|204.61|203.71|205.49|204.59|204.55|203.65|483
1755152700000|2025-08-14 06:25:00|204.56|203.66|205.63|204.73|205.72|204.82|204.56|203.66|388
1755153000000|2025-08-14 06:30:00|205.65|204.75|207.25|206.35|207.37|206.47|205.63|204.73|526
1755153300000|2025-08-14 06:35:00|207.23|206.33|207.73|206.83|207.74|206.84|206.76|205.86|342
1755153600000|2025-08-14 06:40:00|207.72|206.82|207.61|206.71|207.81|206.91|207.34|206.44|295
1755153900000|2025-08-14 06:45:00|207.6|206.7|208.29|207.39|208.32|207.42|207.52|206.62|344
1755154200000|2025-08-14 06:50:00|208.28|207.38|207.89|206.99|208.28|207.38|207.76|206.86|149
1755154500000|2025-08-14 06:55:00|207.95|207.05|208.05|207.15|208.34|207.44|207.95|207.05|243
1755154800000|2025-08-14 07:00:00|208.04|207.14|207.73|206.83|208.17|207.27|207.73|206.83|128
1755155100000|2025-08-14 07:05:00|207.74|206.84|206.51|205.61|207.87|206.97|206.32|205.42|255
1755155400000|2025-08-14 07:10:00|206.5|205.6|206.22|205.32|206.55|205.65|206.07|205.17|438
1755155700000|2025-08-14 07:15:00|206.23|205.33|206.28|205.38|206.47|205.57|205.99|205.09|311
1755156000000|2025-08-14 07:20:00|206.27|205.37|206.55|205.65|206.71|205.81|205.73|204.83|384
1755156300000|2025-08-14 07:25:00|206.54|205.64|206.49|205.59|206.61|205.71|206.15|205.25|319
1755156600000|2025-08-14 07:30:00|206.5|205.6|206.31|205.41|206.77|205.87|206.05|205.15|365
1755156900000|2025-08-14 07:35:00|206.3|205.4|207.17|206.27|207.18|206.28|206.29|205.39|350
1755157200000|2025-08-14 07:40:00|207.21|206.31|206.28|205.38|207.21|206.31|206.27|205.37|215
1755157500000|2025-08-14 07:45:00|206.29|205.39|205.22|204.32|206.46|205.56|205.21|204.31|344
1755157800000|2025-08-14 07:50:00|205.21|204.31|206|205.1|206.01|205.11|205.2|204.3|325
1755158100000|2025-08-14 07:55:00|206.01|205.11|206.12|205.22|206.43|205.53|206|205.1|245
1755158400000|2025-08-14 08:00:00|206.11|205.21|204.87|203.97|206.3|205.4|204.71|203.81|425
1755158700000|2025-08-14 08:05:00|204.88|203.98|204.79|203.89|205.23|204.33|203.99|203.09|446
1755159000000|2025-08-14 08:10:00|204.78|203.88|204.69|203.79|204.9|204|204.59|203.69|336
1755159300000|2025-08-14 08:15:00|204.7|203.8|205.24|204.34|205.5|204.6|204.7|203.8|402
1755159600000|2025-08-14 08:20:00|205.23|204.33|204.24|203.34|205.23|204.33|204.22|203.32|526
1755159900000|2025-08-14 08:25:00|204.23|203.33|204.53|203.63|205|204.1|204.23|203.33|513
1755160200000|2025-08-14 08:30:00|204.51|203.61|204.6|203.7|204.89|203.99|204.25|203.35|404
1755160500000|2025-08-14 08:35:00|204.61|203.71|203.18|202.28|204.63|203.73|203.18|202.28|505
1755160800000|2025-08-14 08:40:00|203.19|202.29|203.14|202.24|203.42|202.52|203.07|202.17|432
1755161100000|2025-08-14 08:45:00|203.15|202.25|203.74|202.84|203.76|202.86|203.15|202.25|383
1755161400000|2025-08-14 08:50:00|203.72|202.82|203.53|202.63|203.9|203|203.26|202.36|421
1755161700000|2025-08-14 08:55:00|203.54|202.64|203.83|202.93|203.83|202.93|203.5|202.6|266
1755162000000|2025-08-14 09:00:00|203.85|202.95|203.55|202.65|203.96|203.06|203.13|202.23|405
1755162300000|2025-08-14 09:05:00|203.53|202.63|204.69|203.79|204.78|203.88|203.49|202.59|448
1755162600000|2025-08-14 09:10:00|204.68|203.78|205.22|204.32|205.23|204.33|204.6|203.7|183
1755162900000|2025-08-14 09:15:00|205.23|204.33|205.16|204.26|205.23|204.33|204.74|203.84|203
1755163200000|2025-08-14 09:20:00|205.15|204.25|205.04|204.14|205.16|204.26|204.8|203.9|177
1755163500000|2025-08-14 09:25:00|205.02|204.12|205.52|204.62|205.71|204.81|204.99|204.09|257
1755163800000|2025-08-14 09:30:00|205.53|204.63|205.12|204.22|205.54|204.64|204.94|204.04|252
1755164100000|2025-08-14 09:35:00|205.11|204.21|204.61|203.71|205.2|204.3|204.55|203.65|272
1755164400000|2025-08-14 09:40:00|204.62|203.72|204.72|203.82|204.86|203.96|204.45|203.55|140
1755164700000|2025-08-14 09:45:00|204.73|203.83|204.69|203.79|204.84|203.94|204.68|203.78|139
1755165000000|2025-08-14 09:50:00|204.72|203.82|205.5|204.6|205.56|204.66|204.66|203.76|212
1755165300000|2025-08-14 09:55:00|205.52|204.62|205.94|205.04|206.02|205.12|205.46|204.56|206
1755165600000|2025-08-14 10:00:00|205.95|205.05|205.66|204.76|205.95|205.05|205.59|204.69|232
1755165900000|2025-08-14 10:05:00|205.65|204.75|205.51|204.61|206.06|205.16|205.48|204.58|252
1755166200000|2025-08-14 10:10:00|205.52|204.62|204.93|204.03|205.52|204.62|204.86|203.96|203
1755166500000|2025-08-14 10:15:00|204.94|204.04|205.7|204.8|205.86|204.96|204.94|204.04|308
1755166800000|2025-08-14 10:20:00|205.68|204.78|205.07|204.17|205.78|204.88|204.89|203.99|225
1755167100000|2025-08-14 10:25:00|205.06|204.16|204.45|203.55|205.07|204.17|204.38|203.48|286
1755167400000|2025-08-14 10:30:00|204.46|203.56|205.14|204.24|205.15|204.25|204.46|203.56|205
1755167700000|2025-08-14 10:35:00|205.15|204.25|203.84|202.94|205.17|204.27|203.83|202.93|239
1755168000000|2025-08-14 10:40:00|203.83|202.93|202.92|202.02|203.84|202.94|202.38|201.48|554
1755168300000|2025-08-14 10:45:00|202.9|202|203.15|202.25|203.62|202.72|202.88|201.98|548
1755168600000|2025-08-14 10:50:00|203.16|202.26|202.66|201.76|203.5|202.6|202.36|201.46|558
1755168900000|2025-08-14 10:55:00|202.72|201.82|203.13|202.23|203.17|202.27|202.5|201.6|285
1755169200000|2025-08-14 11:00:00|203.12|202.22|202.81|201.91|203.56|202.66|202.67|201.77|450
1755169500000|2025-08-14 11:05:00|202.83|201.93|202.38|201.48|202.95|202.05|202.35|201.45|308
1755169800000|2025-08-14 11:10:00|202.37|201.47|202.98|202.08|203.04|202.14|202.37|201.47|301
1755170100000|2025-08-14 11:15:00|202.99|202.09|203.41|202.51|203.51|202.61|202.99|202.09|297
1755170400000|2025-08-14 11:20:00|203.4|202.5|203.06|202.16|203.63|202.73|202.47|201.57|355
1755170700000|2025-08-14 11:25:00|203.07|202.17|203.31|202.41|203.32|202.42|203.07|202.17|193
1755171000000|2025-08-14 11:30:00|203.32|202.42|203.19|202.29|203.49|202.59|202.88|201.98|268
1755171300000|2025-08-14 11:35:00|203.16|202.26|203.87|202.97|203.95|203.05|203.16|202.26|299
1755171600000|2025-08-14 11:40:00|203.88|202.98|203.72|202.82|204.33|203.43|203.71|202.81|247
1755171900000|2025-08-14 11:45:00|203.71|202.81|203.33|202.43|203.85|202.95|203.15|202.25|334
1755172200000|2025-08-14 11:50:00|203.34|202.44|203.44|202.54|203.69|202.79|203.31|202.41|288
1755172500000|2025-08-14 11:55:00|203.43|202.53|204.03|203.13|204.11|203.21|203.27|202.37|263
1755172800000|2025-08-14 12:00:00|204.02|203.12|204.59|203.69|204.64|203.74|203.85|202.95|275
1755173100000|2025-08-14 12:05:00|204.6|203.7|204.58|203.68|204.71|203.81|204.21|203.31|257
1755173400000|2025-08-14 12:10:00|204.59|203.69|204.5|203.6|204.6|203.7|204.29|203.39|155
1755173700000|2025-08-14 12:15:00|204.55|203.65|204.38|203.48|204.79|203.89|203.61|202.71|558
1755174000000|2025-08-14 12:20:00|204.4|203.5|205.38|204.48|205.39|204.49|203.87|202.97|455
1755174300000|2025-08-14 12:25:00|205.39|204.49|205.48|204.58|205.8|204.9|205.29|204.39|376
1755174600000|2025-08-14 12:30:00|205.47|204.57|193.08|192.18|205.51|204.61|191.74|190.84|1030
1755174900000|2025-08-14 12:35:00|193.1|192.2|195.36|194.46|197.46|196.56|190.57|189.67|1046
1755175200000|2025-08-14 12:40:00|195.31|194.41|198.23|197.33|199.04|198.14|194.89|193.99|805
1755175500000|2025-08-14 12:45:00|198.29|197.39|196.61|195.71|198.31|197.41|195.87|194.97|894
1755175800000|2025-08-14 12:50:00|196.68|195.78|196.01|195.11|197.73|196.83|195.97|195.07|670
1755176100000|2025-08-14 12:55:00|196|195.1|194.9|194|196.24|195.34|194.33|193.43|736
1755176400000|2025-08-14 13:00:00|194.95|194.05|188.65|187.75|195.02|194.12|188.45|187.55|925
1755176700000|2025-08-14 13:05:00|188.78|187.88|193.81|192.91|194.13|193.23|187.62|186.72|889
1755177000000|2025-08-14 13:10:00|193.85|192.95|195.96|195.06|195.97|195.07|193.42|192.52|574
1755177300000|2025-08-14 13:15:00|195.97|195.07|193.26|192.36|195.99|195.09|193.07|192.17|918
1755177600000|2025-08-14 13:20:00|193.3|192.4|192.76|191.86|194.31|193.41|191.89|190.99|780
1755177900000|2025-08-14 13:25:00|192.78|191.88|193.54|192.64|194.06|193.16|192.78|191.88|737
1755178200000|2025-08-14 13:30:00|193.59|192.69|194.39|193.49|195.25|194.35|192.67|191.77|807
1755178500000|2025-08-14 13:35:00|194.36|193.46|194.53|193.63|195.57|194.67|193.97|193.07|810
1755178800000|2025-08-14 13:40:00|194.52|193.62|194.62|193.72|194.62|193.72|193.56|192.66|724
1755179100000|2025-08-14 13:45:00|194.61|193.71|195.42|194.52|195.71|194.81|194.42|193.52|605
1755179400000|2025-08-14 13:50:00|195.43|194.53|196.99|196.09|197.29|196.39|194.94|194.04|566
1755179700000|2025-08-14 13:55:00|196.98|196.08|195.39|194.49|197|196.1|195.21|194.31|675
1755180000000|2025-08-14 14:00:00|195.38|194.48|194.7|193.8|195.63|194.73|194.56|193.66|680
1755180300000|2025-08-14 14:05:00|194.75|193.85|194.5|193.6|194.99|194.09|193.98|193.08|741
1755180600000|2025-08-14 14:10:00|194.51|193.61|194.53|193.63|194.83|193.93|194.12|193.22|573
1755180900000|2025-08-14 14:15:00|194.54|193.64|196.05|195.15|196.11|195.21|194.53|193.63|556
1755181200000|2025-08-14 14:20:00|196.04|195.14|195.56|194.66|196.04|195.14|195.26|194.36|613
1755181500000|2025-08-14 14:25:00|195.55|194.65|197.36|196.46|197.39|196.49|195.54|194.64|531
1755181800000|2025-08-14 14:30:00|197.37|196.47|199.19|198.29|199.37|198.47|197.14|196.24|764
1755182100000|2025-08-14 14:35:00|199.2|198.3|198.65|197.75|199.22|198.32|198.08|197.18|718
1755182400000|2025-08-14 14:40:00|198.64|197.74|196.88|195.98|198.65|197.75|196.87|195.97|633
1755182700000|2025-08-14 14:45:00|196.89|195.99|198.06|197.16|198.2|197.3|196.81|195.91|445
1755183000000|2025-08-14 14:50:00|198.05|197.15|197.55|196.65|198.05|197.15|197.06|196.16|511
1755183300000|2025-08-14 14:55:00|197.54|196.64|197.06|196.16|197.68|196.78|196.67|195.77|564
1755183600000|2025-08-14 15:00:00|197.07|196.17|196.25|195.35|197.25|196.35|196.23|195.33|632
1755183900000|2025-08-14 15:05:00|196.24|195.34|197.04|196.14|197.28|196.38|195.94|195.04|712
1755184200000|2025-08-14 15:10:00|197.03|196.13|196.38|195.48|197.08|196.18|196.36|195.46|592
1755184500000|2025-08-14 15:15:00|196.34|195.44|196.31|195.41|196.59|195.69|195.92|195.02|679
1755184800000|2025-08-14 15:20:00|196.29|195.39|196.07|195.17|196.91|196.01|196.07|195.17|611
1755185100000|2025-08-14 15:25:00|196.09|195.19|196.16|195.26|196.28|195.38|195.41|194.51|682
1755185400000|2025-08-14 15:30:00|196.18|195.28|195.93|195.03|196.65|195.75|195.83|194.93|582
1755185700000|2025-08-14 15:35:00|195.88|194.98|195.91|195.01|195.99|195.09|195.07|194.17|660
1755186000000|2025-08-14 15:40:00|195.93|195.03|196.03|195.13|196.7|195.8|195.91|195.01|615
1755186300000|2025-08-14 15:45:00|196.04|195.14|195.56|194.66|196.09|195.19|195.38|194.48|598
1755186600000|2025-08-14 15:50:00|195.55|194.65|195.74|194.84|195.98|195.08|195.36|194.46|445
1755186900000|2025-08-14 15:55:00|195.75|194.85|195.41|194.51|196.34|195.44|195.39|194.49|427
1755187200000|2025-08-14 16:00:00|195.4|194.5|194.91|194.01|195.5|194.6|194.91|194.01|467
1755187500000|2025-08-14 16:05:00|194.9|194|193.72|192.82|194.9|194|193.68|192.78|702
1755187800000|2025-08-14 16:10:00|193.73|192.83|192.56|191.66|193.92|193.02|192.56|191.66|648
1755188100000|2025-08-14 16:15:00|192.53|191.63|192.52|191.62|193.08|192.18|191.56|190.66|710
1755188400000|2025-08-14 16:20:00|192.53|191.63|192.88|191.98|193.28|192.38|192.51|191.61|473
1755188700000|2025-08-14 16:25:00|192.89|191.99|192.07|191.17|192.94|192.04|191.11|190.21|691
1755189000000|2025-08-14 16:30:00|192.06|191.16|193.23|192.33|193.29|192.39|191.45|190.55|631
1755189300000|2025-08-14 16:35:00|193.24|192.34|192.98|192.08|193.26|192.36|192.4|191.5|599
1755189600000|2025-08-14 16:40:00|192.99|192.09|193|192.1|193.22|192.32|192.54|191.64|530
1755189900000|2025-08-14 16:45:00|192.97|192.07|193.31|192.41|193.48|192.58|192.6|191.7|633
1755190200000|2025-08-14 16:50:00|193.29|192.39|194.14|193.24|194.26|193.36|193.23|192.33|600
1755190500000|2025-08-14 16:55:00|194.13|193.23|193.87|192.97|194.13|193.23|193.59|192.69|544
1755190800000|2025-08-14 17:00:00|193.81|192.91|193.73|192.83|193.82|192.92|193.25|192.35|541
1755191100000|2025-08-14 17:05:00|193.74|192.84|192.64|191.74|193.84|192.94|192.53|191.63|688
1755191400000|2025-08-14 17:10:00|192.63|191.73|192.92|192.02|192.92|192.02|192.1|191.2|657
1755191700000|2025-08-14 17:15:00|192.94|192.04|192.85|191.95|193.29|192.39|192.53|191.63|613
1755192000000|2025-08-14 17:20:00|192.84|191.94|194.84|193.94|195.05|194.15|192.84|191.94|586
1755192300000|2025-08-14 17:25:00|194.82|193.92|195.77|194.87|195.9|195|194.76|193.86|558
1755192600000|2025-08-14 17:30:00|195.74|194.84|195.43|194.53|195.8|194.9|195.31|194.41|544
1755192900000|2025-08-14 17:35:00|195.44|194.54|194.62|193.72|195.45|194.55|194.42|193.52|563
1755193200000|2025-08-14 17:40:00|194.63|193.73|194.3|193.4|194.69|193.79|194.19|193.29|491
1755193500000|2025-08-14 17:45:00|194.31|193.41|193.76|192.86|194.63|193.73|193.69|192.79|563
1755193800000|2025-08-14 17:50:00|193.75|192.85|193.3|192.4|193.82|192.92|193.28|192.38|505
1755194100000|2025-08-14 17:55:00|193.32|192.42|194.29|193.39|194.41|193.51|193.24|192.34|348
1755194400000|2025-08-14 18:00:00|194.27|193.37|194.04|193.14|194.27|193.37|194.04|193.14|390
1755194700000|2025-08-14 18:05:00|194.05|193.15|193.78|192.88|194.34|193.44|193.54|192.64|451
1755195000000|2025-08-14 18:10:00|193.79|192.89|193.08|192.18|193.87|192.97|192.95|192.05|536
1755195300000|2025-08-14 18:15:00|193.1|192.2|192.88|191.98|193.37|192.47|192.72|191.82|596
1755195600000|2025-08-14 18:20:00|192.89|191.99|192.98|192.08|193.12|192.22|191.91|191.01|595
1755195900000|2025-08-14 18:25:00|192.99|192.09|193.8|192.9|193.99|193.09|192.99|192.09|592
1755196200000|2025-08-14 18:30:00|193.78|192.88|193.97|193.07|194.37|193.47|193.66|192.76|548
1755196500000|2025-08-14 18:35:00|193.96|193.06|194.16|193.26|194.16|193.26|193.44|192.54|414
1755196800000|2025-08-14 18:40:00|194.17|193.27|195.01|194.11|195.03|194.13|194.16|193.26|394
1755197100000|2025-08-14 18:45:00|194.99|194.09|194.64|193.74|195.01|194.11|194.47|193.57|436
1755197400000|2025-08-14 18:50:00|194.62|193.72|194.4|193.5|195.03|194.13|194.36|193.46|461
1755197700000|2025-08-14 18:55:00|194.39|193.49|194.07|193.17|194.58|193.68|193.95|193.05|355
1755198000000|2025-08-14 19:00:00|194.06|193.16|194.07|193.17|194.34|193.44|193.93|193.03|362
1755198300000|2025-08-14 19:05:00|194.08|193.18|194.58|193.68|194.78|193.88|194.05|193.15|419
1755198600000|2025-08-14 19:10:00|194.57|193.67|194.23|193.33|194.69|193.79|194.09|193.19|456
1755198900000|2025-08-14 19:15:00|194.24|193.34|194.91|194.01|194.95|194.05|193.93|193.03|447
1755199200000|2025-08-14 19:20:00|194.9|194|195.08|194.18|195.24|194.34|194.69|193.79|424
1755199500000|2025-08-14 19:25:00|195.09|194.19|195.06|194.16|195.25|194.35|195|194.1|418
1755199800000|2025-08-14 19:30:00|195.09|194.19|195.14|194.24|195.19|194.29|194.68|193.78|395
1755200100000|2025-08-14 19:35:00|195.15|194.25|195.44|194.54|195.63|194.73|195.06|194.16|314
1755200400000|2025-08-14 19:40:00|195.47|194.57|195.38|194.48|195.56|194.66|195.35|194.45|424
1755200700000|2025-08-14 19:45:00|195.4|194.5|195.02|194.12|195.55|194.65|195.01|194.11|507
1755201000000|2025-08-14 19:50:00|195.04|194.14|194.4|193.5|195.1|194.2|194.37|193.47|602
1755201300000|2025-08-14 19:55:00|194.38|193.48|193.43|192.53|194.4|193.5|193.36|192.46|585
1755201600000|2025-08-14 20:00:00|193.42|192.52|193.23|192.33|193.43|192.53|192.79|191.89|628
1755201900000|2025-08-14 20:05:00|193.25|192.35|192.98|192.08|193.52|192.62|192.29|191.39|582
1755202200000|2025-08-14 20:10:00|192.99|192.09|192.41|191.51|193.11|192.21|192.28|191.38|502
1755202500000|2025-08-14 20:15:00|192.42|191.52|192.34|191.44|192.76|191.86|192.24|191.34|469
1755202800000|2025-08-14 20:20:00|192.35|191.45|193.03|192.13|193.05|192.15|192.19|191.29|488
1755203100000|2025-08-14 20:25:00|193.05|192.15|193.09|192.19|193.15|192.25|192.71|191.81|437
1755203400000|2025-08-14 20:30:00|193.12|192.22|193.64|192.74|193.72|192.82|193.05|192.15|472
1755203700000|2025-08-14 20:35:00|193.61|192.71|192.75|191.85|193.65|192.75|192.58|191.68|537
1755204000000|2025-08-14 20:40:00|192.74|191.84|192.84|191.94|192.95|192.05|192.29|191.39|525
1755204300000|2025-08-14 20:45:00|192.85|191.95|192.73|191.83|192.91|192.01|192.19|191.29|502
1755204600000|2025-08-14 20:50:00|192.7|191.8|192.87|191.97|193.07|192.17|192.64|191.74|452
1755204900000|2025-08-14 20:55:00|192.86|191.96|192.83|191.93|193.2|192.3|192.8|191.9|442
1755205200000|2025-08-14 21:00:00|192.77|191.87|191.88|190.98|192.77|191.87|191.86|190.96|431
1755205500000|2025-08-14 21:05:00|191.89|190.99|191.86|190.96|192.22|191.32|191.58|190.68|342
1755205800000|2025-08-14 21:10:00|191.89|190.99|192.22|191.32|192.54|191.64|191.88|190.98|353
1755206100000|2025-08-14 21:15:00|192.19|191.29|191.81|190.91|192.29|191.39|191.37|190.47|398
1755206400000|2025-08-14 21:20:00|191.82|190.92|190.38|189.48|191.87|190.97|190.38|189.48|410
1755206700000|2025-08-14 21:25:00|190.35|189.45|189.62|188.72|190.36|189.46|189.04|188.14|628
1755207000000|2025-08-14 21:30:00|189.64|188.74|188.61|187.71|189.98|189.08|188.6|187.7|548
1755207300000|2025-08-14 21:35:00|188.62|187.72|189.5|188.6|189.7|188.8|187.98|187.08|562
1755207600000|2025-08-14 21:40:00|189.48|188.58|189.72|188.82|189.72|188.82|188.88|187.98|340
1755207900000|2025-08-14 21:45:00|189.71|188.81|190.87|189.97|190.87|189.97|189.64|188.74|230
1755208200000|2025-08-14 21:50:00|190.86|189.96|190.45|189.55|191|190.1|189.94|189.04|299
1755208500000|2025-08-14 21:55:00|190.46|189.56|190.86|189.96|191.08|190.18|190.44|189.54|266
1755208800000|2025-08-14 22:00:00|190.9|190|190.13|189.23|190.9|190|189.96|189.06|427
1755209100000|2025-08-14 22:05:00|190.14|189.24|190.58|189.68|190.58|189.68|190.12|189.22|351
1755209400000|2025-08-14 22:10:00|190.57|189.67|190.86|189.96|190.9|190|190.57|189.67|349
1755209700000|2025-08-14 22:15:00|190.85|189.95|190.91|190.01|190.95|190.05|190.37|189.47|337
1755210000000|2025-08-14 22:20:00|190.93|190.03|191.43|190.53|191.53|190.63|190.91|190.01|331
1755210300000|2025-08-14 22:25:00|191.42|190.52|191.47|190.57|191.5|190.6|190.89|189.99|358
1755210600000|2025-08-14 22:30:00|191.45|190.55|192.14|191.24|192.2|191.3|191.44|190.54|406
1755210900000|2025-08-14 22:35:00|192.13|191.23|191.97|191.07|192.13|191.23|191.65|190.75|405
1755211200000|2025-08-14 22:40:00|191.96|191.06|191.86|190.96|192.15|191.25|191.5|190.6|374
1755211500000|2025-08-14 22:45:00|191.85|190.95|192.45|191.55|192.46|191.56|191.84|190.94|252
1755211800000|2025-08-14 22:50:00|192.44|191.54|192.37|191.47|192.45|191.55|192.21|191.31|239
1755212100000|2025-08-14 22:55:00|192.36|191.46|192.47|191.57|192.61|191.71|192.21|191.31|187
1755212400000|2025-08-14 23:00:00|192.46|191.56|192.65|191.75|192.65|191.75|192.31|191.41|314
1755212700000|2025-08-14 23:05:00|192.64|191.74|192.64|191.74|192.64|191.74|192.39|191.49|205
1755213000000|2025-08-14 23:10:00|192.62|191.72|192.76|191.86|192.77|191.87|192.47|191.57|182
1755213300000|2025-08-14 23:15:00|192.77|191.87|193.09|192.19|193.09|192.19|192.7|191.8|162
1755213600000|2025-08-14 23:20:00|193.08|192.18|193.41|192.51|193.41|192.51|192.89|191.99|231
1755213900000|2025-08-14 23:25:00|193.4|192.5|193.51|192.61|193.51|192.61|193.13|192.23|269
1755214200000|2025-08-14 23:30:00|193.49|192.59|193.52|192.62|193.66|192.76|193.37|192.47|207
1755214500000|2025-08-14 23:35:00|193.48|192.58|193.4|192.5|193.62|192.72|193.25|192.35|253
1755214800000|2025-08-14 23:40:00|193.39|192.49|193.24|192.34|193.47|192.57|192.99|192.09|286
1755215100000|2025-08-14 23:45:00|193.22|192.32|193.47|192.57|193.51|192.61|192.99|192.09|228
1755215400000|2025-08-14 23:50:00|193.46|192.56|193.28|192.38|193.69|192.79|193.26|192.36|263
1755215700000|2025-08-14 23:55:00|193.27|192.37|193.08|192.18|193.28|192.38|192.72|191.82|288
1755129600000|2025-08-14 00:00:00|202.01|201.11|202.18|201.28|202.18|201.28|201.68|200.78|302
1755129900000|2025-08-14 00:05:00|202.19|201.29|202.77|201.87|202.94|202.04|202.19|201.29|398
1755130200000|2025-08-14 00:10:00|202.78|201.88|202.88|201.98|202.89|201.99|202.54|201.64|230
1755130500000|2025-08-14 00:15:00|202.87|201.97|203.47|202.57|203.47|202.57|202.46|201.56|319
1755130800000|2025-08-14 00:20:00|203.51|202.61|203.44|202.54|204.03|203.13|203.42|202.52|252
1755131100000|2025-08-14 00:25:00|203.43|202.53|204.1|203.2|204.36|203.46|203.22|202.32|379
1755131400000|2025-08-14 00:30:00|204.12|203.22|204.35|203.45|204.44|203.54|203.79|202.89|315
1755131700000|2025-08-14 00:35:00|204.33|203.43|203.73|202.83|204.38|203.48|202.95|202.05|460
1755132000000|2025-08-14 00:40:00|203.71|202.81|202.52|201.62|204.03|203.13|202.04|201.14|317
1755132300000|2025-08-14 00:45:00|202.54|201.64|201.35|200.45|202.64|201.74|201.34|200.44|351
1755132600000|2025-08-14 00:50:00|201.34|200.44|201.65|200.75|201.69|200.79|201.25|200.35|344
1755132900000|2025-08-14 00:55:00|201.64|200.74|201.99|201.09|202.07|201.17|201.64|200.74|290
1755133200000|2025-08-14 01:00:00|201.98|201.08|201.19|200.29|202.14|201.24|201.18|200.28|365
1755133500000|2025-08-14 01:05:00|201.2|200.3|201.41|200.51|201.7|200.8|201.2|200.3|286
1755133800000|2025-08-14 01:10:00|201.42|200.52|202.15|201.25|202.42|201.52|201.41|200.51|229
1755134100000|2025-08-14 01:15:00|202.16|201.26|202.51|201.61|202.52|201.62|202.08|201.18|232
1755134400000|2025-08-14 01:20:00|202.5|201.6|203.22|202.32|203.37|202.47|202.46|201.56|340
1755134700000|2025-08-14 01:25:00|203.21|202.31|203.68|202.78|203.68|202.78|203.21|202.31|232
1755135000000|2025-08-14 01:30:00|203.66|202.76|204.55|203.65|204.63|203.73|203.3|202.4|271
1755135300000|2025-08-14 01:35:00|204.53|203.63|204.75|203.85|204.76|203.86|204.22|203.32|275
1755135600000|2025-08-14 01:40:00|204.74|203.84|204.68|203.78|205.07|204.17|204.6|203.7|231
1755135900000|2025-08-14 01:45:00|204.67|203.77|204.23|203.33|205.1|204.2|204.16|203.26|278
1755136200000|2025-08-14 01:50:00|204.25|203.35|203.51|202.61|204.31|203.41|203.41|202.51|233
1755136500000|2025-08-14 01:55:00|203.5|202.6|203.07|202.17|203.7|202.8|203.03|202.13|180
1755136800000|2025-08-14 02:00:00|203.05|202.15|203.56|202.66|203.66|202.76|202.75|201.85|202
1755137100000|2025-08-14 02:05:00|203.59|202.69|203.58|202.68|203.86|202.96|203.44|202.54|196
1755137400000|2025-08-14 02:10:00|203.59|202.69|203.33|202.43|203.79|202.89|203.26|202.36|163
1755137700000|2025-08-14 02:15:00|203.32|202.42|202.8|201.9|203.41|202.51|202.6|201.7|353
1755138000000|2025-08-14 02:20:00|202.78|201.88|202.92|202.02|202.94|202.04|202.11|201.21|490
1755138300000|2025-08-14 02:25:00|202.94|202.04|202.83|201.93|203.05|202.15|202.72|201.82|260
1755138600000|2025-08-14 02:30:00|202.82|201.92|203.19|202.29|203.42|202.52|202.57|201.67|303
1755138900000|2025-08-14 02:35:00|203.25|202.35|203.85|202.95|203.97|203.07|203.19|202.29|523
1755139200000|2025-08-14 02:40:00|203.84|202.94|205.34|204.44|205.34|204.44|203.64|202.74|387
1755139500000|2025-08-14 02:45:00|205.33|204.43|206.59|205.69|206.7|205.8|205.21|204.31|604
1755139800000|2025-08-14 02:50:00|206.57|205.67|207.34|206.44|207.56|206.66|205.87|204.97|556
1755140100000|2025-08-14 02:55:00|207.41|206.51|207.42|206.52|208.34|207.44|207.16|206.26|669
1755140400000|2025-08-14 03:00:00|207.44|206.54|206.85|205.95|207.49|206.59|206.61|205.71|687
1755140700000|2025-08-14 03:05:00|206.84|205.94|206.75|205.85|207.39|206.49|206.65|205.75|511
1755141000000|2025-08-14 03:10:00|206.76|205.86|206.95|206.05|207.15|206.25|206.4|205.5|429
1755141300000|2025-08-14 03:15:00|206.96|206.06|208.49|207.59|208.68|207.78|206.93|206.03|533
1755141600000|2025-08-14 03:20:00|208.48|207.58|208.13|207.23|208.58|207.68|207.71|206.81|654
1755141900000|2025-08-14 03:25:00|208.18|207.28|208.19|207.29|208.41|207.51|207.89|206.99|391
1755142200000|2025-08-14 03:30:00|208.21|207.31|207.81|206.91|208.57|207.67|207.71|206.81|458
1755142500000|2025-08-14 03:35:00|207.82|206.92|208.18|207.28|208.32|207.42|207.75|206.85|536
1755142800000|2025-08-14 03:40:00|208.19|207.29|208.3|207.4|208.37|207.47|207.86|206.96|397
1755143100000|2025-08-14 03:45:00|208.27|207.37|209.11|208.21|209.39|208.49|208.18|207.28|384
1755143400000|2025-08-14 03:50:00|209.16|208.26|208.1|207.2|209.26|208.36|208.1|207.2|355
1755143700000|2025-08-14 03:55:00|208.11|207.21|208.29|207.39|208.44|207.54|207.95|207.05|268
1755144000000|2025-08-14 04:00:00|208.3|207.4|208|207.1|208.48|207.58|208|207.1|273
1755144300000|2025-08-14 04:05:00|208.02|207.12|208.35|207.45|208.48|207.58|207.95|207.05|279
1755144600000|2025-08-14 04:10:00|208.32|207.42|207.86|206.96|208.6|207.7|207.73|206.83|260
1755144900000|2025-08-14 04:15:00|207.85|206.95|208.99|208.09|209.17|208.27|207.83|206.93|338
1755145200000|2025-08-14 04:20:00|208.98|208.08|209.93|209.03|209.93|209.03|208.97|208.07|187
1755145500000|2025-08-14 04:25:00|209.92|209.02|209.23|208.33|210.12|209.22|209.11|208.21|257
1755145800000|2025-08-14 04:30:00|209.22|208.32|208.58|207.68|209.23|208.33|208.58|207.68|313
1755146100000|2025-08-14 04:35:00|208.59|207.69|209.64|208.74|209.68|208.78|208.32|207.42|324
1755146400000|2025-08-14 04:40:00|209.72|208.82|209.64|208.74|209.85|208.95|209.24|208.34|426
1755146700000|2025-08-14 04:45:00|209.62|208.72|209.11|208.21|209.84|208.94|209.1|208.2|381
1755147000000|2025-08-14 04:50:00|209.13|208.23|209.04|208.14|209.27|208.37|208.77|207.87|388
1755147300000|2025-08-14 04:55:00|209.03|208.13|208.6|207.7|209.03|208.13|208.57|207.67|330
1755147600000|2025-08-14 05:00:00|208.62|207.72|209.17|208.27|209.27|208.37|208.31|207.41|335
1755147900000|2025-08-14 05:05:00|209.18|208.28|209.69|208.79|210.02|209.12|208.74|207.84|412
1755148200000|2025-08-14 05:10:00|209.67|208.77|208.6|207.7|209.67|208.77|208.5|207.6|460
1755148500000|2025-08-14 05:15:00|208.61|207.71|209.12|208.22|209.5|208.6|208.41|207.51|317
1755148800000|2025-08-14 05:20:00|209.11|208.21|209.71|208.81|209.82|208.92|209.01|208.11|281
1755149100000|2025-08-14 05:25:00|209.65|208.75|208.55|207.65|209.73|208.83|208.55|207.65|257
1755149400000|2025-08-14 05:30:00|208.56|207.66|208.35|207.45|208.56|207.66|207.25|206.35|600
1755149700000|2025-08-14 05:35:00|208.36|207.46|207.98|207.08|208.64|207.74|207.83|206.93|383
1755150000000|2025-08-14 05:40:00|207.99|207.09|207.02|206.12|208.04|207.14|206.72|205.82|319
1755150300000|2025-08-14 05:45:00|207.03|206.13|207.28|206.38|207.54|206.64|206.98|206.08|347
1755150600000|2025-08-14 05:50:00|207.27|206.37|207.41|206.51|207.41|206.51|206.82|205.92|470
1755150900000|2025-08-14 05:55:00|207.44|206.54|207.01|206.11|207.47|206.57|206.86|205.96|315
1755151200000|2025-08-14 06:00:00|207|206.1|205.19|204.29|207.02|206.12|205.07|204.17|656
1755151500000|2025-08-14 06:05:00|205.21|204.31|206.14|205.24|206.5|205.6|205.19|204.29|569
1755151800000|2025-08-14 06:10:00|206.17|205.27|205.66|204.76|206.45|205.55|205.61|204.71|374
1755152100000|2025-08-14 06:15:00|205.67|204.77|204.86|203.96|205.69|204.79|204.63|203.73|578
1755152400000|2025-08-14 06:20:00|204.85|203.95|204.61|203.71|205.49|204.59|204.55|203.65|483
1755152700000|2025-08-14 06:25:00|204.56|203.66|205.63|204.73|205.72|204.82|204.56|203.66|388
1755153000000|2025-08-14 06:30:00|205.65|204.75|207.25|206.35|207.37|206.47|205.63|204.73|526
1755153300000|2025-08-14 06:35:00|207.23|206.33|207.73|206.83|207.74|206.84|206.76|205.86|342
1755153600000|2025-08-14 06:40:00|207.72|206.82|207.61|206.71|207.81|206.91|207.34|206.44|295
1755153900000|2025-08-14 06:45:00|207.6|206.7|208.29|207.39|208.32|207.42|207.52|206.62|344
1755154200000|2025-08-14 06:50:00|208.28|207.38|207.89|206.99|208.28|207.38|207.76|206.86|149
1755154500000|2025-08-14 06:55:00|207.95|207.05|208.05|207.15|208.34|207.44|207.95|207.05|243
1755154800000|2025-08-14 07:00:00|208.04|207.14|207.73|206.83|208.17|207.27|207.73|206.83|128
1755155100000|2025-08-14 07:05:00|207.74|206.84|206.51|205.61|207.87|206.97|206.32|205.42|255
1755155400000|2025-08-14 07:10:00|206.5|205.6|206.22|205.32|206.55|205.65|206.07|205.17|438
1755155700000|2025-08-14 07:15:00|206.23|205.33|206.28|205.38|206.47|205.57|205.99|205.09|311
1755156000000|2025-08-14 07:20:00|206.27|205.37|206.55|205.65|206.71|205.81|205.73|204.83|384
1755156300000|2025-08-14 07:25:00|206.54|205.64|206.49|205.59|206.61|205.71|206.15|205.25|319
1755156600000|2025-08-14 07:30:00|206.5|205.6|206.31|205.41|206.77|205.87|206.05|205.15|365
1755156900000|2025-08-14 07:35:00|206.3|205.4|207.17|206.27|207.18|206.28|206.29|205.39|350
1755157200000|2025-08-14 07:40:00|207.21|206.31|206.28|205.38|207.21|206.31|206.27|205.37|215
1755157500000|2025-08-14 07:45:00|206.29|205.39|205.22|204.32|206.46|205.56|205.21|204.31|344
1755157800000|2025-08-14 07:50:00|205.21|204.31|206|205.1|206.01|205.11|205.2|204.3|325
1755158100000|2025-08-14 07:55:00|206.01|205.11|206.12|205.22|206.43|205.53|206|205.1|245
1755158400000|2025-08-14 08:00:00|206.11|205.21|204.87|203.97|206.3|205.4|204.71|203.81|425
1755158700000|2025-08-14 08:05:00|204.88|203.98|204.79|203.89|205.23|204.33|203.99|203.09|446
1755159000000|2025-08-14 08:10:00|204.78|203.88|204.69|203.79|204.9|204|204.59|203.69|336
1755159300000|2025-08-14 08:15:00|204.7|203.8|205.24|204.34|205.5|204.6|204.7|203.8|402
1755159600000|2025-08-14 08:20:00|205.23|204.33|204.24|203.34|205.23|204.33|204.22|203.32|526
1755159900000|2025-08-14 08:25:00|204.23|203.33|204.53|203.63|205|204.1|204.23|203.33|513
1755160200000|2025-08-14 08:30:00|204.51|203.61|204.6|203.7|204.89|203.99|204.25|203.35|404
1755160500000|2025-08-14 08:35:00|204.61|203.71|203.18|202.28|204.63|203.73|203.18|202.28|505
1755160800000|2025-08-14 08:40:00|203.19|202.29|203.14|202.24|203.42|202.52|203.07|202.17|432
1755161100000|2025-08-14 08:45:00|203.15|202.25|203.74|202.84|203.76|202.86|203.15|202.25|383
1755161400000|2025-08-14 08:50:00|203.72|202.82|203.53|202.63|203.9|203|203.26|202.36|421
1755161700000|2025-08-14 08:55:00|203.54|202.64|203.83|202.93|203.83|202.93|203.5|202.6|266
1755162000000|2025-08-14 09:00:00|203.85|202.95|203.55|202.65|203.96|203.06|203.13|202.23|405
1755162300000|2025-08-14 09:05:00|203.53|202.63|204.69|203.79|204.78|203.88|203.49|202.59|448
1755162600000|2025-08-14 09:10:00|204.68|203.78|205.22|204.32|205.23|204.33|204.6|203.7|183
1755162900000|2025-08-14 09:15:00|205.23|204.33|205.16|204.26|205.23|204.33|204.74|203.84|203
1755163200000|2025-08-14 09:20:00|205.15|204.25|205.04|204.14|205.16|204.26|204.8|203.9|177
1755163500000|2025-08-14 09:25:00|205.02|204.12|205.52|204.62|205.71|204.81|204.99|204.09|257
1755163800000|2025-08-14 09:30:00|205.53|204.63|205.12|204.22|205.54|204.64|204.94|204.04|252
1755164100000|2025-08-14 09:35:00|205.11|204.21|204.61|203.71|205.2|204.3|204.55|203.65|272
1755164400000|2025-08-14 09:40:00|204.62|203.72|204.72|203.82|204.86|203.96|204.45|203.55|140
1755164700000|2025-08-14 09:45:00|204.73|203.83|204.69|203.79|204.84|203.94|204.68|203.78|139
1755165000000|2025-08-14 09:50:00|204.72|203.82|205.5|204.6|205.56|204.66|204.66|203.76|212
1755165300000|2025-08-14 09:55:00|205.52|204.62|205.94|205.04|206.02|205.12|205.46|204.56|206
1755165600000|2025-08-14 10:00:00|205.95|205.05|205.66|204.76|205.95|205.05|205.59|204.69|232
1755165900000|2025-08-14 10:05:00|205.65|204.75|205.51|204.61|206.06|205.16|205.48|204.58|252
1755166200000|2025-08-14 10:10:00|205.52|204.62|204.93|204.03|205.52|204.62|204.86|203.96|203
1755166500000|2025-08-14 10:15:00|204.94|204.04|205.7|204.8|205.86|204.96|204.94|204.04|308
1755166800000|2025-08-14 10:20:00|205.68|204.78|205.07|204.17|205.78|204.88|204.89|203.99|225
1755167100000|2025-08-14 10:25:00|205.06|204.16|204.45|203.55|205.07|204.17|204.38|203.48|286
1755167400000|2025-08-14 10:30:00|204.46|203.56|205.14|204.24|205.15|204.25|204.46|203.56|205
1755167700000|2025-08-14 10:35:00|205.15|204.25|203.84|202.94|205.17|204.27|203.83|202.93|239
1755168000000|2025-08-14 10:40:00|203.83|202.93|202.92|202.02|203.84|202.94|202.38|201.48|554
1755168300000|2025-08-14 10:45:00|202.9|202|203.15|202.25|203.62|202.72|202.88|201.98|548
1755168600000|2025-08-14 10:50:00|203.16|202.26|202.66|201.76|203.5|202.6|202.36|201.46|558
1755168900000|2025-08-14 10:55:00|202.72|201.82|203.13|202.23|203.17|202.27|202.5|201.6|285
1755169200000|2025-08-14 11:00:00|203.12|202.22|202.81|201.91|203.56|202.66|202.67|201.77|450
1755169500000|2025-08-14 11:05:00|202.83|201.93|202.38|201.48|202.95|202.05|202.35|201.45|308
1755169800000|2025-08-14 11:10:00|202.37|201.47|202.98|202.08|203.04|202.14|202.37|201.47|301
1755170100000|2025-08-14 11:15:00|202.99|202.09|203.41|202.51|203.51|202.61|202.99|202.09|297
1755170400000|2025-08-14 11:20:00|203.4|202.5|203.06|202.16|203.63|202.73|202.47|201.57|355
1755170700000|2025-08-14 11:25:00|203.07|202.17|203.31|202.41|203.32|202.42|203.07|202.17|193
1755171000000|2025-08-14 11:30:00|203.32|202.42|203.19|202.29|203.49|202.59|202.88|201.98|268
1755171300000|2025-08-14 11:35:00|203.16|202.26|203.87|202.97|203.95|203.05|203.16|202.26|299
1755171600000|2025-08-14 11:40:00|203.88|202.98|203.72|202.82|204.33|203.43|203.71|202.81|247
1755171900000|2025-08-14 11:45:00|203.71|202.81|203.33|202.43|203.85|202.95|203.15|202.25|334
1755172200000|2025-08-14 11:50:00|203.34|202.44|203.44|202.54|203.69|202.79|203.31|202.41|288
1755172500000|2025-08-14 11:55:00|203.43|202.53|204.03|203.13|204.11|203.21|203.27|202.37|263
1755172800000|2025-08-14 12:00:00|204.02|203.12|204.59|203.69|204.64|203.74|203.85|202.95|275
1755173100000|2025-08-14 12:05:00|204.6|203.7|204.58|203.68|204.71|203.81|204.21|203.31|257
1755173400000|2025-08-14 12:10:00|204.59|203.69|204.5|203.6|204.6|203.7|204.29|203.39|155
1755173700000|2025-08-14 12:15:00|204.55|203.65|204.38|203.48|204.79|203.89|203.61|202.71|558
1755174000000|2025-08-14 12:20:00|204.4|203.5|205.38|204.48|205.39|204.49|203.87|202.97|455
1755174300000|2025-08-14 12:25:00|205.39|204.49|205.48|204.58|205.8|204.9|205.29|204.39|376
1755174600000|2025-08-14 12:30:00|205.47|204.57|193.08|192.18|205.51|204.61|191.74|190.84|1030
1755174900000|2025-08-14 12:35:00|193.1|192.2|195.36|194.46|197.46|196.56|190.57|189.67|1046
1755175200000|2025-08-14 12:40:00|195.31|194.41|198.23|197.33|199.04|198.14|194.89|193.99|805
1755175500000|2025-08-14 12:45:00|198.29|197.39|196.61|195.71|198.31|197.41|195.87|194.97|894
1755175800000|2025-08-14 12:50:00|196.68|195.78|196.01|195.11|197.73|196.83|195.97|195.07|670
1755176100000|2025-08-14 12:55:00|196|195.1|194.9|194|196.24|195.34|194.33|193.43|736
1755176400000|2025-08-14 13:00:00|194.95|194.05|188.65|187.75|195.02|194.12|188.45|187.55|925
1755176700000|2025-08-14 13:05:00|188.78|187.88|193.81|192.91|194.13|193.23|187.62|186.72|889
1755177000000|2025-08-14 13:10:00|193.85|192.95|195.96|195.06|195.97|195.07|193.42|192.52|574
1755177300000|2025-08-14 13:15:00|195.97|195.07|193.26|192.36|195.99|195.09|193.07|192.17|918
1755177600000|2025-08-14 13:20:00|193.3|192.4|192.76|191.86|194.31|193.41|191.89|190.99|780
1755177900000|2025-08-14 13:25:00|192.78|191.88|193.54|192.64|194.06|193.16|192.78|191.88|737
1755178200000|2025-08-14 13:30:00|193.59|192.69|194.39|193.49|195.25|194.35|192.67|191.77|807
1755178500000|2025-08-14 13:35:00|194.36|193.46|194.53|193.63|195.57|194.67|193.97|193.07|810
1755178800000|2025-08-14 13:40:00|194.52|193.62|194.62|193.72|194.62|193.72|193.56|192.66|724
1755179100000|2025-08-14 13:45:00|194.61|193.71|195.42|194.52|195.71|194.81|194.42|193.52|605
1755179400000|2025-08-14 13:50:00|195.43|194.53|196.99|196.09|197.29|196.39|194.94|194.04|566
1755179700000|2025-08-14 13:55:00|196.98|196.08|195.39|194.49|197|196.1|195.21|194.31|675
1755180000000|2025-08-14 14:00:00|195.38|194.48|194.7|193.8|195.63|194.73|194.56|193.66|680
1755180300000|2025-08-14 14:05:00|194.75|193.85|194.5|193.6|194.99|194.09|193.98|193.08|741
1755180600000|2025-08-14 14:10:00|194.51|193.61|194.53|193.63|194.83|193.93|194.12|193.22|573
1755180900000|2025-08-14 14:15:00|194.54|193.64|196.05|195.15|196.11|195.21|194.53|193.63|556
1755181200000|2025-08-14 14:20:00|196.04|195.14|195.56|194.66|196.04|195.14|195.26|194.36|613
1755181500000|2025-08-14 14:25:00|195.55|194.65|197.36|196.46|197.39|196.49|195.54|194.64|531
1755181800000|2025-08-14 14:30:00|197.37|196.47|199.19|198.29|199.37|198.47|197.14|196.24|764
1755182100000|2025-08-14 14:35:00|199.2|198.3|198.65|197.75|199.22|198.32|198.08|197.18|718
1755182400000|2025-08-14 14:40:00|198.64|197.74|196.88|195.98|198.65|197.75|196.87|195.97|633
1755182700000|2025-08-14 14:45:00|196.89|195.99|198.06|197.16|198.2|197.3|196.81|195.91|445
1755183000000|2025-08-14 14:50:00|198.05|197.15|197.55|196.65|198.05|197.15|197.06|196.16|511
1755183300000|2025-08-14 14:55:00|197.54|196.64|197.06|196.16|197.68|196.78|196.67|195.77|564
1755183600000|2025-08-14 15:00:00|197.07|196.17|196.25|195.35|197.25|196.35|196.23|195.33|632
1755183900000|2025-08-14 15:05:00|196.24|195.34|197.04|196.14|197.28|196.38|195.94|195.04|712
1755184200000|2025-08-14 15:10:00|197.03|196.13|196.38|195.48|197.08|196.18|196.36|195.46|592
1755184500000|2025-08-14 15:15:00|196.34|195.44|196.31|195.41|196.59|195.69|195.92|195.02|679
1755184800000|2025-08-14 15:20:00|196.29|195.39|196.07|195.17|196.91|196.01|196.07|195.17|611
1755185100000|2025-08-14 15:25:00|196.09|195.19|196.16|195.26|196.28|195.38|195.41|194.51|682
1755185400000|2025-08-14 15:30:00|196.18|195.28|195.93|195.03|196.65|195.75|195.83|194.93|582
1755185700000|2025-08-14 15:35:00|195.88|194.98|195.91|195.01|195.99|195.09|195.07|194.17|660
1755186000000|2025-08-14 15:40:00|195.93|195.03|196.03|195.13|196.7|195.8|195.91|195.01|615
1755186300000|2025-08-14 15:45:00|196.04|195.14|195.56|194.66|196.09|195.19|195.38|194.48|598
1755186600000|2025-08-14 15:50:00|195.55|194.65|195.74|194.84|195.98|195.08|195.36|194.46|445
1755186900000|2025-08-14 15:55:00|195.75|194.85|195.41|194.51|196.34|195.44|195.39|194.49|427
1755187200000|2025-08-14 16:00:00|195.4|194.5|194.91|194.01|195.5|194.6|194.91|194.01|467
1755187500000|2025-08-14 16:05:00|194.9|194|193.72|192.82|194.9|194|193.68|192.78|702
1755187800000|2025-08-14 16:10:00|193.73|192.83|192.56|191.66|193.92|193.02|192.56|191.66|648
1755188100000|2025-08-14 16:15:00|192.53|191.63|192.52|191.62|193.08|192.18|191.56|190.66|710
1755188400000|2025-08-14 16:20:00|192.53|191.63|192.88|191.98|193.28|192.38|192.51|191.61|473
1755188700000|2025-08-14 16:25:00|192.89|191.99|192.07|191.17|192.94|192.04|191.11|190.21|691
1755189000000|2025-08-14 16:30:00|192.06|191.16|193.23|192.33|193.29|192.39|191.45|190.55|631
1755189300000|2025-08-14 16:35:00|193.24|192.34|192.98|192.08|193.26|192.36|192.4|191.5|599
1755189600000|2025-08-14 16:40:00|192.99|192.09|193|192.1|193.22|192.32|192.54|191.64|530
1755189900000|2025-08-14 16:45:00|192.97|192.07|193.31|192.41|193.48|192.58|192.6|191.7|633
1755190200000|2025-08-14 16:50:00|193.29|192.39|194.14|193.24|194.26|193.36|193.23|192.33|600
1755190500000|2025-08-14 16:55:00|194.13|193.23|193.87|192.97|194.13|193.23|193.59|192.69|544
1755190800000|2025-08-14 17:00:00|193.81|192.91|193.73|192.83|193.82|192.92|193.25|192.35|541
1755191100000|2025-08-14 17:05:00|193.74|192.84|192.64|191.74|193.84|192.94|192.53|191.63|688
1755191400000|2025-08-14 17:10:00|192.63|191.73|192.92|192.02|192.92|192.02|192.1|191.2|657
1755191700000|2025-08-14 17:15:00|192.94|192.04|192.85|191.95|193.29|192.39|192.53|191.63|613
1755192000000|2025-08-14 17:20:00|192.84|191.94|194.84|193.94|195.05|194.15|192.84|191.94|586
1755192300000|2025-08-14 17:25:00|194.82|193.92|195.77|194.87|195.9|195|194.76|193.86|558
1755192600000|2025-08-14 17:30:00|195.74|194.84|195.43|194.53|195.8|194.9|195.31|194.41|544
1755192900000|2025-08-14 17:35:00|195.44|194.54|194.62|193.72|195.45|194.55|194.42|193.52|563
1755193200000|2025-08-14 17:40:00|194.63|193.73|194.3|193.4|194.69|193.79|194.19|193.29|491
1755193500000|2025-08-14 17:45:00|194.31|193.41|193.76|192.86|194.63|193.73|193.69|192.79|563
1755193800000|2025-08-14 17:50:00|193.75|192.85|193.3|192.4|193.82|192.92|193.28|192.38|505
1755194100000|2025-08-14 17:55:00|193.32|192.42|194.29|193.39|194.41|193.51|193.24|192.34|348
1755194400000|2025-08-14 18:00:00|194.27|193.37|194.04|193.14|194.27|193.37|194.04|193.14|390
1755194700000|2025-08-14 18:05:00|194.05|193.15|193.78|192.88|194.34|193.44|193.54|192.64|451
1755195000000|2025-08-14 18:10:00|193.79|192.89|193.08|192.18|193.87|192.97|192.95|192.05|536
1755195300000|2025-08-14 18:15:00|193.1|192.2|192.88|191.98|193.37|192.47|192.72|191.82|596
1755195600000|2025-08-14 18:20:00|192.89|191.99|192.98|192.08|193.12|192.22|191.91|191.01|595
1755195900000|2025-08-14 18:25:00|192.99|192.09|193.8|192.9|193.99|193.09|192.99|192.09|592
1755196200000|2025-08-14 18:30:00|193.78|192.88|193.97|193.07|194.37|193.47|193.66|192.76|548
1755196500000|2025-08-14 18:35:00|193.96|193.06|194.16|193.26|194.16|193.26|193.44|192.54|414
1755196800000|2025-08-14 18:40:00|194.17|193.27|195.01|194.11|195.03|194.13|194.16|193.26|394
1755197100000|2025-08-14 18:45:00|194.99|194.09|194.64|193.74|195.01|194.11|194.47|193.57|436
1755197400000|2025-08-14 18:50:00|194.62|193.72|194.4|193.5|195.03|194.13|194.36|193.46|461
1755197700000|2025-08-14 18:55:00|194.39|193.49|194.07|193.17|194.58|193.68|193.95|193.05|355
1755198000000|2025-08-14 19:00:00|194.06|193.16|194.07|193.17|194.34|193.44|193.93|193.03|362
1755198300000|2025-08-14 19:05:00|194.08|193.18|194.58|193.68|194.78|193.88|194.05|193.15|419
1755198600000|2025-08-14 19:10:00|194.57|193.67|194.23|193.33|194.69|193.79|194.09|193.19|456
1755198900000|2025-08-14 19:15:00|194.24|193.34|194.91|194.01|194.95|194.05|193.93|193.03|447
1755199200000|2025-08-14 19:20:00|194.9|194|195.08|194.18|195.24|194.34|194.69|193.79|424
1755199500000|2025-08-14 19:25:00|195.09|194.19|195.06|194.16|195.25|194.35|195|194.1|418
1755199800000|2025-08-14 19:30:00|195.09|194.19|195.14|194.24|195.19|194.29|194.68|193.78|395
1755200100000|2025-08-14 19:35:00|195.15|194.25|195.44|194.54|195.63|194.73|195.06|194.16|314
1755200400000|2025-08-14 19:40:00|195.47|194.57|195.38|194.48|195.56|194.66|195.35|194.45|424
1755200700000|2025-08-14 19:45:00|195.4|194.5|195.02|194.12|195.55|194.65|195.01|194.11|507
1755201000000|2025-08-14 19:50:00|195.04|194.14|194.4|193.5|195.1|194.2|194.37|193.47|602
1755201300000|2025-08-14 19:55:00|194.38|193.48|193.43|192.53|194.4|193.5|193.36|192.46|585
1755201600000|2025-08-14 20:00:00|193.42|192.52|193.23|192.33|193.43|192.53|192.79|191.89|628
1755201900000|2025-08-14 20:05:00|193.25|192.35|192.98|192.08|193.52|192.62|192.29|191.39|582
1755202200000|2025-08-14 20:10:00|192.99|192.09|192.41|191.51|193.11|192.21|192.28|191.38|502
1755202500000|2025-08-14 20:15:00|192.42|191.52|192.34|191.44|192.76|191.86|192.24|191.34|469
1755202800000|2025-08-14 20:20:00|192.35|191.45|193.03|192.13|193.05|192.15|192.19|191.29|488
1755203100000|2025-08-14 20:25:00|193.05|192.15|193.09|192.19|193.15|192.25|192.71|191.81|437
1755203400000|2025-08-14 20:30:00|193.12|192.22|193.64|192.74|193.72|192.82|193.05|192.15|472
1755203700000|2025-08-14 20:35:00|193.61|192.71|192.75|191.85|193.65|192.75|192.58|191.68|537
1755204000000|2025-08-14 20:40:00|192.74|191.84|192.84|191.94|192.95|192.05|192.29|191.39|525
1755204300000|2025-08-14 20:45:00|192.85|191.95|192.73|191.83|192.91|192.01|192.19|191.29|502
1755204600000|2025-08-14 20:50:00|192.7|191.8|192.87|191.97|193.07|192.17|192.64|191.74|452
1755204900000|2025-08-14 20:55:00|192.86|191.96|192.83|191.93|193.2|192.3|192.8|191.9|442
1755205200000|2025-08-14 21:00:00|192.77|191.87|191.88|190.98|192.77|191.87|191.86|190.96|431
1755205500000|2025-08-14 21:05:00|191.89|190.99|191.86|190.96|192.22|191.32|191.58|190.68|342
1755205800000|2025-08-14 21:10:00|191.89|190.99|192.22|191.32|192.54|191.64|191.88|190.98|353
1755206100000|2025-08-14 21:15:00|192.19|191.29|191.81|190.91|192.29|191.39|191.37|190.47|398
1755206400000|2025-08-14 21:20:00|191.82|190.92|190.38|189.48|191.87|190.97|190.38|189.48|410
1755206700000|2025-08-14 21:25:00|190.35|189.45|189.62|188.72|190.36|189.46|189.04|188.14|628
1755207000000|2025-08-14 21:30:00|189.64|188.74|188.61|187.71|189.98|189.08|188.6|187.7|548
1755207300000|2025-08-14 21:35:00|188.62|187.72|189.5|188.6|189.7|188.8|187.98|187.08|562
1755207600000|2025-08-14 21:40:00|189.48|188.58|189.72|188.82|189.72|188.82|188.88|187.98|340
1755207900000|2025-08-14 21:45:00|189.71|188.81|190.87|189.97|190.87|189.97|189.64|188.74|230
1755208200000|2025-08-14 21:50:00|190.86|189.96|190.45|189.55|191|190.1|189.94|189.04|299
1755208500000|2025-08-14 21:55:00|190.46|189.56|190.86|189.96|191.08|190.18|190.44|189.54|266
1755208800000|2025-08-14 22:00:00|190.9|190|190.13|189.23|190.9|190|189.96|189.06|427
1755209100000|2025-08-14 22:05:00|190.14|189.24|190.58|189.68|190.58|189.68|190.12|189.22|351
1755209400000|2025-08-14 22:10:00|190.57|189.67|190.86|189.96|190.9|190|190.57|189.67|349
1755209700000|2025-08-14 22:15:00|190.85|189.95|190.91|190.01|190.95|190.05|190.37|189.47|337
1755210000000|2025-08-14 22:20:00|190.93|190.03|191.43|190.53|191.53|190.63|190.91|190.01|331
1755210300000|2025-08-14 22:25:00|191.42|190.52|191.47|190.57|191.5|190.6|190.89|189.99|358
1755210600000|2025-08-14 22:30:00|191.45|190.55|192.14|191.24|192.2|191.3|191.44|190.54|406
1755210900000|2025-08-14 22:35:00|192.13|191.23|191.97|191.07|192.13|191.23|191.65|190.75|405
1755211200000|2025-08-14 22:40:00|191.96|191.06|191.86|190.96|192.15|191.25|191.5|190.6|374
1755211500000|2025-08-14 22:45:00|191.85|190.95|192.45|191.55|192.46|191.56|191.84|190.94|252
1755211800000|2025-08-14 22:50:00|192.44|191.54|192.37|191.47|192.45|191.55|192.21|191.31|239
1755212100000|2025-08-14 22:55:00|192.36|191.46|192.47|191.57|192.61|191.71|192.21|191.31|187
1755212400000|2025-08-14 23:00:00|192.46|191.56|192.65|191.75|192.65|191.75|192.31|191.41|314
1755212700000|2025-08-14 23:05:00|192.64|191.74|192.64|191.74|192.64|191.74|192.39|191.49|205
1755213000000|2025-08-14 23:10:00|192.62|191.72|192.76|191.86|192.77|191.87|192.47|191.57|182
1755213300000|2025-08-14 23:15:00|192.77|191.87|193.09|192.19|193.09|192.19|192.7|191.8|162
1755213600000|2025-08-14 23:20:00|193.08|192.18|193.41|192.51|193.41|192.51|192.89|191.99|231
1755213900000|2025-08-14 23:25:00|193.4|192.5|193.51|192.61|193.51|192.61|193.13|192.23|269
1755214200000|2025-08-14 23:30:00|193.49|192.59|193.52|192.62|193.66|192.76|193.37|192.47|207
1755214500000|2025-08-14 23:35:00|193.48|192.58|193.4|192.5|193.62|192.72|193.25|192.35|253
1755214800000|2025-08-14 23:40:00|193.39|192.49|193.24|192.34|193.47|192.57|192.99|192.09|286
1755215100000|2025-08-14 23:45:00|193.22|192.32|193.47|192.57|193.51|192.61|192.99|192.09|228
1755215400000|2025-08-14 23:50:00|193.46|192.56|193.28|192.38|193.69|192.79|193.26|192.36|263
1755215700000|2025-08-14 23:55:00|193.27|192.37|193.08|192.18|193.28|192.38|192.72|191.82|288
1755216000000|2025-08-15 00:00:00|193.09|192.19|193.38|192.48|193.79|192.89|192.93|192.03|384
1755216300000|2025-08-15 00:05:00|193.37|192.47|193.66|192.76|193.66|192.76|193.28|192.38|295
1755216600000|2025-08-15 00:10:00|193.64|192.74|194.11|193.21|194.11|193.21|193.54|192.64|292
1755216900000|2025-08-15 00:15:00|194.1|193.2|193.71|192.81|194.23|193.33|193.68|192.78|352
1755217200000|2025-08-15 00:20:00|193.72|192.82|193.18|192.28|193.72|192.82|192.92|192.02|474
1755217500000|2025-08-15 00:25:00|193.25|192.35|193.25|192.35|193.4|192.5|193.04|192.14|421
1755217800000|2025-08-15 00:30:00|193.26|192.36|192.95|192.05|193.42|192.52|192.55|191.65|590
1755218100000|2025-08-15 00:35:00|192.96|192.06|193.34|192.44|193.68|192.78|192.79|191.89|517
1755218400000|2025-08-15 00:40:00|193.4|192.5|193.79|192.89|193.93|193.03|193.39|192.49|362
1755218700000|2025-08-15 00:45:00|193.78|192.88|193.94|193.04|194.51|193.61|193.76|192.86|465
1755219000000|2025-08-15 00:50:00|193.95|193.05|193.68|192.78|193.97|193.07|193.44|192.54|382
1755219300000|2025-08-15 00:55:00|193.64|192.74|193.27|192.37|193.86|192.96|193.24|192.34|376
1755219600000|2025-08-15 01:00:00|193.36|192.46|192.95|192.05|193.49|192.59|192.86|191.96|355
1755219900000|2025-08-15 01:05:00|192.93|192.03|193.28|192.38|193.36|192.46|192.85|191.95|345
1755220200000|2025-08-15 01:10:00|193.29|192.39|193.12|192.22|193.71|192.81|192.99|192.09|368
1755220500000|2025-08-15 01:15:00|193.11|192.21|193.48|192.58|193.72|192.82|192.73|191.83|430
1755220800000|2025-08-15 01:20:00|193.52|192.62|193.9|193|193.94|193.04|193.25|192.35|443
1755221100000|2025-08-15 01:25:00|193.93|193.03|193.95|193.05|194.42|193.52|193.8|192.9|459
1755221400000|2025-08-15 01:30:00|193.96|193.06|193.84|192.94|194.26|193.36|193.48|192.58|506
1755221700000|2025-08-15 01:35:00|193.8|192.9|194.46|193.56|194.6|193.7|193.69|192.79|467
1755222000000|2025-08-15 01:40:00|194.39|193.49|194.61|193.71|194.63|193.73|194.12|193.22|383
1755222300000|2025-08-15 01:45:00|194.62|193.72|194.85|193.95|194.88|193.98|194.35|193.45|334
1755222600000|2025-08-15 01:50:00|194.86|193.96|194.59|193.69|194.88|193.98|194.34|193.44|260
1755222900000|2025-08-15 01:55:00|194.56|193.66|194.28|193.38|194.57|193.67|194.27|193.37|192
1755223200000|2025-08-15 02:00:00|194.27|193.37|194.26|193.36|194.36|193.46|193.98|193.08|304
1755223500000|2025-08-15 02:05:00|194.27|193.37|194.8|193.9|194.93|194.03|194.24|193.34|267
1755223800000|2025-08-15 02:10:00|194.81|193.91|194.72|193.82|194.82|193.92|194.5|193.6|300
1755224100000|2025-08-15 02:15:00|194.71|193.81|194.5|193.6|194.83|193.93|194.4|193.5|221
1755224400000|2025-08-15 02:20:00|194.48|193.58|194.7|193.8|194.77|193.87|194.27|193.37|274
1755224700000|2025-08-15 02:25:00|194.79|193.89|194.61|193.71|194.96|194.06|194.33|193.43|219
1755225000000|2025-08-15 02:30:00|194.6|193.7|194.08|193.18|194.6|193.7|194.08|193.18|131
1755225300000|2025-08-15 02:35:00|194.07|193.17|194.35|193.45|194.49|193.59|194.06|193.16|174
1755225600000|2025-08-15 02:40:00|194.36|193.46|194.01|193.11|194.36|193.46|193.89|192.99|173
1755225900000|2025-08-15 02:45:00|193.93|193.03|194.23|193.33|194.45|193.55|193.91|193.01|268
1755226200000|2025-08-15 02:50:00|194.22|193.32|193.88|192.98|194.42|193.52|193.87|192.97|201
1755226500000|2025-08-15 02:55:00|193.92|193.02|194.04|193.14|194.14|193.24|193.74|192.84|144
1755226800000|2025-08-15 03:00:00|194.06|193.16|194.25|193.35|194.37|193.47|193.56|192.66|299
1755227100000|2025-08-15 03:05:00|194.18|193.28|194.94|194.04|194.96|194.06|194.18|193.28|416
1755227400000|2025-08-15 03:10:00|194.93|194.03|194.78|193.88|195|194.1|194.68|193.78|222
1755227700000|2025-08-15 03:15:00|194.72|193.82|194.73|193.83|195.16|194.26|194.72|193.82|308
1755228000000|2025-08-15 03:20:00|194.84|193.94|194.59|193.69|194.84|193.94|194.59|193.69|131
1755228300000|2025-08-15 03:25:00|194.58|193.68|195.02|194.12|195.08|194.18|194.57|193.67|195
1755228600000|2025-08-15 03:30:00|195|194.1|195.6|194.7|195.6|194.7|194.92|194.02|191
1755228900000|2025-08-15 03:35:00|195.59|194.69|196.18|195.28|196.18|195.28|195.58|194.68|237
1755229200000|2025-08-15 03:40:00|196.17|195.27|195.71|194.81|196.17|195.27|195.57|194.67|313
1755229500000|2025-08-15 03:45:00|195.7|194.8|195.52|194.62|195.72|194.82|195.49|194.59|383
1755229800000|2025-08-15 03:50:00|195.54|194.64|195.55|194.65|195.67|194.77|195.37|194.47|201
1755230100000|2025-08-15 03:55:00|195.54|194.64|195.83|194.93|195.88|194.98|195.54|194.64|363
1755230400000|2025-08-15 04:00:00|195.82|194.92|195.51|194.61|195.86|194.96|195.5|194.6|330
1755230700000|2025-08-15 04:05:00|195.5|194.6|195.9|195|195.9|195|195.2|194.3|554
1755231000000|2025-08-15 04:10:00|195.91|195.01|196.33|195.43|196.4|195.5|195.81|194.91|312
1755231300000|2025-08-15 04:15:00|196.32|195.42|195.9|195|196.34|195.44|195.87|194.97|453
1755231600000|2025-08-15 04:20:00|195.92|195.02|196.09|195.19|196.17|195.27|195.73|194.83|401
1755231900000|2025-08-15 04:25:00|196.06|195.16|196.37|195.47|196.42|195.52|196.06|195.16|294
1755232200000|2025-08-15 04:30:00|196.38|195.48|196.05|195.15|196.39|195.49|195.75|194.85|426
1755232500000|2025-08-15 04:35:00|196.06|195.16|196.18|195.28|196.33|195.43|195.96|195.06|348
1755232800000|2025-08-15 04:40:00|196.24|195.34|195.98|195.08|196.37|195.47|195.91|195.01|315
1755233100000|2025-08-15 04:45:00|195.96|195.06|195.68|194.78|195.96|195.06|195.54|194.64|414
1755233400000|2025-08-15 04:50:00|195.67|194.77|195.37|194.47|195.74|194.84|195.19|194.29|394
1755233700000|2025-08-15 04:55:00|195.36|194.46|195.53|194.63|195.6|194.7|195.36|194.46|140
1755234000000|2025-08-15 05:00:00|195.54|194.64|196.11|195.21|196.18|195.28|195.53|194.63|225
1755234300000|2025-08-15 05:05:00|196.17|195.27|196.19|195.29|196.26|195.36|195.94|195.04|181
1755234600000|2025-08-15 05:10:00|196.18|195.28|195.35|194.45|196.21|195.31|195.26|194.36|173
1755234900000|2025-08-15 05:15:00|195.26|194.36|195.69|194.79|195.89|194.99|195.26|194.36|221
1755235200000|2025-08-15 05:20:00|195.68|194.78|195.25|194.35|195.7|194.8|195.04|194.14|396
1755235500000|2025-08-15 05:25:00|195.24|194.34|195.56|194.66|195.58|194.68|195.21|194.31|239
1755235800000|2025-08-15 05:30:00|195.57|194.67|196.3|195.4|196.33|195.43|195.37|194.47|377
1755236100000|2025-08-15 05:35:00|196.31|195.41|195.92|195.02|196.49|195.59|195.89|194.99|417
1755236400000|2025-08-15 05:40:00|195.91|195.01|196.05|195.15|196.15|195.25|195.87|194.97|296
1755236700000|2025-08-15 05:45:00|196.06|195.16|196.17|195.27|196.37|195.47|196|195.1|301
1755237000000|2025-08-15 05:50:00|196.1|195.2|195.99|195.09|196.31|195.41|195.94|195.04|248
1755237300000|2025-08-15 05:55:00|196.04|195.14|197|196.1|197|196.1|195.96|195.06|348
1755237600000|2025-08-15 06:00:00|197.04|196.14|198.27|197.37|198.27|197.37|196.9|196|654
1755237900000|2025-08-15 06:05:00|198.26|197.36|197.91|197.01|198.37|197.47|197.8|196.9|523
1755238200000|2025-08-15 06:10:00|197.89|196.99|197.44|196.54|197.92|197.02|197.19|196.29|395
1755238500000|2025-08-15 06:15:00|197.45|196.55|197.82|196.92|197.89|196.99|197.04|196.14|483
1755238800000|2025-08-15 06:20:00|197.83|196.93|198.17|197.27|198.34|197.44|197.8|196.9|562
1755239100000|2025-08-15 06:25:00|198.19|197.29|198.08|197.18|198.27|197.37|197.97|197.07|351
1755239400000|2025-08-15 06:30:00|198.03|197.13|198.1|197.2|198.39|197.49|198.03|197.13|392
1755239700000|2025-08-15 06:35:00|198.09|197.19|197.73|196.83|198.2|197.3|197.73|196.83|319
1755240000000|2025-08-15 06:40:00|197.72|196.82|197.9|197|198.01|197.11|197.53|196.63|262
1755240300000|2025-08-15 06:45:00|197.85|196.95|198.53|197.63|198.56|197.66|197.58|196.68|344
1755240600000|2025-08-15 06:50:00|198.52|197.62|198.58|197.68|198.59|197.69|198.46|197.56|145
1755240900000|2025-08-15 06:55:00|198.57|197.67|198.05|197.15|198.58|197.68|198.03|197.13|254
1755241200000|2025-08-15 07:00:00|198.04|197.14|197.83|196.93|198.16|197.26|197.64|196.74|419
1755241500000|2025-08-15 07:05:00|197.84|196.94|198.05|197.15|198.48|197.58|197.8|196.9|478
1755241800000|2025-08-15 07:10:00|198.07|197.17|197.62|196.72|198.1|197.2|197.57|196.67|249
1755242100000|2025-08-15 07:15:00|197.63|196.73|197.87|196.97|197.91|197.01|197.42|196.52|371
1755242400000|2025-08-15 07:20:00|197.86|196.96|197.46|196.56|197.9|197|197.4|196.5|234
1755242700000|2025-08-15 07:25:00|197.48|196.58|197.76|196.86|197.89|196.99|197.18|196.28|378
1755243000000|2025-08-15 07:30:00|197.75|196.85|197.68|196.78|198.12|197.22|197.58|196.68|391
1755243300000|2025-08-15 07:35:00|197.67|196.77|197.52|196.62|197.77|196.87|197.47|196.57|215
1755243600000|2025-08-15 07:40:00|197.51|196.61|197.49|196.59|197.73|196.83|197.41|196.51|360
1755243900000|2025-08-15 07:45:00|197.5|196.6|197.18|196.28|197.66|196.76|197.07|196.17|370
1755244200000|2025-08-15 07:50:00|197.17|196.27|197.2|196.3|197.3|196.4|196.86|195.96|505
1755244500000|2025-08-15 07:55:00|197.14|196.24|197.51|196.61|197.58|196.68|197.13|196.23|443
1755244800000|2025-08-15 08:00:00|197.5|196.6|197.53|196.63|197.96|197.06|197.42|196.52|397
1755245100000|2025-08-15 08:05:00|197.51|196.61|197.38|196.48|197.54|196.64|197.23|196.33|285
1755245400000|2025-08-15 08:10:00|197.39|196.49|197.25|196.35|197.51|196.61|197.2|196.3|144
1755245700000|2025-08-15 08:15:00|197.24|196.34|197.19|196.29|197.27|196.37|197.01|196.11|298
1755246000000|2025-08-15 08:20:00|197.25|196.35|197.69|196.79|197.69|196.79|197.21|196.31|337
1755246300000|2025-08-15 08:25:00|197.7|196.8|197.93|197.03|198.18|197.28|197.65|196.75|358
1755246600000|2025-08-15 08:30:00|197.88|196.98|197.68|196.78|198.07|197.17|197.53|196.63|435
1755246900000|2025-08-15 08:35:00|197.69|196.79|197.4|196.5|197.74|196.84|197.4|196.5|357
1755247200000|2025-08-15 08:40:00|197.35|196.45|197.99|197.09|198.01|197.11|197.35|196.45|278
1755247500000|2025-08-15 08:45:00|198|197.1|197.31|196.41|198|197.1|197.26|196.36|324
1755247800000|2025-08-15 08:50:00|197.32|196.42|197.47|196.57|197.52|196.62|197.13|196.23|266
1755248100000|2025-08-15 08:55:00|197.48|196.58|197.28|196.38|197.56|196.66|197.19|196.29|344
1755248400000|2025-08-15 09:00:00|197.22|196.32|197.64|196.74|197.67|196.77|197.12|196.22|381
1755248700000|2025-08-15 09:05:00|197.63|196.73|197.55|196.65|197.75|196.85|197.32|196.42|299
1755249000000|2025-08-15 09:10:00|197.56|196.66|197.31|196.41|197.58|196.68|197.28|196.38|203
1755249300000|2025-08-15 09:15:00|197.37|196.47|196.55|195.65|197.41|196.51|196.54|195.64|232
1755249600000|2025-08-15 09:20:00|196.56|195.66|196.33|195.43|196.68|195.78|196.3|195.4|251
1755249900000|2025-08-15 09:25:00|196.32|195.42|195.56|194.66|196.36|195.46|195.54|194.64|281
1755250200000|2025-08-15 09:30:00|195.55|194.65|196.16|195.26|196.19|195.29|195.55|194.65|316
1755250500000|2025-08-15 09:35:00|196.15|195.25|196.04|195.14|196.16|195.26|195.87|194.97|320
1755250800000|2025-08-15 09:40:00|196.03|195.13|195.64|194.74|196.03|195.13|195.3|194.4|316
1755251100000|2025-08-15 09:45:00|195.63|194.73|195.64|194.74|195.68|194.78|195.53|194.63|195
1755251400000|2025-08-15 09:50:00|195.63|194.73|195.05|194.15|195.68|194.78|194.78|193.88|228
1755251700000|2025-08-15 09:55:00|195.06|194.16|194.68|193.78|195.15|194.25|194.2|193.3|420
1755252000000|2025-08-15 10:00:00|194.71|193.81|195.32|194.42|195.38|194.48|194.71|193.81|397
1755252300000|2025-08-15 10:05:00|195.31|194.41|195.94|195.04|196.03|195.13|195.21|194.31|416
1755252600000|2025-08-15 10:10:00|195.93|195.03|195.64|194.74|196.06|195.16|195.55|194.65|379
1755252900000|2025-08-15 10:15:00|195.62|194.72|196|195.1|196.09|195.19|195.58|194.68|455
1755253200000|2025-08-15 10:20:00|195.95|195.05|196.09|195.19|196.6|195.7|195.95|195.05|418
1755253500000|2025-08-15 10:25:00|196.06|195.16|196.24|195.34|196.28|195.38|196.03|195.13|317
1755253800000|2025-08-15 10:30:00|196.25|195.35|196.11|195.21|196.25|195.35|195.85|194.95|396
1755254100000|2025-08-15 10:35:00|196.1|195.2|196|195.1|196.11|195.21|195.57|194.67|299
1755254400000|2025-08-15 10:40:00|195.98|195.08|196.19|195.29|196.28|195.38|195.94|195.04|250
1755254700000|2025-08-15 10:45:00|196.18|195.28|195.57|194.67|196.25|195.35|195.38|194.48|325
1755255000000|2025-08-15 10:50:00|195.56|194.66|195.15|194.25|195.61|194.71|195.13|194.23|359
1755255300000|2025-08-15 10:55:00|195.17|194.27|195.28|194.38|195.32|194.42|195.14|194.24|250
1755255600000|2025-08-15 11:00:00|195.29|194.39|195.59|194.69|195.72|194.82|195.28|194.38|352
1755255900000|2025-08-15 11:05:00|195.64|194.74|195.69|194.79|195.9|195|195.51|194.61|451
1755256200000|2025-08-15 11:10:00|195.7|194.8|195.67|194.77|195.71|194.81|195.35|194.45|325
1755256500000|2025-08-15 11:15:00|195.65|194.75|195.17|194.27|195.7|194.8|194.82|193.92|480
1755256800000|2025-08-15 11:20:00|195.18|194.28|194.9|194|195.4|194.5|194.72|193.82|310
1755257100000|2025-08-15 11:25:00|194.89|193.99|194.48|193.58|194.9|194|194.46|193.56|218
1755257400000|2025-08-15 11:30:00|194.46|193.56|194.67|193.77|194.77|193.87|194.35|193.45|258
1755257700000|2025-08-15 11:35:00|194.66|193.76|195.07|194.17|195.08|194.18|194.39|193.49|304
1755258000000|2025-08-15 11:40:00|195.06|194.16|195.29|194.39|195.35|194.45|195.05|194.15|437
1755258300000|2025-08-15 11:45:00|195.2|194.3|195.34|194.44|195.41|194.51|195|194.1|359
1755258600000|2025-08-15 11:50:00|195.33|194.43|195.32|194.42|195.54|194.64|195.29|194.39|430
1755258900000|2025-08-15 11:55:00|195.33|194.43|194.94|194.04|195.34|194.44|194.85|193.95|357
1755259200000|2025-08-15 12:00:00|194.93|194.03|195.04|194.14|195.39|194.49|194.52|193.62|611
1755259500000|2025-08-15 12:05:00|195.08|194.18|195.04|194.14|195.09|194.19|194.7|193.8|448
1755259800000|2025-08-15 12:10:00|195.08|194.18|195.37|194.47|195.55|194.65|195.04|194.14|426
1755260100000|2025-08-15 12:15:00|195.36|194.46|194.48|193.58|195.36|194.46|194.48|193.58|348
1755260400000|2025-08-15 12:20:00|194.41|193.51|193.51|192.61|194.41|193.51|193.23|192.33|718
1755260700000|2025-08-15 12:25:00|193.48|192.58|193.77|192.87|194.11|193.21|193.48|192.58|476
1755261000000|2025-08-15 12:30:00|193.76|192.86|195.42|194.52|196.57|195.67|193|192.1|899
1755261300000|2025-08-15 12:35:00|195.41|194.51|193.95|193.05|195.41|194.51|193.91|193.01|758
1755261600000|2025-08-15 12:40:00|193.96|193.06|194.42|193.52|194.7|193.8|193.92|193.02|693
1755261900000|2025-08-15 12:45:00|194.44|193.54|195.29|194.39|195.54|194.64|194.44|193.54|561
1755262200000|2025-08-15 12:50:00|195.28|194.38|194.66|193.76|195.28|194.38|194.17|193.27|498
1755262500000|2025-08-15 12:55:00|194.65|193.75|194.14|193.24|194.66|193.76|194.07|193.17|435
1755262800000|2025-08-15 13:00:00|194.13|193.23|194.03|193.13|194.25|193.35|193.75|192.85|570
1755263100000|2025-08-15 13:05:00|194.04|193.14|193.82|192.92|194.42|193.52|193.79|192.89|529
1755263400000|2025-08-15 13:10:00|193.88|192.98|193.43|192.53|193.91|193.01|193.26|192.36|497
1755263700000|2025-08-15 13:15:00|193.47|192.57|193.2|192.3|193.57|192.67|192.81|191.91|561
1755264000000|2025-08-15 13:20:00|193.21|192.31|193.32|192.42|193.66|192.76|193.16|192.26|522
1755264300000|2025-08-15 13:25:00|193.36|192.46|193.63|192.73|193.95|193.05|193.05|192.15|561
1755264600000|2025-08-15 13:30:00|193.62|192.72|193.43|192.53|194.13|193.23|193.15|192.25|689
1755264900000|2025-08-15 13:35:00|193.44|192.54|192.33|191.43|193.55|192.65|192.02|191.12|720
1755265200000|2025-08-15 13:40:00|192.31|191.41|191.49|190.59|192.73|191.83|191.42|190.52|655
1755265500000|2025-08-15 13:45:00|191.48|190.58|191.32|190.42|192.15|191.25|191.27|190.37|601
1755265800000|2025-08-15 13:50:00|191.33|190.43|190.98|190.08|191.88|190.98|190.84|189.94|551
1755266100000|2025-08-15 13:55:00|190.99|190.09|191.1|190.2|191.39|190.49|190.78|189.88|504
1755266400000|2025-08-15 14:00:00|191.09|190.19|192.12|191.22|192.18|191.28|190.29|189.39|759
1755266700000|2025-08-15 14:05:00|192.07|191.17|191.91|191.01|192.42|191.52|191.33|190.43|637
1755267000000|2025-08-15 14:10:00|191.94|191.04|191.51|190.61|191.98|191.08|191.1|190.2|631
1755267300000|2025-08-15 14:15:00|191.54|190.64|191.95|191.05|192.41|191.51|191.53|190.63|520
1755267600000|2025-08-15 14:20:00|191.94|191.04|190.61|189.71|191.94|191.04|190.48|189.58|616
1755267900000|2025-08-15 14:25:00|190.62|189.72|190.57|189.67|190.96|190.06|190.36|189.46|539
1755268200000|2025-08-15 14:30:00|190.56|189.66|190.28|189.38|190.63|189.73|189.98|189.08|597
1755268500000|2025-08-15 14:35:00|190.27|189.37|190.25|189.35|190.53|189.63|190.02|189.12|476
1755268800000|2025-08-15 14:40:00|190.24|189.34|189.62|188.72|190.36|189.46|189.39|188.49|546
1755269100000|2025-08-15 14:45:00|189.61|188.71|189.25|188.35|189.79|188.89|188.35|187.45|706
1755269400000|2025-08-15 14:50:00|189.24|188.34|188.21|187.31|189.24|188.34|188.01|187.11|564
1755269700000|2025-08-15 14:55:00|188.2|187.3|188.15|187.25|188.46|187.56|187.78|186.88|526
1755270000000|2025-08-15 15:00:00|188.14|187.24|187.5|186.6|188.23|187.33|187.06|186.16|588
1755270300000|2025-08-15 15:05:00|187.51|186.61|186.89|185.99|187.85|186.95|186.51|185.61|747
1755270600000|2025-08-15 15:10:00|186.95|186.05|187.89|186.99|188.1|187.2|186.95|186.05|648
1755270900000|2025-08-15 15:15:00|187.93|187.03|188.26|187.36|188.69|187.79|187.64|186.74|690
1755271200000|2025-08-15 15:20:00|188.23|187.33|187.66|186.76|188.4|187.5|187.16|186.26|692
1755271500000|2025-08-15 15:25:00|187.7|186.8|186.79|185.89|187.8|186.9|186.61|185.71|781
1755271800000|2025-08-15 15:30:00|186.81|185.91|187.27|186.37|187.7|186.8|186.78|185.88|621
1755272100000|2025-08-15 15:35:00|187.28|186.38|186.66|185.76|188.02|187.12|186.59|185.69|594
1755272400000|2025-08-15 15:40:00|186.68|185.78|185.28|184.38|187|186.1|185.18|184.28|751
1755272700000|2025-08-15 15:45:00|185.27|184.37|185.54|184.64|185.92|185.02|185.03|184.13|763
1755273000000|2025-08-15 15:50:00|185.55|184.65|186.6|185.7|186.73|185.83|185.54|184.64|700
1755273300000|2025-08-15 15:55:00|186.63|185.73|186.16|185.26|186.68|185.78|186.05|185.15|462
1755273600000|2025-08-15 16:00:00|186.15|185.25|185.39|184.49|186.3|185.4|185.21|184.31|675
1755273900000|2025-08-15 16:05:00|185.4|184.5|184.65|183.75|185.44|184.54|184.16|183.26|662
1755274200000|2025-08-15 16:10:00|184.66|183.76|184.8|183.9|185.03|184.13|184.26|183.36|543
1755274500000|2025-08-15 16:15:00|184.78|183.88|184.59|183.69|184.86|183.96|184|183.1|497
1755274800000|2025-08-15 16:20:00|184.58|183.68|185.11|184.21|185.23|184.33|184.02|183.12|481
1755275100000|2025-08-15 16:25:00|185.1|184.2|184.82|183.92|185.25|184.35|184.61|183.71|380
1755275400000|2025-08-15 16:30:00|184.81|183.91|186.29|185.39|186.39|185.49|184.78|183.88|478
1755275700000|2025-08-15 16:35:00|186.3|185.4|185.95|185.05|186.3|185.4|185.72|184.82|477
1755276000000|2025-08-15 16:40:00|185.96|185.06|185.59|184.69|186.1|185.2|185.38|184.48|514
1755276300000|2025-08-15 16:45:00|185.62|184.72|186.29|185.39|186.34|185.44|185.59|184.69|497
1755276600000|2025-08-15 16:50:00|186.28|185.38|186.43|185.53|186.58|185.68|186.17|185.27|466
1755276900000|2025-08-15 16:55:00|186.44|185.54|186.19|185.29|186.48|185.58|185.94|185.04|413
1755277200000|2025-08-15 17:00:00|186.2|185.3|185.6|184.7|186.2|185.3|185.51|184.61|466
1755277500000|2025-08-15 17:05:00|185.58|184.68|185.37|184.47|186.08|185.18|185.28|184.38|430
1755277800000|2025-08-15 17:10:00|185.36|184.46|185.05|184.15|185.46|184.56|184.78|183.88|457
1755278100000|2025-08-15 17:15:00|185.04|184.14|185.1|184.2|185.43|184.53|185.04|184.14|286
1755278400000|2025-08-15 17:20:00|185.09|184.19|185.23|184.33|185.45|184.55|184.6|183.7|542
1755278700000|2025-08-15 17:25:00|185.24|184.34|186.89|185.99|187.45|186.55|185.2|184.3|553
1755279000000|2025-08-15 17:30:00|186.9|186|186.05|185.15|187.04|186.14|185.74|184.84|684
1755279300000|2025-08-15 17:35:00|186.08|185.18|186.64|185.74|186.77|185.87|185.87|184.97|398
1755279600000|2025-08-15 17:40:00|186.63|185.73|187.17|186.27|187.29|186.39|186.63|185.73|399
1755279900000|2025-08-15 17:45:00|187.16|186.26|186.39|185.49|187.16|186.26|186.19|185.29|487
1755280200000|2025-08-15 17:50:00|186.38|185.48|185.93|185.03|186.4|185.5|185.89|184.99|368
1755280500000|2025-08-15 17:55:00|185.94|185.04|186.49|185.59|186.53|185.63|185.87|184.97|306
1755280800000|2025-08-15 18:00:00|186.48|185.58|186.33|185.43|186.89|185.99|186.01|185.11|417
1755281100000|2025-08-15 18:05:00|186.31|185.41|185.67|184.77|186.33|185.43|185.66|184.76|513
1755281400000|2025-08-15 18:10:00|185.65|184.75|185.88|184.98|186.02|185.12|185.49|184.59|382
1755281700000|2025-08-15 18:15:00|185.82|184.92|185.91|185.01|186.02|185.12|185.74|184.84|270
1755282000000|2025-08-15 18:20:00|185.9|185|185.73|184.83|186.07|185.17|185.7|184.8|203
1755282300000|2025-08-15 18:25:00|185.77|184.87|185.34|184.44|185.77|184.87|185.29|184.39|394
1755282600000|2025-08-15 18:30:00|185.33|184.43|185.99|185.09|186.26|185.36|185.21|184.31|347
1755282900000|2025-08-15 18:35:00|185.95|185.05|185.55|184.65|185.95|185.05|185.24|184.34|364
1755283200000|2025-08-15 18:40:00|185.54|184.64|185.18|184.28|185.56|184.66|184.93|184.03|349
1755283500000|2025-08-15 18:45:00|185.19|184.29|185.41|184.51|185.7|184.8|184.74|183.84|420
1755283800000|2025-08-15 18:50:00|185.42|184.52|185.76|184.86|185.93|185.03|185.42|184.52|326
1755284100000|2025-08-15 18:55:00|185.75|184.85|184.71|183.81|185.93|185.03|184|183.1|395
1755284400000|2025-08-15 19:00:00|184.75|183.85|184.29|183.39|184.88|183.98|184.09|183.19|519
1755284700000|2025-08-15 19:05:00|184.3|183.4|184.57|183.67|184.62|183.72|184.16|183.26|352
1755285000000|2025-08-15 19:10:00|184.58|183.68|186.04|185.14|186.12|185.22|184.58|183.68|344
1755285300000|2025-08-15 19:15:00|186.05|185.15|185.59|184.69|186.46|185.56|185.44|184.54|476
1755285600000|2025-08-15 19:20:00|185.58|184.68|184.75|183.85|185.65|184.75|184.74|183.84|321
1755285900000|2025-08-15 19:25:00|184.74|183.84|184.91|184.01|185.04|184.14|184.7|183.8|196
1755286200000|2025-08-15 19:30:00|184.92|184.02|184.82|183.92|184.92|184.02|184.17|183.27|255
1755286500000|2025-08-15 19:35:00|184.83|183.93|184.43|183.53|184.9|184|184.38|183.48|262
1755286800000|2025-08-15 19:40:00|184.42|183.52|184.85|183.95|184.99|184.09|184.39|183.49|251
1755287100000|2025-08-15 19:45:00|184.86|183.96|184.99|184.09|185.14|184.24|184.79|183.89|229
1755287400000|2025-08-15 19:50:00|184.97|184.07|184.65|183.75|184.97|184.07|184.56|183.66|275
1755287700000|2025-08-15 19:55:00|184.64|183.74|184.51|183.61|184.69|183.79|184.25|183.35|306
1755288000000|2025-08-15 20:00:00|184.5|183.6|184.83|183.93|184.83|183.93|184.05|183.15|507
1755288300000|2025-08-15 20:05:00|184.82|183.92|184.88|183.98|184.96|184.06|184.25|183.35|356
1755288600000|2025-08-15 20:10:00|184.84|183.94|184.96|184.06|185.07|184.17|184.65|183.75|279
1755288900000|2025-08-15 20:15:00|184.92|184.02|184.83|183.93|184.96|184.06|184.59|183.69|309
1755289200000|2025-08-15 20:20:00|184.8|183.9|184.46|183.56|184.9|184|184.44|183.54|196
1755289500000|2025-08-15 20:25:00|184.45|183.55|184.9|184|184.95|184.05|184.45|183.55|125
1755289800000|2025-08-15 20:30:00|184.91|184.01|184.98|184.08|185.56|184.66|184.85|183.95|328
1755290100000|2025-08-15 20:35:00|184.97|184.07|185.28|184.38|185.28|184.38|184.86|183.96|269
1755290400000|2025-08-15 20:40:00|185.29|184.39|185.17|184.27|185.57|184.67|185.15|184.25|260
1755290700000|2025-08-15 20:45:00|185.16|184.26|184.87|183.97|185.35|184.45|184.86|183.96|225
1755291000000|2025-08-15 20:50:00|184.89|183.99|184.98|184.08|185.07|184.17|184.79|183.89|198
1755291300000|2025-08-15 20:55:00|184.97|184.07|185.4|184.5|185.59|184.69|184.96|184.06|126
1755327600000|2025-08-16 07:00:00|188.03|187.13|188.32|187.42|188.32|187.42|187.92|187.02|164
1755327900000|2025-08-16 07:05:00|188.33|187.43|188.26|187.36|188.48|187.58|188.19|187.29|121
1755328200000|2025-08-16 07:10:00|188.27|187.37|188.49|187.59|188.51|187.61|188.25|187.35|101
1755328500000|2025-08-16 07:15:00|188.48|187.58|188.32|187.42|188.5|187.6|188.31|187.41|129
1755328800000|2025-08-16 07:20:00|188.31|187.41|188.35|187.45|188.36|187.46|188.08|187.18|139
1755329100000|2025-08-16 07:25:00|188.33|187.43|188.99|188.09|188.99|188.09|188.32|187.42|75
1755329400000|2025-08-16 07:30:00|188.98|188.08|190.17|189.27|190.18|189.28|188.98|188.08|368
1755329700000|2025-08-16 07:35:00|190.16|189.26|189.83|188.93|190.16|189.26|189.83|188.93|292
1755330000000|2025-08-16 07:40:00|189.84|188.94|189.72|188.82|189.86|188.96|189.49|188.59|168
1755330300000|2025-08-16 07:45:00|189.74|188.84|189.92|189.02|189.95|189.05|189.71|188.81|150
1755330600000|2025-08-16 07:50:00|189.93|189.03|190.06|189.16|190.21|189.31|189.91|189.01|201
1755330900000|2025-08-16 07:55:00|190.05|189.15|189.72|188.82|190.2|189.3|189.56|188.66|236
1755331200000|2025-08-16 08:00:00|189.76|188.86|189.33|188.43|189.85|188.95|189.32|188.42|250
1755331500000|2025-08-16 08:05:00|189.32|188.42|189.21|188.31|189.5|188.6|189.19|188.29|182
1755331800000|2025-08-16 08:10:00|189.19|188.29|189.1|188.2|189.3|188.4|188.93|188.03|199
1755332100000|2025-08-16 08:15:00|189.11|188.21|189.24|188.34|189.26|188.36|188.94|188.04|155
1755332400000|2025-08-16 08:20:00|189.23|188.33|189.23|188.33|189.31|188.41|189.02|188.12|127
1755332700000|2025-08-16 08:25:00|189.21|188.31|188.86|187.96|189.26|188.36|188.86|187.96|99
1755333000000|2025-08-16 08:30:00|188.85|187.95|188.58|187.68|188.86|187.96|188.53|187.63|180
1755333300000|2025-08-16 08:35:00|188.59|187.69|188.62|187.72|188.63|187.73|188.36|187.46|119
1755333600000|2025-08-16 08:40:00|188.64|187.74|188.89|187.99|188.89|187.99|188.62|187.72|132
1755333900000|2025-08-16 08:45:00|188.9|188|189.07|188.17|189.07|188.17|188.9|188|81
1755334200000|2025-08-16 08:50:00|189.06|188.16|189.04|188.14|189.07|188.17|188.96|188.06|68
1755334500000|2025-08-16 08:55:00|189.05|188.15|189.04|188.14|189.17|188.27|189|188.1|68
1755334800000|2025-08-16 09:00:00|189.03|188.13|188.77|187.87|189.05|188.15|188.38|187.48|224
1755335100000|2025-08-16 09:05:00|188.76|187.86|188.88|187.98|188.91|188.01|188.61|187.71|152
1755335400000|2025-08-16 09:10:00|188.87|187.97|188.72|187.82|188.93|188.03|188.66|187.76|101
1755335700000|2025-08-16 09:15:00|188.71|187.81|188.87|187.97|188.87|187.97|188.45|187.55|114
1755336000000|2025-08-16 09:20:00|188.86|187.96|189.06|188.16|189.06|188.16|188.84|187.94|100
1755336300000|2025-08-16 09:25:00|189.05|188.15|188.79|187.89|189.13|188.23|188.79|187.89|72
1755336600000|2025-08-16 09:30:00|188.78|187.88|188.71|187.81|188.92|188.02|188.64|187.74|103
1755336900000|2025-08-16 09:35:00|188.7|187.8|188.82|187.92|188.82|187.92|188.7|187.8|39
1755337200000|2025-08-16 09:40:00|188.81|187.91|188.75|187.85|188.81|187.91|188.75|187.85|25
1755337500000|2025-08-16 09:45:00|188.73|187.83|187.66|186.76|188.78|187.88|187.65|186.75|250
1755337800000|2025-08-16 09:50:00|187.65|186.75|187.49|186.59|187.81|186.91|187.14|186.24|386
1755338100000|2025-08-16 09:55:00|187.5|186.6|186.66|185.76|187.59|186.69|186.59|185.69|354
1755338400000|2025-08-16 10:00:00|186.67|185.77|187.33|186.43|187.49|186.59|186.06|185.16|552
1755338700000|2025-08-16 10:05:00|187.34|186.44|187.06|186.16|187.51|186.61|187.06|186.16|301
1755339000000|2025-08-16 10:10:00|187.04|186.14|186.97|186.07|187.18|186.28|186.83|185.93|298
1755339300000|2025-08-16 10:15:00|186.98|186.08|186.79|185.89|187.21|186.31|186.67|185.77|275
1755339600000|2025-08-16 10:20:00|186.77|185.87|186.73|185.83|186.92|186.02|186.24|185.34|361
1755339900000|2025-08-16 10:25:00|186.71|185.81|187.02|186.12|187.11|186.21|186.57|185.67|211
1755340200000|2025-08-16 10:30:00|187.01|186.11|186.73|185.83|187.01|186.11|186.6|185.7|236
1755340500000|2025-08-16 10:35:00|186.74|185.84|186.9|186|187.04|186.14|186.74|185.84|200
1755340800000|2025-08-16 10:40:00|186.89|185.99|186.99|186.09|187.15|186.25|186.71|185.81|146
1755341100000|2025-08-16 10:45:00|186.96|186.06|187|186.1|187.19|186.29|186.85|185.95|197
1755341400000|2025-08-16 10:50:00|187.04|186.14|187.02|186.12|187.29|186.39|187.02|186.12|156
1755341700000|2025-08-16 10:55:00|187.03|186.13|187.2|186.3|187.21|186.31|186.89|185.99|91
1755342000000|2025-08-16 11:00:00|187.21|186.31|187.65|186.75|187.66|186.76|187.21|186.31|105
1755342300000|2025-08-16 11:05:00|187.66|186.76|187.88|186.98|187.88|186.98|187.66|186.76|90
1755342600000|2025-08-16 11:10:00|187.87|186.97|187.72|186.82|187.88|186.98|187.64|186.74|71
1755342900000|2025-08-16 11:15:00|187.71|186.81|187.48|186.58|187.78|186.88|187.43|186.53|111
1755343200000|2025-08-16 11:20:00|187.49|186.59|187.69|186.79|187.7|186.8|187.43|186.53|84
1755343500000|2025-08-16 11:25:00|187.7|186.8|187.43|186.53|187.7|186.8|187.39|186.49|50
1755343800000|2025-08-16 11:30:00|187.44|186.54|187.59|186.69|187.63|186.73|187.3|186.4|102
1755344100000|2025-08-16 11:35:00|187.6|186.7|187.64|186.74|187.68|186.78|187.55|186.65|55
1755344400000|2025-08-16 11:40:00|187.65|186.75|186.97|186.07|187.69|186.79|186.95|186.05|97
1755344700000|2025-08-16 11:45:00|186.98|186.08|187.24|186.34|187.26|186.36|186.97|186.07|109
1755345000000|2025-08-16 11:50:00|187.23|186.33|186.3|185.4|187.28|186.38|186.3|185.4|223
1755345300000|2025-08-16 11:55:00|186.31|185.41|186.35|185.45|186.66|185.76|186.2|185.3|236
1755345600000|2025-08-16 12:00:00|186.36|185.46|186.55|185.65|186.55|185.65|186.05|185.15|212
1755345900000|2025-08-16 12:05:00|186.53|185.63|186.39|185.49|186.71|185.81|186.3|185.4|229
1755346200000|2025-08-16 12:10:00|186.37|185.47|186.62|185.72|186.67|185.77|186.36|185.46|179
1755346500000|2025-08-16 12:15:00|186.63|185.73|186.69|185.79|186.87|185.97|186.49|185.59|192
1755346800000|2025-08-16 12:20:00|186.7|185.8|186.11|185.21|186.84|185.94|186.1|185.2|271
1755347100000|2025-08-16 12:25:00|186.1|185.2|186.81|185.91|186.82|185.92|185.84|184.94|281
1755347400000|2025-08-16 12:30:00|186.82|185.92|187.01|186.11|187.52|186.62|186.76|185.86|348
1755347700000|2025-08-16 12:35:00|187|186.1|187.07|186.17|187.18|186.28|186.93|186.03|199
1755348000000|2025-08-16 12:40:00|187.04|186.14|186.75|185.85|187.12|186.22|186.58|185.68|215
1755348300000|2025-08-16 12:45:00|186.74|185.84|186.8|185.9|186.86|185.96|186.54|185.64|192
1755348600000|2025-08-16 12:50:00|186.81|185.91|187|186.1|187.26|186.36|186.81|185.91|173
1755348900000|2025-08-16 12:55:00|186.99|186.09|187.29|186.39|187.31|186.41|186.92|186.02|111
1755349200000|2025-08-16 13:00:00|187.28|186.38|187.85|186.95|187.85|186.95|187.25|186.35|222
1755349500000|2025-08-16 13:05:00|187.86|186.96|188.28|187.38|188.31|187.41|187.77|186.87|241
1755349800000|2025-08-16 13:10:00|188.27|187.37|188.37|187.47|188.38|187.48|188.04|187.14|138
1755350100000|2025-08-16 13:15:00|188.38|187.48|188.89|187.99|188.89|187.99|188.27|187.37|142
1755350400000|2025-08-16 13:20:00|188.9|188|188.45|187.55|189.09|188.19|188.45|187.55|147
1755350700000|2025-08-16 13:25:00|188.47|187.57|188.63|187.73|188.66|187.76|188.33|187.43|97
1755351000000|2025-08-16 13:30:00|188.62|187.72|188.59|187.69|188.86|187.96|188.58|187.68|132
1755351300000|2025-08-16 13:35:00|188.58|187.68|188.63|187.73|188.75|187.85|188.45|187.55|98
1755351600000|2025-08-16 13:40:00|188.64|187.74|188.14|187.24|188.85|187.95|188.12|187.22|229
1755351900000|2025-08-16 13:45:00|188.15|187.25|187.94|187.04|188.23|187.33|187.85|186.95|289
1755352200000|2025-08-16 13:50:00|187.95|187.05|188.1|187.2|188.18|187.28|187.91|187.01|198
1755352500000|2025-08-16 13:55:00|188.08|187.18|188.03|187.13|188.27|187.37|187.95|187.05|110
1755352800000|2025-08-16 14:00:00|188.05|187.15|188.32|187.42|188.5|187.6|187.78|186.88|230
1755353100000|2025-08-16 14:05:00|188.31|187.41|187.67|186.77|188.31|187.41|187.57|186.67|343
1755353400000|2025-08-16 14:10:00|187.66|186.76|188.06|187.16|188.09|187.19|187.66|186.76|150
1755353700000|2025-08-16 14:15:00|188.07|187.17|187.72|186.82|188.19|187.29|187.58|186.68|202
1755354000000|2025-08-16 14:20:00|187.73|186.83|188.43|187.53|188.52|187.62|187.73|186.83|175
1755354300000|2025-08-16 14:25:00|188.4|187.5|189.22|188.32|189.69|188.79|188.28|187.38|265
1755354600000|2025-08-16 14:30:00|189.21|188.31|188.7|187.8|189.21|188.31|188.48|187.58|336
1755354900000|2025-08-16 14:35:00|188.69|187.79|188.99|188.09|189.03|188.13|188.52|187.62|219
1755355200000|2025-08-16 14:40:00|188.98|188.08|188.9|188|188.99|188.09|188.52|187.62|181
1755355500000|2025-08-16 14:45:00|188.89|187.99|189.46|188.56|189.5|188.6|188.89|187.99|245
1755355800000|2025-08-16 14:50:00|189.45|188.55|189.34|188.44|189.47|188.57|189.21|188.31|210
1755356100000|2025-08-16 14:55:00|189.3|188.4|189.46|188.56|189.52|188.62|189.27|188.37|124
1755356400000|2025-08-16 15:00:00|189.47|188.57|189.31|188.41|189.89|188.99|189.27|188.37|243
1755356700000|2025-08-16 15:05:00|189.3|188.4|189.14|188.24|189.52|188.62|189.1|188.2|216
1755357000000|2025-08-16 15:10:00|189.13|188.23|189.7|188.8|189.72|188.82|188.97|188.07|206
1755357300000|2025-08-16 15:15:00|189.67|188.77|189.66|188.76|189.78|188.88|189.49|188.59|228
1755357600000|2025-08-16 15:20:00|189.65|188.75|189.86|188.96|190.02|189.12|189.6|188.7|258
1755357900000|2025-08-16 15:25:00|189.87|188.97|189.87|188.97|189.97|189.07|189.81|188.91|87
1755358200000|2025-08-16 15:30:00|189.86|188.96|189.33|188.43|189.87|188.97|189.32|188.42|153
1755358500000|2025-08-16 15:35:00|189.35|188.45|189.31|188.41|189.8|188.9|189.29|188.39|224
1755358800000|2025-08-16 15:40:00|189.32|188.42|189.24|188.34|189.39|188.49|189.06|188.16|141
1755359100000|2025-08-16 15:45:00|189.27|188.37|189.16|188.26|189.47|188.57|189.15|188.25|155
1755359400000|2025-08-16 15:50:00|189.15|188.25|189.06|188.16|189.19|188.29|189.02|188.12|139
1755359700000|2025-08-16 15:55:00|189.07|188.17|189.41|188.51|189.42|188.52|189.07|188.17|125
1755360000000|2025-08-16 16:00:00|189.39|188.49|189.66|188.76|189.7|188.8|189.31|188.41|117
1755360300000|2025-08-16 16:05:00|189.67|188.77|189.58|188.68|189.75|188.85|189.37|188.47|149
1755360600000|2025-08-16 16:10:00|189.57|188.67|189.74|188.84|189.76|188.86|189.46|188.56|123
1755360900000|2025-08-16 16:15:00|189.73|188.83|189.82|188.92|189.97|189.07|189.68|188.78|128
1755361200000|2025-08-16 16:20:00|189.83|188.93|189.31|188.41|189.93|189.03|189.17|188.27|198
1755361500000|2025-08-16 16:25:00|189.32|188.42|189.22|188.32|189.32|188.42|188.9|188|148
1755361800000|2025-08-16 16:30:00|189.23|188.33|189.05|188.15|189.28|188.38|188.59|187.69|206
1755362100000|2025-08-16 16:35:00|189.06|188.16|188.76|187.86|189.1|188.2|188.68|187.78|150
1755362400000|2025-08-16 16:40:00|188.77|187.87|188.92|188.02|188.92|188.02|188.69|187.79|92
1755362700000|2025-08-16 16:45:00|188.91|188.01|188.89|187.99|189.03|188.13|188.68|187.78|143
1755363000000|2025-08-16 16:50:00|188.87|187.97|188.77|187.87|189.04|188.14|188.76|187.86|134
1755363300000|2025-08-16 16:55:00|188.76|187.86|188.61|187.71|188.76|187.86|188.52|187.62|101
1755363600000|2025-08-16 17:00:00|188.6|187.7|188.53|187.63|188.63|187.73|188.37|187.47|109
1755363900000|2025-08-16 17:05:00|188.52|187.62|188.57|187.67|188.57|187.67|188.41|187.51|110
1755364200000|2025-08-16 17:10:00|188.56|187.66|188.08|187.18|188.57|187.67|188.01|187.11|148
1755364500000|2025-08-16 17:15:00|188.09|187.19|187.79|186.89|188.1|187.2|187.75|186.85|72
1755364800000|2025-08-16 17:20:00|187.8|186.9|188.17|187.27|188.17|187.27|187.79|186.89|94
1755365100000|2025-08-16 17:25:00|188.16|187.26|188.3|187.4|188.34|187.44|188.14|187.24|70
1755365400000|2025-08-16 17:30:00|188.29|187.39|188.46|187.56|188.51|187.61|188.28|187.38|45
1755365700000|2025-08-16 17:35:00|188.45|187.55|188.19|187.29|188.46|187.56|188.19|187.29|72
1755366000000|2025-08-16 17:40:00|188.18|187.28|188.21|187.31|188.21|187.31|188|187.1|78
1755366300000|2025-08-16 17:45:00|188.22|187.32|188.49|187.59|188.49|187.59|188.12|187.22|98
1755366600000|2025-08-16 17:50:00|188.48|187.58|188.55|187.65|188.61|187.71|188.45|187.55|90
1755366900000|2025-08-16 17:55:00|188.52|187.62|188.59|187.69|188.62|187.72|188.5|187.6|54
1755367200000|2025-08-16 18:00:00|188.56|187.66|188.27|187.37|188.56|187.66|188.24|187.34|112
1755367500000|2025-08-16 18:05:00|188.26|187.36|188.49|187.59|188.59|187.69|188.24|187.34|83
1755367800000|2025-08-16 18:10:00|188.48|187.58|188.89|187.99|188.89|187.99|188.31|187.41|103
1755368100000|2025-08-16 18:15:00|188.88|187.98|189.1|188.2|189.24|188.34|188.79|187.89|165
1755368400000|2025-08-16 18:20:00|189.09|188.19|188.69|187.79|189.09|188.19|188.67|187.77|109
1755368700000|2025-08-16 18:25:00|188.68|187.78|188.52|187.62|188.69|187.79|188.52|187.62|42
1755369000000|2025-08-16 18:30:00|188.51|187.61|188.5|187.6|188.51|187.61|188.3|187.4|61
1755369300000|2025-08-16 18:35:00|188.49|187.59|188.29|187.39|188.5|187.6|188.29|187.39|46
1755369600000|2025-08-16 18:40:00|188.28|187.38|188.32|187.42|188.44|187.54|188.28|187.38|30
1755369900000|2025-08-16 18:45:00|188.31|187.41|188.59|187.69|188.59|187.69|188.26|187.36|75
1755370200000|2025-08-16 18:50:00|188.58|187.68|188.7|187.8|188.74|187.84|188.58|187.68|57
1755370500000|2025-08-16 18:55:00|188.69|187.79|188.72|187.82|188.72|187.82|188.66|187.76|25
1755370800000|2025-08-16 19:00:00|188.71|187.81|188.84|187.94|188.92|188.02|188.67|187.77|95
1755371100000|2025-08-16 19:05:00|188.8|187.9|188.94|188.04|188.95|188.05|188.8|187.9|50
1755371400000|2025-08-16 19:10:00|188.92|188.02|188.91|188.01|188.94|188.04|188.78|187.88|54
1755371700000|2025-08-16 19:15:00|188.92|188.02|188.96|188.06|189.05|188.15|188.88|187.98|91
1755372000000|2025-08-16 19:20:00|188.97|188.07|189.22|188.32|189.26|188.36|188.83|187.93|67
1755372300000|2025-08-16 19:25:00|189.2|188.3|189.32|188.42|189.33|188.43|189.19|188.29|36
1755372600000|2025-08-16 19:30:00|189.34|188.44|189.64|188.74|189.79|188.89|189.34|188.44|141
1755372900000|2025-08-16 19:35:00|189.63|188.73|189.56|188.66|189.79|188.89|189.53|188.63|120
1755373200000|2025-08-16 19:40:00|189.55|188.65|189.64|188.74|189.74|188.84|189.49|188.59|96
1755373500000|2025-08-16 19:45:00|189.65|188.75|189.59|188.69|189.66|188.76|189.46|188.56|97
1755373800000|2025-08-16 19:50:00|189.58|188.68|189.5|188.6|189.59|188.69|189.47|188.57|37
1755374100000|2025-08-16 19:55:00|189.51|188.61|189.35|188.45|189.51|188.61|189.35|188.45|54
1755374400000|2025-08-16 20:00:00|189.34|188.44|189.21|188.31|189.43|188.53|189.21|188.31|71
1755374700000|2025-08-16 20:05:00|189.2|188.3|189.06|188.16|189.2|188.3|189.02|188.12|76
1755375000000|2025-08-16 20:10:00|189.08|188.18|189.44|188.54|189.44|188.54|189.08|188.18|60
1755375300000|2025-08-16 20:15:00|189.46|188.56|189.73|188.83|189.73|188.83|189.46|188.56|44
1755375600000|2025-08-16 20:20:00|189.72|188.82|189.57|188.67|189.79|188.89|189.57|188.67|52
1755375900000|2025-08-16 20:25:00|189.56|188.66|189.23|188.33|189.57|188.67|189.23|188.33|55
1755376200000|2025-08-16 20:30:00|189.24|188.34|189.1|188.2|189.24|188.34|189.1|188.2|50
1755376500000|2025-08-16 20:35:00|189.12|188.22|189.27|188.37|189.27|188.37|189.09|188.19|35
1755376800000|2025-08-16 20:40:00|189.28|188.38|189.35|188.45|189.36|188.46|189.27|188.37|37
1755377100000|2025-08-16 20:45:00|189.37|188.47|189.65|188.75|189.66|188.76|189.37|188.47|63
1755377400000|2025-08-16 20:50:00|189.66|188.76|189.57|188.67|189.66|188.76|189.4|188.5|82
1755377700000|2025-08-16 20:55:00|189.58|188.68|189.68|188.78|189.69|188.79|189.49|188.59|53
1755378000000|2025-08-16 21:00:00|189.67|188.77|189.4|188.5|189.67|188.77|189.4|188.5|54
1755378300000|2025-08-16 21:05:00|189.41|188.51|189.22|188.32|189.49|188.59|189.22|188.32|55
1755378600000|2025-08-16 21:10:00|189.2|188.3|188.96|188.06|189.2|188.3|188.93|188.03|32
1755378900000|2025-08-16 21:15:00|188.97|188.07|189.14|188.24|189.29|188.39|188.94|188.04|116
1755379200000|2025-08-16 21:20:00|189.15|188.25|189.11|188.21|189.22|188.32|189.1|188.2|48
1755379500000|2025-08-16 21:25:00|189.12|188.22|189.46|188.56|189.47|188.57|189.12|188.22|45
1755379800000|2025-08-16 21:30:00|189.47|188.57|189.09|188.19|189.48|188.58|189.08|188.18|47
1755380100000|2025-08-16 21:35:00|189.1|188.2|189.37|188.47|189.38|188.48|189.1|188.2|42
1755380400000|2025-08-16 21:40:00|189.33|188.43|189.23|188.33|189.35|188.45|189.15|188.25|74
1755380700000|2025-08-16 21:45:00|189.22|188.32|189.3|188.4|189.3|188.4|189.22|188.32|18
1755381000000|2025-08-16 21:50:00|189.32|188.42|189.26|188.36|189.35|188.45|189.24|188.34|14
1755381300000|2025-08-16 21:55:00|189.25|188.35|189.03|188.13|189.26|188.36|188.96|188.06|59
1755381600000|2025-08-16 22:00:00|189.04|188.14|188.9|188|189.1|188.2|188.57|187.67|265
1755381900000|2025-08-16 22:05:00|188.89|187.99|188.81|187.91|189.05|188.15|188.8|187.9|92
1755382200000|2025-08-16 22:10:00|188.8|187.9|188.98|188.08|189.03|188.13|188.8|187.9|54
1755382500000|2025-08-16 22:15:00|188.99|188.09|189.19|188.29|189.19|188.29|188.97|188.07|73
1755382800000|2025-08-16 22:20:00|189.2|188.3|189.24|188.34|189.25|188.35|189.16|188.26|29
1755383100000|2025-08-16 22:25:00|189.23|188.33|189.2|188.3|189.24|188.34|189.18|188.28|30
1755383400000|2025-08-16 22:30:00|189.19|188.29|189.44|188.54|189.5|188.6|189.17|188.27|48
1755383700000|2025-08-16 22:35:00|189.43|188.53|189.59|188.69|189.65|188.75|189.4|188.5|62
1755384000000|2025-08-16 22:40:00|189.58|188.68|189.65|188.75|189.7|188.8|189.58|188.68|32
1755384300000|2025-08-16 22:45:00|189.6|188.7|189.66|188.76|189.66|188.76|189.58|188.68|31
1755384600000|2025-08-16 22:50:00|189.65|188.75|189.84|188.94|189.84|188.94|189.65|188.75|34
1755384900000|2025-08-16 22:55:00|189.83|188.93|189.69|188.79|189.87|188.97|189.69|188.79|38
1755385200000|2025-08-16 23:00:00|189.7|188.8|189.61|188.71|189.7|188.8|189.58|188.68|45
1755385500000|2025-08-16 23:05:00|189.62|188.72|189.82|188.92|189.89|188.99|189.62|188.72|38
1755385800000|2025-08-16 23:10:00|189.81|188.91|189.8|188.9|189.83|188.93|189.56|188.66|103
1755386100000|2025-08-16 23:15:00|189.77|188.87|189.69|188.79|189.93|189.03|189.69|188.79|44
1755386400000|2025-08-16 23:20:00|189.7|188.8|189.56|188.66|189.73|188.83|189.44|188.54|115
1755386700000|2025-08-16 23:25:00|189.57|188.67|189.34|188.44|189.6|188.7|189.33|188.43|88
1755387000000|2025-08-16 23:30:00|189.32|188.42|189.29|188.39|189.33|188.43|189.19|188.29|32
1755387300000|2025-08-16 23:35:00|189.28|188.38|189.38|188.48|189.43|188.53|189.27|188.37|42
1755387600000|2025-08-16 23:40:00|189.37|188.47|189.68|188.78|189.68|188.78|189.34|188.44|56
1755387900000|2025-08-16 23:45:00|189.69|188.79|190.04|189.14|190.04|189.14|189.68|188.78|72
1755388200000|2025-08-16 23:50:00|190.03|189.13|190.51|189.61|190.57|189.67|190|189.1|71
1755388500000|2025-08-16 23:55:00|190.48|189.58|190.26|189.36|190.49|189.59|190.25|189.35|21
1755388800000|2025-08-17 00:00:00|190.24|189.34|190.13|189.23|190.27|189.37|190.03|189.13|78
1755389100000|2025-08-17 00:05:00|190.12|189.22|189.84|188.94|190.13|189.23|189.83|188.93|56
1755389400000|2025-08-17 00:10:00|189.83|188.93|189.67|188.77|189.88|188.98|189.67|188.77|62
1755389700000|2025-08-17 00:15:00|189.66|188.76|189.56|188.66|189.66|188.76|189.56|188.66|72
1755390000000|2025-08-17 00:20:00|189.55|188.65|189.3|188.4|189.55|188.65|189.3|188.4|72
1755390300000|2025-08-17 00:25:00|189.29|188.39|189.33|188.43|189.36|188.46|189.28|188.38|31
1755390600000|2025-08-17 00:30:00|189.32|188.42|189.09|188.19|189.32|188.42|189.09|188.19|45
1755390900000|2025-08-17 00:35:00|189.08|188.18|189.19|188.29|189.54|188.64|189.07|188.17|186
1755391200000|2025-08-17 00:40:00|189.2|188.3|189.31|188.41|189.4|188.5|189.2|188.3|82
1755391500000|2025-08-17 00:45:00|189.3|188.4|188.96|188.06|189.3|188.4|188.96|188.06|56
1755391800000|2025-08-17 00:50:00|188.97|188.07|188.81|187.91|189.18|188.28|188.78|187.88|112
1755392100000|2025-08-17 00:55:00|188.8|187.9|188.8|187.9|188.87|187.97|188.74|187.84|60
1755392400000|2025-08-17 01:00:00|188.79|187.89|188.47|187.57|188.81|187.91|188.46|187.56|202
1755392700000|2025-08-17 01:05:00|188.48|187.58|188.38|187.48|188.48|187.58|188.17|187.27|166
1755393000000|2025-08-17 01:10:00|188.41|187.51|188.62|187.72|188.8|187.9|188.41|187.51|95
1755393300000|2025-08-17 01:15:00|188.52|187.62|188.14|187.24|188.53|187.63|188.14|187.24|175
1755393600000|2025-08-17 01:20:00|188.16|187.26|188.3|187.4|188.3|187.4|188.07|187.17|114
1755393900000|2025-08-17 01:25:00|188.32|187.42|188.42|187.52|188.47|187.57|188.32|187.42|28
1755394200000|2025-08-17 01:30:00|188.41|187.51|188.85|187.95|188.87|187.97|188.32|187.42|119
1755394500000|2025-08-17 01:35:00|188.86|187.96|189.09|188.19|189.22|188.32|188.82|187.92|141
1755394800000|2025-08-17 01:40:00|189.07|188.17|188.68|187.78|189.17|188.27|188.55|187.65|207
1755395100000|2025-08-17 01:45:00|188.69|187.79|188.69|187.79|188.84|187.94|188.25|187.35|291
1755395400000|2025-08-17 01:50:00|188.7|187.8|188.76|187.86|188.98|188.08|188.66|187.76|134
1755395700000|2025-08-17 01:55:00|188.77|187.87|188.99|188.09|189.03|188.13|188.63|187.73|91
1755396000000|2025-08-17 02:00:00|189|188.1|189.2|188.3|189.34|188.44|189|188.1|110
1755396300000|2025-08-17 02:05:00|189.19|188.29|189.36|188.46|189.39|188.49|189.19|188.29|68
1755396600000|2025-08-17 02:10:00|189.35|188.45|188.91|188.01|189.36|188.46|188.81|187.91|146
1755396900000|2025-08-17 02:15:00|188.89|187.99|188.9|188|189.04|188.14|188.66|187.76|160
1755397200000|2025-08-17 02:20:00|188.93|188.03|189.56|188.66|189.56|188.66|188.93|188.03|97
1755397500000|2025-08-17 02:25:00|189.57|188.67|190.11|189.21|190.12|189.22|189.57|188.67|107
1755397800000|2025-08-17 02:30:00|190.1|189.2|189.97|189.07|190.48|189.58|189.91|189.01|199
1755398100000|2025-08-17 02:35:00|189.94|189.04|190.47|189.57|190.48|189.58|189.93|189.03|195
1755398400000|2025-08-17 02:40:00|190.48|189.58|191.98|191.08|191.99|191.09|190.44|189.54|278
1755398700000|2025-08-17 02:45:00|191.99|191.09|192.03|191.13|192.19|191.29|191.54|190.64|352
1755399000000|2025-08-17 02:50:00|192.04|191.14|191.7|190.8|192.04|191.14|191.59|190.69|285
1755399300000|2025-08-17 02:55:00|191.69|190.79|192.13|191.23|192.14|191.24|191.55|190.65|192
1755399600000|2025-08-17 03:00:00|192.15|191.25|191.83|190.93|192.41|191.51|191.69|190.79|357
1755399900000|2025-08-17 03:05:00|191.82|190.92|191.62|190.72|191.85|190.95|191.54|190.64|150
1755400200000|2025-08-17 03:10:00|191.61|190.71|191.5|190.6|191.64|190.74|191.5|190.6|71
1755400500000|2025-08-17 03:15:00|191.49|190.59|191.54|190.64|191.71|190.81|191.43|190.53|135
1755400800000|2025-08-17 03:20:00|191.53|190.63|191.13|190.23|191.54|190.64|191.02|190.12|124
1755401100000|2025-08-17 03:25:00|191.12|190.22|191.26|190.36|191.27|190.37|190.95|190.05|119
1755401400000|2025-08-17 03:30:00|191.25|190.35|191.75|190.85|191.75|190.85|191.2|190.3|143
1755401700000|2025-08-17 03:35:00|191.82|190.92|192.12|191.22|192.25|191.35|191.82|190.92|141
1755402000000|2025-08-17 03:40:00|192.04|191.14|192.29|191.39|192.29|191.39|191.91|191.01|83
1755402300000|2025-08-17 03:45:00|192.28|191.38|192.27|191.37|192.34|191.44|192.23|191.33|105
1755402600000|2025-08-17 03:50:00|192.26|191.36|192.46|191.56|192.48|191.58|192.26|191.36|107
1755402900000|2025-08-17 03:55:00|192.45|191.55|192.25|191.35|192.45|191.55|192.24|191.34|51
1755403200000|2025-08-17 04:00:00|192.26|191.36|192.48|191.58|192.48|191.58|192.22|191.32|81
1755403500000|2025-08-17 04:05:00|192.47|191.57|193.53|192.63|193.56|192.66|192.47|191.57|191
1755403800000|2025-08-17 04:10:00|193.52|192.62|193.05|192.15|193.52|192.62|192.9|192|133
1755404100000|2025-08-17 04:15:00|193.04|192.14|192.96|192.06|193.1|192.2|192.83|191.93|109
1755404400000|2025-08-17 04:20:00|192.97|192.07|193.09|192.19|193.14|192.24|192.93|192.03|179
1755404700000|2025-08-17 04:25:00|193.07|192.17|192.95|192.05|193.07|192.17|192.86|191.96|97
1755405000000|2025-08-17 04:30:00|192.96|192.06|193.16|192.26|193.27|192.37|192.95|192.05|113
1755405300000|2025-08-17 04:35:00|193.15|192.25|192.82|191.92|193.18|192.28|192.77|191.87|129
1755405600000|2025-08-17 04:40:00|192.83|191.93|193.02|192.12|193.15|192.25|192.83|191.93|84
1755405900000|2025-08-17 04:45:00|193.03|192.13|193.98|193.08|194|193.1|192.95|192.05|179
1755406200000|2025-08-17 04:50:00|193.93|193.03|194.06|193.16|194.07|193.17|193.86|192.96|172
1755406500000|2025-08-17 04:55:00|194.05|193.15|194.04|193.14|194.05|193.15|193.87|192.97|82
1755406800000|2025-08-17 05:00:00|194.03|193.13|194.02|193.12|194.05|193.15|193.79|192.89|86
1755407100000|2025-08-17 05:05:00|194.01|193.11|193.96|193.06|194.01|193.11|193.85|192.95|116
1755407400000|2025-08-17 05:10:00|193.97|193.07|193.68|192.78|194.07|193.17|193.5|192.6|122
1755407700000|2025-08-17 05:15:00|193.71|192.81|193.64|192.74|193.85|192.95|193.53|192.63|122
1755408000000|2025-08-17 05:20:00|193.63|192.73|193.42|192.52|193.66|192.76|193.41|192.51|117
1755408300000|2025-08-17 05:25:00|193.41|192.51|193.42|192.52|193.45|192.55|193.27|192.37|79
1755408600000|2025-08-17 05:30:00|193.4|192.5|193.34|192.44|193.42|192.52|193.16|192.26|124
1755408900000|2025-08-17 05:35:00|193.33|192.43|193.76|192.86|193.76|192.86|193.32|192.42|113
1755409200000|2025-08-17 05:40:00|193.75|192.85|193.77|192.87|193.81|192.91|193.74|192.84|39
1755409500000|2025-08-17 05:45:00|193.76|192.86|193.74|192.84|193.85|192.95|193.61|192.71|111
1755409800000|2025-08-17 05:50:00|193.75|192.85|193.55|192.65|193.75|192.85|193.55|192.65|66
1755410100000|2025-08-17 05:55:00|193.51|192.61|193.27|192.37|193.51|192.61|193.23|192.33|79
1755410400000|2025-08-17 06:00:00|193.28|192.38|193.4|192.5|193.4|192.5|193.28|192.38|69
1755410700000|2025-08-17 06:05:00|193.39|192.49|193.41|192.51|193.51|192.61|193.37|192.47|81
1755411000000|2025-08-17 06:10:00|193.39|192.49|193.47|192.57|193.49|192.59|193.26|192.36|61
1755411300000|2025-08-17 06:15:00|193.46|192.56|193.39|192.49|193.48|192.58|193.3|192.4|91
1755411600000|2025-08-17 06:20:00|193.4|192.5|193.46|192.56|193.52|192.62|193.35|192.45|67
1755411900000|2025-08-17 06:25:00|193.47|192.57|193.37|192.47|193.5|192.6|193.37|192.47|51
1755412200000|2025-08-17 06:30:00|193.36|192.46|192.83|191.93|193.36|192.46|192.8|191.9|112
1755412500000|2025-08-17 06:35:00|192.82|191.92|192.76|191.86|192.94|192.04|192.66|191.76|154
1755412800000|2025-08-17 06:40:00|192.78|191.88|193.09|192.19|193.09|192.19|192.77|191.87|100
1755413100000|2025-08-17 06:45:00|193.08|192.18|192.66|191.76|193.08|192.18|192.66|191.76|67
1755413400000|2025-08-17 06:50:00|192.67|191.77|192.54|191.64|192.76|191.86|192.54|191.64|62
1755413700000|2025-08-17 06:55:00|192.53|191.63|192.58|191.68|192.67|191.77|192.53|191.63|33
1755414000000|2025-08-17 07:00:00|192.59|191.69|192.56|191.66|192.66|191.76|192.56|191.66|65
1755414300000|2025-08-17 07:05:00|192.55|191.65|192.85|191.95|192.85|191.95|192.03|191.13|222
1755414600000|2025-08-17 07:10:00|192.86|191.96|192.87|191.97|192.96|192.06|192.85|191.95|57
1755414900000|2025-08-17 07:15:00|192.86|191.96|192.97|192.07|193.1|192.2|192.85|191.95|89
1755415200000|2025-08-17 07:20:00|192.96|192.06|192.81|191.91|192.97|192.07|192.73|191.83|93
1755415500000|2025-08-17 07:25:00|192.8|191.9|192.36|191.46|192.81|191.91|192.32|191.42|150
1755415800000|2025-08-17 07:30:00|192.37|191.47|192.33|191.43|192.41|191.51|191.98|191.08|144
1755416100000|2025-08-17 07:35:00|192.35|191.45|192.42|191.52|192.43|191.53|192.3|191.4|80
1755416400000|2025-08-17 07:40:00|192.41|191.51|192.58|191.68|192.6|191.7|192.41|191.51|90
1755416700000|2025-08-17 07:45:00|192.55|191.65|192.65|191.75|192.69|191.79|192.55|191.65|74
1755417000000|2025-08-17 07:50:00|192.66|191.76|192.59|191.69|192.7|191.8|192.55|191.65|58
1755417300000|2025-08-17 07:55:00|192.58|191.68|192.51|191.61|192.58|191.68|192.51|191.61|36
1755417600000|2025-08-17 08:00:00|192.53|191.63|192.65|191.75|192.65|191.75|192.43|191.53|105
1755417900000|2025-08-17 08:05:00|192.66|191.76|192.41|191.51|192.67|191.77|192.38|191.48|45
1755418200000|2025-08-17 08:10:00|192.4|191.5|192.5|191.6|192.52|191.62|192.39|191.49|69
1755418500000|2025-08-17 08:15:00|192.52|191.62|192.46|191.56|192.54|191.64|192.44|191.54|36
1755418800000|2025-08-17 08:20:00|192.45|191.55|192.75|191.85|192.8|191.9|192.43|191.53|100
1755419100000|2025-08-17 08:25:00|192.73|191.83|192.74|191.84|192.78|191.88|192.69|191.79|70
1755419400000|2025-08-17 08:30:00|192.73|191.83|192.75|191.85|192.86|191.96|192.73|191.83|51
1755419700000|2025-08-17 08:35:00|192.74|191.84|192.92|192.02|192.94|192.04|192.57|191.67|79
1755420000000|2025-08-17 08:40:00|192.93|192.03|192.99|192.09|193.06|192.16|192.93|192.03|30
1755420300000|2025-08-17 08:45:00|192.98|192.08|193.1|192.2|193.11|192.21|192.96|192.06|51
1755420600000|2025-08-17 08:50:00|193.09|192.19|194.12|193.22|194.12|193.22|193.09|192.19|408
1755420900000|2025-08-17 08:55:00|194.09|193.19|194.05|193.15|194.12|193.22|193.74|192.84|446
1755421200000|2025-08-17 09:00:00|194.06|193.16|194.01|193.11|194.25|193.35|193.93|193.03|448
1755421500000|2025-08-17 09:05:00|193.98|193.08|193.59|192.69|194.08|193.18|193.52|192.62|261
1755421800000|2025-08-17 09:10:00|193.58|192.68|193.44|192.54|193.59|192.69|193.28|192.38|158
1755422100000|2025-08-17 09:15:00|193.43|192.53|193.49|192.59|193.53|192.63|193.13|192.23|244
1755422400000|2025-08-17 09:20:00|193.5|192.6|193.53|192.63|193.55|192.65|193.42|192.52|148
1755422700000|2025-08-17 09:25:00|193.52|192.62|193.29|192.39|193.52|192.62|193.29|192.39|151
1755423000000|2025-08-17 09:30:00|193.3|192.4|193|192.1|193.32|192.42|192.98|192.08|105
1755423300000|2025-08-17 09:35:00|193.01|192.11|192.48|191.58|193.02|192.12|192.36|191.46|313
1755423600000|2025-08-17 09:40:00|192.49|191.59|192.37|191.47|192.49|191.59|192.2|191.3|106
1755423900000|2025-08-17 09:45:00|192.36|191.46|192.5|191.6|192.51|191.61|192.36|191.46|131
1755424200000|2025-08-17 09:50:00|192.51|191.61|192.69|191.79|192.71|191.81|192.51|191.61|76
1755424500000|2025-08-17 09:55:00|192.71|191.81|192.91|192.01|192.94|192.04|192.71|191.81|87
1755424800000|2025-08-17 10:00:00|192.9|192|192.84|191.94|193.08|192.18|192.83|191.93|119
1755425100000|2025-08-17 10:05:00|192.85|191.95|192.39|191.49|192.86|191.96|192.31|191.41|169
1755425400000|2025-08-17 10:10:00|192.4|191.5|192.53|191.63|192.54|191.64|192.4|191.5|126
1755425700000|2025-08-17 10:15:00|192.55|191.65|192.6|191.7|192.65|191.75|192.45|191.55|109
1755426000000|2025-08-17 10:20:00|192.59|191.69|192.49|191.59|192.6|191.7|192.45|191.55|52
1755426300000|2025-08-17 10:25:00|192.5|191.6|192.49|191.59|192.57|191.67|192.48|191.58|44
1755426600000|2025-08-17 10:30:00|192.47|191.57|192.79|191.89|192.79|191.89|192.4|191.5|85
1755426900000|2025-08-17 10:35:00|192.78|191.88|192.84|191.94|192.85|191.95|192.59|191.69|111
1755427200000|2025-08-17 10:40:00|192.82|191.92|192.99|192.09|193|192.1|192.8|191.9|39
1755427500000|2025-08-17 10:45:00|193|192.1|193.11|192.21|193.17|192.27|192.91|192.01|100
1755427800000|2025-08-17 10:50:00|193.12|192.22|193.25|192.35|193.25|192.35|192.9|192|110
1755428100000|2025-08-17 10:55:00|193.26|192.36|193.7|192.8|193.73|192.83|193.26|192.36|164
1755428400000|2025-08-17 11:00:00|193.66|192.76|193.5|192.6|193.76|192.86|193.47|192.57|140
1755428700000|2025-08-17 11:05:00|193.49|192.59|193.28|192.38|193.5|192.6|193.28|192.38|49
1755429000000|2025-08-17 11:10:00|193.27|192.37|193.24|192.34|193.28|192.38|193.16|192.26|59
1755429300000|2025-08-17 11:15:00|193.25|192.35|193.69|192.79|193.69|192.79|193.24|192.34|87
1755429600000|2025-08-17 11:20:00|193.7|192.8|194.03|193.13|194.09|193.19|193.7|192.8|92
1755429900000|2025-08-17 11:25:00|194.02|193.12|193.69|192.79|194.02|193.12|193.65|192.75|73
1755430200000|2025-08-17 11:30:00|193.71|192.81|193.65|192.75|193.96|193.06|193.64|192.74|88
1755430500000|2025-08-17 11:35:00|193.66|192.76|193.97|193.07|194.03|193.13|193.66|192.76|45
1755430800000|2025-08-17 11:40:00|193.98|193.08|193.93|193.03|194.02|193.12|193.91|193.01|32
1755431100000|2025-08-17 11:45:00|193.94|193.04|193.99|193.09|194|193.1|193.94|193.04|15
1755431400000|2025-08-17 11:50:00|194|193.1|194.09|193.19|194.2|193.3|193.98|193.08|41
1755431700000|2025-08-17 11:55:00|194.07|193.17|194.13|193.23|194.13|193.23|194.05|193.15|6
1755432000000|2025-08-17 12:00:00|194.16|193.26|193.85|192.95|194.3|193.4|193.76|192.86|91
1755432300000|2025-08-17 12:05:00|193.83|192.93|193.7|192.8|193.86|192.96|193.7|192.8|48
1755432600000|2025-08-17 12:10:00|193.71|192.81|193.74|192.84|193.81|192.91|193.67|192.77|32
1755432900000|2025-08-17 12:15:00|193.75|192.85|193.6|192.7|193.84|192.94|193.6|192.7|116
1755433200000|2025-08-17 12:20:00|193.5|192.6|193.54|192.64|193.57|192.67|193.34|192.44|78
1755433500000|2025-08-17 12:25:00|193.55|192.65|193.2|192.3|193.57|192.67|193.15|192.25|59
1755433800000|2025-08-17 12:30:00|193.19|192.29|193.35|192.45|193.37|192.47|193.1|192.2|87
1755434100000|2025-08-17 12:35:00|193.36|192.46|193.19|192.29|193.37|192.47|193.18|192.28|60
1755434400000|2025-08-17 12:40:00|193.18|192.28|193.01|192.11|193.18|192.28|192.91|192.01|54
1755434700000|2025-08-17 12:45:00|193|192.1|192.88|191.98|193.01|192.11|192.84|191.94|81
1755435000000|2025-08-17 12:50:00|192.87|191.97|192.78|191.88|192.87|191.97|192.78|191.88|22
1755435300000|2025-08-17 12:55:00|192.79|191.89|192.83|191.93|192.88|191.98|192.65|191.75|62
1755435600000|2025-08-17 13:00:00|192.84|191.94|192.65|191.75|192.88|191.98|192.6|191.7|134
1755435900000|2025-08-17 13:05:00|192.64|191.74|192.66|191.76|192.77|191.87|192.64|191.74|88
1755436200000|2025-08-17 13:10:00|192.65|191.75|192.6|191.7|192.68|191.78|192.57|191.67|72
1755436500000|2025-08-17 13:15:00|192.61|191.71|192.96|192.06|193.05|192.15|192.61|191.71|131
1755436800000|2025-08-17 13:20:00|192.95|192.05|193.01|192.11|193.03|192.13|192.95|192.05|68
1755437100000|2025-08-17 13:25:00|193.02|192.12|192.79|191.89|193.11|192.21|192.72|191.82|75
1755437400000|2025-08-17 13:30:00|192.8|191.9|192.73|191.83|192.92|192.02|192.59|191.69|95
1755437700000|2025-08-17 13:35:00|192.74|191.84|193|192.1|193|192.1|192.64|191.74|70
1755438000000|2025-08-17 13:40:00|192.98|192.08|193.42|192.52|193.42|192.52|192.98|192.08|43
1755438300000|2025-08-17 13:45:00|193.44|192.54|193.97|193.07|193.97|193.07|193.4|192.5|121
1755438600000|2025-08-17 13:50:00|193.98|193.08|194.03|193.13|194.15|193.25|193.92|193.02|158
1755438900000|2025-08-17 13:55:00|194.01|193.11|193.86|192.96|194.03|193.13|193.75|192.85|169
1755439200000|2025-08-17 14:00:00|193.87|192.97|193.8|192.9|194.05|193.15|193.59|192.69|239
1755439500000|2025-08-17 14:05:00|193.79|192.89|193.71|192.81|193.85|192.95|193.71|192.81|100
1755439800000|2025-08-17 14:10:00|193.7|192.8|193.71|192.81|193.76|192.86|193.68|192.78|64
1755440100000|2025-08-17 14:15:00|193.72|192.82|193.44|192.54|193.72|192.82|193.41|192.51|109
1755440400000|2025-08-17 14:20:00|193.37|192.47|193.36|192.46|193.38|192.48|193.1|192.2|99
1755440700000|2025-08-17 14:25:00|193.37|192.47|193.95|193.05|193.98|193.08|193.37|192.47|93
1755441000000|2025-08-17 14:30:00|193.93|193.03|193.97|193.07|194.02|193.12|193.84|192.94|112
1755441300000|2025-08-17 14:35:00|193.96|193.06|194.94|194.04|195|194.1|193.92|193.02|333
1755441600000|2025-08-17 14:40:00|194.97|194.07|194.63|193.73|194.98|194.08|194.54|193.64|153
1755441900000|2025-08-17 14:45:00|194.64|193.74|194.69|193.79|194.92|194.02|194.63|193.73|180
1755442200000|2025-08-17 14:50:00|194.68|193.78|194.65|193.75|194.69|193.79|194.33|193.43|117
1755442500000|2025-08-17 14:55:00|194.64|193.74|194.35|193.45|194.66|193.76|194.32|193.42|119
1755442800000|2025-08-17 15:00:00|194.34|193.44|194.3|193.4|194.49|193.59|194.3|193.4|111
1755443100000|2025-08-17 15:05:00|194.31|193.41|194.3|193.4|194.31|193.41|194.26|193.36|51
1755443400000|2025-08-17 15:10:00|194.29|193.39|194.57|193.67|194.57|193.67|194.29|193.39|53
1755443700000|2025-08-17 15:15:00|194.56|193.66|194.33|193.43|194.57|193.67|194.33|193.43|70
1755444000000|2025-08-17 15:20:00|194.36|193.46|194.88|193.98|194.94|194.04|194.36|193.46|109
1755444300000|2025-08-17 15:25:00|194.91|194.01|195.21|194.31|195.22|194.32|194.81|193.91|97
1755444600000|2025-08-17 15:30:00|195.22|194.32|195.22|194.32|195.28|194.38|195.03|194.13|159
1755444900000|2025-08-17 15:35:00|195.21|194.31|195.4|194.5|195.53|194.63|195.17|194.27|158
1755445200000|2025-08-17 15:40:00|195.39|194.49|195.5|194.6|195.69|194.79|195.39|194.49|134
1755445500000|2025-08-17 15:45:00|195.48|194.58|195.4|194.5|195.48|194.58|195.26|194.36|108
1755445800000|2025-08-17 15:50:00|195.41|194.51|195.62|194.72|195.63|194.73|195.39|194.49|147
1755446100000|2025-08-17 15:55:00|195.63|194.73|196.02|195.12|196.05|195.15|195.63|194.73|179
1755446400000|2025-08-17 16:00:00|196.05|195.15|195.7|194.8|196.39|195.49|195.59|194.69|283
1755446700000|2025-08-17 16:05:00|195.68|194.78|195.76|194.86|195.8|194.9|195.5|194.6|170
1755447000000|2025-08-17 16:10:00|195.75|194.85|195.03|194.13|195.8|194.9|194.96|194.06|230
1755447300000|2025-08-17 16:15:00|195.05|194.15|194.76|193.86|195.06|194.16|194.35|193.45|354
1755447600000|2025-08-17 16:20:00|194.77|193.87|194.93|194.03|194.98|194.08|194.65|193.75|221
1755447900000|2025-08-17 16:25:00|194.92|194.02|194.54|193.64|194.98|194.08|194.54|193.64|118
1755448200000|2025-08-17 16:30:00|194.52|193.62|194.52|193.62|194.69|193.79|194.1|193.2|289
1755448500000|2025-08-17 16:35:00|194.5|193.6|194.27|193.37|194.7|193.8|194.23|193.33|181
1755448800000|2025-08-17 16:40:00|194.28|193.38|194.34|193.44|194.42|193.52|194.09|193.19|126
1755449100000|2025-08-17 16:45:00|194.35|193.45|194.34|193.44|194.36|193.46|194.29|193.39|51
1755449400000|2025-08-17 16:50:00|194.36|193.46|193.74|192.84|194.39|193.49|193.52|192.62|270
1755449700000|2025-08-17 16:55:00|193.73|192.83|193.85|192.95|193.93|193.03|193.73|192.83|119
1755450000000|2025-08-17 17:00:00|193.86|192.96|194.11|193.21|194.11|193.21|193.73|192.83|79
1755450300000|2025-08-17 17:05:00|194.1|193.2|194.14|193.24|194.27|193.37|194.04|193.14|79
1755450600000|2025-08-17 17:10:00|194.15|193.25|193.98|193.08|194.2|193.3|193.97|193.07|47
1755450900000|2025-08-17 17:15:00|193.97|193.07|193.58|192.68|193.98|193.08|193.48|192.58|225
1755451200000|2025-08-17 17:20:00|193.57|192.67|193.51|192.61|193.62|192.72|193.46|192.56|112
1755451500000|2025-08-17 17:25:00|193.54|192.64|193.71|192.81|193.94|193.04|193.54|192.64|143
1755451800000|2025-08-17 17:30:00|193.69|192.79|193.94|193.04|194.01|193.11|193.68|192.78|97
1755452100000|2025-08-17 17:35:00|193.93|193.03|193.74|192.84|193.93|193.03|193.74|192.84|129
1755452400000|2025-08-17 17:40:00|193.73|192.83|193.82|192.92|193.86|192.96|193.6|192.7|100
1755452700000|2025-08-17 17:45:00|193.8|192.9|194|193.1|194.1|193.2|193.79|192.89|73
1755453000000|2025-08-17 17:50:00|193.99|193.09|194.03|193.13|194.03|193.13|193.68|192.78|115
1755453300000|2025-08-17 17:55:00|194.05|193.15|193.99|193.09|194.05|193.15|193.99|193.09|19
1755453600000|2025-08-17 18:00:00|194|193.1|193.52|192.62|194.06|193.16|193.52|192.62|116
1755453900000|2025-08-17 18:05:00|193.51|192.61|193.6|192.7|193.63|192.73|193.51|192.61|75
1755454200000|2025-08-17 18:10:00|193.59|192.69|193.62|192.72|193.64|192.74|193.53|192.63|32
1755454500000|2025-08-17 18:15:00|193.64|192.74|193.73|192.83|193.78|192.88|193.64|192.74|55
1755454800000|2025-08-17 18:20:00|193.72|192.82|193.63|192.73|193.73|192.83|193.51|192.61|66
1755455100000|2025-08-17 18:25:00|193.64|192.74|193.32|192.42|193.66|192.76|193.09|192.19|170
1755455400000|2025-08-17 18:30:00|193.34|192.44|193.61|192.71|193.67|192.77|193.21|192.31|133
1755455700000|2025-08-17 18:35:00|193.6|192.7|193.61|192.71|193.75|192.85|193.58|192.68|86
1755456000000|2025-08-17 18:40:00|193.6|192.7|193.57|192.67|193.66|192.76|193.57|192.67|44
1755456300000|2025-08-17 18:45:00|193.56|192.66|193.55|192.65|193.63|192.73|193.51|192.61|76
1755456600000|2025-08-17 18:50:00|193.56|192.66|192.44|191.54|193.63|192.73|192.34|191.44|176
1755456900000|2025-08-17 18:55:00|192.42|191.52|192.69|191.79|192.69|191.79|191.17|190.27|588
1755457200000|2025-08-17 19:00:00|192.73|191.83|192.96|192.06|193.32|192.42|192.69|191.79|402
1755457500000|2025-08-17 19:05:00|192.97|192.07|193.91|193.01|193.98|193.08|192.97|192.07|242
1755457800000|2025-08-17 19:10:00|193.87|192.97|193.31|192.41|193.87|192.97|193.21|192.31|175
1755458100000|2025-08-17 19:15:00|193.3|192.4|193.21|192.31|193.52|192.62|193.2|192.3|152
1755458400000|2025-08-17 19:20:00|193.22|192.32|193.44|192.54|193.44|192.54|193.21|192.31|91
1755458700000|2025-08-17 19:25:00|193.41|192.51|193.26|192.36|193.41|192.51|193.24|192.34|86
1755459000000|2025-08-17 19:30:00|193.25|192.35|192.46|191.56|193.26|192.36|192.44|191.54|263
1755459300000|2025-08-17 19:35:00|192.47|191.57|192.62|191.72|192.88|191.98|192.42|191.52|355
1755459600000|2025-08-17 19:40:00|192.63|191.73|193.21|190.81|193.38|191.73|192.6|190.73|132
1755459900000|2025-08-17 19:45:00|193.2|190.8|193.28|190.88|193.33|190.93|193|190.6|108
1755460200000|2025-08-17 19:50:00|193.26|190.86|192.88|190.48|193.26|190.86|192.88|190.48|92
1755460500000|2025-08-17 19:55:00|192.87|190.47|192.5|190.1|192.89|190.49|192.27|189.87|131
1755460800000|2025-08-17 20:00:00|192.51|190.11|192.38|189.98|192.74|190.34|192.36|189.96|138
1755461100000|2025-08-17 20:05:00|192.39|189.99|192.57|190.17|192.66|190.26|192.37|189.97|177
1755461400000|2025-08-17 20:10:00|192.58|190.18|192.77|190.37|192.84|190.44|192.58|190.18|99
1755461700000|2025-08-17 20:15:00|192.75|190.35|192.79|190.39|192.94|190.54|192.74|190.34|112
1755462000000|2025-08-17 20:20:00|192.78|190.38|192.64|190.24|192.87|190.47|192.61|190.21|106
1755462300000|2025-08-17 20:25:00|192.63|190.23|192.88|190.48|192.94|190.54|192.63|190.23|90
1755462600000|2025-08-17 20:30:00|192.87|190.47|193.2|190.8|193.23|190.83|192.83|190.43|82
1755462900000|2025-08-17 20:35:00|193.19|190.79|193.08|190.68|193.19|190.79|193.07|190.67|62
1755463200000|2025-08-17 20:40:00|193.09|190.69|193.33|190.93|193.33|190.93|193.08|190.68|69
1755463500000|2025-08-17 20:45:00|193.32|190.92|192.89|190.49|193.33|190.93|192.79|190.39|91
1755463800000|2025-08-17 20:50:00|192.91|190.51|192.84|190.44|192.96|190.56|192.84|190.44|72
1755464100000|2025-08-17 20:55:00|192.83|190.43|192.51|190.11|192.88|190.48|192.46|190.06|134
1755464400000|2025-08-17 21:00:00|192.5|190.1|192.73|190.33|192.82|190.42|192.27|189.87|135
1755464700000|2025-08-17 21:05:00|192.74|190.34|192.68|190.28|192.82|190.42|192.6|190.2|89
1755465000000|2025-08-17 21:10:00|192.69|190.29|192.87|190.47|192.87|190.47|192.6|190.2|49
1755465300000|2025-08-17 21:15:00|192.88|190.48|192.63|190.23|192.93|190.53|192.63|190.23|140
1755465600000|2025-08-17 21:20:00|192.62|190.22|192.59|190.19|192.68|190.28|192.4|190|117
1755465900000|2025-08-17 21:25:00|192.58|190.18|192.62|190.22|192.62|190.22|192.53|190.13|45
1755466200000|2025-08-17 21:30:00|192.61|190.21|192.46|190.06|192.62|190.22|192.35|189.95|83
1755466500000|2025-08-17 21:35:00|192.45|190.05|192.48|190.08|192.61|190.21|192.42|190.02|35
1755466800000|2025-08-17 21:40:00|192.49|190.09|192.73|190.33|192.73|190.33|192.45|190.05|69
1755467100000|2025-08-17 21:45:00|192.74|190.34|192.77|190.37|192.88|190.48|192.73|190.33|39
1755467400000|2025-08-17 21:50:00|192.78|190.38|192.84|190.44|192.86|190.46|192.75|190.35|33
1755467700000|2025-08-17 21:55:00|192.85|190.45|192.61|190.21|192.86|190.46|192.6|190.2|56
1755468000000|2025-08-17 22:00:00|192.58|190.18|192.06|191.16|192.68|191.36|191.78|190.15|466
1755468300000|2025-08-17 22:05:00|192.04|191.14|192.23|191.33|192.77|191.87|191.99|191.09|493
1755468600000|2025-08-17 22:10:00|192.24|191.34|192.29|191.39|192.58|191.68|192.16|191.26|408
1755468900000|2025-08-17 22:15:00|192.3|191.4|192.36|191.46|192.39|191.49|192.06|191.16|416
1755469200000|2025-08-17 22:20:00|192.35|191.45|192.92|192.02|192.94|192.04|192.35|191.45|366
1755469500000|2025-08-17 22:25:00|192.93|192.03|192.84|191.94|193.07|192.17|192.63|191.73|231
1755469800000|2025-08-17 22:30:00|192.8|191.9|193.43|192.53|193.46|192.56|192.8|191.9|371
1755470100000|2025-08-17 22:35:00|193.4|192.5|193.47|192.57|193.56|192.66|193.19|192.29|312
1755470400000|2025-08-17 22:40:00|193.46|192.56|193.68|192.78|193.7|192.8|193.38|192.48|227
1755470700000|2025-08-17 22:45:00|193.7|192.8|193.9|193|193.92|193.02|193.62|192.72|210
1755471000000|2025-08-17 22:50:00|193.91|193.01|193.6|192.7|193.99|193.09|193.6|192.7|232
1755471300000|2025-08-17 22:55:00|193.59|192.69|193.62|192.72|193.65|192.75|193.51|192.61|385
1755471600000|2025-08-17 23:00:00|193.67|192.77|193.56|192.66|193.77|192.87|193.53|192.63|185
1755471900000|2025-08-17 23:05:00|193.55|192.65|193.71|192.81|193.84|192.94|193.43|192.53|247
1755472200000|2025-08-17 23:10:00|193.72|192.82|193.28|192.38|193.72|192.82|193.15|192.25|186
1755472500000|2025-08-17 23:15:00|193.29|192.39|192.68|191.78|193.29|192.39|192.6|191.7|236
1755472800000|2025-08-17 23:20:00|192.67|191.77|192.4|191.5|192.72|191.82|192.29|191.39|278
1755473100000|2025-08-17 23:25:00|192.41|191.51|192.32|191.42|192.43|191.53|192.2|191.3|200
1755473400000|2025-08-17 23:30:00|192.31|191.41|192.49|191.59|192.49|191.59|192.14|191.24|340
1755473700000|2025-08-17 23:35:00|192.48|191.58|192.44|191.54|192.52|191.62|192.26|191.36|218
1755474000000|2025-08-17 23:40:00|192.43|191.53|192.54|191.64|192.7|191.8|192.34|191.44|235
1755474300000|2025-08-17 23:45:00|192.53|191.63|192.38|191.48|192.59|191.69|192.24|191.34|342
1755474600000|2025-08-17 23:50:00|192.37|191.47|191.83|190.93|192.38|191.48|191.71|190.81|381
1755474900000|2025-08-17 23:55:00|191.86|190.96|191.61|190.71|191.87|190.97|191.49|190.59|473
1755475200000|2025-08-18 00:00:00|191.6|190.7|191.5|190.6|191.81|190.91|191.39|190.49|430
1755475500000|2025-08-18 00:05:00|191.49|190.59|191.85|190.95|191.93|191.03|191.13|190.23|368
1755475800000|2025-08-18 00:10:00|191.84|190.94|191.71|190.81|191.9|191|191.59|190.69|318
1755476100000|2025-08-18 00:15:00|191.68|190.78|190.77|189.87|191.68|190.78|190.74|189.84|467
1755476400000|2025-08-18 00:20:00|190.75|189.85|191.17|190.27|191.32|190.42|190.53|189.63|448
1755476700000|2025-08-18 00:25:00|191.16|190.26|190.62|189.72|191.37|190.47|190.45|189.55|345
1755477000000|2025-08-18 00:30:00|190.61|189.71|190.27|189.37|190.68|189.78|190.2|189.3|355
1755477300000|2025-08-18 00:35:00|190.25|189.35|190.39|189.49|190.63|189.73|190.22|189.32|270
1755477600000|2025-08-18 00:40:00|190.38|189.48|190.66|189.76|190.87|189.97|190.37|189.47|249
1755477900000|2025-08-18 00:45:00|190.64|189.74|190.56|189.66|190.97|190.07|190.46|189.56|389
1755478200000|2025-08-18 00:50:00|190.55|189.65|190.39|189.49|190.59|189.69|190.28|189.38|449
1755478500000|2025-08-18 00:55:00|190.38|189.48|190.77|189.87|190.78|189.88|190.27|189.37|422
1755478800000|2025-08-18 01:00:00|190.75|189.85|190.92|190.02|191.02|190.12|190.56|189.66|370
1755479100000|2025-08-18 01:05:00|190.91|190.01|190.51|189.61|190.91|190.01|190.36|189.46|499
1755479400000|2025-08-18 01:10:00|190.5|189.6|190.23|189.33|190.69|189.79|190.07|189.17|440
1755479700000|2025-08-18 01:15:00|190.24|189.34|189.78|188.88|190.57|189.67|189.74|188.84|578
1755480000000|2025-08-18 01:20:00|189.87|188.97|189.62|188.72|189.93|189.03|189.37|188.47|574
1755480300000|2025-08-18 01:25:00|189.61|188.71|188.63|187.73|189.79|188.89|188.62|187.72|578
1755480600000|2025-08-18 01:30:00|188.64|187.74|188.82|187.92|189.29|188.39|188.32|187.42|681
1755480900000|2025-08-18 01:35:00|188.83|187.93|188.45|187.55|189.29|188.39|188.14|187.24|592
1755481200000|2025-08-18 01:40:00|188.53|187.63|188.15|187.25|188.73|187.83|187.68|186.78|716
1755481500000|2025-08-18 01:45:00|188.16|187.26|188.17|187.27|188.56|187.66|188.12|187.22|703
1755481800000|2025-08-18 01:50:00|188.19|187.29|187.87|186.97|188.38|187.48|187.81|186.91|610
1755482100000|2025-08-18 01:55:00|187.88|186.98|187.23|186.33|188.2|187.3|187.12|186.22|551
1755482400000|2025-08-18 02:00:00|187.19|186.29|187.13|186.23|187.31|186.41|186.69|185.79|641
1755482700000|2025-08-18 02:05:00|187.12|186.22|186.19|185.29|187.32|186.42|185.99|185.09|701
1755483000000|2025-08-18 02:10:00|186.16|185.26|186.36|185.46|186.49|185.59|185.64|184.74|698
1755483300000|2025-08-18 02:15:00|186.38|185.48|185.84|184.94|186.47|185.57|185.55|184.65|569
1755483600000|2025-08-18 02:20:00|185.83|184.93|185.45|184.55|185.84|184.94|184.96|184.06|584
1755483900000|2025-08-18 02:25:00|185.46|184.56|185.4|184.5|185.69|184.79|185.13|184.23|549
1755484200000|2025-08-18 02:30:00|185.35|184.45|184.86|183.96|185.6|184.7|184.54|183.64|549
1755484500000|2025-08-18 02:35:00|184.88|183.98|185.98|185.08|186.03|185.13|184.88|183.98|610
1755484800000|2025-08-18 02:40:00|186|185.1|185.73|184.83|186.11|185.21|185.42|184.52|485
1755485100000|2025-08-18 02:45:00|185.74|184.84|185.06|184.16|185.8|184.9|184.62|183.72|619
1755485400000|2025-08-18 02:50:00|185.07|184.17|184.44|183.54|185.07|184.17|184.09|183.19|708
1755485700000|2025-08-18 02:55:00|184.45|183.55|184.56|183.66|184.71|183.81|184.44|183.54|423
1755486000000|2025-08-18 03:00:00|184.55|183.65|184.92|184.02|184.94|184.04|184.43|183.53|517
1755486300000|2025-08-18 03:05:00|184.93|184.03|185.12|184.22|185.12|184.22|184.8|183.9|433
1755486600000|2025-08-18 03:10:00|185.1|184.2|184.55|183.65|185.12|184.22|184.47|183.57|513
1755486900000|2025-08-18 03:15:00|184.57|183.67|184.53|183.63|185.01|184.11|184.13|183.23|474
1755487200000|2025-08-18 03:20:00|184.51|183.61|184.68|183.78|184.81|183.91|184.37|183.47|426
1755487500000|2025-08-18 03:25:00|184.69|183.79|184.35|183.45|184.71|183.81|184.35|183.45|391
1755487800000|2025-08-18 03:30:00|184.43|183.53|183.49|182.59|184.44|183.54|183.01|182.11|621
1755488100000|2025-08-18 03:35:00|183.5|182.6|183.06|182.16|183.73|182.83|182.98|182.08|596
1755488400000|2025-08-18 03:40:00|183.05|182.15|183.11|182.21|183.48|182.58|182.82|181.92|502
1755488700000|2025-08-18 03:45:00|183.08|182.18|183.04|182.14|183.09|182.19|182.44|181.54|515
1755489000000|2025-08-18 03:50:00|183.07|182.17|183.58|182.68|183.68|182.78|182.87|181.97|391
1755489300000|2025-08-18 03:55:00|183.59|182.69|183.41|182.51|183.61|182.71|183.37|182.47|249
1755489600000|2025-08-18 04:00:00|183.42|182.52|182.3|181.4|183.42|182.52|182.3|181.4|488
1755489900000|2025-08-18 04:05:00|182.36|181.46|182.7|181.8|182.78|181.88|182.2|181.3|462
1755490200000|2025-08-18 04:10:00|182.69|181.79|183.06|182.16|183.08|182.18|182.62|181.72|313
1755490500000|2025-08-18 04:15:00|183.07|182.17|182.67|181.77|183.11|182.21|182.59|181.69|236
1755490800000|2025-08-18 04:20:00|182.66|181.76|183.07|182.17|183.07|182.17|182.5|181.6|280
1755491100000|2025-08-18 04:25:00|183.06|182.16|183.38|182.48|183.4|182.5|183.06|182.16|148
1755491400000|2025-08-18 04:30:00|183.35|182.45|183.8|182.9|183.8|182.9|183.32|182.42|226
1755491700000|2025-08-18 04:35:00|183.79|182.89|184.03|183.13|184.03|183.13|183.67|182.77|313
1755492000000|2025-08-18 04:40:00|183.98|183.08|183.41|182.51|184.03|183.13|183.31|182.41|365
1755492300000|2025-08-18 04:45:00|183.39|182.49|183.59|182.69|183.6|182.7|183.14|182.24|417
1755492600000|2025-08-18 04:50:00|183.58|182.68|183.78|182.88|183.81|182.91|183.56|182.66|259
1755492900000|2025-08-18 04:55:00|183.77|182.87|183.55|182.65|183.79|182.89|183.48|182.58|316
1755493200000|2025-08-18 05:00:00|183.56|182.66|183.74|182.84|183.8|182.9|183.5|182.6|199
1755493500000|2025-08-18 05:05:00|183.7|182.8|183.89|182.99|184.11|183.21|183.69|182.79|271
1755493800000|2025-08-18 05:10:00|183.87|182.97|183.93|183.03|183.94|183.04|183.66|182.76|193
1755494100000|2025-08-18 05:15:00|183.92|183.02|183.74|182.84|183.92|183.02|183.67|182.77|152
1755494400000|2025-08-18 05:20:00|183.73|182.83|183.51|182.61|183.74|182.84|183.39|182.49|221
1755494700000|2025-08-18 05:25:00|183.5|182.6|183.3|182.4|183.5|182.6|183.19|182.29|157
1755495000000|2025-08-18 05:30:00|183.32|182.42|182.98|182.08|183.37|182.47|182.82|181.92|253
1755495300000|2025-08-18 05:35:00|182.97|182.07|182.29|181.39|183.02|182.12|182.28|181.38|376
1755495600000|2025-08-18 05:40:00|182.3|181.4|182.54|181.64|182.57|181.67|181.9|181|433
1755495900000|2025-08-18 05:45:00|182.53|181.63|182.68|181.78|182.71|181.81|181.94|181.04|414
1755496200000|2025-08-18 05:50:00|182.67|181.77|182.94|182.04|182.94|182.04|182.53|181.63|333
1755496500000|2025-08-18 05:55:00|182.96|182.06|183.58|182.68|183.59|182.69|182.96|182.06|234
1755496800000|2025-08-18 06:00:00|183.57|182.67|183.07|182.17|183.57|182.67|182.95|182.05|228
1755497100000|2025-08-18 06:05:00|183.08|182.18|183.25|182.35|183.25|182.35|182.86|181.96|221
1755497400000|2025-08-18 06:10:00|183.23|182.33|182.78|181.88|183.25|182.35|182.75|181.85|152
1755497700000|2025-08-18 06:15:00|182.79|181.89|182.25|181.35|183|182.1|182.13|181.23|304
1755498000000|2025-08-18 06:20:00|182.24|181.34|181.73|180.83|182.33|181.43|181.61|180.71|399
1755498300000|2025-08-18 06:25:00|181.75|180.85|182|181.1|182.05|181.15|181.65|180.75|374
1755498600000|2025-08-18 06:30:00|181.99|181.09|182.27|181.37|182.3|181.4|181.47|180.57|419
1755498900000|2025-08-18 06:35:00|182.28|181.38|182.03|181.13|182.41|181.51|182.03|181.13|299
1755499200000|2025-08-18 06:40:00|182.01|181.11|181.53|180.63|182.03|181.13|181.06|180.16|450
1755499500000|2025-08-18 06:45:00|181.52|180.62|181.73|180.83|181.74|180.84|180.97|180.07|442
1755499800000|2025-08-18 06:50:00|181.74|180.84|181.83|180.93|182.04|181.14|181.58|180.68|423
1755500100000|2025-08-18 06:55:00|181.84|180.94|181.99|181.09|182.26|181.36|181.84|180.94|309
1755500400000|2025-08-18 07:00:00|181.94|181.04|182.01|181.11|182.16|181.26|181.93|181.03|293
1755500700000|2025-08-18 07:05:00|182.02|181.12|181.9|181|182.2|181.3|181.76|180.86|298
1755501000000|2025-08-18 07:10:00|181.89|180.99|181.86|180.96|181.9|181|181.67|180.77|252
1755501300000|2025-08-18 07:15:00|181.85|180.95|181.59|180.69|182.03|181.13|181.54|180.64|207
1755501600000|2025-08-18 07:20:00|181.58|180.68|181.63|180.73|181.68|180.78|181.19|180.29|394
1755501900000|2025-08-18 07:25:00|181.62|180.72|181.14|180.24|181.64|180.74|180.88|179.98|370
1755502200000|2025-08-18 07:30:00|181.15|180.25|181.16|180.26|181.26|180.36|180.87|179.97|283
1755502500000|2025-08-18 07:35:00|181.15|180.25|181.57|180.67|181.6|180.7|181.15|180.25|165
1755502800000|2025-08-18 07:40:00|181.56|180.66|181.25|180.35|181.68|180.78|181.25|180.35|119
1755503100000|2025-08-18 07:45:00|181.24|180.34|181.14|180.24|181.32|180.42|180.97|180.07|138
1755503400000|2025-08-18 07:50:00|181.15|180.25|181.11|180.21|181.21|180.31|180.87|179.97|202
1755503700000|2025-08-18 07:55:00|181.12|180.22|181.23|180.33|181.25|180.35|181.05|180.15|181
1755504000000|2025-08-18 08:00:00|181.22|180.32|181.38|180.48|181.74|180.84|181.22|180.32|223
1755504300000|2025-08-18 08:05:00|181.37|180.47|181.65|180.75|181.65|180.75|181.29|180.39|272
1755504600000|2025-08-18 08:10:00|181.64|180.74|181.27|180.37|181.99|181.09|181.27|180.37|251
1755504900000|2025-08-18 08:15:00|181.26|180.36|181.78|180.88|181.78|180.88|181.07|180.17|242
1755505200000|2025-08-18 08:20:00|181.76|180.86|181.89|180.99|182.08|181.18|181.73|180.83|153
1755505500000|2025-08-18 08:25:00|181.88|180.98|182.13|181.23|182.16|181.26|181.82|180.92|147
1755505800000|2025-08-18 08:30:00|182.14|181.24|182.02|181.12|182.16|181.26|181.92|181.02|155
1755506100000|2025-08-18 08:35:00|182.01|181.11|181.99|181.09|182.01|181.11|181.84|180.94|145
1755506400000|2025-08-18 08:40:00|181.98|181.08|181.86|180.96|182.13|181.23|181.84|180.94|121
1755506700000|2025-08-18 08:45:00|181.85|180.95|181.73|180.83|181.91|181.01|181.54|180.64|263
1755507000000|2025-08-18 08:50:00|181.72|180.82|181.4|180.5|181.76|180.86|181.4|180.5|228
1755507300000|2025-08-18 08:55:00|181.47|180.57|181.46|180.56|181.63|180.73|181.41|180.51|176
1755507600000|2025-08-18 09:00:00|181.45|180.55|181.2|180.3|181.46|180.56|181.12|180.22|184
1755507900000|2025-08-18 09:05:00|181.13|180.23|181.14|180.24|181.25|180.35|181.1|180.2|137
1755508200000|2025-08-18 09:10:00|181.13|180.23|181.09|180.19|181.24|180.34|180.91|180.01|197
1755508500000|2025-08-18 09:15:00|181.11|180.21|180.92|180.02|181.11|180.21|180.66|179.76|305
1755508800000|2025-08-18 09:20:00|180.93|180.03|181.18|180.28|181.26|180.36|180.88|179.98|371
1755509100000|2025-08-18 09:25:00|181.11|180.21|180.99|180.09|181.11|180.21|180.74|179.84|229
1755509400000|2025-08-18 09:30:00|180.98|180.08|180.97|180.07|181.09|180.19|180.72|179.82|311
1755509700000|2025-08-18 09:35:00|180.99|180.09|181.61|180.71|181.65|180.75|180.99|180.09|313
1755510000000|2025-08-18 09:40:00|181.6|180.7|181.98|181.08|182.11|181.21|181.53|180.63|254
1755510300000|2025-08-18 09:45:00|181.97|181.07|182.52|181.62|182.54|181.64|181.69|180.79|382
1755510600000|2025-08-18 09:50:00|182.51|181.61|182.17|181.27|182.53|181.63|182.02|181.12|360
1755510900000|2025-08-18 09:55:00|182.16|181.26|181.83|180.93|182.16|181.26|181.66|180.76|233
1755511200000|2025-08-18 10:00:00|181.81|180.91|181.56|180.66|182|181.1|181.47|180.57|311
1755511500000|2025-08-18 10:05:00|181.55|180.65|181.52|180.62|181.88|180.98|181.4|180.5|295
1755511800000|2025-08-18 10:10:00|181.51|180.61|181.29|180.39|181.57|180.67|181.24|180.34|153
1755512100000|2025-08-18 10:15:00|181.3|180.4|181.6|180.7|181.6|180.7|181.27|180.37|260
1755512400000|2025-08-18 10:20:00|181.61|180.71|181.75|180.85|181.86|180.96|181.61|180.71|135
1755512700000|2025-08-18 10:25:00|181.76|180.86|181.23|180.33|181.82|180.92|181.16|180.26|233
1755513000000|2025-08-18 10:30:00|181.22|180.32|181.56|180.66|181.56|180.66|181.22|180.32|221
1755513300000|2025-08-18 10:35:00|181.57|180.67|181.6|180.7|181.65|180.75|181.53|180.63|94
1755513600000|2025-08-18 10:40:00|181.59|180.69|181.91|181.01|181.91|181.01|181.53|180.63|84
1755513900000|2025-08-18 10:45:00|181.9|181|181.5|180.6|181.98|181.08|181.5|180.6|134
1755514200000|2025-08-18 10:50:00|181.58|180.68|181.4|180.5|181.62|180.72|181.31|180.41|191
1755514500000|2025-08-18 10:55:00|181.41|180.51|181.42|180.52|181.45|180.55|181.21|180.31|212
1755514800000|2025-08-18 11:00:00|181.41|180.51|181.49|180.59|181.52|180.62|181.23|180.33|148
1755515100000|2025-08-18 11:05:00|181.48|180.58|181.33|180.43|181.5|180.6|181.28|180.38|126
1755515400000|2025-08-18 11:10:00|181.32|180.42|181.42|180.52|181.52|180.62|181.2|180.3|160
1755515700000|2025-08-18 11:15:00|181.41|180.51|181.49|180.59|181.49|180.59|181.29|180.39|75
1755516000000|2025-08-18 11:20:00|181.48|180.58|181.46|180.56|181.57|180.67|181.32|180.42|148
1755516300000|2025-08-18 11:25:00|181.47|180.57|181.46|180.56|181.48|180.58|181.39|180.49|65
1755516600000|2025-08-18 11:30:00|181.47|180.57|181.12|180.22|181.47|180.57|181.06|180.16|258
1755516900000|2025-08-18 11:35:00|181.11|180.21|181.44|180.54|181.49|180.59|181|180.1|233
1755517200000|2025-08-18 11:40:00|181.45|180.55|181.6|180.7|181.6|180.7|181.33|180.43|290
1755517500000|2025-08-18 11:45:00|181.59|180.69|181.76|180.86|181.79|180.89|181.59|180.69|174
1755517800000|2025-08-18 11:50:00|181.75|180.85|181.66|180.76|181.78|180.88|181.47|180.57|189
1755518100000|2025-08-18 11:55:00|181.67|180.77|182.01|181.11|182.07|181.17|181.52|180.62|227
1755518400000|2025-08-18 12:00:00|182|181.1|181.93|181.03|182.11|181.21|181.83|180.93|234
1755518700000|2025-08-18 12:05:00|181.91|181.01|182.26|181.36|182.27|181.37|181.77|180.87|221
1755519000000|2025-08-18 12:10:00|182.27|181.37|182.53|181.63|182.7|181.8|182.26|181.36|229
1755519300000|2025-08-18 12:15:00|182.52|181.62|182.66|181.76|182.66|181.76|182.35|181.45|149
1755519600000|2025-08-18 12:20:00|182.65|181.75|182.56|181.66|182.79|181.89|182.48|181.58|167
1755519900000|2025-08-18 12:25:00|182.55|181.65|182.85|181.95|183.09|182.19|182.53|181.63|122
1755520200000|2025-08-18 12:30:00|182.84|181.94|182.99|182.09|183.08|182.18|182.6|181.7|276
1755520500000|2025-08-18 12:35:00|182.98|182.08|182.64|181.74|183.18|182.28|182.6|181.7|323
1755520800000|2025-08-18 12:40:00|182.73|181.83|183.04|182.14|183.09|182.19|182.62|181.72|269
1755521100000|2025-08-18 12:45:00|183.03|182.13|182.95|182.05|183.06|182.16|182.77|181.87|301
1755521400000|2025-08-18 12:50:00|182.94|182.04|183.21|182.31|183.25|182.35|182.9|182|178
1755521700000|2025-08-18 12:55:00|183.22|182.32|183.85|182.95|183.85|182.95|183.1|182.2|149
1755522000000|2025-08-18 13:00:00|183.84|182.94|183.96|183.06|183.96|183.06|183.54|182.64|236
1755522300000|2025-08-18 13:05:00|183.95|183.05|183|182.1|183.96|183.06|182.91|182.01|287
1755522600000|2025-08-18 13:10:00|183.01|182.11|182.96|182.06|183.05|182.15|182.8|181.9|259
1755522900000|2025-08-18 13:15:00|182.95|182.05|183.47|182.57|183.49|182.59|182.8|181.9|142
1755523200000|2025-08-18 13:20:00|183.46|182.56|183.32|182.42|183.88|182.98|183.32|182.42|250
1755523500000|2025-08-18 13:25:00|183.31|182.41|183.44|182.54|183.61|182.71|183.12|182.22|238
1755523800000|2025-08-18 13:30:00|183.43|182.53|183.9|183|183.93|183.03|183.27|182.37|332
1755524100000|2025-08-18 13:35:00|183.89|182.99|183.38|182.48|183.97|183.07|183.13|182.23|421
1755524400000|2025-08-18 13:40:00|183.37|182.47|182.42|181.52|183.46|182.56|182.05|181.15|491
1755524700000|2025-08-18 13:45:00|182.43|181.53|182.3|181.4|182.73|181.83|182.18|181.28|542
1755525000000|2025-08-18 13:50:00|182.29|181.39|181.93|181.03|182.3|181.4|181.77|180.87|504
1755525300000|2025-08-18 13:55:00|181.95|181.05|181.21|180.31|182.08|181.18|181.2|180.3|503
1755525600000|2025-08-18 14:00:00|181.25|180.35|182.16|181.26|182.2|181.3|181.24|180.34|562
1755525900000|2025-08-18 14:05:00|182.17|181.27|181.88|180.98|182.42|181.52|181.84|180.94|415
1755526200000|2025-08-18 14:10:00|181.89|180.99|182.24|181.34|182.24|181.34|181.44|180.54|418
1755526500000|2025-08-18 14:15:00|182.26|181.36|181.75|180.85|182.29|181.39|181.75|180.85|326
1755526800000|2025-08-18 14:20:00|181.74|180.84|182.52|181.62|182.59|181.69|181.69|180.79|362
1755527100000|2025-08-18 14:25:00|182.54|181.64|182.59|181.69|183.08|182.18|182.51|181.61|354
1755527400000|2025-08-18 14:30:00|182.55|181.65|182.68|181.78|182.71|181.81|181.93|181.03|381
1755527700000|2025-08-18 14:35:00|182.66|181.76|182.49|181.59|182.81|181.91|182.27|181.37|274
1755528000000|2025-08-18 14:40:00|182.5|181.6|182.19|181.29|182.59|181.69|182.17|181.27|288
1755528300000|2025-08-18 14:45:00|182.2|181.3|182.1|181.2|182.32|181.42|181.59|180.69|367
1755528600000|2025-08-18 14:50:00|182.11|181.21|182.58|181.68|182.58|181.68|181.78|180.88|318
1755528900000|2025-08-18 14:55:00|182.55|181.65|183.14|182.24|183.17|182.27|182.47|181.57|315
1755529200000|2025-08-18 15:00:00|183.13|182.23|182.96|182.06|183.37|182.47|182.96|182.06|259
1755529500000|2025-08-18 15:05:00|182.95|182.05|182.67|181.77|182.95|182.05|182.48|181.58|349
1755529800000|2025-08-18 15:10:00|182.66|181.76|182.53|181.63|182.69|181.79|182.42|181.52|228
1755530100000|2025-08-18 15:15:00|182.52|181.62|181.94|181.04|182.54|181.64|181.94|181.04|312
1755530400000|2025-08-18 15:20:00|181.95|181.05|182.34|181.44|182.62|181.72|181.92|181.02|320
1755530700000|2025-08-18 15:25:00|182.33|181.43|182.36|181.46|182.55|181.65|182.07|181.17|263
1755531000000|2025-08-18 15:30:00|182.35|181.45|182.08|181.18|182.38|181.48|181.81|180.91|289
1755531300000|2025-08-18 15:35:00|182.11|181.21|182.72|181.82|182.92|182.02|181.93|181.03|318
1755531600000|2025-08-18 15:40:00|182.73|181.83|182.79|181.89|183.26|182.36|182.67|181.77|300
1755531900000|2025-08-18 15:45:00|182.81|181.91|183.26|182.36|183.44|182.54|182.79|181.89|310
1755532200000|2025-08-18 15:50:00|183.27|182.37|183.43|182.53|183.72|182.82|183.27|182.37|305
1755532500000|2025-08-18 15:55:00|183.42|182.52|183.74|182.84|183.77|182.87|183.35|182.45|254
1755532800000|2025-08-18 16:00:00|183.75|182.85|183.96|183.06|183.96|183.06|183.7|182.8|249
1755533100000|2025-08-18 16:05:00|183.94|183.04|184.56|183.66|184.76|183.86|183.92|183.02|318
1755533400000|2025-08-18 16:10:00|184.55|183.65|184.22|183.32|185.07|184.17|184.12|183.22|393
1755533700000|2025-08-18 16:15:00|184.2|183.3|184.15|183.25|184.21|183.31|183.63|182.73|373
1755534000000|2025-08-18 16:20:00|184.13|183.23|183.9|183|184.13|183.23|183.69|182.79|318
1755534300000|2025-08-18 16:25:00|183.91|183.01|183.69|182.79|184.18|183.28|183.57|182.67|280
1755534600000|2025-08-18 16:30:00|183.72|182.82|183.16|182.26|183.82|182.92|183.08|182.18|361
1755534900000|2025-08-18 16:35:00|183.15|182.25|182.9|182|183.28|182.38|182.47|181.57|417
1755535200000|2025-08-18 16:40:00|182.89|181.99|183.01|182.11|183.06|182.16|182.74|181.84|268
1755535500000|2025-08-18 16:45:00|183|182.1|182.75|181.85|183.47|182.57|182.71|181.81|389
1755535800000|2025-08-18 16:50:00|182.74|181.84|182.66|181.76|182.92|182.02|182.57|181.67|324
1755536100000|2025-08-18 16:55:00|182.65|181.75|182.81|181.91|182.98|182.08|182.65|181.75|242
1755536400000|2025-08-18 17:00:00|182.78|181.88|183.09|182.19|183.13|182.23|182.66|181.76|209
1755536700000|2025-08-18 17:05:00|183.08|182.18|182.92|182.02|183.2|182.3|182.69|181.79|289
1755537000000|2025-08-18 17:10:00|182.93|182.03|183.76|182.86|183.77|182.87|182.92|182.02|276
1755537300000|2025-08-18 17:15:00|183.75|182.85|184.56|183.66|184.56|183.66|183.75|182.85|272
1755537600000|2025-08-18 17:20:00|184.55|183.65|184.31|183.41|184.56|183.66|184.16|183.26|311
1755537900000|2025-08-18 17:25:00|184.27|183.37|184.9|184|185.14|184.24|184.22|183.32|262
1755538200000|2025-08-18 17:30:00|184.91|184.01|186.14|185.24|186.24|185.34|184.89|183.99|456
1755538500000|2025-08-18 17:35:00|186.12|185.22|185.98|185.08|186.29|185.39|185.82|184.92|493
1755538800000|2025-08-18 17:40:00|185.97|185.07|185.71|184.81|186.02|185.12|185.71|184.81|433
1755539100000|2025-08-18 17:45:00|185.68|184.78|185.34|184.44|185.99|185.09|185.32|184.42|499
1755539400000|2025-08-18 17:50:00|185.33|184.43|185.67|184.77|185.79|184.89|185.33|184.43|328
1755539700000|2025-08-18 17:55:00|185.68|184.78|185.36|184.46|185.82|184.92|185.32|184.42|268
1755540000000|2025-08-18 18:00:00|185.35|184.45|184.64|183.74|185.37|184.47|184.58|183.68|471
1755540300000|2025-08-18 18:05:00|184.65|183.75|184.62|183.72|184.76|183.86|184.26|183.36|369
1755540600000|2025-08-18 18:10:00|184.59|183.69|184.06|183.16|184.64|183.74|184.05|183.15|217
1755540900000|2025-08-18 18:15:00|184.05|183.15|184.16|183.26|184.28|183.38|183.69|182.79|339
1755541200000|2025-08-18 18:20:00|184.15|183.25|184.32|183.42|184.4|183.5|183.84|182.94|279
1755541500000|2025-08-18 18:25:00|184.31|183.41|184.24|183.34|184.61|183.71|184.18|183.28|239
1755541800000|2025-08-18 18:30:00|184.23|183.33|184.76|183.86|184.83|183.93|184.23|183.33|286
1755542100000|2025-08-18 18:35:00|184.77|183.87|184.4|183.5|184.87|183.97|184.31|183.41|278
1755542400000|2025-08-18 18:40:00|184.39|183.49|184.73|183.83|184.73|183.83|184.39|183.49|276
1755542700000|2025-08-18 18:45:00|184.72|183.82|184.68|183.78|184.94|184.04|184.56|183.66|239
1755543000000|2025-08-18 18:50:00|184.67|183.77|184.93|184.03|185.05|184.15|184.64|183.74|195
1755543300000|2025-08-18 18:55:00|184.95|184.05|184.99|184.09|185.09|184.19|184.86|183.96|177
1755543600000|2025-08-18 19:00:00|185|184.1|185.09|184.19|185.13|184.23|184.81|183.91|280
1755543900000|2025-08-18 19:05:00|185.1|184.2|184.58|183.68|185.11|184.21|184.57|183.67|270
1755544200000|2025-08-18 19:10:00|184.57|183.67|183.94|183.04|184.65|183.75|183.85|182.95|382
1755544500000|2025-08-18 19:15:00|183.91|183.01|184.41|183.51|184.46|183.56|183.69|182.79|248
1755544800000|2025-08-18 19:20:00|184.42|183.52|184.24|183.34|184.62|183.72|184.16|183.26|235
1755545100000|2025-08-18 19:25:00|184.23|183.33|184.39|183.49|184.4|183.5|184.1|183.2|132
1755545400000|2025-08-18 19:30:00|184.38|183.48|184.12|183.22|184.4|183.5|184.08|183.18|172
1755545700000|2025-08-18 19:35:00|184.08|183.18|184.07|183.17|184.35|183.45|183.94|183.04|194
1755546000000|2025-08-18 19:40:00|184.09|183.19|183.91|183.01|184.21|183.31|183.89|182.99|134
1755546300000|2025-08-18 19:45:00|183.87|182.97|183.77|182.87|184.05|183.15|183.72|182.82|210
1755546600000|2025-08-18 19:50:00|183.79|182.89|183.9|183|183.92|183.02|183.46|182.56|314
1755546900000|2025-08-18 19:55:00|183.89|182.99|183.84|182.94|184.05|183.15|183.81|182.91|239
1755547200000|2025-08-18 20:00:00|183.85|182.95|183.52|182.62|183.91|183.01|183.41|182.51|245
1755547500000|2025-08-18 20:05:00|183.53|182.63|183.71|182.81|183.79|182.89|183.38|182.48|276
1755547800000|2025-08-18 20:10:00|183.67|182.77|184.31|183.41|184.34|183.44|183.67|182.77|258
1755548100000|2025-08-18 20:15:00|184.32|183.42|183.96|183.06|184.4|183.5|183.95|183.05|309
1755548400000|2025-08-18 20:20:00|183.97|183.07|183.86|182.96|184.19|183.29|183.77|182.87|224
1755548700000|2025-08-18 20:25:00|183.85|182.95|184.23|183.33|184.23|183.33|183.79|182.89|299
1755549000000|2025-08-18 20:30:00|184.22|183.32|183.91|183.01|184.31|183.41|183.88|182.98|245
1755549300000|2025-08-18 20:35:00|183.92|183.02|183.27|182.37|183.97|183.07|183.06|182.16|399
1755549600000|2025-08-18 20:40:00|183.26|182.36|183.3|182.4|183.43|182.53|182.7|181.8|505
1755549900000|2025-08-18 20:45:00|183.31|182.41|183.64|182.74|183.69|182.79|183.11|182.21|498
1755550200000|2025-08-18 20:50:00|183.65|182.75|183.63|182.73|183.7|182.8|183.4|182.5|389
1755550500000|2025-08-18 20:55:00|183.62|182.72|183.72|182.82|183.92|183.02|183.61|182.71|301
1755550800000|2025-08-18 21:00:00|183.73|182.83|183.76|182.86|183.82|182.92|183.66|182.76|171
1755551100000|2025-08-18 21:05:00|183.77|182.87|183.44|182.54|183.77|182.87|183.39|182.49|107
1755551400000|2025-08-18 21:10:00|183.43|182.53|184.01|183.11|184.01|183.11|183.4|182.5|114
1755551700000|2025-08-18 21:15:00|184|183.1|184.17|183.27|184.28|183.38|183.84|182.94|168
1755552000000|2025-08-18 21:20:00|184.14|183.24|184.23|183.33|184.27|183.37|184.08|183.18|100
1755552300000|2025-08-18 21:25:00|184.22|183.32|184.31|183.41|184.37|183.47|184.2|183.3|69
1755552600000|2025-08-18 21:30:00|184.32|183.42|184.16|183.26|184.36|183.46|183.97|183.07|141
1755552900000|2025-08-18 21:35:00|184.15|183.25|184.04|183.14|184.15|183.25|183.71|182.81|126
1755553200000|2025-08-18 21:40:00|184.05|183.15|183.75|182.85|184.1|183.2|183.74|182.84|80
1755553500000|2025-08-18 21:45:00|183.74|182.84|183.9|183|183.9|183|183.63|182.73|52
1755553800000|2025-08-18 21:50:00|183.91|183.01|184.24|183.34|184.24|183.34|183.9|183|43
1755554100000|2025-08-18 21:55:00|184.25|183.35|184.47|183.57|184.79|183.89|184.25|183.35|115
1755554400000|2025-08-18 22:00:00|184.46|183.56|184.99|184.09|184.99|184.09|184.44|183.54|407
1755554700000|2025-08-18 22:05:00|184.98|184.08|185.39|184.49|185.39|184.49|184.96|184.06|300
1755555000000|2025-08-18 22:10:00|185.38|184.48|185.24|184.34|185.39|184.49|185.17|184.27|183
1755555300000|2025-08-18 22:15:00|185.25|184.35|185.33|184.43|185.47|184.57|185.16|184.26|184
1755555600000|2025-08-18 22:20:00|185.3|184.4|185.54|184.64|185.54|184.64|185.28|184.38|109
1755555900000|2025-08-18 22:25:00|185.53|184.63|185.51|184.61|185.56|184.66|185.38|184.48|152
1755556200000|2025-08-18 22:30:00|185.52|184.62|185.49|184.59|185.55|184.65|185.37|184.47|176
1755556500000|2025-08-18 22:35:00|185.5|184.6|185.28|184.38|185.54|184.64|185.27|184.37|166
1755556800000|2025-08-18 22:40:00|185.31|184.41|185.09|184.19|185.31|184.41|184.95|184.05|209
1755557100000|2025-08-18 22:45:00|185.1|184.2|185.03|184.13|185.14|184.24|184.81|183.91|100
1755557400000|2025-08-18 22:50:00|185.02|184.12|184.99|184.09|185.13|184.23|184.97|184.07|124
1755557700000|2025-08-18 22:55:00|184.98|184.08|184.8|183.9|184.98|184.08|184.63|183.73|148
1755558000000|2025-08-18 23:00:00|184.81|183.91|185.08|184.18|185.09|184.19|184.77|183.87|112
1755558300000|2025-08-18 23:05:00|185.07|184.17|184.93|184.03|185.18|184.28|184.89|183.99|90
1755558600000|2025-08-18 23:10:00|184.92|184.02|184.87|183.97|184.94|184.04|184.73|183.83|119
1755558900000|2025-08-18 23:15:00|184.91|184.01|184.88|183.98|185.03|184.13|184.83|183.93|205
1755559200000|2025-08-18 23:20:00|184.87|183.97|184.76|183.86|184.88|183.98|184.55|183.65|174
1755559500000|2025-08-18 23:25:00|184.75|183.85|184.83|183.93|185.03|184.13|184.75|183.85|154
1755559800000|2025-08-18 23:30:00|184.84|183.94|184.15|183.25|184.93|184.03|184.13|183.23|284
1755560100000|2025-08-18 23:35:00|184.16|183.26|183.76|182.86|184.18|183.28|183.74|182.84|183
1755560400000|2025-08-18 23:40:00|183.77|182.87|183.53|182.63|183.88|182.98|183.44|182.54|191
1755560700000|2025-08-18 23:45:00|183.58|182.68|183.27|182.37|183.59|182.69|183.26|182.36|271
1755561000000|2025-08-18 23:50:00|183.23|182.33|183.62|182.72|183.63|182.73|183.05|182.15|178
1755561300000|2025-08-18 23:55:00|183.63|182.73|183.52|182.62|183.69|182.79|183.48|182.58|87
1755561600000|2025-08-19 00:00:00|183.53|182.63|183.62|182.72|183.68|182.78|183.32|182.42|188
1755561900000|2025-08-19 00:05:00|183.63|182.73|183.87|182.97|183.87|182.97|183.62|182.72|181
1755562200000|2025-08-19 00:10:00|183.88|182.98|184|183.1|184.02|183.12|183.81|182.91|188
1755562500000|2025-08-19 00:15:00|183.99|183.09|183.85|182.95|184.03|183.13|183.68|182.78|209
1755562800000|2025-08-19 00:20:00|183.86|182.96|183.28|182.38|183.86|182.96|182.75|181.85|355
1755563100000|2025-08-19 00:25:00|183.3|182.4|182.64|181.74|183.32|182.42|182.58|181.68|337
1755563400000|2025-08-19 00:30:00|182.65|181.75|183.21|182.31|183.31|182.41|181.82|180.92|696
1755563700000|2025-08-19 00:35:00|183.22|182.32|183.45|182.55|183.85|182.95|183.18|182.28|535
1755564000000|2025-08-19 00:40:00|183.47|182.57|183.52|182.62|183.73|182.83|183.17|182.27|373
1755564300000|2025-08-19 00:45:00|183.51|182.61|184.97|184.07|185.21|184.31|183.48|182.58|476
1755564600000|2025-08-19 00:50:00|184.98|184.08|185.18|184.28|185.28|184.38|184.86|183.96|442
1755564900000|2025-08-19 00:55:00|185.17|184.27|185.57|184.67|185.6|184.7|185.16|184.26|370
1755565200000|2025-08-19 01:00:00|185.58|184.68|186.08|185.18|186.09|185.19|185.35|184.45|391
1755565500000|2025-08-19 01:05:00|186.05|185.15|185.73|184.83|186.46|185.56|185.73|184.83|396
1755565800000|2025-08-19 01:10:00|185.72|184.82|185.36|184.46|185.94|185.04|185.35|184.45|312
1755566100000|2025-08-19 01:15:00|185.35|184.45|185.19|184.29|185.82|184.92|185.17|184.27|283
1755566400000|2025-08-19 01:20:00|185.18|184.28|185.15|184.25|185.51|184.61|185.13|184.23|309
1755566700000|2025-08-19 01:25:00|185.14|184.24|184.84|183.94|185.27|184.37|184.84|183.94|268
1755567000000|2025-08-19 01:30:00|184.85|183.95|184.1|183.2|184.86|183.96|184.05|183.15|384
1755567300000|2025-08-19 01:35:00|184.09|183.19|184.27|183.37|184.37|183.47|183.94|183.04|323
1755567600000|2025-08-19 01:40:00|184.28|183.38|183.9|183|184.32|183.42|183.82|182.92|194
1755567900000|2025-08-19 01:45:00|183.92|183.02|183.63|182.73|184.05|183.15|183.54|182.64|300
1755568200000|2025-08-19 01:50:00|183.62|182.72|183.72|182.82|183.73|182.83|183.32|182.42|292
1755568500000|2025-08-19 01:55:00|183.74|182.84|183.73|182.83|184|183.1|183.6|182.7|318
1755568800000|2025-08-19 02:00:00|183.72|182.82|183.25|182.35|183.84|182.94|183.23|182.33|353
1755569100000|2025-08-19 02:05:00|183.27|182.37|183.09|182.19|183.31|182.41|183|182.1|343
1755569400000|2025-08-19 02:10:00|183.08|182.18|183.45|182.55|183.69|182.79|183.08|182.18|415
1755569700000|2025-08-19 02:15:00|183.46|182.56|182.89|181.99|183.68|182.78|182.81|181.91|372
1755570000000|2025-08-19 02:20:00|182.9|182|182.94|182.04|182.98|182.08|182.71|181.81|300
1755570300000|2025-08-19 02:25:00|182.93|182.03|183.26|182.36|183.51|182.61|182.93|182.03|353
1755570600000|2025-08-19 02:30:00|183.24|182.34|182.98|182.08|183.61|182.71|182.91|182.01|383
1755570900000|2025-08-19 02:35:00|182.99|182.09|183.33|182.43|183.37|182.47|182.75|181.85|377
1755571200000|2025-08-19 02:40:00|183.36|182.46|183.13|182.23|183.57|182.67|183.08|182.18|292
1755571500000|2025-08-19 02:45:00|183.12|182.22|183.38|182.48|183.41|182.51|183.03|182.13|291
1755571800000|2025-08-19 02:50:00|183.39|182.49|183.34|182.44|183.73|182.83|183.31|182.41|247
1755572100000|2025-08-19 02:55:00|183.3|182.4|182.79|181.89|183.34|182.44|182.65|181.75|293
1755572400000|2025-08-19 03:00:00|182.8|181.9|182.39|181.49|182.82|181.92|182.38|181.48|300
1755572700000|2025-08-19 03:05:00|182.38|181.48|182.27|181.37|182.39|181.49|181.81|180.91|495
1755573000000|2025-08-19 03:10:00|182.26|181.36|182.29|181.39|182.42|181.52|182.14|181.24|278
1755573300000|2025-08-19 03:15:00|182.3|181.4|182.59|181.69|182.59|181.69|182.18|181.28|240
1755573600000|2025-08-19 03:20:00|182.58|181.68|181.75|180.85|182.58|181.68|181.45|180.55|323
1755573900000|2025-08-19 03:25:00|181.74|180.84|181.46|180.56|181.79|180.89|181.4|180.5|227
1755574200000|2025-08-19 03:30:00|181.45|180.55|181.39|180.49|181.61|180.71|181.22|180.32|252
1755574500000|2025-08-19 03:35:00|181.38|180.48|181.02|180.12|181.47|180.57|180.94|180.04|364
1755574800000|2025-08-19 03:40:00|181.01|180.11|179.9|179|181.04|180.14|179.07|178.17|481
1755575100000|2025-08-19 03:45:00|179.89|178.99|179.33|178.43|179.98|179.08|179.15|178.25|428
1755575400000|2025-08-19 03:50:00|179.34|178.44|179|178.1|179.59|178.69|178.85|177.95|369
1755575700000|2025-08-19 03:55:00|179.02|178.12|179.17|178.27|179.34|178.44|179.02|178.12|281
1755576000000|2025-08-19 04:00:00|179.16|178.26|178.81|177.91|179.31|178.41|178.58|177.68|342
1755576300000|2025-08-19 04:05:00|178.82|177.92|178.44|177.54|179.04|178.14|178.07|177.17|355
1755576600000|2025-08-19 04:10:00|178.43|177.53|178.58|177.68|179.12|178.22|178.36|177.46|447
1755576900000|2025-08-19 04:15:00|178.57|177.67|179.08|178.18|179.08|178.18|178.16|177.26|519
1755577200000|2025-08-19 04:20:00|179.07|178.17|178.68|177.78|179.12|178.22|178.37|177.47|397
1755577500000|2025-08-19 04:25:00|178.69|177.79|178.7|177.8|178.71|177.81|178.36|177.46|294
1755577800000|2025-08-19 04:30:00|178.68|177.78|179.09|178.19|179.26|178.36|178.68|177.78|357
1755578100000|2025-08-19 04:35:00|179.08|178.18|179.53|178.63|179.55|178.65|178.98|178.08|291
1755578400000|2025-08-19 04:40:00|179.54|178.64|179.97|179.07|179.97|179.07|179.46|178.56|173
1755578700000|2025-08-19 04:45:00|179.98|179.08|179.83|178.93|179.98|179.08|179.63|178.73|159
1755579000000|2025-08-19 04:50:00|179.82|178.92|180.32|179.42|180.33|179.43|179.82|178.92|161
1755579300000|2025-08-19 04:55:00|180.31|179.41|180.72|179.82|180.72|179.82|180.23|179.33|139
1755579600000|2025-08-19 05:00:00|180.69|179.79|180.72|179.82|181.14|180.24|180.59|179.69|167
1755579900000|2025-08-19 05:05:00|180.77|179.87|180.33|179.43|181.03|180.13|180.32|179.42|321
1755580200000|2025-08-19 05:10:00|180.32|179.42|180.2|179.3|180.32|179.42|180.05|179.15|260
1755580500000|2025-08-19 05:15:00|180.18|179.28|180.23|179.33|180.38|179.48|180.14|179.24|279
1755580800000|2025-08-19 05:20:00|180.22|179.32|180.26|179.36|180.45|179.55|179.97|179.07|219
1755581100000|2025-08-19 05:25:00|180.25|179.35|180.61|179.71|180.7|179.8|180.2|179.3|232
1755581400000|2025-08-19 05:30:00|180.6|179.7|180.39|179.49|180.72|179.82|180.37|179.47|231
1755581700000|2025-08-19 05:35:00|180.4|179.5|180.59|179.69|180.59|179.69|180.3|179.4|241
1755582000000|2025-08-19 05:40:00|180.58|179.68|180.75|179.85|181.03|180.13|180.57|179.67|186
1755582300000|2025-08-19 05:45:00|180.76|179.86|180.52|179.62|180.76|179.86|180.35|179.45|282
1755582600000|2025-08-19 05:50:00|180.51|179.61|180.44|179.54|180.59|179.69|180.39|179.49|81
1755582900000|2025-08-19 05:55:00|180.45|179.55|180.48|179.58|180.54|179.64|180.44|179.54|111
1755583200000|2025-08-19 06:00:00|180.45|179.55|180.27|179.37|180.5|179.6|180.27|179.37|174
1755583500000|2025-08-19 06:05:00|180.28|179.38|180.43|179.53|180.46|179.56|180.18|179.28|154
1755583800000|2025-08-19 06:10:00|180.44|179.54|180.48|179.58|180.63|179.73|180.38|179.48|212
1755584100000|2025-08-19 06:15:00|180.47|179.57|180.73|179.83|180.76|179.86|180.12|179.22|285
1755584400000|2025-08-19 06:20:00|180.72|179.82|180.82|179.92|180.85|179.95|180.56|179.66|193
1755584700000|2025-08-19 06:25:00|180.89|179.99|180.71|179.81|181.14|180.24|180.68|179.78|231
1755585000000|2025-08-19 06:30:00|180.7|179.8|180.68|179.78|180.78|179.88|180.54|179.64|334
1755585300000|2025-08-19 06:35:00|180.7|179.8|180.8|179.9|180.96|180.06|180.7|179.8|381
1755585600000|2025-08-19 06:40:00|180.79|179.89|180.74|179.84|180.85|179.95|180.69|179.79|322
1755585900000|2025-08-19 06:45:00|180.73|179.83|180.39|179.49|180.81|179.91|180.34|179.44|320
1755586200000|2025-08-19 06:50:00|180.4|179.5|180.48|179.58|180.68|179.78|180.38|179.48|245
1755586500000|2025-08-19 06:55:00|180.5|179.6|180.67|179.77|180.68|179.78|180.45|179.55|257
1755586800000|2025-08-19 07:00:00|180.68|179.78|180.67|179.77|180.73|179.83|180.31|179.41|200
1755587100000|2025-08-19 07:05:00|180.68|179.78|180.41|179.51|180.68|179.78|180.37|179.47|311
1755587400000|2025-08-19 07:10:00|180.44|179.54|180.34|179.44|180.45|179.55|180.11|179.21|281
1755587700000|2025-08-19 07:15:00|180.35|179.45|179.95|179.05|180.35|179.45|179.82|178.92|292
1755588000000|2025-08-19 07:20:00|179.97|179.07|179.96|179.06|180.07|179.17|179.64|178.74|323
1755588300000|2025-08-19 07:25:00|179.95|179.05|180.16|179.26|180.31|179.41|179.92|179.02|228
1755588600000|2025-08-19 07:30:00|180.1|179.2|179.97|179.07|180.22|179.32|179.86|178.96|264
1755588900000|2025-08-19 07:35:00|179.98|179.08|180.12|179.22|180.35|179.45|179.66|178.76|197
1755589200000|2025-08-19 07:40:00|180.11|179.21|180.07|179.17|180.21|179.31|179.99|179.09|140
1755589500000|2025-08-19 07:45:00|180.08|179.18|180.21|179.31|180.39|179.49|180.03|179.13|120
1755589800000|2025-08-19 07:50:00|180.22|179.32|180.63|179.73|180.65|179.75|180.12|179.22|248
1755590100000|2025-08-19 07:55:00|180.61|179.71|180.69|179.79|180.69|179.79|180.51|179.61|131
1755590400000|2025-08-19 08:00:00|180.71|179.81|180.58|179.68|180.87|179.97|180.58|179.68|103
1755590700000|2025-08-19 08:05:00|180.57|179.67|180.01|179.11|180.57|179.67|179.74|178.84|210
1755591000000|2025-08-19 08:10:00|180.02|179.12|180.49|179.59|180.49|179.59|179.77|178.87|234
1755591300000|2025-08-19 08:15:00|180.48|179.58|180.52|179.62|180.67|179.77|180.44|179.54|255
1755591600000|2025-08-19 08:20:00|180.51|179.61|180.64|179.74|180.64|179.74|180.44|179.54|192
1755591900000|2025-08-19 08:25:00|180.63|179.73|180.74|179.84|180.84|179.94|180.62|179.72|276
1755592200000|2025-08-19 08:30:00|180.67|179.77|180.29|179.39|180.67|179.77|180.14|179.24|312
1755592500000|2025-08-19 08:35:00|180.28|179.38|180.14|179.24|180.33|179.43|180.12|179.22|310
1755592800000|2025-08-19 08:40:00|180.16|179.26|180.42|179.52|180.53|179.63|180.14|179.24|231
1755593100000|2025-08-19 08:45:00|180.4|179.5|180.81|179.91|180.82|179.92|180.3|179.4|226
1755593400000|2025-08-19 08:50:00|180.8|179.9|181.47|180.57|181.48|180.58|180.8|179.9|377
1755593700000|2025-08-19 08:55:00|181.46|180.56|181.13|180.23|181.47|180.57|181.09|180.19|162
1755594000000|2025-08-19 09:00:00|181.12|180.22|181.36|180.46|181.38|180.48|181.05|180.15|184
1755594300000|2025-08-19 09:05:00|181.35|180.45|181.99|181.09|182.22|181.32|181.35|180.45|286
1755594600000|2025-08-19 09:10:00|181.98|181.08|182.02|181.12|182.13|181.23|181.96|181.06|160
1755594900000|2025-08-19 09:15:00|182.01|181.11|182.06|181.16|182.16|181.26|181.8|180.9|236
1755595200000|2025-08-19 09:20:00|182.07|181.17|182.44|181.54|182.45|181.55|182.06|181.16|170
1755595500000|2025-08-19 09:25:00|182.43|181.53|182.55|181.65|182.57|181.67|182.33|181.43|133
1755595800000|2025-08-19 09:30:00|182.54|181.64|182.64|181.74|183.02|182.12|182.54|181.64|215
1755596100000|2025-08-19 09:35:00|182.63|181.73|182.39|181.49|182.67|181.77|182.39|181.49|106
1755596400000|2025-08-19 09:40:00|182.38|181.48|182.2|181.3|182.38|181.48|182.09|181.19|188
1755596700000|2025-08-19 09:45:00|182.19|181.29|181.98|181.08|182.29|181.39|181.98|181.08|92
1755597000000|2025-08-19 09:50:00|181.97|181.07|182.13|181.23|182.13|181.23|181.88|180.98|123
1755597300000|2025-08-19 09:55:00|182.12|181.22|182.02|181.12|182.13|181.23|182.02|181.12|64
1755597600000|2025-08-19 10:00:00|182.03|181.13|181.9|181|182.05|181.15|181.89|180.99|82
1755597900000|2025-08-19 10:05:00|181.91|181.01|182.27|181.37|182.31|181.41|181.91|181.01|175
1755598200000|2025-08-19 10:10:00|182.24|181.34|182.08|181.18|182.38|181.48|182.05|181.15|161
1755598500000|2025-08-19 10:15:00|182.1|181.2|182.28|181.38|182.43|181.53|182.07|181.17|136
1755598800000|2025-08-19 10:20:00|182.27|181.37|182.35|181.45|182.42|181.52|182.23|181.33|151
1755599100000|2025-08-19 10:25:00|182.34|181.44|182.44|181.54|182.55|181.65|182.25|181.35|146
1755599400000|2025-08-19 10:30:00|182.43|181.53|182.06|181.16|182.43|181.53|181.96|181.06|151
1755599700000|2025-08-19 10:35:00|182.07|181.17|182.56|181.66|182.56|181.66|182.05|181.15|79
1755600000000|2025-08-19 10:40:00|182.57|181.67|182.28|181.38|182.6|181.7|182.22|181.32|168
1755600300000|2025-08-19 10:45:00|182.27|181.37|182.22|181.32|182.33|181.43|182.04|181.14|152
1755600600000|2025-08-19 10:50:00|182.21|181.31|182.03|181.13|182.21|181.31|181.91|181.01|169
1755600900000|2025-08-19 10:55:00|182.02|181.12|182.08|181.18|182.09|181.19|181.99|181.09|120
1755601200000|2025-08-19 11:00:00|182.07|181.17|182.13|181.23|182.27|181.37|182.05|181.15|156
1755601500000|2025-08-19 11:05:00|182.12|181.22|182.07|181.17|182.13|181.23|182.02|181.12|150
1755601800000|2025-08-19 11:10:00|182.06|181.16|182.24|181.34|182.24|181.34|182.06|181.16|50
1755602100000|2025-08-19 11:15:00|182.25|181.35|182.19|181.29|182.31|181.41|182.07|181.17|144
1755602400000|2025-08-19 11:20:00|182.16|181.26|182.98|182.08|183|182.1|182.16|181.26|284
1755602700000|2025-08-19 11:25:00|182.99|182.09|182.76|181.86|183.06|182.16|182.72|181.82|186
1755603000000|2025-08-19 11:30:00|182.75|181.85|182.73|181.83|182.98|182.08|182.68|181.78|254
1755603300000|2025-08-19 11:35:00|182.74|181.84|182.62|181.72|182.81|181.91|182.62|181.72|140
1755603600000|2025-08-19 11:40:00|182.63|181.73|182.58|181.68|182.78|181.88|182.54|181.64|130
1755603900000|2025-08-19 11:45:00|182.59|181.69|183.08|182.18|183.11|182.21|182.56|181.66|157
1755604200000|2025-08-19 11:50:00|183.07|182.17|182.92|182.02|183.08|182.18|182.91|182.01|312
1755604500000|2025-08-19 11:55:00|182.93|182.03|183.27|182.37|183.36|182.46|182.88|181.98|198
1755604800000|2025-08-19 12:00:00|183.28|182.38|182.61|181.71|183.31|182.41|182.55|181.65|273
1755605100000|2025-08-19 12:05:00|182.63|181.73|182.62|181.72|182.75|181.85|182.58|181.68|182
1755605400000|2025-08-19 12:10:00|182.61|181.71|182.71|181.81|182.78|181.88|182.58|181.68|167
1755605700000|2025-08-19 12:15:00|182.7|181.8|182.58|181.68|182.74|181.84|182.5|181.6|107
1755606000000|2025-08-19 12:20:00|182.57|181.67|182.79|181.89|182.82|181.92|182.49|181.59|219
1755606300000|2025-08-19 12:25:00|182.78|181.88|182.8|181.9|183.03|182.13|182.71|181.81|222
1755606600000|2025-08-19 12:30:00|182.79|181.89|182.3|181.4|182.81|181.91|182.3|181.4|183
1755606900000|2025-08-19 12:35:00|182.31|181.41|182.8|181.9|182.81|181.91|182.31|181.41|221
1755607200000|2025-08-19 12:40:00|182.82|181.92|182.74|181.84|182.87|181.97|182.7|181.8|175
1755607500000|2025-08-19 12:45:00|182.75|181.85|182.06|181.16|182.79|181.89|182.02|181.12|209
1755607800000|2025-08-19 12:50:00|182.05|181.15|182.34|181.44|182.39|181.49|182.05|181.15|151
1755608100000|2025-08-19 12:55:00|182.32|181.42|182.59|181.69|182.6|181.7|182.3|181.4|180
1755608400000|2025-08-19 13:00:00|182.6|181.7|182.34|181.44|182.6|181.7|182.29|181.39|175
1755608700000|2025-08-19 13:05:00|182.33|181.43|182.36|181.46|182.39|181.49|182.13|181.23|163
1755609000000|2025-08-19 13:10:00|182.37|181.47|182.25|181.35|182.56|181.66|182.22|181.32|134
1755609300000|2025-08-19 13:15:00|182.24|181.34|182.65|181.75|182.67|181.77|182.19|181.29|132
1755609600000|2025-08-19 13:20:00|182.66|181.76|183.1|182.2|183.1|182.2|182.65|181.75|192
1755609900000|2025-08-19 13:25:00|183.11|182.21|183.36|182.46|183.4|182.5|183.07|182.17|188
1755610200000|2025-08-19 13:30:00|183.35|182.45|182.51|181.61|183.93|183.03|182.09|181.19|704
1755610500000|2025-08-19 13:35:00|182.47|181.57|182.36|181.46|183.02|182.12|182.08|181.18|559
1755610800000|2025-08-19 13:40:00|182.35|181.45|181.62|180.72|182.58|181.68|181.54|180.64|534
1755611100000|2025-08-19 13:45:00|181.61|180.71|181.84|180.94|181.94|181.04|181.28|180.38|596
1755611400000|2025-08-19 13:50:00|181.87|180.97|183.08|182.18|183.11|182.21|181.85|180.95|545
1755611700000|2025-08-19 13:55:00|183.06|182.16|182.66|181.76|183.36|182.46|182.63|181.73|453
1755612000000|2025-08-19 14:00:00|182.69|181.79|183.56|182.66|183.56|182.66|182.67|181.77|582
1755612300000|2025-08-19 14:05:00|183.55|182.65|183.23|182.33|183.57|182.67|183.02|182.12|458
1755612600000|2025-08-19 14:10:00|183.24|182.34|182.65|181.75|183.37|182.47|182.62|181.72|404
1755612900000|2025-08-19 14:15:00|182.67|181.77|181.9|181|182.85|181.95|181.68|180.78|553
1755613200000|2025-08-19 14:20:00|181.91|181.01|181.71|180.81|182.19|181.29|181.65|180.75|423
1755613500000|2025-08-19 14:25:00|181.75|180.85|180.02|179.12|181.94|181.04|179.98|179.08|499
1755613800000|2025-08-19 14:30:00|180.04|179.14|180.57|179.67|180.82|179.92|179.26|178.36|777
1755614100000|2025-08-19 14:35:00|180.59|179.69|180.28|179.38|180.65|179.75|180.04|179.14|612
1755614400000|2025-08-19 14:40:00|180.3|179.4|179.39|178.49|180.36|179.46|178.86|177.96|735
1755614700000|2025-08-19 14:45:00|179.4|178.5|179.49|178.59|179.61|178.71|179.03|178.13|620
1755615000000|2025-08-19 14:50:00|179.48|178.58|179.79|178.89|180.03|179.13|179.25|178.35|508
1755615300000|2025-08-19 14:55:00|179.78|178.88|179.22|178.32|179.85|178.95|179.16|178.26|381
1755615600000|2025-08-19 15:00:00|179.21|178.31|179.26|178.36|179.57|178.67|179.06|178.16|549
1755615900000|2025-08-19 15:05:00|179.28|178.38|178.8|177.9|179.33|178.43|178.17|177.27|533
1755616200000|2025-08-19 15:10:00|178.78|177.88|178.7|177.8|178.88|177.98|178.32|177.42|446
1755616500000|2025-08-19 15:15:00|178.71|177.81|179.18|178.28|179.25|178.35|178.38|177.48|471
1755616800000|2025-08-19 15:20:00|179.2|178.3|180.15|179.25|180.24|179.34|179.17|178.27|567
1755617100000|2025-08-19 15:25:00|180.17|179.27|180.4|179.5|180.4|179.5|179.84|178.94|353
1755617400000|2025-08-19 15:30:00|180.39|179.49|180.03|179.13|180.47|179.57|179.89|178.99|289
1755617700000|2025-08-19 15:35:00|180.01|179.11|179.54|178.64|180.13|179.23|179.5|178.6|297
1755618000000|2025-08-19 15:40:00|179.53|178.63|179.86|178.96|180.05|179.15|179.34|178.44|339
1755618300000|2025-08-19 15:45:00|179.84|178.94|178.95|178.05|179.84|178.94|178.93|178.03|374
1755618600000|2025-08-19 15:50:00|178.96|178.06|178.59|177.69|178.96|178.06|178.4|177.5|392
1755618900000|2025-08-19 15:55:00|178.61|177.71|178.56|177.66|178.96|178.06|178.48|177.58|287
1755619200000|2025-08-19 16:00:00|178.57|177.67|178.88|177.98|179.04|178.14|178.36|177.46|327
1755619500000|2025-08-19 16:05:00|178.86|177.96|178.81|177.91|178.92|178.02|178.56|177.66|278
1755619800000|2025-08-19 16:10:00|178.8|177.9|178.54|177.64|179.12|178.22|178.5|177.6|343
1755620100000|2025-08-19 16:15:00|178.56|177.66|178.73|177.83|178.96|178.06|178.52|177.62|455
1755620400000|2025-08-19 16:20:00|178.72|177.82|178.88|177.98|178.92|178.02|178.69|177.79|233
1755620700000|2025-08-19 16:25:00|178.89|177.99|178.52|177.62|178.92|178.02|178.47|177.57|236
1755621000000|2025-08-19 16:30:00|178.53|177.63|178.89|177.99|178.9|178|178.52|177.62|284
1755621300000|2025-08-19 16:35:00|178.9|178|178|177.1|179.08|178.18|177.98|177.08|549
1755621600000|2025-08-19 16:40:00|178.01|177.11|178.52|177.62|178.59|177.69|177.84|176.94|544
1755621900000|2025-08-19 16:45:00|178.53|177.63|177.82|176.92|178.57|177.67|177.82|176.92|435
1755622200000|2025-08-19 16:50:00|177.8|176.9|177.92|177.02|178.24|177.34|177.4|176.5|499
1755622500000|2025-08-19 16:55:00|177.94|177.04|177.78|176.88|178.11|177.21|177.54|176.64|529
1755622800000|2025-08-19 17:00:00|177.79|176.89|177.49|176.59|178.03|177.13|177.44|176.54|553
1755623100000|2025-08-19 17:05:00|177.5|176.6|177.46|176.56|177.74|176.84|177.02|176.12|648
1755623400000|2025-08-19 17:10:00|177.47|176.57|178.67|177.77|178.67|177.77|177.47|176.57|502
1755623700000|2025-08-19 17:15:00|178.66|177.76|178.8|177.9|178.91|178.01|178.33|177.43|583
1755624000000|2025-08-19 17:20:00|178.79|177.89|179.04|178.14|179.06|178.16|178.59|177.69|325
1755624300000|2025-08-19 17:25:00|179.03|178.13|179.03|178.13|179.05|178.15|178.76|177.86|403
1755624600000|2025-08-19 17:30:00|179|178.1|179.16|178.26|179.3|178.4|178.97|178.07|244
1755624900000|2025-08-19 17:35:00|179.17|178.27|178.86|177.96|179.2|178.3|178.85|177.95|320
1755625200000|2025-08-19 17:40:00|178.87|177.97|178.64|177.74|178.9|178|178.59|177.69|254
1755625500000|2025-08-19 17:45:00|178.63|177.73|178.4|177.5|178.64|177.74|178.18|177.28|264
1755625800000|2025-08-19 17:50:00|178.41|177.51|178.52|177.62|178.69|177.79|178.4|177.5|242
1755626100000|2025-08-19 17:55:00|178.55|177.65|178.81|177.91|178.93|178.03|178.55|177.65|166
1755626400000|2025-08-19 18:00:00|178.8|177.9|178.63|177.73|178.8|177.9|178.35|177.45|325
1755626700000|2025-08-19 18:05:00|178.62|177.72|178.9|178|178.9|178|178.52|177.62|153
1755627000000|2025-08-19 18:10:00|178.89|177.99|179.07|178.17|179.22|178.32|178.89|177.99|211
1755627300000|2025-08-19 18:15:00|179.06|178.16|178.97|178.07|179.2|178.3|178.94|178.04|275
1755627600000|2025-08-19 18:20:00|178.98|178.08|179.24|178.34|179.26|178.36|178.68|177.78|396
1755627900000|2025-08-19 18:25:00|179.25|178.35|178.89|177.99|179.39|178.49|178.88|177.98|249
1755628200000|2025-08-19 18:30:00|178.88|177.98|179.16|178.26|179.18|178.28|178.85|177.95|142
1755628500000|2025-08-19 18:35:00|179.15|178.25|179.05|178.15|179.27|178.37|178.97|178.07|163
1755628800000|2025-08-19 18:40:00|179.07|178.17|177.7|176.8|179.11|178.21|177.69|176.79|340
1755629100000|2025-08-19 18:45:00|177.73|176.83|177.19|176.29|178.04|177.14|177.19|176.29|366
1755629400000|2025-08-19 18:50:00|177.22|176.32|177.47|176.57|177.49|176.59|176.57|175.67|724
1755629700000|2025-08-19 18:55:00|177.46|176.56|177.34|176.44|177.67|176.77|177.32|176.42|448
1755630000000|2025-08-19 19:00:00|177.33|176.43|176.59|175.69|177.33|176.43|176.39|175.49|596
1755630300000|2025-08-19 19:05:00|176.6|175.7|176.88|175.98|176.96|176.06|176.39|175.49|505
1755630600000|2025-08-19 19:10:00|176.87|175.97|176.79|175.89|176.87|175.97|176.46|175.56|403
1755630900000|2025-08-19 19:15:00|176.78|175.88|177.35|176.45|177.35|176.45|176.52|175.62|438
1755631200000|2025-08-19 19:20:00|177.42|176.52|178.31|177.41|178.31|177.41|177.41|176.51|313
1755631500000|2025-08-19 19:25:00|178.3|177.4|178.63|177.73|178.83|177.93|178.3|177.4|259
1755631800000|2025-08-19 19:30:00|178.62|177.72|178.29|177.39|178.71|177.81|178.03|177.13|290
1755632100000|2025-08-19 19:35:00|178.28|177.38|178.56|177.66|178.72|177.82|178.27|177.37|281
1755632400000|2025-08-19 19:40:00|178.55|177.65|178.53|177.63|178.72|177.82|178.49|177.59|144
1755632700000|2025-08-19 19:45:00|178.51|177.61|178.35|177.45|178.66|177.76|178.25|177.35|190
1755633000000|2025-08-19 19:50:00|178.36|177.46|177.69|176.79|178.37|177.47|177.66|176.76|276
1755633300000|2025-08-19 19:55:00|177.74|176.84|177.32|176.42|178.15|177.25|177.22|176.32|406
1755633600000|2025-08-19 20:00:00|177.33|176.43|177.77|176.87|177.8|176.9|177.26|176.36|313
1755633900000|2025-08-19 20:05:00|177.76|176.86|177.3|176.4|177.85|176.95|177.3|176.4|294
1755634200000|2025-08-19 20:10:00|177.31|176.41|176.62|175.72|177.35|176.45|176.62|175.72|292
1755634500000|2025-08-19 20:15:00|176.63|175.73|177.26|176.36|177.26|176.36|176.61|175.71|345
1755634800000|2025-08-19 20:20:00|177.27|176.37|177.64|176.74|177.75|176.85|177.27|176.37|427
1755635100000|2025-08-19 20:25:00|177.63|176.73|177.89|176.99|178.14|177.24|177.63|176.73|210
1755635400000|2025-08-19 20:30:00|177.88|176.98|178.42|177.52|178.45|177.55|177.87|176.97|281
1755635700000|2025-08-19 20:35:00|178.41|177.51|178.42|177.52|178.46|177.56|178.3|177.4|251
1755636000000|2025-08-19 20:40:00|178.43|177.53|178.49|177.59|178.57|177.67|178.42|177.52|114
1755636300000|2025-08-19 20:45:00|178.5|177.6|178.82|177.92|178.83|177.93|178.5|177.6|105
1755636600000|2025-08-19 20:50:00|178.83|177.93|179.2|178.3|179.23|178.33|178.8|177.9|150
1755636900000|2025-08-19 20:55:00|179.21|178.31|179.22|178.32|179.23|178.33|179.08|178.18|152
1755637200000|2025-08-19 21:00:00|179.21|178.31|179.15|178.25|179.22|178.32|179.02|178.12|155
1755637500000|2025-08-19 21:05:00|179.16|178.26|178.88|177.98|179.28|178.38|178.88|177.98|106
1755637800000|2025-08-19 21:10:00|178.89|177.99|179.65|178.75|179.74|178.84|178.87|177.97|176
1755638100000|2025-08-19 21:15:00|179.64|178.74|179.18|178.28|179.64|178.74|179.16|178.26|156
1755638400000|2025-08-19 21:20:00|179.16|178.26|179.09|178.19|179.29|178.39|178.87|177.97|114
1755638700000|2025-08-19 21:25:00|179.08|178.18|179.46|178.56|179.48|178.58|179.08|178.18|127
1755639000000|2025-08-19 21:30:00|179.47|178.57|179.5|178.6|179.5|178.6|179.24|178.34|155
1755639300000|2025-08-19 21:35:00|179.51|178.61|179.63|178.73|179.75|178.85|179.47|178.57|91
1755639600000|2025-08-19 21:40:00|179.6|178.7|179.49|178.59|179.75|178.85|179.48|178.58|47
1755639900000|2025-08-19 21:45:00|179.48|178.58|179.76|178.86|179.76|178.86|179.48|178.58|77
1755640200000|2025-08-19 21:50:00|179.74|178.84|179.72|178.82|179.75|178.85|179.66|178.76|28
1755640500000|2025-08-19 21:55:00|179.73|178.83|179.69|178.79|179.76|178.86|179.67|178.77|44
1755640800000|2025-08-19 22:00:00|179.68|178.78|179.42|178.52|179.68|178.78|178.98|178.08|313
1755641100000|2025-08-19 22:05:00|179.43|178.53|179.11|178.21|179.47|178.57|178.94|178.04|217
1755641400000|2025-08-19 22:10:00|179.1|178.2|178.87|177.97|179.23|178.33|178.79|177.89|274
1755641700000|2025-08-19 22:15:00|178.88|177.98|178.63|177.73|178.98|178.08|178.61|177.71|165
1755642000000|2025-08-19 22:20:00|178.62|177.72|179.26|178.36|179.28|178.38|178.53|177.63|281
1755642300000|2025-08-19 22:25:00|179.25|178.35|179.41|178.51|179.46|178.56|179.2|178.3|223
1755642600000|2025-08-19 22:30:00|179.4|178.5|179.68|178.78|179.68|178.78|179.4|178.5|102
1755642900000|2025-08-19 22:35:00|179.67|178.77|179.5|178.6|179.67|178.77|179.42|178.52|175
1755643200000|2025-08-19 22:40:00|179.51|178.61|179.66|178.76|179.66|178.76|179.38|178.48|150
1755643500000|2025-08-19 22:45:00|179.65|178.75|179.49|178.59|179.72|178.82|179.33|178.43|197
1755643800000|2025-08-19 22:50:00|179.5|178.6|179.86|178.96|179.94|179.04|179.44|178.54|244
1755644100000|2025-08-19 22:55:00|179.87|178.97|179.73|178.83|180.14|179.24|179.72|178.82|118
1755644400000|2025-08-19 23:00:00|179.77|178.87|179.49|178.59|179.92|179.02|179.48|178.58|180
1755644700000|2025-08-19 23:05:00|179.48|178.58|179.34|178.44|179.52|178.62|179.2|178.3|267
1755645000000|2025-08-19 23:10:00|179.35|178.45|179.34|178.44|179.43|178.53|179.22|178.32|209
1755645300000|2025-08-19 23:15:00|179.35|178.45|178.74|177.84|179.35|178.45|178.73|177.83|331
1755645600000|2025-08-19 23:20:00|178.75|177.85|178.36|177.46|179.17|178.27|178.24|177.34|411
1755645900000|2025-08-19 23:25:00|178.35|177.45|178.3|177.4|178.65|177.75|178.14|177.24|318
1755646200000|2025-08-19 23:30:00|178.32|177.42|178.46|177.56|178.49|177.59|178.02|177.12|362
1755646500000|2025-08-19 23:35:00|178.47|177.57|177.61|176.71|178.7|177.8|177.56|176.66|438
1755646800000|2025-08-19 23:40:00|177.62|176.72|177.96|177.06|177.98|177.08|177.37|176.47|416
1755647100000|2025-08-19 23:45:00|177.95|177.05|177.33|176.43|178.03|177.13|177.27|176.37|395
1755647400000|2025-08-19 23:50:00|177.34|176.44|176.98|176.08|177.34|176.44|176.65|175.75|344
1755647700000|2025-08-19 23:55:00|176.93|176.03|176.8|175.9|177.03|176.13|176.54|175.64|390
1755648000000|2025-08-20 00:00:00|176.79|175.89|177.79|176.89|177.81|176.91|176.79|175.89|406
1755648300000|2025-08-20 00:05:00|177.8|176.9|177.95|177.05|178.11|177.21|177.73|176.83|207
1755648600000|2025-08-20 00:10:00|177.94|177.04|177.43|176.53|177.94|177.04|177.42|176.52|168
1755648900000|2025-08-20 00:15:00|177.44|176.54|177.64|176.74|177.88|176.98|177.43|176.53|227
1755649200000|2025-08-20 00:20:00|177.65|176.75|177.24|176.34|177.91|177.01|177.18|176.28|270
1755649500000|2025-08-20 00:25:00|177.25|176.35|177.09|176.19|177.29|176.39|176.66|175.76|391
1755649800000|2025-08-20 00:30:00|177.1|176.2|177.57|176.67|177.57|176.67|177.09|176.19|324
1755650100000|2025-08-20 00:35:00|177.56|176.66|178.66|177.76|178.7|177.8|177.52|176.62|393
1755650400000|2025-08-20 00:40:00|178.67|177.77|178.79|177.89|178.91|178.01|178.5|177.6|309
1755650700000|2025-08-20 00:45:00|178.78|177.88|178.59|177.69|178.92|178.02|178.52|177.62|287
1755651000000|2025-08-20 00:50:00|178.58|177.68|178.82|177.92|179.15|178.25|178.49|177.59|229
1755651300000|2025-08-20 00:55:00|178.83|177.93|178.78|177.88|179.09|178.19|178.68|177.78|264
1755651600000|2025-08-20 01:00:00|178.76|177.86|179.25|178.35|179.29|178.39|178.76|177.86|172
1755651900000|2025-08-20 01:05:00|179.24|178.34|178.66|177.76|179.4|178.5|178.59|177.69|235
1755652200000|2025-08-20 01:10:00|178.67|177.77|178.46|177.56|178.69|177.79|178.37|177.47|289
1755652500000|2025-08-20 01:15:00|178.47|177.57|178.65|177.75|178.66|177.76|178.19|177.29|232
1755652800000|2025-08-20 01:20:00|178.63|177.73|179|178.1|179.63|178.73|178.61|177.71|334
1755653100000|2025-08-20 01:25:00|179.01|178.11|178.56|177.66|179.1|178.2|178.48|177.58|350
1755653400000|2025-08-20 01:30:00|178.59|177.69|178.65|177.75|178.81|177.91|178.26|177.36|430
1755653700000|2025-08-20 01:35:00|178.66|177.76|177.89|176.99|178.82|177.92|177.62|176.72|445
1755654000000|2025-08-20 01:40:00|177.88|176.98|178.02|177.12|178.29|177.39|177.88|176.98|379
1755654300000|2025-08-20 01:45:00|178.03|177.13|179.61|178.71|179.66|178.76|178.03|177.13|505
1755654600000|2025-08-20 01:50:00|179.62|178.72|180|179.1|180.15|179.25|179.57|178.67|622
1755654900000|2025-08-20 01:55:00|179.99|179.09|180.13|179.23|180.32|179.42|179.9|179|489
1755655200000|2025-08-20 02:00:00|180.14|179.24|179.88|178.98|180.3|179.4|179.85|178.95|402
1755655500000|2025-08-20 02:05:00|179.89|178.99|180.38|179.48|180.62|179.72|179.89|178.99|264
1755655800000|2025-08-20 02:10:00|180.36|179.46|181.26|180.36|181.3|180.4|180.36|179.46|167
1755656100000|2025-08-20 02:15:00|181.27|180.37|181.2|180.3|181.3|180.4|180.92|180.02|282
1755656400000|2025-08-20 02:20:00|181.19|180.29|181.32|180.42|181.37|180.47|181.09|180.19|118
1755656700000|2025-08-20 02:25:00|181.33|180.43|181.52|180.62|181.52|180.62|181.26|180.36|132
1755657000000|2025-08-20 02:30:00|181.51|180.61|181.19|180.29|181.59|180.69|181.18|180.28|198
1755657300000|2025-08-20 02:35:00|181.18|180.28|181.58|180.68|181.66|180.76|181.18|180.28|231
1755657600000|2025-08-20 02:40:00|181.55|180.65|181.86|180.96|181.88|180.98|181.27|180.37|171
1755657900000|2025-08-20 02:45:00|181.87|180.97|181.81|180.91|181.89|180.99|181.57|180.67|226
1755658200000|2025-08-20 02:50:00|181.8|180.9|181.76|180.86|181.85|180.95|181.61|180.71|172
1755658500000|2025-08-20 02:55:00|181.77|180.87|181.39|180.49|181.77|180.87|181.32|180.42|253
1755658800000|2025-08-20 03:00:00|181.4|180.5|181.4|180.5|181.64|180.74|181.32|180.42|298
1755659100000|2025-08-20 03:05:00|181.39|180.49|181.14|180.24|181.39|180.49|181.01|180.11|166
1755659400000|2025-08-20 03:10:00|181.13|180.23|180.86|179.96|181.14|180.24|180.73|179.83|228
1755659700000|2025-08-20 03:15:00|180.88|179.98|181.33|180.43|181.33|180.43|180.76|179.86|193
1755660000000|2025-08-20 03:20:00|181.37|180.47|181.52|180.62|181.57|180.67|181.25|180.35|193
1755660300000|2025-08-20 03:25:00|181.51|180.61|181.78|180.88|181.85|180.95|181.51|180.61|124
1755660600000|2025-08-20 03:30:00|181.79|180.89|181.98|181.08|181.98|181.08|181.77|180.87|103
1755660900000|2025-08-20 03:35:00|181.99|181.09|181.5|180.6|181.99|181.09|181.38|180.48|159
1755661200000|2025-08-20 03:40:00|181.49|180.59|181.26|180.36|181.5|180.6|181.17|180.27|168
1755661500000|2025-08-20 03:45:00|181.23|180.33|181.1|180.2|181.24|180.34|181|180.1|206
1755661800000|2025-08-20 03:50:00|181.11|180.21|181.14|180.24|181.14|180.24|180.98|180.08|151
1755662100000|2025-08-20 03:55:00|181.15|180.25|181.17|180.27|181.19|180.29|181.11|180.21|35
1755662400000|2025-08-20 04:00:00|181.16|180.26|181.36|180.46|181.58|180.68|181.14|180.24|143
1755662700000|2025-08-20 04:05:00|181.35|180.45|181.86|180.96|181.89|180.99|181.33|180.43|231
1755663000000|2025-08-20 04:10:00|181.85|180.95|181.49|180.59|181.86|180.96|181.47|180.57|59
1755663300000|2025-08-20 04:15:00|181.48|180.58|181.67|180.77|181.69|180.79|181.47|180.57|72
1755663600000|2025-08-20 04:20:00|181.66|180.76|181.67|180.77|181.67|180.77|181.58|180.68|99
1755663900000|2025-08-20 04:25:00|181.69|180.79|181.98|181.08|182|181.1|181.69|180.79|37
1755664200000|2025-08-20 04:30:00|181.99|181.09|182.2|181.3|182.28|181.38|181.98|181.08|85
1755664500000|2025-08-20 04:35:00|182.16|181.26|181.33|180.43|182.16|181.26|181.25|180.35|240
1755664800000|2025-08-20 04:40:00|181.34|180.44|181.32|180.42|181.36|180.46|181.09|180.19|156
1755665100000|2025-08-20 04:45:00|181.29|180.39|181.11|180.21|181.29|180.39|181|180.1|158
1755665400000|2025-08-20 04:50:00|181.12|180.22|181.37|180.47|181.49|180.59|181.12|180.22|101
1755665700000|2025-08-20 04:55:00|181.38|180.48|181.24|180.34|181.39|180.49|181.22|180.32|121
1755666000000|2025-08-20 05:00:00|181.23|180.33|181.15|180.25|181.27|180.37|181.05|180.15|170
1755666300000|2025-08-20 05:05:00|181.14|180.24|180.91|180.01|181.18|180.28|180.9|180|57
1755666600000|2025-08-20 05:10:00|180.88|179.98|180.81|179.91|180.94|180.04|180.74|179.84|123
1755666900000|2025-08-20 05:15:00|180.82|179.92|180.62|179.72|180.97|180.07|180.6|179.7|94
1755667200000|2025-08-20 05:20:00|180.61|179.71|180.64|179.74|180.71|179.81|180.49|179.59|95
1755667500000|2025-08-20 05:25:00|180.65|179.75|180.77|179.87|180.8|179.9|180.63|179.73|68
1755667800000|2025-08-20 05:30:00|180.74|179.84|181.13|180.23|181.13|180.23|180.68|179.78|87
1755668100000|2025-08-20 05:35:00|181.09|180.19|181.18|180.28|181.19|180.29|181.09|180.19|53
1755668400000|2025-08-20 05:40:00|181.21|180.31|181.4|180.5|181.4|180.5|181.17|180.27|127
1755668700000|2025-08-20 05:45:00|181.41|180.51|181.34|180.44|181.42|180.52|181.27|180.37|106
1755669000000|2025-08-20 05:50:00|181.33|180.43|181.53|180.63|181.53|180.63|181.32|180.42|85
1755669300000|2025-08-20 05:55:00|181.54|180.64|181.68|180.78|181.73|180.83|181.52|180.62|50
1755669600000|2025-08-20 06:00:00|181.67|180.77|181.67|180.77|181.86|180.96|181.65|180.75|102
1755669900000|2025-08-20 06:05:00|181.66|180.76|181.41|180.51|181.67|180.77|181.38|180.48|157
1755670200000|2025-08-20 06:10:00|181.42|180.52|181.11|180.21|181.44|180.54|181.11|180.21|114
1755670500000|2025-08-20 06:15:00|181.1|180.2|181.16|180.26|181.16|180.26|180.79|179.89|221
1755670800000|2025-08-20 06:20:00|181.17|180.27|181.17|180.27|181.42|180.52|181.15|180.25|74
1755671100000|2025-08-20 06:25:00|181.16|180.26|181.07|180.17|181.16|180.26|180.97|180.07|71
1755671400000|2025-08-20 06:30:00|181.06|180.16|181.26|180.36|181.26|180.36|181.06|180.16|115
1755671700000|2025-08-20 06:35:00|181.25|180.35|181.7|180.8|181.7|180.8|181.14|180.24|82
1755672000000|2025-08-20 06:40:00|181.69|180.79|181.68|180.78|181.78|180.88|181.68|180.78|102
1755672300000|2025-08-20 06:45:00|181.67|180.77|181.19|180.29|181.68|180.78|181.18|180.28|91
1755672600000|2025-08-20 06:50:00|181.2|180.3|181.38|180.48|181.38|180.48|181.2|180.3|75
1755672900000|2025-08-20 06:55:00|181.37|180.47|181.63|180.73|181.68|180.78|181.35|180.45|52
1755673200000|2025-08-20 07:00:00|181.64|180.74|181.89|180.99|182.14|181.24|181.64|180.74|174
1755673500000|2025-08-20 07:05:00|181.88|180.98|181.94|181.04|181.98|181.08|181.64|180.74|176
1755673800000|2025-08-20 07:10:00|181.92|181.02|182.03|181.13|182.03|181.13|181.92|181.02|122
1755674100000|2025-08-20 07:15:00|182.04|181.14|182.01|181.11|182.17|181.27|181.9|181|128
1755674400000|2025-08-20 07:20:00|182|181.1|181.92|181.02|182.01|181.11|181.92|181.02|81
1755674700000|2025-08-20 07:25:00|181.91|181.01|181.83|180.93|181.96|181.06|181.8|180.9|129
1755675000000|2025-08-20 07:30:00|181.84|180.94|181.52|180.62|181.86|180.96|181.47|180.57|164
1755675300000|2025-08-20 07:35:00|181.51|180.61|181.42|180.52|181.51|180.61|181.3|180.4|118
1755675600000|2025-08-20 07:40:00|181.43|180.53|181.55|180.65|181.65|180.75|181.43|180.53|77
1755675900000|2025-08-20 07:45:00|181.56|180.66|181.66|180.76|181.73|180.83|181.43|180.53|95
1755676200000|2025-08-20 07:50:00|181.65|180.75|181.4|180.5|181.66|180.76|181.38|180.48|68
1755676500000|2025-08-20 07:55:00|181.39|180.49|181.14|180.24|181.39|180.49|181.02|180.12|140
1755676800000|2025-08-20 08:00:00|181.15|180.25|181.14|180.24|181.18|180.28|180.91|180.01|181
1755677100000|2025-08-20 08:05:00|181.15|180.25|181.05|180.15|181.25|180.35|181|180.1|116
1755677400000|2025-08-20 08:10:00|181.06|180.16|181.54|180.64|181.57|180.67|181.06|180.16|79
1755677700000|2025-08-20 08:15:00|181.55|180.65|181.51|180.61|181.62|180.72|181.45|180.55|152
1755678000000|2025-08-20 08:20:00|181.52|180.62|181.52|180.62|181.59|180.69|181.47|180.57|156
1755678300000|2025-08-20 08:25:00|181.48|180.58|181.98|181.08|181.98|181.08|181.4|180.5|78
1755678600000|2025-08-20 08:30:00|181.99|181.09|182.44|181.54|182.53|181.63|181.99|181.09|207
1755678900000|2025-08-20 08:35:00|182.41|181.51|182.15|181.25|182.41|181.51|182.08|181.18|153
1755679200000|2025-08-20 08:40:00|182.14|181.24|182.33|181.43|182.35|181.45|182.05|181.15|140
1755679500000|2025-08-20 08:45:00|182.37|181.47|182.45|181.55|182.49|181.59|182.31|181.41|82
1755679800000|2025-08-20 08:50:00|182.43|181.53|182.14|181.24|182.45|181.55|182.04|181.14|216
1755680100000|2025-08-20 08:55:00|182.16|181.26|182.67|181.77|182.74|181.84|182.09|181.19|187
1755680400000|2025-08-20 09:00:00|182.65|181.75|182.24|181.34|182.65|181.75|182.16|181.26|196
1755680700000|2025-08-20 09:05:00|182.22|181.32|182.49|181.59|182.62|181.72|182.16|181.26|132
1755681000000|2025-08-20 09:10:00|182.48|181.58|182.65|181.75|182.73|181.83|182.38|181.48|195
1755681300000|2025-08-20 09:15:00|182.66|181.76|182.55|181.65|182.67|181.77|182.45|181.55|116
1755681600000|2025-08-20 09:20:00|182.56|181.66|182.66|181.76|182.76|181.86|182.55|181.65|79
1755681900000|2025-08-20 09:25:00|182.67|181.77|182.17|181.27|182.69|181.79|182.16|181.26|219
1755682200000|2025-08-20 09:30:00|182.16|181.26|182.18|181.28|182.28|181.38|182.1|181.2|144
1755682500000|2025-08-20 09:35:00|182.19|181.29|182.38|181.48|182.38|181.48|182.1|181.2|85
1755682800000|2025-08-20 09:40:00|182.4|181.5|182.27|181.37|182.5|181.6|182.22|181.32|140
1755683100000|2025-08-20 09:45:00|182.29|181.39|182.09|181.19|182.59|181.69|182.09|181.19|133
1755683400000|2025-08-20 09:50:00|182.11|181.21|181.58|180.68|182.14|181.24|181.54|180.64|207
1755683700000|2025-08-20 09:55:00|181.56|180.66|181.58|180.68|181.64|180.74|181.56|180.66|89
1755684000000|2025-08-20 10:00:00|181.59|180.69|182.04|181.14|182.05|181.15|181.59|180.69|124
1755684300000|2025-08-20 10:05:00|182.03|181.13|181.82|180.92|182.03|181.13|181.81|180.91|173
1755684600000|2025-08-20 10:10:00|181.83|180.93|181.63|180.73|181.87|180.97|181.6|180.7|154
1755684900000|2025-08-20 10:15:00|181.64|180.74|182.14|181.24|182.21|181.31|181.63|180.73|109
1755685200000|2025-08-20 10:20:00|182.13|181.23|181.64|180.74|182.13|181.23|181.64|180.74|93
1755685500000|2025-08-20 10:25:00|181.62|180.72|181.46|180.56|181.64|180.74|181.41|180.51|105
1755685800000|2025-08-20 10:30:00|181.47|180.57|181.43|180.53|181.52|180.62|181.43|180.53|55
1755686100000|2025-08-20 10:35:00|181.42|180.52|181.53|180.63|181.61|180.71|181.42|180.52|115
1755686400000|2025-08-20 10:40:00|181.55|180.65|181.62|180.72|181.64|180.74|181.52|180.62|49
1755686700000|2025-08-20 10:45:00|181.63|180.73|181.76|180.86|181.76|180.86|181.62|180.72|28
1755687000000|2025-08-20 10:50:00|181.75|180.85|181.71|180.81|181.79|180.89|181.7|180.8|45
1755687300000|2025-08-20 10:55:00|181.7|180.8|181.6|180.7|181.7|180.8|181.59|180.69|55
1755687600000|2025-08-20 11:00:00|181.62|180.72|181.81|180.91|181.81|180.91|181.62|180.72|66
1755687900000|2025-08-20 11:05:00|181.83|180.93|181.4|180.5|181.85|180.95|181.37|180.47|92
1755688200000|2025-08-20 11:10:00|181.41|180.51|181.15|180.25|181.41|180.51|181.15|180.25|56
1755688500000|2025-08-20 11:15:00|181.14|180.24|180.87|179.97|181.15|180.25|180.81|179.91|191
1755688800000|2025-08-20 11:20:00|180.89|179.99|180.74|179.84|180.93|180.03|180.74|179.84|83
1755689100000|2025-08-20 11:25:00|180.75|179.85|180.65|179.75|180.92|180.02|180.65|179.75|61
1755689400000|2025-08-20 11:30:00|180.66|179.76|179.77|178.87|180.71|179.81|179.5|178.6|360
1755689700000|2025-08-20 11:35:00|179.74|178.84|179.61|178.71|179.93|179.03|179.6|178.7|162
1755690000000|2025-08-20 11:40:00|179.6|178.7|179.25|178.35|179.69|178.79|178.94|178.04|495
1755690300000|2025-08-20 11:45:00|179.28|178.38|179.65|178.75|179.8|178.9|178.95|178.05|606
1755690600000|2025-08-20 11:50:00|179.64|178.74|180.36|179.46|180.47|179.57|179.61|178.71|461
1755690900000|2025-08-20 11:55:00|180.35|179.45|180.79|179.89|180.79|179.89|180.32|179.42|191
1755691200000|2025-08-20 12:00:00|180.82|179.92|181.77|180.87|182.31|181.41|180.77|179.87|643
1755691500000|2025-08-20 12:05:00|181.79|180.89|181.61|180.71|181.85|180.95|181.35|180.45|355
1755691800000|2025-08-20 12:10:00|181.62|180.72|181.52|180.62|181.66|180.76|181.32|180.42|329
1755692100000|2025-08-20 12:15:00|181.51|180.61|181.24|180.34|181.83|180.93|181.23|180.33|221
1755692400000|2025-08-20 12:20:00|181.23|180.33|181.08|180.18|181.24|180.34|180.9|180|290
1755692700000|2025-08-20 12:25:00|181.09|180.19|181.35|180.45|181.4|180.5|181.09|180.19|211
1755693000000|2025-08-20 12:30:00|181.37|180.47|181.73|180.83|181.77|180.87|181.27|180.37|299
1755693300000|2025-08-20 12:35:00|181.74|180.84|182.32|181.42|182.42|181.52|181.74|180.84|367
1755693600000|2025-08-20 12:40:00|182.3|181.4|182.46|181.56|182.65|181.75|182.25|181.35|222
1755693900000|2025-08-20 12:45:00|182.47|181.57|182.37|181.47|182.49|181.59|182.27|181.37|287
1755694200000|2025-08-20 12:50:00|182.36|181.46|182.64|181.74|182.64|181.74|182.17|181.27|167
1755694500000|2025-08-20 12:55:00|182.65|181.75|182.51|181.61|182.9|182|182.49|181.59|167
1755694800000|2025-08-20 13:00:00|182.5|181.6|182|181.1|182.5|181.6|181.89|180.99|298
1755695100000|2025-08-20 13:05:00|181.99|181.09|181.79|180.89|182.14|181.24|181.79|180.89|146
1755695400000|2025-08-20 13:10:00|181.78|180.88|181.13|180.23|181.78|180.88|181.08|180.18|332
1755695700000|2025-08-20 13:15:00|181.12|180.22|181.07|180.17|181.4|180.5|180.84|179.94|356
1755696000000|2025-08-20 13:20:00|181.08|180.18|181.15|180.25|181.32|180.42|181.03|180.13|224
1755696300000|2025-08-20 13:25:00|181.14|180.24|181.46|180.56|181.47|180.57|181.11|180.21|261
1755696600000|2025-08-20 13:30:00|181.45|180.55|180.72|179.82|181.46|180.56|180.47|179.57|747
1755696900000|2025-08-20 13:35:00|180.73|179.83|181.6|180.7|182.24|181.34|180.7|179.8|786
1755697200000|2025-08-20 13:40:00|181.63|180.73|181.17|180.27|182.22|181.32|180.97|180.07|572
1755697500000|2025-08-20 13:45:00|181.18|180.28|180.39|179.49|181.32|180.42|180.07|179.17|745
1755697800000|2025-08-20 13:50:00|180.4|179.5|179.53|178.63|180.4|179.5|179.31|178.41|764
1755698100000|2025-08-20 13:55:00|179.55|178.65|179.39|178.49|180.18|179.28|179.36|178.46|636
1755698400000|2025-08-20 14:00:00|179.38|178.48|179.57|178.67|179.93|179.03|179.34|178.44|638
1755698700000|2025-08-20 14:05:00|179.56|178.66|178.61|177.71|179.58|178.68|178.52|177.62|775
1755699000000|2025-08-20 14:10:00|178.63|177.73|179.01|178.11|179.06|178.16|178.21|177.31|693
1755699300000|2025-08-20 14:15:00|178.97|178.07|179.48|178.58|179.63|178.73|178.14|177.24|664
1755699600000|2025-08-20 14:20:00|179.45|178.55|179.89|178.99|180.01|179.11|179.18|178.28|639
1755699900000|2025-08-20 14:25:00|179.88|178.98|180.15|179.25|180.41|179.51|179.58|178.68|553
1755700200000|2025-08-20 14:30:00|180.16|179.26|182.09|181.19|182.22|181.32|180.16|179.26|911
1755700500000|2025-08-20 14:35:00|182.11|181.21|182.47|181.57|182.98|182.08|181.65|180.75|717
1755700800000|2025-08-20 14:40:00|182.42|181.52|182.23|181.33|182.53|181.63|182.1|181.2|657
1755701100000|2025-08-20 14:45:00|182.21|181.31|182.68|181.78|182.75|181.85|181.9|181|694
1755701400000|2025-08-20 14:50:00|182.69|181.79|182.34|181.44|183.1|182.2|182.22|181.32|528
1755701700000|2025-08-20 14:55:00|182.33|181.43|182.01|181.11|182.42|181.52|181.82|180.92|373
1755702000000|2025-08-20 15:00:00|181.94|181.04|183.06|182.16|183.06|182.16|181.85|180.95|607
1755702300000|2025-08-20 15:05:00|183.04|182.14|184.13|183.23|184.9|184|183.03|182.13|719
1755702600000|2025-08-20 15:10:00|184.11|183.21|184.14|183.24|184.16|183.26|183.63|182.73|528
1755702900000|2025-08-20 15:15:00|184.13|183.23|184.67|183.77|184.68|183.78|184.09|183.19|649
1755703200000|2025-08-20 15:20:00|184.68|183.78|185.51|184.61|185.51|184.61|184.67|183.77|683
1755703500000|2025-08-20 15:25:00|185.49|184.59|185.15|184.25|185.53|184.63|185.07|184.17|342
1755703800000|2025-08-20 15:30:00|185.14|184.24|184.75|183.85|185.23|184.33|184.59|183.69|532
1755704100000|2025-08-20 15:35:00|184.76|183.86|184.49|183.59|184.95|184.05|184.41|183.51|377
1755704400000|2025-08-20 15:40:00|184.46|183.56|184.34|183.44|184.83|183.93|184.33|183.43|310
1755704700000|2025-08-20 15:45:00|184.33|183.43|183.88|182.98|184.51|183.61|183.87|182.97|461
1755705000000|2025-08-20 15:50:00|183.89|182.99|183.48|182.58|184.18|183.28|183.34|182.44|455
1755705300000|2025-08-20 15:55:00|183.49|182.59|183.63|182.73|183.86|182.96|183.36|182.46|468
1755705600000|2025-08-20 16:00:00|183.62|182.72|184.15|183.25|184.74|183.84|183.59|182.69|559
1755705900000|2025-08-20 16:05:00|184.14|183.24|184.1|183.2|184.45|183.55|184.01|183.11|424
1755706200000|2025-08-20 16:10:00|184.06|183.16|184.48|183.58|184.52|183.62|184.05|183.15|468
1755706500000|2025-08-20 16:15:00|184.47|183.57|185.22|184.32|185.27|184.37|184.45|183.55|484
1755706800000|2025-08-20 16:20:00|185.21|184.31|185.08|184.18|185.34|184.44|184.91|184.01|343
1755707100000|2025-08-20 16:25:00|185.07|184.17|185.28|184.38|185.28|184.38|184.74|183.84|383
1755707400000|2025-08-20 16:30:00|185.3|184.4|184.98|184.08|185.3|184.4|184.9|184|195
1755707700000|2025-08-20 16:35:00|184.97|184.07|184.83|183.93|184.97|184.07|184.3|183.4|223
1755708000000|2025-08-20 16:40:00|184.86|183.96|184.78|183.88|184.92|184.02|184.45|183.55|173
1755708300000|2025-08-20 16:45:00|184.8|183.9|185.01|184.11|185.18|184.28|184.77|183.87|165
1755708600000|2025-08-20 16:50:00|185.02|184.12|184.98|184.08|185.17|184.27|184.9|184|138
1755708900000|2025-08-20 16:55:00|184.97|184.07|184.38|183.48|184.98|184.08|184.32|183.42|138
1755709200000|2025-08-20 17:00:00|184.37|183.47|185.18|184.28|185.18|184.28|184.33|183.43|176
1755709500000|2025-08-20 17:05:00|185.17|184.27|185.29|184.39|185.33|184.43|184.89|183.99|231
1755709800000|2025-08-20 17:10:00|185.3|184.4|184.58|183.68|185.42|184.52|184.54|183.64|259
1755710100000|2025-08-20 17:15:00|184.57|183.67|184.53|183.63|184.69|183.79|184.3|183.4|333
1755710400000|2025-08-20 17:20:00|184.51|183.61|184.51|183.61|185.04|184.14|184.46|183.56|285
1755710700000|2025-08-20 17:25:00|184.5|183.6|184.58|183.68|184.6|183.7|184.34|183.44|168
1755711000000|2025-08-20 17:30:00|184.57|183.67|184.89|183.99|184.93|184.03|184.46|183.56|320
1755711300000|2025-08-20 17:35:00|184.91|184.01|184.94|184.04|184.95|184.05|184.7|183.8|305
1755711600000|2025-08-20 17:40:00|184.93|184.03|186.34|185.44|186.34|185.44|184.82|183.92|451
1755711900000|2025-08-20 17:45:00|186.36|185.46|186.01|185.11|186.78|185.88|185.91|185.01|552
1755712200000|2025-08-20 17:50:00|186.03|185.13|185.84|184.94|186.22|185.32|185.71|184.81|341
1755712500000|2025-08-20 17:55:00|185.83|184.93|185.8|184.9|185.84|184.94|185.38|184.48|195
1755712800000|2025-08-20 18:00:00|185.79|184.89|184.92|184.02|186.23|185.33|184.83|183.93|599
1755713100000|2025-08-20 18:05:00|184.93|184.03|184.96|184.06|185.23|184.33|184.61|183.71|571
1755713400000|2025-08-20 18:10:00|184.94|184.04|184.34|183.44|185.32|184.42|184.29|183.39|341
1755713700000|2025-08-20 18:15:00|184.33|183.43|183.93|183.03|184.44|183.54|183.68|182.78|431
1755714000000|2025-08-20 18:20:00|183.94|183.04|184|183.1|184.13|183.23|183.83|182.93|408
1755714300000|2025-08-20 18:25:00|184.01|183.11|183.62|182.72|184.03|183.13|183.57|182.67|230
1755714600000|2025-08-20 18:30:00|183.61|182.71|183.79|182.89|183.79|182.89|183.26|182.36|221
1755714900000|2025-08-20 18:35:00|183.77|182.87|183.92|183.02|183.98|183.08|183.54|182.64|302
1755715200000|2025-08-20 18:40:00|183.94|183.04|184.2|183.3|184.22|183.32|183.94|183.04|190
1755715500000|2025-08-20 18:45:00|184.21|183.31|184.31|183.41|184.47|183.57|184.13|183.23|291
1755715800000|2025-08-20 18:50:00|184.32|183.42|184.51|183.61|184.52|183.62|183.98|183.08|261
1755716100000|2025-08-20 18:55:00|184.49|183.59|184.27|183.37|184.55|183.65|184.25|183.35|150
1755716400000|2025-08-20 19:00:00|184.28|183.38|184.55|183.65|184.69|183.79|184.21|183.31|275
1755716700000|2025-08-20 19:05:00|184.54|183.64|184.77|183.87|184.82|183.92|184.46|183.56|250
1755717000000|2025-08-20 19:10:00|184.76|183.86|185.36|184.46|185.45|184.55|184.76|183.86|383
1755717300000|2025-08-20 19:15:00|185.35|184.45|185.4|184.5|185.51|184.61|185.2|184.3|251
1755717600000|2025-08-20 19:20:00|185.39|184.49|186.68|185.78|186.82|185.92|185.31|184.41|412
1755717900000|2025-08-20 19:25:00|186.67|185.77|186.16|185.26|186.73|185.83|186.09|185.19|359
1755718200000|2025-08-20 19:30:00|186.14|185.24|186.36|185.46|186.55|185.65|185.92|185.02|306
1755718500000|2025-08-20 19:35:00|186.37|185.47|186.49|185.59|186.62|185.72|186.36|185.46|258
1755718800000|2025-08-20 19:40:00|186.48|185.58|186.75|185.85|186.76|185.86|186.36|185.46|197
1755719100000|2025-08-20 19:45:00|186.74|185.84|187.28|186.38|187.28|186.38|186.69|185.79|264
1755719400000|2025-08-20 19:50:00|187.25|186.35|187.61|186.71|187.61|186.71|187.21|186.31|161
1755719700000|2025-08-20 19:55:00|187.6|186.7|188.22|187.32|188.51|187.61|187.55|186.65|342
1755720000000|2025-08-20 20:00:00|188.24|187.34|187.69|186.79|188.49|187.59|187.61|186.71|409
1755720300000|2025-08-20 20:05:00|187.7|186.8|187.72|186.82|187.95|187.05|187.68|186.78|254
1755720600000|2025-08-20 20:10:00|187.73|186.83|187.58|186.68|187.82|186.92|187.53|186.63|248
1755720900000|2025-08-20 20:15:00|187.57|186.67|187.25|186.35|187.64|186.74|187.24|186.34|307
1755721200000|2025-08-20 20:20:00|187.26|186.36|187.28|186.38|187.3|186.4|186.98|186.08|190
1755721500000|2025-08-20 20:25:00|187.26|186.36|187.44|186.54|187.58|186.68|187.24|186.34|176
1755721800000|2025-08-20 20:30:00|187.43|186.53|187.4|186.5|187.7|186.8|187.39|186.49|375
1755722100000|2025-08-20 20:35:00|187.39|186.49|187.23|186.33|187.4|186.5|187.16|186.26|129
1755722400000|2025-08-20 20:40:00|187.22|186.32|187.72|186.82|187.77|186.87|187.21|186.31|140
1755722700000|2025-08-20 20:45:00|187.71|186.81|187.5|186.6|187.85|186.95|187.5|186.6|165
1755723000000|2025-08-20 20:50:00|187.49|186.59|187.78|186.88|188|187.1|187.49|186.59|159
1755723300000|2025-08-20 20:55:00|187.77|186.87|187.78|186.88|187.83|186.93|187.66|186.76|127
1755723600000|2025-08-20 21:00:00|187.79|186.89|187.63|186.73|188|187.1|187.61|186.71|182
1755723900000|2025-08-20 21:05:00|187.64|186.74|187.71|186.81|187.73|186.83|187.62|186.72|125
1755724200000|2025-08-20 21:10:00|187.7|186.8|187.41|186.51|187.77|186.87|187.3|186.4|113
1755724500000|2025-08-20 21:15:00|187.42|186.52|186.72|185.82|187.66|186.76|186.65|185.75|288
1755724800000|2025-08-20 21:20:00|186.71|185.81|186.92|186.02|187|186.1|186.71|185.81|234
1755725100000|2025-08-20 21:25:00|186.94|186.04|186.7|185.8|186.96|186.06|186.7|185.8|67
1755725400000|2025-08-20 21:30:00|186.69|185.79|186.49|185.59|186.69|185.79|186.44|185.54|133
1755725700000|2025-08-20 21:35:00|186.5|185.6|187.07|186.17|187.07|186.17|186.46|185.56|106
1755726000000|2025-08-20 21:40:00|187.05|186.15|187.74|186.84|188.11|187.21|187.04|186.14|334
1755726300000|2025-08-20 21:45:00|187.75|186.85|187.73|186.83|187.76|186.86|187.55|186.65|158
1755726600000|2025-08-20 21:50:00|187.74|186.84|188|187.1|188.22|187.32|187.72|186.82|134
1755726900000|2025-08-20 21:55:00|187.99|187.09|187.65|186.75|188.12|187.22|187.6|186.7|130
1755727200000|2025-08-20 22:00:00|187.66|186.76|187.85|186.95|188.25|187.35|187.66|186.76|424
1755727500000|2025-08-20 22:05:00|187.84|186.94|187.74|186.84|187.94|187.04|187.65|186.75|213
1755727800000|2025-08-20 22:10:00|187.73|186.83|187.6|186.7|187.79|186.89|187.5|186.6|261
1755728100000|2025-08-20 22:15:00|187.61|186.71|187.55|186.65|187.68|186.78|187.36|186.46|198
1755728400000|2025-08-20 22:20:00|187.54|186.64|187.84|186.94|187.9|187|187.48|186.58|212
1755728700000|2025-08-20 22:25:00|187.83|186.93|187.86|186.96|187.87|186.97|187.68|186.78|143
1755729000000|2025-08-20 22:30:00|187.85|186.95|187.83|186.93|188.01|187.11|187.83|186.93|113
1755729300000|2025-08-20 22:35:00|187.82|186.92|187.81|186.91|187.86|186.96|187.56|186.66|138
1755729600000|2025-08-20 22:40:00|187.8|186.9|187.98|187.08|188.1|187.2|187.73|186.83|231
1755729900000|2025-08-20 22:45:00|187.99|187.09|188.18|187.28|188.25|187.35|187.95|187.05|192
1755730200000|2025-08-20 22:50:00|188.17|187.27|188.18|187.28|188.18|187.28|187.98|187.08|117
1755730500000|2025-08-20 22:55:00|188.19|187.29|188.06|187.16|188.26|187.36|188.06|187.16|190
1755730800000|2025-08-20 23:00:00|188.05|187.15|187.72|186.82|188.05|187.15|187.72|186.82|174
1755731100000|2025-08-20 23:05:00|187.71|186.81|187.82|186.92|187.82|186.92|187.58|186.68|93
1755731400000|2025-08-20 23:10:00|187.81|186.91|187.59|186.69|187.88|186.98|187.56|186.66|96
1755731700000|2025-08-20 23:15:00|187.6|186.7|187.53|186.63|187.62|186.72|187.44|186.54|120
1755732000000|2025-08-20 23:20:00|187.54|186.64|187.44|186.54|187.59|186.69|187.38|186.48|189
1755732300000|2025-08-20 23:25:00|187.46|186.56|187.47|186.57|187.56|186.66|187.44|186.54|104
1755732600000|2025-08-20 23:30:00|187.48|186.58|187.55|186.65|187.62|186.72|187.39|186.49|104
1755732900000|2025-08-20 23:35:00|187.56|186.66|187.76|186.86|187.78|186.88|187.49|186.59|102
1755733200000|2025-08-20 23:40:00|187.77|186.87|188.2|187.3|188.2|187.3|187.75|186.85|90
1755733500000|2025-08-20 23:45:00|188.19|187.29|187.96|187.06|188.2|187.3|187.96|187.06|75
1755733800000|2025-08-20 23:50:00|187.95|187.05|188.11|187.21|188.11|187.21|187.89|186.99|68
1755734100000|2025-08-20 23:55:00|188.12|187.22|188.51|187.61|188.51|187.61|188.09|187.19|76
1755734400000|2025-08-21 00:00:00|188.5|187.6|188.45|187.55|188.5|187.6|188.28|187.38|125
1755734700000|2025-08-21 00:05:00|188.46|187.56|188.37|187.47|188.98|188.08|188.37|187.47|103
1755735000000|2025-08-21 00:10:00|188.36|187.46|188.09|187.19|188.41|187.51|188.09|187.19|126
1755735300000|2025-08-21 00:15:00|188.1|187.2|187.75|186.85|188.19|187.29|187.71|186.81|214
1755735600000|2025-08-21 00:20:00|187.74|186.84|187.89|186.99|187.96|187.06|187.71|186.81|135
1755735900000|2025-08-21 00:25:00|187.9|187|187.89|186.99|187.92|187.02|187.83|186.93|95
1755736200000|2025-08-21 00:30:00|187.9|187|188.51|187.61|188.55|187.65|187.9|187|198
1755736500000|2025-08-21 00:35:00|188.52|187.62|189.18|188.28|189.75|188.85|188.51|187.61|320
1755736800000|2025-08-21 00:40:00|189.15|188.25|188.97|188.07|189.17|188.27|188.89|187.99|294
1755737100000|2025-08-21 00:45:00|188.96|188.06|188.23|187.33|189.01|188.11|188.17|187.27|217
1755737400000|2025-08-21 00:50:00|188.25|187.35|188.45|187.55|188.49|187.59|188.25|187.35|159
1755737700000|2025-08-21 00:55:00|188.44|187.54|188.55|187.65|188.6|187.7|188.41|187.51|116
1755738000000|2025-08-21 01:00:00|188.56|187.66|188.4|187.5|188.78|187.88|188.39|187.49|159
1755738300000|2025-08-21 01:05:00|188.41|187.51|188.19|187.29|188.42|187.52|188.18|187.28|127
1755738600000|2025-08-21 01:10:00|188.2|187.3|188.14|187.24|188.24|187.34|188.14|187.24|115
1755738900000|2025-08-21 01:15:00|188.16|187.26|187.53|186.63|188.16|187.26|187.51|186.61|224
1755739200000|2025-08-21 01:20:00|187.54|186.64|187.8|186.9|187.86|186.96|187.51|186.61|186
1755739500000|2025-08-21 01:25:00|187.77|186.87|187.75|186.85|188.16|187.26|187.74|186.84|215
1755739800000|2025-08-21 01:30:00|187.76|186.86|187.68|186.78|187.76|186.86|187.46|186.56|176
1755740100000|2025-08-21 01:35:00|187.69|186.79|187.99|187.09|188.09|187.19|187.63|186.73|226
1755740400000|2025-08-21 01:40:00|187.98|187.08|187.88|186.98|188.18|187.28|187.86|186.96|219
1755740700000|2025-08-21 01:45:00|187.87|186.97|187.9|187|188|187.1|187.54|186.64|372
1755741000000|2025-08-21 01:50:00|187.91|187.01|188.26|187.36|188.28|187.38|187.91|187.01|135
1755741300000|2025-08-21 01:55:00|188.27|187.37|189.66|188.76|189.7|188.8|188.27|187.37|482
1755741600000|2025-08-21 02:00:00|189.65|188.75|189.79|188.89|190.48|189.58|189.48|188.58|654
1755741900000|2025-08-21 02:05:00|189.77|188.87|188.76|187.86|189.77|188.87|188.56|187.66|431
1755742200000|2025-08-21 02:10:00|188.74|187.84|187.69|186.79|188.75|187.85|187.65|186.75|372
1755742500000|2025-08-21 02:15:00|187.72|186.82|187.06|186.16|187.72|186.82|186.88|185.98|466
1755742800000|2025-08-21 02:20:00|187.07|186.17|186.91|186.01|187.21|186.31|186.87|185.97|216
1755743100000|2025-08-21 02:25:00|186.92|186.02|187.21|186.31|187.33|186.43|186.9|186|192
1755743400000|2025-08-21 02:30:00|187.2|186.3|186.76|185.86|187.22|186.32|186.76|185.86|327
1755743700000|2025-08-21 02:35:00|186.77|185.87|186.29|185.39|186.82|185.92|186.26|185.36|371
1755744000000|2025-08-21 02:40:00|186.28|185.38|186.51|185.61|186.57|185.67|186.18|185.28|277
1755744300000|2025-08-21 02:45:00|186.52|185.62|186.58|185.68|186.84|185.94|186.49|185.59|199
1755744600000|2025-08-21 02:50:00|186.59|185.69|186.99|186.09|187.01|186.11|186.59|185.69|213
1755744900000|2025-08-21 02:55:00|187.01|186.11|187.09|186.19|187.17|186.27|187.01|186.11|63
1755745200000|2025-08-21 03:00:00|187.08|186.18|188.09|187.19|188.09|187.19|187.08|186.18|259
1755745500000|2025-08-21 03:05:00|188.13|187.23|190.01|189.11|190.05|189.15|188.13|187.23|439
1755745800000|2025-08-21 03:10:00|190.02|189.12|189.72|188.82|190.62|189.72|189.33|188.43|640
1755746100000|2025-08-21 03:15:00|189.71|188.81|189.21|188.31|189.98|189.08|189.21|188.31|358
1755746400000|2025-08-21 03:20:00|189.23|188.33|189.49|188.59|189.79|188.89|189.06|188.16|433
1755746700000|2025-08-21 03:25:00|189.5|188.6|189.28|188.38|189.74|188.84|189.23|188.33|262
1755747000000|2025-08-21 03:30:00|189.29|188.39|189.04|188.14|189.32|188.42|189.01|188.11|225
1755747300000|2025-08-21 03:35:00|189.05|188.15|188.9|188|189.08|188.18|188.73|187.83|158
1755747600000|2025-08-21 03:40:00|188.89|187.99|189.27|188.37|189.4|188.5|188.89|187.99|214
1755747900000|2025-08-21 03:45:00|189.26|188.36|189.03|188.13|189.35|188.45|188.99|188.09|122
1755748200000|2025-08-21 03:50:00|188.93|188.03|189.2|188.3|189.49|188.59|188.84|187.94|275
1755748500000|2025-08-21 03:55:00|189.21|188.31|189.06|188.16|189.52|188.62|189.06|188.16|163
1755748800000|2025-08-21 04:00:00|189.07|188.17|189.15|188.25|189.23|188.33|188.8|187.9|190
1755749100000|2025-08-21 04:05:00|189.11|188.21|188.4|187.5|189.2|188.3|188.4|187.5|233
1755749400000|2025-08-21 04:10:00|188.42|187.52|188.36|187.46|188.59|187.69|188.35|187.45|217
1755749700000|2025-08-21 04:15:00|188.38|187.48|188.2|187.3|188.48|187.58|188.19|187.29|181
1755750000000|2025-08-21 04:20:00|188.21|187.31|188.12|187.22|188.34|187.44|187.95|187.05|193
1755750300000|2025-08-21 04:25:00|188.11|187.21|188.01|187.11|188.11|187.21|187.91|187.01|147
1755750600000|2025-08-21 04:30:00|188|187.1|188.53|187.63|188.56|187.66|187.97|187.07|247
1755750900000|2025-08-21 04:35:00|188.52|187.62|188.11|187.21|188.87|187.97|188.01|187.11|215
1755751200000|2025-08-21 04:40:00|188.13|187.23|188.68|187.78|188.68|187.78|188.13|187.23|174
1755751500000|2025-08-21 04:45:00|188.67|187.77|189.07|188.17|189.25|188.35|188.67|187.77|194
1755751800000|2025-08-21 04:50:00|189.06|188.16|188.78|187.88|189.12|188.22|188.65|187.75|250
1755752100000|2025-08-21 04:55:00|188.75|187.85|188.34|187.44|188.76|187.86|188.33|187.43|171
1755752400000|2025-08-21 05:00:00|188.33|187.43|187.85|186.95|188.43|187.53|187.85|186.95|195
1755752700000|2025-08-21 05:05:00|187.83|186.93|187.5|186.6|187.93|187.03|187.5|186.6|146
1755753000000|2025-08-21 05:10:00|187.51|186.61|187.51|186.61|187.57|186.67|187.43|186.53|118
1755753300000|2025-08-21 05:15:00|187.52|186.62|187.64|186.74|187.75|186.85|187.52|186.62|135
1755753600000|2025-08-21 05:20:00|187.63|186.73|187.79|186.89|187.82|186.92|187.32|186.42|187
1755753900000|2025-08-21 05:25:00|187.78|186.88|187.72|186.82|187.81|186.91|187.65|186.75|99
1755754200000|2025-08-21 05:30:00|187.73|186.83|187.98|187.08|188.25|187.35|187.73|186.83|210
1755754500000|2025-08-21 05:35:00|187.97|187.07|187.95|187.05|188.05|187.15|187.86|186.96|154
1755754800000|2025-08-21 05:40:00|187.96|187.06|188.23|187.33|188.23|187.33|187.89|186.99|116
1755755100000|2025-08-21 05:45:00|188.24|187.34|188.51|187.61|188.52|187.62|188.18|187.28|233
1755755400000|2025-08-21 05:50:00|188.49|187.59|188.54|187.64|188.54|187.64|188.45|187.55|133
1755755700000|2025-08-21 05:55:00|188.53|187.63|188.7|187.8|188.74|187.84|188.53|187.63|161
1755756000000|2025-08-21 06:00:00|188.69|187.79|187.85|186.95|188.7|187.8|187.85|186.95|161
1755756300000|2025-08-21 06:05:00|187.88|186.98|187.45|186.55|187.89|186.99|187.43|186.53|217
1755756600000|2025-08-21 06:10:00|187.46|186.56|187.5|186.6|187.68|186.78|187.46|186.56|153
1755756900000|2025-08-21 06:15:00|187.51|186.61|187.66|186.76|187.75|186.85|187.49|186.59|159
1755757200000|2025-08-21 06:20:00|187.65|186.75|187.33|186.43|187.68|186.78|187.32|186.42|189
1755757500000|2025-08-21 06:25:00|187.34|186.44|187.34|186.44|187.5|186.6|187.27|186.37|165
1755757800000|2025-08-21 06:30:00|187.35|186.45|187.7|186.8|187.72|186.82|187.35|186.45|127
1755758100000|2025-08-21 06:35:00|187.69|186.79|187.6|186.7|188.02|187.12|187.56|186.66|127
1755758400000|2025-08-21 06:40:00|187.61|186.71|187.92|187.02|187.92|187.02|187.61|186.71|107
1755758700000|2025-08-21 06:45:00|187.93|187.03|187.59|186.69|187.96|187.06|187.54|186.64|189
1755759000000|2025-08-21 06:50:00|187.55|186.65|187.4|186.5|187.58|186.68|187.32|186.42|143
1755759300000|2025-08-21 06:55:00|187.43|186.53|187.23|186.33|187.44|186.54|187.21|186.31|118
1755759600000|2025-08-21 07:00:00|187.24|186.34|187.26|186.36|187.26|186.36|187|186.1|134
1755759900000|2025-08-21 07:05:00|187.29|186.39|187.71|186.81|187.79|186.89|187.29|186.39|214
1755760200000|2025-08-21 07:10:00|187.62|186.72|187.09|186.19|187.62|186.72|187.06|186.16|223
1755760500000|2025-08-21 07:15:00|187.1|186.2|186.84|185.94|187.26|186.36|186.82|185.92|231
1755760800000|2025-08-21 07:20:00|186.83|185.93|187.06|186.16|187.07|186.17|186.52|185.62|354
1755761100000|2025-08-21 07:25:00|187.05|186.15|187.11|186.21|187.36|186.46|186.98|186.08|150
1755761400000|2025-08-21 07:30:00|187.09|186.19|187.61|186.71|187.62|186.72|187.08|186.18|198
1755761700000|2025-08-21 07:35:00|187.6|186.7|187.93|187.03|187.96|187.06|187.58|186.68|155
1755762000000|2025-08-21 07:40:00|187.92|187.02|187.52|186.62|187.92|187.02|187.52|186.62|120
1755762300000|2025-08-21 07:45:00|187.48|186.58|187.46|186.56|187.58|186.68|187.29|186.39|259
1755762600000|2025-08-21 07:50:00|187.47|186.57|187.63|186.73|187.73|186.83|187.47|186.57|98
1755762900000|2025-08-21 07:55:00|187.62|186.72|187.59|186.69|187.63|186.73|187.48|186.58|45
1755763200000|2025-08-21 08:00:00|187.6|186.7|187.35|186.45|187.63|186.73|187.31|186.41|102
1755763500000|2025-08-21 08:05:00|187.34|186.44|187.54|186.64|187.61|186.71|187.15|186.25|112
1755763800000|2025-08-21 08:10:00|187.56|186.66|187.59|186.69|187.6|186.7|187.37|186.47|120
1755764100000|2025-08-21 08:15:00|187.58|186.68|186.94|186.04|187.58|186.68|186.73|185.83|193
1755764400000|2025-08-21 08:20:00|186.93|186.03|186.87|185.97|187|186.1|186.66|185.76|302
1755764700000|2025-08-21 08:25:00|186.88|185.98|186.61|185.71|187.08|186.18|186.37|185.47|219
1755765000000|2025-08-21 08:30:00|186.65|185.75|186.63|185.73|186.74|185.84|186.51|185.61|130
1755765300000|2025-08-21 08:35:00|186.62|185.72|186.55|185.65|186.62|185.72|186.46|185.56|131
1755765600000|2025-08-21 08:40:00|186.56|185.66|186.72|185.82|186.78|185.88|186.55|185.65|145
1755765900000|2025-08-21 08:45:00|186.71|185.81|186.8|185.9|187|186.1|186.7|185.8|231
1755766200000|2025-08-21 08:50:00|186.79|185.89|186.61|185.71|186.8|185.9|186.59|185.69|216
1755766500000|2025-08-21 08:55:00|186.6|185.7|186.37|185.47|186.6|185.7|186.34|185.44|136
1755766800000|2025-08-21 09:00:00|186.36|185.46|185.22|184.32|186.36|185.46|185.22|184.32|425
1755767100000|2025-08-21 09:05:00|185.23|184.33|185.22|184.32|185.62|184.72|185.21|184.31|305
1755767400000|2025-08-21 09:10:00|185.23|184.33|185.21|184.31|185.25|184.35|185.14|184.24|55
1755767700000|2025-08-21 09:15:00|185.2|184.3|184.95|184.05|185.21|184.31|184.69|183.79|193
1755768000000|2025-08-21 09:20:00|184.94|184.04|184.91|184.01|185|184.1|184.74|183.84|313
1755768300000|2025-08-21 09:25:00|184.93|184.03|185.32|184.42|185.38|184.48|184.93|184.03|279
1755768600000|2025-08-21 09:30:00|185.31|184.41|185.53|184.63|185.69|184.79|185.28|184.38|199
1755768900000|2025-08-21 09:35:00|185.52|184.62|185.57|184.67|185.64|184.74|185.32|184.42|187
1755769200000|2025-08-21 09:40:00|185.58|184.68|185.88|184.98|185.92|185.02|185.54|184.64|245
1755769500000|2025-08-21 09:45:00|185.85|184.95|185.81|184.91|185.97|185.07|185.65|184.75|131
1755769800000|2025-08-21 09:50:00|185.82|184.92|185.56|184.66|185.86|184.96|185.48|184.58|279
1755770100000|2025-08-21 09:55:00|185.57|184.67|185.54|184.64|185.59|184.69|185.49|184.59|57
1755770400000|2025-08-21 10:00:00|185.53|184.63|184.97|184.07|185.53|184.63|184.88|183.98|305
1755770700000|2025-08-21 10:05:00|184.96|184.06|185.68|184.78|185.83|184.93|184.95|184.05|263
1755771000000|2025-08-21 10:10:00|185.67|184.77|185.37|184.47|185.67|184.77|185.36|184.46|81
1755771300000|2025-08-21 10:15:00|185.38|184.48|184.82|183.92|185.51|184.61|184.65|183.75|399
1755771600000|2025-08-21 10:20:00|184.85|183.95|184.75|183.85|184.97|184.07|184.69|183.79|274
1755771900000|2025-08-21 10:25:00|184.74|183.84|184.86|183.96|184.99|184.09|184.57|183.67|372
1755772200000|2025-08-21 10:30:00|184.85|183.95|184.82|183.92|185.05|184.15|184.82|183.92|207
1755772500000|2025-08-21 10:35:00|184.83|183.93|184.66|183.76|184.88|183.98|184.55|183.65|191
1755772800000|2025-08-21 10:40:00|184.67|183.77|185.02|184.12|185.23|184.33|184.65|183.75|302
1755773100000|2025-08-21 10:45:00|185.01|184.11|185|184.1|185.23|184.33|184.97|184.07|290
1755773400000|2025-08-21 10:50:00|185.01|184.11|185|184.1|185.01|184.11|184.86|183.96|121
1755773700000|2025-08-21 10:55:00|185.01|184.11|184.91|184.01|185.38|184.48|184.8|183.9|168
1755774000000|2025-08-21 11:00:00|184.89|183.99|185.28|184.38|185.29|184.39|184.84|183.94|240
1755774300000|2025-08-21 11:05:00|185.29|184.39|185.28|184.38|185.55|184.65|185.23|184.33|208
1755774600000|2025-08-21 11:10:00|185.27|184.37|185.26|184.36|185.35|184.45|185.23|184.33|116
1755774900000|2025-08-21 11:15:00|185.27|184.37|185.43|184.53|185.45|184.55|185.18|184.28|103
1755775200000|2025-08-21 11:20:00|185.42|184.52|185.42|184.52|185.46|184.56|185.16|184.26|205
1755775500000|2025-08-21 11:25:00|185.43|184.53|185.26|184.36|185.43|184.53|185.17|184.27|119
1755775800000|2025-08-21 11:30:00|185.25|184.35|185.14|184.24|185.44|184.54|185.11|184.21|134
1755776100000|2025-08-21 11:35:00|185.13|184.23|184.39|183.49|185.14|184.24|184.3|183.4|345
1755776400000|2025-08-21 11:40:00|184.4|183.5|184.81|183.91|184.96|184.06|184.36|183.46|206
1755776700000|2025-08-21 11:45:00|184.8|183.9|184.17|183.27|184.82|183.92|184.16|183.26|300
1755777000000|2025-08-21 11:50:00|184.16|183.26|184.19|183.29|184.29|183.39|184.11|183.21|161
1755777300000|2025-08-21 11:55:00|184.2|183.3|184.63|183.73|184.7|183.8|184.2|183.3|180
1755777600000|2025-08-21 12:00:00|184.6|183.7|184.61|183.71|184.83|183.93|184.24|183.34|214
1755777900000|2025-08-21 12:05:00|184.6|183.7|184.69|183.79|184.89|183.99|184.55|183.65|159
1755778200000|2025-08-21 12:10:00|184.7|183.8|184.6|183.7|184.71|183.81|184.57|183.67|196
1755778500000|2025-08-21 12:15:00|184.59|183.69|184.12|183.22|184.64|183.74|183.88|182.98|307
1755778800000|2025-08-21 12:20:00|184.11|183.21|184.53|183.63|184.53|183.63|184.11|183.21|247
1755779100000|2025-08-21 12:25:00|184.51|183.61|184.22|183.32|184.55|183.65|184.18|183.28|143
1755779400000|2025-08-21 12:30:00|184.2|183.3|185.38|184.48|185.38|184.48|184.2|183.3|449
1755779700000|2025-08-21 12:35:00|185.37|184.47|184.98|184.08|185.38|184.48|184.93|184.03|285
1755780000000|2025-08-21 12:40:00|184.99|184.09|184.86|183.96|185.08|184.18|184.83|183.93|159
1755780300000|2025-08-21 12:45:00|184.88|183.98|184.03|183.13|184.9|184|184.01|183.11|162
1755780600000|2025-08-21 12:50:00|183.98|183.08|183.92|183.02|184|183.1|183.38|182.48|510
1755780900000|2025-08-21 12:55:00|183.93|183.03|184.33|183.43|184.35|183.45|183.93|183.03|236
1755781200000|2025-08-21 13:00:00|184.31|183.41|184.98|184.08|184.99|184.09|184.01|183.11|288
1755781500000|2025-08-21 13:05:00|184.97|184.07|185.06|184.16|185.13|184.23|184.74|183.84|349
1755781800000|2025-08-21 13:10:00|185.08|184.18|184.9|184|185.11|184.21|184.83|183.93|246
1755782100000|2025-08-21 13:15:00|184.89|183.99|184.86|183.96|185|184.1|184.75|183.85|188
1755782400000|2025-08-21 13:20:00|184.87|183.97|185.24|184.34|185.3|184.4|184.85|183.95|251
1755782700000|2025-08-21 13:25:00|185.22|184.32|185.47|184.57|185.5|184.6|185.19|184.29|178
1755783000000|2025-08-21 13:30:00|185.45|184.55|185.55|184.65|186.17|185.27|184.74|183.84|679
1755783300000|2025-08-21 13:35:00|185.48|184.58|185.78|184.88|186.37|185.47|185.32|184.42|632
1755783600000|2025-08-21 13:40:00|185.79|184.89|186|185.1|186.04|185.14|185.23|184.33|508
1755783900000|2025-08-21 13:45:00|186.01|185.11|185.36|184.46|186.06|185.16|184.7|183.8|765
1755784200000|2025-08-21 13:50:00|185.33|184.43|185.29|184.39|185.87|184.97|185.07|184.17|576
1755784500000|2025-08-21 13:55:00|185.3|184.4|184.7|183.8|185.3|184.4|184.65|183.75|567
1755784800000|2025-08-21 14:00:00|184.71|183.81|185.12|184.22|185.53|184.63|184.31|183.41|753
1755785100000|2025-08-21 14:05:00|185.16|184.26|185.6|184.7|185.78|184.88|185.06|184.16|736
1755785400000|2025-08-21 14:10:00|185.64|184.74|186.08|185.18|186.2|185.3|185.53|184.63|460
1755785700000|2025-08-21 14:15:00|186.07|185.17|186.5|185.6|186.94|186.04|185.96|185.06|567
1755786000000|2025-08-21 14:20:00|186.51|185.61|186.49|185.59|186.73|185.83|186.26|185.36|623
1755786300000|2025-08-21 14:25:00|186.54|185.64|186.88|185.98|186.94|186.04|186.05|185.15|477
1755786600000|2025-08-21 14:30:00|186.89|185.99|186.11|185.21|186.9|186|186.11|185.21|440
1755786900000|2025-08-21 14:35:00|186.06|185.16|185.18|184.28|186.21|185.31|185.17|184.27|544
1755787200000|2025-08-21 14:40:00|185.17|184.27|185.33|184.43|185.34|184.44|184.35|183.45|695
1755787500000|2025-08-21 14:45:00|185.34|184.44|185|184.1|185.56|184.66|184.84|183.94|428
1755787800000|2025-08-21 14:50:00|185.01|184.11|185.8|184.9|185.86|184.96|184.97|184.07|332
1755788100000|2025-08-21 14:55:00|185.76|184.86|185.42|184.52|185.83|184.93|185.37|184.47|313
1755788400000|2025-08-21 15:00:00|185.41|184.51|184.67|183.77|185.61|184.71|184.67|183.77|343
1755788700000|2025-08-21 15:05:00|184.68|183.78|184.86|183.96|184.86|183.96|184.08|183.18|523
1755789000000|2025-08-21 15:10:00|184.87|183.97|183.6|182.7|184.96|184.06|183.6|182.7|585
1755789300000|2025-08-21 15:15:00|183.62|182.72|184.2|183.3|184.33|183.43|183.48|182.58|564
1755789600000|2025-08-21 15:20:00|184.22|183.32|184.36|183.46|184.64|183.74|184.03|183.13|372
1755789900000|2025-08-21 15:25:00|184.37|183.47|183.78|182.88|184.49|183.59|183.66|182.76|457
1755790200000|2025-08-21 15:30:00|183.79|182.89|183.32|182.42|183.88|182.98|182.94|182.04|492
1755790500000|2025-08-21 15:35:00|183.29|182.39|183.86|182.96|183.91|183.01|183.29|182.39|379
1755790800000|2025-08-21 15:40:00|183.85|182.95|183.94|183.04|184.29|183.39|183.82|182.92|273
1755791100000|2025-08-21 15:45:00|183.92|183.02|183.11|182.21|183.94|183.04|183.08|182.18|407
1755791400000|2025-08-21 15:50:00|183.12|182.22|182.5|181.6|183.42|182.52|182.5|181.6|421
1755791700000|2025-08-21 15:55:00|182.51|181.61|182.16|181.26|182.57|181.67|182.04|181.14|310
1755792000000|2025-08-21 16:00:00|182.18|181.28|181.9|181|182.21|181.31|181.89|180.99|246
1755792300000|2025-08-21 16:05:00|181.91|181.01|182.29|181.39|182.5|181.6|181.64|180.74|356
1755792600000|2025-08-21 16:10:00|182.27|181.37|182.6|181.7|182.64|181.74|182.25|181.35|249
1755792900000|2025-08-21 16:15:00|182.61|181.71|182.8|181.9|182.96|182.06|182.58|181.68|283
1755793200000|2025-08-21 16:20:00|182.82|181.92|182.37|181.47|182.82|181.92|182.32|181.42|395
1755793500000|2025-08-21 16:25:00|182.39|181.49|182.22|181.32|182.53|181.63|181.94|181.04|393
1755793800000|2025-08-21 16:30:00|182.21|181.31|181.98|181.08|182.84|181.94|181.92|181.02|470
1755794100000|2025-08-21 16:35:00|181.99|181.09|182.11|181.21|182.13|181.23|181.73|180.83|384
1755794400000|2025-08-21 16:40:00|182.1|181.2|182.01|181.11|182.23|181.33|181.8|180.9|219
1755794700000|2025-08-21 16:45:00|182.02|181.12|181.56|180.66|182.15|181.25|181.51|180.61|328
1755795000000|2025-08-21 16:50:00|181.55|180.65|181.74|180.84|181.91|181.01|181.45|180.55|247
1755795300000|2025-08-21 16:55:00|181.75|180.85|181.52|180.62|181.85|180.95|181.5|180.6|222
1755795600000|2025-08-21 17:00:00|181.53|180.63|180.88|179.98|181.56|180.66|180.76|179.86|364
1755795900000|2025-08-21 17:05:00|180.9|180|180.83|179.93|181.13|180.23|180.46|179.56|379
1755796200000|2025-08-21 17:10:00|180.84|179.94|181.01|180.11|181.1|180.2|180.75|179.85|362
1755796500000|2025-08-21 17:15:00|181|180.1|181.06|180.16|181.28|180.38|181|180.1|344
1755796800000|2025-08-21 17:20:00|181.07|180.17|181.08|180.18|181.29|180.39|180.92|180.02|373
1755797100000|2025-08-21 17:25:00|181.09|180.19|181.11|180.21|181.26|180.36|180.98|180.08|327
1755797400000|2025-08-21 17:30:00|181.12|180.22|181.71|180.81|181.71|180.81|181.09|180.19|336
1755797700000|2025-08-21 17:35:00|181.7|180.8|181.96|181.06|182.11|181.21|181.61|180.71|359
1755798000000|2025-08-21 17:40:00|181.95|181.05|181.64|180.74|181.95|181.05|181.46|180.56|236
1755798300000|2025-08-21 17:45:00|181.65|180.75|181.89|180.99|181.99|181.09|181.64|180.74|122
1755798600000|2025-08-21 17:50:00|181.9|181|181.42|180.52|181.9|181|181.37|180.47|164
1755798900000|2025-08-21 17:55:00|181.43|180.53|181.71|180.81|181.71|180.81|181.38|180.48|140
1755799200000|2025-08-21 18:00:00|181.73|180.83|181.66|180.76|181.94|181.04|181.62|180.72|247
1755799500000|2025-08-21 18:05:00|181.65|180.75|181.85|180.95|181.97|181.07|181.65|180.75|119
1755799800000|2025-08-21 18:10:00|181.84|180.94|181.8|180.9|181.85|180.95|181.35|180.45|128
1755800100000|2025-08-21 18:15:00|181.79|180.89|182.16|181.26|182.2|181.3|181.64|180.74|177
1755800400000|2025-08-21 18:20:00|182.15|181.25|182.35|181.45|182.42|181.52|182.15|181.25|183
1755800700000|2025-08-21 18:25:00|182.34|181.44|182.36|181.46|182.55|181.65|182.33|181.43|106
1755801000000|2025-08-21 18:30:00|182.35|181.45|182.02|181.12|182.35|181.45|182|181.1|155
1755801300000|2025-08-21 18:35:00|182.01|181.11|182.01|181.11|182.11|181.21|181.84|180.94|205
1755801600000|2025-08-21 18:40:00|182.02|181.12|181.74|180.84|182.17|181.27|181.74|180.84|95
1755801900000|2025-08-21 18:45:00|181.75|180.85|181.48|180.58|181.76|180.86|181.16|180.26|209
1755802200000|2025-08-21 18:50:00|181.49|180.59|182.71|181.81|182.79|181.89|181.43|180.53|220
1755802500000|2025-08-21 18:55:00|182.7|181.8|182.83|181.93|182.88|181.98|182.68|181.78|161
1755802800000|2025-08-21 19:00:00|182.77|181.87|183.09|182.19|183.12|182.22|182.75|181.85|188
1755803100000|2025-08-21 19:05:00|183.1|182.2|183.38|182.48|183.43|182.53|183.04|182.14|183
1755803400000|2025-08-21 19:10:00|183.36|182.46|182.77|181.87|183.36|182.46|182.76|181.86|100
1755803700000|2025-08-21 19:15:00|182.79|181.89|182.54|181.64|182.8|181.9|182.51|181.61|58
1755804000000|2025-08-21 19:20:00|182.53|181.63|181.54|180.64|182.53|181.63|181.51|180.61|207
1755804300000|2025-08-21 19:25:00|181.56|180.66|181.8|180.9|181.93|181.03|181.43|180.53|169
1755804600000|2025-08-21 19:30:00|181.78|180.88|181.46|180.56|181.78|180.88|181.43|180.53|113
1755804900000|2025-08-21 19:35:00|181.47|180.57|181.16|180.26|181.5|180.6|181.04|180.14|131
1755805200000|2025-08-21 19:40:00|181.15|180.25|180.87|179.97|181.48|180.58|180.87|179.97|249
1755805500000|2025-08-21 19:45:00|180.86|179.96|180.83|179.93|180.91|180.01|180.65|179.75|166
1755805800000|2025-08-21 19:50:00|180.84|179.94|180.6|179.7|180.89|179.99|180.6|179.7|111
1755806100000|2025-08-21 19:55:00|180.61|179.71|180.72|179.82|180.84|179.94|180.6|179.7|141
1755806400000|2025-08-21 20:00:00|180.69|179.79|180.71|179.81|181.04|180.14|180.69|179.79|164
1755806700000|2025-08-21 20:05:00|180.7|179.8|180.79|179.89|180.94|180.04|180.7|179.8|110
1755807000000|2025-08-21 20:10:00|180.77|179.87|180.88|179.98|180.93|180.03|180.76|179.86|24
1755807300000|2025-08-21 20:15:00|180.87|179.97|180.88|179.98|181.29|180.39|180.87|179.97|104
1755807600000|2025-08-21 20:20:00|180.89|179.99|181.02|180.12|181.12|180.22|180.89|179.99|72
1755807900000|2025-08-21 20:25:00|181.03|180.13|181.04|180.14|181.12|180.22|181.03|180.13|63
1755808200000|2025-08-21 20:30:00|181.03|180.13|180.45|179.55|181.15|180.25|180.4|179.5|170
1755808500000|2025-08-21 20:35:00|180.46|179.56|180.62|179.72|180.62|179.72|180.05|179.15|281
1755808800000|2025-08-21 20:40:00|180.63|179.73|180.88|179.98|181|180.1|180.61|179.71|227
1755809100000|2025-08-21 20:45:00|180.89|179.99|181|180.1|181.03|180.13|180.84|179.94|144
1755809400000|2025-08-21 20:50:00|181.02|180.12|181.87|180.97|181.87|180.97|181.02|180.12|114
1755809700000|2025-08-21 20:55:00|181.88|180.98|181.42|180.52|182.05|181.15|181.33|180.43|230
1755810000000|2025-08-21 21:00:00|181.41|180.51|180.65|179.75|181.49|180.59|180.62|179.72|256
1755810300000|2025-08-21 21:05:00|180.67|179.77|181.15|180.25|181.22|180.32|180.67|179.77|245
1755810600000|2025-08-21 21:10:00|181.14|180.24|181.55|180.65|181.63|180.73|180.87|179.97|229
1755810900000|2025-08-21 21:15:00|181.53|180.63|181.12|180.22|181.57|180.67|180.93|180.03|277
1755811200000|2025-08-21 21:20:00|181.11|180.21|181.73|180.83|181.73|180.83|181.11|180.21|202
1755811500000|2025-08-21 21:25:00|181.72|180.82|181.85|180.95|181.97|181.07|181.55|180.65|216
1755811800000|2025-08-21 21:30:00|181.83|180.93|182.14|181.24|182.14|181.24|181.69|180.79|142
1755812100000|2025-08-21 21:35:00|182.15|181.25|181.8|180.9|182.15|181.25|181.41|180.51|185
1755812400000|2025-08-21 21:40:00|181.81|180.91|181.59|180.69|181.83|180.93|181.37|180.47|147
1755812700000|2025-08-21 21:45:00|181.58|180.68|181.72|180.82|181.72|180.82|181.55|180.65|20
1755813000000|2025-08-21 21:50:00|181.74|180.84|181.83|180.93|181.91|181.01|181.74|180.84|52
1755813300000|2025-08-21 21:55:00|181.82|180.92|181.79|180.89|181.91|181.01|181.76|180.86|40
1755813600000|2025-08-21 22:00:00|181.78|180.88|181.7|180.8|181.78|180.88|181.59|180.69|37
1755813900000|2025-08-21 22:05:00|181.71|180.81|182.01|181.11|182.01|181.11|181.71|180.81|28
1755814200000|2025-08-21 22:10:00|182.02|181.12|182.23|181.33|182.23|181.33|182.02|181.12|124
1755814500000|2025-08-21 22:15:00|182.2|181.3|182.15|181.25|182.21|181.31|182.1|181.2|58
1755814800000|2025-08-21 22:20:00|182.16|181.26|182.34|181.44|182.45|181.55|182.16|181.26|43
1755815100000|2025-08-21 22:25:00|182.35|181.45|182.37|181.47|182.43|181.53|182.35|181.45|22
1755815400000|2025-08-21 22:30:00|182.35|181.45|182.09|181.19|182.42|181.52|182.08|181.18|41
1755815700000|2025-08-21 22:35:00|182.11|181.21|181.97|181.07|182.12|181.22|181.94|181.04|60
1755816000000|2025-08-21 22:40:00|181.99|181.09|181.91|181.01|182.07|181.17|181.88|180.98|74
1755816300000|2025-08-21 22:45:00|181.9|181|182.17|181.27|182.17|181.27|181.83|180.93|115
1755816600000|2025-08-21 22:50:00|182.19|181.29|182.26|181.36|182.44|181.54|182.19|181.29|133
1755816900000|2025-08-21 22:55:00|182.27|181.37|182.34|181.44|182.34|181.44|182.26|181.36|34
1755817200000|2025-08-21 23:00:00|182.33|181.43|182.09|181.19|182.33|181.43|182.06|181.16|62
1755817500000|2025-08-21 23:05:00|182.1|181.2|181.67|180.77|182.1|181.2|181.67|180.77|79
1755817800000|2025-08-21 23:10:00|181.68|180.78|181.43|180.53|181.7|180.8|181.43|180.53|58
1755818100000|2025-08-21 23:15:00|181.42|180.52|181.24|180.34|181.51|180.61|181.22|180.32|110
1755818400000|2025-08-21 23:20:00|181.23|180.33|181.19|180.29|181.24|180.34|181.19|180.29|12
1755818700000|2025-08-21 23:25:00|181.18|180.28|181.61|180.71|181.61|180.71|181.14|180.24|45
1755819000000|2025-08-21 23:30:00|181.6|180.7|180.9|180|181.6|180.7|180.86|179.96|149
1755819300000|2025-08-21 23:35:00|180.85|179.95|180.55|179.65|180.86|179.96|180.49|179.59|206
1755819600000|2025-08-21 23:40:00|180.57|179.67|180.64|179.74|180.68|179.78|180.55|179.65|75
1755819900000|2025-08-21 23:45:00|180.65|179.75|180.64|179.74|180.7|179.8|180.62|179.72|35
1755820200000|2025-08-21 23:50:00|180.65|179.75|180.99|180.09|181.01|180.11|180.65|179.75|72
1755820500000|2025-08-21 23:55:00|180.96|180.06|180.94|180.04|181.04|180.14|180.92|180.02|39
1755820800000|2025-08-22 00:00:00|180.93|180.03|181.31|180.41|181.61|180.71|180.93|180.03|211
1755821100000|2025-08-22 00:05:00|181.3|180.4|181.68|180.78|181.68|180.78|181.14|180.24|164
1755821400000|2025-08-22 00:10:00|181.69|180.79|181.6|180.7|181.84|180.94|181.46|180.56|198
1755821700000|2025-08-22 00:15:00|181.61|180.71|181.9|181|181.91|181.01|181.45|180.55|182
1755822000000|2025-08-22 00:20:00|181.91|181.01|182|181.1|182.13|181.23|181.91|181.01|169
1755822300000|2025-08-22 00:25:00|181.99|181.09|182|181.1|182.07|181.17|181.98|181.08|125
1755822600000|2025-08-22 00:30:00|181.96|181.06|182.33|181.43|182.39|181.49|181.96|181.06|167
1755822900000|2025-08-22 00:35:00|182.35|181.45|182.02|181.12|182.4|181.5|181.99|181.09|243
1755823200000|2025-08-22 00:40:00|182.01|181.11|182.2|181.3|182.3|181.4|182|181.1|182
1755823500000|2025-08-22 00:45:00|182.19|181.29|181.59|180.69|182.24|181.34|181.56|180.66|114
1755823800000|2025-08-22 00:50:00|181.61|180.71|181.54|180.64|181.7|180.8|181.51|180.61|109
1755824100000|2025-08-22 00:55:00|181.55|180.65|181.66|180.76|181.67|180.77|181.53|180.63|61
1755824400000|2025-08-22 01:00:00|181.67|180.77|182.03|181.13|182.1|181.2|181.67|180.77|96
1755824700000|2025-08-22 01:05:00|182.02|181.12|180.68|179.78|182.02|181.12|180.64|179.74|222
1755825000000|2025-08-22 01:10:00|180.69|179.79|180.85|179.95|181|180.1|180.66|179.76|252
1755825300000|2025-08-22 01:15:00|180.87|179.97|181.68|180.78|181.72|180.82|180.85|179.95|332
1755825600000|2025-08-22 01:20:00|181.67|180.77|182.01|181.11|182.01|181.11|181.58|180.68|188
1755825900000|2025-08-22 01:25:00|181.98|181.08|181.95|181.05|182.08|181.18|181.88|180.98|131
1755826200000|2025-08-22 01:30:00|181.94|181.04|182.06|181.16|182.08|181.18|181.84|180.94|114
1755826500000|2025-08-22 01:35:00|182.05|181.15|182.25|181.35|182.42|181.52|182.05|181.15|146
1755826800000|2025-08-22 01:40:00|182.24|181.34|182.51|181.61|182.59|181.69|182.12|181.22|167
1755827100000|2025-08-22 01:45:00|182.52|181.62|182.56|181.66|182.67|181.77|182.47|181.57|126
1755827400000|2025-08-22 01:50:00|182.55|181.65|182.52|181.62|182.56|181.66|182.31|181.41|154
1755827700000|2025-08-22 01:55:00|182.53|181.63|182.57|181.67|182.66|181.76|182.52|181.62|120
1755828000000|2025-08-22 02:00:00|182.59|181.69|182.86|181.96|182.9|182|182.33|181.43|128
1755828300000|2025-08-22 02:05:00|182.87|181.97|183.17|182.27|183.21|182.31|182.87|181.97|179
1755828600000|2025-08-22 02:10:00|183.16|182.26|183.43|182.53|183.44|182.54|183.16|182.26|58
1755828900000|2025-08-22 02:15:00|183.44|182.54|183.5|182.6|183.57|182.67|183.23|182.33|274
1755829200000|2025-08-22 02:20:00|183.49|182.59|184.07|183.17|184.08|183.18|183.48|182.58|157
1755829500000|2025-08-22 02:25:00|184.08|183.18|183.88|182.98|184.1|183.2|183.84|182.94|135
1755829800000|2025-08-22 02:30:00|183.87|182.97|183.3|182.4|183.87|182.97|183.3|182.4|155
1755830100000|2025-08-22 02:35:00|183.26|182.36|183.24|182.34|183.57|182.67|183.13|182.23|247
1755830400000|2025-08-22 02:40:00|183.23|182.33|183.22|182.32|183.43|182.53|182.98|182.08|163
1755830700000|2025-08-22 02:45:00|183.21|182.31|183.4|182.5|183.4|182.5|182.92|182.02|199
1755831000000|2025-08-22 02:50:00|183.41|182.51|183.4|182.5|183.57|182.67|183.4|182.5|148
1755831300000|2025-08-22 02:55:00|183.39|182.49|183.21|182.31|183.4|182.5|183.17|182.27|75
1755831600000|2025-08-22 03:00:00|183.22|182.32|183.19|182.29|183.22|182.32|182.84|181.94|145
1755831900000|2025-08-22 03:05:00|183.18|182.28|183.82|182.92|183.83|182.93|183.15|182.25|122
1755832200000|2025-08-22 03:10:00|183.81|182.91|183.88|182.98|183.99|183.09|183.78|182.88|76
1755832500000|2025-08-22 03:15:00|183.87|182.97|183.42|182.52|183.87|182.97|183.35|182.45|148
1755832800000|2025-08-22 03:20:00|183.43|182.53|183.05|182.15|183.49|182.59|183.05|182.15|38
1755833100000|2025-08-22 03:25:00|183.04|182.14|182.87|181.97|183.08|182.18|182.87|181.97|74
1755833400000|2025-08-22 03:30:00|182.86|181.96|182.71|181.81|182.86|181.96|182.55|181.65|164
1755833700000|2025-08-22 03:35:00|182.69|181.79|182.37|181.47|182.69|181.79|182.33|181.43|170
1755834000000|2025-08-22 03:40:00|182.36|181.46|182.27|181.37|182.36|181.46|182.12|181.22|133
1755834300000|2025-08-22 03:45:00|182.29|181.39|182.21|181.31|182.35|181.45|182.16|181.26|96
1755834600000|2025-08-22 03:50:00|182.2|181.3|182.36|181.46|182.36|181.46|182.13|181.23|100
1755834900000|2025-08-22 03:55:00|182.37|181.47|182.38|181.48|182.54|181.64|182.34|181.44|116
1755835200000|2025-08-22 04:00:00|182.39|181.49|182.66|181.76|182.66|181.76|182.38|181.48|98
1755835500000|2025-08-22 04:05:00|182.64|181.74|183.05|182.15|183.25|182.35|182.62|181.72|159
1755835800000|2025-08-22 04:10:00|183.04|182.14|183.18|182.28|183.18|182.28|182.99|182.09|112
1755836100000|2025-08-22 04:15:00|183.17|182.27|183.69|182.79|183.73|182.83|183.17|182.27|145
1755836400000|2025-08-22 04:20:00|183.66|182.76|183.66|182.76|183.79|182.89|183.63|182.73|144
1755836700000|2025-08-22 04:25:00|183.64|182.74|183.42|182.52|183.66|182.76|183.23|182.33|165
1755837000000|2025-08-22 04:30:00|183.41|182.51|183.67|182.77|183.82|182.92|183.22|182.32|186
1755837300000|2025-08-22 04:35:00|183.66|182.76|183.71|182.81|183.89|182.99|183.66|182.76|87
1755837600000|2025-08-22 04:40:00|183.72|182.82|183.56|182.66|183.72|182.82|183.54|182.64|101
1755837900000|2025-08-22 04:45:00|183.57|182.67|183.53|182.63|183.71|182.81|183.39|182.49|186
1755838200000|2025-08-22 04:50:00|183.52|182.62|183.09|182.19|183.53|182.63|183.07|182.17|188
1755838500000|2025-08-22 04:55:00|183.1|182.2|183.47|182.57|183.47|182.57|183.09|182.19|151
1755838800000|2025-08-22 05:00:00|183.48|182.58|183.5|182.6|183.61|182.71|183.4|182.5|182
1755839100000|2025-08-22 05:05:00|183.49|182.59|183.8|182.9|183.91|183.01|183.47|182.57|80
1755839400000|2025-08-22 05:10:00|183.79|182.89|183.85|182.95|183.87|182.97|183.76|182.86|28
1755839700000|2025-08-22 05:15:00|183.88|182.98|183.7|182.8|183.9|183|183.69|182.79|19
1755840000000|2025-08-22 05:20:00|183.71|182.81|183.76|182.86|183.84|182.94|183.62|182.72|98
1755840300000|2025-08-22 05:25:00|183.75|182.85|183.75|182.85|183.77|182.87|183.61|182.71|115
1755840600000|2025-08-22 05:30:00|183.76|182.86|183.89|182.99|183.9|183|183.75|182.85|30
1755840900000|2025-08-22 05:35:00|183.9|183|183.85|182.95|184.29|183.39|183.85|182.95|180
1755841200000|2025-08-22 05:40:00|183.84|182.94|183.7|182.8|183.84|182.94|183.29|182.39|180
1755841500000|2025-08-22 05:45:00|183.71|182.81|184.04|183.14|184.04|183.14|183.7|182.8|130
1755841800000|2025-08-22 05:50:00|184.06|183.16|184.19|183.29|184.2|183.3|184.06|183.16|99
1755842100000|2025-08-22 05:55:00|184.18|183.28|184.27|183.37|184.39|183.49|184.18|183.28|120
1755842400000|2025-08-22 06:00:00|184.26|183.36|183.89|182.99|184.29|183.39|183.87|182.97|100
1755842700000|2025-08-22 06:05:00|183.88|182.98|184.04|183.14|184.04|183.14|183.76|182.86|140
1755843000000|2025-08-22 06:10:00|184.05|183.15|184.36|183.46|184.38|183.48|183.99|183.09|106
1755843300000|2025-08-22 06:15:00|184.35|183.45|184.47|183.57|184.63|183.73|184.35|183.45|186
1755843600000|2025-08-22 06:20:00|184.48|183.58|184.53|183.63|184.67|183.77|184.45|183.55|125
1755843900000|2025-08-22 06:25:00|184.52|183.62|184.47|183.57|184.52|183.62|184.31|183.41|156
1755844200000|2025-08-22 06:30:00|184.49|183.59|183.87|182.97|184.59|183.69|183.85|182.95|186
1755844500000|2025-08-22 06:35:00|183.88|182.98|183.65|182.75|183.96|183.06|183.58|182.68|117
1755844800000|2025-08-22 06:40:00|183.66|182.76|183.21|182.31|183.7|182.8|183.18|182.28|145
1755845100000|2025-08-22 06:45:00|183.2|182.3|183.39|182.49|183.51|182.61|183.06|182.16|144
1755845400000|2025-08-22 06:50:00|183.38|182.48|183.56|182.66|183.56|182.66|183.2|182.3|154
1755845700000|2025-08-22 06:55:00|183.57|182.67|183.54|182.64|183.75|182.85|183.48|182.58|125
1755846000000|2025-08-22 07:00:00|183.55|182.65|184.05|183.15|184.07|183.17|183.45|182.55|135
1755846300000|2025-08-22 07:05:00|184.04|183.14|184.47|183.57|184.53|183.63|184|183.1|177
1755846600000|2025-08-22 07:10:00|184.46|183.56|184.36|183.46|184.58|183.68|184.3|183.4|100
1755846900000|2025-08-22 07:15:00|184.37|183.47|184.47|183.57|184.48|183.58|184.06|183.16|223
1755847200000|2025-08-22 07:20:00|184.48|183.58|184.57|183.67|184.59|183.69|184.38|183.48|98
1755847500000|2025-08-22 07:25:00|184.56|183.66|184.55|183.65|184.57|183.67|184.35|183.45|107
1755847800000|2025-08-22 07:30:00|184.54|183.64|184.36|183.46|184.57|183.67|184.35|183.45|93
1755848100000|2025-08-22 07:35:00|184.37|183.47|184.5|183.6|184.5|183.6|184.37|183.47|79
1755848400000|2025-08-22 07:40:00|184.51|183.61|184.52|183.62|184.71|183.81|184.47|183.57|109
1755848700000|2025-08-22 07:45:00|184.51|183.61|184.58|183.68|184.58|183.68|184.18|183.28|144
1755849000000|2025-08-22 07:50:00|184.59|183.69|184.88|183.98|184.88|183.98|184.55|183.65|112
1755849300000|2025-08-22 07:55:00|184.87|183.97|184.64|183.74|184.92|184.02|184.64|183.74|88
1755849600000|2025-08-22 08:00:00|184.65|183.75|184.92|184.02|184.92|184.02|184.64|183.74|53
1755849900000|2025-08-22 08:05:00|184.93|184.03|185.07|184.17|185.12|184.22|184.91|184.01|84
1755850200000|2025-08-22 08:10:00|185.06|184.16|185.2|184.3|185.21|184.31|185.06|184.16|112
1755850500000|2025-08-22 08:15:00|185.19|184.29|185.38|184.48|185.6|184.7|185.19|184.29|144
1755850800000|2025-08-22 08:20:00|185.37|184.47|185.5|184.6|185.63|184.73|185.37|184.47|115
1755851100000|2025-08-22 08:25:00|185.49|184.59|185.55|184.65|185.55|184.65|185.21|184.31|132
1755851400000|2025-08-22 08:30:00|185.56|184.66|185.41|184.51|185.57|184.67|185.25|184.35|125
1755851700000|2025-08-22 08:35:00|185.4|184.5|185.32|184.42|185.41|184.51|185.31|184.41|173
1755852000000|2025-08-22 08:40:00|185.31|184.41|185.33|184.43|185.36|184.46|185.01|184.11|183
1755852300000|2025-08-22 08:45:00|185.31|184.41|184.83|183.93|185.31|184.41|184.67|183.77|190
1755852600000|2025-08-22 08:50:00|184.84|183.94|184.84|183.94|184.97|184.07|184.61|183.71|160
1755852900000|2025-08-22 08:55:00|184.83|183.93|184.38|183.48|184.83|183.93|184.35|183.45|99
1755853200000|2025-08-22 09:00:00|184.39|183.49|184.21|183.31|184.62|183.72|184.2|183.3|129
1755853500000|2025-08-22 09:05:00|184.2|183.3|184.14|183.24|184.25|183.35|184.14|183.24|81
1755853800000|2025-08-22 09:10:00|184.09|183.19|183.9|183|184.09|183.19|183.9|183|85
1755854100000|2025-08-22 09:15:00|183.91|183.01|184.06|183.16|184.11|183.21|183.88|182.98|87
1755854400000|2025-08-22 09:20:00|184.05|183.15|183.68|182.78|184.05|183.15|183.68|182.78|114
1755854700000|2025-08-22 09:25:00|183.67|182.77|183.64|182.74|183.68|182.78|183.49|182.59|105
1755855000000|2025-08-22 09:30:00|183.63|182.73|183.44|182.54|183.96|183.06|183.44|182.54|132
1755855300000|2025-08-22 09:35:00|183.43|182.53|183.21|182.31|183.43|182.53|183.11|182.21|238
1755855600000|2025-08-22 09:40:00|183.22|182.32|183.37|182.47|183.48|182.58|183.21|182.31|86
1755855900000|2025-08-22 09:45:00|183.36|182.46|183.83|182.93|183.86|182.96|183.28|182.38|136
1755856200000|2025-08-22 09:50:00|183.82|182.92|183.73|182.83|183.84|182.94|183.61|182.71|214
1755856500000|2025-08-22 09:55:00|183.72|182.82|183.55|182.65|183.73|182.83|183.51|182.61|101
1755856800000|2025-08-22 10:00:00|183.56|182.66|183.21|182.31|183.56|182.66|183.2|182.3|62
1755857100000|2025-08-22 10:05:00|183.2|182.3|182.92|182.02|183.2|182.3|182.87|181.97|143
1755857400000|2025-08-22 10:10:00|182.93|182.03|182.76|181.86|183.08|182.18|182.74|181.84|158
1755857700000|2025-08-22 10:15:00|182.75|181.85|182.4|181.5|182.75|181.85|182.3|181.4|130
1755858000000|2025-08-22 10:20:00|182.41|181.51|182.35|181.45|182.55|181.65|182.25|181.35|93
1755858300000|2025-08-22 10:25:00|182.36|181.46|182.51|181.61|182.53|181.63|182.35|181.45|101
1755858600000|2025-08-22 10:30:00|182.5|181.6|182.29|181.39|182.54|181.64|182.09|181.19|170
1755858900000|2025-08-22 10:35:00|182.3|181.4|181.99|181.09|182.33|181.43|181.97|181.07|119
1755859200000|2025-08-22 10:40:00|182|181.1|181.88|180.98|182|181.1|181.79|180.89|94
1755859500000|2025-08-22 10:45:00|181.89|180.99|181.64|180.74|181.94|181.04|181.5|180.6|162
1755859800000|2025-08-22 10:50:00|181.65|180.75|181.82|180.92|182.14|181.24|181.64|180.74|147
1755860100000|2025-08-22 10:55:00|181.81|180.91|181.8|180.9|181.93|181.03|181.69|180.79|125
1755860400000|2025-08-22 11:00:00|181.81|180.91|181.75|180.85|181.84|180.94|181.71|180.81|161
1755860700000|2025-08-22 11:05:00|181.76|180.86|181.22|180.32|181.78|180.88|181.21|180.31|195
1755861000000|2025-08-22 11:10:00|181.24|180.34|180.96|180.06|181.36|180.46|180.95|180.05|259
1755861300000|2025-08-22 11:15:00|180.97|180.07|181|180.1|181.11|180.21|180.85|179.95|207
1755861600000|2025-08-22 11:20:00|181.01|180.11|180.89|179.99|181.12|180.22|180.86|179.96|93
1755861900000|2025-08-22 11:25:00|180.87|179.97|180.84|179.94|180.87|179.97|180.81|179.91|74
1755862200000|2025-08-22 11:30:00|180.83|179.93|180.65|179.75|180.92|180.02|180.62|179.72|100
1755862500000|2025-08-22 11:35:00|180.66|179.76|180.63|179.73|180.85|179.95|180.63|179.73|91
1755862800000|2025-08-22 11:40:00|180.62|179.72|180.72|179.82|180.82|179.92|180.59|179.69|84
1755863100000|2025-08-22 11:45:00|180.73|179.83|181.11|180.21|181.11|180.21|180.71|179.81|111
1755863400000|2025-08-22 11:50:00|181.1|180.2|180.78|179.88|181.1|180.2|180.72|179.82|118
1755863700000|2025-08-22 11:55:00|180.77|179.87|180.24|179.34|180.77|179.87|180.21|179.31|214
1755864000000|2025-08-22 12:00:00|180.26|179.36|180.12|179.22|180.38|179.48|179.9|179|280
1755864300000|2025-08-22 12:05:00|180.13|179.23|179.14|178.24|180.22|179.32|179.08|178.18|498
1755864600000|2025-08-22 12:10:00|179.15|178.25|179.22|178.32|179.53|178.63|179.1|178.2|446
1755864900000|2025-08-22 12:15:00|179.21|178.31|179.05|178.15|179.41|178.51|178.88|177.98|442
1755865200000|2025-08-22 12:20:00|179.06|178.16|178.84|177.94|179.21|178.31|178.83|177.93|273
1755865500000|2025-08-22 12:25:00|178.85|177.95|178.87|177.97|179.01|178.11|178.77|177.87|242
1755865800000|2025-08-22 12:30:00|178.88|177.98|178.46|177.56|178.88|177.98|177.96|177.06|392
1755866100000|2025-08-22 12:35:00|178.47|177.57|178.26|177.36|178.53|177.63|177.97|177.07|426
1755866400000|2025-08-22 12:40:00|178.27|177.37|178.92|178.02|178.96|178.06|178.26|177.36|313
1755866700000|2025-08-22 12:45:00|178.91|178.01|180.08|179.18|180.08|179.18|178.77|177.87|503
1755867000000|2025-08-22 12:50:00|180.1|179.2|179.55|178.65|180.1|179.2|179.47|178.57|236
1755867300000|2025-08-22 12:55:00|179.54|178.64|179.03|178.13|179.61|178.71|178.9|178|261
1755867600000|2025-08-22 13:00:00|179.04|178.14|179.82|178.92|179.82|178.92|179|178.1|266
1755867900000|2025-08-22 13:05:00|179.86|178.96|179.28|178.38|179.96|179.06|179.27|178.37|207
1755868200000|2025-08-22 13:10:00|179.27|178.37|179.28|178.38|179.35|178.45|179.03|178.13|255
1755868500000|2025-08-22 13:15:00|179.29|178.39|179.46|178.56|179.61|178.71|178.87|177.97|290
1755868800000|2025-08-22 13:20:00|179.47|178.57|179.05|178.15|179.6|178.7|179.05|178.15|260
1755869100000|2025-08-22 13:25:00|179.04|178.14|179.28|178.38|179.31|178.41|178.97|178.07|278
1755869400000|2025-08-22 13:30:00|179.29|178.39|179.16|178.26|179.51|178.61|178.7|177.8|570
1755869700000|2025-08-22 13:35:00|179.17|178.27|179.08|178.18|179.32|178.42|178.98|178.08|455
1755870000000|2025-08-22 13:40:00|179.07|178.17|180.97|180.07|181.7|180.8|178.96|178.06|639
1755870300000|2025-08-22 13:45:00|180.96|180.06|181.64|180.74|181.85|180.95|180.93|180.03|818
1755870600000|2025-08-22 13:50:00|181.66|180.76|181.29|180.39|181.83|180.93|181.23|180.33|636
1755870900000|2025-08-22 13:55:00|181.28|180.38|180.84|179.94|181.28|180.38|180.31|179.41|589
1755871200000|2025-08-22 14:00:00|180.86|179.96|185.62|184.72|186.4|185.5|180.86|179.96|1018
1755871500000|2025-08-22 14:05:00|185.59|184.69|188.45|187.55|189.45|188.55|185.59|184.69|1006
1755871800000|2025-08-22 14:10:00|188.48|187.58|190.98|190.08|191.02|190.12|187.81|186.91|960
1755872100000|2025-08-22 14:15:00|191.01|190.11|189.76|188.86|193.7|192.8|187.22|186.32|1048
1755872400000|2025-08-22 14:20:00|189.87|188.97|189.9|189|191.34|190.44|188.29|187.39|1023
1755872700000|2025-08-22 14:25:00|189.79|188.89|189.81|188.91|190.91|190.01|188.71|187.81|1000
1755873000000|2025-08-22 14:30:00|189.87|188.97|191.6|190.7|191.6|190.7|189.77|188.87|925
1755873300000|2025-08-22 14:35:00|191.57|190.67|191.56|190.66|192.14|191.24|190.67|189.77|955
1755873600000|2025-08-22 14:40:00|191.51|190.61|191.28|190.38|192.19|191.29|191.16|190.26|857
1755873900000|2025-08-22 14:45:00|191.39|190.49|192.56|191.66|192.68|191.78|191.35|190.45|814
1755874200000|2025-08-22 14:50:00|192.57|191.67|192.58|191.68|192.98|192.08|192.4|191.5|850
1755874500000|2025-08-22 14:55:00|192.52|191.62|192.31|191.41|192.71|191.81|191.75|190.85|742
1755874800000|2025-08-22 15:00:00|192.32|191.42|193.2|192.3|193.45|192.55|192.29|191.39|695
1755875100000|2025-08-22 15:05:00|193.19|192.29|193.12|192.22|193.62|192.72|192.93|192.03|768
1755875400000|2025-08-22 15:10:00|193.14|192.24|193.53|192.63|194.35|193.45|193.14|192.24|623
1755875700000|2025-08-22 15:15:00|193.54|192.64|194.5|193.6|194.66|193.76|193.51|192.61|634
1755876000000|2025-08-22 15:20:00|194.44|193.54|194.72|193.82|194.97|194.07|194.24|193.34|706
1755876300000|2025-08-22 15:25:00|194.73|193.83|194.51|193.61|194.78|193.88|194.17|193.27|594
1755876600000|2025-08-22 15:30:00|194.52|193.62|195.25|194.35|195.47|194.57|194.52|193.62|503
1755876900000|2025-08-22 15:35:00|195.24|194.34|195.78|194.88|195.84|194.94|194.81|193.91|360
1755877200000|2025-08-22 15:40:00|195.76|194.86|195.63|194.73|195.85|194.95|195.29|194.39|430
1755877500000|2025-08-22 15:45:00|195.57|194.67|195.37|194.47|195.69|194.79|195.21|194.31|638
1755877800000|2025-08-22 15:50:00|195.35|194.45|195|194.1|195.69|194.79|194.71|193.81|677
1755878100000|2025-08-22 15:55:00|195.03|194.13|194.02|193.12|195.32|194.42|194.01|193.11|622
1755878400000|2025-08-22 16:00:00|194.01|193.11|195.82|194.92|195.92|195.02|194.01|193.11|823
1755878700000|2025-08-22 16:05:00|195.85|194.95|198.11|197.21|198.29|197.39|195.79|194.89|869
1755879000000|2025-08-22 16:10:00|198.09|197.19|197.38|196.48|198.09|197.19|196.63|195.73|843
1755879300000|2025-08-22 16:15:00|197.37|196.47|196.75|195.85|197.37|196.47|196.15|195.25|753
1755879600000|2025-08-22 16:20:00|196.72|195.82|196.58|195.68|197|196.1|196.21|195.31|671
1755879900000|2025-08-22 16:25:00|196.56|195.66|196.89|195.99|197.04|196.14|196.46|195.56|536
1755880200000|2025-08-22 16:30:00|196.91|196.01|196.64|195.74|197.08|196.18|196.5|195.6|543
1755880500000|2025-08-22 16:35:00|196.63|195.73|196.36|195.46|196.66|195.76|196.06|195.16|688
1755880800000|2025-08-22 16:40:00|196.37|195.47|196.61|195.71|196.83|195.93|196.35|195.45|428
1755881100000|2025-08-22 16:45:00|196.58|195.68|195.42|194.52|196.58|195.68|195.41|194.51|363
1755881400000|2025-08-22 16:50:00|195.39|194.49|195.18|194.28|195.64|194.74|195.18|194.28|476
1755881700000|2025-08-22 16:55:00|195.16|194.26|195.43|194.53|195.51|194.61|195.12|194.22|290
1755882000000|2025-08-22 17:00:00|195.51|194.61|196.48|195.58|196.58|195.68|195.49|194.59|581
1755882300000|2025-08-22 17:05:00|196.49|195.59|196.53|195.63|196.64|195.74|196.36|195.46|430
1755882600000|2025-08-22 17:10:00|196.52|195.62|197.68|196.78|197.68|196.78|196.44|195.54|673
1755882900000|2025-08-22 17:15:00|197.69|196.79|197.72|196.82|197.97|197.07|197.2|196.3|693
1755883200000|2025-08-22 17:20:00|197.7|196.8|197.83|196.93|197.92|197.02|197.31|196.41|655
1755883500000|2025-08-22 17:25:00|197.77|196.87|198.43|197.53|198.56|197.66|197.77|196.87|388
1755883800000|2025-08-22 17:30:00|198.42|197.52|197.88|196.98|198.43|197.53|197.41|196.51|586
1755884100000|2025-08-22 17:35:00|197.86|196.96|197.91|197.01|198.24|197.34|197.84|196.94|245
1755884400000|2025-08-22 17:40:00|197.9|197|197.29|196.39|197.9|197|196.77|195.87|517
1755884700000|2025-08-22 17:45:00|197.3|196.4|196.95|196.05|197.55|196.65|196.78|195.88|506
1755885000000|2025-08-22 17:50:00|196.94|196.04|197.07|196.17|197.16|196.26|196.91|196.01|329
1755885300000|2025-08-22 17:55:00|197.08|196.18|197.42|196.52|197.51|196.61|197.08|196.18|356
1755885600000|2025-08-22 18:00:00|197.43|196.53|197.89|196.99|197.89|196.99|197.41|196.51|476
1755885900000|2025-08-22 18:05:00|197.88|196.98|197.45|196.55|198.02|197.12|197.32|196.42|419
1755886200000|2025-08-22 18:10:00|197.47|196.57|197.65|196.75|197.86|196.96|197.47|196.57|351
1755886500000|2025-08-22 18:15:00|197.61|196.71|196.94|196.04|197.64|196.74|196.92|196.02|458
1755886800000|2025-08-22 18:20:00|196.9|196|196.38|195.48|196.93|196.03|196.21|195.31|602
1755887100000|2025-08-22 18:25:00|196.39|195.49|196.98|196.08|197.08|196.18|196.39|195.49|438
1755887400000|2025-08-22 18:30:00|196.99|196.09|197.59|196.69|197.63|196.73|196.99|196.09|226
1755887700000|2025-08-22 18:35:00|197.57|196.67|197.26|196.36|197.66|196.76|197.18|196.28|291
1755888000000|2025-08-22 18:40:00|197.25|196.35|197.52|196.62|197.53|196.63|197.25|196.35|84
1755888300000|2025-08-22 18:45:00|197.5|196.6|197.68|196.78|197.83|196.93|197.46|196.56|221
1755888600000|2025-08-22 18:50:00|197.66|196.76|197.12|196.22|197.68|196.78|197|196.1|305
1755888900000|2025-08-22 18:55:00|197.13|196.23|197.38|196.48|197.42|196.52|196.93|196.03|152
1755889200000|2025-08-22 19:00:00|197.41|196.51|197.53|196.63|197.57|196.67|197.19|196.29|228
1755889500000|2025-08-22 19:05:00|197.52|196.62|197.62|196.72|197.63|196.73|197.44|196.54|174
1755889800000|2025-08-22 19:10:00|197.61|196.71|197.68|196.78|197.8|196.9|197.56|196.66|177
1755890100000|2025-08-22 19:15:00|197.67|196.77|197.82|196.92|197.82|196.92|197.59|196.69|97
1755890400000|2025-08-22 19:20:00|197.79|196.89|198.48|197.58|198.48|197.58|197.79|196.89|268
1755890700000|2025-08-22 19:25:00|198.47|197.57|198.64|197.74|198.64|197.74|198.38|197.48|174
1755891000000|2025-08-22 19:30:00|198.6|197.7|198.75|197.85|198.95|198.05|198.38|197.48|291
1755891300000|2025-08-22 19:35:00|198.73|197.83|198.56|197.66|198.79|197.89|198.54|197.64|170
1755891600000|2025-08-22 19:40:00|198.57|197.67|198.85|197.95|198.96|198.06|198.2|197.3|328
1755891900000|2025-08-22 19:45:00|198.84|197.94|199.34|198.44|199.8|198.9|198.76|197.86|370
1755892200000|2025-08-22 19:50:00|199.39|198.49|199.76|198.86|200.25|199.35|199.38|198.48|292
1755892500000|2025-08-22 19:55:00|199.68|198.78|199.5|198.6|199.94|199.04|199.05|198.15|386
1755892800000|2025-08-22 20:00:00|199.51|198.61|199.54|198.64|199.83|198.93|199.16|198.26|447
1755893100000|2025-08-22 20:05:00|199.52|198.62|199.85|198.95|199.93|199.03|199.33|198.43|265
1755893400000|2025-08-22 20:10:00|199.86|198.96|199.42|198.52|199.89|198.99|199.37|198.47|193
1755893700000|2025-08-22 20:15:00|199.41|198.51|199.41|198.51|199.52|198.62|199.3|198.4|182
1755894000000|2025-08-22 20:20:00|199.42|198.52|199.3|198.4|199.43|198.53|199.17|198.27|178
1755894300000|2025-08-22 20:25:00|199.29|198.39|199.46|198.56|199.48|198.58|199.29|198.39|87
1755894600000|2025-08-22 20:30:00|199.45|198.55|199.01|198.11|199.45|198.55|198.99|198.09|133
1755894900000|2025-08-22 20:35:00|199|198.1|199.54|198.64|199.54|198.64|199|198.1|190
1755895200000|2025-08-22 20:40:00|199.57|198.67|199.35|198.45|199.72|198.82|199.32|198.42|204
1755895500000|2025-08-22 20:45:00|199.34|198.44|199.47|198.57|199.93|199.03|199.09|198.19|418
1755895800000|2025-08-22 20:50:00|199.43|198.53|199.57|198.67|199.64|198.74|199.37|198.47|218
1755896100000|2025-08-22 20:55:00|199.56|198.66|199.68|198.78|199.68|198.78|199.52|198.62|118
1755932400000|2025-08-23 07:00:00|207|206.1|206.83|205.93|207|206.1|206.64|205.74|125
1755932700000|2025-08-23 07:05:00|206.84|205.94|207.03|206.13|207.18|206.28|206.84|205.94|81
1755933000000|2025-08-23 07:10:00|207.05|206.15|207.57|206.67|207.72|206.82|207.05|206.15|200
1755933300000|2025-08-23 07:15:00|207.54|206.64|206.89|205.99|207.55|206.65|206.84|205.94|111
1755933600000|2025-08-23 07:20:00|206.88|205.98|206.18|205.28|206.91|206.01|206.17|205.27|154
1755933900000|2025-08-23 07:25:00|206.19|205.29|206.03|205.13|206.39|205.49|205.98|205.08|146
1755934200000|2025-08-23 07:30:00|206.04|205.14|205.65|204.75|206.21|205.31|205.55|204.65|165
1755934500000|2025-08-23 07:35:00|205.72|204.82|206.43|205.53|206.78|205.88|205.72|204.82|174
1755934800000|2025-08-23 07:40:00|206.45|205.55|206.21|205.31|206.6|205.7|206.18|205.28|111
1755935100000|2025-08-23 07:45:00|206.2|205.3|205.74|204.84|206.21|205.31|205.45|204.55|203
1755935400000|2025-08-23 07:50:00|205.76|204.86|205.61|204.71|205.92|205.02|205.61|204.71|87
1755935700000|2025-08-23 07:55:00|205.62|204.72|205.69|204.79|205.84|204.94|205.62|204.72|89
1755936000000|2025-08-23 08:00:00|205.71|204.81|205.74|204.84|206.03|205.13|205.67|204.77|145
1755936300000|2025-08-23 08:05:00|205.73|204.83|205.22|204.32|205.8|204.9|205.22|204.32|180
1755936600000|2025-08-23 08:10:00|205.23|204.33|204.88|203.98|205.57|204.67|204.88|203.98|150
1755936900000|2025-08-23 08:15:00|204.89|203.99|205.07|204.17|205.41|204.51|204.88|203.98|159
1755937200000|2025-08-23 08:20:00|205.06|204.16|203.56|202.66|205.06|204.16|203.56|202.66|146
1755937500000|2025-08-23 08:25:00|203.51|202.61|202.9|202|203.71|202.81|202.9|202|325
1755937800000|2025-08-23 08:30:00|202.88|201.98|203.67|202.77|203.67|202.77|202.72|201.82|237
1755938100000|2025-08-23 08:35:00|203.65|202.75|203.75|202.85|203.87|202.97|203.45|202.55|141
1755938400000|2025-08-23 08:40:00|203.74|202.84|203.85|202.95|204.11|203.21|203.65|202.75|133
1755938700000|2025-08-23 08:45:00|203.89|202.99|203.78|202.88|204.28|203.38|203.63|202.73|131
1755939000000|2025-08-23 08:50:00|203.76|202.86|204.1|203.2|204.14|203.24|203.76|202.86|125
1755939300000|2025-08-23 08:55:00|204.11|203.21|204.33|203.43|204.34|203.44|204.02|203.12|141
1755939600000|2025-08-23 09:00:00|204.34|203.44|204.13|203.23|204.52|203.62|204.02|203.12|243
1755939900000|2025-08-23 09:05:00|204.12|203.22|204.08|203.18|204.21|203.31|203.74|202.84|242
1755940200000|2025-08-23 09:10:00|204.09|203.19|204.3|203.4|204.31|203.41|203.97|203.07|240
1755940500000|2025-08-23 09:15:00|204.32|203.42|203.97|203.07|204.32|203.42|203.83|202.93|188
1755940800000|2025-08-23 09:20:00|203.98|203.08|204.03|203.13|204.13|203.23|203.98|203.08|89
1755941100000|2025-08-23 09:25:00|204.02|203.12|204.25|203.35|204.3|203.4|204.01|203.11|303
1755941400000|2025-08-23 09:30:00|204.23|203.33|204.6|203.7|204.61|203.71|204.23|203.33|241
1755941700000|2025-08-23 09:35:00|204.59|203.69|204.65|203.75|204.79|203.89|204.44|203.54|325
1755942000000|2025-08-23 09:40:00|204.63|203.73|204.66|203.76|204.67|203.77|204.44|203.54|142
1755942300000|2025-08-23 09:45:00|204.65|203.75|204.6|203.7|204.66|203.76|204.49|203.59|124
1755942600000|2025-08-23 09:50:00|204.61|203.71|205.03|204.13|205.04|204.14|204.61|203.71|72
1755942900000|2025-08-23 09:55:00|205.01|204.11|204.92|204.02|205.01|204.11|204.77|203.87|56
1755943200000|2025-08-23 10:00:00|204.94|204.04|204.98|204.08|205.11|204.21|204.84|203.94|156
1755943500000|2025-08-23 10:05:00|204.97|204.07|204.21|203.31|204.97|204.07|204.1|203.2|173
1755943800000|2025-08-23 10:10:00|204.25|203.35|203.95|203.05|204.26|203.36|203.94|203.04|132
1755944100000|2025-08-23 10:15:00|203.94|203.04|203.78|202.88|204.16|203.26|203.66|202.76|201
1755944400000|2025-08-23 10:20:00|203.77|202.87|203.76|202.86|203.97|203.07|203.49|202.59|198
1755944700000|2025-08-23 10:25:00|203.77|202.87|203.74|202.84|203.79|202.89|203.66|202.76|80
1755945000000|2025-08-23 10:30:00|203.73|202.83|203.48|202.58|203.88|202.98|203.48|202.58|85
1755945300000|2025-08-23 10:35:00|203.49|202.59|203.22|202.32|203.58|202.68|203.17|202.27|156
1755945600000|2025-08-23 10:40:00|203.23|202.33|203.23|202.33|203.39|202.49|203.21|202.31|74
1755945900000|2025-08-23 10:45:00|203.24|202.34|203.25|202.35|203.54|202.64|203.23|202.33|73
1755946200000|2025-08-23 10:50:00|203.24|202.34|202.75|201.85|203.24|202.34|202.41|201.51|198
1755946500000|2025-08-23 10:55:00|202.79|201.89|202.45|201.55|202.8|201.9|202.43|201.53|74
1755946800000|2025-08-23 11:00:00|202.46|201.56|202.99|202.09|203|202.1|202.4|201.5|197
1755947100000|2025-08-23 11:05:00|202.98|202.08|203.12|202.22|203.17|202.27|202.88|201.98|112
1755947400000|2025-08-23 11:10:00|203.11|202.21|203.32|202.42|203.32|202.42|202.9|202|71
1755947700000|2025-08-23 11:15:00|203.33|202.43|203.24|202.34|203.44|202.54|203.23|202.33|88
1755948000000|2025-08-23 11:20:00|203.25|202.35|203.24|202.34|203.46|202.56|203.24|202.34|46
1755948300000|2025-08-23 11:25:00|203.23|202.33|203.01|202.11|203.24|202.34|203.01|202.11|68
1755948600000|2025-08-23 11:30:00|203.02|202.12|202.9|202|203.14|202.24|202.85|201.95|128
1755948900000|2025-08-23 11:35:00|202.89|201.99|202.98|202.08|203.01|202.11|202.88|201.98|65
1755949200000|2025-08-23 11:40:00|202.96|202.06|202.78|201.88|202.96|202.06|202.78|201.88|29
1755949500000|2025-08-23 11:45:00|202.77|201.87|202.99|202.09|202.99|202.09|202.74|201.84|99
1755949800000|2025-08-23 11:50:00|203|202.1|202.75|201.85|203|202.1|202.72|201.82|107
1755950100000|2025-08-23 11:55:00|202.68|201.78|202.37|201.47|202.68|201.78|202.12|201.22|170
1755950400000|2025-08-23 12:00:00|202.38|201.48|201.66|200.76|202.53|201.63|201.66|200.76|143
1755950700000|2025-08-23 12:05:00|201.67|200.77|202.36|201.46|202.39|201.49|201.67|200.77|151
1755951000000|2025-08-23 12:10:00|202.37|201.47|202.8|201.9|202.84|201.94|202.37|201.47|106
1755951300000|2025-08-23 12:15:00|202.79|201.89|203.22|202.32|203.43|202.53|202.61|201.71|220
1755951600000|2025-08-23 12:20:00|203.21|202.31|203.06|202.16|203.33|202.43|202.95|202.05|133
1755951900000|2025-08-23 12:25:00|203.05|202.15|202.94|202.04|203.16|202.26|202.94|202.04|43
1755952200000|2025-08-23 12:30:00|202.93|202.03|202.84|201.94|202.94|202.04|202.61|201.71|98
1755952500000|2025-08-23 12:35:00|202.83|201.93|203.27|202.37|203.27|202.37|202.82|201.92|97
1755952800000|2025-08-23 12:40:00|203.26|202.36|203.54|202.64|203.65|202.75|203.25|202.35|194
1755953100000|2025-08-23 12:45:00|203.53|202.63|203.01|202.11|203.64|202.74|202.91|202.01|107
1755953400000|2025-08-23 12:50:00|203.02|202.12|202.63|201.73|203.08|202.18|202.63|201.73|182
1755953700000|2025-08-23 12:55:00|202.67|201.77|202.49|201.59|202.87|201.97|202.4|201.5|167
1755954000000|2025-08-23 13:00:00|202.52|201.62|202.69|201.79|202.74|201.84|202.35|201.45|126
1755954300000|2025-08-23 13:05:00|202.68|201.78|202.8|201.9|202.82|201.92|202.39|201.49|177
1755954600000|2025-08-23 13:10:00|202.82|201.92|202.8|201.9|202.86|201.96|202.73|201.83|129
1755954900000|2025-08-23 13:15:00|202.81|201.91|202.65|201.75|202.96|202.06|202.64|201.74|57
1755955200000|2025-08-23 13:20:00|202.63|201.73|202.41|201.51|202.66|201.76|202.38|201.48|73
1755955500000|2025-08-23 13:25:00|202.42|201.52|202.48|201.58|202.74|201.84|202.41|201.51|83
1755955800000|2025-08-23 13:30:00|202.44|201.54|201.82|200.92|202.44|201.54|201.56|200.66|430
1755956100000|2025-08-23 13:35:00|201.83|200.93|201.55|200.65|201.88|200.98|201.11|200.21|397
1755956400000|2025-08-23 13:40:00|201.56|200.66|201.62|200.72|201.63|200.73|201.29|200.39|162
1755956700000|2025-08-23 13:45:00|201.63|200.73|202.29|201.39|202.37|201.47|201.58|200.68|298
1755957000000|2025-08-23 13:50:00|202.28|201.38|202.2|201.3|202.49|201.59|202.11|201.21|173
1755957300000|2025-08-23 13:55:00|202.19|201.29|202.08|201.18|202.2|201.3|201.87|200.97|163
1755957600000|2025-08-23 14:00:00|202.09|201.19|202.1|201.2|202.2|201.3|202.01|201.11|99
1755957900000|2025-08-23 14:05:00|202.11|201.21|202.12|201.22|202.12|201.22|201.66|200.76|152
1755958200000|2025-08-23 14:10:00|202.13|201.23|202.48|201.58|202.61|201.71|202.13|201.23|222
1755958500000|2025-08-23 14:15:00|202.47|201.57|202.98|202.08|202.98|202.08|202.36|201.46|222
1755958800000|2025-08-23 14:20:00|202.97|202.07|203.36|202.46|203.49|202.59|202.79|201.89|224
1755959100000|2025-08-23 14:25:00|203.35|202.45|203.47|202.57|203.48|202.58|203.16|202.26|242
1755959400000|2025-08-23 14:30:00|203.46|202.56|203.51|202.61|203.74|202.84|203.34|202.44|203
1755959700000|2025-08-23 14:35:00|203.5|202.6|202.96|202.06|203.5|202.6|202.84|201.94|262
1755960000000|2025-08-23 14:40:00|202.98|202.08|203.15|202.25|203.2|202.3|202.74|201.84|223
1755960300000|2025-08-23 14:45:00|203.16|202.26|203.55|202.65|203.55|202.65|203.08|202.18|239
1755960600000|2025-08-23 14:50:00|203.54|202.64|203.26|202.36|203.94|203.04|203.26|202.36|179
1755960900000|2025-08-23 14:55:00|203.27|202.37|203.29|202.39|203.34|202.44|203.12|202.22|78
1755961200000|2025-08-23 15:00:00|203.3|202.4|204.04|203.14|204.32|203.42|203.28|202.38|286
1755961500000|2025-08-23 15:05:00|204.05|203.15|204.19|203.29|204.33|203.43|203.96|203.06|153
1755961800000|2025-08-23 15:10:00|204.16|203.26|204.26|203.36|204.33|203.43|203.93|203.03|142
1755962100000|2025-08-23 15:15:00|204.24|203.34|203.9|203|204.24|203.34|203.8|202.9|219
1755962400000|2025-08-23 15:20:00|203.92|203.02|203.6|202.7|204.01|203.11|203.59|202.69|149
1755962700000|2025-08-23 15:25:00|203.59|202.69|203.61|202.71|203.65|202.75|203.32|202.42|180
1755963000000|2025-08-23 15:30:00|203.63|202.73|203.48|202.58|203.64|202.74|203.41|202.51|151
1755963300000|2025-08-23 15:35:00|203.51|202.61|203.51|202.61|203.59|202.69|203.2|202.3|281
1755963600000|2025-08-23 15:40:00|203.52|202.62|203.27|202.37|203.58|202.68|203.27|202.37|66
1755963900000|2025-08-23 15:45:00|203.28|202.38|203.58|202.68|203.67|202.77|203.28|202.38|154
1755964200000|2025-08-23 15:50:00|203.59|202.69|203.39|202.49|203.66|202.76|203.37|202.47|70
1755964500000|2025-08-23 15:55:00|203.4|202.5|203.15|202.25|203.61|202.71|203.05|202.15|211
1755964800000|2025-08-23 16:00:00|203.14|202.24|202.9|202|203.23|202.33|202.89|201.99|106
1755965100000|2025-08-23 16:05:00|202.91|202.01|203.31|202.41|203.34|202.44|202.9|202|186
1755965400000|2025-08-23 16:10:00|203.3|202.4|203.09|202.19|203.3|202.4|203.02|202.12|47
1755965700000|2025-08-23 16:15:00|203.08|202.18|203.31|202.41|203.59|202.69|203.08|202.18|137
1755966000000|2025-08-23 16:20:00|203.3|202.4|203.8|202.9|203.83|202.93|203.3|202.4|143
1755966300000|2025-08-23 16:25:00|203.81|202.91|203.58|202.68|204.01|203.11|203.55|202.65|115
1755966600000|2025-08-23 16:30:00|203.57|202.67|203.42|202.52|203.58|202.68|203.33|202.43|74
1755966900000|2025-08-23 16:35:00|203.45|202.55|203.42|202.52|203.55|202.65|203.42|202.52|36
1755967200000|2025-08-23 16:40:00|203.45|202.55|203.49|202.59|203.5|202.6|203.45|202.55|24
1755967500000|2025-08-23 16:45:00|203.5|202.6|203.8|202.9|203.83|202.93|203.5|202.6|82
1755967800000|2025-08-23 16:50:00|203.78|202.88|204.03|203.13|204.07|203.17|203.74|202.84|87
1755968100000|2025-08-23 16:55:00|204.04|203.14|203.78|202.88|204.08|203.18|203.68|202.78|95
1755968400000|2025-08-23 17:00:00|203.79|202.89|203.96|203.06|203.96|203.06|203.79|202.89|171
1755968700000|2025-08-23 17:05:00|203.95|203.05|203.98|203.08|203.98|203.08|203.86|202.96|63
1755969000000|2025-08-23 17:10:00|203.99|203.09|204.03|203.13|204.29|203.39|203.98|203.08|124
1755969300000|2025-08-23 17:15:00|204.01|203.11|203.68|202.78|204.04|203.14|203.68|202.78|65
1755969600000|2025-08-23 17:20:00|203.66|202.76|203.33|202.43|203.75|202.85|203.33|202.43|77
1755969900000|2025-08-23 17:25:00|203.34|202.44|203.32|202.42|203.38|202.48|202.9|202|132
1755970200000|2025-08-23 17:30:00|203.34|202.44|203.47|202.57|203.47|202.57|203.25|202.35|119
1755970500000|2025-08-23 17:35:00|203.48|202.58|204.18|203.28|204.19|203.29|203.47|202.57|108
1755970800000|2025-08-23 17:40:00|204.17|203.27|204.06|203.16|204.26|203.36|204.06|203.16|36
1755971100000|2025-08-23 17:45:00|204.07|203.17|204.07|203.17|204.16|203.26|204.07|203.17|23
1755971400000|2025-08-23 17:50:00|204.06|203.16|203.96|203.06|204.06|203.16|203.96|203.06|6
1755971700000|2025-08-23 17:55:00|203.95|203.05|203.95|203.05|203.96|203.06|203.95|203.05|3
1755972000000|2025-08-23 18:00:00|203.97|203.07|204.16|203.26|204.18|203.28|203.92|203.02|57
1755972300000|2025-08-23 18:05:00|204.17|203.27|204.01|203.11|204.25|203.35|203.96|203.06|40
1755972600000|2025-08-23 18:10:00|204.02|203.12|204.28|203.38|204.28|203.38|204.02|203.12|42
1755972900000|2025-08-23 18:15:00|204.29|203.39|204.2|203.3|204.56|203.66|204.19|203.29|109
1755973200000|2025-08-23 18:20:00|204.21|203.31|204.49|203.59|204.54|203.64|204.21|203.31|107
1755973500000|2025-08-23 18:25:00|204.48|203.58|204.53|203.63|204.7|203.8|204.48|203.58|66
1755973800000|2025-08-23 18:30:00|204.52|203.62|204.86|203.96|204.9|204|204.51|203.61|92
1755974100000|2025-08-23 18:35:00|204.91|204.01|204.64|203.74|204.91|204.01|204.64|203.74|82
1755974400000|2025-08-23 18:40:00|204.63|203.73|204.73|203.83|204.73|203.83|204.57|203.67|23
1755974700000|2025-08-23 18:45:00|204.74|203.84|204.68|203.78|204.75|203.85|204.62|203.72|59
1755975000000|2025-08-23 18:50:00|204.66|203.76|204.39|203.49|204.66|203.76|204.36|203.46|29
1755975300000|2025-08-23 18:55:00|204.41|203.51|204.55|203.65|204.56|203.66|204.4|203.5|23
1755975600000|2025-08-23 19:00:00|204.56|203.66|205.12|204.22|205.12|204.22|204.56|203.66|70
1755975900000|2025-08-23 19:05:00|205.13|204.23|204.78|203.88|205.13|204.23|204.78|203.88|103
1755976200000|2025-08-23 19:10:00|204.77|203.87|204.65|203.75|204.77|203.87|204.6|203.7|33
1755976500000|2025-08-23 19:15:00|204.63|203.73|204.65|203.75|204.65|203.75|204.62|203.72|19
1755976800000|2025-08-23 19:20:00|204.64|203.74|204.6|203.7|204.64|203.74|204.54|203.64|49
1755977100000|2025-08-23 19:25:00|204.61|203.71|204.65|203.75|204.68|203.78|204.57|203.67|30
1755977400000|2025-08-23 19:30:00|204.66|203.76|204.66|203.76|204.72|203.82|204.66|203.76|28
1755977700000|2025-08-23 19:35:00|204.65|203.75|204.63|203.73|204.65|203.75|204.44|203.54|61
1755978000000|2025-08-23 19:40:00|204.69|203.79|204.47|203.57|204.74|203.84|204.46|203.56|40
1755978300000|2025-08-23 19:45:00|204.51|203.61|204.64|203.74|204.64|203.74|204.5|203.6|19
1755978600000|2025-08-23 19:50:00|204.66|203.76|204.72|203.82|204.82|203.92|204.66|203.76|29
1755978900000|2025-08-23 19:55:00|204.71|203.81|204.69|203.79|204.73|203.83|204.69|203.79|15
1755979200000|2025-08-23 20:00:00|204.7|203.8|204.55|203.65|204.79|203.89|204.55|203.65|60
1755979500000|2025-08-23 20:05:00|204.54|203.64|204.35|203.45|204.54|203.64|204.34|203.44|28
1755979800000|2025-08-23 20:10:00|204.36|203.46|204.04|203.14|204.39|203.49|204.04|203.14|47
1755980100000|2025-08-23 20:15:00|204.05|203.15|204.19|203.29|204.19|203.29|203.94|203.04|47
1755980400000|2025-08-23 20:20:00|204.18|203.28|204.31|203.41|204.31|203.41|204.16|203.26|40
1755980700000|2025-08-23 20:25:00|204.33|203.43|204.54|203.64|204.54|203.64|204.33|203.43|29
1755981000000|2025-08-23 20:30:00|204.53|203.63|204.81|203.91|204.82|203.92|204.52|203.62|45
1755981300000|2025-08-23 20:35:00|204.79|203.89|204.06|203.16|204.8|203.9|203.97|203.07|130
1755981600000|2025-08-23 20:40:00|204.07|203.17|203.97|203.07|204.12|203.22|203.91|203.01|62
1755981900000|2025-08-23 20:45:00|203.96|203.06|204.05|203.15|204.14|203.24|203.89|202.99|51
1755982200000|2025-08-23 20:50:00|204.06|203.16|204.08|203.18|204.09|203.19|204.06|203.16|10
1755982500000|2025-08-23 20:55:00|204.1|203.2|204.35|203.45|204.42|203.52|204.1|203.2|56
1755982800000|2025-08-23 21:00:00|204.33|203.43|204.48|203.58|204.48|203.58|204.1|203.2|69
1755983100000|2025-08-23 21:05:00|204.49|203.59|204.58|203.68|204.65|203.75|204.49|203.59|33
1755983400000|2025-08-23 21:10:00|204.57|203.67|204.48|203.58|204.57|203.67|204.43|203.53|46
1755983700000|2025-08-23 21:15:00|204.49|203.59|204.12|203.22|204.49|203.59|204.12|203.22|105
1755984000000|2025-08-23 21:20:00|204.1|203.2|204.08|203.18|204.26|203.36|204.06|203.16|69
1755984300000|2025-08-23 21:25:00|204.07|203.17|203.89|202.99|204.08|203.18|203.89|202.99|13
1755984600000|2025-08-23 21:30:00|203.9|203|204.05|203.15|204.05|203.15|203.89|202.99|32
1755984900000|2025-08-23 21:35:00|204.06|203.16|204.06|203.16|204.08|203.18|204.05|203.15|7
1755985200000|2025-08-23 21:40:00|204.04|203.14|204.06|203.16|204.06|203.16|203.98|203.08|10
1755985500000|2025-08-23 21:45:00|204.05|203.15|203.69|202.79|204.06|203.16|203.69|202.79|34
1755985800000|2025-08-23 21:50:00|203.7|202.8|203.91|203.01|203.91|203.01|203.69|202.79|24
1755986100000|2025-08-23 21:55:00|203.92|203.02|203.74|202.84|203.92|203.02|203.74|202.84|33
1755986400000|2025-08-23 22:00:00|203.75|202.85|203.97|203.07|204.01|203.11|203.73|202.83|115
1755986700000|2025-08-23 22:05:00|203.95|203.05|204.07|203.17|204.07|203.17|203.84|202.94|70
1755987000000|2025-08-23 22:10:00|204.08|203.18|203.9|203|204.08|203.18|203.9|203|8
1755987300000|2025-08-23 22:15:00|203.89|202.99|203.69|202.79|203.92|203.02|203.67|202.77|43
1755987600000|2025-08-23 22:20:00|203.66|202.76|203.73|202.83|203.83|202.93|203.66|202.76|37
1755987900000|2025-08-23 22:25:00|203.72|202.82|203.61|202.71|203.72|202.82|203.58|202.68|26
1755988200000|2025-08-23 22:30:00|203.62|202.72|203.58|202.68|203.62|202.72|203.45|202.55|40
1755988500000|2025-08-23 22:35:00|203.61|202.71|203.75|202.85|203.78|202.88|203.61|202.71|32
1755988800000|2025-08-23 22:40:00|203.76|202.86|203.83|202.93|203.86|202.96|203.74|202.84|18
1755989100000|2025-08-23 22:45:00|203.81|202.91|204.13|203.23|204.16|203.26|203.78|202.88|28
1755989400000|2025-08-23 22:50:00|204.11|203.21|204.14|203.24|204.18|203.28|204.11|203.21|41
1755989700000|2025-08-23 22:55:00|204.13|203.23|204.13|203.23|204.2|203.3|204.08|203.18|56
1755990000000|2025-08-23 23:00:00|204.14|203.24|204.54|203.64|204.54|203.64|204.14|203.24|56
1755990300000|2025-08-23 23:05:00|204.53|203.63|204.77|203.87|204.77|203.87|204.53|203.63|95
1755990600000|2025-08-23 23:10:00|204.76|203.86|204.92|204.02|204.95|204.05|204.76|203.86|36
1755990900000|2025-08-23 23:15:00|204.91|204.01|205.35|204.45|205.39|204.49|204.87|203.97|120
1755991200000|2025-08-23 23:20:00|205.36|204.46|205.37|204.47|205.38|204.48|205.33|204.43|27
1755991500000|2025-08-23 23:25:00|205.4|204.5|204.97|204.07|205.4|204.5|204.95|204.05|104
1755991800000|2025-08-23 23:30:00|204.98|204.08|205.2|204.3|205.22|204.32|204.77|203.87|125
1755992100000|2025-08-23 23:35:00|205.21|204.31|205.04|204.14|205.21|204.31|204.98|204.08|90
1755992400000|2025-08-23 23:40:00|205.03|204.13|204.87|203.97|205.04|204.14|204.77|203.87|122
1755992700000|2025-08-23 23:45:00|204.88|203.98|204.68|203.78|204.88|203.98|204.64|203.74|126
1755993000000|2025-08-23 23:50:00|204.67|203.77|204.65|203.75|204.67|203.77|204.62|203.72|39
1755993300000|2025-08-23 23:55:00|204.66|203.76|204.66|203.76|204.67|203.77|204.62|203.72|15
1755993600000|2025-08-24 00:00:00|204.68|203.78|205.69|204.79|205.69|204.79|204.68|203.78|152
1755993900000|2025-08-24 00:05:00|205.7|204.8|205.39|204.49|205.7|204.8|205.25|204.35|143
1755994200000|2025-08-24 00:10:00|205.38|204.48|205.58|204.68|205.63|204.73|205.36|204.46|95
1755994500000|2025-08-24 00:15:00|205.57|204.67|205.38|204.48|205.95|205.05|205.29|204.39|119
1755994800000|2025-08-24 00:20:00|205.37|204.47|205.69|204.79|205.7|204.8|205.27|204.37|155
1755995100000|2025-08-24 00:25:00|205.71|204.81|206.21|205.31|206.21|205.31|205.71|204.81|163
1755995400000|2025-08-24 00:30:00|206.19|205.29|206.75|205.85|206.8|205.9|206.18|205.28|334
1755995700000|2025-08-24 00:35:00|206.76|205.86|206.68|205.78|206.8|205.9|206.46|205.56|136
1755996000000|2025-08-24 00:40:00|206.69|205.79|207.29|206.39|207.29|206.39|206.69|205.79|105
1755996300000|2025-08-24 00:45:00|207.27|206.37|206.63|205.73|207.29|206.39|206.55|205.65|299
1755996600000|2025-08-24 00:50:00|206.62|205.72|206.55|205.65|206.62|205.72|206.19|205.29|198
1755996900000|2025-08-24 00:55:00|206.54|205.64|206.67|205.77|206.69|205.79|206.22|205.32|119
1755997200000|2025-08-24 01:00:00|206.68|205.78|206.34|205.44|206.76|205.86|206.3|205.4|251
1755997500000|2025-08-24 01:05:00|206.33|205.43|206.13|205.23|206.68|205.78|206.13|205.23|204
1755997800000|2025-08-24 01:10:00|206.14|205.24|207.22|206.32|207.23|206.33|205.58|204.68|280
1755998100000|2025-08-24 01:15:00|207.2|206.3|206.47|205.57|208.13|207.23|206.47|205.57|511
1755998400000|2025-08-24 01:20:00|206.45|205.55|206.52|205.62|206.85|205.95|206.34|205.44|438
1755998700000|2025-08-24 01:25:00|206.51|205.61|206.67|205.77|206.73|205.83|206.21|205.31|269
1755999000000|2025-08-24 01:30:00|206.68|205.78|206.52|205.62|206.96|206.06|206.45|205.55|192
1755999300000|2025-08-24 01:35:00|206.53|205.63|207.6|206.7|207.6|206.7|206.49|205.59|375
1755999600000|2025-08-24 01:40:00|207.58|206.68|207.86|206.96|207.97|207.07|207.41|206.51|321
1755999900000|2025-08-24 01:45:00|207.87|206.97|208.34|207.44|208.37|207.47|207.46|206.56|324
1756000200000|2025-08-24 01:50:00|208.33|207.43|209.01|208.11|209.01|208.11|208.28|207.38|364
1756000500000|2025-08-24 01:55:00|209.03|208.13|208.62|207.72|209.27|208.37|208.22|207.32|403
1756000800000|2025-08-24 02:00:00|208.66|207.76|208.75|207.85|208.78|207.88|208.11|207.21|420
1756001100000|2025-08-24 02:05:00|208.77|207.87|209.6|208.7|209.67|208.77|208.65|207.75|394
1756001400000|2025-08-24 02:10:00|209.56|208.66|209.66|208.76|209.67|208.77|209.01|208.11|429
1756001700000|2025-08-24 02:15:00|209.65|208.75|209.99|209.09|210.14|209.24|209.42|208.52|397
1756002000000|2025-08-24 02:20:00|210.02|209.12|210.27|209.37|210.31|209.41|209.1|208.2|401
1756002300000|2025-08-24 02:25:00|210.26|209.36|212.03|211.13|212.41|211.51|210.19|209.29|700
1756002600000|2025-08-24 02:30:00|211.97|211.07|211.17|210.27|212.08|211.18|210.94|210.04|651
1756002900000|2025-08-24 02:35:00|211.16|210.26|210.71|209.81|211.75|210.85|210.36|209.46|568
1756003200000|2025-08-24 02:40:00|210.7|209.8|210.44|209.54|210.97|210.07|210.39|209.49|327
1756003500000|2025-08-24 02:45:00|210.43|209.53|209.85|208.95|210.45|209.55|209.78|208.88|404
1756003800000|2025-08-24 02:50:00|209.86|208.96|209.16|208.26|210.1|209.2|209.14|208.24|372
1756004100000|2025-08-24 02:55:00|209.17|208.27|209.31|208.41|209.44|208.54|208.94|208.04|350
1756004400000|2025-08-24 03:00:00|209.29|208.39|209.53|208.63|209.59|208.69|208.69|207.79|465
1756004700000|2025-08-24 03:05:00|209.52|208.62|208.92|208.02|209.52|208.62|208.7|207.8|320
1756005000000|2025-08-24 03:10:00|208.94|208.04|208.44|207.54|208.95|208.05|208.38|207.48|211
1756005300000|2025-08-24 03:15:00|208.42|207.52|208.36|207.46|208.55|207.65|207.88|206.98|401
1756005600000|2025-08-24 03:20:00|208.35|207.45|208.76|207.86|208.88|207.98|208.35|207.45|192
1756005900000|2025-08-24 03:25:00|208.75|207.85|208.89|207.99|208.91|208.01|208.72|207.82|198
1756006200000|2025-08-24 03:30:00|208.91|208.01|209.08|208.18|209.26|208.36|208.78|207.88|225
1756006500000|2025-08-24 03:35:00|209.06|208.16|209.46|208.56|209.48|208.58|209.05|208.15|115
1756006800000|2025-08-24 03:40:00|209.47|208.57|208.95|208.05|209.53|208.63|208.94|208.04|137
1756007100000|2025-08-24 03:45:00|208.94|208.04|209.04|208.14|209.09|208.19|208.71|207.81|204
1756007400000|2025-08-24 03:50:00|209.05|208.15|209.62|208.72|209.62|208.72|209.05|208.15|177
1756007700000|2025-08-24 03:55:00|209.61|208.71|209.62|208.72|209.92|209.02|209.58|208.68|195
1756008000000|2025-08-24 04:00:00|209.63|208.73|210.15|209.25|210.29|209.39|209.62|208.72|144
1756008300000|2025-08-24 04:05:00|210.18|209.28|209.75|208.85|210.23|209.33|209.46|208.56|202
1756008600000|2025-08-24 04:10:00|209.76|208.86|209.93|209.03|210.26|209.36|209.58|208.68|106
1756008900000|2025-08-24 04:15:00|209.94|209.04|210.7|209.8|210.71|209.81|209.94|209.04|236
1756009200000|2025-08-24 04:20:00|210.71|209.81|210.82|209.92|211.14|210.24|210.59|209.69|266
1756009500000|2025-08-24 04:25:00|210.81|209.91|210.23|209.33|210.81|209.91|210.1|209.2|282
1756009800000|2025-08-24 04:30:00|210.22|209.32|210.15|209.25|210.45|209.55|209.57|208.67|353
1756010100000|2025-08-24 04:35:00|210.17|209.27|209.78|208.88|210.58|209.68|209.75|208.85|339
1756010400000|2025-08-24 04:40:00|209.79|208.89|209.31|208.41|209.83|208.93|209.29|208.39|138
1756010700000|2025-08-24 04:45:00|209.32|208.42|209.33|208.43|209.38|208.48|208.95|208.05|175
1756011000000|2025-08-24 04:50:00|209.36|208.46|210.2|209.3|210.21|209.31|209.33|208.43|275
1756011300000|2025-08-24 04:55:00|210.27|209.37|211.16|210.26|211.19|210.29|210.26|209.36|242
1756011600000|2025-08-24 05:00:00|211.14|210.24|210.91|210.01|211.26|210.36|210.63|209.73|332
1756011900000|2025-08-24 05:05:00|210.9|210|210.68|209.78|210.9|210|210.32|209.42|328
1756012200000|2025-08-24 05:10:00|210.69|209.79|210.49|209.59|210.86|209.96|210.22|209.32|179
1756012500000|2025-08-24 05:15:00|210.51|209.61|210.11|209.21|210.67|209.77|210.03|209.13|223
1756012800000|2025-08-24 05:20:00|210.18|209.28|210.02|209.12|210.21|209.31|209.85|208.95|211
1756013100000|2025-08-24 05:25:00|210.01|209.11|209.85|208.95|210.16|209.26|209.85|208.95|117
1756013400000|2025-08-24 05:30:00|209.84|208.94|209.64|208.74|209.97|209.07|209.64|208.74|191
1756013700000|2025-08-24 05:35:00|209.65|208.75|210.01|209.11|210.03|209.13|209.64|208.74|110
1756014000000|2025-08-24 05:40:00|210.06|209.16|209.98|209.08|210.35|209.45|209.9|209|119
1756014300000|2025-08-24 05:45:00|209.99|209.09|209.15|208.25|210.21|209.31|209.15|208.25|159
1756014600000|2025-08-24 05:50:00|209.12|208.22|209.04|208.14|209.22|208.32|208.71|207.81|287
1756014900000|2025-08-24 05:55:00|209.05|208.15|209.14|208.24|209.34|208.44|209.05|208.15|118
1756015200000|2025-08-24 06:00:00|209.15|208.25|209.19|208.29|209.31|208.41|209.15|208.25|165
1756015500000|2025-08-24 06:05:00|209.18|208.28|208.94|208.04|209.27|208.37|208.78|207.88|218
1756015800000|2025-08-24 06:10:00|208.98|208.08|208.98|208.08|209.09|208.19|208.89|207.99|132
1756016100000|2025-08-24 06:15:00|208.99|208.09|208.43|207.53|209.03|208.13|208.38|207.48|270
1756016400000|2025-08-24 06:20:00|208.45|207.55|208.65|207.75|208.71|207.81|208.32|207.42|294
1756016700000|2025-08-24 06:25:00|208.67|207.77|208.69|207.79|208.92|208.02|208.59|207.69|156
1756017000000|2025-08-24 06:30:00|208.72|207.82|208.14|207.24|208.75|207.85|208.13|207.23|196
1756017300000|2025-08-24 06:35:00|208.11|207.21|208.37|207.47|208.39|207.49|208.11|207.21|149
1756017600000|2025-08-24 06:40:00|208.39|207.49|208.69|207.79|208.78|207.88|208.38|207.48|220
1756017900000|2025-08-24 06:45:00|208.67|207.77|208.28|207.38|208.67|207.77|208.19|207.29|143
1756018200000|2025-08-24 06:50:00|208.3|207.4|207.82|206.92|208.35|207.45|207.7|206.8|214
1756018500000|2025-08-24 06:55:00|207.84|206.94|207.93|207.03|207.99|207.09|207.74|206.84|216
1756018800000|2025-08-24 07:00:00|207.95|207.05|208.26|207.36|208.26|207.36|207.95|207.05|84
1756019100000|2025-08-24 07:05:00|208.28|207.38|208.32|207.42|208.32|207.42|208.13|207.23|105
1756019400000|2025-08-24 07:10:00|208.31|207.41|208.58|207.68|208.58|207.68|208.21|207.31|94
1756019700000|2025-08-24 07:15:00|208.57|207.67|207.81|206.91|208.58|207.68|207.81|206.91|109
1756020000000|2025-08-24 07:20:00|207.82|206.92|208.44|207.54|208.5|207.6|207.81|206.91|196
1756020300000|2025-08-24 07:25:00|208.43|207.53|208.52|207.62|208.59|207.69|208.42|207.52|89
1756020600000|2025-08-24 07:30:00|208.54|207.64|207.9|207|208.69|207.79|207.89|206.99|143
1756020900000|2025-08-24 07:35:00|207.91|207.01|208.41|207.51|208.42|207.52|207.9|207|130
1756021200000|2025-08-24 07:40:00|208.4|207.5|207.94|207.04|208.4|207.5|207.91|207.01|72
1756021500000|2025-08-24 07:45:00|207.99|207.09|207.86|206.96|208.07|207.17|207.82|206.92|134
1756021800000|2025-08-24 07:50:00|207.84|206.94|207.49|206.59|207.85|206.95|207.34|206.44|119
1756022100000|2025-08-24 07:55:00|207.48|206.58|207.24|206.34|207.62|206.72|207.19|206.29|121
1756022400000|2025-08-24 08:00:00|207.25|206.35|207.34|206.44|207.39|206.49|206.72|205.82|380
1756022700000|2025-08-24 08:05:00|207.33|206.43|207.54|206.64|207.54|206.64|207.32|206.42|177
1756023000000|2025-08-24 08:10:00|207.5|206.6|207.85|206.95|208.02|207.12|207.48|206.58|213
1756023300000|2025-08-24 08:15:00|207.84|206.94|207.92|207.02|208.15|207.25|207.79|206.89|183
1756023600000|2025-08-24 08:20:00|207.93|207.03|207.99|207.09|207.99|207.09|207.71|206.81|146
1756023900000|2025-08-24 08:25:00|208|207.1|208.27|207.37|208.43|207.53|208|207.1|206
1756024200000|2025-08-24 08:30:00|208.26|207.36|208.19|207.29|208.31|207.41|208.17|207.27|150
1756024500000|2025-08-24 08:35:00|208.2|207.3|208.57|207.67|208.65|207.75|208.14|207.24|159
1756024800000|2025-08-24 08:40:00|208.56|207.66|208.48|207.58|208.63|207.73|208.38|207.48|172
1756025100000|2025-08-24 08:45:00|208.47|207.57|208.55|207.65|208.56|207.66|208.29|207.39|128
1756025400000|2025-08-24 08:50:00|208.54|207.64|208.67|207.77|208.68|207.78|208.44|207.54|100
1756025700000|2025-08-24 08:55:00|208.68|207.78|208.64|207.74|208.71|207.81|208.6|207.7|76
1756026000000|2025-08-24 09:00:00|208.67|207.77|209.18|208.28|209.18|208.28|208.66|207.76|77
1756026300000|2025-08-24 09:05:00|209.17|208.27|208.57|207.67|209.17|208.27|208.54|207.64|162
1756026600000|2025-08-24 09:10:00|208.6|207.7|208.37|207.47|208.81|207.91|208.18|207.28|209
1756026900000|2025-08-24 09:15:00|208.4|207.5|208.77|207.87|208.89|207.99|208.38|207.48|186
1756027200000|2025-08-24 09:20:00|208.76|207.86|209.06|208.16|209.07|208.17|208.55|207.65|166
1756027500000|2025-08-24 09:25:00|209.05|208.15|209.21|208.31|209.49|208.59|209.01|208.11|173
1756027800000|2025-08-24 09:30:00|209.2|208.3|209.29|208.39|209.29|208.39|209.03|208.13|54
1756028100000|2025-08-24 09:35:00|209.26|208.36|209.05|208.15|209.46|208.56|209.05|208.15|208
1756028400000|2025-08-24 09:40:00|209.04|208.14|209.03|208.13|209.06|208.16|208.83|207.93|69
1756028700000|2025-08-24 09:45:00|209.01|208.11|209.06|208.16|209.23|208.33|208.78|207.88|124
1756029000000|2025-08-24 09:50:00|209.07|208.17|208.68|207.78|209.09|208.19|208.54|207.64|184
1756029300000|2025-08-24 09:55:00|208.69|207.79|208.79|207.89|208.86|207.96|208.66|207.76|133
1756029600000|2025-08-24 10:00:00|208.8|207.9|208.52|207.62|208.83|207.93|208.23|207.33|189
1756029900000|2025-08-24 10:05:00|208.53|207.63|208.35|207.45|208.68|207.78|208.32|207.42|157
1756030200000|2025-08-24 10:10:00|208.36|207.46|208.12|207.22|208.42|207.52|208.1|207.2|145
1756030500000|2025-08-24 10:15:00|208.13|207.23|207.3|206.4|208.18|207.28|207.28|206.38|148
1756030800000|2025-08-24 10:20:00|207.31|206.41|207.07|206.17|207.31|206.41|206.64|205.74|208
1756031100000|2025-08-24 10:25:00|207.08|206.18|207.04|206.14|207.31|206.41|207.01|206.11|160
1756031400000|2025-08-24 10:30:00|207.03|206.13|206.14|205.24|207.03|206.13|206.02|205.12|351
1756031700000|2025-08-24 10:35:00|206.15|205.25|205.21|204.31|206.29|205.39|205.1|204.2|340
1756032000000|2025-08-24 10:40:00|205.2|204.3|205.96|205.06|206.02|205.12|205.2|204.3|264
1756032300000|2025-08-24 10:45:00|205.97|205.07|205.47|204.57|206.22|205.32|205.47|204.57|304
1756032600000|2025-08-24 10:50:00|205.5|204.6|205.96|205.06|205.96|205.06|205.22|204.32|235
1756032900000|2025-08-24 10:55:00|205.93|205.03|205.44|204.54|205.99|205.09|205.44|204.54|233
1756033200000|2025-08-24 11:00:00|205.4|204.5|205.7|204.8|205.7|204.8|204.99|204.09|217
1756033500000|2025-08-24 11:05:00|205.71|204.81|204.87|203.97|205.85|204.95|204.87|203.97|163
1756033800000|2025-08-24 11:10:00|204.89|203.99|205.19|204.29|205.37|204.47|204.75|203.85|189
1756034100000|2025-08-24 11:15:00|205.2|204.3|204.35|203.45|205.43|204.53|204.25|203.35|253
1756034400000|2025-08-24 11:20:00|204.36|203.46|204.53|203.63|204.63|203.73|204.14|203.24|246
1756034700000|2025-08-24 11:25:00|204.54|203.64|204.62|203.72|204.67|203.77|204.53|203.63|71
1756035000000|2025-08-24 11:30:00|204.63|203.73|205.04|204.14|205.21|204.31|204.62|203.72|215
1756035300000|2025-08-24 11:35:00|205.05|204.15|204.93|204.03|205.18|204.28|204.93|204.03|98
1756035600000|2025-08-24 11:40:00|204.92|204.02|204.15|203.25|204.92|204.02|204.15|203.25|116
1756035900000|2025-08-24 11:45:00|204.14|203.24|204.73|203.83|204.85|203.95|204.14|203.24|149
1756036200000|2025-08-24 11:50:00|204.69|203.79|205.21|204.31|205.31|204.41|204.62|203.72|158
1756036500000|2025-08-24 11:55:00|205.2|204.3|205.14|204.24|205.2|204.3|205.14|204.24|10
1756036800000|2025-08-24 12:00:00|205.13|204.23|205.07|204.17|205.16|204.26|205|204.1|90
1756037100000|2025-08-24 12:05:00|205.06|204.16|204.88|203.98|205.07|204.17|204.87|203.97|118
1756037400000|2025-08-24 12:10:00|204.86|203.96|205.33|204.43|205.55|204.65|204.86|203.96|140
1756037700000|2025-08-24 12:15:00|205.32|204.42|205.36|204.46|205.45|204.55|205.21|204.31|91
1756038000000|2025-08-24 12:20:00|205.34|204.44|205.24|204.34|205.34|204.44|205.19|204.29|95
1756038300000|2025-08-24 12:25:00|205.25|204.35|204.75|203.85|205.26|204.36|204.69|203.79|127
1756038600000|2025-08-24 12:30:00|204.76|203.86|204.88|203.98|204.99|204.09|204.76|203.86|112
1756038900000|2025-08-24 12:35:00|204.87|203.97|204.51|203.61|204.88|203.98|204.36|203.46|140
1756039200000|2025-08-24 12:40:00|204.53|203.63|204.58|203.68|204.69|203.79|204.49|203.59|75
1756039500000|2025-08-24 12:45:00|204.57|203.67|204.26|203.36|204.57|203.67|204.23|203.33|140
1756039800000|2025-08-24 12:50:00|204.25|203.35|204.4|203.5|204.5|203.6|204.25|203.35|151
1756040100000|2025-08-24 12:55:00|204.41|203.51|205.04|204.14|205.07|204.17|204.41|203.51|166
1756040400000|2025-08-24 13:00:00|205.03|204.13|205.43|204.53|205.44|204.54|204.87|203.97|221
1756040700000|2025-08-24 13:05:00|205.42|204.52|205.69|204.79|205.69|204.79|205.4|204.5|278
1756041000000|2025-08-24 13:10:00|205.7|204.8|205.42|204.52|205.74|204.84|205.34|204.44|93
1756041300000|2025-08-24 13:15:00|205.41|204.51|205.94|205.04|206.09|205.19|205.35|204.45|227
1756041600000|2025-08-24 13:20:00|205.93|205.03|205.92|205.02|205.97|205.07|205.74|204.84|239
1756041900000|2025-08-24 13:25:00|205.93|205.03|205.72|204.82|205.96|205.06|205.72|204.82|124
1756042200000|2025-08-24 13:30:00|205.73|204.83|205.93|205.03|206.01|205.11|205.56|204.66|170
1756042500000|2025-08-24 13:35:00|205.91|205.01|205.94|205.04|206.26|205.36|205.9|205|153
1756042800000|2025-08-24 13:40:00|205.93|205.03|205.55|204.65|205.93|205.03|205.43|204.53|158
1756043100000|2025-08-24 13:45:00|205.54|204.64|205.71|204.81|205.72|204.82|205.51|204.61|170
1756043400000|2025-08-24 13:50:00|205.72|204.82|205.33|204.43|205.76|204.86|205.19|204.29|197
1756043700000|2025-08-24 13:55:00|205.36|204.46|205.33|204.43|205.43|204.53|205.32|204.42|114
1756044000000|2025-08-24 14:00:00|205.34|204.44|204.81|203.91|205.34|204.44|204.81|203.91|196
1756044300000|2025-08-24 14:05:00|204.82|203.92|204.85|203.95|205.08|204.18|204.59|203.69|251
1756044600000|2025-08-24 14:10:00|204.86|203.96|204.9|204|205.11|204.21|204.82|203.92|140
1756044900000|2025-08-24 14:15:00|204.89|203.99|206.21|205.31|206.5|205.6|204.82|203.92|507
1756045200000|2025-08-24 14:20:00|206.2|205.3|206.34|205.44|206.41|205.51|205.81|204.91|375
1756045500000|2025-08-24 14:25:00|206.33|205.43|206.09|205.19|206.43|205.53|206.09|205.19|174
1756045800000|2025-08-24 14:30:00|206.05|205.15|206.16|205.26|206.17|205.27|205.79|204.89|364
1756046100000|2025-08-24 14:35:00|206.17|205.27|205.89|204.99|206.4|205.5|205.75|204.85|252
1756046400000|2025-08-24 14:40:00|205.87|204.97|205.68|204.78|205.92|205.02|205.57|204.67|245
1756046700000|2025-08-24 14:45:00|205.69|204.79|206.23|205.33|206.32|205.42|205.68|204.78|301
1756047000000|2025-08-24 14:50:00|206.24|205.34|206.74|205.84|206.74|205.84|206.07|205.17|245
1756047300000|2025-08-24 14:55:00|206.73|205.83|206.77|205.87|207.01|206.11|206.63|205.73|285
1756047600000|2025-08-24 15:00:00|206.67|205.77|208.06|207.16|208.12|207.22|206.39|205.49|252
1756047900000|2025-08-24 15:05:00|208.08|207.18|208.68|207.78|209.11|208.21|208.05|207.15|417
1756048200000|2025-08-24 15:10:00|208.69|207.79|208.26|207.36|209.18|208.28|208.21|207.31|391
1756048500000|2025-08-24 15:15:00|208.25|207.35|208.67|207.77|208.78|207.88|207.8|206.9|516
1756048800000|2025-08-24 15:20:00|208.7|207.8|209.43|208.53|209.87|208.97|208.67|207.77|446
1756049100000|2025-08-24 15:25:00|209.42|208.52|209.05|208.15|209.66|208.76|209.04|208.14|392
1756049400000|2025-08-24 15:30:00|209.07|208.17|208.68|207.78|209.28|208.38|208.64|207.74|398
1756049700000|2025-08-24 15:35:00|208.67|207.77|207.85|206.95|208.67|207.77|207.85|206.95|372
1756050000000|2025-08-24 15:40:00|207.88|206.98|207.62|206.72|207.98|207.08|207.34|206.44|466
1756050300000|2025-08-24 15:45:00|207.63|206.73|207.15|206.25|207.69|206.79|206.99|206.09|356
1756050600000|2025-08-24 15:50:00|207.14|206.24|206.22|205.32|207.21|206.31|206.22|205.32|199
1756050900000|2025-08-24 15:55:00|206.1|205.2|206.27|205.37|206.5|205.6|206.02|205.12|286
1756051200000|2025-08-24 16:00:00|206.28|205.38|206.94|206.04|206.99|206.09|206.23|205.33|396
1756051500000|2025-08-24 16:05:00|206.93|206.03|206.68|205.78|207.25|206.35|206.63|205.73|238
1756051800000|2025-08-24 16:10:00|206.67|205.77|207.13|206.23|207.17|206.27|206.41|205.51|289
1756052100000|2025-08-24 16:15:00|207.14|206.24|206.93|206.03|207.2|206.3|206.69|205.79|352
1756052400000|2025-08-24 16:20:00|206.92|206.02|206.99|206.09|207.31|206.41|206.92|206.02|171
1756052700000|2025-08-24 16:25:00|206.98|206.08|206.54|205.64|207.06|206.16|206.33|205.43|263
1756053000000|2025-08-24 16:30:00|206.55|205.65|206.59|205.69|207.01|206.11|206.55|205.65|158
1756053300000|2025-08-24 16:35:00|206.6|205.7|207.2|206.3|207.25|206.35|206.55|205.65|183
1756053600000|2025-08-24 16:40:00|207.19|206.29|207.32|206.42|207.81|206.91|207.18|206.28|382
1756053900000|2025-08-24 16:45:00|207.31|206.41|207.26|206.36|207.35|206.45|206.88|205.98|352
1756054200000|2025-08-24 16:50:00|207.28|206.38|207.57|206.67|207.59|206.69|207.14|206.24|261
1756054500000|2025-08-24 16:55:00|207.56|206.66|207.24|206.34|207.63|206.73|207.24|206.34|312
1756054800000|2025-08-24 17:00:00|207.13|206.23|207.84|206.94|207.86|206.96|207.13|206.23|220
1756055100000|2025-08-24 17:05:00|207.85|206.95|208.11|207.21|208.12|207.22|207.79|206.89|246
1756055400000|2025-08-24 17:10:00|208.12|207.22|208.91|208.01|208.98|208.08|208.08|207.18|367
1756055700000|2025-08-24 17:15:00|208.93|208.03|208.04|207.14|209.14|208.24|207.81|206.91|483
1756056000000|2025-08-24 17:20:00|208.06|207.16|208.26|207.36|208.26|207.36|207.9|207|220
1756056300000|2025-08-24 17:25:00|208.25|207.35|208.38|207.48|208.43|207.53|208.25|207.35|163
1756056600000|2025-08-24 17:30:00|208.4|207.5|208.68|207.78|208.77|207.87|208.35|207.45|153
1756056900000|2025-08-24 17:35:00|208.67|207.77|208.84|207.94|208.86|207.96|208.39|207.49|249
1756057200000|2025-08-24 17:40:00|208.83|207.93|210.13|209.23|210.15|209.25|208.81|207.91|628
1756057500000|2025-08-24 17:45:00|210.14|209.24|209.89|208.99|210.23|209.33|209.77|208.87|646
1756057800000|2025-08-24 17:50:00|209.9|209|209.34|208.44|209.9|209|208.92|208.02|486
1756058100000|2025-08-24 17:55:00|209.36|208.46|209.9|209|209.91|209.01|209.27|208.37|333
1756058400000|2025-08-24 18:00:00|209.89|208.99|209.73|208.83|209.95|209.05|209.48|208.58|245
1756058700000|2025-08-24 18:05:00|209.72|208.82|210.22|209.32|210.24|209.34|209.62|208.72|219
1756059000000|2025-08-24 18:10:00|210.23|209.33|210.52|209.62|210.52|209.62|210.22|209.32|90
1756059300000|2025-08-24 18:15:00|210.51|209.61|210.85|209.95|210.99|210.09|210.36|209.46|356
1756059600000|2025-08-24 18:20:00|210.86|209.96|210.66|209.76|210.86|209.96|210.47|209.57|299
1756059900000|2025-08-24 18:25:00|210.61|209.71|211.08|210.18|211.14|210.24|210.41|209.51|399
1756060200000|2025-08-24 18:30:00|211.05|210.15|212.14|211.24|212.25|211.35|210.81|209.91|629
1756060500000|2025-08-24 18:35:00|212.1|211.2|212.1|211.2|212.32|211.42|211.79|210.89|608
1756060800000|2025-08-24 18:40:00|212.11|211.21|212.33|211.43|212.41|211.51|211.89|210.99|405
1756061100000|2025-08-24 18:45:00|212.32|211.42|211.93|211.03|212.51|211.61|211.73|210.83|480
1756061400000|2025-08-24 18:50:00|211.92|211.02|212.01|211.11|212.17|211.27|211.56|210.66|361
1756061700000|2025-08-24 18:55:00|212|211.1|211.87|210.97|212|211.1|211.6|210.7|306
1756062000000|2025-08-24 19:00:00|211.83|210.93|211.39|210.49|211.83|210.93|211.29|210.39|301
1756062300000|2025-08-24 19:05:00|211.4|210.5|211.63|210.73|211.72|210.82|211.35|210.45|265
1756062600000|2025-08-24 19:10:00|211.62|210.72|211.06|210.16|211.62|210.72|210.81|209.91|270
1756062900000|2025-08-24 19:15:00|211.15|210.25|211.83|210.93|211.85|210.95|211.15|210.25|234
1756063200000|2025-08-24 19:20:00|211.84|210.94|211.62|210.72|212.38|211.48|211.6|210.7|229
1756063500000|2025-08-24 19:25:00|211.63|210.73|211.2|210.3|211.63|210.73|210.95|210.05|332
1756063800000|2025-08-24 19:30:00|211.19|210.29|208.23|207.33|211.21|210.31|207.16|206.26|678
1756064100000|2025-08-24 19:35:00|208.22|207.32|206.97|204.57|208.28|207.38|202.48|200.86|1030
1756064400000|2025-08-24 19:40:00|206.96|204.56|207.88|205.48|207.92|205.52|205.25|202.85|915
1756064700000|2025-08-24 19:45:00|207.86|205.46|206.63|204.23|207.97|205.57|205.6|203.2|960
1756065000000|2025-08-24 19:50:00|206.62|204.22|204.89|202.49|206.88|204.48|204.1|201.7|870
1756065300000|2025-08-24 19:55:00|204.88|202.48|206.31|203.91|206.34|203.94|204.36|201.96|822
1756065600000|2025-08-24 20:00:00|206.3|203.9|204.76|202.36|206.35|203.95|204.35|201.95|810
1756065900000|2025-08-24 20:05:00|204.78|202.38|204.13|201.73|205.11|202.71|202.54|200.14|919
1756066200000|2025-08-24 20:10:00|204.1|201.7|203.7|201.3|205.07|202.67|203.52|201.12|848
1756066500000|2025-08-24 20:15:00|203.69|201.29|205.02|202.62|205.18|202.78|203.59|201.19|763
1756066800000|2025-08-24 20:20:00|205.03|202.63|206.05|203.65|206.31|203.91|204.56|202.16|649
1756067100000|2025-08-24 20:25:00|206.02|203.62|205.33|202.93|206.03|203.63|204.75|202.35|485
1756067400000|2025-08-24 20:30:00|205.32|202.92|205.19|202.79|205.74|203.34|204.77|202.37|495
1756067700000|2025-08-24 20:35:00|205.18|202.78|204.97|202.57|205.44|203.04|204.96|202.56|327
1756068000000|2025-08-24 20:40:00|204.98|202.58|206.66|204.26|206.67|204.27|204.97|202.57|353
1756068300000|2025-08-24 20:45:00|206.68|204.28|205.59|203.19|206.68|204.28|205.45|203.05|388
1756068600000|2025-08-24 20:50:00|205.58|203.18|206.02|203.62|206.06|203.66|205.37|202.97|226
1756068900000|2025-08-24 20:55:00|206.03|203.63|204.99|202.59|206.03|203.63|204.93|202.53|351
1756069200000|2025-08-24 21:00:00|204.98|202.58|203.37|202.47|205.19|202.91|202.93|202|664
1756069500000|2025-08-24 21:05:00|203.36|202.46|203.73|202.83|203.79|202.89|203.12|202.22|576
1756069800000|2025-08-24 21:10:00|203.75|202.85|204.12|203.22|204.58|203.68|203.52|202.62|443
1756070100000|2025-08-24 21:15:00|204.08|203.18|204.17|203.27|204.87|203.97|203.93|203.03|438
1756070400000|2025-08-24 21:20:00|204.18|203.28|204.81|203.91|204.81|203.91|204.18|203.28|392
1756070700000|2025-08-24 21:25:00|204.8|203.9|204.58|203.68|204.85|203.95|204.51|203.61|365
1756071000000|2025-08-24 21:30:00|204.56|203.66|205.99|205.09|206.02|205.12|204.54|203.64|305
1756071300000|2025-08-24 21:35:00|205.98|205.08|205.58|204.68|206.23|205.33|205.37|204.47|444
1756071600000|2025-08-24 21:40:00|205.56|204.66|205.13|204.23|205.57|204.67|205.09|204.19|196
1756071900000|2025-08-24 21:45:00|205.1|204.2|206.06|205.16|206.19|205.29|205.09|204.19|194
1756072200000|2025-08-24 21:50:00|206.04|205.14|205.25|204.35|206.06|205.16|205.25|204.35|166
1756072500000|2025-08-24 21:55:00|205.17|204.27|204.97|204.07|205.37|204.47|204.43|203.53|304
1756072800000|2025-08-24 22:00:00|204.99|204.09|203.9|203|205.21|204.31|203.85|202.95|511
1756073100000|2025-08-24 22:05:00|203.91|203.01|204.46|203.56|204.48|203.58|203.76|202.86|391
1756073400000|2025-08-24 22:10:00|204.47|203.57|204.61|203.71|204.61|203.71|204.16|203.26|206
1756073700000|2025-08-24 22:15:00|204.6|203.7|203.92|203.02|204.6|203.7|203.92|203.02|156
1756074000000|2025-08-24 22:20:00|203.93|203.03|202.42|201.52|203.95|203.05|202.28|201.38|506
1756074300000|2025-08-24 22:25:00|202.43|201.53|202.14|201.24|202.85|201.95|202.14|201.24|544
1756074600000|2025-08-24 22:30:00|202.15|201.25|202.83|201.93|202.89|201.99|202.07|201.17|545
1756074900000|2025-08-24 22:35:00|202.85|201.95|203.47|202.57|203.59|202.69|202.83|201.93|466
1756075200000|2025-08-24 22:40:00|203.49|202.59|204.11|203.21|204.25|203.35|203.4|202.5|496
1756075500000|2025-08-24 22:45:00|204.08|203.18|204.6|203.7|204.69|203.79|203.89|202.99|438
1756075800000|2025-08-24 22:50:00|204.62|203.72|205.43|204.53|205.53|204.63|204.59|203.69|493
1756076100000|2025-08-24 22:55:00|205.41|204.51|205.66|204.76|206.07|205.17|205.36|204.46|439
1756076400000|2025-08-24 23:00:00|205.68|204.78|205.72|204.82|206|205.1|205.38|204.48|445
1756076700000|2025-08-24 23:05:00|205.7|204.8|206.07|205.17|206.48|205.58|205.7|204.8|489
1756077000000|2025-08-24 23:10:00|206.17|205.27|206.7|205.8|207.1|206.2|206.1|205.2|538
1756077300000|2025-08-24 23:15:00|206.66|205.76|207.53|206.63|207.53|206.63|206.65|205.75|452
1756077600000|2025-08-24 23:20:00|207.52|206.62|207.43|206.53|207.68|206.78|207.28|206.38|327
1756077900000|2025-08-24 23:25:00|207.44|206.54|207.3|206.4|207.56|206.66|206.79|205.89|314
1756078200000|2025-08-24 23:30:00|207.32|206.42|207.24|206.34|207.51|206.61|206.84|205.94|428
1756078500000|2025-08-24 23:35:00|207.21|206.31|206.87|205.97|207.52|206.62|206.87|205.97|273
1756078800000|2025-08-24 23:40:00|206.88|205.98|207.14|206.24|207.41|206.51|206.81|205.91|334
1756079100000|2025-08-24 23:45:00|207.13|206.23|206.43|205.53|207.31|206.41|206.34|205.44|401
1756079400000|2025-08-24 23:50:00|206.44|205.54|206.44|205.54|206.65|205.75|206.4|205.5|342
1756079700000|2025-08-24 23:55:00|206.43|205.53|206.49|205.59|206.53|205.63|206.23|205.33|205
1756080000000|2025-08-25 00:00:00|206.5|205.6|207.1|206.2|207.23|206.33|206.5|205.6|355
1756080300000|2025-08-25 00:05:00|207.11|206.21|207.75|206.85|208.27|207.37|207.11|206.21|356
1756080600000|2025-08-25 00:10:00|207.76|206.86|208.45|207.55|208.58|207.68|207.56|206.66|398
1756080900000|2025-08-25 00:15:00|208.46|207.56|207.23|206.33|208.68|207.78|207.19|206.29|422
1756081200000|2025-08-25 00:20:00|207.22|206.32|206.83|205.93|207.34|206.44|206.81|205.91|358
1756081500000|2025-08-25 00:25:00|206.82|205.92|206.35|205.45|207.03|206.13|206.35|205.45|288
1756081800000|2025-08-25 00:30:00|206.33|205.43|205.38|204.48|206.33|205.43|204.98|204.08|378
1756082100000|2025-08-25 00:35:00|205.39|204.49|203.66|202.76|205.44|204.54|203.62|202.72|329
1756082400000|2025-08-25 00:40:00|203.68|202.78|203.66|202.76|203.99|203.09|202.88|201.98|690
1756082700000|2025-08-25 00:45:00|203.67|202.77|204.01|203.11|204.94|204.04|203.67|202.77|497
1756083000000|2025-08-25 00:50:00|204|203.1|203.91|203.01|204.36|203.46|203.66|202.76|540
1756083300000|2025-08-25 00:55:00|203.93|203.03|204.11|203.21|204.38|203.48|203.89|202.99|426
1756083600000|2025-08-25 01:00:00|204.1|203.2|204.74|203.84|204.75|203.85|204.1|203.2|439
1756083900000|2025-08-25 01:05:00|204.75|203.85|204.52|203.62|204.77|203.87|204.22|203.32|370
1756084200000|2025-08-25 01:10:00|204.51|203.61|204.96|204.06|205.09|204.19|204.3|203.4|345
1756084500000|2025-08-25 01:15:00|204.98|204.08|204.9|204|205.29|204.39|204.28|203.38|589
1756084800000|2025-08-25 01:20:00|204.91|204.01|208.25|207.35|208.44|207.54|204.85|203.95|498
1756085100000|2025-08-25 01:25:00|208.22|207.32|208.34|207.44|209.47|208.57|208.19|207.29|784
1756085400000|2025-08-25 01:30:00|208.35|207.45|207.63|206.73|208.97|208.07|207.55|206.65|677
1756085700000|2025-08-25 01:35:00|207.67|206.77|207.38|206.48|207.95|207.05|207.27|206.37|556
1756086000000|2025-08-25 01:40:00|207.33|206.43|206.65|205.75|207.53|206.63|206.65|205.75|436
1756086300000|2025-08-25 01:45:00|206.64|205.74|207.78|206.88|208.04|207.14|206.62|205.72|460
1756086600000|2025-08-25 01:50:00|207.77|206.87|207.81|206.91|208.12|207.22|207.29|206.39|442
1756086900000|2025-08-25 01:55:00|207.8|206.9|207.54|206.64|207.98|207.08|207.4|206.5|323
1756087200000|2025-08-25 02:00:00|207.55|206.65|208.82|207.92|208.98|208.08|207.4|206.5|489
1756087500000|2025-08-25 02:05:00|208.79|207.89|209.12|208.22|209.82|208.92|208.7|207.8|600
1756087800000|2025-08-25 02:10:00|209.13|208.23|210.58|209.68|210.62|209.72|209.13|208.23|431
1756088100000|2025-08-25 02:15:00|210.57|209.67|212.15|211.25|212.2|211.3|210.06|209.16|558
1756088400000|2025-08-25 02:20:00|212.19|211.29|213.66|212.76|213.88|212.98|211.88|210.98|824
1756088700000|2025-08-25 02:25:00|213.61|212.71|212.4|211.5|213.92|213.02|212.27|211.37|706
1756089000000|2025-08-25 02:30:00|212.41|211.51|212.67|211.77|213.06|212.16|212.24|211.34|660
1756089300000|2025-08-25 02:35:00|212.66|211.76|213.06|212.16|213.96|213.06|212.41|211.51|715
1756089600000|2025-08-25 02:40:00|213.05|212.15|212.69|211.79|213.51|212.61|212.67|211.77|421
1756089900000|2025-08-25 02:45:00|212.68|211.78|212.91|212.01|213.11|212.21|212.58|211.68|370
1756090200000|2025-08-25 02:50:00|212.89|211.99|213.46|212.56|213.5|212.6|212.85|211.95|436
1756090500000|2025-08-25 02:55:00|213.44|212.54|213.21|212.31|213.58|212.68|212.93|212.03|356
1756090800000|2025-08-25 03:00:00|213.19|212.29|212.63|211.73|213.51|212.61|212.6|211.7|303
1756091100000|2025-08-25 03:05:00|212.62|211.72|212.67|211.77|213.02|212.12|212.62|211.72|234
1756091400000|2025-08-25 03:10:00|212.68|211.78|211.52|210.62|212.78|211.88|211.39|210.49|289
1756091700000|2025-08-25 03:15:00|211.54|210.64|211.38|210.48|212.32|211.42|211.37|210.47|483
1756092000000|2025-08-25 03:20:00|211.36|210.46|210.83|209.93|211.39|210.49|210.83|209.93|372
1756092300000|2025-08-25 03:25:00|210.84|209.94|210.71|209.81|210.86|209.96|210.11|209.21|407
1756092600000|2025-08-25 03:30:00|210.72|209.82|210.19|209.29|210.76|209.86|209.81|208.91|454
1756092900000|2025-08-25 03:35:00|210.2|209.3|210.72|209.82|211.03|210.13|210.2|209.3|418
1756093200000|2025-08-25 03:40:00|210.73|209.83|210.86|209.96|211.2|210.3|210.03|209.13|506
1756093500000|2025-08-25 03:45:00|210.85|209.95|211.13|210.23|211.37|210.47|210.71|209.81|450
1756093800000|2025-08-25 03:50:00|211.15|210.25|210.82|209.92|211.27|210.37|210.79|209.89|365
1756094100000|2025-08-25 03:55:00|210.83|209.93|209.79|208.89|210.83|209.93|209.47|208.57|510
1756094400000|2025-08-25 04:00:00|209.78|208.88|209.83|208.93|210.21|209.31|209.45|208.55|639
1756094700000|2025-08-25 04:05:00|209.86|208.96|209.21|208.31|210.09|209.19|209.08|208.18|385
1756095000000|2025-08-25 04:10:00|209.18|208.28|208.16|207.26|209.39|208.49|208.15|207.25|498
1756095300000|2025-08-25 04:15:00|208.18|207.28|208.43|207.53|208.99|208.09|207.82|206.92|589
1756095600000|2025-08-25 04:20:00|208.44|207.54|208.29|207.39|208.58|207.68|207.96|207.06|446
1756095900000|2025-08-25 04:25:00|208.3|207.4|208.36|207.46|208.47|207.57|207.8|206.9|341
1756096200000|2025-08-25 04:30:00|208.34|207.44|208.08|207.18|208.65|207.75|207.89|206.99|465
1756096500000|2025-08-25 04:35:00|208.07|207.17|207.72|206.82|208.09|207.19|207.42|206.52|375
1756096800000|2025-08-25 04:40:00|207.73|206.83|208.01|207.11|208.25|207.35|207.68|206.78|366
1756097100000|2025-08-25 04:45:00|208|207.1|208.18|207.28|208.53|207.63|207.65|206.75|441
1756097400000|2025-08-25 04:50:00|208.17|207.27|208|207.1|208.45|207.55|207.81|206.91|395
1756097700000|2025-08-25 04:55:00|208.01|207.11|207.93|207.03|208.24|207.34|207.88|206.98|269
1756098000000|2025-08-25 05:00:00|207.94|207.04|207.99|207.09|208.54|207.64|207.92|207.02|322
1756098300000|2025-08-25 05:05:00|208|207.1|207.28|206.38|208.25|207.35|207.23|206.33|419
1756098600000|2025-08-25 05:10:00|207.27|206.37|206.1|205.2|207.33|206.43|206.01|205.11|499
1756098900000|2025-08-25 05:15:00|206.09|205.19|206.9|206|206.9|206|205.99|205.09|390
1756099200000|2025-08-25 05:20:00|206.91|206.01|206.28|205.38|207.13|206.23|206.25|205.35|415
1756099500000|2025-08-25 05:25:00|206.26|205.36|206.33|205.43|206.55|205.65|206.23|205.33|284
1756099800000|2025-08-25 05:30:00|206.32|205.42|205.72|204.82|206.37|205.47|205.67|204.77|334
1756100100000|2025-08-25 05:35:00|205.71|204.81|205.48|204.58|205.85|204.95|205.41|204.51|396
1756100400000|2025-08-25 05:40:00|205.49|204.59|205.38|204.48|205.51|204.61|205.08|204.18|296
1756100700000|2025-08-25 05:45:00|205.37|204.47|205.03|204.13|205.77|204.87|205.02|204.12|336
1756101000000|2025-08-25 05:50:00|205.02|204.12|204.88|203.98|205.31|204.41|204.73|203.83|330
1756101300000|2025-08-25 05:55:00|204.9|204|204.26|203.36|205.03|204.13|204.19|203.29|307
1756101600000|2025-08-25 06:00:00|204.28|203.38|204.73|203.83|205.05|204.15|204.26|203.36|460
1756101900000|2025-08-25 06:05:00|204.74|203.84|203.96|203.06|204.91|204.01|203.92|203.02|313
1756102200000|2025-08-25 06:10:00|203.95|203.05|204.35|203.45|204.6|203.7|203.91|203.01|411
1756102500000|2025-08-25 06:15:00|204.36|203.46|204.23|203.33|204.44|203.54|203.38|202.48|472
1756102800000|2025-08-25 06:20:00|204.24|203.34|205.05|204.15|205.19|204.29|203.79|202.89|459
1756103100000|2025-08-25 06:25:00|205.06|204.16|204.2|203.3|205.06|204.16|204.08|203.18|421
1756103400000|2025-08-25 06:30:00|204.21|203.31|203.6|202.7|204.27|203.37|203.36|202.46|504
1756103700000|2025-08-25 06:35:00|203.62|202.72|203.69|202.79|203.86|202.96|203.15|202.25|386
1756104000000|2025-08-25 06:40:00|203.68|202.78|203.44|202.54|203.91|203.01|203.44|202.54|281
1756104300000|2025-08-25 06:45:00|203.46|202.56|203.1|202.2|203.78|202.88|202.78|201.88|508
1756104600000|2025-08-25 06:50:00|203.09|202.19|203.2|202.3|203.32|202.42|202.73|201.83|383
1756104900000|2025-08-25 06:55:00|203.19|202.29|202.47|201.57|203.3|202.4|202.38|201.48|297
1756105200000|2025-08-25 07:00:00|202.48|201.58|204.15|203.25|204.86|203.96|202.48|201.58|714
1756105500000|2025-08-25 07:05:00|204.13|203.23|203.18|202.28|204.36|203.46|203.18|202.28|683
1756105800000|2025-08-25 07:10:00|203.17|202.27|203.95|203.05|203.95|203.05|202.73|201.83|560
1756106100000|2025-08-25 07:15:00|203.96|203.06|203.82|202.92|204.36|203.46|203.64|202.74|521
1756106400000|2025-08-25 07:20:00|203.8|202.9|203.5|202.6|203.95|203.05|203.08|202.18|387
1756106700000|2025-08-25 07:25:00|203.49|202.59|203.06|202.16|203.57|202.67|203.05|202.15|288
1756107000000|2025-08-25 07:30:00|203|202.1|202.21|201.31|203.25|202.35|202.15|201.25|524
1756107300000|2025-08-25 07:35:00|202.23|201.33|202.51|201.61|202.64|201.74|201.57|200.67|567
1756107600000|2025-08-25 07:40:00|202.54|201.64|202.46|201.56|202.8|201.9|202.4|201.5|321
1756107900000|2025-08-25 07:45:00|202.49|201.59|201.48|200.58|202.54|201.64|201.14|200.24|440
1756108200000|2025-08-25 07:50:00|201.49|200.59|199.79|198.89|201.59|200.69|199.37|198.47|655
1756108500000|2025-08-25 07:55:00|199.77|198.87|200.33|199.43|200.35|199.45|199.77|198.87|473
1756108800000|2025-08-25 08:00:00|200.34|199.44|199.03|198.13|200.6|199.7|199.01|198.11|578
1756109100000|2025-08-25 08:05:00|199.04|198.14|199.66|198.76|199.68|198.78|198.72|197.82|580
1756109400000|2025-08-25 08:10:00|199.68|198.78|200.06|199.16|200.15|199.25|199.63|198.73|356
1756109700000|2025-08-25 08:15:00|200.05|199.15|201.24|200.34|201.29|200.39|200.02|199.12|444
1756110000000|2025-08-25 08:20:00|201.23|200.33|200.47|199.57|201.23|200.33|200.2|199.3|288
1756110300000|2025-08-25 08:25:00|200.48|199.58|200.54|199.64|200.57|199.67|200.26|199.36|257
1756110600000|2025-08-25 08:30:00|200.55|199.65|200.01|199.11|200.57|199.67|199.87|198.97|249
1756110900000|2025-08-25 08:35:00|200|199.1|201.04|200.14|201.27|200.37|200|199.1|289
1756111200000|2025-08-25 08:40:00|201.03|200.13|200.36|199.46|201.33|200.43|200.28|199.38|376
1756111500000|2025-08-25 08:45:00|200.29|199.39|200.73|199.83|201.12|200.22|200.13|199.23|449
1756111800000|2025-08-25 08:50:00|200.71|199.81|201.19|200.29|201.19|200.29|200.55|199.65|262
1756112100000|2025-08-25 08:55:00|201.18|200.28|200.55|199.65|201.19|200.29|200.5|199.6|218
1756112400000|2025-08-25 09:00:00|200.54|199.64|200.09|199.19|200.77|199.87|200.06|199.16|263
1756112700000|2025-08-25 09:05:00|200.08|199.18|199.33|198.43|200.2|199.3|199.17|198.27|446
1756113000000|2025-08-25 09:10:00|199.32|198.42|199.77|198.87|200|199.1|199.32|198.42|419
1756113300000|2025-08-25 09:15:00|199.76|198.86|200.08|199.18|200.12|199.22|199.74|198.84|243
1756113600000|2025-08-25 09:20:00|200.13|199.23|200.07|199.17|200.23|199.33|199.7|198.8|118
1756113900000|2025-08-25 09:25:00|200.09|199.19|199.3|198.4|200.12|199.22|199.29|198.39|156
1756114200000|2025-08-25 09:30:00|199.29|198.39|199.1|198.2|199.55|198.65|198.86|197.96|390
1756114500000|2025-08-25 09:35:00|199.11|198.21|199.59|198.69|199.7|198.8|199.03|198.13|263
1756114800000|2025-08-25 09:40:00|199.58|198.68|199.91|199.01|200|199.1|199.37|198.47|216
1756115100000|2025-08-25 09:45:00|199.84|198.94|199.63|198.73|199.84|198.94|199.5|198.6|207
1756115400000|2025-08-25 09:50:00|199.62|198.72|199.43|198.53|199.62|198.72|199.29|198.39|263
1756115700000|2025-08-25 09:55:00|199.42|198.52|200.02|199.12|200.02|199.12|199.37|198.47|86
1756116000000|2025-08-25 10:00:00|200.01|199.11|198.46|197.56|200.01|199.11|198.36|197.46|274
1756116300000|2025-08-25 10:05:00|198.41|197.51|198.51|197.61|198.98|198.08|197.98|197.08|445
1756116600000|2025-08-25 10:10:00|198.52|197.62|198.28|197.38|198.67|197.77|198.17|197.27|264
1756116900000|2025-08-25 10:15:00|198.29|197.39|197.35|196.45|198.59|197.69|197.31|196.41|450
1756117200000|2025-08-25 10:20:00|197.36|196.46|196.94|196.04|197.45|196.55|196.77|195.87|464
1756117500000|2025-08-25 10:25:00|196.95|196.05|196.68|195.78|197.23|196.33|195.87|194.97|594
1756117800000|2025-08-25 10:30:00|196.69|195.79|196.48|195.58|196.89|195.99|196.32|195.42|400
1756118100000|2025-08-25 10:35:00|196.49|195.59|196.4|195.5|196.57|195.67|195.76|194.86|554
1756118400000|2025-08-25 10:40:00|196.43|195.53|196|195.1|196.51|195.61|196|195.1|399
1756118700000|2025-08-25 10:45:00|195.96|195.06|196.52|195.62|196.65|195.75|195.65|194.75|417
1756119000000|2025-08-25 10:50:00|196.5|195.6|195.92|195.02|196.92|196.02|195.89|194.99|349
1756119300000|2025-08-25 10:55:00|195.91|195.01|196.45|195.55|196.57|195.67|195.89|194.99|328
1756119600000|2025-08-25 11:00:00|196.44|195.54|196.33|195.43|196.6|195.7|196.08|195.18|376
1756119900000|2025-08-25 11:05:00|196.34|195.44|196.28|195.38|196.43|195.53|196.13|195.23|250
1756120200000|2025-08-25 11:10:00|196.27|195.37|196.7|195.8|196.78|195.88|196.19|195.29|154
1756120500000|2025-08-25 11:15:00|196.72|195.82|197.03|196.13|197.03|196.13|196.59|195.69|231
1756120800000|2025-08-25 11:20:00|197.02|196.12|197.02|196.12|197.03|196.13|196.57|195.67|207
1756121100000|2025-08-25 11:25:00|197|196.1|196.33|195.43|197.02|196.12|196.33|195.43|179
1756121400000|2025-08-25 11:30:00|196.34|195.44|196.64|195.74|196.73|195.83|196.33|195.43|218
1756121700000|2025-08-25 11:35:00|196.65|195.75|196.91|196.01|197.25|196.35|196.61|195.71|342
1756122000000|2025-08-25 11:40:00|196.92|196.02|197|196.1|197.22|196.32|196.78|195.88|369
1756122300000|2025-08-25 11:45:00|197.01|196.11|197.53|196.63|197.64|196.74|197|196.1|289
1756122600000|2025-08-25 11:50:00|197.56|196.66|197.86|196.96|197.99|197.09|197.5|196.6|260
1756122900000|2025-08-25 11:55:00|197.85|196.95|198.18|197.28|198.18|197.28|197.67|196.77|161
1756123200000|2025-08-25 12:00:00|198.16|197.26|198.14|197.24|198.52|197.62|197.96|197.06|314
1756123500000|2025-08-25 12:05:00|198.13|197.23|197.73|196.83|198.13|197.23|197.55|196.65|300
1756123800000|2025-08-25 12:10:00|197.74|196.84|198.41|197.51|198.47|197.57|197.72|196.82|161
1756124100000|2025-08-25 12:15:00|198.4|197.5|198.41|197.51|198.41|197.51|198.05|197.15|176
1756124400000|2025-08-25 12:20:00|198.37|197.47|198.91|198.01|198.91|198.01|198.35|197.45|169
1756124700000|2025-08-25 12:25:00|198.92|198.02|199.14|198.24|199.14|198.24|198.76|197.86|140
1756125000000|2025-08-25 12:30:00|199.13|198.23|198.01|197.11|199.13|198.23|197.94|197.04|232
1756125300000|2025-08-25 12:35:00|197.99|197.09|197.69|196.79|197.99|197.09|197.5|196.6|323
1756125600000|2025-08-25 12:40:00|197.71|196.81|198.56|197.66|198.62|197.72|197.68|196.78|152
1756125900000|2025-08-25 12:45:00|198.55|197.65|197.84|196.94|198.6|197.7|197.69|196.79|197
1756126200000|2025-08-25 12:50:00|197.94|197.04|197.93|197.03|198.15|197.25|197.53|196.63|208
1756126500000|2025-08-25 12:55:00|197.94|197.04|198.6|197.7|198.6|197.7|197.83|196.93|225
1756126800000|2025-08-25 13:00:00|198.58|197.68|198.4|197.5|198.61|197.71|198.15|197.25|204
1756127100000|2025-08-25 13:05:00|198.42|197.52|197.9|197|198.48|197.58|197.84|196.94|204
1756127400000|2025-08-25 13:10:00|197.89|196.99|198.03|197.13|198.24|197.34|197.73|196.83|272
1756127700000|2025-08-25 13:15:00|198.01|197.11|197.49|196.59|198.03|197.13|197.45|196.55|320
1756128000000|2025-08-25 13:20:00|197.5|196.6|198.29|197.39|198.32|197.42|197.4|196.5|219
1756128300000|2025-08-25 13:25:00|198.31|197.41|198.41|197.51|199.06|198.16|198.31|197.41|240
1756128600000|2025-08-25 13:30:00|198.4|197.5|197.31|196.41|198.54|197.64|196.89|195.99|692
1756128900000|2025-08-25 13:35:00|197.32|196.42|197.94|197.04|198.38|197.48|197.32|196.42|608
1756129200000|2025-08-25 13:40:00|197.93|197.03|197.6|196.7|197.93|197.03|197.2|196.3|533
1756129500000|2025-08-25 13:45:00|197.61|196.71|198.16|197.26|198.24|197.34|196.33|195.43|677
1756129800000|2025-08-25 13:50:00|198.14|197.24|198.31|197.41|198.8|197.9|197.82|196.92|522
1756130100000|2025-08-25 13:55:00|198.32|197.42|198.87|197.97|199.02|198.12|198.19|197.29|494
1756130400000|2025-08-25 14:00:00|198.88|197.98|198.79|197.89|199.14|198.24|198.33|197.43|612
1756130700000|2025-08-25 14:05:00|198.77|197.87|200.07|199.17|200.07|199.17|198.48|197.58|546
1756131000000|2025-08-25 14:10:00|200.08|199.18|199.27|198.37|200.08|199.18|199.04|198.14|424
1756131300000|2025-08-25 14:15:00|199.26|198.36|199.66|198.76|199.87|198.97|199.15|198.25|433
1756131600000|2025-08-25 14:20:00|199.65|198.75|199.8|198.9|199.84|198.94|199.24|198.34|371
1756131900000|2025-08-25 14:25:00|199.78|198.88|198.53|197.63|199.78|198.88|198.49|197.59|342
1756132200000|2025-08-25 14:30:00|198.52|197.62|198.36|197.46|198.62|197.72|197.95|197.05|485
1756132500000|2025-08-25 14:35:00|198.4|197.5|198.8|197.9|199.39|198.49|198.3|197.4|404
1756132800000|2025-08-25 14:40:00|198.79|197.89|197.81|196.91|198.79|197.89|197.77|196.87|468
1756133100000|2025-08-25 14:45:00|197.8|196.9|199|198.1|199.11|198.21|197.57|196.67|507
1756133400000|2025-08-25 14:50:00|199.01|198.11|199.16|198.26|199.22|198.32|198.73|197.83|285
1756133700000|2025-08-25 14:55:00|199.14|198.24|198.96|198.06|199.14|198.24|198.76|197.86|316
1756134000000|2025-08-25 15:00:00|198.93|198.03|198.55|197.65|199.17|198.27|198.26|197.36|488
1756134300000|2025-08-25 15:05:00|198.56|197.66|198.42|197.52|199.06|198.16|198.37|197.47|321
1756134600000|2025-08-25 15:10:00|198.44|197.54|197.45|196.55|198.44|197.54|197.15|196.25|443
1756134900000|2025-08-25 15:15:00|197.46|196.56|197.86|196.96|198.2|197.3|197.46|196.56|332
1756135200000|2025-08-25 15:20:00|197.87|196.97|198|197.1|198.09|197.19|197.6|196.7|316
1756135500000|2025-08-25 15:25:00|198.01|197.11|198.43|197.53|198.96|198.06|198.01|197.11|381
1756135800000|2025-08-25 15:30:00|198.45|197.55|198.43|197.53|198.83|197.93|198.34|197.44|266
1756136100000|2025-08-25 15:35:00|198.42|197.52|198.03|197.13|198.62|197.72|197.66|196.76|533
1756136400000|2025-08-25 15:40:00|198.02|197.12|198.1|197.2|198.17|197.27|197.75|196.85|385
1756136700000|2025-08-25 15:45:00|198.09|197.19|197.39|196.49|198.13|197.23|197.2|196.3|500
1756137000000|2025-08-25 15:50:00|197.4|196.5|197.24|196.34|197.65|196.75|197.16|196.26|380
1756137300000|2025-08-25 15:55:00|197.23|196.33|197.17|196.27|197.29|196.39|196.8|195.9|267
1756137600000|2025-08-25 16:00:00|197.18|196.28|196.61|195.71|197.23|196.33|196.3|195.4|495
1756137900000|2025-08-25 16:05:00|196.64|195.74|197.89|196.99|198.04|197.14|196.64|195.74|449
1756138200000|2025-08-25 16:10:00|197.88|196.98|198.17|197.27|198.17|197.27|197.76|196.86|316
1756138500000|2025-08-25 16:15:00|198.14|197.24|197.99|197.09|198.67|197.77|197.98|197.08|391
1756138800000|2025-08-25 16:20:00|198|197.1|198.63|197.73|198.89|197.99|197.99|197.09|351
1756139100000|2025-08-25 16:25:00|198.6|197.7|197.87|196.97|198.63|197.73|197.8|196.9|336
1756139400000|2025-08-25 16:30:00|197.86|196.96|198.01|197.11|198.01|197.11|197.49|196.59|422
1756139700000|2025-08-25 16:35:00|198.02|197.12|198.66|197.76|198.72|197.82|198.02|197.12|234
1756140000000|2025-08-25 16:40:00|198.65|197.75|198.61|197.71|198.79|197.89|198.42|197.52|264
1756140300000|2025-08-25 16:45:00|198.6|197.7|198.4|197.5|198.79|197.89|198.31|197.41|296
1756140600000|2025-08-25 16:50:00|198.39|197.49|197.95|197.05|198.59|197.69|197.84|196.94|311
1756140900000|2025-08-25 16:55:00|197.96|197.06|197.12|196.22|198.11|197.21|197.12|196.22|288
1756141200000|2025-08-25 17:00:00|197.09|196.19|196.02|195.12|197.26|196.36|195.93|195.03|424
1756141500000|2025-08-25 17:05:00|196|195.1|196.91|196.01|197.01|196.11|195.85|194.95|553
1756141800000|2025-08-25 17:10:00|196.93|196.03|196.71|195.81|197.02|196.12|196.54|195.64|376
1756142100000|2025-08-25 17:15:00|196.7|195.8|196.7|195.8|196.78|195.88|196.27|195.37|406
1756142400000|2025-08-25 17:20:00|196.72|195.82|197.39|196.49|197.41|196.51|196.56|195.66|366
1756142700000|2025-08-25 17:25:00|197.4|196.5|197.75|196.85|197.98|197.08|197.31|196.41|283
1756143000000|2025-08-25 17:30:00|197.71|196.81|197.27|196.37|197.86|196.96|197.27|196.37|395
1756143300000|2025-08-25 17:35:00|197.28|196.38|197.67|196.77|197.69|196.79|197.13|196.23|309
1756143600000|2025-08-25 17:40:00|197.66|196.76|197.31|196.41|197.66|196.76|197.02|196.12|276
1756143900000|2025-08-25 17:45:00|197.3|196.4|197.06|196.16|197.49|196.59|196.75|195.85|211
1756144200000|2025-08-25 17:50:00|197.07|196.17|197.49|196.59|197.62|196.72|197.07|196.17|214
1756144500000|2025-08-25 17:55:00|197.48|196.58|197.32|196.42|197.82|196.92|197.15|196.25|148
1756144800000|2025-08-25 18:00:00|197.33|196.43|197.23|196.33|197.45|196.55|196.87|195.97|363
1756145100000|2025-08-25 18:05:00|197.24|196.34|198.1|197.2|198.1|197.2|197.23|196.33|210
1756145400000|2025-08-25 18:10:00|198.09|197.19|198.08|197.18|198.36|197.46|197.98|197.08|271
1756145700000|2025-08-25 18:15:00|198.09|197.19|198.26|197.36|198.34|197.44|197.99|197.09|181
1756146000000|2025-08-25 18:20:00|198.24|197.34|198.19|197.29|198.43|197.53|198.1|197.2|279
1756146300000|2025-08-25 18:25:00|198.18|197.28|197.98|197.08|198.26|197.36|197.83|196.93|188
1756146600000|2025-08-25 18:30:00|197.97|197.07|197.85|196.95|198.01|197.11|197.39|196.49|328
1756146900000|2025-08-25 18:35:00|197.84|196.94|197.65|196.75|197.89|196.99|197.54|196.64|274
1756147200000|2025-08-25 18:40:00|197.66|196.76|197.16|196.26|197.66|196.76|196.85|195.95|291
1756147500000|2025-08-25 18:45:00|197.14|196.24|197.24|196.34|197.45|196.55|197.02|196.12|211
1756147800000|2025-08-25 18:50:00|197.25|196.35|197.38|196.48|197.4|196.5|197.15|196.25|168
1756148100000|2025-08-25 18:55:00|197.37|196.47|197.18|196.28|197.44|196.54|197.18|196.28|115
1756148400000|2025-08-25 19:00:00|197.16|196.26|196.56|195.66|197.16|196.26|196.43|195.53|372
1756148700000|2025-08-25 19:05:00|196.57|195.67|196.7|195.8|196.78|195.88|196.54|195.64|285
1756149000000|2025-08-25 19:10:00|196.69|195.79|195.99|195.09|196.77|195.87|195.99|195.09|244
1756149300000|2025-08-25 19:15:00|195.97|195.07|193.89|192.99|196.09|195.19|193.67|192.77|706
1756149600000|2025-08-25 19:20:00|193.91|193.01|194.37|193.47|195.11|194.21|193.91|193.01|387
1756149900000|2025-08-25 19:25:00|194.38|193.48|194.3|193.4|194.79|193.89|194.14|193.24|272
1756150200000|2025-08-25 19:30:00|194.31|193.41|193.65|192.75|194.48|193.58|193.26|192.36|615
1756150500000|2025-08-25 19:35:00|193.66|192.76|193.31|192.41|193.71|192.81|193.08|192.18|493
1756150800000|2025-08-25 19:40:00|193.32|192.42|192.98|192.08|193.55|192.65|192.68|191.78|567
1756151100000|2025-08-25 19:45:00|192.97|192.07|193.21|192.31|193.33|192.43|192.9|192|404
1756151400000|2025-08-25 19:50:00|193.22|192.32|192.79|191.89|193.3|192.4|192.7|191.8|266
1756151700000|2025-08-25 19:55:00|192.77|191.87|192.04|191.14|192.78|191.88|191.68|190.78|664
1756152000000|2025-08-25 20:00:00|192.03|191.13|192.57|191.67|192.71|191.81|191.69|190.79|690
1756152300000|2025-08-25 20:05:00|192.59|191.69|191.34|190.44|192.68|191.78|191.34|190.44|672
1756152600000|2025-08-25 20:10:00|191.33|190.43|190.23|189.33|191.41|190.51|189.17|188.27|883
1756152900000|2025-08-25 20:15:00|190.25|189.35|190.38|189.48|191.1|190.2|189.89|188.99|627
1756153200000|2025-08-25 20:20:00|190.32|189.42|189.9|189|190.32|189.42|189.2|188.3|701
1756153500000|2025-08-25 20:25:00|189.91|189.01|189.94|189.04|190.86|189.96|189.9|189|539
1756153800000|2025-08-25 20:30:00|189.95|189.05|188.69|187.79|190|189.1|188|187.1|724
1756154100000|2025-08-25 20:35:00|188.71|187.81|188.07|187.17|189.43|188.53|188.07|187.17|767
1756154400000|2025-08-25 20:40:00|188.06|187.16|188.88|187.98|189.52|188.62|187.74|186.84|681
1756154700000|2025-08-25 20:45:00|188.89|187.99|188.16|187.26|189.35|188.45|188.16|187.26|560
1756155000000|2025-08-25 20:50:00|188.17|187.27|188.04|187.14|188.7|187.8|187.95|187.05|579
1756155300000|2025-08-25 20:55:00|188.06|187.16|187.12|186.22|188.44|187.54|187.12|186.22|533
1756155600000|2025-08-25 21:00:00|187.09|186.19|187.24|186.34|188.02|187.12|186.85|185.95|654
1756155900000|2025-08-25 21:05:00|187.25|186.35|188.05|187.15|188.45|187.55|187.23|186.33|637
1756156200000|2025-08-25 21:10:00|188.04|187.14|187.32|186.42|188.07|187.17|187.14|186.24|538
1756156500000|2025-08-25 21:15:00|187.33|186.43|187.97|187.07|188.07|187.17|187.33|186.43|540
1756156800000|2025-08-25 21:20:00|187.98|187.08|188.21|187.31|188.53|187.63|187.81|186.91|380
1756157100000|2025-08-25 21:25:00|188.23|187.33|187.61|186.71|188.31|187.41|187.47|186.57|353
1756157400000|2025-08-25 21:30:00|187.62|186.72|187.71|186.81|187.94|187.04|187.03|186.13|441
1756157700000|2025-08-25 21:35:00|187.7|186.8|188.25|187.35|188.64|187.74|187.51|186.61|539
1756158000000|2025-08-25 21:40:00|188.24|187.34|187.89|186.99|188.38|187.48|187.81|186.91|165
1756158300000|2025-08-25 21:45:00|187.87|186.97|189.09|188.19|189.1|188.2|187.87|186.97|173
1756158600000|2025-08-25 21:50:00|189.08|188.18|188.66|187.76|189.09|188.19|188.44|187.54|112
1756158900000|2025-08-25 21:55:00|188.65|187.75|187.1|186.2|188.65|187.75|187.08|186.18|259
1756159200000|2025-08-25 22:00:00|187.13|186.23|187.79|186.89|188|187.1|187.08|186.18|305
1756159500000|2025-08-25 22:05:00|187.78|186.88|187.56|186.66|187.97|187.07|187.23|186.33|266
1756159800000|2025-08-25 22:10:00|187.58|186.68|186.91|186.01|187.65|186.75|186.88|185.98|258
1756160100000|2025-08-25 22:15:00|186.92|186.02|186.97|186.07|187.1|186.2|186.2|185.3|409
1756160400000|2025-08-25 22:20:00|186.96|186.06|187.3|186.4|187.43|186.53|186.8|185.9|247
1756160700000|2025-08-25 22:25:00|187.29|186.39|188.04|187.14|188.04|187.14|187.29|186.39|226
1756161000000|2025-08-25 22:30:00|188.05|187.15|188.1|187.2|188.44|187.54|187.98|187.08|351
1756161300000|2025-08-25 22:35:00|188.12|187.22|188.52|187.62|188.59|187.69|187.97|187.07|260
1756161600000|2025-08-25 22:40:00|188.5|187.6|189.12|188.22|189.18|188.28|188.49|187.59|304
1756161900000|2025-08-25 22:45:00|189.13|188.23|188.21|187.31|189.13|188.23|188.13|187.23|328
1756162200000|2025-08-25 22:50:00|188.23|187.33|187.91|187.01|188.39|187.49|187.86|186.96|237
1756162500000|2025-08-25 22:55:00|187.9|187|187.71|186.81|187.95|187.05|187.52|186.62|278
1756162800000|2025-08-25 23:00:00|187.7|186.8|187.76|186.86|187.87|186.97|187.3|186.4|321
1756163100000|2025-08-25 23:05:00|187.75|186.85|187.37|186.47|187.8|186.9|187.19|186.29|329
1756163400000|2025-08-25 23:10:00|187.36|186.46|187.55|186.65|187.56|186.66|187.26|186.36|243
1756163700000|2025-08-25 23:15:00|187.54|186.64|187.65|186.75|187.85|186.95|187.51|186.61|170
1756164000000|2025-08-25 23:20:00|187.66|186.76|186.83|185.93|187.72|186.82|186.83|185.93|148
1756164300000|2025-08-25 23:25:00|186.84|185.94|187.05|186.15|187.05|186.15|186.44|185.54|314
1756164600000|2025-08-25 23:30:00|187.06|186.16|187.64|186.74|187.64|186.74|186.98|186.08|197
1756164900000|2025-08-25 23:35:00|187.63|186.73|187.37|186.47|187.64|186.74|187.34|186.44|167
1756165200000|2025-08-25 23:40:00|187.39|186.49|187.76|186.86|187.78|186.88|187.29|186.39|173
1756165500000|2025-08-25 23:45:00|187.78|186.88|187.76|186.86|187.89|186.99|187.36|186.46|137
1756165800000|2025-08-25 23:50:00|187.77|186.87|187.88|186.98|188.19|187.29|187.75|186.85|174
1756166100000|2025-08-25 23:55:00|187.87|186.97|187.84|186.94|188.04|187.14|187.71|186.81|177
1756166400000|2025-08-26 00:00:00|187.85|186.95|187.87|186.97|188.17|187.27|187.37|186.47|460
1756166700000|2025-08-26 00:05:00|187.85|186.95|187.69|186.79|188.11|187.21|187.57|186.67|510
1756167000000|2025-08-26 00:10:00|187.74|186.84|188.14|187.24|188.14|187.24|187.41|186.51|331
1756167300000|2025-08-26 00:15:00|188.13|187.23|188.75|187.85|188.95|188.05|188.07|187.17|466
1756167600000|2025-08-26 00:20:00|188.73|187.83|187.89|186.99|188.78|187.88|187.66|186.76|482
1756167900000|2025-08-26 00:25:00|187.9|187|188.38|187.48|188.41|187.51|187.63|186.73|399
1756168200000|2025-08-26 00:30:00|188.37|187.47|188.86|187.96|189.31|188.41|187.96|187.06|606
1756168500000|2025-08-26 00:35:00|188.85|187.95|187.59|186.69|189.06|188.16|187.49|186.59|537
1756168800000|2025-08-26 00:40:00|187.58|186.68|187.07|186.17|187.68|186.78|187.06|186.16|497
1756169100000|2025-08-26 00:45:00|187.08|186.18|187.65|186.75|187.67|186.77|186.31|185.41|634
1756169400000|2025-08-26 00:50:00|187.66|186.76|186.61|185.71|187.86|186.96|186.43|185.53|549
1756169700000|2025-08-26 00:55:00|186.62|185.72|186.96|186.06|187.13|186.23|186.61|185.71|338
1756170000000|2025-08-26 01:00:00|186.93|186.03|187.6|186.7|187.63|186.73|186.36|185.46|607
1756170300000|2025-08-26 01:05:00|187.59|186.69|188.23|187.33|188.35|187.45|187.49|186.59|518
1756170600000|2025-08-26 01:10:00|188.22|187.32|187.62|186.72|188.25|187.35|187.56|186.66|410
1756170900000|2025-08-26 01:15:00|187.61|186.71|188.15|187.25|188.15|187.25|187.54|186.64|430
1756171200000|2025-08-26 01:20:00|188.13|187.23|188.52|187.62|188.54|187.64|188.05|187.15|248
1756171500000|2025-08-26 01:25:00|188.58|187.68|188.42|187.52|188.6|187.7|188.21|187.31|293
1756171800000|2025-08-26 01:30:00|188.43|187.53|188.22|187.32|188.84|187.94|188.14|187.24|388
1756172100000|2025-08-26 01:35:00|188.23|187.33|188.55|187.65|188.61|187.71|187.91|187.01|439
1756172400000|2025-08-26 01:40:00|188.54|187.64|188.38|187.48|188.77|187.87|188.33|187.43|392
1756172700000|2025-08-26 01:45:00|188.4|187.5|189.42|188.52|189.55|188.65|188.38|187.48|467
1756173000000|2025-08-26 01:50:00|189.41|188.51|188.78|187.88|189.42|188.52|188.73|187.83|491
1756173300000|2025-08-26 01:55:00|188.77|187.87|188.91|188.01|189|188.1|188.75|187.85|423
1756173600000|2025-08-26 02:00:00|188.89|187.99|189.05|188.15|189.05|188.15|188.58|187.68|283
1756173900000|2025-08-26 02:05:00|189.06|188.16|189.58|188.68|189.64|188.74|189.01|188.11|393
1756174200000|2025-08-26 02:10:00|189.57|188.67|189.8|188.9|189.93|189.03|189.44|188.54|333
1756174500000|2025-08-26 02:15:00|189.79|188.89|189.32|188.42|189.86|188.96|188.94|188.04|403
1756174800000|2025-08-26 02:20:00|189.31|188.41|188.63|187.73|189.43|188.53|188.63|187.73|459
1756175100000|2025-08-26 02:25:00|188.64|187.74|189.06|188.16|189.06|188.16|188.26|187.36|324
1756175400000|2025-08-26 02:30:00|189.03|188.13|188.52|187.62|189.06|188.16|188.52|187.62|385
1756175700000|2025-08-26 02:35:00|188.58|187.68|188.76|187.86|188.95|188.05|188.25|187.35|285
1756176000000|2025-08-26 02:40:00|188.75|187.85|188.64|187.74|188.75|187.85|188.31|187.41|316
1756176300000|2025-08-26 02:45:00|188.62|187.72|188.59|187.69|189.09|188.19|188.26|187.36|396
1756176600000|2025-08-26 02:50:00|188.6|187.7|187.61|186.71|188.84|187.94|187.58|186.68|490
1756176900000|2025-08-26 02:55:00|187.6|186.7|188.16|187.26|188.33|187.43|187.6|186.7|393
1756177200000|2025-08-26 03:00:00|188.17|187.27|187.56|186.66|188.24|187.34|187.5|186.6|412
1756177500000|2025-08-26 03:05:00|187.57|186.67|187.6|186.7|187.7|186.8|187.22|186.32|407
1756177800000|2025-08-26 03:10:00|187.59|186.69|187.43|186.53|187.85|186.95|187.39|186.49|404
1756178100000|2025-08-26 03:15:00|187.4|186.5|187.79|186.89|187.93|187.03|187.09|186.19|521
1756178400000|2025-08-26 03:20:00|187.83|186.93|188.38|187.48|188.39|187.49|187.78|186.88|375
1756178700000|2025-08-26 03:25:00|188.39|187.49|187.83|186.93|188.39|187.49|187.78|186.88|466
1756179000000|2025-08-26 03:30:00|187.82|186.92|188.51|187.61|188.54|187.64|187.74|186.84|261
1756179300000|2025-08-26 03:35:00|188.5|187.6|188.3|187.4|188.53|187.63|188.2|187.3|285
1756179600000|2025-08-26 03:40:00|188.31|187.41|188.53|187.63|188.56|187.66|188.23|187.33|194
1756179900000|2025-08-26 03:45:00|188.54|187.64|188.12|187.22|188.54|187.64|188.08|187.18|222
1756180200000|2025-08-26 03:50:00|188.13|187.23|187.83|186.93|188.24|187.34|187.78|186.88|368
1756180500000|2025-08-26 03:55:00|187.84|186.94|187.51|186.61|188.08|187.18|187.32|186.42|399
1756180800000|2025-08-26 04:00:00|187.54|186.64|187.92|187.02|188|187.1|187.53|186.63|270
1756181100000|2025-08-26 04:05:00|187.93|187.03|187.82|186.92|187.93|187.03|187.72|186.82|517
1756181400000|2025-08-26 04:10:00|187.83|186.93|188.6|187.7|188.61|187.71|187.73|186.83|393
1756181700000|2025-08-26 04:15:00|188.59|187.69|188.44|187.54|189.12|188.22|188.42|187.52|442
1756182000000|2025-08-26 04:20:00|188.48|187.58|188.38|187.48|188.61|187.71|188.29|187.39|300
1756182300000|2025-08-26 04:25:00|188.36|187.46|188.02|187.12|188.36|187.46|187.78|186.88|341
1756182600000|2025-08-26 04:30:00|188.04|187.14|188.6|187.7|188.69|187.79|188.04|187.14|391
1756182900000|2025-08-26 04:35:00|188.62|187.72|188.57|187.67|188.71|187.81|188.43|187.53|376
1756183200000|2025-08-26 04:40:00|188.56|187.66|188.47|187.57|188.74|187.84|188.41|187.51|218
1756183500000|2025-08-26 04:45:00|188.39|187.49|188.61|187.71|188.66|187.76|188.14|187.24|252
1756183800000|2025-08-26 04:50:00|188.62|187.72|188.62|187.72|188.89|187.99|188.58|187.68|217
1756184100000|2025-08-26 04:55:00|188.61|187.71|188.52|187.62|188.63|187.73|188.4|187.5|378
1756184400000|2025-08-26 05:00:00|188.54|187.64|188.82|187.92|188.82|187.92|188.52|187.62|296
1756184700000|2025-08-26 05:05:00|188.83|187.93|189.37|188.47|189.37|188.47|188.65|187.75|197
1756185000000|2025-08-26 05:10:00|189.36|188.46|189.34|188.44|189.47|188.57|189.31|188.41|242
1756185300000|2025-08-26 05:15:00|189.33|188.43|189.27|188.37|189.33|188.43|189.05|188.15|175
1756185600000|2025-08-26 05:20:00|189.26|188.36|189.35|188.45|189.35|188.45|189|188.1|194
1756185900000|2025-08-26 05:25:00|189.34|188.44|189.49|188.59|189.53|188.63|189.34|188.44|137
1756186200000|2025-08-26 05:30:00|189.48|188.58|189.65|188.75|189.72|188.82|189.24|188.34|140
1756186500000|2025-08-26 05:35:00|189.63|188.73|189.79|188.89|189.84|188.94|189.3|188.4|208
1756186800000|2025-08-26 05:40:00|189.78|188.88|189.88|188.98|189.88|188.98|189.58|188.68|205
1756187100000|2025-08-26 05:45:00|189.87|188.97|190.08|189.18|190.08|189.18|189.84|188.94|203
1756187400000|2025-08-26 05:50:00|190.09|189.19|190|189.1|190.21|189.31|190|189.1|77
1756187700000|2025-08-26 05:55:00|189.99|189.09|189.45|188.55|190.04|189.14|189.45|188.55|149
1756188000000|2025-08-26 06:00:00|189.44|188.54|189.03|188.13|189.63|188.73|189|188.1|225
1756188300000|2025-08-26 06:05:00|189.04|188.14|190.1|189.2|190.12|189.22|189.03|188.13|295
1756188600000|2025-08-26 06:10:00|190.12|189.22|189.83|188.93|190.13|189.23|189.78|188.88|127
1756188900000|2025-08-26 06:15:00|189.86|188.96|189.35|188.45|190.15|189.25|189.35|188.45|255
1756189200000|2025-08-26 06:20:00|189.34|188.44|188.72|187.82|189.35|188.45|188.39|187.49|364
1756189500000|2025-08-26 06:25:00|188.77|187.87|188.61|187.71|188.8|187.9|188.46|187.56|218
1756189800000|2025-08-26 06:30:00|188.55|187.65|188.81|187.91|188.93|188.03|188.42|187.52|251
1756190100000|2025-08-26 06:35:00|188.8|187.9|188.78|187.88|188.86|187.96|188.57|187.67|284
1756190400000|2025-08-26 06:40:00|188.75|187.85|188.65|187.75|188.85|187.95|188.64|187.74|173
1756190700000|2025-08-26 06:45:00|188.64|187.74|188.49|187.59|188.79|187.89|188.41|187.51|222
1756191000000|2025-08-26 06:50:00|188.51|187.61|188.1|187.2|188.57|187.67|188.1|187.2|275
1756191300000|2025-08-26 06:55:00|188.09|187.19|188.54|187.64|188.54|187.64|188.07|187.17|173
1756191600000|2025-08-26 07:00:00|188.56|187.66|188.59|187.69|188.64|187.74|188.29|187.39|255
1756191900000|2025-08-26 07:05:00|188.6|187.7|188.78|187.88|188.93|188.03|188.32|187.42|259
1756192200000|2025-08-26 07:10:00|188.79|187.89|188.16|187.26|189|188.1|187.9|187|339
1756192500000|2025-08-26 07:15:00|188.21|187.31|188.62|187.72|188.91|188.01|188.16|187.26|308
1756192800000|2025-08-26 07:20:00|188.61|187.71|188.05|187.15|188.68|187.78|188.03|187.13|191
1756193100000|2025-08-26 07:25:00|188.06|187.16|188.65|187.75|188.67|187.77|188.05|187.15|222
1756193400000|2025-08-26 07:30:00|188.6|187.7|190.13|189.23|190.13|189.23|188.57|187.67|319
1756193700000|2025-08-26 07:35:00|190.12|189.22|190.3|189.4|190.48|189.58|189.76|188.86|484
1756194000000|2025-08-26 07:40:00|190.29|189.39|189.77|188.87|190.33|189.43|189.44|188.54|352
1756194300000|2025-08-26 07:45:00|189.78|188.88|189.92|189.02|190.04|189.14|189.37|188.47|255
1756194600000|2025-08-26 07:50:00|189.93|189.03|189.99|189.09|190.2|189.3|189.76|188.86|282
1756194900000|2025-08-26 07:55:00|189.95|189.05|189.55|188.65|189.97|189.07|189.42|188.52|212
1756195200000|2025-08-26 08:00:00|189.56|188.66|189.79|188.89|190.14|189.24|189.53|188.63|265
1756195500000|2025-08-26 08:05:00|189.78|188.88|190.09|189.19|190.3|189.4|189.76|188.86|159
1756195800000|2025-08-26 08:10:00|190.04|189.14|190.42|189.52|190.49|189.59|190.02|189.12|150
1756196100000|2025-08-26 08:15:00|190.43|189.53|190.16|189.26|190.95|190.05|190.09|189.19|311
1756196400000|2025-08-26 08:20:00|190.17|189.27|189.82|188.92|190.22|189.32|189.55|188.65|275
1756196700000|2025-08-26 08:25:00|189.81|188.91|189.4|188.5|189.84|188.94|189.34|188.44|213
1756197000000|2025-08-26 08:30:00|189.41|188.51|189.18|188.28|189.41|188.51|189.12|188.22|249
1756197300000|2025-08-26 08:35:00|189.16|188.26|188.87|187.97|189.21|188.31|188.81|187.91|170
1756197600000|2025-08-26 08:40:00|188.86|187.96|189.46|188.56|189.46|188.56|188.86|187.96|236
1756197900000|2025-08-26 08:45:00|189.45|188.55|189.78|188.88|189.88|188.98|189.42|188.52|271
1756198200000|2025-08-26 08:50:00|189.79|188.89|189.15|188.25|189.86|188.96|189.15|188.25|272
1756198500000|2025-08-26 08:55:00|189.14|188.24|189.46|188.56|189.57|188.67|189.14|188.24|249
1756198800000|2025-08-26 09:00:00|189.4|188.5|189.19|188.29|189.7|188.8|189.07|188.17|219
1756199100000|2025-08-26 09:05:00|189.18|188.28|188.7|187.8|189.19|188.29|188.18|187.28|318
1756199400000|2025-08-26 09:10:00|188.69|187.79|189|188.1|189.19|188.29|188.69|187.79|227
1756199700000|2025-08-26 09:15:00|188.99|188.09|189.45|188.55|189.45|188.55|188.94|188.04|300
1756200000000|2025-08-26 09:20:00|189.44|188.54|189.38|188.48|189.51|188.61|189.24|188.34|288
1756200300000|2025-08-26 09:25:00|189.37|188.47|189.47|188.57|189.92|189.02|189.33|188.43|224
1756200600000|2025-08-26 09:30:00|189.46|188.56|189.15|188.25|189.77|188.87|189.15|188.25|195
1756200900000|2025-08-26 09:35:00|189.14|188.24|188.62|187.72|189.39|188.49|188.61|187.71|241
1756201200000|2025-08-26 09:40:00|188.63|187.73|188.22|187.32|188.64|187.74|188.19|187.29|258
1756201500000|2025-08-26 09:45:00|188.21|187.31|188.48|187.58|188.51|187.61|188.21|187.31|214
1756201800000|2025-08-26 09:50:00|188.49|187.59|188.39|187.49|188.59|187.69|188.39|187.49|182
1756202100000|2025-08-26 09:55:00|188.37|187.47|188.65|187.75|188.66|187.76|188.16|187.26|238
1756202400000|2025-08-26 10:00:00|188.68|187.78|188.93|188.03|188.96|188.06|188.68|187.78|205
1756202700000|2025-08-26 10:05:00|188.92|188.02|189.12|188.22|189.18|188.28|188.83|187.93|176
1756203000000|2025-08-26 10:10:00|189.11|188.21|189.09|188.19|189.16|188.26|189.06|188.16|158
1756203300000|2025-08-26 10:15:00|189.08|188.18|189.33|188.43|189.36|188.46|189.06|188.16|176
1756203600000|2025-08-26 10:20:00|189.32|188.42|188.86|187.96|189.32|188.42|188.86|187.96|169
1756203900000|2025-08-26 10:25:00|188.85|187.95|188.64|187.74|188.93|188.03|188.48|187.58|279
1756204200000|2025-08-26 10:30:00|188.66|187.76|188.81|187.91|188.89|187.99|188.66|187.76|155
1756204500000|2025-08-26 10:35:00|188.8|187.9|189.05|188.15|189.05|188.15|188.67|187.77|108
1756204800000|2025-08-26 10:40:00|189.02|188.12|189.32|188.42|189.33|188.43|188.87|187.97|210
1756205100000|2025-08-26 10:45:00|189.31|188.41|188.85|187.95|189.59|188.69|188.85|187.95|232
1756205400000|2025-08-26 10:50:00|188.84|187.94|189.11|188.21|189.2|188.3|188.77|187.87|192
1756205700000|2025-08-26 10:55:00|189.09|188.19|189.23|188.33|189.23|188.33|189.03|188.13|142
1756206000000|2025-08-26 11:00:00|189.24|188.34|189.23|188.33|189.4|188.5|189.17|188.27|137
1756206300000|2025-08-26 11:05:00|189.24|188.34|189.51|188.61|189.68|188.78|188.88|187.98|279
1756206600000|2025-08-26 11:10:00|189.5|188.6|189.23|188.33|189.54|188.64|189.17|188.27|283
1756206900000|2025-08-26 11:15:00|189.21|188.31|188.25|187.35|189.21|188.31|188.24|187.34|238
1756207200000|2025-08-26 11:20:00|188.26|187.36|188.14|187.24|188.37|187.47|187.88|186.98|229
1756207500000|2025-08-26 11:25:00|188.15|187.25|188.29|187.39|188.34|187.44|188.11|187.21|121
1756207800000|2025-08-26 11:30:00|188.31|187.41|187.41|186.51|188.33|187.43|187.41|186.51|208
1756208100000|2025-08-26 11:35:00|187.4|186.5|187.65|186.75|187.68|186.78|187.4|186.5|156
1756208400000|2025-08-26 11:40:00|187.66|186.76|188|187.1|188.01|187.11|187.66|186.76|123
1756208700000|2025-08-26 11:45:00|187.99|187.09|188.06|187.16|188.06|187.16|187.83|186.93|89
1756209000000|2025-08-26 11:50:00|188.07|187.17|188.18|187.28|188.46|187.56|188.07|187.17|177
1756209300000|2025-08-26 11:55:00|188.17|187.27|188.56|187.66|188.56|187.66|187.99|187.09|161
1756209600000|2025-08-26 12:00:00|188.59|187.69|188.09|187.19|188.61|187.71|187.97|187.07|274
1756209900000|2025-08-26 12:05:00|188.1|187.2|187.87|186.97|188.32|187.42|187.87|186.97|254
1756210200000|2025-08-26 12:10:00|187.88|186.98|187.99|187.09|188.13|187.23|187.87|186.97|180
1756210500000|2025-08-26 12:15:00|187.98|187.08|188.05|187.15|188.06|187.16|187.86|186.96|115
1756210800000|2025-08-26 12:20:00|188.06|187.16|188.19|187.29|188.37|187.47|188.05|187.15|115
1756211100000|2025-08-26 12:25:00|188.18|187.28|188.33|187.43|188.38|187.48|188.17|187.27|103
1756211400000|2025-08-26 12:30:00|188.32|187.42|189.69|188.79|189.69|188.79|188.32|187.42|212
1756211700000|2025-08-26 12:35:00|189.67|188.77|191.99|191.09|192.08|191.18|189.61|188.71|835
1756212000000|2025-08-26 12:40:00|191.98|191.08|191.46|190.56|192.14|191.24|191.3|190.4|660
1756212300000|2025-08-26 12:45:00|191.45|190.55|192.66|191.76|192.74|191.84|191.35|190.45|649
1756212600000|2025-08-26 12:50:00|192.65|191.75|189.39|188.49|192.77|191.87|189.35|188.45|722
1756212900000|2025-08-26 12:55:00|189.38|188.48|191.12|190.22|191.35|190.45|189.13|188.23|768
1756213200000|2025-08-26 13:00:00|191.14|190.24|190.12|189.22|191.14|190.24|189.55|188.65|630
1756213500000|2025-08-26 13:05:00|190.15|189.25|190.53|189.63|190.83|189.93|189.96|189.06|411
1756213800000|2025-08-26 13:10:00|190.48|189.58|190.11|189.21|190.53|189.63|190.03|189.13|327
1756214100000|2025-08-26 13:15:00|190.09|189.19|190.13|189.23|190.39|189.49|189.7|188.8|372
1756214400000|2025-08-26 13:20:00|190.14|189.24|190.18|189.28|190.35|189.45|189.86|188.96|283
1756214700000|2025-08-26 13:25:00|190.19|189.29|189.81|188.91|190.24|189.34|189.6|188.7|362
1756215000000|2025-08-26 13:30:00|189.82|188.92|190.81|189.91|191.64|190.74|189.41|188.51|751
1756215300000|2025-08-26 13:35:00|190.78|189.88|190.53|189.63|190.81|189.91|189.97|189.07|812
1756215600000|2025-08-26 13:40:00|190.55|189.65|190|189.1|190.97|190.07|189.51|188.61|704
1756215900000|2025-08-26 13:45:00|190.01|189.11|188.53|187.63|190.37|189.47|188.53|187.63|749
1756216200000|2025-08-26 13:50:00|188.54|187.64|189.54|188.64|189.64|188.74|188.41|187.51|787
1756216500000|2025-08-26 13:55:00|189.55|188.65|189.92|189.02|189.93|189.03|188.97|188.07|600
1756216800000|2025-08-26 14:00:00|189.95|189.05|189.7|188.8|190.42|189.52|189.45|188.55|675
1756217100000|2025-08-26 14:05:00|189.69|188.79|190.02|189.12|190.14|189.24|189.06|188.16|639
1756217400000|2025-08-26 14:10:00|189.98|189.08|189.53|188.63|190.6|189.7|189.35|188.45|580
1756217700000|2025-08-26 14:15:00|189.52|188.62|189.86|188.96|190.23|189.33|189.43|188.53|510
1756218000000|2025-08-26 14:20:00|189.89|188.99|190.91|190.01|191.31|190.41|189.89|188.99|512
1756218300000|2025-08-26 14:25:00|190.9|190|190.64|189.74|191.15|190.25|190.63|189.73|476
1756218600000|2025-08-26 14:30:00|190.63|189.73|190.67|189.77|190.99|190.09|190.48|189.58|399
1756218900000|2025-08-26 14:35:00|190.68|189.78|190.7|189.8|191.15|190.25|190.66|189.76|380
1756219200000|2025-08-26 14:40:00|190.69|189.79|190.98|190.08|191|190.1|190.62|189.72|339
1756219500000|2025-08-26 14:45:00|191.01|190.11|190.89|189.99|191.13|190.23|190.62|189.72|286
1756219800000|2025-08-26 14:50:00|190.88|189.98|191.72|190.82|191.73|190.83|190.6|189.7|359
1756220100000|2025-08-26 14:55:00|191.76|190.86|192.19|191.29|192.38|191.48|191.76|190.86|443
1756220400000|2025-08-26 15:00:00|192.18|191.28|192.85|191.95|192.89|191.99|191.95|191.05|456
1756220700000|2025-08-26 15:05:00|192.84|191.94|192.04|191.14|192.85|191.95|192|191.1|401
1756221000000|2025-08-26 15:10:00|192.06|191.16|191.77|190.87|192.49|191.59|191.74|190.84|502
1756221300000|2025-08-26 15:15:00|191.78|190.88|192.56|191.66|192.61|191.71|191.39|190.49|452
1756221600000|2025-08-26 15:20:00|192.57|191.67|192.4|191.5|193.13|192.23|192.24|191.34|537
1756221900000|2025-08-26 15:25:00|192.39|191.49|192.01|191.11|192.57|191.67|191.99|191.09|364
1756222200000|2025-08-26 15:30:00|192.02|191.12|191.31|190.41|192.05|191.15|191.28|190.38|533
1756222500000|2025-08-26 15:35:00|191.3|190.4|190.64|189.74|191.54|190.64|190.64|189.74|418
1756222800000|2025-08-26 15:40:00|190.63|189.73|190.68|189.78|191|190.1|190.61|189.71|398
1756223100000|2025-08-26 15:45:00|190.7|189.8|191.16|190.26|191.2|190.3|190.66|189.76|310
1756223400000|2025-08-26 15:50:00|191.17|190.27|191.4|190.5|191.6|190.7|191.17|190.27|362
1756223700000|2025-08-26 15:55:00|191.42|190.52|191.41|190.51|191.49|190.59|191.18|190.28|211
1756224000000|2025-08-26 16:00:00|191.43|190.53|191.72|190.82|191.74|190.84|191.3|190.4|304
1756224300000|2025-08-26 16:05:00|191.76|190.86|191.46|190.56|191.91|191.01|191.39|190.49|336
1756224600000|2025-08-26 16:10:00|191.45|190.55|191.42|190.52|191.75|190.85|191.26|190.36|268
1756224900000|2025-08-26 16:15:00|191.43|190.53|191.95|191.05|192.17|191.27|191.41|190.51|451
1756225200000|2025-08-26 16:20:00|191.92|191.02|191.91|191.01|192.09|191.19|191.58|190.68|356
1756225500000|2025-08-26 16:25:00|191.93|191.03|192.49|191.59|192.58|191.68|191.88|190.98|325
1756225800000|2025-08-26 16:30:00|192.47|191.57|192.33|191.43|192.95|192.05|192.32|191.42|362
1756226100000|2025-08-26 16:35:00|192.34|191.44|192.94|192.04|192.96|192.06|192.19|191.29|327
1756226400000|2025-08-26 16:40:00|192.95|192.05|193.29|192.39|193.44|192.54|192.84|191.94|343
1756226700000|2025-08-26 16:45:00|193.3|192.4|193.29|192.39|193.44|192.54|193.01|192.11|253
1756227000000|2025-08-26 16:50:00|193.28|192.38|193.44|192.54|193.49|192.59|193.08|192.18|282
1756227300000|2025-08-26 16:55:00|193.45|192.55|194.23|193.33|194.28|193.38|193.45|192.55|301
1756227600000|2025-08-26 17:00:00|194.22|193.32|193.95|193.05|194.29|193.39|193.94|193.04|342
1756227900000|2025-08-26 17:05:00|193.94|193.04|193.92|193.02|194.4|193.5|193.71|192.81|342
1756228200000|2025-08-26 17:10:00|193.91|193.01|194.45|193.55|194.45|193.55|193.74|192.84|219
1756228500000|2025-08-26 17:15:00|194.44|193.54|194.58|193.68|194.74|193.84|194.13|193.23|375
1756228800000|2025-08-26 17:20:00|194.59|193.69|194.5|193.6|194.77|193.87|194.42|193.52|254
1756229100000|2025-08-26 17:25:00|194.51|193.61|194.54|193.64|194.72|193.82|194.49|193.59|267
1756229400000|2025-08-26 17:30:00|194.53|193.63|193.94|193.04|194.53|193.63|193.81|192.91|371
1756229700000|2025-08-26 17:35:00|193.93|193.03|193.36|192.46|193.94|193.04|193.26|192.36|377
1756230000000|2025-08-26 17:40:00|193.35|192.45|193.07|192.17|193.37|192.47|192.9|192|289
1756230300000|2025-08-26 17:45:00|193.08|192.18|193.56|192.66|193.59|192.69|192.85|191.95|260
1756230600000|2025-08-26 17:50:00|193.55|192.65|193.77|192.87|193.92|193.02|193.51|192.61|238
1756230900000|2025-08-26 17:55:00|193.78|192.88|194.31|193.41|194.31|193.41|193.57|192.67|247
1756231200000|2025-08-26 18:00:00|194.32|193.42|194.4|193.5|194.7|193.8|194.19|193.29|359
1756231500000|2025-08-26 18:05:00|194.38|193.48|194.35|193.45|194.55|193.65|194.32|193.42|140
1756231800000|2025-08-26 18:10:00|194.34|193.44|194.52|193.62|194.66|193.76|194.33|193.43|169
1756232100000|2025-08-26 18:15:00|194.53|193.63|194.66|193.76|194.69|193.79|194.41|193.51|122
1756232400000|2025-08-26 18:20:00|194.65|193.75|194.82|193.92|194.83|193.93|194.45|193.55|148
1756232700000|2025-08-26 18:25:00|194.83|193.93|195.12|194.22|195.15|194.25|194.81|193.91|221
1756233000000|2025-08-26 18:30:00|195.11|194.21|194.87|193.97|195.17|194.27|194.75|193.85|269
1756233300000|2025-08-26 18:35:00|194.86|193.96|195.41|194.51|195.49|194.59|194.86|193.96|133
1756233600000|2025-08-26 18:40:00|195.4|194.5|195.55|194.65|195.78|194.88|195.4|194.5|227
1756233900000|2025-08-26 18:45:00|195.56|194.66|195.75|194.85|195.98|195.08|195.3|194.4|201
1756234200000|2025-08-26 18:50:00|195.72|194.82|195.49|194.59|195.72|194.82|195.41|194.51|137
1756234500000|2025-08-26 18:55:00|195.47|194.57|195.47|194.57|195.49|194.59|195.23|194.33|87
1756234800000|2025-08-26 19:00:00|195.48|194.58|195.39|194.49|195.49|194.59|195.34|194.44|131
1756235100000|2025-08-26 19:05:00|195.38|194.48|195.21|194.31|195.38|194.48|195.02|194.12|188
1756235400000|2025-08-26 19:10:00|195.2|194.3|195.69|194.79|195.71|194.81|195.11|194.21|185
1756235700000|2025-08-26 19:15:00|195.68|194.78|196.31|195.41|196.35|195.45|195.52|194.62|313
1756236000000|2025-08-26 19:20:00|196.32|195.42|196.34|195.44|196.66|195.76|196.27|195.37|325
1756236300000|2025-08-26 19:25:00|196.33|195.43|197.05|196.15|197.08|196.18|196.27|195.37|287
1756236600000|2025-08-26 19:30:00|197.04|196.14|196.7|195.8|197.1|196.2|196.7|195.8|222
1756236900000|2025-08-26 19:35:00|196.69|195.79|196.55|195.65|196.72|195.82|196.37|195.47|238
1756237200000|2025-08-26 19:40:00|196.56|195.66|196.41|195.51|196.73|195.83|196.34|195.44|194
1756237500000|2025-08-26 19:45:00|196.43|195.53|197.38|196.48|197.49|196.59|196.4|195.5|309
1756237800000|2025-08-26 19:50:00|197.39|196.49|197.59|196.69|197.64|196.74|197.3|196.4|341
1756238100000|2025-08-26 19:55:00|197.6|196.7|198.04|197.14|198.1|197.2|197.56|196.66|379
1756238400000|2025-08-26 20:00:00|198.07|197.17|197.24|196.34|198.07|197.17|197.12|196.22|289
1756238700000|2025-08-26 20:05:00|197.23|196.33|197.68|196.78|197.87|196.97|197.14|196.24|224
1756239000000|2025-08-26 20:10:00|197.66|196.76|197.85|196.95|197.88|196.98|197.45|196.55|190
1756239300000|2025-08-26 20:15:00|197.84|196.94|197.71|196.81|197.94|197.04|197.67|196.77|174
1756239600000|2025-08-26 20:20:00|197.7|196.8|198.13|197.23|198.15|197.25|197.67|196.77|152
1756239900000|2025-08-26 20:25:00|198.12|197.22|198.26|197.36|198.33|197.43|198.12|197.22|66
1756240200000|2025-08-26 20:30:00|198.25|197.35|197.51|196.61|198.27|197.37|197.5|196.6|162
1756240500000|2025-08-26 20:35:00|197.46|196.56|197.13|196.23|197.55|196.65|197.09|196.19|303
1756240800000|2025-08-26 20:40:00|197.12|196.22|197.29|196.39|197.59|196.69|197.12|196.22|192
1756241100000|2025-08-26 20:45:00|197.28|196.38|196.97|196.07|197.28|196.38|196.62|195.72|250
1756241400000|2025-08-26 20:50:00|196.98|196.08|197.41|196.51|197.42|196.52|196.95|196.05|176
1756241700000|2025-08-26 20:55:00|197.4|196.5|197.03|196.13|197.41|196.51|196.97|196.07|146
1756242000000|2025-08-26 21:00:00|197.04|196.14|196.62|195.72|197.04|196.14|196.61|195.71|200
1756242300000|2025-08-26 21:05:00|196.61|195.71|196.44|195.54|196.61|195.71|196.27|195.37|176
1756242600000|2025-08-26 21:10:00|196.45|195.55|196.39|195.49|196.8|195.9|196.3|195.4|231
1756242900000|2025-08-26 21:15:00|196.42|195.52|196.53|195.63|196.67|195.77|196.42|195.52|253
1756243200000|2025-08-26 21:20:00|196.52|195.62|196.13|195.23|196.55|195.65|196.07|195.17|177
1756243500000|2025-08-26 21:25:00|196.1|195.2|196.16|195.26|196.42|195.52|196.1|195.2|164
1756243800000|2025-08-26 21:30:00|196.17|195.27|196.81|195.91|196.81|195.91|196.17|195.27|160
1756244100000|2025-08-26 21:35:00|196.88|195.98|196.49|195.59|197.21|196.31|196.47|195.57|157
1756244400000|2025-08-26 21:40:00|196.5|195.6|196.42|195.52|196.63|195.73|196.42|195.52|130
1756244700000|2025-08-26 21:45:00|196.41|195.51|196.87|195.97|196.87|195.97|196.39|195.49|40
1756245000000|2025-08-26 21:50:00|196.88|195.98|197.19|196.29|197.24|196.34|196.88|195.98|53
1756245300000|2025-08-26 21:55:00|197.2|196.3|197.46|196.56|197.51|196.61|197.19|196.29|113
1756245600000|2025-08-26 22:00:00|197.45|196.55|197.17|196.27|197.68|196.78|197.13|196.23|337
1756245900000|2025-08-26 22:05:00|197.18|196.28|196.96|196.06|197.28|196.38|196.94|196.04|233
1756246200000|2025-08-26 22:10:00|196.97|196.07|197.25|196.35|197.25|196.35|196.9|196|172
1756246500000|2025-08-26 22:15:00|197.26|196.36|197.73|196.83|197.89|196.99|197.26|196.36|174
1756246800000|2025-08-26 22:20:00|197.7|196.8|197.23|196.33|197.7|196.8|197.03|196.13|179
1756247100000|2025-08-26 22:25:00|197.24|196.34|196.89|195.99|197.24|196.34|196.77|195.87|188
1756247400000|2025-08-26 22:30:00|196.87|195.97|197.31|196.41|197.35|196.45|196.87|195.97|124
1756247700000|2025-08-26 22:35:00|197.3|196.4|196.76|195.86|197.32|196.42|196.5|195.6|235
1756248000000|2025-08-26 22:40:00|196.77|195.87|196.61|195.71|196.95|196.05|196.57|195.67|102
1756248300000|2025-08-26 22:45:00|196.62|195.72|196.8|195.9|196.93|196.03|196.44|195.54|220
1756248600000|2025-08-26 22:50:00|196.81|195.91|197.05|196.15|197.08|196.18|196.78|195.88|190
1756248900000|2025-08-26 22:55:00|197.04|196.14|197.39|196.49|197.39|196.49|196.92|196.02|80
1756249200000|2025-08-26 23:00:00|197.38|196.48|197.6|196.7|197.74|196.84|197.19|196.29|209
1756249500000|2025-08-26 23:05:00|197.59|196.69|198.47|197.57|198.47|197.57|197.56|196.66|306
1756249800000|2025-08-26 23:10:00|198.46|197.56|198.38|197.48|198.69|197.79|198.24|197.34|287
1756250100000|2025-08-26 23:15:00|198.33|197.43|197.79|196.89|198.33|197.43|197.79|196.89|256
1756250400000|2025-08-26 23:20:00|197.8|196.9|197.74|196.84|197.81|196.91|197.44|196.54|126
1756250700000|2025-08-26 23:25:00|197.75|196.85|197.39|196.49|197.78|196.88|197.35|196.45|127
1756251000000|2025-08-26 23:30:00|197.38|196.48|196.72|195.82|197.43|196.53|196.66|195.76|210
1756251300000|2025-08-26 23:35:00|196.73|195.83|196.55|195.65|196.76|195.86|196.49|195.59|154
1756251600000|2025-08-26 23:40:00|196.54|195.64|196.84|195.94|196.93|196.03|196.42|195.52|111
1756251900000|2025-08-26 23:45:00|196.85|195.95|196.34|195.44|196.85|195.95|196.29|195.39|200
1756252200000|2025-08-26 23:50:00|196.35|195.45|196.71|195.81|196.71|195.81|196.34|195.44|58
1756252500000|2025-08-26 23:55:00|196.7|195.8|196.47|195.57|196.7|195.8|196.43|195.53|80
1756252800000|2025-08-27 00:00:00|196.48|195.58|196.27|195.37|196.54|195.64|196.14|195.24|166
1756253100000|2025-08-27 00:05:00|196.29|195.39|195.86|194.96|196.3|195.4|195.85|194.95|152
1756253400000|2025-08-27 00:10:00|195.87|194.97|196.04|195.14|196.19|195.29|195.86|194.96|97
1756253700000|2025-08-27 00:15:00|196.03|195.13|196.17|195.27|196.18|195.28|195.93|195.03|140
1756254000000|2025-08-27 00:20:00|196.18|195.28|196.39|195.49|196.41|195.51|196.18|195.28|92
1756254300000|2025-08-27 00:25:00|196.4|195.5|195.79|194.89|196.41|195.51|195.78|194.88|91
1756254600000|2025-08-27 00:30:00|195.8|194.9|196.15|195.25|196.25|195.35|195.8|194.9|124
1756254900000|2025-08-27 00:35:00|196.14|195.24|196.64|195.74|196.8|195.9|196.12|195.22|168
1756255200000|2025-08-27 00:40:00|196.65|195.75|196.22|195.32|196.66|195.76|196.21|195.31|159
1756255500000|2025-08-27 00:45:00|196.23|195.33|195.29|194.39|196.25|195.35|195.21|194.31|342
1756255800000|2025-08-27 00:50:00|195.3|194.4|195.59|194.69|195.76|194.86|195.22|194.32|198
1756256100000|2025-08-27 00:55:00|195.58|194.68|195.25|194.35|195.58|194.68|195.17|194.27|137
1756256400000|2025-08-27 01:00:00|195.26|194.36|194.45|193.55|195.39|194.49|194.44|193.54|233
1756256700000|2025-08-27 01:05:00|194.47|193.57|194.73|193.83|194.73|193.83|194.46|193.56|260
1756257000000|2025-08-27 01:10:00|194.72|193.82|195.16|194.26|195.23|194.33|194.71|193.81|238
1756257300000|2025-08-27 01:15:00|195.17|194.27|195.08|194.18|195.23|194.33|194.79|193.89|169
1756257600000|2025-08-27 01:20:00|195.09|194.19|195.46|194.56|195.54|194.64|195.05|194.15|223
1756257900000|2025-08-27 01:25:00|195.47|194.57|195.72|194.82|195.72|194.82|195.47|194.57|204
1756258200000|2025-08-27 01:30:00|195.7|194.8|196.35|195.45|196.37|195.47|195.7|194.8|277
1756258500000|2025-08-27 01:35:00|196.33|195.43|195.81|194.91|196.65|195.75|195.79|194.89|219
1756258800000|2025-08-27 01:40:00|195.82|194.92|195.76|194.86|195.82|194.92|195.65|194.75|108
1756259100000|2025-08-27 01:45:00|195.79|194.89|196.38|195.48|196.65|195.75|195.75|194.85|245
1756259400000|2025-08-27 01:50:00|196.34|195.44|196.69|195.79|197.28|196.38|196.29|195.39|290
1756259700000|2025-08-27 01:55:00|196.64|195.74|196.91|196.01|197.01|196.11|196.61|195.71|135
1756260000000|2025-08-27 02:00:00|196.92|196.02|196.62|195.72|197.13|196.23|196.58|195.68|252
1756260300000|2025-08-27 02:05:00|196.61|195.71|196.36|195.46|196.76|195.86|196.29|195.39|217
1756260600000|2025-08-27 02:10:00|196.37|195.47|196.76|195.86|196.76|195.86|196.36|195.46|142
1756260900000|2025-08-27 02:15:00|196.78|195.88|197.63|196.73|198.15|197.25|196.77|195.87|304
1756261200000|2025-08-27 02:20:00|197.62|196.72|199.65|198.75|199.69|198.79|197.55|196.65|521
1756261500000|2025-08-27 02:25:00|199.69|198.79|198.86|197.96|199.96|199.06|198.71|197.81|462
1756261800000|2025-08-27 02:30:00|198.87|197.97|199.54|198.64|199.83|198.93|198.81|197.91|457
1756262100000|2025-08-27 02:35:00|199.49|198.59|200.01|199.11|200.08|199.18|199.38|198.48|421
1756262400000|2025-08-27 02:40:00|200|199.1|199.93|199.03|200.24|199.34|199.69|198.79|334
1756262700000|2025-08-27 02:45:00|199.92|199.02|199.54|198.64|199.93|199.03|199.27|198.37|323
1756263000000|2025-08-27 02:50:00|199.56|198.66|199.33|198.43|199.69|198.79|199.2|198.3|177
1756263300000|2025-08-27 02:55:00|199.34|198.44|198.94|198.04|199.47|198.57|198.91|198.01|196
1756263600000|2025-08-27 03:00:00|198.93|198.03|199.19|198.29|199.39|198.49|198.9|198|283
1756263900000|2025-08-27 03:05:00|199.18|198.28|198.63|197.73|199.31|198.41|198.6|197.7|259
1756264200000|2025-08-27 03:10:00|198.62|197.72|198.53|197.63|198.7|197.8|198.51|197.61|184
1756264500000|2025-08-27 03:15:00|198.54|197.64|198.19|197.29|198.65|197.75|198.17|197.27|167
1756264800000|2025-08-27 03:20:00|198.18|197.28|197.72|196.82|198.18|197.28|197.6|196.7|235
1756265100000|2025-08-27 03:25:00|197.74|196.84|198.2|197.3|198.21|197.31|197.74|196.84|157
1756265400000|2025-08-27 03:30:00|198.18|197.28|198.84|197.94|198.89|197.99|198.18|197.28|251
1756265700000|2025-08-27 03:35:00|198.83|197.93|199.16|198.26|199.62|198.72|198.79|197.89|268
1756266000000|2025-08-27 03:40:00|199.15|198.25|199.36|198.46|199.5|198.6|199.15|198.25|206
1756266300000|2025-08-27 03:45:00|199.37|198.47|201.88|200.98|201.96|201.06|199.36|198.46|523
1756266600000|2025-08-27 03:50:00|201.86|200.96|202.71|201.81|203.38|202.48|201.81|200.91|765
1756266900000|2025-08-27 03:55:00|202.7|201.8|202.53|201.63|202.86|201.96|202.42|201.52|518
1756267200000|2025-08-27 04:00:00|202.55|201.65|203.26|202.36|203.5|202.6|202.36|201.46|587
1756267500000|2025-08-27 04:05:00|203.22|202.32|205.11|204.21|205.4|204.5|203.11|202.21|708
1756267800000|2025-08-27 04:10:00|205.1|204.2|205.18|204.28|205.49|204.59|204.67|203.77|698
1756268100000|2025-08-27 04:15:00|205.17|204.27|205.46|204.56|206.19|205.29|205|204.1|618
1756268400000|2025-08-27 04:20:00|205.44|204.54|205.25|204.35|205.58|204.68|204.83|203.93|356
1756268700000|2025-08-27 04:25:00|205.23|204.33|204.93|204.03|205.23|204.33|204.79|203.89|380
1756269000000|2025-08-27 04:30:00|204.94|204.04|205.62|204.72|205.68|204.78|204.87|203.97|455
1756269300000|2025-08-27 04:35:00|205.61|204.71|205.82|204.92|205.99|205.09|205.39|204.49|480
1756269600000|2025-08-27 04:40:00|205.81|204.91|205.8|204.9|205.91|205.01|205.61|204.71|306
1756269900000|2025-08-27 04:45:00|205.79|204.89|205.6|204.7|206.23|205.33|205.54|204.64|392
1756270200000|2025-08-27 04:50:00|205.58|204.68|205.35|204.45|205.6|204.7|205.24|204.34|379
1756270500000|2025-08-27 04:55:00|205.34|204.44|205.82|204.92|206.05|205.15|205.18|204.28|248
1756270800000|2025-08-27 05:00:00|205.83|204.93|204.49|203.59|205.88|204.98|204.47|203.57|405
1756271100000|2025-08-27 05:05:00|204.5|203.6|204.34|203.44|204.69|203.79|204.09|203.19|390
1756271400000|2025-08-27 05:10:00|204.33|203.43|204.8|203.9|205.05|204.15|204.32|203.42|301
1756271700000|2025-08-27 05:15:00|204.78|203.88|204.55|203.65|205.41|204.51|204.52|203.62|384
1756272000000|2025-08-27 05:20:00|204.54|203.64|204.43|203.53|204.71|203.81|204.38|203.48|174
1756272300000|2025-08-27 05:25:00|204.44|203.54|203.69|202.79|204.57|203.67|203.57|202.67|342
1756272600000|2025-08-27 05:30:00|203.68|202.78|203.69|202.79|203.7|202.8|203.49|202.59|212
1756272900000|2025-08-27 05:35:00|203.7|202.8|203.32|202.42|204.01|203.11|203.32|202.42|222
1756273200000|2025-08-27 05:40:00|203.33|202.43|203.75|202.85|203.76|202.86|203.16|202.26|291
1756273500000|2025-08-27 05:45:00|203.74|202.84|204.13|203.23|204.23|203.33|203.48|202.58|273
1756273800000|2025-08-27 05:50:00|204.15|203.25|204.01|203.11|204.18|203.28|203.82|202.92|122
1756274100000|2025-08-27 05:55:00|203.98|203.08|203.47|202.57|203.98|203.08|203.35|202.45|120
1756274400000|2025-08-27 06:00:00|203.48|202.58|203.1|202.2|203.58|202.68|203.06|202.16|173
1756274700000|2025-08-27 06:05:00|203.09|202.19|203.59|202.69|203.9|203|203.04|202.14|347
1756275000000|2025-08-27 06:10:00|203.58|202.68|203.62|202.72|203.67|202.77|203.29|202.39|128
1756275300000|2025-08-27 06:15:00|203.63|202.73|203.5|202.6|203.96|203.06|203.49|202.59|198
1756275600000|2025-08-27 06:20:00|203.51|202.61|203.47|202.57|203.62|202.72|203.32|202.42|244
1756275900000|2025-08-27 06:25:00|203.48|202.58|204.04|203.14|204.23|203.33|203.48|202.58|238
1756276200000|2025-08-27 06:30:00|204.03|203.13|204.46|203.56|204.53|203.63|203.96|203.06|282
1756276500000|2025-08-27 06:35:00|204.45|203.55|204.17|203.27|204.7|203.8|204.17|203.27|302
1756276800000|2025-08-27 06:40:00|204.18|203.28|203.64|202.74|204.18|203.28|203.62|202.72|203
1756277100000|2025-08-27 06:45:00|203.66|202.76|203.27|202.37|203.71|202.81|203.11|202.21|154
1756277400000|2025-08-27 06:50:00|203.28|202.38|202.91|202.01|203.29|202.39|202.77|201.87|259
1756277700000|2025-08-27 06:55:00|202.9|202|202.85|201.95|202.99|202.09|202.51|201.61|234
1756278000000|2025-08-27 07:00:00|202.86|201.96|202.95|202.05|203.22|202.32|202.84|201.94|219
1756278300000|2025-08-27 07:05:00|202.94|202.04|202.74|201.84|202.97|202.07|202.56|201.66|182
1756278600000|2025-08-27 07:10:00|202.73|201.83|202.91|202.01|202.98|202.08|202.73|201.83|145
1756278900000|2025-08-27 07:15:00|202.9|202|202.28|201.38|202.92|202.02|202.03|201.13|149
1756279200000|2025-08-27 07:20:00|202.25|201.35|201.91|201.01|202.33|201.43|201.82|200.92|179
1756279500000|2025-08-27 07:25:00|201.95|201.05|201.78|200.88|201.95|201.05|201.47|200.57|259
1756279800000|2025-08-27 07:30:00|201.8|200.9|201.98|201.08|201.98|201.08|201.52|200.62|235
1756280100000|2025-08-27 07:35:00|201.97|201.07|202.19|201.29|202.4|201.5|201.97|201.07|244
1756280400000|2025-08-27 07:40:00|202.2|201.3|202.03|201.13|202.22|201.32|201.41|200.51|220
1756280700000|2025-08-27 07:45:00|202.01|201.11|202.82|201.92|203.02|202.12|201.86|200.96|375
1756281000000|2025-08-27 07:50:00|202.81|201.91|202.89|201.99|203.25|202.35|202.79|201.89|234
1756281300000|2025-08-27 07:55:00|202.9|202|203.01|202.11|203.03|202.13|202.58|201.68|203
1756281600000|2025-08-27 08:00:00|203.06|202.16|203.51|202.61|203.91|203.01|203.04|202.14|393
1756281900000|2025-08-27 08:05:00|203.5|202.6|203.26|202.36|203.5|202.6|203.12|202.22|198
1756282200000|2025-08-27 08:10:00|203.25|202.35|202.85|201.95|203.25|202.35|202.71|201.81|250
1756282500000|2025-08-27 08:15:00|202.84|201.94|202.79|201.89|202.91|202.01|202.33|201.43|281
1756282800000|2025-08-27 08:20:00|202.81|201.91|202.83|201.93|203.01|202.11|202.6|201.7|115
1756283100000|2025-08-27 08:25:00|202.81|201.91|202.51|201.61|202.84|201.94|202.23|201.33|179
1756283400000|2025-08-27 08:30:00|202.5|201.6|202.69|201.79|202.76|201.86|202.33|201.43|205
1756283700000|2025-08-27 08:35:00|202.68|201.78|202.86|201.96|203.09|202.19|202.67|201.77|180
1756284000000|2025-08-27 08:40:00|202.85|201.95|202.7|201.8|202.88|201.98|202.49|201.59|242
1756284300000|2025-08-27 08:45:00|202.71|201.81|202.46|201.56|202.81|201.91|202.15|201.25|228
1756284600000|2025-08-27 08:50:00|202.47|201.57|203.27|202.37|203.43|202.53|202.43|201.53|257
1756284900000|2025-08-27 08:55:00|203.26|202.36|204.12|203.22|204.2|203.3|203.22|202.32|351
1756285200000|2025-08-27 09:00:00|204.11|203.21|204.21|203.31|204.35|203.45|203.78|202.88|447
1756285500000|2025-08-27 09:05:00|204.19|203.29|204.72|203.82|204.97|204.07|204.1|203.2|509
1756285800000|2025-08-27 09:10:00|204.71|203.81|204.53|203.63|204.75|203.85|204.46|203.56|215
1756286100000|2025-08-27 09:15:00|204.54|203.64|204.94|204.04|204.95|204.05|204.53|203.63|239
1756286400000|2025-08-27 09:20:00|204.93|204.03|205.14|204.24|205.24|204.34|204.82|203.92|263
1756286700000|2025-08-27 09:25:00|205.13|204.23|205.19|204.29|205.24|204.34|204.86|203.96|111
1756287000000|2025-08-27 09:30:00|205.2|204.3|205.5|204.6|205.69|204.79|205.2|204.3|262
1756287300000|2025-08-27 09:35:00|205.47|204.57|204.74|203.84|205.59|204.69|204.66|203.76|243
1756287600000|2025-08-27 09:40:00|204.81|203.91|204.59|203.69|204.83|203.93|204.33|203.43|171
1756287900000|2025-08-27 09:45:00|204.6|203.7|204.59|203.69|204.78|203.88|204.46|203.56|185
1756288200000|2025-08-27 09:50:00|204.6|203.7|204.59|203.69|205.07|204.17|204.59|203.69|137
1756288500000|2025-08-27 09:55:00|204.58|203.68|204.55|203.65|204.59|203.69|204.46|203.56|34
1756288800000|2025-08-27 10:00:00|204.56|203.66|204.69|203.79|204.97|204.07|204.54|203.64|134
1756289100000|2025-08-27 10:05:00|204.7|203.8|204.81|203.91|204.86|203.96|204.67|203.77|203
1756289400000|2025-08-27 10:10:00|204.8|203.9|205.32|204.42|205.35|204.45|204.64|203.74|176
1756289700000|2025-08-27 10:15:00|205.3|204.4|205.8|204.9|205.97|205.07|205.2|204.3|326
1756290000000|2025-08-27 10:20:00|205.78|204.88|204.92|204.02|205.78|204.88|204.89|203.99|213
1756290300000|2025-08-27 10:25:00|204.91|204.01|205.21|204.31|205.39|204.49|204.75|203.85|269
1756290600000|2025-08-27 10:30:00|205.22|204.32|205|204.1|205.4|204.5|204.89|203.99|277
1756290900000|2025-08-27 10:35:00|205.01|204.11|204.05|203.15|205.03|204.13|203.99|203.09|351
1756291200000|2025-08-27 10:40:00|204.03|203.13|204.47|203.57|204.59|203.69|204.03|203.13|295
1756291500000|2025-08-27 10:45:00|204.46|203.56|204.47|203.57|204.48|203.58|204.21|203.31|125
1756291800000|2025-08-27 10:50:00|204.46|203.56|205.03|204.13|205.05|204.15|204.46|203.56|155
1756292100000|2025-08-27 10:55:00|205.04|204.14|204.71|203.81|205.06|204.16|204.7|203.8|102
1756292400000|2025-08-27 11:00:00|204.72|203.82|205.18|204.28|205.18|204.28|204.72|203.82|126
1756292700000|2025-08-27 11:05:00|205.17|204.27|205.29|204.39|205.37|204.47|205.04|204.14|215
1756293000000|2025-08-27 11:10:00|205.28|204.38|205.58|204.68|205.87|204.97|205.27|204.37|307
1756293300000|2025-08-27 11:15:00|205.54|204.64|205.56|204.66|205.57|204.67|205.37|204.47|171
1756293600000|2025-08-27 11:20:00|205.57|204.67|205.18|204.28|205.81|204.91|205|204.1|282
1756293900000|2025-08-27 11:25:00|205.17|204.27|205.22|204.32|205.24|204.34|205.05|204.15|196
1756294200000|2025-08-27 11:30:00|205.24|204.34|205.24|204.34|205.31|204.41|205.2|204.3|172
1756294500000|2025-08-27 11:35:00|205.27|204.37|205.31|204.41|205.82|204.92|205.21|204.31|231
1756294800000|2025-08-27 11:40:00|205.3|204.4|205.28|204.38|205.32|204.42|205.15|204.25|192
1756295100000|2025-08-27 11:45:00|205.29|204.39|205.49|204.59|205.73|204.83|205.29|204.39|195
1756295400000|2025-08-27 11:50:00|205.47|204.57|205.66|204.76|205.72|204.82|205.46|204.56|147
1756295700000|2025-08-27 11:55:00|205.65|204.75|205.79|204.89|205.97|205.07|205.64|204.74|130
1756296000000|2025-08-27 12:00:00|205.78|204.88|206.01|205.11|206.1|205.2|205.66|204.76|138
1756296300000|2025-08-27 12:05:00|206.02|205.12|205.16|204.26|206.19|205.29|205.08|204.18|275
1756296600000|2025-08-27 12:10:00|205.18|204.28|204.97|204.07|205.21|204.31|204.31|203.41|496
1756296900000|2025-08-27 12:15:00|204.99|204.09|204.82|203.92|205.17|204.27|204.63|203.73|379
1756297200000|2025-08-27 12:20:00|204.8|203.9|204.98|204.08|205.03|204.13|204.66|203.76|267
1756297500000|2025-08-27 12:25:00|204.99|204.09|204.67|203.77|205.14|204.24|204.65|203.75|187
1756297800000|2025-08-27 12:30:00|204.66|203.76|204.93|204.03|205.29|204.39|204.55|203.65|299
1756298100000|2025-08-27 12:35:00|204.94|204.04|204.71|203.81|204.98|204.08|204.64|203.74|215
1756298400000|2025-08-27 12:40:00|204.7|203.8|204|203.1|204.71|203.81|203.96|203.06|309
1756298700000|2025-08-27 12:45:00|204.02|203.12|204.84|203.94|204.88|203.98|203.97|203.07|441
1756299000000|2025-08-27 12:50:00|204.83|203.93|204.86|203.96|204.9|204|204.64|203.74|228
1756299300000|2025-08-27 12:55:00|204.85|203.95|205.3|204.4|205.4|204.5|204.83|203.93|245
1756299600000|2025-08-27 13:00:00|205.28|204.38|205.07|204.17|205.33|204.43|205|204.1|359
1756299900000|2025-08-27 13:05:00|205.06|204.16|204.65|203.75|205.17|204.27|204.65|203.75|289
1756300200000|2025-08-27 13:10:00|204.66|203.76|204.76|203.86|204.85|203.95|204.51|203.61|230
1756300500000|2025-08-27 13:15:00|204.77|203.87|204.73|203.83|204.84|203.94|204.61|203.71|181
1756300800000|2025-08-27 13:20:00|204.74|203.84|204.59|203.69|204.83|203.93|204.54|203.64|234
1756301100000|2025-08-27 13:25:00|204.58|203.68|204.41|203.51|204.7|203.8|204.38|203.48|230
1756301400000|2025-08-27 13:30:00|204.44|203.54|203.59|202.69|204.49|203.59|203.32|202.42|666
1756301700000|2025-08-27 13:35:00|203.63|202.73|204.13|203.23|204.51|203.61|203.55|202.65|530
1756302000000|2025-08-27 13:40:00|204.14|203.24|205.31|204.41|206.3|205.4|204.1|203.2|591
1756302300000|2025-08-27 13:45:00|205.32|204.42|205.98|205.08|206.59|205.69|205|204.1|760
1756302600000|2025-08-27 13:50:00|205.96|205.06|206.05|205.15|206.28|205.38|205.19|204.29|588
1756302900000|2025-08-27 13:55:00|206.04|205.14|205.07|204.17|206.04|205.14|205.01|204.11|350
1756303200000|2025-08-27 14:00:00|205.08|204.18|204.18|203.28|205.65|204.75|204.06|203.16|414
1756303500000|2025-08-27 14:05:00|204.19|203.29|204.92|204.02|205.12|204.22|204.17|203.27|517
1756303800000|2025-08-27 14:10:00|204.93|204.03|205.2|204.3|205.56|204.66|204.73|203.83|397
1756304100000|2025-08-27 14:15:00|205.19|204.29|205.84|204.94|205.85|204.95|204.85|203.95|585
1756304400000|2025-08-27 14:20:00|205.83|204.93|205.76|204.86|205.9|205|205.66|204.76|449
1756304700000|2025-08-27 14:25:00|205.75|204.85|206.49|205.59|206.6|205.7|205.72|204.82|531
1756305000000|2025-08-27 14:30:00|206.48|205.58|207.98|207.08|208.13|207.23|206.44|205.54|774
1756305300000|2025-08-27 14:35:00|207.99|207.09|207.77|206.87|208.17|207.27|207.48|206.58|636
1756305600000|2025-08-27 14:40:00|207.78|206.88|207.85|206.95|208.58|207.68|207.69|206.79|530
1756305900000|2025-08-27 14:45:00|207.84|206.94|208.15|207.25|208.53|207.63|206.71|205.81|737
1756306200000|2025-08-27 14:50:00|208.16|207.26|207.84|206.94|208.49|207.59|207.83|206.93|505
1756306500000|2025-08-27 14:55:00|207.85|206.95|207.33|206.43|207.88|206.98|206.89|205.99|461
1756306800000|2025-08-27 15:00:00|207.38|206.48|207.3|206.4|207.91|207.01|207.3|206.4|599
1756307100000|2025-08-27 15:05:00|207.31|206.41|208.11|207.21|208.11|207.21|206.9|206|611
1756307400000|2025-08-27 15:10:00|208.13|207.23|209.37|208.47|209.52|208.62|208.13|207.23|545
1756307700000|2025-08-27 15:15:00|209.36|208.46|209.27|208.37|209.98|209.08|209.13|208.23|639
1756308000000|2025-08-27 15:20:00|209.26|208.36|208.3|207.4|209.29|208.39|208.29|207.39|518
1756308300000|2025-08-27 15:25:00|208.29|207.39|208.11|207.21|208.34|207.44|207.54|206.64|476
1756308600000|2025-08-27 15:30:00|208.05|207.15|207.44|206.54|208.39|207.49|207.31|206.41|487
1756308900000|2025-08-27 15:35:00|207.42|206.52|207.73|206.83|207.85|206.95|207.07|206.17|487
1756309200000|2025-08-27 15:40:00|207.71|206.81|208.25|207.35|208.25|207.35|207.02|206.12|527
1756309500000|2025-08-27 15:45:00|208.26|207.36|208.89|207.99|209.16|208.26|208.16|207.26|495
1756309800000|2025-08-27 15:50:00|208.88|207.98|208.43|207.53|208.96|208.06|208.43|207.53|414
1756310100000|2025-08-27 15:55:00|208.44|207.54|209.33|208.43|209.47|208.57|208.42|207.52|280
1756310400000|2025-08-27 16:00:00|209.31|208.41|209.02|208.12|209.59|208.69|209.02|208.12|418
1756310700000|2025-08-27 16:05:00|208.94|208.04|208.87|207.97|209.27|208.37|208.63|207.73|446
1756311000000|2025-08-27 16:10:00|208.86|207.96|208.67|207.77|208.86|207.96|208.2|207.3|323
1756311300000|2025-08-27 16:15:00|208.66|207.76|209.47|208.57|209.51|208.61|208.53|207.63|474
1756311600000|2025-08-27 16:20:00|209.46|208.56|208.82|207.92|209.57|208.67|208.81|207.91|399
1756311900000|2025-08-27 16:25:00|208.83|207.93|208.25|207.35|209|208.1|207.97|207.07|592
1756312200000|2025-08-27 16:30:00|208.24|207.34|207.67|206.77|208.24|207.34|207.46|206.56|624
1756312500000|2025-08-27 16:35:00|207.68|206.78|207.92|207.02|208.17|207.27|207.24|206.34|625
1756312800000|2025-08-27 16:40:00|207.91|207.01|208.25|207.35|208.35|207.45|207.88|206.98|367
1756313100000|2025-08-27 16:45:00|208.24|207.34|208.95|208.05|208.96|208.06|207.96|207.06|350
1756313400000|2025-08-27 16:50:00|208.94|208.04|208.93|208.03|209.64|208.74|208.92|208.02|333
1756313700000|2025-08-27 16:55:00|208.92|208.02|208.63|207.73|208.96|208.06|208.6|207.7|271
1756314000000|2025-08-27 17:00:00|208.62|207.72|208.28|207.38|208.64|207.74|208.07|207.17|455
1756314300000|2025-08-27 17:05:00|208.27|207.37|208.32|207.42|208.59|207.69|208.15|207.25|233
1756314600000|2025-08-27 17:10:00|208.31|207.41|208.62|207.72|208.83|207.93|208.27|207.37|265
1756314900000|2025-08-27 17:15:00|208.63|207.73|208.74|207.84|208.91|208.01|208.32|207.42|315
1756315200000|2025-08-27 17:20:00|208.73|207.83|209.37|208.47|209.42|208.52|208.71|207.81|350
1756315500000|2025-08-27 17:25:00|209.36|208.46|209.43|208.53|209.69|208.79|209.29|208.39|358
1756315800000|2025-08-27 17:30:00|209.44|208.54|209.55|208.65|209.68|208.78|209.42|208.52|385
1756316100000|2025-08-27 17:35:00|209.56|208.66|209.67|208.77|210.3|209.4|209.48|208.58|411
1756316400000|2025-08-27 17:40:00|209.61|208.71|210.49|209.59|210.49|209.59|209.59|208.69|351
1756316700000|2025-08-27 17:45:00|210.48|209.58|210|209.1|210.59|209.69|210|209.1|300
1756317000000|2025-08-27 17:50:00|209.99|209.09|210.08|209.18|210.24|209.34|209.92|209.02|275
1756317300000|2025-08-27 17:55:00|210.09|209.19|209.87|208.97|210.1|209.2|209.66|208.76|294
1756317600000|2025-08-27 18:00:00|209.85|208.95|210.08|209.18|210.1|209.2|209.6|208.7|315
1756317900000|2025-08-27 18:05:00|210.09|209.19|210.08|209.18|210.2|209.3|209.59|208.69|278
1756318200000|2025-08-27 18:10:00|210.06|209.16|210.73|209.83|210.91|210.01|210.05|209.15|378
1756318500000|2025-08-27 18:15:00|210.72|209.82|210.89|209.99|211.04|210.14|210.57|209.67|338
1756318800000|2025-08-27 18:20:00|210.87|209.97|212.08|211.18|212.27|211.37|210.86|209.96|552
1756319100000|2025-08-27 18:25:00|212.02|211.12|211.72|210.82|212.11|211.21|211.58|210.68|363
1756319400000|2025-08-27 18:30:00|211.71|210.81|211.84|210.94|211.93|211.03|211.24|210.34|478
1756319700000|2025-08-27 18:35:00|211.82|210.92|212.13|211.23|212.62|211.72|211.82|210.92|511
1756320000000|2025-08-27 18:40:00|212.11|211.21|211.57|210.67|212.23|211.33|211.44|210.54|391
1756320300000|2025-08-27 18:45:00|211.58|210.68|211.04|210.14|211.87|210.97|211.01|210.11|403
1756320600000|2025-08-27 18:50:00|211|210.1|210.27|209.37|211.35|210.45|210.27|209.37|328
1756320900000|2025-08-27 18:55:00|210.26|209.36|208.97|208.07|210.6|209.7|208.92|208.02|503
1756321200000|2025-08-27 19:00:00|208.98|208.08|209.48|208.58|209.88|208.98|208.98|208.08|436
1756321500000|2025-08-27 19:05:00|209.49|208.59|207.66|206.76|209.51|208.61|206.85|205.95|730
1756321800000|2025-08-27 19:10:00|207.68|206.78|206.92|206.02|208.23|207.33|206.65|205.75|761
1756322100000|2025-08-27 19:15:00|206.94|206.04|207.78|206.88|208|207.1|206.74|205.84|707
1756322400000|2025-08-27 19:20:00|207.8|206.9|208.05|207.15|208.19|207.29|207.71|206.81|424
1756322700000|2025-08-27 19:25:00|208.06|207.16|207.6|206.7|208.42|207.52|207.32|206.42|290
1756323000000|2025-08-27 19:30:00|207.59|206.69|208.59|207.69|208.65|207.75|207.59|206.69|440
1756323300000|2025-08-27 19:35:00|208.58|207.68|207.85|206.95|208.59|207.69|207.72|206.82|323
1756323600000|2025-08-27 19:40:00|207.86|206.96|207.75|206.85|208.05|207.15|207.69|206.79|247
1756323900000|2025-08-27 19:45:00|207.76|206.86|207.35|206.45|207.76|206.86|206.95|206.05|366
1756324200000|2025-08-27 19:50:00|207.34|206.44|207.34|206.44|207.53|206.63|207.06|206.16|346
1756324500000|2025-08-27 19:55:00|207.36|206.46|206.97|206.07|207.75|206.85|206.96|206.06|378
1756324800000|2025-08-27 20:00:00|207|206.1|205.53|204.63|207.22|206.32|205.26|204.36|560
1756325100000|2025-08-27 20:05:00|205.56|204.66|205.1|204.2|205.67|204.77|203.75|202.85|753
1756325400000|2025-08-27 20:10:00|205.07|204.17|205.47|204.57|205.47|204.57|204.4|203.5|460
1756325700000|2025-08-27 20:15:00|205.46|204.56|206.84|205.94|206.87|205.97|205.46|204.56|544
1756326000000|2025-08-27 20:20:00|206.83|205.93|206.62|205.72|208.43|207.53|203.68|202.78|1036
1756326300000|2025-08-27 20:25:00|206.57|205.67|206.89|205.99|207.15|206.25|205.15|204.25|1001
1756326600000|2025-08-27 20:30:00|206.88|205.98|207.66|206.76|209.97|209.07|206.65|205.75|1031
1756326900000|2025-08-27 20:35:00|207.65|206.75|207.75|206.85|208.26|207.36|206.99|206.09|837
1756327200000|2025-08-27 20:40:00|207.74|206.84|208.83|207.93|208.96|208.06|207.7|206.8|673
1756327500000|2025-08-27 20:45:00|208.81|207.91|209|208.1|209.08|208.18|208.32|207.42|584
1756327800000|2025-08-27 20:50:00|208.95|208.05|208.23|207.33|208.99|208.09|207.65|206.75|691
1756328100000|2025-08-27 20:55:00|208.24|207.34|209.17|208.27|209.2|208.3|208.13|207.23|546
1756328400000|2025-08-27 21:00:00|209.2|208.3|208.57|207.67|209.33|208.43|208.44|207.54|498
1756328700000|2025-08-27 21:05:00|208.54|207.64|208.46|207.56|209.26|208.36|208.45|207.55|291
1756329000000|2025-08-27 21:10:00|208.47|207.57|208.42|207.52|208.78|207.88|208.2|207.3|501
1756329300000|2025-08-27 21:15:00|208.4|207.5|207.8|206.9|208.8|207.9|207.78|206.88|490
1756329600000|2025-08-27 21:20:00|207.78|206.88|206.41|205.51|207.94|207.04|206.41|205.51|530
1756329900000|2025-08-27 21:25:00|206.4|205.5|206.92|206.02|207.26|206.36|206.35|205.45|424
1756330200000|2025-08-27 21:30:00|206.91|206.01|205.95|205.05|207.49|206.59|205.93|205.03|306
1756330500000|2025-08-27 21:35:00|205.96|205.06|206.05|205.15|206.3|205.4|205.53|204.63|401
1756330800000|2025-08-27 21:40:00|206.06|205.16|206.7|205.8|206.7|205.8|206.04|205.14|162
1756331100000|2025-08-27 21:45:00|206.71|205.81|206.32|205.42|206.9|206|206.32|205.42|90
1756331400000|2025-08-27 21:50:00|206.31|205.41|205.77|204.87|206.31|205.41|205.48|204.58|351
1756331700000|2025-08-27 21:55:00|205.74|204.84|206.1|205.2|206.1|205.2|205.61|204.71|232
1756332000000|2025-08-27 22:00:00|206.09|205.19|204.62|203.72|206.24|205.34|204.32|203.42|719
1756332300000|2025-08-27 22:05:00|204.69|203.79|204.55|203.65|204.81|203.91|204.03|203.13|695
1756332600000|2025-08-27 22:10:00|204.56|203.66|204.68|203.78|205.17|204.27|204.55|203.65|382
1756332900000|2025-08-27 22:15:00|204.7|203.8|205.01|204.11|205.26|204.36|204.39|203.49|453
1756333200000|2025-08-27 22:20:00|204.98|204.08|205.34|204.44|205.36|204.46|204.86|203.96|346
1756333500000|2025-08-27 22:25:00|205.33|204.43|204.84|203.94|205.43|204.53|204.71|203.81|251
1756333800000|2025-08-27 22:30:00|204.81|203.91|205.54|204.64|205.57|204.67|204.74|203.84|338
1756334100000|2025-08-27 22:35:00|205.53|204.63|205.18|204.28|205.55|204.65|205.15|204.25|262
1756334400000|2025-08-27 22:40:00|205.19|204.29|206.01|205.11|206.02|205.12|205.09|204.19|233
1756334700000|2025-08-27 22:45:00|206|205.1|205.79|204.89|206|205.1|205.76|204.86|149
1756335000000|2025-08-27 22:50:00|205.78|204.88|205|204.1|205.79|204.89|204.89|203.99|155
1756335300000|2025-08-27 22:55:00|204.99|204.09|205.01|204.11|205.12|204.22|204.82|203.92|202
1756335600000|2025-08-27 23:00:00|205|204.1|205.13|204.23|205.34|204.44|204.81|203.91|186
1756335900000|2025-08-27 23:05:00|205.18|204.28|205.67|204.77|205.9|205|205.18|204.28|213
1756336200000|2025-08-27 23:10:00|205.66|204.76|205.15|204.25|205.68|204.78|205.15|204.25|113
1756336500000|2025-08-27 23:15:00|205.16|204.26|205.04|204.14|205.37|204.47|204.83|203.93|294
1756336800000|2025-08-27 23:20:00|205.03|204.13|204.67|203.77|205.03|204.13|204.38|203.48|291
1756337100000|2025-08-27 23:25:00|204.66|203.76|204.92|204.02|204.92|204.02|204.63|203.73|110
1756337400000|2025-08-27 23:30:00|204.93|204.03|204.77|203.87|205.36|204.46|204.72|203.82|267
1756337700000|2025-08-27 23:35:00|204.78|203.88|203.9|203|204.78|203.88|203.85|202.95|179
1756338000000|2025-08-27 23:40:00|203.91|203.01|203.39|202.49|203.93|203.03|203.34|202.44|359
1756338300000|2025-08-27 23:45:00|203.42|202.52|203.76|202.86|203.83|202.93|203.41|202.51|375
1756338600000|2025-08-27 23:50:00|203.75|202.85|203.71|202.81|204.09|203.19|203.6|202.7|238
1756338900000|2025-08-27 23:55:00|203.69|202.79|203.5|202.6|203.7|202.8|203.2|202.3|264
1756339200000|2025-08-28 00:00:00|203.51|202.61|204.23|203.33|204.28|203.38|203.49|202.59|295
1756339500000|2025-08-28 00:05:00|204.25|203.35|204.69|203.79|204.86|203.96|203.92|203.02|439
1756339800000|2025-08-28 00:10:00|204.7|203.8|205.1|204.2|205.16|204.26|204.45|203.55|247
1756340100000|2025-08-28 00:15:00|205.08|204.18|205|204.1|205.54|204.64|204.61|203.71|378
1756340400000|2025-08-28 00:20:00|205.01|204.11|203.76|202.86|205.03|204.13|203.57|202.67|513
1756340700000|2025-08-28 00:25:00|203.75|202.85|204.38|203.48|204.4|203.5|203.72|202.82|477
1756341000000|2025-08-28 00:30:00|204.37|203.47|202.59|201.69|204.39|203.49|202.57|201.67|354
1756341300000|2025-08-28 00:35:00|202.58|201.68|203.04|202.14|203.13|202.23|202.33|201.43|629
1756341600000|2025-08-28 00:40:00|203.03|202.13|204.36|203.46|204.45|203.55|202.81|201.91|340
1756341900000|2025-08-28 00:45:00|204.34|203.44|205.24|204.34|205.66|204.76|204.34|203.44|604
1756342200000|2025-08-28 00:50:00|205.25|204.35|204.15|203.25|205.25|204.35|204.09|203.19|467
1756342500000|2025-08-28 00:55:00|204.11|203.21|204.56|203.66|204.61|203.71|203.29|202.39|525
1756342800000|2025-08-28 01:00:00|204.55|203.65|204.63|203.73|204.88|203.98|204.51|203.61|358
1756343100000|2025-08-28 01:05:00|204.62|203.72|204.11|203.21|204.62|203.72|203.83|202.93|421
1756343400000|2025-08-28 01:10:00|204.12|203.22|204.69|203.79|204.86|203.96|204.04|203.14|343
1756343700000|2025-08-28 01:15:00|204.68|203.78|205.55|204.65|205.56|204.66|204.66|203.76|312
1756344000000|2025-08-28 01:20:00|205.54|204.64|205.76|204.86|205.78|204.88|205.35|204.45|282
1756344300000|2025-08-28 01:25:00|205.74|204.84|205.13|204.23|205.74|204.84|205.05|204.15|253
1756344600000|2025-08-28 01:30:00|205.12|204.22|206.41|205.51|206.57|205.67|205.12|204.22|335
1756344900000|2025-08-28 01:35:00|206.38|205.48|206.05|205.15|206.46|205.56|205.88|204.98|407
1756345200000|2025-08-28 01:40:00|206.06|205.16|205.98|205.08|206.21|205.31|205.87|204.97|302
1756345500000|2025-08-28 01:45:00|205.97|205.07|206.41|205.51|206.41|205.51|205.62|204.72|301
1756345800000|2025-08-28 01:50:00|206.42|205.52|206.78|205.88|207.01|206.11|206.31|205.41|293
1756346100000|2025-08-28 01:55:00|206.77|205.87|206.55|205.65|206.8|205.9|206.53|205.63|156
1756346400000|2025-08-28 02:00:00|206.57|205.67|206.56|205.66|206.91|206.01|206.54|205.64|223
1756346700000|2025-08-28 02:05:00|206.55|205.65|206.48|205.58|207.13|206.23|206.39|205.49|280
1756347000000|2025-08-28 02:10:00|206.45|205.55|206.07|205.17|206.54|205.64|205.95|205.05|277
1756347300000|2025-08-28 02:15:00|206.08|205.18|206.69|205.79|206.7|205.8|205.97|205.07|210
1756347600000|2025-08-28 02:20:00|206.68|205.78|207.37|206.47|207.44|206.54|206.5|205.6|316
1756347900000|2025-08-28 02:25:00|207.36|206.46|208.15|207.25|208.49|207.59|207.34|206.44|499
1756348200000|2025-08-28 02:30:00|208.14|207.24|207.37|206.47|208.27|207.37|207.23|206.33|486
1756348500000|2025-08-28 02:35:00|207.38|206.48|207.25|206.35|207.57|206.67|207.22|206.32|308
1756348800000|2025-08-28 02:40:00|207.26|206.36|207.35|206.45|207.64|206.74|207.23|206.33|210
1756349100000|2025-08-28 02:45:00|207.34|206.44|207.42|206.52|207.44|206.54|206.95|206.05|308
1756349400000|2025-08-28 02:50:00|207.43|206.53|207.12|206.22|207.67|206.77|207.07|206.17|240
1756349700000|2025-08-28 02:55:00|207.13|206.23|206.87|205.97|207.13|206.23|206.61|205.71|166
1756350000000|2025-08-28 03:00:00|206.89|205.99|207.07|206.17|207.09|206.19|206.7|205.8|248
1756350300000|2025-08-28 03:05:00|207.08|206.18|207.78|206.88|208.19|207.29|207.06|206.16|433
1756350600000|2025-08-28 03:10:00|207.77|206.87|207.9|207|207.92|207.02|207.51|206.61|298
1756350900000|2025-08-28 03:15:00|207.88|206.98|207.66|206.76|208.14|207.24|207.52|206.62|314
1756351200000|2025-08-28 03:20:00|207.67|206.77|207.58|206.68|207.96|207.06|207.33|206.43|226
1756351500000|2025-08-28 03:25:00|207.59|206.69|208.05|207.15|208.14|207.24|207.52|206.62|225
1756351800000|2025-08-28 03:30:00|208.01|207.11|208.06|207.16|208.31|207.41|207.94|207.04|256
1756352100000|2025-08-28 03:35:00|208.04|207.14|208.19|207.29|208.57|207.67|208.03|207.13|211
1756352400000|2025-08-28 03:40:00|208.2|207.3|208.09|207.19|208.36|207.46|207.95|207.05|182
1756352700000|2025-08-28 03:45:00|208.08|207.18|208.04|207.14|208.08|207.18|207.68|206.78|205
1756353000000|2025-08-28 03:50:00|208.03|207.13|208.6|207.7|208.61|207.71|207.89|206.99|166
1756353300000|2025-08-28 03:55:00|208.59|207.69|208.83|207.93|208.96|208.06|208.51|207.61|229
1756353600000|2025-08-28 04:00:00|208.82|207.92|208.28|207.38|208.83|207.93|208.11|207.21|313
1756353900000|2025-08-28 04:05:00|208.26|207.36|208.94|208.04|209.19|208.29|208.21|207.31|218
1756354200000|2025-08-28 04:10:00|208.93|208.03|209.43|208.53|209.43|208.53|208.85|207.95|253
1756354500000|2025-08-28 04:15:00|209.44|208.54|209.49|208.59|209.69|208.79|209|208.1|250
1756354800000|2025-08-28 04:20:00|209.48|208.58|209.1|208.2|209.49|208.59|209.09|208.19|341
1756355100000|2025-08-28 04:25:00|209.11|208.21|209.91|209.01|210.07|209.17|208.99|208.09|263
1756355400000|2025-08-28 04:30:00|209.92|209.02|210.12|209.22|210.21|209.31|209.82|208.92|194
1756355700000|2025-08-28 04:35:00|210.09|209.19|210.34|209.44|210.46|209.56|209.86|208.96|330
1756356000000|2025-08-28 04:40:00|210.36|209.46|210.89|209.99|211.31|210.41|210.36|209.46|349
1756356300000|2025-08-28 04:45:00|210.88|209.98|212.39|211.49|212.41|211.51|210.84|209.94|494
1756356600000|2025-08-28 04:50:00|212.41|211.51|212.98|212.08|213.07|212.17|211.91|211.01|691
1756356900000|2025-08-28 04:55:00|212.96|212.06|212.65|211.75|213.12|212.22|212.31|211.41|479
1756357200000|2025-08-28 05:00:00|212.63|211.73|213.52|212.62|213.52|212.62|212.32|211.42|444
1756357500000|2025-08-28 05:05:00|213.48|212.58|213.25|212.35|213.65|212.75|212.79|211.89|511
1756357800000|2025-08-28 05:10:00|213.24|212.34|212.18|211.28|213.39|212.49|211.96|211.06|423
1756358100000|2025-08-28 05:15:00|212.19|211.29|212.5|211.6|212.93|212.03|212.19|211.29|507
1756358400000|2025-08-28 05:20:00|212.51|211.61|211.86|210.96|212.67|211.77|211.54|210.64|519
1756358700000|2025-08-28 05:25:00|211.84|210.94|212.48|211.58|212.58|211.68|211.7|210.8|392
1756359000000|2025-08-28 05:30:00|212.51|211.61|212.49|211.59|212.85|211.95|212.32|211.42|414
1756359300000|2025-08-28 05:35:00|212.48|211.58|212.5|211.6|212.71|211.81|212.42|211.52|345
1756359600000|2025-08-28 05:40:00|212.49|211.59|212.01|211.11|212.8|211.9|211.98|211.08|256
1756359900000|2025-08-28 05:45:00|212.03|211.13|211.76|210.86|212.39|211.49|211.69|210.79|280
1756360200000|2025-08-28 05:50:00|211.79|210.89|211.5|210.6|212.1|211.2|211.4|210.5|234
1756360500000|2025-08-28 05:55:00|211.49|210.59|212.25|211.35|212.42|211.52|211.47|210.57|274
1756360800000|2025-08-28 06:00:00|212.26|211.36|211.47|210.57|212.28|211.38|211.39|210.49|295
1756361100000|2025-08-28 06:05:00|211.48|210.58|210.93|210.03|211.48|210.58|210.59|209.69|292
1756361400000|2025-08-28 06:10:00|210.94|210.04|210.62|209.72|211.01|210.11|210.29|209.39|284
1756361700000|2025-08-28 06:15:00|210.63|209.73|211.1|210.2|211.18|210.28|210.34|209.44|221
1756362000000|2025-08-28 06:20:00|211.09|210.19|210.81|209.91|211.27|210.37|210.81|209.91|244
1756362300000|2025-08-28 06:25:00|210.83|209.93|211.33|210.43|211.33|210.43|210.49|209.59|252
1756362600000|2025-08-28 06:30:00|211.3|210.4|210.95|210.05|211.4|210.5|210.79|209.89|310
1756362900000|2025-08-28 06:35:00|210.94|210.04|211.42|210.52|211.7|210.8|210.94|210.04|324
1756363200000|2025-08-28 06:40:00|211.44|210.54|211.51|210.61|211.67|210.77|211.34|210.44|240
1756363500000|2025-08-28 06:45:00|211.49|210.59|211.3|210.4|211.64|210.74|211.08|210.18|194
1756363800000|2025-08-28 06:50:00|211.29|210.39|212.1|211.2|212.22|211.32|211.23|210.33|272
1756364100000|2025-08-28 06:55:00|212.11|211.21|212.29|211.39|212.41|211.51|211.86|210.96|370
1756364400000|2025-08-28 07:00:00|212.26|211.36|212.4|211.5|212.44|211.54|212.03|211.13|337
1756364700000|2025-08-28 07:05:00|212.42|211.52|212.13|211.23|212.44|211.54|211.94|211.04|270
1756365000000|2025-08-28 07:10:00|212.15|211.25|212.44|211.54|212.95|212.05|212.15|211.25|292
1756365300000|2025-08-28 07:15:00|212.45|211.55|212.12|211.22|212.87|211.97|212.06|211.16|232
1756365600000|2025-08-28 07:20:00|212.13|211.23|211.47|210.57|212.37|211.47|211.46|210.56|267
1756365900000|2025-08-28 07:25:00|211.46|210.56|211.8|210.9|211.82|210.92|211.22|210.32|127
1756366200000|2025-08-28 07:30:00|211.85|210.95|211.62|210.72|211.86|210.96|211.25|210.35|176
1756366500000|2025-08-28 07:35:00|211.61|210.71|211.85|210.95|211.9|211|211.41|210.51|126
1756366800000|2025-08-28 07:40:00|211.83|210.93|211.94|211.04|212.14|211.24|211.81|210.91|187
1756367100000|2025-08-28 07:45:00|211.92|211.02|212.39|211.49|212.39|211.49|211.92|211.02|126
1756367400000|2025-08-28 07:50:00|212.38|211.48|212.35|211.45|212.47|211.57|212.27|211.37|97
1756367700000|2025-08-28 07:55:00|212.36|211.46|213.75|212.85|213.81|212.91|212.36|211.46|196
1756368000000|2025-08-28 08:00:00|213.74|212.84|215.57|214.67|216.08|215.18|213.42|212.52|711
1756368300000|2025-08-28 08:05:00|215.59|214.69|216.08|215.18|216.62|215.72|215.46|214.56|544
1756368600000|2025-08-28 08:10:00|216.04|215.14|216.29|215.39|216.38|215.48|216.01|215.11|322
1756368900000|2025-08-28 08:15:00|216.26|215.36|216.17|215.27|217.06|216.16|216.1|215.2|452
1756369200000|2025-08-28 08:20:00|216.18|215.28|215.4|214.5|216.22|215.32|215.35|214.45|513
1756369500000|2025-08-28 08:25:00|215.37|214.47|215.07|214.17|215.71|214.81|214.85|213.95|381
1756369800000|2025-08-28 08:30:00|215.08|214.18|215.69|214.79|215.75|214.85|214.68|213.78|314
1756370100000|2025-08-28 08:35:00|215.68|214.78|214.9|214|215.95|215.05|214.8|213.9|240
1756370400000|2025-08-28 08:40:00|214.91|214.01|214.77|213.87|215.15|214.25|214.77|213.87|213
1756370700000|2025-08-28 08:45:00|214.76|213.86|214.4|213.5|214.76|213.86|214.26|213.36|260
1756371000000|2025-08-28 08:50:00|214.42|213.52|214.09|213.19|214.47|213.57|214.02|213.12|199
1756371300000|2025-08-28 08:55:00|214.1|213.2|214.82|213.92|214.84|213.94|214.08|213.18|211
1756371600000|2025-08-28 09:00:00|214.81|213.91|214.62|213.72|214.82|213.92|214.39|213.49|193
1756371900000|2025-08-28 09:05:00|214.61|213.71|214.16|213.26|214.61|213.71|214.02|213.12|168
1756372200000|2025-08-28 09:10:00|214.18|213.28|213.62|212.72|214.43|213.53|213.43|212.53|293
1756372500000|2025-08-28 09:15:00|213.63|212.73|213.64|212.74|213.83|212.93|213.34|212.44|227
1756372800000|2025-08-28 09:20:00|213.59|212.69|213.75|212.85|213.75|212.85|213.23|212.33|209
1756373100000|2025-08-28 09:25:00|213.77|212.87|213.76|212.86|213.84|212.94|213.56|212.66|106
1756373400000|2025-08-28 09:30:00|213.73|212.83|213.1|212.2|213.78|212.88|213.05|212.15|84
1756373700000|2025-08-28 09:35:00|213.09|212.19|213.57|212.67|213.57|212.67|213.09|212.19|163
1756374000000|2025-08-28 09:40:00|213.58|212.68|213.12|212.22|213.66|212.76|213.09|212.19|76
1756374300000|2025-08-28 09:45:00|213.13|212.23|212.52|211.62|213.33|212.43|212.14|211.24|192
1756374600000|2025-08-28 09:50:00|212.51|211.61|212.48|211.58|212.83|211.93|212.37|211.47|201
1756374900000|2025-08-28 09:55:00|212.47|211.57|212.27|211.37|212.54|211.64|212.21|211.31|138
1756375200000|2025-08-28 10:00:00|212.26|211.36|212.24|211.34|212.4|211.5|211.94|211.04|164
1756375500000|2025-08-28 10:05:00|212.25|211.35|212.77|211.87|213.03|212.13|212.25|211.35|256
1756375800000|2025-08-28 10:10:00|212.75|211.85|213.24|212.34|213.25|212.35|212.75|211.85|185
1756376100000|2025-08-28 10:15:00|213.23|212.33|212.66|211.76|213.24|212.34|212.66|211.76|166
1756376400000|2025-08-28 10:20:00|212.67|211.77|212.73|211.83|212.91|212.01|212.39|211.49|181
1756376700000|2025-08-28 10:25:00|212.72|211.82|213.17|212.27|213.18|212.28|212.62|211.72|139
1756377000000|2025-08-28 10:30:00|213.18|212.28|213.65|212.75|213.65|212.75|213.09|212.19|222
1756377300000|2025-08-28 10:35:00|213.64|212.74|214.38|213.48|214.41|213.51|213.64|212.74|243
1756377600000|2025-08-28 10:40:00|214.37|213.47|214.02|213.12|214.4|213.5|213.98|213.08|99
1756377900000|2025-08-28 10:45:00|214.01|213.11|213.56|212.66|214.01|213.11|213.54|212.64|175
1756378200000|2025-08-28 10:50:00|213.55|212.65|214.33|213.43|214.39|213.49|213.55|212.65|202
1756378500000|2025-08-28 10:55:00|214.34|213.44|214.51|213.61|214.51|213.61|214.23|213.33|123
1756378800000|2025-08-28 11:00:00|214.52|213.62|213.71|212.81|214.54|213.64|213.63|212.73|239
1756379100000|2025-08-28 11:05:00|213.72|212.82|213.37|212.47|213.73|212.83|213.16|212.26|255
1756379400000|2025-08-28 11:10:00|213.38|212.48|213.25|212.35|213.48|212.58|213.25|212.35|121
1756379700000|2025-08-28 11:15:00|213.26|212.36|213.66|212.76|213.85|212.95|213.23|212.33|192
1756380000000|2025-08-28 11:20:00|213.65|212.75|213.53|212.63|213.74|212.84|213.41|212.51|174
1756380300000|2025-08-28 11:25:00|213.54|212.64|214.2|213.3|214.21|213.31|213.54|212.64|268
1756380600000|2025-08-28 11:30:00|214.18|213.28|214.19|213.29|214.37|213.47|214.07|213.17|296
1756380900000|2025-08-28 11:35:00|214.2|213.3|213.9|213|214.22|213.32|213.9|213|196
1756381200000|2025-08-28 11:40:00|213.91|213.01|213.4|212.5|213.91|213.01|213.33|212.43|191
1756381500000|2025-08-28 11:45:00|213.41|212.51|213.33|212.43|213.42|212.52|213.03|212.13|249
1756381800000|2025-08-28 11:50:00|213.34|212.44|213.56|212.66|213.56|212.66|213.17|212.27|139
1756382100000|2025-08-28 11:55:00|213.57|212.67|213.74|212.84|213.74|212.84|213.48|212.58|101
1756382400000|2025-08-28 12:00:00|213.73|212.83|213.24|212.34|213.85|212.95|213.17|212.27|184
1756382700000|2025-08-28 12:05:00|213.26|212.36|213.88|212.98|214.12|213.22|213.26|212.36|254
1756383000000|2025-08-28 12:10:00|213.89|212.99|213.4|212.5|213.93|213.03|213.4|212.5|188
1756383300000|2025-08-28 12:15:00|213.39|212.49|213.69|212.79|213.69|212.79|213.2|212.3|200
1756383600000|2025-08-28 12:20:00|213.71|212.81|213.02|212.12|213.81|212.91|212.89|211.99|158
1756383900000|2025-08-28 12:25:00|213.03|212.13|213.04|212.14|213.19|212.29|212.64|211.74|340
1756384200000|2025-08-28 12:30:00|213.06|212.16|214.16|213.26|214.19|213.29|212.61|211.71|755
1756384500000|2025-08-28 12:35:00|214.13|213.23|213.88|212.98|214.18|213.28|213.59|212.69|531
1756384800000|2025-08-28 12:40:00|213.87|212.97|214.59|213.69|214.87|213.97|213.87|212.97|481
1756385100000|2025-08-28 12:45:00|214.58|213.68|214.4|213.5|214.58|213.68|213.74|212.84|438
1756385400000|2025-08-28 12:50:00|214.41|213.51|214.32|213.42|214.84|213.94|214.24|213.34|366
1756385700000|2025-08-28 12:55:00|214.26|213.36|213.76|212.86|214.42|213.52|213.69|212.79|405
1756386000000|2025-08-28 13:00:00|213.77|212.87|213.84|212.94|213.86|212.96|213.16|212.26|470
1756386300000|2025-08-28 13:05:00|213.85|212.95|213.99|213.09|214.27|213.37|213.8|212.9|395
1756386600000|2025-08-28 13:10:00|214|213.1|214.45|213.55|214.45|213.55|213.91|213.01|322
1756386900000|2025-08-28 13:15:00|214.5|213.6|215.57|214.67|215.59|214.69|214.4|213.5|385
1756387200000|2025-08-28 13:20:00|215.59|214.69|216.29|215.39|216.64|215.74|215.57|214.67|689
1756387500000|2025-08-28 13:25:00|216.26|215.36|216.07|215.17|216.26|215.36|215.24|214.34|417
1756387800000|2025-08-28 13:30:00|216.06|215.16|216.04|215.14|217.47|216.57|215.68|214.78|882
1756388100000|2025-08-28 13:35:00|216.03|215.13|216.61|215.71|216.95|216.05|215.47|214.57|813
1756388400000|2025-08-28 13:40:00|216.59|215.69|215.73|214.83|217.02|216.12|215.64|214.74|608
1756388700000|2025-08-28 13:45:00|215.74|214.84|214.47|213.57|215.78|214.88|214.2|213.3|830
1756389000000|2025-08-28 13:50:00|214.46|213.56|214.09|213.19|214.95|214.05|213.77|212.87|758
1756389300000|2025-08-28 13:55:00|214.08|213.18|213.37|212.47|214.4|213.5|212.87|211.97|601
1756389600000|2025-08-28 14:00:00|213.39|212.49|213.87|212.97|214.08|213.18|212.34|211.44|756
1756389900000|2025-08-28 14:05:00|213.85|212.95|214.76|213.86|215.08|214.18|213.84|212.94|668
1756390200000|2025-08-28 14:10:00|214.72|213.82|214.96|214.06|215.77|214.87|214.59|213.69|636
1756390500000|2025-08-28 14:15:00|214.95|214.05|214.95|214.05|215.62|214.72|214.71|213.81|625
1756390800000|2025-08-28 14:20:00|215.03|214.13|214.95|214.05|215.48|214.58|214.84|213.94|536
1756391100000|2025-08-28 14:25:00|214.94|214.04|213.82|212.92|214.95|214.05|213.74|212.84|602
1756391400000|2025-08-28 14:30:00|213.88|212.98|213.87|212.97|214.28|213.38|213.41|212.51|615
1756391700000|2025-08-28 14:35:00|213.9|213|214.91|214.01|214.91|214.01|213.75|212.85|441
1756392000000|2025-08-28 14:40:00|214.93|214.03|215.24|214.34|215.87|214.97|214.93|214.03|370
1756392300000|2025-08-28 14:45:00|215.25|214.35|215.37|214.47|215.67|214.77|214.87|213.97|396
1756392600000|2025-08-28 14:50:00|215.4|214.5|215.61|214.71|215.7|214.8|214.99|214.09|292
1756392900000|2025-08-28 14:55:00|215.62|214.72|216.29|215.39|216.63|215.73|215.62|214.72|491
1756393200000|2025-08-28 15:00:00|216.31|215.41|216.29|215.39|216.7|215.8|215.95|215.05|511
1756393500000|2025-08-28 15:05:00|216.3|215.4|215.46|214.56|216.36|215.46|215.33|214.43|436
1756393800000|2025-08-28 15:10:00|215.43|214.53|214.99|214.09|215.67|214.77|214.95|214.05|383
1756394100000|2025-08-28 15:15:00|215.09|214.19|214.25|213.35|215.66|214.76|214.19|213.29|489
1756394400000|2025-08-28 15:20:00|214.26|213.36|213.58|212.68|214.29|213.39|213.34|212.44|629
1756394700000|2025-08-28 15:25:00|213.59|212.69|212.88|211.98|213.85|212.95|212.64|211.74|560
1756395000000|2025-08-28 15:30:00|212.89|211.99|213.05|212.15|213.3|212.4|212.67|211.77|499
1756395300000|2025-08-28 15:35:00|213.04|212.14|212.24|211.34|213.09|212.19|212.23|211.33|458
1756395600000|2025-08-28 15:40:00|212.26|211.36|211.78|210.88|212.54|211.64|211.27|210.37|670
1756395900000|2025-08-28 15:45:00|211.79|210.89|211.05|210.15|211.8|210.9|210.89|209.99|452
1756396200000|2025-08-28 15:50:00|211.06|210.16|211.17|210.27|211.26|210.36|210.85|209.95|364
1756396500000|2025-08-28 15:55:00|211.18|210.28|211.69|210.79|211.8|210.9|211.17|210.27|364
1756396800000|2025-08-28 16:00:00|211.67|210.77|212.15|211.25|212.35|211.45|211.63|210.73|425
1756397100000|2025-08-28 16:05:00|212.14|211.24|212.43|211.53|212.81|211.91|212.02|211.12|440
1756397400000|2025-08-28 16:10:00|212.44|211.54|213.08|212.18|213.08|212.18|212.26|211.36|334
1756397700000|2025-08-28 16:15:00|213.09|212.19|214.42|213.52|214.45|213.55|213.04|212.14|488
1756398000000|2025-08-28 16:20:00|214.43|213.53|213.25|212.35|214.55|213.65|213.24|212.34|489
1756398300000|2025-08-28 16:25:00|213.24|212.34|213.58|212.68|213.97|213.07|213.19|212.29|312
1756398600000|2025-08-28 16:30:00|213.56|212.66|212.63|211.73|213.63|212.73|212.62|211.72|432
1756398900000|2025-08-28 16:35:00|212.65|211.75|213.35|212.45|213.53|212.63|212.64|211.74|248
1756399200000|2025-08-28 16:40:00|213.36|212.46|212.9|212|213.77|212.87|212.88|211.98|282
1756399500000|2025-08-28 16:45:00|212.92|212.02|212.25|211.35|213.04|212.14|212.08|211.18|417
1756399800000|2025-08-28 16:50:00|212.27|211.37|211.59|210.69|212.48|211.58|211.57|210.67|383
1756400100000|2025-08-28 16:55:00|211.6|210.7|208.04|207.14|211.6|210.7|207.86|206.96|688
1756400400000|2025-08-28 17:00:00|207.99|207.09|209.09|208.19|209.85|208.95|207.87|206.97|707
1756400700000|2025-08-28 17:05:00|209.08|208.18|209.16|208.26|209.57|208.67|208.56|207.66|592
1756401000000|2025-08-28 17:10:00|209.17|208.27|209.51|208.61|209.53|208.63|208.85|207.95|417
1756401300000|2025-08-28 17:15:00|209.52|208.62|209.7|208.8|209.93|209.03|209.31|208.41|367
1756401600000|2025-08-28 17:20:00|209.69|208.79|210.14|209.24|210.2|209.3|209.48|208.58|264
1756401900000|2025-08-28 17:25:00|210.13|209.23|210.76|209.86|210.98|210.08|210.08|209.18|246
1756402200000|2025-08-28 17:30:00|210.75|209.85|210.17|209.27|210.76|209.86|209.92|209.02|256
1756402500000|2025-08-28 17:35:00|210.18|209.28|210.65|209.75|210.66|209.76|210.1|209.2|280
1756402800000|2025-08-28 17:40:00|210.66|209.76|211.14|210.24|211.22|210.32|210.66|209.76|270
1756403100000|2025-08-28 17:45:00|211.15|210.25|210.72|209.82|211.18|210.28|210.72|209.82|257
1756403400000|2025-08-28 17:50:00|210.73|209.83|210.67|209.77|210.94|210.04|210.64|209.74|205
1756403700000|2025-08-28 17:55:00|210.68|209.78|211.04|210.14|211.22|210.32|210.57|209.67|189
1756404000000|2025-08-28 18:00:00|211.03|210.13|210.96|210.06|211.36|210.46|210.68|209.78|249
1756404300000|2025-08-28 18:05:00|210.97|210.07|210.52|209.62|211.11|210.21|210.31|209.41|412
1756404600000|2025-08-28 18:10:00|210.5|209.6|210.44|209.54|210.52|209.62|210.28|209.38|172
1756404900000|2025-08-28 18:15:00|210.51|209.61|210.89|209.99|210.9|210|210.22|209.32|214
1756405200000|2025-08-28 18:20:00|210.88|209.98|211.28|210.38|211.57|210.67|210.88|209.98|281
1756405500000|2025-08-28 18:25:00|211.3|210.4|212.2|211.3|212.27|211.37|211.3|210.4|269
1756405800000|2025-08-28 18:30:00|212.22|211.32|212.14|211.24|212.4|211.5|212.02|211.12|342
1756406100000|2025-08-28 18:35:00|212.15|211.25|212.34|211.44|212.35|211.45|211.89|210.99|262
1756406400000|2025-08-28 18:40:00|212.36|211.46|212.27|211.37|212.79|211.89|212.27|211.37|361
1756406700000|2025-08-28 18:45:00|212.26|211.36|212.08|211.18|212.36|211.46|211.68|210.78|472
1756407000000|2025-08-28 18:50:00|212.09|211.19|212.81|211.91|213.33|212.43|212.09|211.19|506
1756407300000|2025-08-28 18:55:00|212.8|211.9|212.68|211.78|213.04|212.14|212.29|211.39|356
1756407600000|2025-08-28 19:00:00|212.66|211.76|213.17|212.27|213.26|212.36|212.51|211.61|373
1756407900000|2025-08-28 19:05:00|213.14|212.24|213.38|212.48|213.52|212.62|212.72|211.82|335
1756408200000|2025-08-28 19:10:00|213.37|212.47|212.95|212.05|213.53|212.63|212.95|212.05|345
1756408500000|2025-08-28 19:15:00|212.96|212.06|212.52|211.62|212.96|212.06|212.16|211.26|340
1756408800000|2025-08-28 19:20:00|212.51|211.61|212.24|211.34|212.63|211.73|212.08|211.18|240
1756409100000|2025-08-28 19:25:00|212.25|211.35|212.49|211.59|212.58|211.68|211.97|211.07|226
1756409400000|2025-08-28 19:30:00|212.48|211.58|212.05|211.15|212.69|211.79|212.05|211.15|326
1756409700000|2025-08-28 19:35:00|212.06|211.16|211.96|211.06|212.3|211.4|211.86|210.96|372
1756410000000|2025-08-28 19:40:00|211.97|211.07|210.91|210.01|212.08|211.18|210.74|209.84|404
1756410300000|2025-08-28 19:45:00|210.92|210.02|211.24|210.34|211.56|210.66|210.92|210.02|393
1756410600000|2025-08-28 19:50:00|211.23|210.33|211.36|210.46|211.42|210.52|210.74|209.84|426
1756410900000|2025-08-28 19:55:00|211.32|210.42|210.55|209.65|211.35|210.45|210.49|209.59|396
1756411200000|2025-08-28 20:00:00|210.56|209.66|211.78|210.88|211.88|210.98|210.38|209.48|524
1756411500000|2025-08-28 20:05:00|211.79|210.89|211.33|210.43|211.79|210.89|211.07|210.17|388
1756411800000|2025-08-28 20:10:00|211.31|210.41|211.98|211.08|212.07|211.17|211.22|210.32|211
1756412100000|2025-08-28 20:15:00|211.97|211.07|212.68|211.78|212.71|211.81|211.96|211.06|323
1756412400000|2025-08-28 20:20:00|212.69|211.79|213.06|212.16|213.06|212.16|212.68|211.78|170
1756412700000|2025-08-28 20:25:00|213.05|212.15|212.88|211.98|213.16|212.26|212.53|211.63|177
1756413000000|2025-08-28 20:30:00|212.87|211.97|212.51|211.61|213.03|212.13|212.47|211.57|233
1756413300000|2025-08-28 20:35:00|212.52|211.62|212.95|212.05|212.97|212.07|212.45|211.55|138
1756413600000|2025-08-28 20:40:00|212.93|212.03|213.56|212.66|213.7|212.8|212.92|212.02|216
1756413900000|2025-08-28 20:45:00|213.55|212.65|213.14|212.24|213.78|212.88|212.99|212.09|290
1756414200000|2025-08-28 20:50:00|213.15|212.25|213.85|212.95|214.21|213.31|213.14|212.24|260
1756414500000|2025-08-28 20:55:00|213.83|212.93|213.84|212.94|214.15|213.25|213.73|212.83|247
1756414800000|2025-08-28 21:00:00|213.85|212.95|214.14|213.24|214.47|213.57|213.78|212.88|189
1756415100000|2025-08-28 21:05:00|214.15|213.25|214.53|213.63|214.57|213.67|214.07|213.17|215
1756415400000|2025-08-28 21:10:00|214.51|213.61|213.93|213.03|214.55|213.65|213.92|213.02|123
1756415700000|2025-08-28 21:15:00|213.94|213.04|213.83|212.93|213.98|213.08|213.26|212.36|338
1756416000000|2025-08-28 21:20:00|213.84|212.94|213.51|212.61|213.84|212.94|213.1|212.2|232
1756416300000|2025-08-28 21:25:00|213.5|212.6|212.92|212.02|213.51|212.61|212.7|211.8|155
1756416600000|2025-08-28 21:30:00|212.93|212.03|212.68|211.78|212.94|212.04|212.55|211.65|210
1756416900000|2025-08-28 21:35:00|212.69|211.79|212.93|212.03|213.27|212.37|212.69|211.79|124
1756417200000|2025-08-28 21:40:00|212.92|212.02|213.24|212.34|213.26|212.36|212.76|211.86|61
1756417500000|2025-08-28 21:45:00|213.23|212.33|213.73|212.83|213.73|212.83|213.08|212.18|106
1756417800000|2025-08-28 21:50:00|213.72|212.82|214.27|213.37|214.27|213.37|213.63|212.73|126
1756418100000|2025-08-28 21:55:00|214.26|213.36|214.29|213.39|214.35|213.45|214.02|213.12|151
1756418400000|2025-08-28 22:00:00|214.31|213.41|214.76|213.86|214.76|213.86|214.24|213.34|187
1756418700000|2025-08-28 22:05:00|214.77|213.87|215.29|214.39|215.33|214.43|214.77|213.87|268
1756419000000|2025-08-28 22:10:00|215.27|214.37|214.68|213.78|215.27|214.37|214.59|213.69|174
1756419300000|2025-08-28 22:15:00|214.69|213.79|214.58|213.68|214.85|213.95|214.57|213.67|141
1756419600000|2025-08-28 22:20:00|214.57|213.67|215.58|214.68|215.59|214.69|214.57|213.67|171
1756419900000|2025-08-28 22:25:00|215.57|214.67|215.61|214.71|215.61|214.71|215.34|214.44|79
1756420200000|2025-08-28 22:30:00|215.64|214.74|215.62|214.72|216.25|215.35|215.56|214.66|333
1756420500000|2025-08-28 22:35:00|215.58|214.68|215.5|214.6|215.58|214.68|215.07|214.17|244
1756420800000|2025-08-28 22:40:00|215.49|214.59|215.25|214.35|215.49|214.59|214.93|214.03|145
1756421100000|2025-08-28 22:45:00|215.26|214.36|215.25|214.35|215.5|214.6|215.09|214.19|187
1756421400000|2025-08-28 22:50:00|215.24|214.34|214.93|214.03|215.24|214.34|214.68|213.78|175
1756421700000|2025-08-28 22:55:00|214.94|214.04|214.83|213.93|215|214.1|214.75|213.85|138
1756422000000|2025-08-28 23:00:00|214.82|213.92|214.93|214.03|214.98|214.08|214.69|213.79|184
1756422300000|2025-08-28 23:05:00|214.94|214.04|215.92|215.02|215.92|215.02|214.94|214.04|336
1756422600000|2025-08-28 23:10:00|215.9|215|214.92|214.02|215.92|215.02|214.76|213.86|339
1756422900000|2025-08-28 23:15:00|214.93|214.03|215.04|214.14|215.37|214.47|214.9|214|229
1756423200000|2025-08-28 23:20:00|215.01|214.11|214.51|213.61|215.01|214.11|214.45|213.55|213
1756423500000|2025-08-28 23:25:00|214.55|213.65|214.64|213.74|214.89|213.99|214.5|213.6|228
1756423800000|2025-08-28 23:30:00|214.63|213.73|214.85|213.95|215.08|214.18|214.43|213.53|193
1756424100000|2025-08-28 23:35:00|214.87|213.97|215.56|214.66|215.79|214.89|214.82|213.92|441
1756424400000|2025-08-28 23:40:00|215.55|214.65|215.3|214.4|215.64|214.74|215.12|214.22|404
1756424700000|2025-08-28 23:45:00|215.31|214.41|215.16|214.26|215.74|214.84|215.13|214.23|216
1756425000000|2025-08-28 23:50:00|215.17|214.27|215.16|214.26|215.18|214.28|214.58|213.68|334
1756425300000|2025-08-28 23:55:00|215.18|214.28|215.04|214.14|215.22|214.32|214.87|213.97|237
1756425600000|2025-08-29 00:00:00|215.03|214.13|215.37|214.47|215.47|214.57|214.8|213.9|360
1756425900000|2025-08-29 00:05:00|215.36|214.46|215.29|214.39|215.87|214.97|215.19|214.29|342
1756426200000|2025-08-29 00:10:00|215.31|214.41|216.07|215.17|216.53|215.63|215.31|214.41|382
1756426500000|2025-08-29 00:15:00|216.08|215.18|216.17|215.27|216.54|215.64|215.65|214.75|478
1756426800000|2025-08-29 00:20:00|216.14|215.24|215.66|214.76|216.14|215.24|215.34|214.44|434
1756427100000|2025-08-29 00:25:00|215.65|214.75|218.06|217.16|218.51|217.61|215.65|214.75|343
1756427400000|2025-08-29 00:30:00|218.05|217.15|215.99|215.09|218.18|217.28|215.97|215.07|665
1756427700000|2025-08-29 00:35:00|216.01|215.11|216.5|215.6|216.96|216.06|215.97|215.07|463
1756428000000|2025-08-29 00:40:00|216.49|215.59|215.89|214.99|216.49|215.59|215.56|214.66|299
1756428300000|2025-08-29 00:45:00|215.88|214.98|215.7|214.8|216.07|215.17|215.38|214.48|362
1756428600000|2025-08-29 00:50:00|215.72|214.82|215.11|214.21|215.85|214.95|214.97|214.07|393
1756428900000|2025-08-29 00:55:00|215.09|214.19|215.69|214.79|215.69|214.79|215|214.1|299
1756429200000|2025-08-29 01:00:00|215.72|214.82|214.75|213.85|216.02|215.12|214.71|213.81|419
1756429500000|2025-08-29 01:05:00|214.77|213.87|214.58|213.68|214.96|214.06|214.1|213.2|443
1756429800000|2025-08-29 01:10:00|214.56|213.66|214.49|213.59|214.57|213.67|214.09|213.19|297
1756430100000|2025-08-29 01:15:00|214.5|213.6|213.38|212.48|214.56|213.66|213.3|212.4|398
1756430400000|2025-08-29 01:20:00|213.37|212.47|213.29|212.39|213.45|212.55|212.77|211.87|543
1756430700000|2025-08-29 01:25:00|213.31|212.41|213.26|212.36|213.65|212.75|213.17|212.27|265
1756431000000|2025-08-29 01:30:00|213.27|212.37|214.33|213.43|214.53|213.63|213.27|212.37|450
1756431300000|2025-08-29 01:35:00|214.32|213.42|214.43|213.53|214.68|213.78|214.2|213.3|354
1756431600000|2025-08-29 01:40:00|214.44|213.54|215.41|214.51|215.41|214.51|214.44|213.54|321
1756431900000|2025-08-29 01:45:00|215.45|214.55|214.69|213.79|215.62|214.72|214.43|213.53|394
1756432200000|2025-08-29 01:50:00|214.7|213.8|214.42|213.52|214.87|213.97|214.18|213.28|387
1756432500000|2025-08-29 01:55:00|214.41|213.51|214.14|213.24|214.56|213.66|214.12|213.22|265
1756432800000|2025-08-29 02:00:00|214.13|213.23|214.82|213.92|214.82|213.92|213.47|212.57|430
1756433100000|2025-08-29 02:05:00|214.81|213.91|214.98|214.08|215.08|214.18|214.55|213.65|380
1756433400000|2025-08-29 02:10:00|214.97|214.07|216.89|215.99|217.09|216.19|214.97|214.07|475
1756433700000|2025-08-29 02:15:00|216.88|215.98|216.25|215.35|217.02|216.12|215.85|214.95|407
1756434000000|2025-08-29 02:20:00|216.28|215.38|217.63|216.73|218.06|217.16|216.2|215.3|551
1756434300000|2025-08-29 02:25:00|217.6|216.7|217.28|216.38|217.7|216.8|217.07|216.17|476
1756434600000|2025-08-29 02:30:00|217.29|216.39|217.05|216.15|217.36|216.46|216.39|215.49|450
1756434900000|2025-08-29 02:35:00|217.04|216.14|216.43|215.53|217.09|216.19|216.37|215.47|386
1756435200000|2025-08-29 02:40:00|216.41|215.51|216.94|216.04|217.47|216.57|216.37|215.47|401
1756435500000|2025-08-29 02:45:00|216.93|216.03|216.64|215.74|217.11|216.21|216.51|215.61|452
1756435800000|2025-08-29 02:50:00|216.65|215.75|216.09|215.19|216.92|216.02|216.04|215.14|418
1756436100000|2025-08-29 02:55:00|216.08|215.18|215.99|215.09|216.51|215.61|215.98|215.08|317
1756436400000|2025-08-29 03:00:00|216.01|215.11|215.59|214.69|216.5|215.6|215.59|214.69|376
1756436700000|2025-08-29 03:05:00|215.6|214.7|216.23|215.33|216.23|215.33|214.88|213.98|517
1756437000000|2025-08-29 03:10:00|216.22|215.32|215.34|214.44|216.3|215.4|215.28|214.38|377
1756437300000|2025-08-29 03:15:00|215.33|214.43|215.9|215|215.9|215|215.29|214.39|225
1756437600000|2025-08-29 03:20:00|215.89|214.99|216.68|215.78|217.1|216.2|215.85|214.95|363
1756437900000|2025-08-29 03:25:00|216.69|215.79|216.64|215.74|216.76|215.86|216.44|215.54|329
1756438200000|2025-08-29 03:30:00|216.63|215.73|216.07|215.17|216.68|215.78|216|215.1|320
1756438500000|2025-08-29 03:35:00|216.06|215.16|217.22|216.32|217.23|216.33|215.96|215.06|290
1756438800000|2025-08-29 03:40:00|217.21|216.31|217.32|216.42|217.78|216.88|217.12|216.22|336
1756439100000|2025-08-29 03:45:00|217.33|216.43|217.61|216.71|217.64|216.74|217.01|216.11|302
1756439400000|2025-08-29 03:50:00|217.62|216.72|218.06|217.16|218.31|217.41|217.62|216.72|332
1756439700000|2025-08-29 03:55:00|218.05|217.15|217.6|216.7|218.09|217.19|217.55|216.65|242
1756440000000|2025-08-29 04:00:00|217.59|216.69|217.45|216.55|217.98|217.08|217.41|216.51|283
1756440300000|2025-08-29 04:05:00|217.47|216.57|217.21|216.31|217.77|216.87|217.04|216.14|321
1756440600000|2025-08-29 04:10:00|217.26|216.36|216.95|216.05|217.46|216.56|216.86|215.96|333
1756440900000|2025-08-29 04:15:00|216.97|216.07|217.77|216.87|217.78|216.88|216.88|215.98|250
1756441200000|2025-08-29 04:20:00|217.78|216.88|218.29|217.39|218.32|217.42|217.67|216.77|410
1756441500000|2025-08-29 04:25:00|218.31|217.41|218.22|217.32|218.48|217.58|218.18|217.28|224
1756441800000|2025-08-29 04:30:00|218.21|217.31|218.28|217.38|218.44|217.54|217.84|216.94|426
1756442100000|2025-08-29 04:35:00|218.29|217.39|217.99|217.09|218.29|217.39|217.74|216.84|399
1756442400000|2025-08-29 04:40:00|218.04|217.14|218.29|217.39|218.38|217.48|217.99|217.09|242
1756442700000|2025-08-29 04:45:00|218.3|217.4|218.17|217.27|218.4|217.5|218.12|217.22|296
1756443000000|2025-08-29 04:50:00|218.16|217.26|217.44|216.54|218.32|217.42|217.38|216.48|309
1756443300000|2025-08-29 04:55:00|217.46|216.56|217.68|216.78|217.68|216.78|216.67|215.77|431
1756443600000|2025-08-29 05:00:00|217.7|216.8|216.84|215.94|217.8|216.9|216.83|215.93|479
1756443900000|2025-08-29 05:05:00|216.85|215.95|216.88|215.98|217.32|216.42|216.47|215.57|463
1756444200000|2025-08-29 05:10:00|216.89|215.99|216.71|215.81|216.98|216.08|216.54|215.64|272
1756444500000|2025-08-29 05:15:00|216.7|215.8|216.19|215.29|216.71|215.81|215.88|214.98|260
1756444800000|2025-08-29 05:20:00|216.18|215.28|215.41|214.51|216.37|215.47|215.39|214.49|302
1756445100000|2025-08-29 05:25:00|215.44|214.54|215.62|214.72|215.68|214.78|215.33|214.43|192
1756445400000|2025-08-29 05:30:00|215.63|214.73|215.61|214.71|216.05|215.15|215.54|214.64|273
1756445700000|2025-08-29 05:35:00|215.63|214.73|216.3|215.4|216.35|215.45|215.38|214.48|273
1756446000000|2025-08-29 05:40:00|216.29|215.39|216.11|215.21|216.31|215.41|215.83|214.93|236
1756446300000|2025-08-29 05:45:00|216.1|215.2|216.78|215.88|217.04|216.14|216.05|215.15|307
1756446600000|2025-08-29 05:50:00|216.77|215.87|215.88|214.98|216.82|215.92|215.84|214.94|298
1756446900000|2025-08-29 05:55:00|215.89|214.99|216.44|215.54|216.51|215.61|215.85|214.95|209
1756447200000|2025-08-29 06:00:00|216.45|215.55|216.08|215.18|216.78|215.88|215.94|215.04|357
1756447500000|2025-08-29 06:05:00|216.09|215.19|215.36|214.46|216.12|215.22|215.34|214.44|431
1756447800000|2025-08-29 06:10:00|215.37|214.47|214.58|213.68|215.44|214.54|214.58|213.68|386
1756448100000|2025-08-29 06:15:00|214.6|213.7|213.72|212.82|214.66|213.76|213.72|212.82|447
1756448400000|2025-08-29 06:20:00|213.71|212.81|213.83|212.93|213.89|212.99|213.61|212.71|377
1756448700000|2025-08-29 06:25:00|213.84|212.94|213.78|212.88|213.84|212.94|213.78|212.88|66
1756449000000|2025-08-29 06:30:00|213.75|212.85|213.57|212.67|213.75|212.85|213.47|212.57|164
1756449300000|2025-08-29 06:35:00|213.56|212.66|214.72|213.82|214.9|214|213.09|212.19|555
1756449600000|2025-08-29 06:40:00|214.75|213.85|215.62|214.72|215.62|214.72|214.17|213.27|789
1756449900000|2025-08-29 06:45:00|215.61|214.71|215.13|214.23|215.8|214.9|215.07|214.17|794
1756450200000|2025-08-29 06:50:00|215.15|214.25|214.27|213.37|215.35|214.45|214.19|213.29|605
1756450500000|2025-08-29 06:55:00|214.26|213.36|213.44|212.54|214.26|213.36|213.44|212.54|136
1756450800000|2025-08-29 07:00:00|213.41|212.51|213.07|212.17|213.41|212.51|211.71|210.81|521
1756451100000|2025-08-29 07:05:00|213.04|212.14|210.86|209.96|213.04|212.14|210.48|209.58|556
1756451400000|2025-08-29 07:10:00|210.85|209.95|209.42|208.52|211.44|210.54|209.37|208.47|509
1756451700000|2025-08-29 07:15:00|209.41|208.51|210.38|209.48|210.6|209.7|209.41|208.51|586
1756452000000|2025-08-29 07:20:00|210.36|209.46|209.29|208.39|210.46|209.56|209.25|208.35|450
1756452300000|2025-08-29 07:25:00|209.3|208.4|209.64|208.74|209.65|208.75|208.56|207.66|493
1756452600000|2025-08-29 07:30:00|209.65|208.75|210.22|209.32|211.07|210.17|209.65|208.75|585
1756452900000|2025-08-29 07:35:00|210.26|209.36|209.67|208.77|210.35|209.45|209.16|208.26|544
1756453200000|2025-08-29 07:40:00|209.69|208.79|209.92|209.02|210.54|209.64|209.68|208.78|377
1756453500000|2025-08-29 07:45:00|209.82|208.92|209.93|209.03|210.37|209.47|209.71|208.81|339
1756453800000|2025-08-29 07:50:00|209.96|209.06|209.69|208.79|210.19|209.29|209.67|208.77|316
1756454100000|2025-08-29 07:55:00|209.68|208.78|209.43|208.53|209.74|208.84|208.71|207.81|433
1756454400000|2025-08-29 08:00:00|209.42|208.52|209.61|208.71|210.61|209.71|209.42|208.52|380
1756454700000|2025-08-29 08:05:00|209.63|208.73|208.81|207.91|209.71|208.81|208.73|207.83|449
1756455000000|2025-08-29 08:10:00|208.79|207.89|208.61|207.71|209.01|208.11|208.53|207.63|435
1756455300000|2025-08-29 08:15:00|208.65|207.75|208.37|207.47|208.92|208.02|208.03|207.13|599
1756455600000|2025-08-29 08:20:00|208.36|207.46|208.15|207.25|208.51|207.61|207.43|206.53|627
1756455900000|2025-08-29 08:25:00|208.16|207.26|208.58|207.68|209.09|208.19|208.16|207.26|455
1756456200000|2025-08-29 08:30:00|208.59|207.69|209.48|208.58|209.6|208.7|208.38|207.48|473
1756456500000|2025-08-29 08:35:00|209.46|208.56|208.47|207.57|209.46|208.56|208.38|207.48|475
1756456800000|2025-08-29 08:40:00|208.48|207.58|208.97|208.07|209.21|208.31|208.36|207.46|483
1756457100000|2025-08-29 08:45:00|208.96|208.06|208.72|207.82|209.39|208.49|208.64|207.74|347
1756457400000|2025-08-29 08:50:00|208.71|207.81|207.52|206.62|208.94|208.04|207.44|206.54|456
1756457700000|2025-08-29 08:55:00|207.53|206.63|207.38|206.48|207.88|206.98|206.82|205.92|542
1756458000000|2025-08-29 09:00:00|207.35|206.45|206.64|205.74|207.37|206.47|206.02|205.12|633
1756458300000|2025-08-29 09:05:00|206.66|205.76|206.84|205.94|206.99|206.09|206.26|205.36|542
1756458600000|2025-08-29 09:10:00|206.83|205.93|206.76|205.86|207.23|206.33|206.51|205.61|417
1756458900000|2025-08-29 09:15:00|206.75|205.85|208.06|207.16|208.09|207.19|206.59|205.69|512
1756459200000|2025-08-29 09:20:00|208.05|207.15|207.9|207|208.48|207.58|207.79|206.89|458
1756459500000|2025-08-29 09:25:00|207.92|207.02|207.95|207.05|208.29|207.39|207.64|206.74|315
1756459800000|2025-08-29 09:30:00|207.94|207.04|207.51|206.61|208.09|207.19|207.4|206.5|418
1756460100000|2025-08-29 09:35:00|207.53|206.63|207.14|206.24|207.64|206.74|207|206.1|408
1756460400000|2025-08-29 09:40:00|207.16|206.26|207.22|206.32|207.47|206.57|207.09|206.19|298
1756460700000|2025-08-29 09:45:00|207.21|206.31|208.37|207.47|208.43|207.53|207.18|206.28|295
1756461000000|2025-08-29 09:50:00|208.36|207.46|207.95|207.05|208.38|207.48|207.64|206.74|233
1756461300000|2025-08-29 09:55:00|207.97|207.07|208.38|207.48|208.44|207.54|207.97|207.07|150
1756461600000|2025-08-29 10:00:00|208.37|207.47|208.97|208.07|209.17|208.27|208.15|207.25|373
1756461900000|2025-08-29 10:05:00|208.98|208.08|209.12|208.22|209.45|208.55|208.86|207.96|309
1756462200000|2025-08-29 10:10:00|209.02|208.12|208.92|208.02|209.43|208.53|208.87|207.97|271
1756462500000|2025-08-29 10:15:00|208.93|208.03|209.33|208.43|209.33|208.43|208.62|207.72|226
1756462800000|2025-08-29 10:20:00|209.29|208.39|209.45|208.55|209.45|208.55|209.05|208.15|309
1756463100000|2025-08-29 10:25:00|209.47|208.57|209.65|208.75|210.04|209.14|209.44|208.54|228
1756463400000|2025-08-29 10:30:00|209.63|208.73|208.89|207.99|209.65|208.75|208.85|207.95|421
1756463700000|2025-08-29 10:35:00|208.88|207.98|209.01|208.11|209.08|208.18|208.41|207.51|277
1756464000000|2025-08-29 10:40:00|209.02|208.12|208.59|207.69|209.1|208.2|208.58|207.68|204
1756464300000|2025-08-29 10:45:00|208.6|207.7|207.99|207.09|208.78|207.88|207.98|207.08|190
1756464600000|2025-08-29 10:50:00|208.02|207.12|207.93|207.03|208.15|207.25|207.59|206.69|404
1756464900000|2025-08-29 10:55:00|207.94|207.04|208.26|207.36|208.43|207.53|207.94|207.04|216
1756465200000|2025-08-29 11:00:00|208.23|207.33|208.11|207.21|208.7|207.8|207.67|206.77|322
1756465500000|2025-08-29 11:05:00|208.1|207.2|208.34|207.44|208.34|207.44|207.42|206.52|300
1756465800000|2025-08-29 11:10:00|208.35|207.45|209.47|208.57|209.75|208.85|208.34|207.44|451
1756466100000|2025-08-29 11:15:00|209.42|208.52|208.92|208.02|209.51|208.61|208.91|208.01|271
1756466400000|2025-08-29 11:20:00|208.93|208.03|208.9|208|209.1|208.2|208.54|207.64|175
1756466700000|2025-08-29 11:25:00|208.91|208.01|208.86|207.96|209.06|208.16|208.77|207.87|85
1756467000000|2025-08-29 11:30:00|208.87|207.97|208.61|207.71|208.87|207.97|208.43|207.53|224
1756467300000|2025-08-29 11:35:00|208.62|207.72|208.23|207.33|208.7|207.8|208.22|207.32|224
1756467600000|2025-08-29 11:40:00|208.22|207.32|207.84|206.94|208.23|207.33|207.79|206.89|265
1756467900000|2025-08-29 11:45:00|207.85|206.95|208.11|207.21|208.35|207.45|207.84|206.94|134
1756468200000|2025-08-29 11:50:00|208.1|207.2|208.06|207.16|208.17|207.27|207.93|207.03|121
1756468500000|2025-08-29 11:55:00|208.08|207.18|208.18|207.28|208.24|207.34|208.04|207.14|117
1756468800000|2025-08-29 12:00:00|208.16|207.26|208|207.1|208.65|207.75|208|207.1|222
1756469100000|2025-08-29 12:05:00|207.99|207.09|208.23|207.33|208.57|207.67|207.79|206.89|309
1756469400000|2025-08-29 12:10:00|208.22|207.32|209.3|208.4|209.31|208.41|208.22|207.32|241
1756469700000|2025-08-29 12:15:00|209.28|208.38|208.81|207.91|209.3|208.4|208.72|207.82|257
1756470000000|2025-08-29 12:20:00|208.82|207.92|210.05|209.15|210.08|209.18|208.79|207.89|203
1756470300000|2025-08-29 12:25:00|210.04|209.14|210.03|209.13|210.1|209.2|209.47|208.57|354
1756470600000|2025-08-29 12:30:00|210.06|209.16|213.22|212.32|215.2|214.3|210.06|209.16|1058
1756470900000|2025-08-29 12:35:00|213.18|212.28|212.54|211.64|213.18|212.28|211.3|210.4|863
1756471200000|2025-08-29 12:40:00|212.55|211.65|211.61|210.71|212.68|211.78|210.92|210.02|674
1756471500000|2025-08-29 12:45:00|211.62|210.72|212.32|211.42|212.93|212.03|211.29|210.39|718
1756471800000|2025-08-29 12:50:00|212.31|211.41|212.63|211.73|212.73|211.83|211.67|210.77|613
1756472100000|2025-08-29 12:55:00|212.61|211.71|212.53|211.63|212.67|211.77|211.8|210.9|510
1756472400000|2025-08-29 13:00:00|212.52|211.62|211.94|211.04|212.57|211.67|211.69|210.79|475
1756472700000|2025-08-29 13:05:00|211.91|211.01|211.64|210.74|212.16|211.26|211.17|210.27|480
1756473000000|2025-08-29 13:10:00|211.63|210.73|212.04|211.14|212.14|211.24|211.58|210.68|446
1756473300000|2025-08-29 13:15:00|212.03|211.13|210.78|209.88|212.26|211.36|210.76|209.86|513
1756473600000|2025-08-29 13:20:00|210.76|209.86|210.84|209.94|211.29|210.39|210.65|209.75|436
1756473900000|2025-08-29 13:25:00|210.85|209.95|211.66|210.76|211.98|211.08|210.84|209.94|441
1756474200000|2025-08-29 13:30:00|211.67|210.77|212.33|211.43|212.41|211.51|210.57|209.67|837
1756474500000|2025-08-29 13:35:00|212.34|211.44|210.98|210.08|212.58|211.68|210.92|210.02|756
1756474800000|2025-08-29 13:40:00|210.99|210.09|210.6|209.7|211.91|211.01|210.46|209.56|783
1756475100000|2025-08-29 13:45:00|210.61|209.71|209.69|208.79|210.64|209.74|208.42|207.52|895
1756475400000|2025-08-29 13:50:00|209.7|208.8|209.68|208.78|211.33|210.43|209.67|208.77|654
1756475700000|2025-08-29 13:55:00|209.69|208.79|209.57|208.67|210.17|209.27|209.13|208.23|621
1756476000000|2025-08-29 14:00:00|209.59|208.69|209.34|208.44|211.54|210.64|209.33|208.43|889
1756476300000|2025-08-29 14:05:00|209.33|208.43|209.18|208.28|209.8|208.9|207.69|206.79|983
1756476600000|2025-08-29 14:10:00|209.14|208.24|209.19|208.29|209.53|208.63|208.35|207.45|806
1756476900000|2025-08-29 14:15:00|209.2|208.3|210.42|209.52|210.43|209.53|208.38|207.48|866
1756477200000|2025-08-29 14:20:00|210.43|209.53|210.44|209.54|211.13|210.23|209.92|209.02|696
1756477500000|2025-08-29 14:25:00|210.42|209.52|210.04|209.14|210.44|209.54|209.17|208.27|536
1756477800000|2025-08-29 14:30:00|210.05|209.15|210.48|209.58|210.48|209.58|209.51|208.61|534
1756478100000|2025-08-29 14:35:00|210.47|209.57|210.71|209.81|211.08|210.18|210.27|209.37|560
1756478400000|2025-08-29 14:40:00|210.72|209.82|209.89|208.99|210.93|210.03|209.89|208.99|535
1756478700000|2025-08-29 14:45:00|209.88|208.98|210.05|209.15|210.8|209.9|209.25|208.35|632
1756479000000|2025-08-29 14:50:00|210.06|209.16|209.41|208.51|210.2|209.3|209.18|208.28|592
1756479300000|2025-08-29 14:55:00|209.42|208.52|208.15|207.25|209.42|208.52|207.78|206.88|611
1756479600000|2025-08-29 15:00:00|208.14|207.24|208.68|207.78|209.19|208.29|207.86|206.96|647
1756479900000|2025-08-29 15:05:00|208.69|207.79|209.7|208.8|210|209.1|208.66|207.76|655
1756480200000|2025-08-29 15:10:00|209.69|208.79|209.19|208.29|209.84|208.94|209.13|208.23|396
1756480500000|2025-08-29 15:15:00|209.2|208.3|210.42|209.52|210.73|209.83|209.2|208.3|711
1756480800000|2025-08-29 15:20:00|210.41|209.51|210.93|210.03|211.2|210.3|210.25|209.35|426
1756481100000|2025-08-29 15:25:00|210.94|210.04|209.74|208.84|211.16|210.26|209.73|208.83|423
1756481400000|2025-08-29 15:30:00|209.75|208.85|209.79|208.89|210.22|209.32|209.56|208.66|520
1756481700000|2025-08-29 15:35:00|209.8|208.9|209.19|208.29|209.99|209.09|208.98|208.08|442
1756482000000|2025-08-29 15:40:00|209.18|208.28|208.81|207.91|209.27|208.37|208.48|207.58|431
1756482300000|2025-08-29 15:45:00|208.77|207.87|208.08|207.18|209.2|208.3|208.06|207.16|465
1756482600000|2025-08-29 15:50:00|208.1|207.2|207.22|206.32|208.47|207.57|206.34|205.44|669
1756482900000|2025-08-29 15:55:00|207.23|206.33|205.15|204.25|207.34|206.44|204.74|203.84|699
1756483200000|2025-08-29 16:00:00|205.14|204.24|203.64|202.74|205.78|204.88|203.63|202.73|795
1756483500000|2025-08-29 16:05:00|203.65|202.75|204.35|203.45|204.55|203.65|203.34|202.44|790
1756483800000|2025-08-29 16:10:00|204.34|203.44|205.67|204.77|206.1|205.2|204.17|203.27|638
1756484100000|2025-08-29 16:15:00|205.66|204.76|204.6|203.7|205.9|205|204.59|203.69|570
1756484400000|2025-08-29 16:20:00|204.61|203.71|205.53|204.63|205.86|204.96|204.54|203.64|486
1756484700000|2025-08-29 16:25:00|205.52|204.62|205.5|204.6|205.81|204.91|205.42|204.52|325
1756485000000|2025-08-29 16:30:00|205.44|204.54|205.71|204.81|206.15|205.25|205.41|204.51|464
1756485300000|2025-08-29 16:35:00|205.7|204.8|205.68|204.78|205.79|204.89|205.07|204.17|365
1756485600000|2025-08-29 16:40:00|205.67|204.77|205.52|204.62|205.83|204.93|205.42|204.52|375
1756485900000|2025-08-29 16:45:00|205.48|204.58|204.83|203.93|205.8|204.9|204.82|203.92|373
1756486200000|2025-08-29 16:50:00|204.85|203.95|205.51|204.61|205.59|204.69|204.7|203.8|424
1756486500000|2025-08-29 16:55:00|205.5|204.6|205.52|204.62|205.63|204.73|205.34|204.44|227
1756486800000|2025-08-29 17:00:00|205.5|204.6|204.58|203.68|205.54|204.64|204.57|203.67|450
1756487100000|2025-08-29 17:05:00|204.6|203.7|204.5|203.6|204.86|203.96|204.1|203.2|468
1756487400000|2025-08-29 17:10:00|204.51|203.61|203.64|202.74|204.51|203.61|203.54|202.64|334
1756487700000|2025-08-29 17:15:00|203.65|202.75|203.81|202.91|203.9|203|202.82|201.92|545
1756488000000|2025-08-29 17:20:00|203.83|202.93|203.95|203.05|204.45|203.55|203.38|202.48|426
1756488300000|2025-08-29 17:25:00|203.96|203.06|203.52|202.62|204.29|203.39|203.48|202.58|333
1756488600000|2025-08-29 17:30:00|203.56|202.66|203.49|202.59|204.19|203.29|203.36|202.46|397
1756488900000|2025-08-29 17:35:00|203.51|202.61|203.76|202.86|203.94|203.04|203.33|202.43|360
1756489200000|2025-08-29 17:40:00|203.75|202.85|204.42|203.52|204.42|203.52|203.73|202.83|309
1756489500000|2025-08-29 17:45:00|204.44|203.54|203.91|203.01|204.81|203.91|203.83|202.93|353
1756489800000|2025-08-29 17:50:00|203.93|203.03|203.69|202.79|204.09|203.19|203.48|202.58|461
1756490100000|2025-08-29 17:55:00|203.68|202.78|203.15|202.25|204.03|203.13|203.09|202.19|385
1756490400000|2025-08-29 18:00:00|203.17|202.27|203.14|202.24|203.57|202.67|202.45|201.55|523
1756490700000|2025-08-29 18:05:00|203.13|202.23|203.26|202.36|203.84|202.94|202.99|202.09|437
1756491000000|2025-08-29 18:10:00|203.24|202.34|203.19|202.29|203.51|202.61|203.07|202.17|339
1756491300000|2025-08-29 18:15:00|203.21|202.31|202.82|201.92|203.49|202.59|202.65|201.75|415
1756491600000|2025-08-29 18:20:00|202.83|201.93|202.73|201.83|202.85|201.95|202.06|201.16|565
1756491900000|2025-08-29 18:25:00|202.68|201.78|202.36|201.46|202.8|201.9|202.05|201.15|288
1756492200000|2025-08-29 18:30:00|202.35|201.45|202.42|201.52|202.45|201.55|202.06|201.16|277
1756492500000|2025-08-29 18:35:00|202.43|201.53|202.49|201.59|202.84|201.94|202.4|201.5|218
1756492800000|2025-08-29 18:40:00|202.47|201.57|202.81|201.91|202.91|202.01|202.47|201.57|197
1756493100000|2025-08-29 18:45:00|202.8|201.9|202.88|201.98|202.88|201.98|202.47|201.57|239
1756493400000|2025-08-29 18:50:00|202.89|201.99|203.08|202.18|203.1|202.2|202.72|201.82|183
1756493700000|2025-08-29 18:55:00|203.1|202.2|202.68|201.78|203.1|202.2|202.58|201.68|260
1756494000000|2025-08-29 19:00:00|202.69|201.79|202.85|201.95|203.46|202.56|202.34|201.44|371
1756494300000|2025-08-29 19:05:00|202.87|201.97|204.01|203.11|204.1|203.2|202.65|201.75|312
1756494600000|2025-08-29 19:10:00|203.99|203.09|203.75|202.85|204.17|203.27|203.55|202.65|219
1756494900000|2025-08-29 19:15:00|203.73|202.83|204.28|203.38|204.32|203.42|203.72|202.82|228
1756495200000|2025-08-29 19:20:00|204.26|203.36|204.91|204.01|205.21|204.31|204.2|203.3|367
1756495500000|2025-08-29 19:25:00|204.92|204.02|204.75|203.85|204.92|204.02|204.38|203.48|333
1756495800000|2025-08-29 19:30:00|204.76|203.86|203.98|203.08|205.03|204.13|203.95|203.05|343
1756496100000|2025-08-29 19:35:00|203.99|203.09|204.51|203.61|204.51|203.61|203.76|202.86|286
1756496400000|2025-08-29 19:40:00|204.53|203.63|204.56|203.66|204.56|203.66|204.21|203.31|251
1756496700000|2025-08-29 19:45:00|204.55|203.65|204.48|203.58|205.15|204.25|204.43|203.53|342
1756497000000|2025-08-29 19:50:00|204.5|203.6|203.78|202.88|204.52|203.62|203.76|202.86|363
1756497300000|2025-08-29 19:55:00|203.79|202.89|203.64|202.74|204.02|203.12|203.33|202.43|422
1756497600000|2025-08-29 20:00:00|203.6|202.7|203.83|202.93|204.06|203.16|203.59|202.69|344
1756497900000|2025-08-29 20:05:00|203.82|202.92|202.62|201.72|203.82|202.92|202.58|201.68|471
1756498200000|2025-08-29 20:10:00|202.63|201.73|202.7|201.8|202.76|201.86|202.41|201.51|408
1756498500000|2025-08-29 20:15:00|202.66|201.76|203.09|202.19|203.19|202.29|202.62|201.72|339
1756498800000|2025-08-29 20:20:00|203.08|202.18|202.99|202.09|203.3|202.4|202.88|201.98|445
1756499100000|2025-08-29 20:25:00|203|202.1|202.33|201.43|203.05|202.15|202.32|201.42|264
1756499400000|2025-08-29 20:30:00|202.3|201.4|202.65|201.75|202.65|201.75|201.56|200.66|489
1756499700000|2025-08-29 20:35:00|202.64|201.74|202.3|201.4|202.65|201.75|202.14|201.24|296
1756500000000|2025-08-29 20:40:00|202.27|201.37|202.36|201.46|202.43|201.53|202.16|201.26|271
1756500300000|2025-08-29 20:45:00|202.32|201.42|202.03|201.13|202.82|201.92|201.94|201.04|420
1756500600000|2025-08-29 20:50:00|202.05|201.15|201.98|201.08|202.09|201.19|201.4|200.5|379
1756500900000|2025-08-29 20:55:00|201.97|201.07|201.68|200.78|202.11|201.21|201.46|200.56|191
1756537200000|2025-08-30 07:00:00|205.72|204.82|205.94|205.04|206.02|205.12|205.71|204.81|139
1756537500000|2025-08-30 07:05:00|205.92|205.02|205.79|204.89|205.92|205.02|205.49|204.59|229
1756537800000|2025-08-30 07:10:00|205.8|204.9|206.09|205.19|206.09|205.19|205.75|204.85|200
1756538100000|2025-08-30 07:15:00|206.1|205.2|205.85|204.95|206.23|205.33|205.82|204.92|179
1756538400000|2025-08-30 07:20:00|205.77|204.87|205.55|204.65|205.83|204.93|205.51|204.61|109
1756538700000|2025-08-30 07:25:00|205.56|204.66|205.58|204.68|205.59|204.69|205.4|204.5|84
1756539000000|2025-08-30 07:30:00|205.59|204.69|205.5|204.6|205.74|204.84|205.49|204.59|156
1756539300000|2025-08-30 07:35:00|205.49|204.59|205.31|204.41|205.52|204.62|205.15|204.25|90
1756539600000|2025-08-30 07:40:00|205.32|204.42|205.97|205.07|205.97|205.07|205.32|204.42|60
1756539900000|2025-08-30 07:45:00|205.96|205.06|205.93|205.03|205.99|205.09|205.79|204.89|154
1756540200000|2025-08-30 07:50:00|205.89|204.99|205.99|205.09|206.02|205.12|205.43|204.53|127
1756540500000|2025-08-30 07:55:00|205.98|205.08|205.73|204.83|205.99|205.09|205.62|204.72|143
1756540800000|2025-08-30 08:00:00|205.72|204.82|205.28|204.38|205.73|204.83|205.28|204.38|118
1756541100000|2025-08-30 08:05:00|205.29|204.39|205.63|204.73|205.75|204.85|205.29|204.39|246
1756541400000|2025-08-30 08:10:00|205.64|204.74|205.67|204.77|205.85|204.95|205.37|204.47|258
1756541700000|2025-08-30 08:15:00|205.64|204.74|205.35|204.45|205.71|204.81|205.29|204.39|120
1756542000000|2025-08-30 08:20:00|205.37|204.47|205.54|204.64|205.61|204.71|205.35|204.45|118
1756542300000|2025-08-30 08:25:00|205.55|204.65|205.73|204.83|205.75|204.85|205.45|204.55|123
1756542600000|2025-08-30 08:30:00|205.72|204.82|205.56|204.66|206.1|205.2|205.56|204.66|150
1756542900000|2025-08-30 08:35:00|205.57|204.67|205.69|204.79|205.71|204.81|205.43|204.53|171
1756543200000|2025-08-30 08:40:00|205.7|204.8|205.47|204.57|205.71|204.81|205.36|204.46|152
1756543500000|2025-08-30 08:45:00|205.46|204.56|204.37|203.47|205.46|204.56|204.13|203.23|369
1756543800000|2025-08-30 08:50:00|204.38|203.48|204.41|203.51|204.54|203.64|204.24|203.34|234
1756544100000|2025-08-30 08:55:00|204.43|203.53|203.63|202.73|204.45|203.55|203.32|202.42|402
1756544400000|2025-08-30 09:00:00|203.65|202.75|203.58|202.68|203.96|203.06|203.34|202.44|277
1756544700000|2025-08-30 09:05:00|203.59|202.69|203.43|202.53|203.8|202.9|203.4|202.5|237
1756545000000|2025-08-30 09:10:00|203.42|202.52|203.08|202.18|203.63|202.73|203.01|202.11|190
1756545300000|2025-08-30 09:15:00|203.09|202.19|203.43|202.53|203.54|202.64|203.08|202.18|186
1756545600000|2025-08-30 09:20:00|203.44|202.54|203.5|202.6|203.51|202.61|203.16|202.26|146
1756545900000|2025-08-30 09:25:00|203.48|202.58|203.27|202.37|203.52|202.62|203.27|202.37|34
1756546200000|2025-08-30 09:30:00|203.26|202.36|202.46|201.56|203.26|202.36|202.36|201.46|299
1756546500000|2025-08-30 09:35:00|202.43|201.53|202.86|201.96|202.86|201.96|202.4|201.5|221
1756546800000|2025-08-30 09:40:00|202.85|201.95|202.56|201.66|202.86|201.96|202.45|201.55|95
1756547100000|2025-08-30 09:45:00|202.57|201.67|203.16|202.26|203.16|202.26|202.34|201.44|137
1756547400000|2025-08-30 09:50:00|203.15|202.25|203.16|202.26|203.41|202.51|203.08|202.18|180
1756547700000|2025-08-30 09:55:00|203.17|202.27|203.04|202.14|203.17|202.27|203|202.1|36
1756548000000|2025-08-30 10:00:00|203.06|202.16|202.96|202.06|203.17|202.27|202.95|202.05|71
1756548300000|2025-08-30 10:05:00|202.95|202.05|203.82|202.92|203.85|202.95|202.93|202.03|196
1756548600000|2025-08-30 10:10:00|203.81|202.91|203.46|202.56|203.81|202.91|203.46|202.56|161
1756548900000|2025-08-30 10:15:00|203.44|202.54|203.71|202.81|203.93|203.03|203.44|202.54|183
1756549200000|2025-08-30 10:20:00|203.68|202.78|203.56|202.66|203.7|202.8|203.41|202.51|130
1756549500000|2025-08-30 10:25:00|203.54|202.64|203.41|202.51|203.55|202.65|203.41|202.51|46
1756549800000|2025-08-30 10:30:00|203.4|202.5|202.71|201.81|203.47|202.57|202.71|201.81|105
1756550100000|2025-08-30 10:35:00|202.7|201.8|202.82|201.92|202.83|201.93|202.41|201.51|190
1756550400000|2025-08-30 10:40:00|202.83|201.93|202.83|201.93|202.99|202.09|202.64|201.74|128
1756550700000|2025-08-30 10:45:00|202.78|201.88|203.11|202.21|203.11|202.21|202.77|201.87|162
1756551000000|2025-08-30 10:50:00|203.14|202.24|202.93|202.03|203.15|202.25|202.9|202|103
1756551300000|2025-08-30 10:55:00|202.95|202.05|203.36|202.46|203.36|202.46|202.94|202.04|51
1756551600000|2025-08-30 11:00:00|203.35|202.45|202.97|202.07|203.35|202.45|202.95|202.05|88
1756551900000|2025-08-30 11:05:00|202.98|202.08|203.39|202.49|203.39|202.49|202.98|202.08|54
1756552200000|2025-08-30 11:10:00|203.38|202.48|203.43|202.53|203.44|202.54|203.34|202.44|32
1756552500000|2025-08-30 11:15:00|203.42|202.52|203.33|202.43|203.43|202.53|203.14|202.24|134
1756552800000|2025-08-30 11:20:00|203.32|202.42|202.99|202.09|203.33|202.43|202.94|202.04|51
1756553100000|2025-08-30 11:25:00|203.03|202.13|203.06|202.16|203.16|202.26|203.01|202.11|62
1756553400000|2025-08-30 11:30:00|203.05|202.15|202.78|201.88|203.11|202.21|202.78|201.88|83
1756553700000|2025-08-30 11:35:00|202.77|201.87|202.71|201.81|202.81|201.91|202.45|201.55|257
1756554000000|2025-08-30 11:40:00|202.72|201.82|202.91|202.01|202.91|202.01|202.68|201.78|44
1756554300000|2025-08-30 11:45:00|202.93|202.03|203.33|202.43|203.37|202.47|202.93|202.03|83
1756554600000|2025-08-30 11:50:00|203.34|202.44|203.34|202.44|203.44|202.54|203.33|202.43|68
1756554900000|2025-08-30 11:55:00|203.35|202.45|203.3|202.4|203.37|202.47|203.25|202.35|56
1756555200000|2025-08-30 12:00:00|203.29|202.39|202.85|201.95|203.3|202.4|202.82|201.92|84
1756555500000|2025-08-30 12:05:00|202.86|201.96|202.91|202.01|203.13|202.23|202.82|201.92|129
1756555800000|2025-08-30 12:10:00|202.9|202|202.83|201.93|202.91|202.01|202.66|201.76|126
1756556100000|2025-08-30 12:15:00|202.81|201.91|202.33|201.43|202.82|201.92|202.26|201.36|146
1756556400000|2025-08-30 12:20:00|202.32|201.42|202.52|201.62|202.7|201.8|202.32|201.42|126
1756556700000|2025-08-30 12:25:00|202.51|201.61|201.76|200.86|202.51|201.61|201.61|200.71|303
1756557000000|2025-08-30 12:30:00|201.75|200.85|200.98|200.08|201.8|200.9|200.86|199.96|506
1756557300000|2025-08-30 12:35:00|200.99|200.09|200.45|199.55|201.2|200.3|200|199.1|543
1756557600000|2025-08-30 12:40:00|200.43|199.53|200.73|199.83|200.74|199.84|200.26|199.36|339
1756557900000|2025-08-30 12:45:00|200.72|199.82|201.1|200.2|201.2|200.3|200.68|199.78|250
1756558200000|2025-08-30 12:50:00|201.11|200.21|201.16|200.26|201.43|200.53|201.04|200.14|218
1756558500000|2025-08-30 12:55:00|201.18|200.28|201.25|200.35|201.36|200.46|201.02|200.12|180
1756558800000|2025-08-30 13:00:00|201.24|200.34|200.72|199.82|201.25|200.35|200.72|199.82|154
1756559100000|2025-08-30 13:05:00|200.73|199.83|199.29|198.39|200.73|199.83|198.9|198|586
1756559400000|2025-08-30 13:10:00|199.3|198.4|198.69|197.79|199.37|198.47|198.2|197.3|451
1756559700000|2025-08-30 13:15:00|198.72|197.82|198.99|198.09|199.13|198.23|198.3|197.4|434
1756560000000|2025-08-30 13:20:00|198.98|198.08|199.15|198.25|199.35|198.45|198.72|197.82|314
1756560300000|2025-08-30 13:25:00|199.14|198.24|199.35|198.45|199.35|198.45|199.04|198.14|172
1756560600000|2025-08-30 13:30:00|199.37|198.47|199.47|198.57|199.65|198.75|199.31|198.41|280
1756560900000|2025-08-30 13:35:00|199.46|198.56|199.43|198.53|199.53|198.63|199.27|198.37|184
1756561200000|2025-08-30 13:40:00|199.45|198.55|198.94|198.04|199.71|198.81|198.85|197.95|188
1756561500000|2025-08-30 13:45:00|198.95|198.05|199.46|198.56|199.52|198.62|198.75|197.85|295
1756561800000|2025-08-30 13:50:00|199.47|198.57|199.88|198.98|200.04|199.14|199.47|198.57|229
1756562100000|2025-08-30 13:55:00|199.87|198.97|199.79|198.89|199.87|198.97|199.75|198.85|72
1756562400000|2025-08-30 14:00:00|199.77|198.87|199.64|198.74|199.92|199.02|199.31|198.41|244
1756562700000|2025-08-30 14:05:00|199.65|198.75|199.57|198.67|199.82|198.92|199.57|198.67|142
1756563000000|2025-08-30 14:10:00|199.56|198.66|199.21|198.31|199.56|198.66|199.1|198.2|187
1756563300000|2025-08-30 14:15:00|199.2|198.3|199.22|198.32|199.22|198.32|198.89|197.99|250
1756563600000|2025-08-30 14:20:00|199.24|198.34|199.45|198.55|199.46|198.56|199.05|198.15|198
1756563900000|2025-08-30 14:25:00|199.46|198.56|199.62|198.72|199.62|198.72|199.28|198.38|171
1756564200000|2025-08-30 14:30:00|199.6|198.7|199.89|198.99|200.15|199.25|199.6|198.7|340
1756564500000|2025-08-30 14:35:00|199.88|198.98|200.1|199.2|200.1|199.2|199.75|198.85|220
1756564800000|2025-08-30 14:40:00|200.11|199.21|200.2|199.3|200.29|199.39|199.96|199.06|187
1756565100000|2025-08-30 14:45:00|200.19|199.29|200.83|199.93|200.87|199.97|200.13|199.23|183
1756565400000|2025-08-30 14:50:00|200.84|199.94|201.11|200.21|201.11|200.21|200.73|199.83|192
1756565700000|2025-08-30 14:55:00|201.1|200.2|200.61|199.71|201.1|200.2|200.53|199.63|116
1756566000000|2025-08-30 15:00:00|200.62|199.72|200.32|199.42|200.68|199.78|200.32|199.42|207
1756566300000|2025-08-30 15:05:00|200.33|199.43|200.68|199.78|200.68|199.78|200.17|199.27|193
1756566600000|2025-08-30 15:10:00|200.69|199.79|200.69|199.79|200.79|199.89|200.52|199.62|210
1756566900000|2025-08-30 15:15:00|200.7|199.8|200.89|199.99|201.06|200.16|200.65|199.75|171
1756567200000|2025-08-30 15:20:00|200.91|200.01|201.16|200.26|201.34|200.44|200.89|199.99|237
1756567500000|2025-08-30 15:25:00|201.14|200.24|200.96|200.06|201.15|200.25|200.85|199.95|280
1756567800000|2025-08-30 15:30:00|200.94|200.04|200.67|199.77|200.97|200.07|200.41|199.51|198
1756568100000|2025-08-30 15:35:00|200.68|199.78|201.35|200.45|201.44|200.54|200.67|199.77|146
1756568400000|2025-08-30 15:40:00|201.34|200.44|201.92|201.02|201.93|201.03|201.24|200.34|302
1756568700000|2025-08-30 15:45:00|201.91|201.01|201.78|200.88|202.24|201.34|201.58|200.68|340
1756569000000|2025-08-30 15:50:00|201.76|200.86|201.34|200.44|201.76|200.86|201.34|200.44|246
1756569300000|2025-08-30 15:55:00|201.35|200.45|201.62|200.72|201.62|200.72|201.32|200.42|187
1756569600000|2025-08-30 16:00:00|201.61|200.71|201.22|200.32|201.61|200.71|201.1|200.2|227
1756569900000|2025-08-30 16:05:00|201.21|200.31|201.37|200.47|201.42|200.52|200.9|200|221
1756570200000|2025-08-30 16:10:00|201.36|200.46|200.7|199.8|201.38|200.48|200.64|199.74|162
1756570500000|2025-08-30 16:15:00|200.69|199.79|200.77|199.87|200.79|199.89|200.39|199.49|187
1756570800000|2025-08-30 16:20:00|200.76|199.86|200.7|199.8|200.82|199.92|200.57|199.67|142
1756571100000|2025-08-30 16:25:00|200.71|199.81|200.68|199.78|200.71|199.81|200.63|199.73|54
1756571400000|2025-08-30 16:30:00|200.67|199.77|200.9|200|201.34|200.44|200.64|199.74|218
1756571700000|2025-08-30 16:35:00|200.91|200.01|201.44|200.54|201.47|200.57|200.91|200.01|220
1756572000000|2025-08-30 16:40:00|201.43|200.53|201.35|200.45|201.45|200.55|201.34|200.44|91
1756572300000|2025-08-30 16:45:00|201.34|200.44|201.37|200.47|201.61|200.71|201.32|200.42|212
1756572600000|2025-08-30 16:50:00|201.36|200.46|201.3|200.4|201.54|200.64|201.3|200.4|106
1756572900000|2025-08-30 16:55:00|201.29|200.39|201.01|200.11|201.29|200.39|200.97|200.07|71
1756573200000|2025-08-30 17:00:00|201|200.1|201.16|200.26|201.17|200.27|200.94|200.04|114
1756573500000|2025-08-30 17:05:00|201.13|200.23|201.61|200.71|201.67|200.77|201.11|200.21|218
1756573800000|2025-08-30 17:10:00|201.62|200.72|202.02|201.12|202.02|201.12|201.62|200.72|113
1756574100000|2025-08-30 17:15:00|202|201.1|201.6|200.7|202.01|201.11|201.47|200.57|200
1756574400000|2025-08-30 17:20:00|201.61|200.71|201.98|201.08|202|201.1|201.43|200.53|81
1756574700000|2025-08-30 17:25:00|202|201.1|201.82|200.92|202.25|201.35|201.82|200.92|153
1756575000000|2025-08-30 17:30:00|201.81|200.91|201.57|200.67|201.86|200.96|201.53|200.63|100
1756575300000|2025-08-30 17:35:00|201.55|200.65|201.55|200.65|201.56|200.66|201.31|200.41|185
1756575600000|2025-08-30 17:40:00|201.54|200.64|201.21|200.31|201.54|200.64|201.13|200.23|131
1756575900000|2025-08-30 17:45:00|201.2|200.3|201|200.1|201.2|200.3|200.66|199.76|197
1756576200000|2025-08-30 17:50:00|200.98|200.08|201.28|200.38|201.38|200.48|200.97|200.07|105
1756576500000|2025-08-30 17:55:00|201.29|200.39|201.56|200.66|201.62|200.72|201.24|200.34|76
1756576800000|2025-08-30 18:00:00|201.55|200.65|201.91|201.01|201.94|201.04|201.47|200.57|149
1756577100000|2025-08-30 18:05:00|201.89|200.99|201.99|201.09|202.18|201.28|201.89|200.99|142
1756577400000|2025-08-30 18:10:00|202|201.1|201.77|200.87|202.01|201.11|201.76|200.86|99
1756577700000|2025-08-30 18:15:00|201.78|200.88|201.64|200.74|201.79|200.89|201.51|200.61|141
1756578000000|2025-08-30 18:20:00|201.63|200.73|201.32|200.42|201.63|200.73|201.32|200.42|81
1756578300000|2025-08-30 18:25:00|201.29|200.39|201.73|200.83|201.75|200.85|201.18|200.28|93
1756578600000|2025-08-30 18:30:00|201.74|200.84|201.48|200.58|201.76|200.86|201.45|200.55|93
1756578900000|2025-08-30 18:35:00|201.5|200.6|201.66|200.76|201.77|200.87|201.44|200.54|154
1756579200000|2025-08-30 18:40:00|201.68|200.78|201.57|200.67|201.72|200.82|201.21|200.31|127
1756579500000|2025-08-30 18:45:00|201.56|200.66|202.03|201.13|202.06|201.16|201.56|200.66|156
1756579800000|2025-08-30 18:50:00|202.02|201.12|201.93|201.03|202.03|201.13|201.84|200.94|131
1756580100000|2025-08-30 18:55:00|201.92|201.02|201.67|200.77|201.92|201.02|201.62|200.72|102
1756580400000|2025-08-30 19:00:00|201.68|200.78|201.9|201|201.94|201.04|201.62|200.72|177
1756580700000|2025-08-30 19:05:00|201.89|200.99|201.78|200.88|201.93|201.03|201.77|200.87|74
1756581000000|2025-08-30 19:10:00|201.76|200.86|201.8|200.9|201.87|200.97|201.66|200.76|57
1756581300000|2025-08-30 19:15:00|201.79|200.89|202.01|201.11|202.01|201.11|201.76|200.86|121
1756581600000|2025-08-30 19:20:00|201.97|201.07|201.48|200.58|201.97|201.07|201.3|200.4|184
1756581900000|2025-08-30 19:25:00|201.49|200.59|201.85|200.95|201.87|200.97|201.45|200.55|92
1756582200000|2025-08-30 19:30:00|201.86|200.96|201.63|200.73|202|201.1|201.39|200.49|169
1756582500000|2025-08-30 19:35:00|201.62|200.72|201.69|200.79|201.77|200.87|201.59|200.69|162
1756582800000|2025-08-30 19:40:00|201.7|200.8|201.9|201|201.9|201|201.7|200.8|35
1756583100000|2025-08-30 19:45:00|201.89|200.99|201.64|200.74|201.92|201.02|201.5|200.6|148
1756583400000|2025-08-30 19:50:00|201.65|200.75|201.68|200.78|201.78|200.88|201.65|200.75|115
1756583700000|2025-08-30 19:55:00|201.67|200.77|201.84|200.94|201.84|200.94|201.61|200.71|36
1756584000000|2025-08-30 20:00:00|201.83|200.93|201.42|200.52|201.83|200.93|201.4|200.5|92
1756584300000|2025-08-30 20:05:00|201.43|200.53|201.27|200.37|201.54|200.64|201.27|200.37|122
1756584600000|2025-08-30 20:10:00|201.28|200.38|201.14|200.24|201.28|200.38|200.91|200.01|180
1756584900000|2025-08-30 20:15:00|201.13|200.23|200.79|199.89|201.14|200.24|200.79|199.89|164
1756585200000|2025-08-30 20:20:00|200.8|199.9|201.17|200.27|201.25|200.35|200.8|199.9|170
1756585500000|2025-08-30 20:25:00|201.16|200.26|201.08|200.18|201.26|200.36|201.06|200.16|57
1756585800000|2025-08-30 20:30:00|201.07|200.17|200.69|199.79|201.12|200.22|200.64|199.74|140
1756586100000|2025-08-30 20:35:00|200.7|199.8|200.62|199.72|200.87|199.97|200.46|199.56|151
1756586400000|2025-08-30 20:40:00|200.61|199.71|200.79|199.89|200.79|199.89|200.61|199.71|80
1756586700000|2025-08-30 20:45:00|200.77|199.87|200.66|199.76|200.94|200.04|200.66|199.76|68
1756587000000|2025-08-30 20:50:00|200.65|199.75|201|200.1|201.01|200.11|200.61|199.71|72
1756587300000|2025-08-30 20:55:00|200.99|200.09|201.26|200.36|201.26|200.36|200.94|200.04|80
1756587600000|2025-08-30 21:00:00|201.25|200.35|201.34|200.44|201.42|200.52|201.16|200.26|104
1756587900000|2025-08-30 21:05:00|201.33|200.43|201.29|200.39|201.34|200.44|200.88|199.98|138
1756588200000|2025-08-30 21:10:00|201.3|200.4|201.82|200.92|201.84|200.94|201.3|200.4|71
1756588500000|2025-08-30 21:15:00|201.81|200.91|201.26|200.36|201.81|200.91|201.26|200.36|196
1756588800000|2025-08-30 21:20:00|201.25|200.35|201.15|200.25|201.32|200.42|200.91|200.01|165
1756589100000|2025-08-30 21:25:00|201.14|200.24|201.22|200.32|201.3|200.4|201.14|200.24|94
1756589400000|2025-08-30 21:30:00|201.21|200.31|201.02|200.12|201.24|200.34|201.02|200.12|78
1756589700000|2025-08-30 21:35:00|201.01|200.11|201.07|200.17|201.12|200.22|200.99|200.09|66
1756590000000|2025-08-30 21:40:00|201.06|200.16|201.29|200.39|201.29|200.39|201.02|200.12|58
1756590300000|2025-08-30 21:45:00|201.3|200.4|201.31|200.41|201.35|200.45|201.29|200.39|16
1756590600000|2025-08-30 21:50:00|201.32|200.42|201.52|200.62|201.52|200.62|201.32|200.42|14
1756590900000|2025-08-30 21:55:00|201.53|200.63|201.28|200.38|201.53|200.63|201.26|200.36|32
1756591200000|2025-08-30 22:00:00|201.27|200.37|200.98|200.08|201.28|200.38|200.95|200.05|173
1756591500000|2025-08-30 22:05:00|200.99|200.09|200.81|199.91|201|200.1|200.71|199.81|106
1756591800000|2025-08-30 22:10:00|200.82|199.92|200.9|200|200.9|200|200.8|199.9|43
1756592100000|2025-08-30 22:15:00|200.91|200.01|201.56|200.66|201.66|200.76|200.91|200.01|133
1756592400000|2025-08-30 22:20:00|201.61|200.71|201.56|200.66|201.63|200.73|201.42|200.52|76
1756592700000|2025-08-30 22:25:00|201.57|200.67|201.66|200.76|201.66|200.76|201.57|200.67|14
1756593000000|2025-08-30 22:30:00|201.65|200.75|201.43|200.53|201.7|200.8|201.42|200.52|54
1756593300000|2025-08-30 22:35:00|201.42|200.52|201.55|200.65|201.66|200.76|201.34|200.44|78
1756593600000|2025-08-30 22:40:00|201.56|200.66|201.57|200.67|201.6|200.7|201.55|200.65|23
1756593900000|2025-08-30 22:45:00|201.58|200.68|201.66|200.76|201.78|200.88|201.58|200.68|58
1756594200000|2025-08-30 22:50:00|201.67|200.77|201.89|200.99|201.91|201.01|201.67|200.77|70
1756594500000|2025-08-30 22:55:00|201.9|201|202|201.1|202.03|201.13|201.86|200.96|80
1756594800000|2025-08-30 23:00:00|202.01|201.11|202.5|201.6|202.73|201.83|202|201.1|159
1756595100000|2025-08-30 23:05:00|202.49|201.59|202.57|201.67|202.63|201.73|202.33|201.43|187
1756595400000|2025-08-30 23:10:00|202.58|201.68|202.57|201.67|202.67|201.77|202.52|201.62|101
1756595700000|2025-08-30 23:15:00|202.58|201.68|202.95|202.05|203.02|202.12|202.56|201.66|71
1756596000000|2025-08-30 23:20:00|202.94|202.04|202.98|202.08|202.98|202.08|202.84|201.94|54
1756596300000|2025-08-30 23:25:00|202.97|202.07|203.54|202.64|203.96|203.06|202.95|202.05|171
1756596600000|2025-08-30 23:30:00|203.51|202.61|203.47|202.57|203.71|202.81|203.33|202.43|208
1756596900000|2025-08-30 23:35:00|203.46|202.56|203.46|202.56|203.46|202.56|203.26|202.36|139
1756597200000|2025-08-30 23:40:00|203.48|202.58|203.63|202.73|203.79|202.89|203.32|202.42|108
1756597500000|2025-08-30 23:45:00|203.59|202.69|203.36|202.46|203.61|202.71|203.32|202.42|35
1756597800000|2025-08-30 23:50:00|203.35|202.45|203.31|202.41|203.35|202.45|203.1|202.2|66
1756598100000|2025-08-30 23:55:00|203.3|202.4|203.34|202.44|203.55|202.65|203.3|202.4|74
1756598400000|2025-08-31 00:00:00|203.35|202.45|203.67|202.77|204.08|203.18|203.34|202.44|205
1756598700000|2025-08-31 00:05:00|203.68|202.78|203.94|203.04|204.11|203.21|203.67|202.77|233
1756599000000|2025-08-31 00:10:00|203.96|203.06|204.02|203.12|204.24|203.34|203.96|203.06|82
1756599300000|2025-08-31 00:15:00|204|203.1|204.02|203.12|204.41|203.51|203.96|203.06|171
1756599600000|2025-08-31 00:20:00|204.01|203.11|203.74|202.84|204.02|203.12|203.67|202.77|137
1756599900000|2025-08-31 00:25:00|203.73|202.83|204.34|203.44|204.39|203.49|203.52|202.62|193
1756600200000|2025-08-31 00:30:00|204.37|203.47|204.92|204.02|205.03|204.13|204.34|203.44|325
1756600500000|2025-08-31 00:35:00|204.91|204.01|204.72|203.82|205.12|204.22|204.66|203.76|332
1756600800000|2025-08-31 00:40:00|204.73|203.83|205.3|204.4|205.3|204.4|204.67|203.77|303
1756601100000|2025-08-31 00:45:00|205.29|204.39|205.34|204.44|205.78|204.88|205.01|204.11|314
1756601400000|2025-08-31 00:50:00|205.35|204.45|205.9|205|205.91|205.01|205.25|204.35|265
1756601700000|2025-08-31 00:55:00|205.87|204.97|206.02|205.12|206.48|205.58|205.78|204.88|310
1756602000000|2025-08-31 01:00:00|206.03|205.13|205.6|204.7|206.26|205.36|205.44|204.54|217
1756602300000|2025-08-31 01:05:00|205.59|204.69|205.24|204.34|205.61|204.71|205.16|204.26|183
1756602600000|2025-08-31 01:10:00|205.23|204.33|205.01|204.11|205.28|204.38|204.97|204.07|68
1756602900000|2025-08-31 01:15:00|205.02|204.12|205.06|204.16|205.37|204.47|205.01|204.11|184
1756603200000|2025-08-31 01:20:00|205.05|204.15|205.39|204.49|205.39|204.49|204.83|203.93|146
1756603500000|2025-08-31 01:25:00|205.47|204.57|205.46|204.56|205.52|204.62|205.03|204.13|117
1756603800000|2025-08-31 01:30:00|205.44|204.54|206.48|205.58|206.66|205.76|205.44|204.54|334
1756604100000|2025-08-31 01:35:00|206.46|205.56|206.21|205.31|206.67|205.77|206.12|205.22|252
1756604400000|2025-08-31 01:40:00|206.19|205.29|206.85|205.95|206.87|205.97|206.11|205.21|251
1756604700000|2025-08-31 01:45:00|206.81|205.91|206.91|206.01|207.17|206.27|206.71|205.81|194
1756605000000|2025-08-31 01:50:00|206.94|206.04|206.89|205.99|206.97|206.07|206.81|205.91|132
1756605300000|2025-08-31 01:55:00|206.88|205.98|207.06|206.16|207.07|206.17|206.75|205.85|106
1756605600000|2025-08-31 02:00:00|207.05|206.15|206.67|205.77|207.2|206.3|206.67|205.77|163
1756605900000|2025-08-31 02:05:00|206.66|205.76|206.59|205.69|206.66|205.76|206.37|205.47|185
1756606200000|2025-08-31 02:10:00|206.6|205.7|206.3|205.4|206.66|205.76|206.24|205.34|130
1756606500000|2025-08-31 02:15:00|206.31|205.41|206.33|205.43|206.65|205.75|206.31|205.41|213
1756606800000|2025-08-31 02:20:00|206.32|205.42|206.49|205.59|206.49|205.59|206.32|205.42|80
1756607100000|2025-08-31 02:25:00|206.5|205.6|206.4|205.5|206.55|205.65|206.3|205.4|75
1756607400000|2025-08-31 02:30:00|206.39|205.49|206.08|205.18|206.49|205.59|206.05|205.15|103
1756607700000|2025-08-31 02:35:00|206.09|205.19|206|205.1|206.09|205.19|205.85|204.95|94
1756608000000|2025-08-31 02:40:00|206.01|205.11|205.84|204.94|206.01|205.11|205.84|204.94|37
1756608300000|2025-08-31 02:45:00|205.82|204.92|205.89|204.99|205.93|205.03|205.82|204.92|40
1756608600000|2025-08-31 02:50:00|205.88|204.98|205.57|204.67|205.91|205.01|205.57|204.67|46
1756608900000|2025-08-31 02:55:00|205.56|204.66|205.66|204.76|205.69|204.79|205.56|204.66|33
1756609200000|2025-08-31 03:00:00|205.67|204.77|206.09|205.19|206.1|205.2|205.67|204.77|68
1756609500000|2025-08-31 03:05:00|206.08|205.18|205.93|205.03|206.15|205.25|205.93|205.03|65
1756609800000|2025-08-31 03:10:00|205.94|205.04|205.81|204.91|205.96|205.06|205.8|204.9|37
1756610100000|2025-08-31 03:15:00|205.82|204.92|205.78|204.88|205.84|204.94|205.63|204.73|89
1756610400000|2025-08-31 03:20:00|205.79|204.89|205.76|204.86|205.79|204.89|205.62|204.72|39
1756610700000|2025-08-31 03:25:00|205.75|204.85|205.52|204.62|205.75|204.85|205.46|204.56|84
1756611000000|2025-08-31 03:30:00|205.51|204.61|205.63|204.73|205.64|204.74|205.51|204.61|85
1756611300000|2025-08-31 03:35:00|205.62|204.72|205.87|204.97|206.1|205.2|205.59|204.69|116
1756611600000|2025-08-31 03:40:00|205.88|204.98|206.07|205.17|206.11|205.21|205.88|204.98|87
1756611900000|2025-08-31 03:45:00|206.08|205.18|206.11|205.21|206.11|205.21|205.98|205.08|48
1756612200000|2025-08-31 03:50:00|206.12|205.22|206.08|205.18|206.2|205.3|205.96|205.06|76
1756612500000|2025-08-31 03:55:00|206.09|205.19|206.06|205.16|206.13|205.23|205.83|204.93|103
1756612800000|2025-08-31 04:00:00|206.07|205.17|205.79|204.89|206.21|205.31|205.79|204.89|127
1756613100000|2025-08-31 04:05:00|205.75|204.85|206.1|205.2|206.16|205.26|205.75|204.85|119
1756613400000|2025-08-31 04:10:00|206.09|205.19|205.93|205.03|206.09|205.19|205.82|204.92|78
1756613700000|2025-08-31 04:15:00|205.92|205.02|205.56|204.66|205.92|205.02|205.56|204.66|63
1756614000000|2025-08-31 04:20:00|205.57|204.67|205.4|204.5|205.57|204.67|205.39|204.49|73
1756614300000|2025-08-31 04:25:00|205.39|204.49|205.02|204.12|205.4|204.5|205|204.1|120
1756614600000|2025-08-31 04:30:00|205|204.1|205.1|204.2|205.15|204.25|204.95|204.05|84
1756614900000|2025-08-31 04:35:00|205.11|204.21|204.86|203.96|205.12|204.22|204.75|203.85|55
1756615200000|2025-08-31 04:40:00|204.84|203.94|204.55|203.65|204.84|203.94|204.53|203.63|47
1756615500000|2025-08-31 04:45:00|204.54|203.64|204.67|203.77|204.87|203.97|204.54|203.64|121
1756615800000|2025-08-31 04:50:00|204.66|203.76|204.27|203.37|204.67|203.77|204.17|203.27|84
1756616100000|2025-08-31 04:55:00|204.29|203.39|204.97|204.07|204.97|204.07|204.29|203.39|68
1756616400000|2025-08-31 05:00:00|204.96|204.06|204.64|203.74|204.96|204.06|204.63|203.73|94
1756616700000|2025-08-31 05:05:00|204.63|203.73|205.38|204.48|205.43|204.53|204.63|203.73|158
1756617000000|2025-08-31 05:10:00|205.39|204.49|205.32|204.42|205.4|204.5|205.22|204.32|95
1756617300000|2025-08-31 05:15:00|205.33|204.43|205.21|204.31|205.36|204.46|205.14|204.24|113
1756617600000|2025-08-31 05:20:00|205.2|204.3|204.83|203.93|205.21|204.31|204.83|203.93|110
1756617900000|2025-08-31 05:25:00|204.74|203.84|204.54|203.64|204.75|203.85|204.54|203.64|85
1756618200000|2025-08-31 05:30:00|204.56|203.66|204.84|203.94|204.87|203.97|204.53|203.63|140
1756618500000|2025-08-31 05:35:00|204.85|203.95|205.02|204.12|205.05|204.15|204.82|203.92|64
1756618800000|2025-08-31 05:40:00|205.03|204.13|205.06|204.16|205.13|204.23|205.01|204.11|91
1756619100000|2025-08-31 05:45:00|205.05|204.15|204.8|203.9|205.06|204.16|204.72|203.82|88
1756619400000|2025-08-31 05:50:00|204.79|203.89|205.06|204.16|205.06|204.16|204.78|203.88|73
1756619700000|2025-08-31 05:55:00|205.05|204.15|205.24|204.34|205.24|204.34|205|204.1|55
1756620000000|2025-08-31 06:00:00|205.25|204.35|205.3|204.4|205.42|204.52|205.25|204.35|57
1756620300000|2025-08-31 06:05:00|205.29|204.39|205.13|204.23|205.3|204.4|205.13|204.23|51
1756620600000|2025-08-31 06:10:00|205.14|204.24|205.24|204.34|205.3|204.4|205.14|204.24|22
1756620900000|2025-08-31 06:15:00|205.23|204.33|204.79|203.89|205.23|204.33|204.79|203.89|72
1756621200000|2025-08-31 06:20:00|204.78|203.88|204.33|203.43|204.78|203.88|204.24|203.34|158
1756621500000|2025-08-31 06:25:00|204.31|203.41|204.35|203.45|204.36|203.46|204.28|203.38|15
1756621800000|2025-08-31 06:30:00|204.34|203.44|204.03|203.13|204.36|203.46|203.88|202.98|116
1756622100000|2025-08-31 06:35:00|204.06|203.16|204.39|203.49|204.39|203.49|203.96|203.06|159
1756622400000|2025-08-31 06:40:00|204.4|203.5|204.22|203.32|204.5|203.6|204.2|203.3|49
1756622700000|2025-08-31 06:45:00|204.21|203.31|203.84|202.94|204.22|203.32|203.82|202.92|73
1756623000000|2025-08-31 06:50:00|203.85|202.95|203.85|202.95|203.94|203.04|203.85|202.95|83
1756623300000|2025-08-31 06:55:00|203.84|202.94|203.56|202.66|203.84|202.94|203.42|202.52|82
1756623600000|2025-08-31 07:00:00|203.55|202.65|203.94|203.04|203.94|203.04|203.55|202.65|66
1756623900000|2025-08-31 07:05:00|203.93|203.03|204.35|203.45|204.35|203.45|203.9|203|85
1756624200000|2025-08-31 07:10:00|204.34|203.44|204.26|203.36|204.44|203.54|204.25|203.35|36
1756624500000|2025-08-31 07:15:00|204.28|203.38|204.18|203.28|204.42|203.52|204.18|203.28|68
1756624800000|2025-08-31 07:20:00|204.17|203.27|204.21|203.31|204.26|203.36|204.13|203.23|31
1756625100000|2025-08-31 07:25:00|204.22|203.32|204.42|203.52|204.43|203.53|204.21|203.31|41
1756625400000|2025-08-31 07:30:00|204.43|203.53|204.17|203.27|204.5|203.6|204.13|203.23|124
1756625700000|2025-08-31 07:35:00|204.15|203.25|204.06|203.16|204.18|203.28|204.05|203.15|65
1756626000000|2025-08-31 07:40:00|204.07|203.17|204.42|203.52|204.44|203.54|204.07|203.17|30
1756626300000|2025-08-31 07:45:00|204.41|203.51|204.09|203.19|204.41|203.51|204.09|203.19|70
1756626600000|2025-08-31 07:50:00|204.1|203.2|204.17|203.27|204.19|203.29|204.09|203.19|67
1756626900000|2025-08-31 07:55:00|204.16|203.26|203.99|203.09|204.17|203.27|203.95|203.05|25
1756627200000|2025-08-31 08:00:00|203.98|203.08|204.62|203.72|204.62|203.72|203.97|203.07|49
1756627500000|2025-08-31 08:05:00|204.63|203.73|204.59|203.69|204.83|203.93|204.59|203.69|163
1756627800000|2025-08-31 08:10:00|204.58|203.68|204.6|203.7|204.63|203.73|204.51|203.61|40
1756628100000|2025-08-31 08:15:00|204.59|203.69|204.94|204.04|204.94|204.04|204.59|203.69|84
1756628400000|2025-08-31 08:20:00|204.93|204.03|205.29|204.39|205.47|204.57|204.9|204|269
1756628700000|2025-08-31 08:25:00|205.25|204.35|205.16|204.26|205.27|204.37|205.16|204.26|65
1756629000000|2025-08-31 08:30:00|205.17|204.27|204.93|204.03|205.17|204.27|204.79|203.89|67
1756629300000|2025-08-31 08:35:00|204.92|204.02|205.18|204.28|205.18|204.28|204.81|203.91|39
1756629600000|2025-08-31 08:40:00|205.19|204.29|205.58|204.68|205.58|204.68|205.19|204.29|43
1756629900000|2025-08-31 08:45:00|205.57|204.67|205.65|204.75|205.65|204.75|205.35|204.45|111
1756630200000|2025-08-31 08:50:00|205.66|204.76|205.95|205.05|206.03|205.13|205.66|204.76|76
1756630500000|2025-08-31 08:55:00|205.94|205.04|206.4|205.5|206.43|205.53|205.8|204.9|122
1756630800000|2025-08-31 09:00:00|206.41|205.51|205.96|205.06|206.42|205.52|205.93|205.03|104
1756631100000|2025-08-31 09:05:00|205.95|205.05|205.91|205.01|206.09|205.19|205.91|205.01|68
1756631400000|2025-08-31 09:10:00|205.9|205|205.7|204.8|205.96|205.06|205.69|204.79|78
1756631700000|2025-08-31 09:15:00|205.69|204.79|205.53|204.63|205.79|204.89|205.53|204.63|145
1756632000000|2025-08-31 09:20:00|205.52|204.62|205.73|204.83|206.1|205.2|205.47|204.57|132
1756632300000|2025-08-31 09:25:00|205.72|204.82|205.58|204.68|205.72|204.82|205.39|204.49|134
1756632600000|2025-08-31 09:30:00|205.57|204.67|205.73|204.83|205.73|204.83|205.53|204.63|55
1756632900000|2025-08-31 09:35:00|205.75|204.85|205.87|204.97|205.97|205.07|205.7|204.8|111
1756633200000|2025-08-31 09:40:00|205.84|204.94|205.44|204.54|205.87|204.97|205.44|204.54|133
1756633500000|2025-08-31 09:45:00|205.43|204.53|205.18|204.28|205.43|204.53|204.93|204.03|165
1756633800000|2025-08-31 09:50:00|205.2|204.3|205.2|204.3|205.27|204.37|205.14|204.24|95
1756634100000|2025-08-31 09:55:00|205.19|204.29|204.65|203.75|205.23|204.33|204.59|203.69|232
1756634400000|2025-08-31 10:00:00|204.68|203.78|205.01|204.11|205.08|204.18|204.65|203.75|97
1756634700000|2025-08-31 10:05:00|205|204.1|204.69|203.79|205|204.1|204.63|203.73|198
1756635000000|2025-08-31 10:10:00|204.68|203.78|204.39|203.49|204.78|203.88|204.28|203.38|150
1756635300000|2025-08-31 10:15:00|204.4|203.5|204.03|203.13|204.5|203.6|204.03|203.13|150
1756635600000|2025-08-31 10:20:00|204.05|203.15|204.13|203.23|204.2|203.3|203.96|203.06|160
1756635900000|2025-08-31 10:25:00|204.11|203.21|204.25|203.35|204.44|203.54|204.08|203.18|86
1756636200000|2025-08-31 10:30:00|204.27|203.37|203.98|203.08|204.42|203.52|203.93|203.03|111
1756636500000|2025-08-31 10:35:00|203.97|203.07|203.89|202.99|203.97|203.07|203.66|202.76|146
1756636800000|2025-08-31 10:40:00|203.9|203|203.73|202.83|203.91|203.01|203.54|202.64|97
1756637100000|2025-08-31 10:45:00|203.72|202.82|203.93|203.03|203.93|203.03|203.44|202.54|155
1756637400000|2025-08-31 10:50:00|203.9|203|204.16|203.26|204.18|203.28|203.72|202.82|148
1756637700000|2025-08-31 10:55:00|204.15|203.25|204.17|203.27|204.39|203.49|204.11|203.21|153
1756638000000|2025-08-31 11:00:00|204.18|203.28|204.06|203.16|204.36|203.46|203.97|203.07|143
1756638300000|2025-08-31 11:05:00|204.07|203.17|204|203.1|204.26|203.36|203.98|203.08|88
1756638600000|2025-08-31 11:10:00|203.99|203.09|203.83|202.93|203.99|203.09|203.73|202.83|27
1756638900000|2025-08-31 11:15:00|203.84|202.94|203.53|202.63|203.84|202.94|202.84|201.94|301
1756639200000|2025-08-31 11:20:00|203.5|202.6|203.66|202.76|203.66|202.76|203.29|202.39|165
1756639500000|2025-08-31 11:25:00|203.67|202.77|204.2|203.3|204.28|203.38|203.63|202.73|212
1756639800000|2025-08-31 11:30:00|204.19|203.29|203.81|202.91|204.46|203.56|203.8|202.9|256
1756640100000|2025-08-31 11:35:00|203.82|202.92|203.67|202.77|203.97|203.07|203.66|202.76|120
1756640400000|2025-08-31 11:40:00|203.65|202.75|204.02|203.12|204.02|203.12|203.52|202.62|103
1756640700000|2025-08-31 11:45:00|204.03|203.13|203.89|202.99|204.18|203.28|203.81|202.91|130
1756641000000|2025-08-31 11:50:00|203.88|202.98|204.04|203.14|204.25|203.35|203.87|202.97|181
1756641300000|2025-08-31 11:55:00|204.05|203.15|204.27|203.37|204.3|203.4|204.03|203.13|79
1756641600000|2025-08-31 12:00:00|204.25|203.35|203.78|202.88|204.3|203.4|203.7|202.8|129
1756641900000|2025-08-31 12:05:00|203.79|202.89|203.79|202.89|203.84|202.94|203.54|202.64|139
1756642200000|2025-08-31 12:10:00|203.8|202.9|203.38|202.48|203.83|202.93|203.25|202.35|137
1756642500000|2025-08-31 12:15:00|203.37|202.47|203.63|202.73|203.7|202.8|203.35|202.45|182
1756642800000|2025-08-31 12:20:00|203.62|202.72|203.36|202.46|203.62|202.72|203.33|202.43|124
1756643100000|2025-08-31 12:25:00|203.37|202.47|203.12|202.22|203.38|202.48|203.08|202.18|92
1756643400000|2025-08-31 12:30:00|203.14|202.24|203.84|202.94|203.84|202.94|203.1|202.2|183
1756643700000|2025-08-31 12:35:00|203.83|202.93|203.63|202.73|203.85|202.95|203.58|202.68|145
1756644000000|2025-08-31 12:40:00|203.61|202.71|203.76|202.86|203.77|202.87|203.59|202.69|166
1756644300000|2025-08-31 12:45:00|203.75|202.85|203.94|203.04|204.12|203.22|203.32|202.42|168
1756644600000|2025-08-31 12:50:00|203.93|203.03|203.83|202.93|204.02|203.12|203.75|202.85|203
1756644900000|2025-08-31 12:55:00|203.84|202.94|204.03|203.13|204.14|203.24|203.7|202.8|171
1756645200000|2025-08-31 13:00:00|204.02|203.12|203.95|203.05|204.36|203.46|203.93|203.03|350
1756645500000|2025-08-31 13:05:00|203.94|203.04|203.5|202.6|203.95|203.05|203.4|202.5|192
1756645800000|2025-08-31 13:10:00|203.51|202.61|203.41|202.51|203.76|202.86|203.39|202.49|204
1756646100000|2025-08-31 13:15:00|203.39|202.49|203.79|202.89|203.9|203|203.33|202.43|236
1756646400000|2025-08-31 13:20:00|203.8|202.9|203.67|202.77|204.19|203.29|203.67|202.77|309
1756646700000|2025-08-31 13:25:00|203.65|202.75|203.46|202.56|203.7|202.8|203.46|202.56|86
1756647000000|2025-08-31 13:30:00|203.47|202.57|203.08|202.18|203.64|202.74|203.03|202.13|191
1756647300000|2025-08-31 13:35:00|203.1|202.2|202.56|201.66|203.1|202.2|202.51|201.61|251
1756647600000|2025-08-31 13:40:00|202.57|201.67|202.93|202.03|202.93|202.03|202.57|201.67|102
1756647900000|2025-08-31 13:45:00|202.94|202.04|202.96|202.06|203.29|202.39|202.94|202.04|124
1756648200000|2025-08-31 13:50:00|202.95|202.05|202.45|201.55|202.95|202.05|202.44|201.54|112
1756648500000|2025-08-31 13:55:00|202.46|201.56|202.74|201.84|202.8|201.9|202.45|201.55|115
1756648800000|2025-08-31 14:00:00|202.75|201.85|202.57|201.67|203.11|202.21|202.54|201.64|174
1756649100000|2025-08-31 14:05:00|202.56|201.66|202.36|201.46|202.56|201.66|202.34|201.44|118
1756649400000|2025-08-31 14:10:00|202.38|201.48|202.63|201.73|202.64|201.74|202.16|201.26|165
1756649700000|2025-08-31 14:15:00|202.62|201.72|202.9|202|202.92|202.02|202.39|201.49|223
1756650000000|2025-08-31 14:20:00|202.89|201.99|202.85|201.95|202.9|202|202.63|201.73|195
1756650300000|2025-08-31 14:25:00|202.84|201.94|203.13|202.23|203.19|202.29|202.8|201.9|146
1756650600000|2025-08-31 14:30:00|203.12|202.22|203.7|202.8|203.86|202.96|203.11|202.21|315
1756650900000|2025-08-31 14:35:00|203.71|202.81|203.68|202.78|203.89|202.99|203.57|202.67|206
1756651200000|2025-08-31 14:40:00|203.7|202.8|203.96|203.06|203.96|203.06|203.69|202.79|126
1756651500000|2025-08-31 14:45:00|203.97|203.07|204.07|203.17|204.18|203.28|203.93|203.03|191
1756651800000|2025-08-31 14:50:00|204.08|203.18|204.25|203.35|204.5|203.6|204.08|203.18|166
1756652100000|2025-08-31 14:55:00|204.24|203.34|204.35|203.45|204.39|203.49|204.13|203.23|76
1756652400000|2025-08-31 15:00:00|204.34|203.44|205.07|204.17|205.14|204.24|204.25|203.35|294
1756652700000|2025-08-31 15:05:00|205.05|204.15|204.98|204.08|205.4|204.5|204.97|204.07|242
1756653000000|2025-08-31 15:10:00|204.99|204.09|204.75|203.85|205.07|204.17|204.69|203.79|203
1756653300000|2025-08-31 15:15:00|204.74|203.84|204.6|203.7|205.13|204.23|204.41|203.51|279
1756653600000|2025-08-31 15:20:00|204.59|203.69|204.84|203.94|204.94|204.04|204.59|203.69|206
1756653900000|2025-08-31 15:25:00|204.83|203.93|204.66|203.76|204.84|203.94|204.55|203.65|82
1756654200000|2025-08-31 15:30:00|204.67|203.77|204.3|203.4|204.69|203.79|204.25|203.35|136
1756654500000|2025-08-31 15:35:00|204.28|203.38|204.67|203.77|204.84|203.94|204.27|203.37|215
1756654800000|2025-08-31 15:40:00|204.56|203.66|205.06|204.16|205.15|204.25|204.42|203.52|214
1756655100000|2025-08-31 15:45:00|205.05|204.15|205.1|204.2|205.21|204.31|204.98|204.08|211
1756655400000|2025-08-31 15:50:00|205.08|204.18|204.79|203.89|205.16|204.26|204.78|203.88|174
1756655700000|2025-08-31 15:55:00|204.8|203.9|205.13|204.23|205.16|204.26|204.8|203.9|109
1756656000000|2025-08-31 16:00:00|205.14|204.24|204.51|203.61|205.14|204.24|204.47|203.57|166
1756656300000|2025-08-31 16:05:00|204.52|203.62|204.68|203.78|204.98|204.08|204.48|203.58|183
1756656600000|2025-08-31 16:10:00|204.67|203.77|205.04|204.14|205.1|204.2|204.64|203.74|190
1756656900000|2025-08-31 16:15:00|205.05|204.15|204.51|203.61|205.13|204.23|204.48|203.58|229
1756657200000|2025-08-31 16:20:00|204.5|203.6|204.55|203.65|204.62|203.72|204.32|203.42|165
1756657500000|2025-08-31 16:25:00|204.54|203.64|204.67|203.77|204.72|203.82|204.48|203.58|82
1756657800000|2025-08-31 16:30:00|204.66|203.76|204.75|203.85|204.86|203.96|204.42|203.52|138
1756658100000|2025-08-31 16:35:00|204.74|203.84|205.28|204.38|205.38|204.48|204.7|203.8|69
1756658400000|2025-08-31 16:40:00|205.27|204.37|205.53|204.63|205.53|204.63|205.23|204.33|140
1756658700000|2025-08-31 16:45:00|205.52|204.62|205.28|204.38|205.57|204.67|205.26|204.36|126
1756659000000|2025-08-31 16:50:00|205.27|204.37|205.63|204.73|205.63|204.73|205.13|204.23|81
1756659300000|2025-08-31 16:55:00|205.64|204.74|205.81|204.91|205.88|204.98|205.64|204.74|173
1756659600000|2025-08-31 17:00:00|205.8|204.9|205.55|204.65|205.8|204.9|205.47|204.57|61
1756659900000|2025-08-31 17:05:00|205.56|204.66|205.6|204.7|205.6|204.7|205.53|204.63|42
1756660200000|2025-08-31 17:10:00|205.59|204.69|205.73|204.83|205.83|204.93|205.4|204.5|109
1756660500000|2025-08-31 17:15:00|205.74|204.84|205.63|204.73|205.77|204.87|205.18|204.28|134
1756660800000|2025-08-31 17:20:00|205.64|204.74|205.63|204.73|205.96|205.06|205.54|204.64|125
1756661100000|2025-08-31 17:25:00|205.64|204.74|206.07|205.17|206.1|205.2|205.64|204.74|70
1756661400000|2025-08-31 17:30:00|206.06|205.16|206|205.1|206.15|205.25|205.96|205.06|90
1756661700000|2025-08-31 17:35:00|205.98|205.08|205.7|204.8|205.98|205.08|205.65|204.75|83
1756662000000|2025-08-31 17:40:00|205.74|204.84|205.67|204.77|205.75|204.85|205.66|204.76|50
1756662300000|2025-08-31 17:45:00|205.68|204.78|205.61|204.71|205.69|204.79|205.56|204.66|59
1756662600000|2025-08-31 17:50:00|205.6|204.7|205.71|204.81|205.71|204.81|205.53|204.63|23
1756662900000|2025-08-31 17:55:00|205.78|204.88|205.56|204.66|205.84|204.94|205.56|204.66|24
1756663200000|2025-08-31 18:00:00|205.57|204.67|205.34|204.44|205.76|204.86|205.33|204.43|78
1756663500000|2025-08-31 18:05:00|205.35|204.45|205.63|204.73|205.63|204.73|205.31|204.41|107
1756663800000|2025-08-31 18:10:00|205.65|204.75|205.76|204.86|205.76|204.86|205.64|204.74|37
1756664100000|2025-08-31 18:15:00|205.74|204.84|205.72|204.82|205.83|204.93|205.67|204.77|86
1756664400000|2025-08-31 18:20:00|205.73|204.83|205.8|204.9|205.89|204.99|205.72|204.82|42
1756664700000|2025-08-31 18:25:00|205.82|204.92|205.68|204.78|205.82|204.92|205.63|204.73|43
1756665000000|2025-08-31 18:30:00|205.66|204.76|205.81|204.91|205.81|204.91|205.56|204.66|90
1756665300000|2025-08-31 18:35:00|205.8|204.9|205.95|205.05|205.95|205.05|205.8|204.9|33
1756665600000|2025-08-31 18:40:00|205.96|205.06|205.89|204.99|206.17|205.27|205.88|204.98|41
1756665900000|2025-08-31 18:45:00|205.9|205|206.09|205.19|206.1|205.2|205.9|205|36
1756666200000|2025-08-31 18:50:00|206.08|205.18|206.01|205.11|206.12|205.22|206|205.1|25
1756666500000|2025-08-31 18:55:00|205.98|205.08|206.3|205.4|206.3|205.4|205.94|205.04|44
1756666800000|2025-08-31 19:00:00|206.29|205.39|206.48|205.58|206.52|205.62|206.09|205.19|112
1756667100000|2025-08-31 19:05:00|206.47|205.57|206.11|205.21|206.47|205.57|205.86|204.96|122
1756667400000|2025-08-31 19:10:00|206.09|205.19|205.69|204.79|206.1|205.2|205.68|204.78|38
1756667700000|2025-08-31 19:15:00|205.68|204.78|205.73|204.83|205.74|204.84|205.52|204.62|102
1756668000000|2025-08-31 19:20:00|205.72|204.82|205.55|204.65|205.78|204.88|205.5|204.6|94
1756668300000|2025-08-31 19:25:00|205.53|204.63|205.37|204.47|205.53|204.63|205.37|204.47|13
1756668600000|2025-08-31 19:30:00|205.36|204.46|205.45|204.55|205.49|204.59|205.35|204.45|28
1756668900000|2025-08-31 19:35:00|205.44|204.54|205.45|204.55|205.46|204.56|205.43|204.53|16
1756669200000|2025-08-31 19:40:00|205.46|204.56|205.55|204.65|205.62|204.72|205.45|204.55|44
1756669500000|2025-08-31 19:45:00|205.53|204.63|205.38|204.48|205.53|204.63|205.37|204.47|19
1756669800000|2025-08-31 19:50:00|205.4|204.5|205.36|204.46|205.43|204.53|205.35|204.45|14
1756670100000|2025-08-31 19:55:00|205.35|204.45|205.23|204.33|205.36|204.46|205.1|204.2|81
1756670400000|2025-08-31 20:00:00|205.25|204.35|206.19|203.79|206.21|204.36|205.19|203.33|85
1756670700000|2025-08-31 20:05:00|206.16|203.76|206.45|204.05|206.54|204.14|206.14|203.74|105
1756671000000|2025-08-31 20:10:00|206.44|204.04|206.22|203.82|206.52|204.12|206.2|203.8|48
1756671300000|2025-08-31 20:15:00|206.21|203.81|206.23|203.83|206.3|203.9|206.2|203.8|34
1756671600000|2025-08-31 20:20:00|206.22|203.82|206.06|203.66|206.22|203.82|205.94|203.54|61
1756671900000|2025-08-31 20:25:00|206.07|203.67|206.33|203.93|206.35|203.95|206.07|203.67|43
1756672200000|2025-08-31 20:30:00|206.32|203.92|206.39|203.99|206.47|204.07|206.26|203.86|70
1756672500000|2025-08-31 20:35:00|206.38|203.98|206.1|203.7|206.38|203.98|206.04|203.64|42
1756672800000|2025-08-31 20:40:00|206.09|203.69|206.02|203.62|206.11|203.71|206.02|203.62|45
1756673100000|2025-08-31 20:45:00|206.01|203.61|206.06|203.66|206.1|203.7|205.87|203.47|32
1756673400000|2025-08-31 20:50:00|206.04|203.64|205.98|203.58|206.04|203.64|205.97|203.57|11
1756673700000|2025-08-31 20:55:00|205.99|203.59|206.2|203.8|206.21|203.81|205.99|203.59|29
1756674000000|2025-08-31 21:00:00|206.19|203.79|206.07|203.67|206.19|203.79|205.95|203.55|49
1756674300000|2025-08-31 21:05:00|206.05|203.65|205.98|203.58|206.14|203.74|205.96|203.56|56
1756674600000|2025-08-31 21:10:00|205.94|203.54|206.05|203.65|206.05|203.65|205.71|203.31|46
1756674900000|2025-08-31 21:15:00|206.02|203.62|206.35|203.95|206.43|204.03|205.98|203.58|70
1756675200000|2025-08-31 21:20:00|206.34|203.94|205.59|204.69|206.42|204.75|205.57|203.93|55
1756675500000|2025-08-31 21:25:00|205.58|204.68|205.56|204.66|205.58|204.68|205.53|204.63|25
1756675800000|2025-08-31 21:30:00|205.55|204.65|205.73|204.83|205.77|204.87|205.45|204.55|43
1756676100000|2025-08-31 21:35:00|205.71|204.81|205.58|204.68|205.72|204.82|205.53|204.63|33
1756676400000|2025-08-31 21:40:00|205.57|204.67|205.74|204.84|205.74|204.84|205.55|204.65|14
1756676700000|2025-08-31 21:45:00|205.75|204.85|205.7|204.8|205.75|204.85|205.7|204.8|4
1756677000000|2025-08-31 21:50:00|205.71|204.81|205.71|204.81|205.72|204.82|205.7|204.8|7
1756677300000|2025-08-31 21:55:00|205.73|204.83|205.98|205.08|206.03|205.13|205.73|204.83|27
1756677600000|2025-08-31 22:00:00|205.99|205.09|205.22|204.32|206.04|205.14|205.11|204.21|277
1756677900000|2025-08-31 22:05:00|205.19|204.29|205.63|204.73|205.74|204.84|205.06|204.16|183
1756678200000|2025-08-31 22:10:00|205.64|204.74|205.64|204.74|205.69|204.79|205.38|204.48|82
1756678500000|2025-08-31 22:15:00|205.65|204.75|205.88|204.98|205.9|205|205.6|204.7|57
1756678800000|2025-08-31 22:20:00|205.87|204.97|206.13|205.23|206.13|205.23|205.86|204.96|76
1756679100000|2025-08-31 22:25:00|206.14|205.24|206.2|205.3|206.37|205.47|206.14|205.24|60
1756679400000|2025-08-31 22:30:00|206.19|205.29|205.29|204.39|206.2|205.3|205.23|204.33|102
1756679700000|2025-08-31 22:35:00|205.28|204.38|205.15|204.25|205.34|204.44|205.15|204.25|86
1756680000000|2025-08-31 22:40:00|205.14|204.24|204.51|203.61|205.14|204.24|204.45|203.55|260
1756680300000|2025-08-31 22:45:00|204.5|203.6|204.32|203.42|204.54|203.64|204.11|203.21|288
1756680600000|2025-08-31 22:50:00|204.35|203.45|204.41|203.51|204.73|203.83|204.27|203.37|157
1756680900000|2025-08-31 22:55:00|204.42|203.52|204.4|203.5|204.45|203.55|204.31|203.41|84
1756681200000|2025-08-31 23:00:00|204.39|203.49|203.98|203.08|204.4|203.5|203.78|202.88|278
1756681500000|2025-08-31 23:05:00|203.99|203.09|204.32|203.42|204.48|203.58|203.99|203.09|259
1756681800000|2025-08-31 23:10:00|204.3|203.4|204.15|203.25|204.32|203.42|204.05|203.15|128
1756682100000|2025-08-31 23:15:00|204.14|203.24|203.65|202.75|204.15|203.25|203.55|202.65|252
1756682400000|2025-08-31 23:20:00|203.64|202.74|203.77|202.87|203.94|203.04|203.3|202.4|324
1756682700000|2025-08-31 23:25:00|203.76|202.86|203.04|202.14|203.76|202.86|202.96|202.06|255
1756683000000|2025-08-31 23:30:00|203.03|202.13|202.32|201.42|203.03|202.13|202.24|201.34|466
1756683300000|2025-08-31 23:35:00|202.33|201.43|201.46|200.56|202.59|201.69|201.3|200.4|432
1756683600000|2025-08-31 23:40:00|201.44|200.54|201.3|200.4|201.54|200.64|201.2|200.3|322
1756683900000|2025-08-31 23:45:00|201.31|200.41|201.65|200.75|201.74|200.84|200.95|200.05|480
1756684200000|2025-08-31 23:50:00|201.66|200.76|201.51|200.61|201.68|200.78|201.24|200.34|391
1756684500000|2025-08-31 23:55:00|201.5|200.6|201.29|200.39|201.54|200.64|201.21|200.31|248
1756684800000|2025-09-01 00:00:00|201.28|200.38|200.36|199.46|201.3|200.4|200.36|199.46|356
1756685100000|2025-09-01 00:05:00|200.35|199.45|201.02|200.12|201.46|200.56|199.86|198.96|498
1756685400000|2025-09-01 00:10:00|201.03|200.13|200.66|199.76|201.21|200.31|200.62|199.72|304
1756685700000|2025-09-01 00:15:00|200.65|199.75|200.88|199.98|201.03|200.13|200.62|199.72|307
1756686000000|2025-09-01 00:20:00|200.97|200.07|200.06|199.16|200.98|200.08|199.93|199.03|420
1756686300000|2025-09-01 00:25:00|200.08|199.18|199.69|198.79|200.17|199.27|199.35|198.45|569
1756686600000|2025-09-01 00:30:00|199.68|198.78|199.55|198.65|200.06|199.16|199.4|198.5|470
1756686900000|2025-09-01 00:35:00|199.61|198.71|199.4|198.5|199.68|198.78|199.22|198.32|507
1756687200000|2025-09-01 00:40:00|199.39|198.49|200.81|199.91|200.98|200.08|199.32|198.42|470
1756687500000|2025-09-01 00:45:00|200.8|199.9|200.89|199.99|201.87|200.97|200.69|199.79|485
1756687800000|2025-09-01 00:50:00|200.91|200.01|201.3|200.4|201.36|200.46|200.39|199.49|415
1756688100000|2025-09-01 00:55:00|201.29|200.39|201.05|200.15|201.62|200.72|200.97|200.07|310
1756688400000|2025-09-01 01:00:00|201.06|200.16|201.38|200.48|201.63|200.73|200.83|199.93|404
1756688700000|2025-09-01 01:05:00|201.39|200.49|200.88|199.98|201.56|200.66|200.83|199.93|371
1756689000000|2025-09-01 01:10:00|200.87|199.97|201.05|200.15|201.07|200.17|200.53|199.63|328
1756689300000|2025-09-01 01:15:00|201.06|200.16|201.27|200.37|201.55|200.65|200.53|199.63|299
1756689600000|2025-09-01 01:20:00|201.26|200.36|201.52|200.62|201.54|200.64|201.13|200.23|343
1756689900000|2025-09-01 01:25:00|201.51|200.61|202.43|201.53|202.43|201.53|201.47|200.57|313
1756690200000|2025-09-01 01:30:00|202.41|201.51|202.43|201.53|203|202.1|202.22|201.32|498
1756690500000|2025-09-01 01:35:00|202.45|201.55|202.31|201.41|202.78|201.88|202.05|201.15|402
1756690800000|2025-09-01 01:40:00|202.32|201.42|202.57|201.67|202.6|201.7|202.07|201.17|317
1756691100000|2025-09-01 01:45:00|202.56|201.66|202.18|201.28|202.87|201.97|202.18|201.28|458
1756691400000|2025-09-01 01:50:00|202.19|201.29|201.41|200.51|202.21|201.31|201.38|200.48|470
1756691700000|2025-09-01 01:55:00|201.43|200.53|201.61|200.71|201.72|200.82|201.41|200.51|339
1756692000000|2025-09-01 02:00:00|201.6|200.7|201.23|200.33|201.74|200.84|201.15|200.25|377
1756692300000|2025-09-01 02:05:00|201.24|200.34|201.33|200.43|201.58|200.68|201.09|200.19|291
1756692600000|2025-09-01 02:10:00|201.32|200.42|200.81|199.91|201.32|200.42|200.67|199.77|366
1756692900000|2025-09-01 02:15:00|200.82|199.92|200.27|199.37|200.82|199.92|200.16|199.26|399
1756693200000|2025-09-01 02:20:00|200.26|199.36|199.49|198.59|200.27|199.37|199.44|198.54|336
1756693500000|2025-09-01 02:25:00|199.5|198.6|199.59|198.69|199.76|198.86|198.5|197.6|457
1756693800000|2025-09-01 02:30:00|199.6|198.7|198.71|197.81|199.62|198.72|198.59|197.69|436
1756694100000|2025-09-01 02:35:00|198.68|197.78|198.99|198.09|199.24|198.34|198.61|197.71|367
1756694400000|2025-09-01 02:40:00|198.97|198.07|198.97|198.07|199.1|198.2|198.89|197.99|252
1756694700000|2025-09-01 02:45:00|198.96|198.06|197.53|196.63|199.1|198.2|196.88|195.98|345
1756695000000|2025-09-01 02:50:00|197.56|196.66|198.17|197.27|198.2|197.3|197.48|196.58|449
1756695300000|2025-09-01 02:55:00|198.16|197.26|198.1|197.2|198.39|197.49|197.91|197.01|258
1756695600000|2025-09-01 03:00:00|198.11|197.21|198.43|197.53|198.63|197.73|197.69|196.79|376
1756695900000|2025-09-01 03:05:00|198.42|197.52|198.37|197.47|198.73|197.83|198.3|197.4|286
1756696200000|2025-09-01 03:10:00|198.36|197.46|197.79|196.89|198.4|197.5|197.72|196.82|249
1756696500000|2025-09-01 03:15:00|197.78|196.88|198.19|197.29|198.52|197.62|197.59|196.69|305
1756696800000|2025-09-01 03:20:00|198.2|197.3|198.21|197.31|198.34|197.44|197.96|197.06|276
1756697100000|2025-09-01 03:25:00|198.2|197.3|198.55|197.65|198.55|197.65|198.19|197.29|153
1756697400000|2025-09-01 03:30:00|198.58|197.68|198.16|197.26|198.79|197.89|198.05|197.15|171
1756697700000|2025-09-01 03:35:00|198.18|197.28|198.93|198.03|199.06|198.16|198.13|197.23|217
1756698000000|2025-09-01 03:40:00|198.92|198.02|198.91|198.01|199.09|198.19|198.82|197.92|150
1756698300000|2025-09-01 03:45:00|198.92|198.02|198.46|197.56|199.12|198.22|198.42|197.52|276
1756698600000|2025-09-01 03:50:00|198.47|197.57|199.05|198.15|199.05|198.15|198.47|197.57|186
1756698900000|2025-09-01 03:55:00|199.06|198.16|199.03|198.13|199.31|198.41|199.03|198.13|127
1756699200000|2025-09-01 04:00:00|199.02|198.12|198.54|197.64|199.02|198.12|198.51|197.61|184
1756699500000|2025-09-01 04:05:00|198.55|197.65|198.74|197.84|198.74|197.84|198.2|197.3|215
1756699800000|2025-09-01 04:10:00|198.75|197.85|198.77|197.87|199.03|198.13|198.75|197.85|148
1756700100000|2025-09-01 04:15:00|198.78|197.88|198.13|197.23|198.8|197.9|198.05|197.15|313
1756700400000|2025-09-01 04:20:00|198.1|197.2|198.4|197.5|198.47|197.57|197.96|197.06|220
1756700700000|2025-09-01 04:25:00|198.41|197.51|198.57|197.67|198.85|197.95|198.38|197.48|194
1756701000000|2025-09-01 04:30:00|198.58|197.68|197.78|196.88|198.61|197.71|197.63|196.73|253
1756701300000|2025-09-01 04:35:00|197.8|196.9|197.82|196.92|197.91|197.01|197.53|196.63|157
1756701600000|2025-09-01 04:40:00|197.83|196.93|197.57|196.67|197.94|197.04|197.52|196.62|83
1756701900000|2025-09-01 04:45:00|197.58|196.68|197.84|196.94|197.85|196.95|197.45|196.55|212
1756702200000|2025-09-01 04:50:00|197.83|196.93|198.26|197.36|198.26|197.36|197.76|196.86|167
1756702500000|2025-09-01 04:55:00|198.27|197.37|198.03|197.13|198.3|197.4|197.98|197.08|90
1756702800000|2025-09-01 05:00:00|198.04|197.14|198.21|197.31|198.21|197.31|197.6|196.7|237
1756703100000|2025-09-01 05:05:00|198.22|197.32|197.33|196.43|198.48|197.58|197.32|196.42|266
1756703400000|2025-09-01 05:10:00|197.37|196.47|197.78|196.88|197.79|196.89|197.28|196.38|244
1756703700000|2025-09-01 05:15:00|197.77|196.87|197.56|196.66|197.8|196.9|197.41|196.51|288
1756704000000|2025-09-01 05:20:00|197.58|196.68|198.53|197.63|198.78|197.88|197.58|196.68|294
1756704300000|2025-09-01 05:25:00|198.56|197.66|198.63|197.73|198.67|197.77|198.43|197.53|196
1756704600000|2025-09-01 05:30:00|198.64|197.74|198.64|197.74|198.8|197.9|198.59|197.69|204
1756704900000|2025-09-01 05:35:00|198.65|197.75|199.37|198.47|199.38|198.48|198.64|197.74|172
1756705200000|2025-09-01 05:40:00|199.36|198.46|199.39|198.49|199.52|198.62|199.2|198.3|291
1756705500000|2025-09-01 05:45:00|199.38|198.48|198.96|198.06|199.48|198.58|198.91|198.01|269
1756705800000|2025-09-01 05:50:00|198.97|198.07|199|198.1|199.23|198.33|198.96|198.06|175
1756706100000|2025-09-01 05:55:00|198.99|198.09|199.05|198.15|199.14|198.24|198.96|198.06|147
1756706400000|2025-09-01 06:00:00|199.04|198.14|198.58|197.68|199.15|198.25|198.5|197.6|295
1756706700000|2025-09-01 06:05:00|198.59|197.69|198.48|197.58|198.79|197.89|198.2|197.3|228
1756707000000|2025-09-01 06:10:00|198.49|197.59|198.69|197.79|198.78|197.88|198.37|197.47|181
1756707300000|2025-09-01 06:15:00|198.68|197.78|198.8|197.9|198.88|197.98|198.38|197.48|212
1756707600000|2025-09-01 06:20:00|198.79|197.89|199.6|198.7|199.64|198.74|198.79|197.89|193
1756707900000|2025-09-01 06:25:00|199.58|198.68|199.45|198.55|199.69|198.79|199.41|198.51|215
1756708200000|2025-09-01 06:30:00|199.47|198.57|199.25|198.35|199.61|198.71|199.15|198.25|263
1756708500000|2025-09-01 06:35:00|199.24|198.34|199.5|198.6|199.51|198.61|199.06|198.16|131
1756708800000|2025-09-01 06:40:00|199.52|198.62|199.9|199|199.91|199.01|199.52|198.62|125
1756709100000|2025-09-01 06:45:00|199.88|198.98|199.76|198.86|199.96|199.06|199.75|198.85|163
1756709400000|2025-09-01 06:50:00|199.75|198.85|199.56|198.66|199.75|198.85|199.52|198.62|108
1756709700000|2025-09-01 06:55:00|199.57|198.67|199.4|198.5|199.67|198.77|199.4|198.5|138
1756710000000|2025-09-01 07:00:00|199.41|198.51|199.7|198.8|199.72|198.82|199.34|198.44|150
1756710300000|2025-09-01 07:05:00|199.71|198.81|199.29|198.39|199.74|198.84|199.2|198.3|148
1756710600000|2025-09-01 07:10:00|199.31|198.41|198.65|197.75|199.35|198.45|198.61|197.71|182
1756710900000|2025-09-01 07:15:00|198.67|197.77|199.54|198.64|199.65|198.75|198.45|197.55|343
1756711200000|2025-09-01 07:20:00|199.53|198.63|200.03|199.13|200.13|199.23|199.5|198.6|346
1756711500000|2025-09-01 07:25:00|200.02|199.12|200.51|199.61|200.57|199.67|199.77|198.87|310
1756711800000|2025-09-01 07:30:00|200.48|199.58|201.46|200.56|201.75|200.85|200.4|199.5|402
1756712100000|2025-09-01 07:35:00|201.43|200.53|201|200.1|201.44|200.54|200.88|199.98|459
1756712400000|2025-09-01 07:40:00|201.01|200.11|201.21|200.31|201.21|200.31|200.57|199.67|262
1756712700000|2025-09-01 07:45:00|201.2|200.3|202.02|201.12|202.05|201.15|201.2|200.3|486
1756713000000|2025-09-01 07:50:00|202.03|201.13|202.7|201.8|202.76|201.86|202.03|201.13|624
1756713300000|2025-09-01 07:55:00|202.67|201.77|203.35|202.45|203.35|202.45|202.53|201.63|326
1756713600000|2025-09-01 08:00:00|203.37|202.47|204.83|203.93|204.9|204|203.37|202.47|780
1756713900000|2025-09-01 08:05:00|204.84|203.94|204.05|203.15|205.01|204.11|203.99|203.09|640
1756714200000|2025-09-01 08:10:00|204.04|203.14|203.79|202.89|204.28|203.38|203.7|202.8|487
1756714500000|2025-09-01 08:15:00|203.76|202.86|203.64|202.74|203.9|203|203.09|202.19|521
1756714800000|2025-09-01 08:20:00|203.63|202.73|203.81|202.91|204.05|203.15|203.6|202.7|402
1756715100000|2025-09-01 08:25:00|203.79|202.89|203.05|202.15|203.86|202.96|203.01|202.11|282
1756715400000|2025-09-01 08:30:00|203.07|202.17|203.41|202.51|203.42|202.52|203.01|202.11|237
1756715700000|2025-09-01 08:35:00|203.42|202.52|203.47|202.57|203.62|202.72|203.36|202.46|254
1756716000000|2025-09-01 08:40:00|203.46|202.56|203.45|202.55|203.52|202.62|203.36|202.46|221
1756716300000|2025-09-01 08:45:00|203.46|202.56|203.9|203|203.9|203|203.32|202.42|259
1756716600000|2025-09-01 08:50:00|203.88|202.98|203.68|202.78|204.06|203.16|203.67|202.77|234
1756716900000|2025-09-01 08:55:00|203.67|202.77|203.62|202.72|203.71|202.81|203.27|202.37|200
1756717200000|2025-09-01 09:00:00|203.63|202.73|204.02|203.12|204.11|203.21|203.52|202.62|395
1756717500000|2025-09-01 09:05:00|204|203.1|204.1|203.2|204.23|203.33|203.9|203|292
1756717800000|2025-09-01 09:10:00|204.08|203.18|204.26|203.36|204.26|203.36|203.99|203.09|156
1756718100000|2025-09-01 09:15:00|204.25|203.35|203.87|202.97|204.29|203.39|203.85|202.95|266
1756718400000|2025-09-01 09:20:00|203.86|202.96|203.72|202.82|203.94|203.04|203.69|202.79|270
1756718700000|2025-09-01 09:25:00|203.71|202.81|203.36|202.46|203.83|202.93|203.32|202.42|126
1756719000000|2025-09-01 09:30:00|203.35|202.45|203.48|202.58|203.56|202.66|203.32|202.42|204
1756719300000|2025-09-01 09:35:00|203.49|202.59|202.77|201.87|203.53|202.63|202.55|201.65|268
1756719600000|2025-09-01 09:40:00|202.76|201.86|202.67|201.77|202.83|201.93|202.48|201.58|225
1756719900000|2025-09-01 09:45:00|202.64|201.74|202.3|201.4|202.64|201.74|202.17|201.27|195
1756720200000|2025-09-01 09:50:00|202.29|201.39|202.06|201.16|202.36|201.46|201.92|201.02|239
1756720500000|2025-09-01 09:55:00|202.07|201.17|201.63|200.73|202.12|201.22|201.61|200.71|338
1756720800000|2025-09-01 10:00:00|201.64|200.74|201.54|200.64|201.74|200.84|201.3|200.4|316
1756721100000|2025-09-01 10:05:00|201.55|200.65|201.78|200.88|201.78|200.88|201.38|200.48|223
1756721400000|2025-09-01 10:10:00|201.77|200.87|201.96|201.06|202.07|201.17|201.71|200.81|230
1756721700000|2025-09-01 10:15:00|201.95|201.05|201.65|200.75|202.03|201.13|201.64|200.74|144
1756722000000|2025-09-01 10:20:00|201.66|200.76|201.07|200.17|201.69|200.79|201.07|200.17|237
1756722300000|2025-09-01 10:25:00|201.13|200.23|200.9|200|201.22|200.32|200.87|199.97|216
1756722600000|2025-09-01 10:30:00|200.91|200.01|200.03|199.13|200.93|200.03|199.49|198.59|540
1756722900000|2025-09-01 10:35:00|200.02|199.12|199.11|198.21|200.06|199.16|199.1|198.2|533
1756723200000|2025-09-01 10:40:00|199.1|198.2|199.68|198.78|199.71|198.81|198.98|198.08|367
1756723500000|2025-09-01 10:45:00|199.67|198.77|199.43|198.53|199.67|198.77|199.14|198.24|332
1756723800000|2025-09-01 10:50:00|199.44|198.54|199.73|198.83|199.73|198.83|199.43|198.53|290
1756724100000|2025-09-01 10:55:00|199.75|198.85|200.04|199.14|200.04|199.14|199.71|198.81|173
1756724400000|2025-09-01 11:00:00|200.03|199.13|200.08|199.18|200.08|199.18|199.61|198.71|204
1756724700000|2025-09-01 11:05:00|200.09|199.19|200.03|199.13|200.21|199.31|199.9|199|207
1756725000000|2025-09-01 11:10:00|200.01|199.11|199.71|198.81|200.03|199.13|199.69|198.79|203
1756725300000|2025-09-01 11:15:00|199.7|198.8|199.64|198.74|199.94|199.04|199.52|198.62|202
1756725600000|2025-09-01 11:20:00|199.67|198.77|199.88|198.98|200.05|199.15|199.67|198.77|122
1756725900000|2025-09-01 11:25:00|199.89|198.99|199.86|198.96|199.92|199.02|199.71|198.81|128
1756726200000|2025-09-01 11:30:00|199.85|198.95|199.76|198.86|199.85|198.95|199.33|198.43|221
1756726500000|2025-09-01 11:35:00|199.74|198.84|199.53|198.63|199.8|198.9|199.5|198.6|154
1756726800000|2025-09-01 11:40:00|199.55|198.65|199.35|198.45|199.68|198.78|199.35|198.45|184
1756727100000|2025-09-01 11:45:00|199.36|198.46|199.69|198.79|199.72|198.82|199.31|198.41|275
1756727400000|2025-09-01 11:50:00|199.7|198.8|199.93|199.03|199.94|199.04|199.67|198.77|117
1756727700000|2025-09-01 11:55:00|199.94|199.04|199.98|199.08|200.05|199.15|199.93|199.03|144
1756728000000|2025-09-01 12:00:00|199.95|199.05|199.61|198.71|199.99|199.09|199.4|198.5|112
1756728300000|2025-09-01 12:05:00|199.62|198.72|200.41|199.51|200.44|199.54|199.62|198.72|225
1756728600000|2025-09-01 12:10:00|200.4|199.5|200.3|199.4|200.41|199.51|200.15|199.25|251
1756728900000|2025-09-01 12:15:00|200.29|199.39|200.27|199.37|200.42|199.52|200.14|199.24|211
1756729200000|2025-09-01 12:20:00|200.26|199.36|200.68|199.78|200.69|199.79|199.96|199.06|208
1756729500000|2025-09-01 12:25:00|200.66|199.76|200.61|199.71|200.91|200.01|200.57|199.67|281
1756729800000|2025-09-01 12:30:00|200.6|199.7|200.66|199.76|200.8|199.9|200.24|199.34|224
1756730100000|2025-09-01 12:35:00|200.68|199.78|200.98|200.08|201.04|200.14|200.66|199.76|195
1756730400000|2025-09-01 12:40:00|200.97|200.07|200.25|199.35|200.99|200.09|200.23|199.33|250
1756730700000|2025-09-01 12:45:00|200.23|199.33|200.39|199.49|200.44|199.54|200.03|199.13|294
1756731000000|2025-09-01 12:50:00|200.38|199.48|200.02|199.12|200.59|199.69|199.84|198.94|265
1756731300000|2025-09-01 12:55:00|200.04|199.14|200.17|199.27|200.38|199.48|200.02|199.12|214
1756731600000|2025-09-01 13:00:00|200.18|199.28|200.35|199.45|200.54|199.64|199.68|198.78|344
1756731900000|2025-09-01 13:05:00|200.36|199.46|200.77|199.87|200.83|199.93|200.36|199.46|273
1756732200000|2025-09-01 13:10:00|200.76|199.86|200.45|199.55|200.76|199.86|200.15|199.25|346
1756732500000|2025-09-01 13:15:00|200.47|199.57|200.57|199.67|200.57|199.67|199.97|199.07|282
1756732800000|2025-09-01 13:20:00|200.6|199.7|201.31|200.41|201.48|200.58|200.6|199.7|452
1756733100000|2025-09-01 13:25:00|201.29|200.39|201.39|200.49|201.67|200.77|201.27|200.37|323
1756733400000|2025-09-01 13:30:00|201.41|200.51|201.06|200.16|201.48|200.58|200.62|199.72|494
1756733700000|2025-09-01 13:35:00|201.07|200.17|200.74|199.84|201.15|200.25|200.61|199.71|377
1756734000000|2025-09-01 13:40:00|200.73|199.83|200.3|199.4|200.75|199.85|200.26|199.36|326
1756734300000|2025-09-01 13:45:00|200.31|199.41|200.35|199.45|200.77|199.87|199.53|198.63|572
1756734600000|2025-09-01 13:50:00|200.34|199.44|200.17|199.27|200.53|199.63|200.16|199.26|305
1756734900000|2025-09-01 13:55:00|200.16|199.26|200.24|199.34|200.26|199.36|199.79|198.89|340
1756735200000|2025-09-01 14:00:00|200.23|199.33|200.84|199.94|200.86|199.96|200.19|199.29|359
1756735500000|2025-09-01 14:05:00|200.83|199.93|200.93|200.03|201.17|200.27|200.76|199.86|362
1756735800000|2025-09-01 14:10:00|200.92|200.02|201.1|200.2|201.23|200.33|200.73|199.83|222
1756736100000|2025-09-01 14:15:00|201.09|200.19|200.76|199.86|201.23|200.33|200.53|199.63|343
1756736400000|2025-09-01 14:20:00|200.77|199.87|200.89|199.99|200.97|200.07|200.52|199.62|273
1756736700000|2025-09-01 14:25:00|200.9|200|200.69|199.79|201.02|200.12|200.65|199.75|128
1756737000000|2025-09-01 14:30:00|200.72|199.82|200.1|199.2|200.76|199.86|200.03|199.13|410
1756737300000|2025-09-01 14:35:00|200.09|199.19|200.32|199.42|200.43|199.53|199.92|199.02|358
1756737600000|2025-09-01 14:40:00|200.31|199.41|200.38|199.48|200.41|199.51|200.17|199.27|229
1756737900000|2025-09-01 14:45:00|200.39|199.49|199.9|199|200.43|199.53|199.7|198.8|339
1756738200000|2025-09-01 14:50:00|199.88|198.98|200.48|199.58|200.54|199.64|199.63|198.73|290
1756738500000|2025-09-01 14:55:00|200.49|199.59|200.85|199.95|200.94|200.04|200.47|199.57|255
1756738800000|2025-09-01 15:00:00|200.84|199.94|201.2|200.3|201.22|200.32|200.53|199.63|287
1756739100000|2025-09-01 15:05:00|201.19|200.29|200.5|199.6|201.4|200.5|200.38|199.48|435
1756739400000|2025-09-01 15:10:00|200.49|199.59|200.54|199.64|200.66|199.76|200.08|199.18|363
1756739700000|2025-09-01 15:15:00|200.55|199.65|200.67|199.77|200.74|199.84|200.23|199.33|281
1756740000000|2025-09-01 15:20:00|200.64|199.74|199.84|198.94|200.69|199.79|199.68|198.78|417
1756740300000|2025-09-01 15:25:00|199.85|198.95|199.67|198.77|199.95|199.05|199.51|198.61|365
1756740600000|2025-09-01 15:30:00|199.68|198.78|199.54|198.64|199.9|199|199.08|198.18|429
1756740900000|2025-09-01 15:35:00|199.55|198.65|199.57|198.67|199.71|198.81|199.31|198.41|148
1756741200000|2025-09-01 15:40:00|199.56|198.66|199.04|198.14|199.68|198.78|198.98|198.08|305
1756741500000|2025-09-01 15:45:00|199.05|198.15|198.86|197.96|199.51|198.61|198.82|197.92|365
1756741800000|2025-09-01 15:50:00|198.85|197.95|198.47|197.57|198.86|197.96|198.3|197.4|476
1756742100000|2025-09-01 15:55:00|198.45|197.55|198.97|198.07|198.98|198.08|198.41|197.51|245
1756742400000|2025-09-01 16:00:00|198.96|198.06|198.53|197.63|198.99|198.09|198.15|197.25|432
1756742700000|2025-09-01 16:05:00|198.54|197.64|198.99|198.09|199.24|198.34|198.53|197.63|349
1756743000000|2025-09-01 16:10:00|198.98|198.08|199.27|198.37|199.27|198.37|198.74|197.84|264
1756743300000|2025-09-01 16:15:00|199.26|198.36|199.3|198.4|199.3|198.4|198.71|197.81|271
1756743600000|2025-09-01 16:20:00|199.31|198.41|199.37|198.47|199.5|198.6|199.09|198.19|302
1756743900000|2025-09-01 16:25:00|199.36|198.46|199.22|198.32|199.45|198.55|199.14|198.24|307
1756744200000|2025-09-01 16:30:00|199.21|198.31|199.06|198.16|199.22|198.32|198.67|197.77|345
1756744500000|2025-09-01 16:35:00|199.07|198.17|198.79|197.89|199.26|198.36|198.71|197.81|208
1756744800000|2025-09-01 16:40:00|198.78|197.88|199|198.1|199.05|198.15|198.42|197.52|261
1756745100000|2025-09-01 16:45:00|199.02|198.12|199.35|198.45|199.55|198.65|198.9|198|223
1756745400000|2025-09-01 16:50:00|199.34|198.44|198.86|197.96|199.34|198.44|198.71|197.81|288
1756745700000|2025-09-01 16:55:00|198.87|197.97|199.18|198.28|199.21|198.31|198.75|197.85|185
1756746000000|2025-09-01 17:00:00|199.17|198.27|199.39|198.49|199.49|198.59|198.89|197.99|232
1756746300000|2025-09-01 17:05:00|199.4|198.5|199.43|198.53|199.65|198.75|199.29|198.39|242
1756746600000|2025-09-01 17:10:00|199.44|198.54|198.69|197.79|199.44|198.54|198.13|197.23|468
1756746900000|2025-09-01 17:15:00|198.68|197.78|199.04|198.14|199.09|198.19|198.49|197.59|160
1756747200000|2025-09-01 17:20:00|199.06|198.16|198.77|197.87|199.13|198.23|198.61|197.71|192
1756747500000|2025-09-01 17:25:00|198.78|197.88|198.71|197.81|198.8|197.9|198.22|197.32|314
1756747800000|2025-09-01 17:30:00|198.7|197.8|198.34|197.44|198.72|197.82|198.28|197.38|335
1756748100000|2025-09-01 17:35:00|198.35|197.45|198.39|197.49|198.85|197.95|198.35|197.45|181
1756748400000|2025-09-01 17:40:00|198.38|197.48|198.6|197.7|198.61|197.71|198.04|197.14|143
1756748700000|2025-09-01 17:45:00|198.59|197.69|198.36|197.46|198.68|197.78|198.25|197.35|233
1756749000000|2025-09-01 17:50:00|198.32|197.42|199.03|198.13|199.12|198.22|198.29|197.39|149
1756749300000|2025-09-01 17:55:00|199.04|198.14|199.32|198.42|199.33|198.43|199.04|198.14|21
1756749600000|2025-09-01 18:00:00|199.31|198.41|199.57|198.67|199.59|198.69|199.23|198.33|85
1756749900000|2025-09-01 18:05:00|199.56|198.66|199.16|198.26|199.77|198.87|199.09|198.19|232
1756750200000|2025-09-01 18:10:00|199.17|198.27|199.73|198.83|199.74|198.84|199.14|198.24|105
1756750500000|2025-09-01 18:15:00|199.74|198.84|199.76|198.86|199.76|198.86|199.4|198.5|183
1756750800000|2025-09-01 18:20:00|199.79|198.89|199.42|198.52|199.89|198.99|199.41|198.51|229
1756751100000|2025-09-01 18:25:00|199.43|198.53|199.46|198.56|199.61|198.71|199.32|198.42|132
1756751400000|2025-09-01 18:30:00|199.47|198.57|199.62|198.72|199.84|198.94|199.46|198.56|211
1756751700000|2025-09-01 18:35:00|199.64|198.74|199.27|198.37|199.68|198.78|199.18|198.28|133
1756752000000|2025-09-01 18:40:00|199.28|198.38|199.72|198.82|199.82|198.92|199.28|198.38|174
1756752300000|2025-09-01 18:45:00|199.73|198.83|199.71|198.81|199.91|199.01|199.57|198.67|156
1756752600000|2025-09-01 18:50:00|199.7|198.8|199.99|199.09|199.99|199.09|199.56|198.66|207
1756752900000|2025-09-01 18:55:00|199.97|199.07|199.89|198.99|200.11|199.21|199.88|198.98|115
1756753200000|2025-09-01 19:00:00|199.88|198.98|200.14|199.24|200.16|199.26|199.82|198.92|134
1756753500000|2025-09-01 19:05:00|200.15|199.25|200.23|199.33|200.23|199.33|200.06|199.16|128
1756753800000|2025-09-01 19:10:00|200.25|199.35|200.18|199.28|200.25|199.35|200.1|199.2|78
1756754100000|2025-09-01 19:15:00|200.19|199.29|200.16|199.26|200.22|199.32|200.05|199.15|69
1756754400000|2025-09-01 19:20:00|200.2|199.3|200.36|199.46|200.44|199.54|200.2|199.3|82
1756754700000|2025-09-01 19:25:00|200.37|199.47|199.91|199.01|200.37|199.47|199.91|199.01|95
1756755000000|2025-09-01 19:30:00|199.9|199|200.43|199.53|200.43|199.53|199.9|199|110
1756755300000|2025-09-01 19:35:00|200.41|199.51|200.47|199.57|200.47|199.57|200.4|199.5|45
1756755600000|2025-09-01 19:40:00|200.49|199.59|200.54|199.64|200.55|199.65|200.44|199.54|98
1756755900000|2025-09-01 19:45:00|200.55|199.65|200.41|199.51|200.57|199.67|200.37|199.47|77
1756756200000|2025-09-01 19:50:00|200.4|199.5|200.59|199.69|200.59|199.69|200.26|199.36|99
1756756500000|2025-09-01 19:55:00|200.6|199.7|200.73|199.83|200.73|199.83|200.59|199.69|29
1756756800000|2025-09-01 20:00:00|200.72|199.82|200.63|199.73|200.73|199.83|200.34|199.44|54
1756757100000|2025-09-01 20:05:00|200.62|199.72|200.32|199.42|200.62|199.72|200.2|199.3|138
1756757400000|2025-09-01 20:10:00|200.31|199.41|200.32|199.42|200.57|199.67|200.28|199.38|65
1756757700000|2025-09-01 20:15:00|200.33|199.43|200.24|199.34|200.35|199.45|200.01|199.11|125
1756758000000|2025-09-01 20:20:00|200.22|199.32|200.02|199.12|200.27|199.37|199.91|199.01|162
1756758300000|2025-09-01 20:25:00|200|199.1|200.25|199.35|200.27|199.37|199.97|199.07|79
1756758600000|2025-09-01 20:30:00|200.26|199.36|200.22|199.32|200.36|199.46|200.1|199.2|109
1756758900000|2025-09-01 20:35:00|200.23|199.33|198.79|197.89|200.23|199.33|198.56|197.66|380
1756759200000|2025-09-01 20:40:00|198.8|197.9|197.21|196.31|199.04|198.14|197.21|196.31|702
1756759500000|2025-09-01 20:45:00|197.2|196.3|197.65|196.75|198.11|197.21|196.79|195.89|828
1756759800000|2025-09-01 20:50:00|197.66|196.76|198.21|197.31|198.33|197.43|197.66|196.76|406
1756760100000|2025-09-01 20:55:00|198.22|197.32|198.3|197.4|198.33|197.43|197.83|196.93|255
1756760400000|2025-09-01 21:00:00|198.29|197.39|197.43|196.53|198.3|197.4|197.18|196.28|493
1756760700000|2025-09-01 21:05:00|197.44|196.54|197.79|196.89|198.06|197.16|197.32|196.42|320
1756761000000|2025-09-01 21:10:00|197.78|196.88|197.69|196.79|197.79|196.89|197.46|196.56|260
1756761300000|2025-09-01 21:15:00|197.71|196.81|197.31|196.41|197.97|197.07|197.31|196.41|238
1756761600000|2025-09-01 21:20:00|197.3|196.4|196.84|195.94|197.44|196.54|196.83|195.93|381
1756761900000|2025-09-01 21:25:00|196.85|195.95|196.61|195.71|197.08|196.18|196.4|195.5|304
1756762200000|2025-09-01 21:30:00|196.62|195.72|196.08|195.18|196.71|195.81|195.98|195.08|281
1756762500000|2025-09-01 21:35:00|196.06|195.16|196.46|195.56|196.63|195.73|196.06|195.16|247
1756762800000|2025-09-01 21:40:00|196.45|195.55|195.28|194.38|196.51|195.61|195.28|194.38|394
1756763100000|2025-09-01 21:45:00|195.27|194.37|196.07|195.17|196.14|195.24|195.18|194.28|180
1756763400000|2025-09-01 21:50:00|196.05|195.15|195.28|194.38|196.05|195.15|195.17|194.27|178
1756763700000|2025-09-01 21:55:00|195.27|194.37|195.68|194.78|196.04|195.14|195.08|194.18|213
1756764000000|2025-09-01 22:00:00|195.67|194.77|195.23|194.33|195.73|194.83|195.12|194.22|432
1756764300000|2025-09-01 22:05:00|195.22|194.32|195.27|194.37|195.42|194.52|195.08|194.18|228
1756764600000|2025-09-01 22:10:00|195.28|194.38|195.28|194.38|195.62|194.72|195.2|194.3|221
1756764900000|2025-09-01 22:15:00|195.27|194.37|195.93|195.03|195.93|195.03|195.22|194.32|222
1756765200000|2025-09-01 22:20:00|195.96|195.06|195.38|194.48|196.11|195.21|195.32|194.42|219
1756765500000|2025-09-01 22:25:00|195.36|194.46|195.33|194.43|195.65|194.75|195.32|194.42|184
1756765800000|2025-09-01 22:30:00|195.34|194.44|195.54|194.64|195.54|194.64|195.1|194.2|106
1756766100000|2025-09-01 22:35:00|195.55|194.65|195.15|194.25|195.81|194.91|195.14|194.24|244
1756766400000|2025-09-01 22:40:00|195.14|194.24|194.94|194.04|195.17|194.27|194.85|193.95|209
1756766700000|2025-09-01 22:45:00|194.93|194.03|195.49|194.59|195.66|194.76|194.91|194.01|226
1756767000000|2025-09-01 22:50:00|195.48|194.58|196.07|195.17|196.2|195.3|195.45|194.55|239
1756767300000|2025-09-01 22:55:00|196.06|195.16|196.39|195.49|196.55|195.65|196.06|195.16|164
1756767600000|2025-09-01 23:00:00|196.4|195.5|196.95|196.05|197.08|196.18|196.39|195.49|188
1756767900000|2025-09-01 23:05:00|196.94|196.04|196.45|195.55|196.96|196.06|196.37|195.47|226
1756768200000|2025-09-01 23:10:00|196.44|195.54|196.94|196.04|197.09|196.19|196.41|195.51|300
1756768500000|2025-09-01 23:15:00|196.92|196.02|196.74|195.84|196.92|196.02|196.31|195.41|221
1756768800000|2025-09-01 23:20:00|196.71|195.81|196.48|195.58|196.77|195.87|196.44|195.54|220
1756769100000|2025-09-01 23:25:00|196.49|195.59|196.82|195.92|196.82|195.92|196.46|195.56|138
1756769400000|2025-09-01 23:30:00|196.81|195.91|196.27|195.37|196.93|196.03|196.07|195.17|188
1756769700000|2025-09-01 23:35:00|196.26|195.36|196.77|195.87|196.8|195.9|196.23|195.33|185
1756770000000|2025-09-01 23:40:00|196.78|195.88|197.01|196.11|197.01|196.11|196.66|195.76|186
1756770300000|2025-09-01 23:45:00|197|196.1|197.33|196.43|197.97|197.07|196.97|196.07|323
1756770600000|2025-09-01 23:50:00|197.32|196.42|197.47|196.57|197.48|196.58|197.18|196.28|222
1756770900000|2025-09-01 23:55:00|197.46|196.56|197.87|196.97|197.93|197.03|197.46|196.56|202
1756771200000|2025-09-02 00:00:00|197.88|196.98|197.8|196.9|197.97|197.07|197.7|196.8|252
1756771500000|2025-09-02 00:05:00|197.81|196.91|197.74|196.84|198.02|197.12|197.61|196.71|276
1756771800000|2025-09-02 00:10:00|197.75|196.85|197.56|196.66|197.82|196.92|197.38|196.48|196
1756772100000|2025-09-02 00:15:00|197.55|196.65|198.03|197.13|198.06|197.16|197.52|196.62|282
1756772400000|2025-09-02 00:20:00|198.01|197.11|197.93|197.03|198.36|197.46|197.88|196.98|256
1756772700000|2025-09-02 00:25:00|197.92|197.02|197.89|196.99|198.29|197.39|197.89|196.99|246
1756773000000|2025-09-02 00:30:00|197.88|196.98|198.35|197.45|198.45|197.55|197.7|196.8|284
1756773300000|2025-09-02 00:35:00|198.37|197.47|198.18|197.28|198.37|197.47|197.94|197.04|324
1756773600000|2025-09-02 00:40:00|198.19|197.29|197.71|196.81|198.19|197.29|197.66|196.76|197
1756773900000|2025-09-02 00:45:00|197.7|196.8|198.18|197.28|198.23|197.33|197.59|196.69|252
1756774200000|2025-09-02 00:50:00|198.2|197.3|198.09|197.19|198.45|197.55|198.08|197.18|156
1756774500000|2025-09-02 00:55:00|198.08|197.18|198.27|197.37|198.28|197.38|197.84|196.94|189
1756774800000|2025-09-02 01:00:00|198.26|197.36|198.41|197.51|198.58|197.68|198.25|197.35|227
1756775100000|2025-09-02 01:05:00|198.4|197.5|198.05|197.15|198.65|197.75|198.03|197.13|322
1756775400000|2025-09-02 01:10:00|198.06|197.16|198.35|197.45|198.51|197.61|198.04|197.14|234
1756775700000|2025-09-02 01:15:00|198.32|197.42|198.27|197.37|198.35|197.45|197.9|197|241
1756776000000|2025-09-02 01:20:00|198.28|197.38|198.84|197.94|199.21|198.31|198.26|197.36|349
1756776300000|2025-09-02 01:25:00|198.83|197.93|198.73|197.83|198.84|197.94|198.46|197.56|207
1756776600000|2025-09-02 01:30:00|198.74|197.84|198.56|197.66|198.97|198.07|198.47|197.57|314
1756776900000|2025-09-02 01:35:00|198.55|197.65|198.67|197.77|198.73|197.83|198.26|197.36|282
1756777200000|2025-09-02 01:40:00|198.7|197.8|200.13|199.23|200.16|199.26|198.68|197.78|329
1756777500000|2025-09-02 01:45:00|200.14|199.24|200.5|199.6|200.5|199.6|199.81|198.91|512
1756777800000|2025-09-02 01:50:00|200.48|199.58|200.28|199.38|200.51|199.61|200.28|199.38|335
1756778100000|2025-09-02 01:55:00|200.27|199.37|199.84|198.94|200.28|199.38|199.82|198.92|270
1756778400000|2025-09-02 02:00:00|199.83|198.93|199.93|199.03|200.04|199.14|199.57|198.67|347
1756778700000|2025-09-02 02:05:00|199.94|199.04|200.23|199.33|200.55|199.65|199.93|199.03|324
1756779000000|2025-09-02 02:10:00|200.16|199.26|200.12|199.22|200.26|199.36|199.85|198.95|238
1756779300000|2025-09-02 02:15:00|200.11|199.21|199.8|198.9|200.12|199.22|199.4|198.5|296
1756779600000|2025-09-02 02:20:00|199.79|198.89|200.94|200.04|200.95|200.05|199.79|198.89|391
1756779900000|2025-09-02 02:25:00|200.93|200.03|200.43|199.53|200.98|200.08|200.43|199.53|191
1756780200000|2025-09-02 02:30:00|200.44|199.54|200.45|199.55|200.53|199.63|200.05|199.15|216
1756780500000|2025-09-02 02:35:00|200.46|199.56|200.53|199.63|201|200.1|200.38|199.48|310
1756780800000|2025-09-02 02:40:00|200.52|199.62|200.82|199.92|200.82|199.92|200.31|199.41|248
1756781100000|2025-09-02 02:45:00|200.83|199.93|201.42|200.52|201.44|200.54|200.82|199.92|346
1756781400000|2025-09-02 02:50:00|201.41|200.51|201.95|201.05|202.25|201.35|201.41|200.51|429
1756781700000|2025-09-02 02:55:00|201.94|201.04|202.82|201.92|202.88|201.98|201.92|201.02|418
1756782000000|2025-09-02 03:00:00|202.81|201.91|202.68|201.78|203.03|202.13|202.47|201.57|437
1756782300000|2025-09-02 03:05:00|202.67|201.77|203.24|202.34|203.49|202.59|202.61|201.71|356
1756782600000|2025-09-02 03:10:00|203.25|202.35|203.36|202.46|203.42|202.52|203.06|202.16|338
1756782900000|2025-09-02 03:15:00|203.35|202.45|203.06|202.16|203.86|202.96|203.06|202.16|355
1756783200000|2025-09-02 03:20:00|203.07|202.17|202.9|202|203.13|202.23|202.81|201.91|240
1756783500000|2025-09-02 03:25:00|202.91|202.01|202.86|201.96|203.02|202.12|202.73|201.83|217
1756783800000|2025-09-02 03:30:00|202.87|201.97|202.61|201.71|202.96|202.06|202.57|201.67|224
1756784100000|2025-09-02 03:35:00|202.6|201.7|202.3|201.4|202.82|201.92|202.2|201.3|256
1756784400000|2025-09-02 03:40:00|202.29|201.39|202.5|201.6|202.67|201.77|202.28|201.38|179
1756784700000|2025-09-02 03:45:00|202.49|201.59|202.56|201.66|202.78|201.88|202.48|201.58|128
1756785000000|2025-09-02 03:50:00|202.55|201.65|202.79|201.89|202.93|202.03|202.54|201.64|269
1756785300000|2025-09-02 03:55:00|202.78|201.88|202.44|201.54|202.86|201.96|202.41|201.51|126
1756785600000|2025-09-02 04:00:00|202.45|201.55|202.27|201.37|202.46|201.56|202|201.1|144
1756785900000|2025-09-02 04:05:00|202.28|201.38|202.28|201.38|202.44|201.54|202.24|201.34|179
1756786200000|2025-09-02 04:10:00|202.25|201.35|202.61|201.71|202.67|201.77|202.25|201.35|150
1756786500000|2025-09-02 04:15:00|202.62|201.72|202.61|201.71|202.71|201.81|202.43|201.53|193
1756786800000|2025-09-02 04:20:00|202.59|201.69|202.92|202.02|203.08|202.18|202.57|201.67|316
1756787100000|2025-09-02 04:25:00|202.91|202.01|202.96|202.06|203.04|202.14|202.9|202|136
1756787400000|2025-09-02 04:30:00|202.97|202.07|203.16|202.26|203.37|202.47|202.96|202.06|212
1756787700000|2025-09-02 04:35:00|203.17|202.27|202.98|202.08|203.22|202.32|202.94|202.04|79
1756788000000|2025-09-02 04:40:00|202.99|202.09|203.13|202.23|203.17|202.27|202.99|202.09|122
1756788300000|2025-09-02 04:45:00|203.14|202.24|202.92|202.02|203.24|202.34|202.89|201.99|200
1756788600000|2025-09-02 04:50:00|202.91|202.01|203.15|202.25|203.2|202.3|202.88|201.98|146
1756788900000|2025-09-02 04:55:00|203.14|202.24|203.58|202.68|203.66|202.76|203.14|202.24|93
1756789200000|2025-09-02 05:00:00|203.59|202.69|203.23|202.33|203.65|202.75|203.23|202.33|312
1756789500000|2025-09-02 05:05:00|203.22|202.32|202.81|201.91|203.26|202.36|202.54|201.64|258
1756789800000|2025-09-02 05:10:00|202.79|201.89|203.14|202.24|203.14|202.24|202.77|201.87|136
1756790100000|2025-09-02 05:15:00|203.15|202.25|203.5|202.6|203.51|202.61|203.06|202.16|219
1756790400000|2025-09-02 05:20:00|203.49|202.59|203.29|202.39|203.5|202.6|203.22|202.32|145
1756790700000|2025-09-02 05:25:00|203.3|202.4|203.29|202.39|203.44|202.54|203.23|202.33|143
1756791000000|2025-09-02 05:30:00|203.28|202.38|203.41|202.51|203.48|202.58|203.27|202.37|100
1756791300000|2025-09-02 05:35:00|203.4|202.5|203.51|202.61|203.63|202.73|203.35|202.45|140
1756791600000|2025-09-02 05:40:00|203.5|202.6|203.36|202.46|203.57|202.67|203.31|202.41|117
1756791900000|2025-09-02 05:45:00|203.34|202.44|203.61|202.71|203.93|203.03|203.34|202.44|199
1756792200000|2025-09-02 05:50:00|203.62|202.72|203.87|202.97|204.02|203.12|203.61|202.71|141
1756792500000|2025-09-02 05:55:00|203.88|202.98|203.94|203.04|203.99|203.09|203.83|202.93|58
1756792800000|2025-09-02 06:00:00|203.92|203.02|204.16|203.26|204.35|203.45|203.83|202.93|197
1756793100000|2025-09-02 06:05:00|204.15|203.25|204.68|203.78|204.94|204.04|204.14|203.24|312
1756793400000|2025-09-02 06:10:00|204.67|203.77|204.55|203.65|204.76|203.86|204.24|203.34|272
1756793700000|2025-09-02 06:15:00|204.54|203.64|204.48|203.58|204.69|203.79|204.31|203.41|293
1756794000000|2025-09-02 06:20:00|204.47|203.57|204.81|203.91|204.87|203.97|204.46|203.56|256
1756794300000|2025-09-02 06:25:00|204.78|203.88|204.5|203.6|204.78|203.88|204.49|203.59|251
1756794600000|2025-09-02 06:30:00|204.49|203.59|204.6|203.7|204.61|203.71|204.3|203.4|252
1756794900000|2025-09-02 06:35:00|204.57|203.67|204.84|203.94|204.84|203.94|204.57|203.67|120
1756795200000|2025-09-02 06:40:00|204.85|203.95|204.81|203.91|204.93|204.03|204.78|203.88|97
1756795500000|2025-09-02 06:45:00|204.79|203.89|204.72|203.82|204.85|203.95|204.62|203.72|130
1756795800000|2025-09-02 06:50:00|204.73|203.83|204.59|203.69|204.75|203.85|204.52|203.62|87
1756796100000|2025-09-02 06:55:00|204.6|203.7|204.72|203.82|204.79|203.89|204.6|203.7|146
1756796400000|2025-09-02 07:00:00|204.71|203.81|204.54|203.64|204.73|203.83|204.47|203.57|142
1756796700000|2025-09-02 07:05:00|204.52|203.62|204.08|203.18|204.62|203.72|203.99|203.09|296
1756797000000|2025-09-02 07:10:00|204.09|203.19|203.8|202.9|204.15|203.25|203.79|202.89|157
1756797300000|2025-09-02 07:15:00|203.81|202.91|204.01|203.11|204.09|203.19|203.8|202.9|99
1756797600000|2025-09-02 07:20:00|204|203.1|203.28|202.38|204|203.1|203.26|202.36|139
1756797900000|2025-09-02 07:25:00|203.29|202.39|203.66|202.76|203.68|202.78|203.28|202.38|128
1756798200000|2025-09-02 07:30:00|203.64|202.74|203.46|202.56|204.02|203.12|203.43|202.53|199
1756798500000|2025-09-02 07:35:00|203.48|202.58|203.49|202.59|203.56|202.66|203.42|202.52|117
1756798800000|2025-09-02 07:40:00|203.5|202.6|203.37|202.47|203.56|202.66|203.32|202.42|104
1756799100000|2025-09-02 07:45:00|203.39|202.49|203.15|202.25|203.63|202.73|203.15|202.25|130
1756799400000|2025-09-02 07:50:00|203.09|202.19|202.65|201.75|203.09|202.19|202.5|201.6|331
1756799700000|2025-09-02 07:55:00|202.66|201.76|202.63|201.73|202.91|202.01|202.57|201.67|177
1756800000000|2025-09-02 08:00:00|202.62|201.72|203.24|202.34|203.44|202.54|202.61|201.71|225
1756800300000|2025-09-02 08:05:00|203.23|202.33|203.31|202.41|203.37|202.47|202.98|202.08|267
1756800600000|2025-09-02 08:10:00|203.32|202.42|203.33|202.43|203.52|202.62|203.25|202.35|201
1756800900000|2025-09-02 08:15:00|203.32|202.42|203.64|202.74|203.64|202.74|203.28|202.38|193
1756801200000|2025-09-02 08:20:00|203.65|202.75|203.69|202.79|204.04|203.14|203.56|202.66|315
1756801500000|2025-09-02 08:25:00|203.68|202.78|204.02|203.12|204.08|203.18|203.62|202.72|153
1756801800000|2025-09-02 08:30:00|204.03|203.13|203.66|202.76|204.08|203.18|203.63|202.73|218
1756802100000|2025-09-02 08:35:00|203.65|202.75|203.78|202.88|203.94|203.04|203.64|202.74|124
1756802400000|2025-09-02 08:40:00|203.77|202.87|204.03|203.13|204.16|203.26|203.77|202.87|130
1756802700000|2025-09-02 08:45:00|204.01|203.11|204.12|203.22|204.21|203.31|204.01|203.11|84
1756803000000|2025-09-02 08:50:00|204.1|203.2|204.15|203.25|204.39|203.49|204.09|203.19|115
1756803300000|2025-09-02 08:55:00|204.16|203.26|203.76|202.86|204.2|203.3|203.73|202.83|193
1756803600000|2025-09-02 09:00:00|203.78|202.88|204.1|203.2|204.1|203.2|203.39|202.49|185
1756803900000|2025-09-02 09:05:00|204.12|203.22|204.18|203.28|204.38|203.48|204.09|203.19|130
1756804200000|2025-09-02 09:10:00|204.17|203.27|204.38|203.48|204.67|203.77|204.1|203.2|123
1756804500000|2025-09-02 09:15:00|204.37|203.47|204.59|203.69|204.59|203.69|204.25|203.35|125
1756804800000|2025-09-02 09:20:00|204.58|203.68|204.08|203.18|204.58|203.68|203.94|203.04|150
1756805100000|2025-09-02 09:25:00|204.07|203.17|203.93|203.03|204.09|203.19|203.84|202.94|91
1756805400000|2025-09-02 09:30:00|203.94|203.04|203.98|203.08|203.99|203.09|203.69|202.79|116
1756805700000|2025-09-02 09:35:00|203.99|203.09|204.65|203.75|204.69|203.79|203.98|203.08|97
1756806000000|2025-09-02 09:40:00|204.64|203.74|204.78|203.88|204.86|203.96|204.52|203.62|147
1756806300000|2025-09-02 09:45:00|204.77|203.87|204.63|203.73|204.79|203.89|204.62|203.72|92
1756806600000|2025-09-02 09:50:00|204.62|203.72|204.57|203.67|204.87|203.97|204.54|203.64|99
1756806900000|2025-09-02 09:55:00|204.58|203.68|204.88|203.98|204.9|204|204.56|203.66|71
1756807200000|2025-09-02 10:00:00|204.92|204.02|204.8|203.9|204.94|204.04|204.69|203.79|104
1756807500000|2025-09-02 10:05:00|204.81|203.91|204.61|203.71|204.81|203.91|204.54|203.64|111
1756807800000|2025-09-02 10:10:00|204.59|203.69|204.6|203.7|204.6|203.7|204.33|203.43|88
1756808100000|2025-09-02 10:15:00|204.61|203.71|204.42|203.52|204.65|203.75|204.39|203.49|88
1756808400000|2025-09-02 10:20:00|204.41|203.51|204.54|203.64|204.63|203.73|204.41|203.51|147
1756808700000|2025-09-02 10:25:00|204.55|203.65|204.24|203.34|204.82|203.92|204.21|203.31|204
1756809000000|2025-09-02 10:30:00|204.23|203.33|204.13|203.23|204.33|203.43|204.04|203.14|197
1756809300000|2025-09-02 10:35:00|204.14|203.24|204.32|203.42|204.32|203.42|204.14|203.24|141
1756809600000|2025-09-02 10:40:00|204.33|203.43|204.39|203.49|204.45|203.55|204.06|203.16|104
1756809900000|2025-09-02 10:45:00|204.4|203.5|204.31|203.41|204.49|203.59|204.29|203.39|150
1756810200000|2025-09-02 10:50:00|204.27|203.37|204.22|203.32|204.31|203.41|204.19|203.29|36
1756810500000|2025-09-02 10:55:00|204.24|203.34|204.31|203.41|204.33|203.43|204.17|203.27|48
1756810800000|2025-09-02 11:00:00|204.33|203.43|203.99|203.09|204.37|203.47|203.99|203.09|62
1756811100000|2025-09-02 11:05:00|204|203.1|203.62|202.72|204.05|203.15|203.6|202.7|126
1756811400000|2025-09-02 11:10:00|203.61|202.71|203.25|202.35|203.63|202.73|203.23|202.33|93
1756811700000|2025-09-02 11:15:00|203.24|202.34|203.25|202.35|203.66|202.76|203.24|202.34|123
1756812000000|2025-09-02 11:20:00|203.24|202.34|203.27|202.37|203.42|202.52|203.12|202.22|212
1756812300000|2025-09-02 11:25:00|203.29|202.39|203.24|202.34|203.4|202.5|203.24|202.34|98
1756812600000|2025-09-02 11:30:00|203.2|202.3|203.41|202.51|203.56|202.66|203.19|202.29|109
1756812900000|2025-09-02 11:35:00|203.4|202.5|203.3|202.4|203.64|202.74|203.29|202.39|64
1756813200000|2025-09-02 11:40:00|203.29|202.39|203.48|202.58|203.64|202.74|203.29|202.39|66
1756813500000|2025-09-02 11:45:00|203.49|202.59|203.11|202.21|203.52|202.62|203.06|202.16|106
1756813800000|2025-09-02 11:50:00|203.1|202.2|202.81|201.91|203.1|202.2|202.67|201.77|128
1756814100000|2025-09-02 11:55:00|202.82|201.92|202.58|201.68|203.01|202.11|202.36|201.46|219
1756814400000|2025-09-02 12:00:00|202.57|201.67|201.8|200.9|202.82|201.92|201.8|200.9|422
1756814700000|2025-09-02 12:05:00|201.85|200.95|201.4|200.5|202.12|201.22|201.31|200.41|504
1756815000000|2025-09-02 12:10:00|201.39|200.49|201.24|200.34|201.59|200.69|201.13|200.23|361
1756815300000|2025-09-02 12:15:00|201.23|200.33|201.07|200.17|201.3|200.4|200.82|199.92|461
1756815600000|2025-09-02 12:20:00|201.06|200.16|201.04|200.14|201.61|200.71|201.02|200.12|284
1756815900000|2025-09-02 12:25:00|201.05|200.15|201.36|200.46|201.54|200.64|201.01|200.11|274
1756816200000|2025-09-02 12:30:00|201.35|200.45|201.15|200.25|201.57|200.67|201.09|200.19|297
1756816500000|2025-09-02 12:35:00|201.12|200.22|200.52|199.62|201.12|200.22|200.41|199.51|382
1756816800000|2025-09-02 12:40:00|200.51|199.61|199.57|198.67|200.54|199.64|199.37|198.47|476
1756817100000|2025-09-02 12:45:00|199.56|198.66|198.57|197.67|199.58|198.68|198.53|197.63|455
1756817400000|2025-09-02 12:50:00|198.56|197.66|198.35|197.45|199.19|198.29|198.18|197.28|319
1756817700000|2025-09-02 12:55:00|198.27|197.37|198.6|197.7|198.91|198.01|198.15|197.25|481
1756818000000|2025-09-02 13:00:00|198.61|197.71|199.36|198.46|199.42|198.52|198.55|197.65|403
1756818300000|2025-09-02 13:05:00|199.35|198.45|199.94|199.04|200.26|199.36|199.12|198.22|493
1756818600000|2025-09-02 13:10:00|199.93|199.03|199.67|198.77|200.1|199.2|199.64|198.74|244
1756818900000|2025-09-02 13:15:00|199.69|198.79|199.35|198.45|199.91|199.01|199.22|198.32|258
1756819200000|2025-09-02 13:20:00|199.36|198.46|199.77|198.87|199.77|198.87|199.3|198.4|199
1756819500000|2025-09-02 13:25:00|199.78|198.88|200|199.1|200.76|199.86|199.78|198.88|408
1756819800000|2025-09-02 13:30:00|200.01|199.11|200.14|199.24|200.37|199.47|199.18|198.28|688
1756820100000|2025-09-02 13:35:00|200.13|199.23|201.35|200.45|203.04|202.14|200.09|199.19|813
1756820400000|2025-09-02 13:40:00|201.33|200.43|202.66|201.76|202.8|201.9|201.28|200.38|690
1756820700000|2025-09-02 13:45:00|202.69|201.79|203.83|202.93|204.43|203.53|202.45|201.55|763
1756821000000|2025-09-02 13:50:00|203.82|202.92|204.42|203.52|204.58|203.68|203.75|202.85|725
1756821300000|2025-09-02 13:55:00|204.43|203.53|204.64|203.74|204.85|203.95|204.31|203.41|498
1756821600000|2025-09-02 14:00:00|204.63|203.73|204.06|203.16|205.64|204.74|203.97|203.07|666
1756821900000|2025-09-02 14:05:00|204.07|203.17|204.32|203.42|204.35|203.45|203.33|202.43|512
1756822200000|2025-09-02 14:10:00|204.31|203.41|203.97|203.07|204.72|203.82|203.81|202.91|427
1756822500000|2025-09-02 14:15:00|203.95|203.05|204.63|203.73|204.85|203.95|203.41|202.51|470
1756822800000|2025-09-02 14:20:00|204.58|203.68|204.59|203.69|205.2|204.3|204.47|203.57|547
1756823100000|2025-09-02 14:25:00|204.58|203.68|205.15|204.25|205.16|204.26|204.4|203.5|463
1756823400000|2025-09-02 14:30:00|205.14|204.24|205.18|204.28|205.2|204.3|204.81|203.91|439
1756823700000|2025-09-02 14:35:00|205.16|204.26|204.7|203.8|205.53|204.63|204.68|203.78|373
1756824000000|2025-09-02 14:40:00|204.71|203.81|204.81|203.91|204.85|203.95|204.47|203.57|493
1756824300000|2025-09-02 14:45:00|204.82|203.92|204.6|203.7|204.88|203.98|204.19|203.29|360
1756824600000|2025-09-02 14:50:00|204.57|203.67|204.53|203.63|204.78|203.88|204.34|203.44|436
1756824900000|2025-09-02 14:55:00|204.54|203.64|204.98|204.08|205.08|204.18|204.12|203.22|398
1756825200000|2025-09-02 15:00:00|204.97|204.07|204.42|203.52|205.13|204.23|204.42|203.52|358
1756825500000|2025-09-02 15:05:00|204.4|203.5|203.66|202.76|204.4|203.5|203.37|202.47|556
1756825800000|2025-09-02 15:10:00|203.68|202.78|204.34|203.44|204.34|203.44|203.62|202.72|393
1756826100000|2025-09-02 15:15:00|204.33|203.43|203.6|202.7|204.73|203.83|203.54|202.64|481
1756826400000|2025-09-02 15:20:00|203.59|202.69|203.44|202.54|203.88|202.98|203.39|202.49|426
1756826700000|2025-09-02 15:25:00|203.43|202.53|203.91|203.01|203.93|203.03|203.16|202.26|343
1756827000000|2025-09-02 15:30:00|203.92|203.02|203.47|202.57|203.96|203.06|203.36|202.46|305
1756827300000|2025-09-02 15:35:00|203.46|202.56|202.62|201.72|203.46|202.56|202.55|201.65|492
1756827600000|2025-09-02 15:40:00|202.61|201.71|202.52|201.62|202.79|201.89|202.23|201.33|388
1756827900000|2025-09-02 15:45:00|202.51|201.61|202.09|201.19|202.81|201.91|201.99|201.09|231
1756828200000|2025-09-02 15:50:00|202.07|201.17|201.06|200.16|202.08|201.18|200.81|199.91|526
1756828500000|2025-09-02 15:55:00|201.05|200.15|200.86|199.96|201.1|200.2|200.36|199.46|401
1756828800000|2025-09-02 16:00:00|200.85|199.95|201.65|200.75|202.05|201.15|200.83|199.93|532
1756829100000|2025-09-02 16:05:00|201.66|200.76|201.59|200.69|202.16|201.26|201.58|200.68|460
1756829400000|2025-09-02 16:10:00|201.6|200.7|201.92|201.02|202.26|201.36|201.58|200.68|341
1756829700000|2025-09-02 16:15:00|201.94|201.04|202.32|201.42|202.54|201.64|201.94|201.04|413
1756830000000|2025-09-02 16:20:00|202.33|201.43|201.02|200.12|202.37|201.47|200.95|200.05|509
1756830300000|2025-09-02 16:25:00|201.04|200.14|200.34|199.44|201.04|200.14|200.12|199.22|607
1756830600000|2025-09-02 16:30:00|200.37|199.47|201.05|200.15|201.18|200.28|200.34|199.44|482
1756830900000|2025-09-02 16:35:00|201.01|200.11|201.15|200.25|201.47|200.57|200.91|200.01|412
1756831200000|2025-09-02 16:40:00|201.14|200.24|201.4|200.5|201.69|200.79|201.11|200.21|196
1756831500000|2025-09-02 16:45:00|201.41|200.51|201.62|200.72|201.92|201.02|200.98|200.08|341
1756831800000|2025-09-02 16:50:00|201.61|200.71|201.78|200.88|202.09|201.19|201.58|200.68|341
1756832100000|2025-09-02 16:55:00|201.79|200.89|202|201.1|202.13|201.23|201.75|200.85|275
1756832400000|2025-09-02 17:00:00|202.02|201.12|203.27|202.37|203.27|202.37|202.02|201.12|451
1756832700000|2025-09-02 17:05:00|203.26|202.36|203.05|202.15|203.32|202.42|203.02|202.12|329
1756833000000|2025-09-02 17:10:00|203.04|202.14|202.6|201.7|203.09|202.19|202.59|201.69|344
1756833300000|2025-09-02 17:15:00|202.59|201.69|203.36|202.46|203.41|202.51|202.52|201.62|309
1756833600000|2025-09-02 17:20:00|203.37|202.47|203.57|202.67|203.57|202.67|203.11|202.21|178
1756833900000|2025-09-02 17:25:00|203.55|202.65|204.59|203.69|204.7|203.8|203.51|202.61|498
1756834200000|2025-09-02 17:30:00|204.57|203.67|205.23|204.33|205.26|204.36|204.55|203.65|424
1756834500000|2025-09-02 17:35:00|205.22|204.32|205.27|204.37|205.27|204.37|204.86|203.96|386
1756834800000|2025-09-02 17:40:00|205.28|204.38|205.3|204.4|205.83|204.93|205.16|204.26|396
1756835100000|2025-09-02 17:45:00|205.31|204.41|205.27|204.37|205.45|204.55|205.18|204.28|320
1756835400000|2025-09-02 17:50:00|205.26|204.36|205.05|204.15|205.79|204.89|205.05|204.15|386
1756835700000|2025-09-02 17:55:00|205.04|204.14|205.4|204.5|205.54|204.64|205.04|204.14|265
1756836000000|2025-09-02 18:00:00|205.42|204.52|204.85|203.95|205.54|204.64|204.66|203.76|366
1756836300000|2025-09-02 18:05:00|204.9|204|204.5|203.6|205.19|204.29|204.34|203.44|500
1756836600000|2025-09-02 18:10:00|204.48|203.58|204.9|204|205.06|204.16|204.42|203.52|339
1756836900000|2025-09-02 18:15:00|204.91|204.01|204.55|203.65|204.95|204.05|204.36|203.46|385
1756837200000|2025-09-02 18:20:00|204.54|203.64|204.6|203.7|204.67|203.77|204.47|203.57|250
1756837500000|2025-09-02 18:25:00|204.57|203.67|204.62|203.72|204.65|203.75|204.49|203.59|131
1756837800000|2025-09-02 18:30:00|204.61|203.71|204.42|203.52|204.67|203.77|203.95|203.05|252
1756838100000|2025-09-02 18:35:00|204.43|203.53|204.83|203.93|204.95|204.05|204.22|203.32|392
1756838400000|2025-09-02 18:40:00|204.82|203.92|204.72|203.82|204.82|203.92|204.24|203.34|351
1756838700000|2025-09-02 18:45:00|204.71|203.81|205.3|204.4|205.46|204.56|204.03|203.13|494
1756839000000|2025-09-02 18:50:00|205.29|204.39|206.86|205.96|206.96|206.06|205.26|204.36|637
1756839300000|2025-09-02 18:55:00|206.88|205.98|206.35|205.45|207.03|206.13|206.35|205.45|509
1756839600000|2025-09-02 19:00:00|206.36|205.46|207.15|206.25|207.17|206.27|206.34|205.44|534
1756839900000|2025-09-02 19:05:00|207.16|206.26|207.06|206.16|207.59|206.69|207.06|206.16|392
1756840200000|2025-09-02 19:10:00|207.07|206.17|206.15|205.25|207.08|206.18|206.09|205.19|354
1756840500000|2025-09-02 19:15:00|206.14|205.24|206.55|205.65|206.67|205.77|205.95|205.05|426
1756840800000|2025-09-02 19:20:00|206.54|205.64|205.45|204.55|206.6|205.7|205.38|204.48|368
1756841100000|2025-09-02 19:25:00|205.47|204.57|205.57|204.67|205.74|204.84|205.38|204.48|343
1756841400000|2025-09-02 19:30:00|205.6|204.7|205.12|204.22|205.62|204.72|205.08|204.18|347
1756841700000|2025-09-02 19:35:00|205.13|204.23|205.77|204.87|205.89|204.99|205.09|204.19|267
1756842000000|2025-09-02 19:40:00|205.75|204.85|205.73|204.83|206.11|205.21|205.64|204.74|222
1756842300000|2025-09-02 19:45:00|205.72|204.82|206.53|205.63|206.55|205.65|205.7|204.8|289
1756842600000|2025-09-02 19:50:00|206.49|205.59|205.9|205|206.65|205.75|205.73|204.83|232
1756842900000|2025-09-02 19:55:00|205.86|204.96|206.14|205.24|206.16|205.26|205.69|204.79|241
1756843200000|2025-09-02 20:00:00|206.13|205.23|205.77|204.87|206.16|205.26|205.61|204.71|174
1756843500000|2025-09-02 20:05:00|205.78|204.88|206.53|205.63|206.53|205.63|205.57|204.67|314
1756843800000|2025-09-02 20:10:00|206.57|205.67|206.69|205.79|206.69|205.79|206.28|205.38|223
1756844100000|2025-09-02 20:15:00|206.71|205.81|207.55|206.65|207.56|206.66|206.71|205.81|457
1756844400000|2025-09-02 20:20:00|207.54|206.64|208.17|207.27|208.73|207.83|207.52|206.62|519
1756844700000|2025-09-02 20:25:00|208.18|207.28|207.78|206.88|208.22|207.32|207.67|206.77|274
1756845000000|2025-09-02 20:30:00|207.8|206.9|207.82|206.92|207.85|206.95|207.36|206.46|297
1756845300000|2025-09-02 20:35:00|207.79|206.89|208.59|207.69|208.75|207.85|207.76|206.86|323
1756845600000|2025-09-02 20:40:00|208.58|207.68|208.25|207.35|208.62|207.72|208.22|207.32|211
1756845900000|2025-09-02 20:45:00|208.24|207.34|208.16|207.26|208.25|207.35|207.52|206.62|288
1756846200000|2025-09-02 20:50:00|208.15|207.25|207.76|206.86|208.17|207.27|207.56|206.66|219
1756846500000|2025-09-02 20:55:00|207.74|206.84|207.4|206.5|207.78|206.88|207.4|206.5|265
1756846800000|2025-09-02 21:00:00|207.41|206.51|207.49|206.59|207.59|206.69|207.38|206.48|85
1756847100000|2025-09-02 21:05:00|207.5|206.6|208.18|207.28|208.18|207.28|207.5|206.6|155
1756847400000|2025-09-02 21:10:00|208.21|207.31|208.42|207.52|208.53|207.63|208.21|207.31|91
1756847700000|2025-09-02 21:15:00|208.38|207.48|207.73|206.83|208.38|207.48|207.62|206.72|169
1756848000000|2025-09-02 21:20:00|207.72|206.82|207.8|206.9|207.86|206.96|207.53|206.63|159
1756848300000|2025-09-02 21:25:00|207.79|206.89|207.74|206.84|207.9|207|207.57|206.67|108
1756848600000|2025-09-02 21:30:00|207.76|206.86|208.11|207.21|208.11|207.21|207.7|206.8|104
1756848900000|2025-09-02 21:35:00|208.17|207.27|208.44|207.54|208.45|207.55|208.14|207.24|74
1756849200000|2025-09-02 21:40:00|208.43|207.53|208.6|207.7|208.61|207.71|208.43|207.53|73
1756849500000|2025-09-02 21:45:00|208.59|207.69|208.1|207.2|208.59|207.69|207.99|207.09|97
1756849800000|2025-09-02 21:50:00|208.11|207.21|208.22|207.32|208.25|207.35|208.05|207.15|39
1756850100000|2025-09-02 21:55:00|208.21|207.31|207.86|206.96|208.21|207.31|207.78|206.88|76
1756850400000|2025-09-02 22:00:00|207.87|206.97|207.53|206.63|207.98|207.08|207.38|206.48|344
1756850700000|2025-09-02 22:05:00|207.54|206.64|207.4|206.5|207.73|206.83|207.34|206.44|212
1756851000000|2025-09-02 22:10:00|207.42|206.52|208.19|207.29|208.19|207.29|207.38|206.48|127
1756851300000|2025-09-02 22:15:00|208.17|207.27|207.88|206.98|208.41|207.51|207.88|206.98|148
1756851600000|2025-09-02 22:20:00|207.89|206.99|207.81|206.91|208.04|207.14|207.81|206.91|80
1756851900000|2025-09-02 22:25:00|207.82|206.92|207.92|207.02|208.02|207.12|207.81|206.91|92
1756852200000|2025-09-02 22:30:00|207.9|207|207.68|206.78|207.9|207|207.6|206.7|114
1756852500000|2025-09-02 22:35:00|207.7|206.8|208.62|207.72|208.69|207.79|207.7|206.8|152
1756852800000|2025-09-02 22:40:00|208.61|207.71|208.95|208.05|208.97|208.07|208.61|207.71|160
1756853100000|2025-09-02 22:45:00|208.94|208.04|208.87|207.97|209.13|208.23|208.28|207.38|197
1756853400000|2025-09-02 22:50:00|208.89|207.99|208.44|207.54|209.01|208.11|208.38|207.48|179
1756853700000|2025-09-02 22:55:00|208.42|207.52|209.29|208.39|209.38|208.48|208.41|207.51|188
1756854000000|2025-09-02 23:00:00|209.28|208.38|208.88|207.98|209.54|208.64|208.88|207.98|342
1756854300000|2025-09-02 23:05:00|208.9|208|208.8|207.9|208.91|208.01|208.58|207.68|174
1756854600000|2025-09-02 23:10:00|208.79|207.89|209.59|208.69|210.05|209.15|208.72|207.82|312
1756854900000|2025-09-02 23:15:00|209.57|208.67|209.64|208.74|210.16|209.26|209.53|208.63|387
1756855200000|2025-09-02 23:20:00|209.63|208.73|209.34|208.44|209.63|208.73|209.17|208.27|164
1756855500000|2025-09-02 23:25:00|209.33|208.43|209.5|208.6|209.61|208.71|209.08|208.18|116
1756855800000|2025-09-02 23:30:00|209.49|208.59|209.18|208.28|209.69|208.79|209.1|208.2|179
1756856100000|2025-09-02 23:35:00|209.25|208.35|209.82|208.92|209.82|208.92|209.24|208.34|169
1756856400000|2025-09-02 23:40:00|209.83|208.93|209.36|208.46|209.84|208.94|209.34|208.44|164
1756856700000|2025-09-02 23:45:00|209.35|208.45|209.38|208.48|209.67|208.77|209.34|208.44|172
1756857000000|2025-09-02 23:50:00|209.37|208.47|209.96|209.06|209.96|209.06|209.37|208.47|168
1756857300000|2025-09-02 23:55:00|209.94|209.04|210.16|209.26|210.17|209.27|209.92|209.02|100
1756857600000|2025-09-03 00:00:00|210.15|209.25|209.57|208.67|210.18|209.28|209.56|208.66|208
1756857900000|2025-09-03 00:05:00|209.58|208.68|209.69|208.79|209.76|208.86|209.53|208.63|173
1756858200000|2025-09-03 00:10:00|209.71|208.81|210.88|209.98|211|210.1|209.7|208.8|282
1756858500000|2025-09-03 00:15:00|210.89|209.99|210.56|209.66|210.89|209.99|209.92|209.02|290
1756858800000|2025-09-03 00:20:00|210.53|209.63|210.2|209.3|210.54|209.64|209.92|209.02|272
1756859100000|2025-09-03 00:25:00|210.21|209.31|210.16|209.26|210.67|209.77|210.15|209.25|290
1756859400000|2025-09-03 00:30:00|210.15|209.25|209.17|208.27|210.19|209.29|209.15|208.25|415
1756859700000|2025-09-03 00:35:00|209.19|208.29|210.07|209.17|210.1|209.2|209.19|208.29|244
1756860000000|2025-09-03 00:40:00|210.08|209.18|209.8|208.9|210.5|209.6|209.8|208.9|296
1756860300000|2025-09-03 00:45:00|209.78|208.88|209.17|208.27|209.78|208.88|209.12|208.22|277
1756860600000|2025-09-03 00:50:00|209.16|208.26|208.61|207.71|209.23|208.33|208.53|207.63|235
1756860900000|2025-09-03 00:55:00|208.6|207.7|208.89|207.99|209.06|208.16|208.56|207.66|246
1756861200000|2025-09-03 01:00:00|208.87|207.97|209.36|208.46|209.36|208.46|208.57|207.67|317
1756861500000|2025-09-03 01:05:00|209.32|208.42|208.52|207.62|209.38|208.48|208.44|207.54|268
1756861800000|2025-09-03 01:10:00|208.57|207.67|208.51|207.61|208.6|207.7|208.49|207.59|97
1756862100000|2025-09-03 01:15:00|208.53|207.63|208.91|208.01|209.22|208.32|208.53|207.63|224
1756862400000|2025-09-03 01:20:00|208.9|208|208.56|207.66|208.9|208|208.55|207.65|154
1756862700000|2025-09-03 01:25:00|208.55|207.65|208.15|207.25|208.55|207.65|208.06|207.16|250
1756863000000|2025-09-03 01:30:00|208.16|207.26|208.45|207.55|208.56|207.66|208.16|207.26|182
1756863300000|2025-09-03 01:35:00|208.46|207.56|208.34|207.44|208.54|207.64|208.31|207.41|168
1756863600000|2025-09-03 01:40:00|208.33|207.43|208.7|207.8|208.72|207.82|208.32|207.42|123
1756863900000|2025-09-03 01:45:00|208.81|207.91|208.44|207.54|208.85|207.95|208.24|207.34|290
1756864200000|2025-09-03 01:50:00|208.47|207.57|210.53|209.63|210.53|209.63|208.47|207.57|496
1756864500000|2025-09-03 01:55:00|210.52|209.62|212.1|211.2|212.38|211.48|210.52|209.62|634
1756864800000|2025-09-03 02:00:00|212.08|211.18|211.9|211|212.5|211.6|211.77|210.87|638
1756865100000|2025-09-03 02:05:00|211.89|210.99|211.4|210.5|211.89|210.99|211.22|210.32|479
1756865400000|2025-09-03 02:10:00|211.41|210.51|211.81|210.91|212.33|211.43|211.25|210.35|420
1756865700000|2025-09-03 02:15:00|211.8|210.9|212.25|211.35|212.43|211.53|211.78|210.88|411
1756866000000|2025-09-03 02:20:00|212.2|211.3|211.74|210.84|212.5|211.6|211.74|210.84|366
1756866300000|2025-09-03 02:25:00|211.75|210.85|211.73|210.83|211.8|210.9|211.36|210.46|303
1756866600000|2025-09-03 02:30:00|211.71|210.81|211.07|210.17|211.72|210.82|210.96|210.06|264
1756866900000|2025-09-03 02:35:00|211.08|210.18|211.23|210.33|211.71|210.81|211.02|210.12|382
1756867200000|2025-09-03 02:40:00|211.24|210.34|211.24|210.34|211.43|210.53|211.03|210.13|183
1756867500000|2025-09-03 02:45:00|211.25|210.35|211.83|210.93|212.13|211.23|211.25|210.35|287
1756867800000|2025-09-03 02:50:00|211.82|210.92|212.03|211.13|212.33|211.43|211.73|210.83|144
1756868100000|2025-09-03 02:55:00|212.02|211.12|211.85|210.95|212.03|211.13|211.83|210.93|170
1756868400000|2025-09-03 03:00:00|211.87|210.97|211.91|211.01|211.99|211.09|211.74|210.84|141
1756868700000|2025-09-03 03:05:00|211.9|211|212.28|211.38|212.36|211.46|211.87|210.97|217
1756869000000|2025-09-03 03:10:00|212.27|211.37|211.5|210.6|212.39|211.49|211.42|210.52|261
1756869300000|2025-09-03 03:15:00|211.52|210.62|211.37|210.47|211.61|210.71|211.35|210.45|202
1756869600000|2025-09-03 03:20:00|211.36|210.46|211.24|210.34|211.63|210.73|211.22|210.32|168
1756869900000|2025-09-03 03:25:00|211.23|210.33|210.96|210.06|211.3|210.4|210.9|210|103
1756870200000|2025-09-03 03:30:00|210.98|210.08|210.71|209.81|211.08|210.18|210.61|209.71|100
1756870500000|2025-09-03 03:35:00|210.7|209.8|210.01|209.11|210.71|209.81|210|209.1|195
1756870800000|2025-09-03 03:40:00|210.03|209.13|210.09|209.19|210.22|209.32|209.95|209.05|241
1756871100000|2025-09-03 03:45:00|210.08|209.18|210.31|209.41|210.32|209.42|210.08|209.18|160
1756871400000|2025-09-03 03:50:00|210.32|209.42|210.94|210.04|210.96|210.06|210.31|209.41|276
1756871700000|2025-09-03 03:55:00|210.93|210.03|210.65|209.75|210.97|210.07|210.65|209.75|147
1756872000000|2025-09-03 04:00:00|210.64|209.74|210.78|209.88|210.78|209.88|210.52|209.62|75
1756872300000|2025-09-03 04:05:00|210.8|209.9|210.32|209.42|210.94|210.04|210.32|209.42|125
1756872600000|2025-09-03 04:10:00|210.31|209.41|210.11|209.21|210.31|209.41|209.86|208.96|205
1756872900000|2025-09-03 04:15:00|210.12|209.22|210.07|209.17|210.14|209.24|209.88|208.98|154
1756873200000|2025-09-03 04:20:00|210.09|209.19|210.54|209.64|210.57|209.67|209.99|209.09|178
1756873500000|2025-09-03 04:25:00|210.55|209.65|210.36|209.46|210.77|209.87|210.34|209.44|153
1756873800000|2025-09-03 04:30:00|210.38|209.48|210.6|209.7|210.79|209.89|210.34|209.44|149
1756874100000|2025-09-03 04:35:00|210.63|209.73|210.5|209.6|210.72|209.82|210.42|209.52|170
1756874400000|2025-09-03 04:40:00|210.53|209.63|210.65|209.75|210.81|209.91|210.51|209.61|80
1756874700000|2025-09-03 04:45:00|210.63|209.73|210.6|209.7|210.71|209.81|210.47|209.57|144
1756875000000|2025-09-03 04:50:00|210.57|209.67|210.85|209.95|210.99|210.09|210.55|209.65|154
1756875300000|2025-09-03 04:55:00|210.86|209.96|210.86|209.96|210.9|210|210.76|209.86|63
1756875600000|2025-09-03 05:00:00|210.88|209.98|210.68|209.78|211.02|210.12|210.6|209.7|123
1756875900000|2025-09-03 05:05:00|210.67|209.77|210.54|209.64|210.67|209.77|210.33|209.43|175
1756876200000|2025-09-03 05:10:00|210.55|209.65|210.86|209.96|210.86|209.96|210.49|209.59|166
1756876500000|2025-09-03 05:15:00|210.85|209.95|210.43|209.53|210.86|209.96|210.25|209.35|196
1756876800000|2025-09-03 05:20:00|210.44|209.54|209.87|208.97|210.44|209.54|209.81|208.91|280
1756877100000|2025-09-03 05:25:00|209.86|208.96|209.73|208.83|209.87|208.97|209.63|208.73|283
1756877400000|2025-09-03 05:30:00|209.74|208.84|209.87|208.97|210.04|209.14|209.74|208.84|189
1756877700000|2025-09-03 05:35:00|209.88|208.98|210.07|209.17|210.08|209.18|209.88|208.98|135
1756878000000|2025-09-03 05:40:00|210.04|209.14|209.87|208.97|210.04|209.14|209.77|208.87|197
1756878300000|2025-09-03 05:45:00|209.86|208.96|209.94|209.04|209.98|209.08|209.72|208.82|172
1756878600000|2025-09-03 05:50:00|209.93|209.03|209.81|208.91|209.94|209.04|209.7|208.8|298
1756878900000|2025-09-03 05:55:00|209.8|208.9|209.64|208.74|209.81|208.91|209.62|208.72|88
1756879200000|2025-09-03 06:00:00|209.65|208.75|209.12|208.22|209.66|208.76|209.1|208.2|286
1756879500000|2025-09-03 06:05:00|209.04|208.14|208.95|208.05|209.11|208.21|208.61|207.71|391
1756879800000|2025-09-03 06:10:00|208.94|208.04|209.09|208.19|209.26|208.36|208.91|208.01|169
1756880100000|2025-09-03 06:15:00|209.06|208.16|209.23|208.33|209.42|208.52|208.84|207.94|182
1756880400000|2025-09-03 06:20:00|209.22|208.32|209.28|208.38|209.49|208.59|209.12|208.22|124
1756880700000|2025-09-03 06:25:00|209.3|208.4|209.37|208.47|209.37|208.47|209.28|208.38|27
1756881000000|2025-09-03 06:30:00|209.38|208.48|209.55|208.65|209.96|209.06|209.38|208.48|260
1756881300000|2025-09-03 06:35:00|209.56|208.66|209.35|208.45|209.69|208.79|209.24|208.34|163
1756881600000|2025-09-03 06:40:00|209.34|208.44|209.38|208.48|209.46|208.56|209.23|208.33|130
1756881900000|2025-09-03 06:45:00|209.39|208.49|209.15|208.25|209.53|208.63|209.14|208.24|101
1756882200000|2025-09-03 06:50:00|209.16|208.26|208.77|207.87|209.3|208.4|208.77|207.87|215
1756882500000|2025-09-03 06:55:00|208.78|207.88|209.05|208.15|209.07|208.17|208.76|207.86|179
1756882800000|2025-09-03 07:00:00|209.04|208.14|209.39|208.49|209.39|208.49|209.01|208.11|187
1756883100000|2025-09-03 07:05:00|209.37|208.47|208.89|207.99|209.38|208.48|208.69|207.79|242
1756883400000|2025-09-03 07:10:00|208.88|207.98|209.3|208.4|209.32|208.42|208.82|207.92|189
1756883700000|2025-09-03 07:15:00|209.31|208.41|208.73|207.83|209.31|208.41|208.73|207.83|192
1756884000000|2025-09-03 07:20:00|208.74|207.84|209.13|208.23|209.27|208.37|208.67|207.77|215
1756884300000|2025-09-03 07:25:00|209.12|208.22|209.17|208.27|209.2|208.3|208.84|207.94|197
1756884600000|2025-09-03 07:30:00|209.18|208.28|209.17|208.27|209.47|208.57|209.04|208.14|183
1756884900000|2025-09-03 07:35:00|209.16|208.26|209.68|208.78|209.73|208.83|209.14|208.24|199
1756885200000|2025-09-03 07:40:00|209.69|208.79|209.68|208.78|209.73|208.83|209.51|208.61|122
1756885500000|2025-09-03 07:45:00|209.67|208.77|209.73|208.83|209.8|208.9|209.54|208.64|136
1756885800000|2025-09-03 07:50:00|209.72|208.82|209.55|208.65|209.72|208.82|209.44|208.54|117
1756886100000|2025-09-03 07:55:00|209.52|208.62|209.92|209.02|209.92|209.02|209.5|208.6|42
1756886400000|2025-09-03 08:00:00|209.91|209.01|210.53|209.63|210.53|209.63|209.89|208.99|118
1756886700000|2025-09-03 08:05:00|210.52|209.62|210.67|209.77|210.78|209.88|210.47|209.57|106
1756887000000|2025-09-03 08:10:00|210.66|209.76|210.87|209.97|210.92|210.02|210.55|209.65|101
1756887300000|2025-09-03 08:15:00|210.86|209.96|210.92|210.02|211.33|210.43|210.85|209.95|241
1756887600000|2025-09-03 08:20:00|210.9|210|210.46|209.56|211.02|210.12|210.37|209.47|263
1756887900000|2025-09-03 08:25:00|210.45|209.55|210.52|209.62|210.53|209.63|210.19|209.29|212
1756888200000|2025-09-03 08:30:00|210.51|209.61|210.25|209.35|210.62|209.72|210.25|209.35|200
1756888500000|2025-09-03 08:35:00|210.24|209.34|210.52|209.62|210.58|209.68|209.98|209.08|159
1756888800000|2025-09-03 08:40:00|210.51|209.61|210.5|209.6|210.55|209.65|210.14|209.24|169
1756889100000|2025-09-03 08:45:00|210.51|209.61|209.84|208.94|210.52|209.62|209.79|208.89|187
1756889400000|2025-09-03 08:50:00|209.81|208.91|209.62|208.72|209.82|208.92|209.53|208.63|154
1756889700000|2025-09-03 08:55:00|209.6|208.7|209.94|209.04|209.94|209.04|209.6|208.7|47
1756890000000|2025-09-03 09:00:00|209.96|209.06|209.45|208.55|210.14|209.24|209.31|208.41|153
1756890300000|2025-09-03 09:05:00|209.42|208.52|209.26|208.36|209.67|208.77|209.13|208.23|126
1756890600000|2025-09-03 09:10:00|209.27|208.37|208.93|208.03|209.37|208.47|208.91|208.01|189
1756890900000|2025-09-03 09:15:00|208.94|208.04|209.1|208.2|209.35|208.45|208.75|207.85|313
1756891200000|2025-09-03 09:20:00|209.09|208.19|209.37|208.47|209.49|208.59|209.01|208.11|220
1756891500000|2025-09-03 09:25:00|209.38|208.48|209.35|208.45|209.45|208.55|209.31|208.41|93
1756891800000|2025-09-03 09:30:00|209.34|208.44|209.43|208.53|209.48|208.58|209.1|208.2|123
1756892100000|2025-09-03 09:35:00|209.42|208.52|209.38|208.48|209.57|208.67|209.26|208.36|126
1756892400000|2025-09-03 09:40:00|209.37|208.47|209.75|208.85|209.84|208.94|209.36|208.46|159
1756892700000|2025-09-03 09:45:00|209.74|208.84|209.67|208.77|209.88|208.98|209.4|208.5|119
1756893000000|2025-09-03 09:50:00|209.66|208.76|209.97|209.07|210|209.1|209.59|208.69|198
1756893300000|2025-09-03 09:55:00|209.98|209.08|210.17|209.27|210.19|209.29|209.71|208.81|206
1756893600000|2025-09-03 10:00:00|210.18|209.28|209.89|208.99|210.33|209.43|209.83|208.93|234
1756893900000|2025-09-03 10:05:00|209.88|208.98|209.85|208.95|209.9|209|209.62|208.72|113
1756894200000|2025-09-03 10:10:00|209.87|208.97|209.99|209.09|209.99|209.09|209.72|208.82|81
1756894500000|2025-09-03 10:15:00|210.05|209.15|210.58|209.68|210.58|209.68|210.04|209.14|268
1756894800000|2025-09-03 10:20:00|210.57|209.67|210.67|209.77|210.89|209.99|210.55|209.65|254
1756895100000|2025-09-03 10:25:00|210.66|209.76|210.81|209.91|210.86|209.96|210.47|209.57|143
1756895400000|2025-09-03 10:30:00|210.8|209.9|210.65|209.75|210.88|209.98|210.49|209.59|144
1756895700000|2025-09-03 10:35:00|210.64|209.74|210.79|209.89|210.79|209.89|210.45|209.55|119
1756896000000|2025-09-03 10:40:00|210.8|209.9|210.85|209.95|210.94|210.04|210.64|209.74|86
1756896300000|2025-09-03 10:45:00|210.84|209.94|210.6|209.7|210.86|209.96|210.5|209.6|162
1756896600000|2025-09-03 10:50:00|210.59|209.69|210.49|209.59|210.63|209.73|210.35|209.45|104
1756896900000|2025-09-03 10:55:00|210.5|209.6|210.55|209.65|210.7|209.8|210.5|209.6|57
1756897200000|2025-09-03 11:00:00|210.54|209.64|210.82|209.92|210.83|209.93|210.29|209.39|138
1756897500000|2025-09-03 11:05:00|210.81|209.91|211.17|210.27|211.19|210.29|210.76|209.86|171
1756897800000|2025-09-03 11:10:00|211.16|210.26|211.38|210.48|211.39|210.49|211.16|210.26|127
1756898100000|2025-09-03 11:15:00|211.39|210.49|211.08|210.18|211.46|210.56|211.03|210.13|109
1756898400000|2025-09-03 11:20:00|211.09|210.19|211.11|210.21|211.26|210.36|211.03|210.13|154
1756898700000|2025-09-03 11:25:00|211.12|210.22|211.33|210.43|211.36|210.46|211.08|210.18|87
1756899000000|2025-09-03 11:30:00|211.34|210.44|211.54|210.64|211.55|210.65|210.85|209.95|155
1756899300000|2025-09-03 11:35:00|211.53|210.63|211.71|210.81|211.89|210.99|211.52|210.62|182
1756899600000|2025-09-03 11:40:00|211.7|210.8|211.52|210.62|211.71|210.81|211.23|210.33|251
1756899900000|2025-09-03 11:45:00|211.51|210.61|211.41|210.51|211.51|210.61|211.37|210.47|140
1756900200000|2025-09-03 11:50:00|211.4|210.5|211.2|210.3|211.41|210.51|211.15|210.25|172
1756900500000|2025-09-03 11:55:00|211.19|210.29|211.1|210.2|211.2|210.3|211|210.1|336
1756900800000|2025-09-03 12:00:00|211.09|210.19|211.87|210.97|211.89|210.99|211.09|210.19|268
1756901100000|2025-09-03 12:05:00|211.86|210.96|211.84|210.94|211.96|211.06|211.65|210.75|245
1756901400000|2025-09-03 12:10:00|211.83|210.93|211.53|210.63|211.84|210.94|211.46|210.56|224
1756901700000|2025-09-03 12:15:00|211.52|210.62|211.65|210.75|211.75|210.85|211.46|210.56|167
1756902000000|2025-09-03 12:20:00|211.66|210.76|211.16|210.26|211.74|210.84|211.13|210.23|304
1756902300000|2025-09-03 12:25:00|211.17|210.27|210.92|210.02|211.23|210.33|210.9|210|311
1756902600000|2025-09-03 12:30:00|210.91|210.01|210.61|209.71|210.91|210.01|210.35|209.45|323
1756902900000|2025-09-03 12:35:00|210.62|209.72|211.26|210.36|211.62|210.72|210.59|209.69|254
1756903200000|2025-09-03 12:40:00|211.25|210.35|209.94|209.04|211.25|210.35|209.93|209.03|402
1756903500000|2025-09-03 12:45:00|209.95|209.05|209.77|208.87|210.28|209.38|209.68|208.78|352
1756903800000|2025-09-03 12:50:00|209.76|208.86|209.62|208.72|209.86|208.96|209.6|208.7|190
1756904100000|2025-09-03 12:55:00|209.63|208.73|209.74|208.84|209.77|208.87|209.5|208.6|136
1756904400000|2025-09-03 13:00:00|209.75|208.85|210.86|209.96|211.05|210.15|209.75|208.85|362
1756904700000|2025-09-03 13:05:00|210.83|209.93|210.79|209.89|211.35|210.45|210.48|209.58|354
1756905000000|2025-09-03 13:10:00|210.8|209.9|211.26|210.36|211.36|210.46|210.8|209.9|273
1756905300000|2025-09-03 13:15:00|211.24|210.34|211.54|210.64|211.66|210.76|211.06|210.16|243
1756905600000|2025-09-03 13:20:00|211.51|210.61|211.18|210.28|211.54|210.64|211.15|210.25|143
1756905900000|2025-09-03 13:25:00|211.2|210.3|210.82|209.92|211.23|210.33|210.8|209.9|198
1756906200000|2025-09-03 13:30:00|210.86|209.96|211.63|210.73|211.9|211|210.86|209.96|514
1756906500000|2025-09-03 13:35:00|211.64|210.74|211.79|210.89|211.89|210.99|211.33|210.43|537
1756906800000|2025-09-03 13:40:00|211.8|210.9|212.63|211.73|213|212.1|211.8|210.9|519
1756907100000|2025-09-03 13:45:00|212.61|211.71|213.35|212.45|213.58|212.68|212.29|211.39|702
1756907400000|2025-09-03 13:50:00|213.33|212.43|212.19|211.29|213.35|212.45|211.99|211.09|391
1756907700000|2025-09-03 13:55:00|212.2|211.3|212.22|211.32|212.38|211.48|211.98|211.08|340
1756908000000|2025-09-03 14:00:00|212.23|211.33|212.73|211.83|213.23|212.33|212.2|211.3|518
1756908300000|2025-09-03 14:05:00|212.66|211.76|212.37|211.47|212.76|211.86|212.36|211.46|469
1756908600000|2025-09-03 14:10:00|212.42|211.52|211.23|210.33|212.67|211.77|211.16|210.26|558
1756908900000|2025-09-03 14:15:00|211.21|210.31|211.92|211.02|211.93|211.03|210.98|210.08|418
1756909200000|2025-09-03 14:20:00|211.9|211|211.55|210.65|211.99|211.09|211.16|210.26|326
1756909500000|2025-09-03 14:25:00|211.54|210.64|211.77|210.87|212.11|211.21|211.54|210.64|306
1756909800000|2025-09-03 14:30:00|211.78|210.88|212.02|211.12|212.49|211.59|211.78|210.88|390
1756910100000|2025-09-03 14:35:00|212.03|211.13|211.96|211.06|212.04|211.14|211.48|210.58|284
1756910400000|2025-09-03 14:40:00|211.98|211.08|212.97|212.07|213.23|212.33|211.98|211.08|526
1756910700000|2025-09-03 14:45:00|212.94|212.04|212.84|211.94|213.09|212.19|212.55|211.65|364
1756911000000|2025-09-03 14:50:00|212.85|211.95|212.32|211.42|212.9|212|212.29|211.39|409
1756911300000|2025-09-03 14:55:00|212.31|211.41|212.7|211.8|212.85|211.95|212.31|211.41|249
1756911600000|2025-09-03 15:00:00|212.71|211.81|212.83|211.93|212.83|211.93|212.33|211.43|275
1756911900000|2025-09-03 15:05:00|212.87|211.97|213.09|212.19|213.17|212.27|212.79|211.89|237
1756912200000|2025-09-03 15:10:00|213.1|212.2|212.83|211.93|213.22|212.32|212.83|211.93|147
1756912500000|2025-09-03 15:15:00|212.82|211.92|212.62|211.72|212.91|212.01|212.56|211.66|111
1756912800000|2025-09-03 15:20:00|212.63|211.73|212.28|211.38|212.77|211.87|212.22|211.32|144
1756913100000|2025-09-03 15:25:00|212.26|211.36|212.21|211.31|212.26|211.36|212.18|211.28|112
1756913400000|2025-09-03 15:30:00|212.2|211.3|212.43|211.53|212.53|211.63|212.2|211.3|175
1756913700000|2025-09-03 15:35:00|212.45|211.55|212.63|211.73|212.8|211.9|212.45|211.55|136
1756914000000|2025-09-03 15:40:00|212.62|211.72|212.6|211.7|212.65|211.75|212.52|211.62|91
1756914300000|2025-09-03 15:45:00|212.61|211.71|211.98|211.08|212.63|211.73|211.91|211.01|132
1756914600000|2025-09-03 15:50:00|211.97|211.07|211.9|211|211.98|211.08|211.64|210.74|125
1756914900000|2025-09-03 15:55:00|211.91|211.01|212.09|211.19|212.22|211.32|211.89|210.99|67
1756915200000|2025-09-03 16:00:00|212.08|211.18|212.01|211.11|212.46|211.56|211.96|211.06|137
1756915500000|2025-09-03 16:05:00|212.02|211.12|212.14|211.24|212.57|211.67|212.01|211.11|186
1756915800000|2025-09-03 16:10:00|212.13|211.23|211.82|210.92|212.13|211.23|211.42|210.52|256
1756916100000|2025-09-03 16:15:00|211.8|210.9|211.5|210.6|211.83|210.93|211.19|210.29|161
1756916400000|2025-09-03 16:20:00|211.48|210.58|211.35|210.45|211.71|210.81|211.35|210.45|108
1756916700000|2025-09-03 16:25:00|211.34|210.44|210.9|210|211.34|210.44|210.9|210|82
1756917000000|2025-09-03 16:30:00|210.89|209.99|211.18|210.28|211.18|210.28|210.85|209.95|179
1756917300000|2025-09-03 16:35:00|211.17|210.27|210.8|209.9|211.19|210.29|210.8|209.9|113
1756917600000|2025-09-03 16:40:00|210.81|209.91|210.48|209.58|210.83|209.93|210.36|209.46|291
1756917900000|2025-09-03 16:45:00|210.47|209.57|210.23|209.33|210.57|209.67|210.18|209.28|191
1756918200000|2025-09-03 16:50:00|210.24|209.34|210.47|209.57|210.58|209.68|210.14|209.24|226
1756918500000|2025-09-03 16:55:00|210.5|209.6|210.53|209.63|210.69|209.79|210.35|209.45|288
1756918800000|2025-09-03 17:00:00|210.54|209.64|210.85|209.95|211|210.1|210.54|209.64|140
1756919100000|2025-09-03 17:05:00|210.86|209.96|210.81|209.91|210.9|210|210.69|209.79|160
1756919400000|2025-09-03 17:10:00|210.8|209.9|211.48|210.58|211.51|210.61|210.8|209.9|155
1756919700000|2025-09-03 17:15:00|211.49|210.59|211.46|210.56|211.7|210.8|211.41|210.51|195
1756920000000|2025-09-03 17:20:00|211.41|210.51|211.38|210.48|211.72|210.82|211.31|210.41|165
1756920300000|2025-09-03 17:25:00|211.3|210.4|211.75|210.85|211.75|210.85|211.3|210.4|128
1756920600000|2025-09-03 17:30:00|211.74|210.84|211.69|210.79|212.1|211.2|211.68|210.78|200
1756920900000|2025-09-03 17:35:00|211.68|210.78|211.41|210.51|211.77|210.87|211.4|210.5|165
1756921200000|2025-09-03 17:40:00|211.43|210.53|211.14|210.24|211.49|210.59|211.13|210.23|137
1756921500000|2025-09-03 17:45:00|211.15|210.25|211.73|210.83|211.74|210.84|210.95|210.05|284
1756921800000|2025-09-03 17:50:00|211.74|210.84|211.74|210.84|211.92|211.02|211.52|210.62|259
1756922100000|2025-09-03 17:55:00|211.73|210.83|211.42|210.52|211.73|210.83|211.27|210.37|228
1756922400000|2025-09-03 18:00:00|211.41|210.51|211.67|210.77|211.69|210.79|211.28|210.38|192
1756922700000|2025-09-03 18:05:00|211.65|210.75|211.62|210.72|211.65|210.75|211.34|210.44|112
1756923000000|2025-09-03 18:10:00|211.64|210.74|211.73|210.83|211.75|210.85|211.57|210.67|229
1756923300000|2025-09-03 18:15:00|211.7|210.8|211.08|210.18|211.7|210.8|211.08|210.18|204
1756923600000|2025-09-03 18:20:00|211.1|210.2|210.89|209.99|211.13|210.23|210.88|209.98|126
1756923900000|2025-09-03 18:25:00|210.88|209.98|210.64|209.74|210.89|209.99|210.59|209.69|154
1756924200000|2025-09-03 18:30:00|210.63|209.73|210.84|209.94|210.84|209.94|210.42|209.52|194
1756924500000|2025-09-03 18:35:00|210.85|209.95|210.15|209.25|210.85|209.95|210.08|209.18|248
1756924800000|2025-09-03 18:40:00|210.14|209.24|209.93|209.03|210.14|209.24|209.88|208.98|141
1756925100000|2025-09-03 18:45:00|209.92|209.02|209.52|208.62|209.94|209.04|209.45|208.55|142
1756925400000|2025-09-03 18:50:00|209.53|208.63|209.88|208.98|209.88|208.98|209.48|208.58|59
1756925700000|2025-09-03 18:55:00|209.89|208.99|210.26|209.36|210.26|209.36|209.89|208.99|52
1756926000000|2025-09-03 19:00:00|210.25|209.35|210.35|209.45|210.43|209.53|209.92|209.02|160
1756926300000|2025-09-03 19:05:00|210.51|209.61|210.28|209.38|210.56|209.66|210.17|209.27|125
1756926600000|2025-09-03 19:10:00|210.27|209.37|210.21|209.31|210.27|209.37|210.11|209.21|27
1756926900000|2025-09-03 19:15:00|210.23|209.33|210.49|209.59|210.49|209.59|209.96|209.06|112
1756927200000|2025-09-03 19:20:00|210.48|209.58|210.38|209.48|210.48|209.58|210.3|209.4|75
1756927500000|2025-09-03 19:25:00|210.36|209.46|210.33|209.43|210.38|209.48|210.25|209.35|49
1756927800000|2025-09-03 19:30:00|210.32|209.42|210.49|209.59|210.49|209.59|210.29|209.39|61
1756928100000|2025-09-03 19:35:00|210.55|209.65|210.09|209.19|210.58|209.68|210.05|209.15|135
1756928400000|2025-09-03 19:40:00|210.08|209.18|210.17|209.27|210.17|209.27|210.03|209.13|32
1756928700000|2025-09-03 19:45:00|210.15|209.25|210.54|209.64|210.67|209.77|210.15|209.25|73
1756929000000|2025-09-03 19:50:00|210.53|209.63|210.91|210.01|210.96|210.06|210.53|209.63|189
1756929300000|2025-09-03 19:55:00|210.9|210|211.01|210.11|211.04|210.14|210.7|209.8|132
1756929600000|2025-09-03 20:00:00|211|210.1|210.9|210|211.02|210.12|210.77|209.87|142
1756929900000|2025-09-03 20:05:00|210.88|209.98|210.82|209.92|210.88|209.98|210.55|209.65|138
1756930200000|2025-09-03 20:10:00|210.81|209.91|210.58|209.68|210.86|209.96|210.57|209.67|122
1756930500000|2025-09-03 20:15:00|210.64|209.74|210.37|209.47|210.65|209.75|210.34|209.44|208
1756930800000|2025-09-03 20:20:00|210.35|209.45|210.25|209.35|210.35|209.45|210.12|209.22|149
1756931100000|2025-09-03 20:25:00|210.24|209.34|210.11|209.21|210.25|209.35|210.02|209.12|108
1756931400000|2025-09-03 20:30:00|210.1|209.2|210.14|209.24|210.2|209.3|210.02|209.12|82
1756931700000|2025-09-03 20:35:00|210.13|209.23|210.05|209.15|210.14|209.24|210|209.1|149
1756932000000|2025-09-03 20:40:00|210.06|209.16|210.35|209.45|210.36|209.46|209.88|208.98|187
1756932300000|2025-09-03 20:45:00|210.36|209.46|210.32|209.42|210.56|209.66|210.3|209.4|98
1756932600000|2025-09-03 20:50:00|210.29|209.39|210|209.1|210.32|209.42|209.93|209.03|107
1756932900000|2025-09-03 20:55:00|209.97|209.07|210.07|209.17|210.09|209.19|209.97|209.07|79
1756933200000|2025-09-03 21:00:00|210.06|209.16|210.03|209.13|210.07|209.17|210.03|209.13|21
1756933500000|2025-09-03 21:05:00|210.02|209.12|209.97|209.07|210.05|209.15|209.97|209.07|22
1756933800000|2025-09-03 21:10:00|209.96|209.06|209.93|209.03|209.96|209.06|209.93|209.03|14
1756934100000|2025-09-03 21:15:00|209.94|209.04|209.86|208.96|210.08|209.18|209.83|208.93|63
1756934400000|2025-09-03 21:20:00|209.84|208.94|209.89|208.99|209.89|208.99|209.81|208.91|13
1756934700000|2025-09-03 21:25:00|209.87|208.97|209.89|208.99|209.94|209.04|209.87|208.97|18
1756935000000|2025-09-03 21:30:00|209.9|209|209.59|208.69|209.9|209|209.59|208.69|30
1756935300000|2025-09-03 21:35:00|209.58|208.68|209.19|208.29|209.58|208.68|209.19|208.29|61
1756935600000|2025-09-03 21:40:00|209.17|208.27|209.41|208.51|209.41|208.51|209.15|208.25|34
1756935900000|2025-09-03 21:45:00|209.4|208.5|209.51|208.61|209.55|208.65|209.07|208.17|61
1756936200000|2025-09-03 21:50:00|209.52|208.62|209.69|208.79|209.69|208.79|209.51|208.61|24
1756936500000|2025-09-03 21:55:00|209.73|208.83|209.57|208.67|209.73|208.83|209.56|208.66|28
1756936800000|2025-09-03 22:00:00|209.58|208.68|209.3|208.4|209.61|208.71|209.29|208.39|325
1756937100000|2025-09-03 22:05:00|209.38|208.48|209.42|208.52|209.49|208.59|209.21|208.31|227
1756937400000|2025-09-03 22:10:00|209.41|208.51|209.51|208.61|209.53|208.63|209.39|208.49|101
1756937700000|2025-09-03 22:15:00|209.48|208.58|209.97|209.07|209.97|209.07|209.48|208.58|164
1756938000000|2025-09-03 22:20:00|209.96|209.06|209.88|208.98|210.03|209.13|209.81|208.91|136
1756938300000|2025-09-03 22:25:00|209.86|208.96|209.69|208.79|209.88|208.98|209.59|208.69|165
1756938600000|2025-09-03 22:30:00|209.68|208.78|209.95|209.05|209.99|209.09|209.57|208.67|80
1756938900000|2025-09-03 22:35:00|209.93|209.03|209.87|208.97|209.93|209.03|209.8|208.9|69
1756939200000|2025-09-03 22:40:00|209.86|208.96|209.95|209.05|209.96|209.06|209.64|208.74|79
1756939500000|2025-09-03 22:45:00|209.96|209.06|209.93|209.03|210.09|209.19|209.93|209.03|66
1756939800000|2025-09-03 22:50:00|209.92|209.02|210.33|209.43|210.33|209.43|209.83|208.93|104
1756940100000|2025-09-03 22:55:00|210.35|209.45|210.46|209.56|210.48|209.58|210.32|209.42|87
1756940400000|2025-09-03 23:00:00|210.47|209.57|210.64|209.74|210.76|209.86|210.34|209.44|136
1756940700000|2025-09-03 23:05:00|210.65|209.75|210.71|209.81|210.71|209.81|210.46|209.56|93
1756941000000|2025-09-03 23:10:00|210.7|209.8|210.41|209.51|210.71|209.81|210.4|209.5|84
1756941300000|2025-09-03 23:15:00|210.4|209.5|210.71|209.81|210.71|209.81|210.4|209.5|48
1756941600000|2025-09-03 23:20:00|210.72|209.82|210.72|209.82|210.85|209.95|210.71|209.81|132
1756941900000|2025-09-03 23:25:00|210.71|209.81|211.23|210.33|211.23|210.33|210.71|209.81|70
1756942200000|2025-09-03 23:30:00|211.25|210.35|210.89|209.99|211.57|210.67|210.89|209.99|191
1756942500000|2025-09-03 23:35:00|210.9|210|210.54|209.64|210.9|210|210.53|209.63|67
1756942800000|2025-09-03 23:40:00|210.55|209.65|210.68|209.78|211.05|210.15|210.54|209.64|107
1756943100000|2025-09-03 23:45:00|210.67|209.77|210.98|210.08|211.04|210.14|210.67|209.77|96
1756943400000|2025-09-03 23:50:00|211.01|210.11|211.27|210.37|211.42|210.52|211.01|210.11|123
1756943700000|2025-09-03 23:55:00|211.25|210.35|211.33|210.43|211.34|210.44|211.14|210.24|113
1756944000000|2025-09-04 00:00:00|211.32|210.42|211.65|210.75|211.68|210.78|211.16|210.26|173
1756944300000|2025-09-04 00:05:00|211.61|210.71|211.73|210.83|211.81|210.91|211.44|210.54|219
1756944600000|2025-09-04 00:10:00|211.72|210.82|212.27|211.37|212.38|211.48|211.67|210.77|282
1756944900000|2025-09-04 00:15:00|212.26|211.36|212.32|211.42|212.32|211.42|211.84|210.94|179
1756945200000|2025-09-04 00:20:00|212.37|211.47|212.01|211.11|212.5|211.6|212.01|211.11|168
1756945500000|2025-09-04 00:25:00|211.98|211.08|212.07|211.17|212.32|211.42|211.95|211.05|172
1756945800000|2025-09-04 00:30:00|212.06|211.16|211.84|210.94|212.06|211.16|211.51|210.61|192
1756946100000|2025-09-04 00:35:00|211.83|210.93|211.72|210.82|211.92|211.02|211.68|210.78|233
1756946400000|2025-09-04 00:40:00|211.73|210.83|211.66|210.76|211.82|210.92|211.66|210.76|267
1756946700000|2025-09-04 00:45:00|211.64|210.74|211.76|210.86|211.76|210.86|211.42|210.52|260
1756947000000|2025-09-04 00:50:00|211.75|210.85|212.08|211.18|212.12|211.22|211.74|210.84|150
1756947300000|2025-09-04 00:55:00|212.1|211.2|211.85|210.95|212.1|211.2|211.84|210.94|95
1756947600000|2025-09-04 01:00:00|211.86|210.96|211.55|210.65|211.86|210.96|211.53|210.63|82
1756947900000|2025-09-04 01:05:00|211.6|210.7|211.5|210.6|211.61|210.71|211.33|210.43|256
1756948200000|2025-09-04 01:10:00|211.49|210.59|210.99|210.09|211.51|210.61|210.99|210.09|151
1756948500000|2025-09-04 01:15:00|210.98|210.08|210.79|209.89|210.98|210.08|210.64|209.74|268
1756948800000|2025-09-04 01:20:00|210.78|209.88|210.65|209.75|210.79|209.89|210.65|209.75|130
1756949100000|2025-09-04 01:25:00|210.62|209.72|210.6|209.7|210.76|209.86|210.45|209.55|225
1756949400000|2025-09-04 01:30:00|210.59|209.69|211.1|210.2|211.47|210.57|210.53|209.63|235
1756949700000|2025-09-04 01:35:00|211.07|210.17|211.04|210.14|211.28|210.38|210.91|210.01|129
1756950000000|2025-09-04 01:40:00|211.03|210.13|211.38|210.48|211.48|210.58|211.02|210.12|177
1756950300000|2025-09-04 01:45:00|211.37|210.47|211.08|210.18|211.37|210.47|210.93|210.03|223
1756950600000|2025-09-04 01:50:00|211.09|210.19|210.82|209.92|211.14|210.24|210.8|209.9|155
1756950900000|2025-09-04 01:55:00|210.83|209.93|211|210.1|211|210.1|210.8|209.9|134
1756951200000|2025-09-04 02:00:00|210.99|210.09|210.67|209.77|211|210.1|210.61|209.71|169
1756951500000|2025-09-04 02:05:00|210.68|209.78|210.89|209.99|211.16|210.26|210.46|209.56|229
1756951800000|2025-09-04 02:10:00|210.88|209.98|210.62|209.72|210.88|209.98|210.59|209.69|67
1756952100000|2025-09-04 02:15:00|210.61|209.71|210.27|209.37|210.61|209.71|210.18|209.28|156
1756952400000|2025-09-04 02:20:00|210.26|209.36|209.61|208.71|210.26|209.36|209.61|208.71|209
1756952700000|2025-09-04 02:25:00|209.62|208.72|208.84|207.94|209.67|208.77|208.82|207.92|411
1756953000000|2025-09-04 02:30:00|208.83|207.93|209.05|208.15|209.05|208.15|208.14|207.24|499
1756953300000|2025-09-04 02:35:00|209.06|208.16|209.04|208.14|209.24|208.34|208.93|208.03|313
1756953600000|2025-09-04 02:40:00|209.03|208.13|209.07|208.17|209.33|208.43|208.97|208.07|234
1756953900000|2025-09-04 02:45:00|209.08|208.18|209.27|208.37|209.37|208.47|209.03|208.13|154
1756954200000|2025-09-04 02:50:00|209.28|208.38|209.37|208.47|209.37|208.47|209.21|208.31|106
1756954500000|2025-09-04 02:55:00|209.35|208.45|208.84|207.94|209.35|208.45|208.74|207.84|126
1756954800000|2025-09-04 03:00:00|208.85|207.95|208.5|207.6|208.96|208.06|208.46|207.56|186
1756955100000|2025-09-04 03:05:00|208.49|207.59|208.61|207.71|208.82|207.92|208.24|207.34|304
1756955400000|2025-09-04 03:10:00|208.59|207.69|208.81|207.91|208.82|207.92|208.56|207.66|123
1756955700000|2025-09-04 03:15:00|208.8|207.9|209.22|208.32|209.22|208.32|208.63|207.73|182
1756956000000|2025-09-04 03:20:00|209.21|208.31|209.17|208.27|209.24|208.34|208.91|208.01|159
1756956300000|2025-09-04 03:25:00|209.16|208.26|208.39|207.49|209.17|208.27|208.35|207.45|209
1756956600000|2025-09-04 03:30:00|208.4|207.5|208.36|207.46|208.43|207.53|208.21|207.31|222
1756956900000|2025-09-04 03:35:00|208.37|207.47|208.55|207.65|208.64|207.74|208.24|207.34|214
1756957200000|2025-09-04 03:40:00|208.54|207.64|208.81|207.91|208.83|207.93|208.51|207.61|177
1756957500000|2025-09-04 03:45:00|208.82|207.92|208.82|207.92|209.02|208.12|208.79|207.89|99
1756957800000|2025-09-04 03:50:00|208.81|207.91|208.52|207.62|208.84|207.94|208.5|207.6|179
1756958100000|2025-09-04 03:55:00|208.53|207.63|208.74|207.84|208.74|207.84|208.49|207.59|120
1756958400000|2025-09-04 04:00:00|208.77|207.87|208.87|207.97|209.09|208.19|208.74|207.84|128
1756958700000|2025-09-04 04:05:00|208.86|207.96|208.71|207.81|208.87|207.97|208.28|207.38|229
1756959000000|2025-09-04 04:10:00|208.7|207.8|208.65|207.75|208.75|207.85|208.44|207.54|178
1756959300000|2025-09-04 04:15:00|208.64|207.74|208.82|207.92|208.99|208.09|208.6|207.7|131
1756959600000|2025-09-04 04:20:00|208.81|207.91|208.47|207.57|208.82|207.92|208.32|207.42|146
1756959900000|2025-09-04 04:25:00|208.45|207.55|208.22|207.32|208.48|207.58|208.19|207.29|118
1756960200000|2025-09-04 04:30:00|208.23|207.33|208.35|207.45|208.38|207.48|208.2|207.3|132
1756960500000|2025-09-04 04:35:00|208.36|207.46|208.34|207.44|208.36|207.46|208.28|207.38|43
1756960800000|2025-09-04 04:40:00|208.35|207.45|208.29|207.39|208.56|207.66|208.23|207.33|132
1756961100000|2025-09-04 04:45:00|208.28|207.38|208.44|207.54|208.54|207.64|208.24|207.34|103
1756961400000|2025-09-04 04:50:00|208.45|207.55|208.04|207.14|208.45|207.55|207.85|206.95|226
1756961700000|2025-09-04 04:55:00|208.06|207.16|207.77|206.87|208.13|207.23|207.65|206.75|179
1756962000000|2025-09-04 05:00:00|207.78|206.88|207.03|206.13|207.78|206.88|206.89|205.99|307
1756962300000|2025-09-04 05:05:00|207.1|206.2|207.59|206.69|207.6|206.7|207.1|206.2|208
1756962600000|2025-09-04 05:10:00|207.58|206.68|207.18|206.28|207.59|206.69|207.09|206.19|157
1756962900000|2025-09-04 05:15:00|207.17|206.27|206.9|206|207.29|206.39|206.86|205.96|237
1756963200000|2025-09-04 05:20:00|206.91|206.01|206.56|205.66|207.09|206.19|206.29|205.39|282
1756963500000|2025-09-04 05:25:00|206.55|205.65|206.83|205.93|206.83|205.93|206.43|205.53|204
1756963800000|2025-09-04 05:30:00|206.84|205.94|206.86|205.96|207.08|206.18|206.77|205.87|198
1756964100000|2025-09-04 05:35:00|206.87|205.97|206.97|206.07|207.28|206.38|206.86|205.96|128
1756964400000|2025-09-04 05:40:00|206.99|206.09|206.71|205.81|207.16|206.26|206.61|205.71|139
1756964700000|2025-09-04 05:45:00|206.72|205.82|207.02|206.12|207.05|206.15|206.69|205.79|142
1756965000000|2025-09-04 05:50:00|206.99|206.09|207|206.1|207.01|206.11|206.86|205.96|92
1756965300000|2025-09-04 05:55:00|207.01|206.11|207.41|206.51|207.41|206.51|206.95|206.05|122
1756965600000|2025-09-04 06:00:00|207.4|206.5|207.28|206.38|207.41|206.51|207.08|206.18|119
1756965900000|2025-09-04 06:05:00|207.27|206.37|207.39|206.49|207.45|206.55|207.19|206.29|49
1756966200000|2025-09-04 06:10:00|207.38|206.48|207.68|206.78|207.75|206.85|207.37|206.47|47
1756966500000|2025-09-04 06:15:00|207.67|206.77|207.49|206.59|207.67|206.77|207.46|206.56|75
1756966800000|2025-09-04 06:20:00|207.51|206.61|207.33|206.43|207.55|206.65|207.26|206.36|114
1756967100000|2025-09-04 06:25:00|207.35|206.45|207.72|206.82|207.77|206.87|207.32|206.42|120
1756967400000|2025-09-04 06:30:00|207.71|206.81|207.54|206.64|207.72|206.82|207.29|206.39|127
1756967700000|2025-09-04 06:35:00|207.53|206.63|207.67|206.77|207.69|206.79|207.37|206.47|126
1756968000000|2025-09-04 06:40:00|207.66|206.76|207.66|206.76|207.68|206.78|207.62|206.72|75
1756968300000|2025-09-04 06:45:00|207.65|206.75|207.14|206.24|207.65|206.75|207.14|206.24|174
1756968600000|2025-09-04 06:50:00|207.18|206.28|207.25|206.35|207.25|206.35|207.15|206.25|56
1756968900000|2025-09-04 06:55:00|207.26|206.36|206.99|206.09|207.35|206.45|206.97|206.07|97
1756969200000|2025-09-04 07:00:00|206.98|206.08|207.45|206.55|207.51|206.61|206.92|206.02|107
1756969500000|2025-09-04 07:05:00|207.44|206.54|207.47|206.57|207.47|206.57|207.15|206.25|136
1756969800000|2025-09-04 07:10:00|207.49|206.59|207.73|206.83|207.73|206.83|207.48|206.58|82
1756970100000|2025-09-04 07:15:00|207.72|206.82|207.85|206.95|208.01|207.11|207.7|206.8|141
1756970400000|2025-09-04 07:20:00|207.84|206.94|207.66|206.76|207.85|206.95|207.59|206.69|109
1756970700000|2025-09-04 07:25:00|207.65|206.75|207.47|206.57|207.66|206.76|207.46|206.56|192
1756971000000|2025-09-04 07:30:00|207.51|206.61|207.44|206.54|207.52|206.62|207.36|206.46|98
1756971300000|2025-09-04 07:35:00|207.45|206.55|207.25|206.35|207.51|206.61|207.25|206.35|84
1756971600000|2025-09-04 07:40:00|207.24|206.34|207.22|206.32|207.24|206.34|207.11|206.21|109
1756971900000|2025-09-04 07:45:00|207.23|206.33|207.3|206.4|207.45|206.55|207.22|206.32|115
1756972200000|2025-09-04 07:50:00|207.29|206.39|207.45|206.55|207.45|206.55|207.17|206.27|52
1756972500000|2025-09-04 07:55:00|207.46|206.56|207.43|206.53|207.61|206.71|207.43|206.53|79
1756972800000|2025-09-04 08:00:00|207.42|206.52|207.85|206.95|207.85|206.95|207.3|206.4|98
1756973100000|2025-09-04 08:05:00|207.84|206.94|208.28|207.38|208.31|207.41|207.76|206.86|207
1756973400000|2025-09-04 08:10:00|208.27|207.37|208.08|207.18|208.27|207.37|207.95|207.05|120
1756973700000|2025-09-04 08:15:00|208.07|207.17|208.13|207.23|208.32|207.42|208.07|207.17|116
1756974000000|2025-09-04 08:20:00|208.12|207.22|208.11|207.21|208.2|207.3|207.98|207.08|97
1756974300000|2025-09-04 08:25:00|208.1|207.2|208.47|207.57|208.47|207.57|208.03|207.13|106
1756974600000|2025-09-04 08:30:00|208.46|207.56|208.35|207.45|208.76|207.86|208.24|207.34|131
1756974900000|2025-09-04 08:35:00|208.34|207.44|208.26|207.36|208.35|207.45|208.22|207.32|125
1756975200000|2025-09-04 08:40:00|208.29|207.39|208.26|207.36|208.31|207.41|208.22|207.32|61
1756975500000|2025-09-04 08:45:00|208.25|207.35|207.89|206.99|208.26|207.36|207.89|206.99|56
1756975800000|2025-09-04 08:50:00|207.88|206.98|207.67|206.77|207.88|206.98|207.66|206.76|88
1756976100000|2025-09-04 08:55:00|207.69|206.79|207.67|206.77|207.74|206.84|207.67|206.77|12
1756976400000|2025-09-04 09:00:00|207.72|206.82|208.05|207.15|208.05|207.15|207.72|206.82|30
1756976700000|2025-09-04 09:05:00|208.06|207.16|208.68|207.78|208.68|207.78|208.06|207.16|128
1756977000000|2025-09-04 09:10:00|208.67|207.77|208.5|207.6|208.72|207.82|208.48|207.58|80
1756977300000|2025-09-04 09:15:00|208.52|207.62|208.33|207.43|208.53|207.63|208.32|207.42|70
1756977600000|2025-09-04 09:20:00|208.34|207.44|208.34|207.44|208.35|207.45|208.15|207.25|92
1756977900000|2025-09-04 09:25:00|208.33|207.43|208.2|207.3|208.34|207.44|208.2|207.3|46
1756978200000|2025-09-04 09:30:00|208.19|207.29|208.45|207.55|208.45|207.55|208.19|207.29|66
1756978500000|2025-09-04 09:35:00|208.43|207.53|208.51|207.61|208.51|207.61|208.25|207.35|71
1756978800000|2025-09-04 09:40:00|208.5|207.6|208.44|207.54|208.51|207.61|208.39|207.49|56
1756979100000|2025-09-04 09:45:00|208.48|207.58|208.48|207.58|208.54|207.64|208.35|207.45|60
1756979400000|2025-09-04 09:50:00|208.47|207.57|208.39|207.49|208.48|207.58|208.28|207.38|58
1756979700000|2025-09-04 09:55:00|208.41|207.51|208.62|207.72|208.62|207.72|208.41|207.51|16
1756980000000|2025-09-04 10:00:00|208.61|207.71|208.55|207.65|208.64|207.74|208.54|207.64|68
1756980300000|2025-09-04 10:05:00|208.54|207.64|209.03|208.13|209.03|208.13|208.46|207.56|94
1756980600000|2025-09-04 10:10:00|209.01|208.11|209.13|208.23|209.37|208.47|208.96|208.06|280
1756980900000|2025-09-04 10:15:00|209.12|208.22|208.86|207.96|209.16|208.26|208.8|207.9|146
1756981200000|2025-09-04 10:20:00|208.87|207.97|208.93|208.03|209.17|208.27|208.87|207.97|201
1756981500000|2025-09-04 10:25:00|208.92|208.02|208.76|207.86|208.93|208.03|208.75|207.85|75
1756981800000|2025-09-04 10:30:00|208.74|207.84|209.14|208.24|209.14|208.24|208.73|207.83|115
1756982100000|2025-09-04 10:35:00|209.15|208.25|209.19|208.29|209.35|208.45|209.12|208.22|173
1756982400000|2025-09-04 10:40:00|209.2|208.3|209.05|208.15|209.34|208.44|209.03|208.13|132
1756982700000|2025-09-04 10:45:00|209.04|208.14|209.04|208.14|209.08|208.18|208.97|208.07|95
1756983000000|2025-09-04 10:50:00|208.99|208.09|208.62|207.72|209.07|208.17|208.58|207.68|93
1756983300000|2025-09-04 10:55:00|208.63|207.73|208.19|207.29|208.63|207.73|208.17|207.27|136
1756983600000|2025-09-04 11:00:00|208.18|207.28|208.18|207.28|208.3|207.4|207.68|206.78|298
1756983900000|2025-09-04 11:05:00|208.16|207.26|208.32|207.42|208.32|207.42|207.97|207.07|143
1756984200000|2025-09-04 11:10:00|208.3|207.4|208.63|207.73|208.66|207.76|208.07|207.17|190
1756984500000|2025-09-04 11:15:00|208.62|207.72|208.56|207.66|209.03|208.13|208.52|207.62|184
1756984800000|2025-09-04 11:20:00|208.57|207.67|208.34|207.44|208.57|207.67|208.3|207.4|126
1756985100000|2025-09-04 11:25:00|208.33|207.43|208.28|207.38|208.34|207.44|208.16|207.26|140
1756985400000|2025-09-04 11:30:00|208.27|207.37|208.33|207.43|208.33|207.43|208.15|207.25|157
1756985700000|2025-09-04 11:35:00|208.35|207.45|208.46|207.56|208.7|207.8|208.35|207.45|122
1756986000000|2025-09-04 11:40:00|208.45|207.55|208.51|207.61|208.54|207.64|208.38|207.48|76
1756986300000|2025-09-04 11:45:00|208.52|207.62|208.39|207.49|208.61|207.71|208.38|207.48|89
1756986600000|2025-09-04 11:50:00|208.38|207.48|208.12|207.22|208.38|207.48|207.99|207.09|110
1756986900000|2025-09-04 11:55:00|208.07|207.17|207.88|206.98|208.08|207.18|207.88|206.98|184
1756987200000|2025-09-04 12:00:00|207.89|206.99|207.98|207.08|207.98|207.08|207.78|206.88|187
1756987500000|2025-09-04 12:05:00|207.97|207.07|208.3|207.4|208.45|207.55|207.97|207.07|68
1756987800000|2025-09-04 12:10:00|208.32|207.42|208.57|207.67|208.57|207.67|208.32|207.42|38
1756988100000|2025-09-04 12:15:00|208.6|207.7|208.36|207.46|209.02|208.12|208.34|207.44|370
1756988400000|2025-09-04 12:20:00|208.35|207.45|208.52|207.62|208.61|207.71|207.95|207.05|394
1756988700000|2025-09-04 12:25:00|208.53|207.63|208.71|207.81|208.81|207.91|208.52|207.62|144
1756989000000|2025-09-04 12:30:00|208.73|207.83|208.26|207.36|209.06|208.16|208.06|207.16|561
1756989300000|2025-09-04 12:35:00|208.27|207.37|207.97|207.07|208.29|207.39|207.77|206.87|346
1756989600000|2025-09-04 12:40:00|207.96|207.06|207.89|206.99|207.97|207.07|207.67|206.77|285
1756989900000|2025-09-04 12:45:00|207.9|207|208.3|207.4|208.33|207.43|207.83|206.93|209
1756990200000|2025-09-04 12:50:00|208.29|207.39|208.29|207.39|208.46|207.56|208.25|207.35|203
1756990500000|2025-09-04 12:55:00|208.3|207.4|208.97|208.07|208.97|208.07|208.3|207.4|172
1756990800000|2025-09-04 13:00:00|208.94|208.04|208.7|207.8|208.97|208.07|208.6|207.7|189
1756991100000|2025-09-04 13:05:00|208.71|207.81|208.58|207.68|208.94|208.04|208.53|207.63|122
1756991400000|2025-09-04 13:10:00|208.6|207.7|208.38|207.48|208.66|207.76|208.35|207.45|105
1756991700000|2025-09-04 13:15:00|208.37|207.47|208.88|207.98|209.01|208.11|208.31|207.41|167
1756992000000|2025-09-04 13:20:00|208.87|207.97|208.32|207.42|208.87|207.97|208.3|207.4|192
1756992300000|2025-09-04 13:25:00|208.31|207.41|208.53|207.63|208.57|207.67|208.15|207.25|322
1756992600000|2025-09-04 13:30:00|208.5|207.6|208.59|207.69|208.85|207.95|208.08|207.18|505
1756992900000|2025-09-04 13:35:00|208.58|207.68|208.06|207.16|208.8|207.9|208.04|207.14|458
1756993200000|2025-09-04 13:40:00|208.05|207.15|207.97|207.07|208.11|207.21|207.59|206.69|502
1756993500000|2025-09-04 13:45:00|207.98|207.08|207.36|206.46|208.05|207.15|207.03|206.13|493
1756993800000|2025-09-04 13:50:00|207.41|206.51|207.47|206.57|207.78|206.88|207.33|206.43|417
1756994100000|2025-09-04 13:55:00|207.46|206.56|207.59|206.69|207.82|206.92|207.34|206.44|258
1756994400000|2025-09-04 14:00:00|207.63|206.73|207.02|206.12|208.25|207.35|206.99|206.09|460
1756994700000|2025-09-04 14:05:00|207.03|206.13|205.51|204.61|207.32|206.42|205.38|204.48|761
1756995000000|2025-09-04 14:10:00|205.49|204.59|205.83|204.93|206.23|205.33|205.48|204.58|694
1756995300000|2025-09-04 14:15:00|205.85|204.95|206.17|205.27|206.3|205.4|205.41|204.51|484
1756995600000|2025-09-04 14:20:00|206.18|205.28|206.71|205.81|206.78|205.88|206.14|205.24|362
1756995900000|2025-09-04 14:25:00|206.7|205.8|206.77|205.87|206.84|205.94|206.5|205.6|306
1756996200000|2025-09-04 14:30:00|206.76|205.86|206.56|205.66|206.78|205.88|206.42|205.52|302
1756996500000|2025-09-04 14:35:00|206.57|205.67|207.42|206.52|207.45|206.55|206.57|205.67|359
1756996800000|2025-09-04 14:40:00|207.39|206.49|206.98|206.08|207.39|206.49|206.95|206.05|210
1756997100000|2025-09-04 14:45:00|206.97|206.07|206.84|205.94|207.02|206.12|206.67|205.77|271
1756997400000|2025-09-04 14:50:00|206.83|205.93|206.48|205.58|207.01|206.11|206.46|205.56|200
1756997700000|2025-09-04 14:55:00|206.47|205.57|206.05|205.15|206.49|205.59|206.05|205.15|212
1756998000000|2025-09-04 15:00:00|206.03|205.13|205.44|204.54|206.03|205.13|205.4|204.5|225
1756998300000|2025-09-04 15:05:00|205.43|204.53|205.32|204.42|205.47|204.57|204.93|204.03|334
1756998600000|2025-09-04 15:10:00|205.3|204.4|204.67|203.77|205.3|204.4|204.31|203.41|465
1756998900000|2025-09-04 15:15:00|204.71|203.81|204.56|203.66|205.12|204.22|204.54|203.64|277
1756999200000|2025-09-04 15:20:00|204.55|203.65|204.61|203.71|204.78|203.88|204.37|203.47|411
1756999500000|2025-09-04 15:25:00|204.6|203.7|204.67|203.77|204.98|204.08|204.43|203.53|274
1756999800000|2025-09-04 15:30:00|204.68|203.78|204.64|203.74|204.77|203.87|204.21|203.31|310
1757000100000|2025-09-04 15:35:00|204.65|203.75|204.33|203.43|204.65|203.75|204.09|203.19|253
1757000400000|2025-09-04 15:40:00|204.32|203.42|204.5|203.6|204.67|203.77|204.29|203.39|163
1757000700000|2025-09-04 15:45:00|204.49|203.59|204.91|204.01|204.92|204.02|204.4|203.5|202
1757001000000|2025-09-04 15:50:00|204.9|204|204.9|204|204.93|204.03|204.64|203.74|249
1757001300000|2025-09-04 15:55:00|204.88|203.98|204.44|203.54|204.88|203.98|204.44|203.54|108
1757001600000|2025-09-04 16:00:00|204.43|203.53|204.9|204|204.91|204.01|204.36|203.46|145
1757001900000|2025-09-04 16:05:00|204.92|204.02|204.78|203.88|205.05|204.15|204.53|203.63|159
1757002200000|2025-09-04 16:10:00|204.79|203.89|204.8|203.9|204.85|203.95|204.71|203.81|86
1757002500000|2025-09-04 16:15:00|204.79|203.89|204.49|203.59|204.79|203.89|204.43|203.53|129
1757002800000|2025-09-04 16:20:00|204.51|203.61|204.34|203.44|204.58|203.68|204.27|203.37|165
1757003100000|2025-09-04 16:25:00|204.33|203.43|204.39|203.49|204.42|203.52|204.3|203.4|83
1757003400000|2025-09-04 16:30:00|204.38|203.48|204.57|203.67|204.66|203.76|204.21|203.31|135
1757003700000|2025-09-04 16:35:00|204.59|203.69|204.65|203.75|204.7|203.8|204.3|203.4|167
1757004000000|2025-09-04 16:40:00|204.64|203.74|204.67|203.77|204.67|203.77|204.44|203.54|101
1757004300000|2025-09-04 16:45:00|204.68|203.78|205.01|204.11|205.07|204.17|204.68|203.78|200
1757004600000|2025-09-04 16:50:00|205.02|204.12|205.37|204.47|205.4|204.5|204.9|204|167
1757004900000|2025-09-04 16:55:00|205.38|204.48|205.18|204.28|205.43|204.53|204.95|204.05|121
1757005200000|2025-09-04 17:00:00|205.17|204.27|205.55|204.65|205.56|204.66|205.17|204.27|194
1757005500000|2025-09-04 17:05:00|205.56|204.66|205.7|204.8|205.74|204.84|205.56|204.66|188
1757005800000|2025-09-04 17:10:00|205.71|204.81|205.14|204.24|205.74|204.84|205.13|204.23|144
1757006100000|2025-09-04 17:15:00|205.16|204.26|205.3|204.4|205.3|204.4|205.1|204.2|136
1757006400000|2025-09-04 17:20:00|205.31|204.41|205.44|204.54|205.57|204.67|205.29|204.39|152
1757006700000|2025-09-04 17:25:00|205.45|204.55|205.68|204.78|205.7|204.8|205.44|204.54|98
1757007000000|2025-09-04 17:30:00|205.64|204.74|205.44|204.54|205.64|204.74|205.41|204.51|129
1757007300000|2025-09-04 17:35:00|205.38|204.48|205.33|204.43|205.6|204.7|205.31|204.41|125
1757007600000|2025-09-04 17:40:00|205.34|204.44|204.7|203.8|205.34|204.44|204.7|203.8|87
1757007900000|2025-09-04 17:45:00|204.69|203.79|204.88|203.98|205|204.1|204.66|203.76|142
1757008200000|2025-09-04 17:50:00|204.87|203.97|205.04|204.14|205.1|204.2|204.83|203.93|65
1757008500000|2025-09-04 17:55:00|205|204.1|204.69|203.79|205.01|204.11|204.68|203.78|192
1757008800000|2025-09-04 18:00:00|204.68|203.78|205|204.1|205.21|204.31|204.68|203.78|218
1757009100000|2025-09-04 18:05:00|205.01|204.11|204.83|203.93|205.31|204.41|204.77|203.87|143
1757009400000|2025-09-04 18:10:00|204.84|203.94|204.79|203.89|205.04|204.14|204.79|203.89|96
1757009700000|2025-09-04 18:15:00|204.81|203.91|204.54|203.64|205.09|204.19|204.51|203.61|162
1757010000000|2025-09-04 18:20:00|204.56|203.66|204.16|203.26|204.57|203.67|204.13|203.23|164
1757010300000|2025-09-04 18:25:00|204.15|203.25|203.84|202.94|204.16|203.26|203.84|202.94|189
1757010600000|2025-09-04 18:30:00|203.85|202.95|203.53|202.63|203.85|202.95|202.96|202.06|408
1757010900000|2025-09-04 18:35:00|203.54|202.64|204.25|203.35|204.25|203.35|203.51|202.61|207
1757011200000|2025-09-04 18:40:00|204.23|203.33|203.86|202.96|204.4|203.5|203.85|202.95|117
1757011500000|2025-09-04 18:45:00|203.87|202.97|203.95|203.05|203.98|203.08|203.61|202.71|136
1757011800000|2025-09-04 18:50:00|203.96|203.06|203.6|202.7|204|203.1|203.59|202.69|59
1757012100000|2025-09-04 18:55:00|203.54|202.64|203.69|202.79|203.88|202.98|203.53|202.63|135
1757012400000|2025-09-04 19:00:00|203.68|202.78|204.07|203.17|204.16|203.26|203.67|202.77|101
1757012700000|2025-09-04 19:05:00|204.08|203.18|203.98|203.08|204.18|203.28|203.92|203.02|144
1757013000000|2025-09-04 19:10:00|203.99|203.09|204.24|203.34|204.24|203.34|203.98|203.08|54
1757013300000|2025-09-04 19:15:00|204.28|203.38|203.88|202.98|204.29|203.39|203.85|202.95|68
1757013600000|2025-09-04 19:20:00|203.9|203|203.7|202.8|204.05|203.15|203.7|202.8|70
1757013900000|2025-09-04 19:25:00|203.73|202.83|204.03|203.13|204.04|203.14|203.65|202.75|80
1757014200000|2025-09-04 19:30:00|204.04|203.14|203.73|202.83|204.18|203.28|203.7|202.8|101
1757014500000|2025-09-04 19:35:00|203.72|202.82|203.13|202.23|203.72|202.82|203.06|202.16|156
1757014800000|2025-09-04 19:40:00|203.14|202.24|203.16|202.26|203.28|202.38|203.1|202.2|70
1757015100000|2025-09-04 19:45:00|203.15|202.25|203.15|202.25|203.23|202.33|202.88|201.98|143
1757015400000|2025-09-04 19:50:00|203.16|202.26|203.15|202.25|203.16|202.26|202.99|202.09|88
1757015700000|2025-09-04 19:55:00|203.14|202.24|202.77|201.87|203.17|202.27|202.54|201.64|215
1757016000000|2025-09-04 20:00:00|202.78|201.88|203.67|202.77|203.67|202.77|202.6|201.7|253
1757016300000|2025-09-04 20:05:00|203.68|202.78|203.37|202.47|203.74|202.84|203.37|202.47|94
1757016600000|2025-09-04 20:10:00|203.39|202.49|203.56|202.66|203.56|202.66|203.3|202.4|65
1757016900000|2025-09-04 20:15:00|203.55|202.65|203.45|202.55|203.86|202.96|203.38|202.48|207
1757017200000|2025-09-04 20:20:00|203.47|202.57|204.06|203.16|204.06|203.16|203.47|202.57|139
1757017500000|2025-09-04 20:25:00|204.09|203.19|204.35|203.45|204.37|203.47|204.09|203.19|115
1757017800000|2025-09-04 20:30:00|204.36|203.46|204.08|203.18|204.39|203.49|203.9|203|162
1757018100000|2025-09-04 20:35:00|204.09|203.19|204.09|203.19|204.14|203.24|203.98|203.08|53
1757018400000|2025-09-04 20:40:00|204.1|203.2|203.64|202.74|204.1|203.2|203.64|202.74|92
1757018700000|2025-09-04 20:45:00|203.63|202.73|203.44|202.54|203.63|202.73|203.34|202.44|75
1757019000000|2025-09-04 20:50:00|203.43|202.53|203.23|202.33|203.45|202.55|203.22|202.32|85
1757019300000|2025-09-04 20:55:00|203.22|202.32|203.22|202.32|203.23|202.33|203.19|202.29|35
1757019600000|2025-09-04 21:00:00|203.21|202.31|203.52|202.62|203.54|202.64|203.2|202.3|56
1757019900000|2025-09-04 21:05:00|203.51|202.61|203.82|202.92|203.84|202.94|203.5|202.6|44
1757020200000|2025-09-04 21:10:00|203.83|202.93|203.86|202.96|203.97|203.07|203.83|202.93|27
1757020500000|2025-09-04 21:15:00|203.89|202.99|203.93|203.03|203.99|203.09|203.7|202.8|65
1757020800000|2025-09-04 21:20:00|203.91|203.01|203.72|202.82|203.91|203.01|203.72|202.82|28
1757021100000|2025-09-04 21:25:00|203.71|202.81|203.7|202.8|203.8|202.9|203.63|202.73|49
1757021400000|2025-09-04 21:30:00|203.69|202.79|203.7|202.8|203.7|202.8|203.48|202.58|41
1757021700000|2025-09-04 21:35:00|203.72|202.82|204|203.1|204|203.1|203.72|202.82|16
1757022000000|2025-09-04 21:40:00|204.01|203.11|204.28|203.38|204.3|203.4|204.01|203.11|35
1757022300000|2025-09-04 21:45:00|204.27|203.37|204.28|203.38|204.28|203.38|203.94|203.04|29
1757022600000|2025-09-04 21:50:00|204.3|203.4|204.41|203.51|204.52|203.62|204.26|203.36|36
1757022900000|2025-09-04 21:55:00|204.42|203.52|204.55|203.65|204.59|203.69|204.42|203.52|68
1757023200000|2025-09-04 22:00:00|204.56|203.66|204.67|203.77|204.68|203.78|204.34|203.44|188
1757023500000|2025-09-04 22:05:00|204.66|203.76|204.18|203.28|204.74|203.84|204.16|203.26|72
1757023800000|2025-09-04 22:10:00|204.19|203.29|203.83|202.93|204.2|203.3|203.68|202.78|177
1757024100000|2025-09-04 22:15:00|203.86|202.96|203.73|202.83|203.89|202.99|203.66|202.76|116
1757024400000|2025-09-04 22:20:00|203.74|202.84|203.92|203.02|203.92|203.02|203.43|202.53|108
1757024700000|2025-09-04 22:25:00|203.93|203.03|204.19|203.29|204.25|203.35|203.93|203.03|114
1757025000000|2025-09-04 22:30:00|204.16|203.26|204.37|203.47|204.37|203.47|204.15|203.25|80
1757025300000|2025-09-04 22:35:00|204.35|203.45|204.16|203.26|204.38|203.48|204.14|203.24|76
1757025600000|2025-09-04 22:40:00|204.15|203.25|203.89|202.99|204.16|203.26|203.89|202.99|57
1757025900000|2025-09-04 22:45:00|203.91|203.01|204.02|203.12|204.13|203.23|203.91|203.01|71
1757026200000|2025-09-04 22:50:00|204.01|203.11|204.36|203.46|204.36|203.46|203.93|203.03|66
1757026500000|2025-09-04 22:55:00|204.35|203.45|204.97|204.07|205.3|204.4|204.35|203.45|205
1757026800000|2025-09-04 23:00:00|204.96|204.06|205.12|204.22|205.36|204.46|204.79|203.89|198
1757027100000|2025-09-04 23:05:00|205.11|204.21|205.26|204.36|205.36|204.46|205.06|204.16|202
1757027400000|2025-09-04 23:10:00|205.28|204.38|204.97|204.07|205.31|204.41|204.65|203.75|263
1757027700000|2025-09-04 23:15:00|204.98|204.08|204.59|203.69|205.01|204.11|204.54|203.64|144
1757028000000|2025-09-04 23:20:00|204.6|203.7|204.81|203.91|204.87|203.97|204.54|203.64|129
1757028300000|2025-09-04 23:25:00|204.79|203.89|204.58|203.68|204.89|203.99|204.58|203.68|61
1757028600000|2025-09-04 23:30:00|204.57|203.67|204.06|203.16|204.58|203.68|203.99|203.09|200
1757028900000|2025-09-04 23:35:00|204.04|203.14|204.13|203.23|204.16|203.26|203.8|202.9|125
1757029200000|2025-09-04 23:40:00|204.12|203.22|203.86|202.96|204.13|203.23|203.74|202.84|136
1757029500000|2025-09-04 23:45:00|203.85|202.95|203.53|202.63|203.87|202.97|203.49|202.59|95
1757029800000|2025-09-04 23:50:00|203.51|202.61|203.29|202.39|203.55|202.65|203.24|202.34|147
1757030100000|2025-09-04 23:55:00|203.31|202.41|202.96|202.06|203.36|202.46|202.89|201.99|190
1757030400000|2025-09-05 00:00:00|202.95|202.05|203.37|202.47|203.4|202.5|202.94|202.04|118
1757030700000|2025-09-05 00:05:00|203.36|202.46|203.16|202.26|203.36|202.46|202.84|201.94|213
1757031000000|2025-09-05 00:10:00|203.18|202.28|203.31|202.41|203.34|202.44|203.04|202.14|123
1757031300000|2025-09-05 00:15:00|203.3|202.4|202.87|201.97|203.32|202.42|202.87|201.97|173
1757031600000|2025-09-05 00:20:00|202.89|201.99|203.26|202.36|203.29|202.39|202.42|201.52|210
1757031900000|2025-09-05 00:25:00|203.28|202.38|203.13|202.23|203.51|202.61|203.03|202.13|104
1757032200000|2025-09-05 00:30:00|203.12|202.22|203.1|202.2|203.13|202.23|202.76|201.86|179
1757032500000|2025-09-05 00:35:00|203.12|202.22|203.12|202.22|203.35|202.45|202.92|202.02|132
1757032800000|2025-09-05 00:40:00|203.11|202.21|202.73|201.83|203.11|202.21|202.6|201.7|267
1757033100000|2025-09-05 00:45:00|202.71|201.81|202.76|201.86|202.76|201.86|202.49|201.59|50
1757033400000|2025-09-05 00:50:00|202.75|201.85|202|201.1|202.76|201.86|201.71|200.81|308
1757033700000|2025-09-05 00:55:00|201.99|201.09|201.89|200.99|202.01|201.11|201.73|200.83|211
1757034000000|2025-09-05 01:00:00|201.86|200.96|202.11|201.21|202.11|201.21|201.64|200.74|233
1757034300000|2025-09-05 01:05:00|202.08|201.18|201.82|200.92|202.23|201.33|201.82|200.92|148
1757034600000|2025-09-05 01:10:00|201.81|200.91|202.31|201.41|202.44|201.54|201.74|200.84|198
1757034900000|2025-09-05 01:15:00|202.3|201.4|202.61|201.71|202.75|201.85|202.24|201.34|178
1757035200000|2025-09-05 01:20:00|202.62|201.72|203.1|202.2|203.2|202.3|202.56|201.66|169
1757035500000|2025-09-05 01:25:00|203.11|202.21|203.14|202.24|203.15|202.25|202.96|202.06|108
1757035800000|2025-09-05 01:30:00|203.15|202.25|203.3|202.4|203.3|202.4|203.11|202.21|146
1757036100000|2025-09-05 01:35:00|203.29|202.39|203.66|202.76|203.74|202.84|203.24|202.34|179
1757036400000|2025-09-05 01:40:00|203.65|202.75|204.13|203.23|204.13|203.23|203.63|202.73|190
1757036700000|2025-09-05 01:45:00|204.17|203.27|203.94|203.04|204.28|203.38|203.88|202.98|90
1757037000000|2025-09-05 01:50:00|203.96|203.06|204.23|203.33|204.33|203.43|203.96|203.06|100
1757037300000|2025-09-05 01:55:00|204.21|203.31|204.1|203.2|204.21|203.31|204.01|203.11|98
1757037600000|2025-09-05 02:00:00|204.11|203.21|204.38|203.48|204.38|203.48|203.97|203.07|111
1757037900000|2025-09-05 02:05:00|204.37|203.47|204.49|203.59|204.49|203.59|204.25|203.35|210
1757038200000|2025-09-05 02:10:00|204.48|203.58|204.03|203.13|204.49|203.59|203.98|203.08|225
1757038500000|2025-09-05 02:15:00|204.02|203.12|203.43|202.53|204.18|203.28|203.34|202.44|249
1757038800000|2025-09-05 02:20:00|203.42|202.52|203.58|202.68|203.62|202.72|203.39|202.49|97
1757039100000|2025-09-05 02:25:00|203.57|202.67|203.81|202.91|203.9|203|203.32|202.42|172
1757039400000|2025-09-05 02:30:00|203.82|202.92|204.33|203.43|204.33|203.43|203.69|202.79|124
1757039700000|2025-09-05 02:35:00|204.36|203.46|204.12|203.22|204.5|203.6|204.05|203.15|212
1757040000000|2025-09-05 02:40:00|204.11|203.21|204.07|203.17|204.34|203.44|204.01|203.11|211
1757040300000|2025-09-05 02:45:00|204.09|203.19|204.24|203.34|204.26|203.36|204|203.1|133
1757040600000|2025-09-05 02:50:00|204.23|203.33|204.56|203.66|204.58|203.68|204.18|203.28|104
1757040900000|2025-09-05 02:55:00|204.53|203.63|204.59|203.69|204.59|203.69|204.4|203.5|111
1757041200000|2025-09-05 03:00:00|204.58|203.68|204.33|203.43|204.61|203.71|204.3|203.4|188
1757041500000|2025-09-05 03:05:00|204.34|203.44|204.35|203.45|204.43|203.53|204.25|203.35|183
1757041800000|2025-09-05 03:10:00|204.36|203.46|203.86|202.96|204.36|203.46|203.84|202.94|320
1757042100000|2025-09-05 03:15:00|203.85|202.95|203.77|202.87|203.88|202.98|203.44|202.54|334
1757042400000|2025-09-05 03:20:00|203.78|202.88|203.39|202.49|203.78|202.88|203.32|202.42|307
1757042700000|2025-09-05 03:25:00|203.38|202.48|203.39|202.49|203.46|202.56|203.23|202.33|262
1757043000000|2025-09-05 03:30:00|203.38|202.48|203.44|202.54|203.55|202.65|203.36|202.46|161
1757043300000|2025-09-05 03:35:00|203.41|202.51|203.35|202.45|203.41|202.51|203.16|202.26|215
1757043600000|2025-09-05 03:40:00|203.34|202.44|203.62|202.72|203.62|202.72|203.33|202.43|135
1757043900000|2025-09-05 03:45:00|203.64|202.74|204.15|203.25|204.2|203.3|203.55|202.65|245
1757044200000|2025-09-05 03:50:00|204.1|203.2|203.99|203.09|204.22|203.32|203.96|203.06|236
1757044500000|2025-09-05 03:55:00|204|203.1|204.14|203.24|204.2|203.3|203.99|203.09|126
1757044800000|2025-09-05 04:00:00|204.15|203.25|204.02|203.12|204.18|203.28|204.02|203.12|146
1757045100000|2025-09-05 04:05:00|204.01|203.11|203.97|203.07|204.06|203.16|203.8|202.9|159
1757045400000|2025-09-05 04:10:00|203.96|203.06|203.72|202.82|204.03|203.13|203.71|202.81|155
1757045700000|2025-09-05 04:15:00|203.74|202.84|203.91|203.01|203.93|203.03|203.64|202.74|111
1757046000000|2025-09-05 04:20:00|203.9|203|204.2|203.3|204.25|203.35|203.89|202.99|83
1757046300000|2025-09-05 04:25:00|204.18|203.28|204|203.1|204.2|203.3|203.96|203.06|83
1757046600000|2025-09-05 04:30:00|204.02|203.12|204.2|203.3|204.22|203.32|204.02|203.12|42
1757046900000|2025-09-05 04:35:00|204.18|203.28|204.32|203.42|204.32|203.42|204.05|203.15|143
1757047200000|2025-09-05 04:40:00|204.31|203.41|204.36|203.46|204.36|203.46|204.25|203.35|37
1757047500000|2025-09-05 04:45:00|204.35|203.45|204.42|203.52|204.44|203.54|204.35|203.45|64
1757047800000|2025-09-05 04:50:00|204.44|203.54|204.74|203.84|204.89|203.99|204.43|203.53|147
1757048100000|2025-09-05 04:55:00|204.73|203.83|204.75|203.85|204.82|203.92|204.68|203.78|32
1757048400000|2025-09-05 05:00:00|204.76|203.86|204.73|203.83|204.78|203.88|204.61|203.71|73
1757048700000|2025-09-05 05:05:00|204.72|203.82|204.82|203.92|204.82|203.92|204.63|203.73|53
1757049000000|2025-09-05 05:10:00|204.85|203.95|204.91|204.01|204.91|204.01|204.85|203.95|119
1757049300000|2025-09-05 05:15:00|204.9|204|204.8|203.9|205.27|204.37|204.8|203.9|128
1757049600000|2025-09-05 05:20:00|204.81|203.91|204.66|203.76|204.82|203.92|204.65|203.75|83
1757049900000|2025-09-05 05:25:00|204.65|203.75|204.88|203.98|204.88|203.98|204.65|203.75|33
1757050200000|2025-09-05 05:30:00|204.87|203.97|204.67|203.77|204.9|204|204.67|203.77|31
1757050500000|2025-09-05 05:35:00|204.68|203.78|204.87|203.97|204.87|203.97|204.57|203.67|112
1757050800000|2025-09-05 05:40:00|204.88|203.98|205.3|204.4|205.31|204.41|204.88|203.98|87
1757051100000|2025-09-05 05:45:00|205.29|204.39|205.28|204.38|205.43|204.53|205.26|204.36|65
1757051400000|2025-09-05 05:50:00|205.27|204.37|205.13|204.23|205.39|204.49|205.13|204.23|103
1757051700000|2025-09-05 05:55:00|205.12|204.22|205.27|204.37|205.27|204.37|205.11|204.21|92
1757052000000|2025-09-05 06:00:00|205.28|204.38|205.13|204.23|205.3|204.4|205.1|204.2|94
1757052300000|2025-09-05 06:05:00|205.14|204.24|205.06|204.16|205.22|204.32|205.05|204.15|115
1757052600000|2025-09-05 06:10:00|205.05|204.15|204.88|203.98|205.06|204.16|204.8|203.9|216
1757052900000|2025-09-05 06:15:00|204.89|203.99|204.6|203.7|205.09|204.19|204.53|203.63|162
1757053200000|2025-09-05 06:20:00|204.61|203.71|204.64|203.74|204.7|203.8|204.58|203.68|138
1757053500000|2025-09-05 06:25:00|204.65|203.75|204.69|203.79|204.74|203.84|204.64|203.74|31
1757053800000|2025-09-05 06:30:00|204.68|203.78|204.74|203.84|204.76|203.86|204.67|203.77|53
1757054100000|2025-09-05 06:35:00|204.73|203.83|205.02|204.12|205.02|204.12|204.73|203.83|61
1757054400000|2025-09-05 06:40:00|205.01|204.11|205.08|204.18|205.08|204.18|205.01|204.11|82
1757054700000|2025-09-05 06:45:00|205.1|204.2|205.14|204.24|205.14|204.24|205.1|204.2|25
1757055000000|2025-09-05 06:50:00|205.11|204.21|205.17|204.27|205.24|204.34|205.09|204.19|102
1757055300000|2025-09-05 06:55:00|205.18|204.28|205.45|204.55|205.45|204.55|205.18|204.28|87
1757055600000|2025-09-05 07:00:00|205.44|204.54|205.86|204.96|205.96|205.06|205.4|204.5|335
1757055900000|2025-09-05 07:05:00|205.85|204.95|205.97|205.07|206.02|205.12|205.85|204.95|271
1757056200000|2025-09-05 07:10:00|205.98|205.08|206.21|205.31|206.43|205.53|205.97|205.07|283
1757056500000|2025-09-05 07:15:00|206.22|205.32|206.59|205.69|206.61|205.71|206.22|205.32|165
1757056800000|2025-09-05 07:20:00|206.61|205.71|207.24|206.34|207.28|206.38|206.59|205.69|323
1757057100000|2025-09-05 07:25:00|207.23|206.33|207.79|206.89|207.81|206.91|207.19|206.29|347
1757057400000|2025-09-05 07:30:00|207.8|206.9|208.12|207.22|208.14|207.24|207.56|206.66|294
1757057700000|2025-09-05 07:35:00|208.13|207.23|208.13|207.23|208.55|207.65|207.98|207.08|252
1757058000000|2025-09-05 07:40:00|208.12|207.22|208.36|207.46|208.4|207.5|208|207.1|200
1757058300000|2025-09-05 07:45:00|208.38|207.48|208.59|207.69|208.59|207.69|208.31|207.41|240
1757058600000|2025-09-05 07:50:00|208.61|207.71|208.53|207.63|208.96|208.06|208.41|207.51|256
1757058900000|2025-09-05 07:55:00|208.54|207.64|208.47|207.57|208.97|208.07|208.45|207.55|223
1757059200000|2025-09-05 08:00:00|208.49|207.59|208|207.1|208.54|207.64|207.86|206.96|345
1757059500000|2025-09-05 08:05:00|207.99|207.09|207.57|206.67|208.07|207.17|207.56|206.66|305
1757059800000|2025-09-05 08:10:00|207.56|206.66|207.76|206.86|207.9|207|207.54|206.64|215
1757060100000|2025-09-05 08:15:00|207.73|206.83|207.29|206.39|207.87|206.97|207.16|206.26|298
1757060400000|2025-09-05 08:20:00|207.3|206.4|207.78|206.88|207.78|206.88|207.3|206.4|109
1757060700000|2025-09-05 08:25:00|207.8|206.9|207.78|206.88|207.88|206.98|207.75|206.85|116
1757061000000|2025-09-05 08:30:00|207.76|206.86|207.6|206.7|207.79|206.89|207.52|206.62|130
1757061300000|2025-09-05 08:35:00|207.61|206.71|207.71|206.81|207.78|206.88|207.27|206.37|199
1757061600000|2025-09-05 08:40:00|207.72|206.82|207.34|206.44|207.73|206.83|207.34|206.44|67
1757061900000|2025-09-05 08:45:00|207.36|206.46|207.3|206.4|207.49|206.59|207.3|206.4|88
1757062200000|2025-09-05 08:50:00|207.29|206.39|207.26|206.36|207.29|206.39|207.18|206.28|37
1757062500000|2025-09-05 08:55:00|207.25|206.35|207.22|206.32|207.26|206.36|207.21|206.31|61
1757062800000|2025-09-05 09:00:00|207.23|206.33|207.18|206.28|207.23|206.33|206.81|205.91|150
1757063100000|2025-09-05 09:05:00|207.19|206.29|207.22|206.32|207.52|206.62|207.14|206.24|138
1757063400000|2025-09-05 09:10:00|207.2|206.3|207.04|206.14|207.21|206.31|207|206.1|87
1757063700000|2025-09-05 09:15:00|207.03|206.13|206.42|205.52|207.03|206.13|206.39|205.49|136
1757064000000|2025-09-05 09:20:00|206.4|205.5|206.1|205.2|206.41|205.51|206.08|205.18|113
1757064300000|2025-09-05 09:25:00|206.11|205.21|205.39|204.49|206.13|205.23|205.31|204.41|155
1757064600000|2025-09-05 09:30:00|205.41|204.51|205.25|204.35|205.42|204.52|205.23|204.33|178
1757064900000|2025-09-05 09:35:00|205.24|204.34|205.91|205.01|205.91|205.01|205.24|204.34|186
1757065200000|2025-09-05 09:40:00|205.9|205|206.02|205.12|206.19|205.29|205.79|204.89|221
1757065500000|2025-09-05 09:45:00|206.03|205.13|206.3|205.4|206.37|205.47|206|205.1|192
1757065800000|2025-09-05 09:50:00|206.29|205.39|206.22|205.32|206.3|205.4|206.12|205.22|123
1757066100000|2025-09-05 09:55:00|206.26|205.36|206.45|205.55|206.46|205.56|206.26|205.36|80
1757066400000|2025-09-05 10:00:00|206.44|205.54|206.39|205.49|206.8|205.9|206.39|205.49|158
1757066700000|2025-09-05 10:05:00|206.38|205.48|206.83|205.93|207.19|206.29|206.38|205.48|304
1757067000000|2025-09-05 10:10:00|206.82|205.92|206.62|205.72|206.9|206|206.59|205.69|168
1757067300000|2025-09-05 10:15:00|206.61|205.71|206.62|205.72|206.75|205.85|206.58|205.68|123
1757067600000|2025-09-05 10:20:00|206.63|205.73|206.83|205.93|206.96|206.06|206.62|205.72|53
1757067900000|2025-09-05 10:25:00|206.84|205.94|206.79|205.89|206.87|205.97|206.76|205.86|28
1757068200000|2025-09-05 10:30:00|206.78|205.88|206.97|206.07|207.13|206.23|206.76|205.86|121
1757068500000|2025-09-05 10:35:00|206.96|206.06|206.74|205.84|207.08|206.18|206.71|205.81|168
1757068800000|2025-09-05 10:40:00|206.76|205.86|206.68|205.78|206.76|205.86|206.61|205.71|123
1757069100000|2025-09-05 10:45:00|206.69|205.79|206.7|205.8|206.77|205.87|206.62|205.72|96
1757069400000|2025-09-05 10:50:00|206.69|205.79|206.63|205.73|206.84|205.94|206.62|205.72|95
1757069700000|2025-09-05 10:55:00|206.64|205.74|206.64|205.74|206.66|205.76|206.54|205.64|42
1757070000000|2025-09-05 11:00:00|206.65|205.75|206.85|205.95|207.06|206.16|206.63|205.73|94
1757070300000|2025-09-05 11:05:00|206.86|205.96|207.13|206.23|207.54|206.64|206.84|205.94|166
1757070600000|2025-09-05 11:10:00|207.12|206.22|207.09|206.19|207.16|206.26|206.89|205.99|213
1757070900000|2025-09-05 11:15:00|207.1|206.2|207.01|206.11|207.26|206.36|206.98|206.08|151
1757071200000|2025-09-05 11:20:00|207.03|206.13|207.43|206.53|207.43|206.53|207.03|206.13|116
1757071500000|2025-09-05 11:25:00|207.45|206.55|207.54|206.64|207.62|206.72|207.41|206.51|172
1757071800000|2025-09-05 11:30:00|207.56|206.66|207.58|206.68|207.58|206.68|207.4|206.5|116
1757072100000|2025-09-05 11:35:00|207.57|206.67|207.49|206.59|207.61|206.71|207.45|206.55|126
1757072400000|2025-09-05 11:40:00|207.5|206.6|207.56|206.66|207.56|206.66|207.3|206.4|125
1757072700000|2025-09-05 11:45:00|207.55|206.65|207.37|206.47|207.57|206.67|207.34|206.44|110
1757073000000|2025-09-05 11:50:00|207.4|206.5|207.34|206.44|207.44|206.54|207.32|206.42|58
1757073300000|2025-09-05 11:55:00|207.35|206.45|207.27|206.37|207.35|206.45|207.26|206.36|15
1757073600000|2025-09-05 12:00:00|207.24|206.34|207.31|206.41|207.31|206.41|207.06|206.16|160
1757073900000|2025-09-05 12:05:00|207.32|206.42|207.32|206.42|207.4|206.5|207.3|206.4|112
1757074200000|2025-09-05 12:10:00|207.3|206.4|207.2|206.3|207.3|206.4|207.05|206.15|136
1757074500000|2025-09-05 12:15:00|207.22|206.32|207.78|206.88|207.78|206.88|207.22|206.32|139
1757074800000|2025-09-05 12:20:00|207.77|206.87|207.7|206.8|208.21|207.31|207.46|206.56|331
1757075100000|2025-09-05 12:25:00|207.71|206.81|208.49|207.59|208.51|207.61|207.69|206.79|292
1757075400000|2025-09-05 12:30:00|208.5|207.6|208.75|207.85|210.18|209.28|205.68|204.78|1044
1757075700000|2025-09-05 12:35:00|208.79|207.89|207.81|206.91|209.05|208.15|207.13|206.23|830
1757076000000|2025-09-05 12:40:00|207.78|206.88|208.2|207.3|208.34|207.44|207.3|206.4|670
1757076300000|2025-09-05 12:45:00|208.19|207.29|207.99|207.09|208.53|207.63|207.67|206.77|433
1757076600000|2025-09-05 12:50:00|207.98|207.08|209.42|208.52|209.43|208.53|207.97|207.07|514
1757076900000|2025-09-05 12:55:00|209.41|208.51|209.61|208.71|210.03|209.13|209.41|208.51|659
1757077200000|2025-09-05 13:00:00|209.59|208.69|209.15|208.25|210|209.1|209.1|208.2|595
1757077500000|2025-09-05 13:05:00|209.14|208.24|209.35|208.45|209.66|208.76|209.04|208.14|540
1757077800000|2025-09-05 13:10:00|209.37|208.47|209.56|208.66|209.93|209.03|209.37|208.47|333
1757078100000|2025-09-05 13:15:00|209.52|208.62|209.55|208.65|209.7|208.8|209.1|208.2|324
1757078400000|2025-09-05 13:20:00|209.54|208.64|209.86|208.96|209.86|208.96|209.54|208.64|223
1757078700000|2025-09-05 13:25:00|209.84|208.94|209.79|208.89|209.93|209.03|209.62|208.72|186
1757079000000|2025-09-05 13:30:00|209.81|208.91|210.39|209.49|210.41|209.51|209.46|208.56|577
1757079300000|2025-09-05 13:35:00|210.4|209.5|209.73|208.83|210.49|209.59|209.16|208.26|507
1757079600000|2025-09-05 13:40:00|209.74|208.84|210.07|209.17|210.16|209.26|209.63|208.73|553
1757079900000|2025-09-05 13:45:00|210.06|209.16|210.34|209.44|210.38|209.48|209.48|208.58|589
1757080200000|2025-09-05 13:50:00|210.36|209.46|210.48|209.58|210.52|209.62|210.04|209.14|426
1757080500000|2025-09-05 13:55:00|210.47|209.57|210.25|209.35|210.47|209.57|210.06|209.16|383
1757080800000|2025-09-05 14:00:00|210.23|209.33|209.89|208.99|210.25|209.35|209.48|208.58|482
1757081100000|2025-09-05 14:05:00|209.88|208.98|209.26|208.36|209.89|208.99|209.21|208.31|413
1757081400000|2025-09-05 14:10:00|209.27|208.37|208.45|207.55|209.29|208.39|208.36|207.46|570
1757081700000|2025-09-05 14:15:00|208.46|207.56|206.37|205.47|208.52|207.62|205.95|205.05|870
1757082000000|2025-09-05 14:20:00|206.36|205.46|205.73|204.83|207.06|206.16|205.71|204.81|809
1757082300000|2025-09-05 14:25:00|205.72|204.82|205.73|204.83|206.24|205.34|205.52|204.62|693
1757082600000|2025-09-05 14:30:00|205.72|204.82|205.33|204.43|206.15|205.25|205.11|204.21|701
1757082900000|2025-09-05 14:35:00|205.34|204.44|203.96|203.06|205.34|204.44|203.35|202.45|694
1757083200000|2025-09-05 14:40:00|203.95|203.05|203.74|202.84|204.22|203.32|203.33|202.43|538
1757083500000|2025-09-05 14:45:00|203.77|202.87|203.13|202.23|203.77|202.87|202.67|201.77|531
1757083800000|2025-09-05 14:50:00|203.09|202.19|203.79|202.89|203.81|202.91|202.41|201.51|383
1757084100000|2025-09-05 14:55:00|203.8|202.9|202.84|201.94|203.92|203.02|202.71|201.81|572
1757084400000|2025-09-05 15:00:00|202.83|201.93|202.76|201.86|202.83|201.93|202.24|201.34|595
1757084700000|2025-09-05 15:05:00|202.75|201.85|203.58|202.68|203.63|202.73|202.62|201.72|470
1757085000000|2025-09-05 15:10:00|203.57|202.67|203.41|202.51|203.62|202.72|203.15|202.25|413
1757085300000|2025-09-05 15:15:00|203.42|202.52|203.87|202.97|203.92|203.02|203.09|202.19|367
1757085600000|2025-09-05 15:20:00|203.88|202.98|204.88|203.98|204.94|204.04|203.88|202.98|364
1757085900000|2025-09-05 15:25:00|204.87|203.97|204.47|203.57|204.9|204|204.17|203.27|305
1757086200000|2025-09-05 15:30:00|204.46|203.56|203.54|202.64|204.51|203.61|203.44|202.54|396
1757086500000|2025-09-05 15:35:00|203.55|202.65|204.53|203.63|204.66|203.76|203.55|202.65|246
1757086800000|2025-09-05 15:40:00|204.52|203.62|205.05|204.15|205.06|204.16|204.51|203.61|184
1757087100000|2025-09-05 15:45:00|205.04|204.14|204.85|203.95|205.04|204.14|204.43|203.53|250
1757087400000|2025-09-05 15:50:00|204.86|203.96|204.27|203.37|204.99|204.09|204.24|203.34|253
1757087700000|2025-09-05 15:55:00|204.26|203.36|204.16|203.26|204.47|203.57|203.95|203.05|289
1757088000000|2025-09-05 16:00:00|204.12|203.22|203.65|202.75|204.14|203.24|203.5|202.6|365
1757088300000|2025-09-05 16:05:00|203.63|202.73|203.94|203.04|203.98|203.08|203.24|202.34|362
1757088600000|2025-09-05 16:10:00|203.95|203.05|204.02|203.12|204.07|203.17|203.81|202.91|268
1757088900000|2025-09-05 16:15:00|204.01|203.11|203.55|202.65|204.05|203.15|203.41|202.51|224
1757089200000|2025-09-05 16:20:00|203.54|202.64|203.75|202.85|203.75|202.85|203.18|202.28|267
1757089500000|2025-09-05 16:25:00|203.76|202.86|203.6|202.7|203.97|203.07|203.59|202.69|225
1757089800000|2025-09-05 16:30:00|203.65|202.75|203.76|202.86|204.12|203.22|203.6|202.7|274
1757090100000|2025-09-05 16:35:00|203.74|202.84|204.19|203.29|204.22|203.32|203.69|202.79|234
1757090400000|2025-09-05 16:40:00|204.15|203.25|204.48|203.58|204.48|203.58|204.1|203.2|175
1757090700000|2025-09-05 16:45:00|204.47|203.57|204.11|203.21|204.69|203.79|204.08|203.18|141
1757091000000|2025-09-05 16:50:00|204.1|203.2|204.29|203.39|204.3|203.4|204.01|203.11|194
1757091300000|2025-09-05 16:55:00|204.24|203.34|204.4|203.5|204.4|203.5|204.09|203.19|221
1757091600000|2025-09-05 17:00:00|204.39|203.49|203.91|203.01|204.4|203.5|203.79|202.89|276
1757091900000|2025-09-05 17:05:00|203.89|202.99|203.87|202.97|204|203.1|203.67|202.77|255
1757092200000|2025-09-05 17:10:00|203.88|202.98|203.9|203|204.02|203.12|203.82|202.92|196
1757092500000|2025-09-05 17:15:00|203.89|202.99|203.85|202.95|204.22|203.32|203.74|202.84|204
1757092800000|2025-09-05 17:20:00|203.84|202.94|204|203.1|204.07|203.17|203.74|202.84|181
1757093100000|2025-09-05 17:25:00|204.01|203.11|203.45|202.55|204.02|203.12|203.45|202.55|344
1757093400000|2025-09-05 17:30:00|203.5|202.6|203.59|202.69|203.59|202.69|203.26|202.36|299
1757093700000|2025-09-05 17:35:00|203.58|202.68|203.28|202.38|203.6|202.7|203.13|202.23|182
1757094000000|2025-09-05 17:40:00|203.29|202.39|203.17|202.27|203.97|203.07|202.82|201.92|390
1757094300000|2025-09-05 17:45:00|203.19|202.29|203.27|202.37|203.36|202.46|203.08|202.18|219
1757094600000|2025-09-05 17:50:00|203.28|202.38|203.48|202.58|203.53|202.63|203.19|202.29|119
1757094900000|2025-09-05 17:55:00|203.47|202.57|203.01|202.11|203.47|202.57|202.92|202.02|216
1757095200000|2025-09-05 18:00:00|203.03|202.13|202.71|201.81|203.11|202.21|202.56|201.66|200
1757095500000|2025-09-05 18:05:00|202.72|201.82|202.85|201.95|203.31|202.41|202.72|201.82|210
1757095800000|2025-09-05 18:10:00|202.84|201.94|202.78|201.88|202.9|202|202.72|201.82|120
1757096100000|2025-09-05 18:15:00|202.79|201.89|203.28|202.38|203.28|202.38|202.79|201.89|86
1757096400000|2025-09-05 18:20:00|203.29|202.39|203.19|202.29|203.46|202.56|203.19|202.29|190
1757096700000|2025-09-05 18:25:00|203.18|202.28|203.54|202.64|203.55|202.65|202.78|201.88|136
1757097000000|2025-09-05 18:30:00|203.53|202.63|203.49|202.59|203.92|203.02|203.49|202.59|266
1757097300000|2025-09-05 18:35:00|203.55|202.65|203.99|203.09|204.13|203.23|203.5|202.6|253
1757097600000|2025-09-05 18:40:00|204.01|203.11|204.41|203.51|204.42|203.52|203.94|203.04|135
1757097900000|2025-09-05 18:45:00|204.43|203.53|204.74|203.84|204.74|203.84|204.32|203.42|254
1757098200000|2025-09-05 18:50:00|204.72|203.82|205|204.1|205.28|204.38|204.72|203.82|321
1757098500000|2025-09-05 18:55:00|205.01|204.11|204.94|204.04|205.01|204.11|204.67|203.77|220
1757098800000|2025-09-05 19:00:00|204.93|204.03|204.91|204.01|205.05|204.15|204.54|203.64|247
1757099100000|2025-09-05 19:05:00|204.92|204.02|205.44|204.54|205.44|204.54|204.92|204.02|173
1757099400000|2025-09-05 19:10:00|205.43|204.53|205.26|204.36|205.44|204.54|204.97|204.07|112
1757099700000|2025-09-05 19:15:00|205.25|204.35|205.88|204.98|206.07|205.17|205.24|204.34|193
1757100000000|2025-09-05 19:20:00|205.87|204.97|205.96|205.06|206.08|205.18|205.8|204.9|188
1757100300000|2025-09-05 19:25:00|205.97|205.07|206.02|205.12|206.04|205.14|205.94|205.04|36
1757100600000|2025-09-05 19:30:00|206.03|205.13|205.76|204.86|206.03|205.13|205.37|204.47|221
1757100900000|2025-09-05 19:35:00|205.74|204.84|205.58|204.68|206.1|205.2|205.45|204.55|119
1757101200000|2025-09-05 19:40:00|205.57|204.67|205.43|204.53|205.72|204.82|205.42|204.52|128
1757101500000|2025-09-05 19:45:00|205.44|204.54|205.69|204.79|205.82|204.92|205.43|204.53|102
1757101800000|2025-09-05 19:50:00|205.66|204.76|205.41|204.51|205.7|204.8|205.32|204.42|166
1757102100000|2025-09-05 19:55:00|205.42|204.52|205.92|205.02|205.93|205.03|205.4|204.5|100
1757102400000|2025-09-05 20:00:00|205.93|205.03|205.93|205.03|206.26|205.36|205.86|204.96|252
1757102700000|2025-09-05 20:05:00|205.91|205.01|205.31|204.41|205.91|205.01|205.06|204.16|232
1757103000000|2025-09-05 20:10:00|205.3|204.4|205.58|204.68|205.63|204.73|205.29|204.39|105
1757103300000|2025-09-05 20:15:00|205.57|204.67|205.23|204.33|205.58|204.68|205.2|204.3|75
1757103600000|2025-09-05 20:20:00|205.22|204.32|205.51|204.61|205.51|204.61|205.15|204.25|56
1757103900000|2025-09-05 20:25:00|205.52|204.62|205.61|204.71|205.76|204.86|205.51|204.61|98
1757104200000|2025-09-05 20:30:00|205.62|204.72|205.39|204.49|206.01|205.11|205.39|204.49|101
1757104500000|2025-09-05 20:35:00|205.38|204.48|205.97|205.07|206|205.1|205.27|204.37|97
1757104800000|2025-09-05 20:40:00|205.96|205.06|205.93|205.03|206.14|205.24|205.86|204.96|118
1757105100000|2025-09-05 20:45:00|205.95|205.05|205.8|204.9|205.95|205.05|205.59|204.69|105
1757105400000|2025-09-05 20:50:00|205.81|204.91|206.05|205.15|206.09|205.19|205.8|204.9|111
1757105700000|2025-09-05 20:55:00|206.06|205.16|206.05|205.15|206.07|205.17|206.04|205.14|23
1757142900000|2025-09-06 07:15:00|203.16|202.26|203.1|202.2|203.16|202.26|203.1|202.2|8
1757143200000|2025-09-06 07:20:00|203.12|202.22|203.3|202.4|203.3|202.4|203.12|202.22|33
1757143500000|2025-09-06 07:25:00|203.31|202.41|203.3|202.4|203.32|202.42|203.3|202.4|4
1757143800000|2025-09-06 07:30:00|203.32|202.42|203.43|202.53|203.55|202.65|203.31|202.41|39
1757144100000|2025-09-06 07:35:00|203.4|202.5|203.45|202.55|203.45|202.55|203.39|202.49|13
1757144400000|2025-09-06 07:40:00|203.46|202.56|203.6|202.7|203.62|202.72|203.46|202.56|15
1757144700000|2025-09-06 07:45:00|203.59|202.69|203.56|202.66|203.59|202.69|203.46|202.56|21
1757145000000|2025-09-06 07:50:00|203.57|202.67|203.4|202.5|203.58|202.68|203.4|202.5|18
1757145300000|2025-09-06 07:55:00|203.38|202.48|203.4|202.5|203.4|202.5|203.32|202.42|17
1757145600000|2025-09-06 08:00:00|203.39|202.49|203.34|202.44|203.5|202.6|203.28|202.38|27
1757145900000|2025-09-06 08:05:00|203.33|202.43|203.27|202.37|203.33|202.43|203.27|202.37|7
1757146200000|2025-09-06 08:10:00|203.26|202.36|203.14|202.24|203.26|202.36|203.1|202.2|15
1757146500000|2025-09-06 08:15:00|203.15|202.25|203.19|202.29|203.19|202.29|203.12|202.22|17
1757146800000|2025-09-06 08:20:00|203.21|202.31|203.4|202.5|203.4|202.5|203.21|202.31|37
1757147100000|2025-09-06 08:25:00|203.41|202.51|203.47|202.57|203.47|202.57|203.4|202.5|19
1757147400000|2025-09-06 08:30:00|203.48|202.58|203.71|202.81|203.71|202.81|203.48|202.58|25
1757147700000|2025-09-06 08:35:00|203.7|202.8|203.65|202.75|203.76|202.86|203.64|202.74|35
1757148000000|2025-09-06 08:40:00|203.64|202.74|203.71|202.81|203.72|202.82|203.63|202.73|11
1757148300000|2025-09-06 08:45:00|203.75|202.85|203.75|202.85|203.77|202.87|203.75|202.85|3
1757148600000|2025-09-06 08:50:00|203.73|202.83|203.83|202.93|203.83|202.93|203.72|202.82|17
1757148900000|2025-09-06 08:55:00|203.82|202.92|203.85|202.95|203.85|202.95|203.82|202.92|4
1757149200000|2025-09-06 09:00:00|203.82|202.92|203.67|202.77|203.84|202.94|203.67|202.77|45
1757149500000|2025-09-06 09:05:00|203.68|202.78|203.63|202.73|203.71|202.81|203.59|202.69|24
1757149800000|2025-09-06 09:10:00|203.64|202.74|203.41|202.51|203.64|202.74|203.41|202.51|60
1757150100000|2025-09-06 09:15:00|203.42|202.52|203.48|202.58|203.48|202.58|203.42|202.52|25
1757150400000|2025-09-06 09:20:00|203.47|202.57|203.67|202.77|203.67|202.77|203.47|202.57|44
1757150700000|2025-09-06 09:25:00|203.66|202.76|203.37|202.47|203.66|202.76|203.37|202.47|32
1757151000000|2025-09-06 09:30:00|203.35|202.45|203.41|202.51|203.49|202.59|203.34|202.44|52
1757151300000|2025-09-06 09:35:00|203.42|202.52|203.51|202.61|203.55|202.65|203.42|202.52|41
1757151600000|2025-09-06 09:40:00|203.52|202.62|203.6|202.7|203.6|202.7|203.49|202.59|44
1757151900000|2025-09-06 09:45:00|203.61|202.71|203.37|202.47|203.64|202.74|203.37|202.47|51
1757152200000|2025-09-06 09:50:00|203.38|202.48|203.18|202.28|203.38|202.48|203.14|202.24|63
1757152500000|2025-09-06 09:55:00|203.17|202.27|203.09|202.19|203.24|202.34|203.08|202.18|58
1757152800000|2025-09-06 10:00:00|203.08|202.18|203.16|202.26|203.16|202.26|203.02|202.12|40
1757153100000|2025-09-06 10:05:00|203.17|202.27|202.97|202.07|203.23|202.33|202.93|202.03|108
1757153400000|2025-09-06 10:10:00|202.98|202.08|203.03|202.13|203.03|202.13|202.98|202.08|15
1757153700000|2025-09-06 10:15:00|203.04|202.14|202.97|202.07|203.05|202.15|202.97|202.07|23
1757154000000|2025-09-06 10:20:00|202.96|202.06|202.87|201.97|202.96|202.06|202.83|201.93|23
1757154300000|2025-09-06 10:25:00|202.88|201.98|202.96|202.06|202.96|202.06|202.88|201.98|12
1757154600000|2025-09-06 10:30:00|202.95|202.05|203.22|202.32|203.22|202.32|202.94|202.04|21
1757154900000|2025-09-06 10:35:00|203.21|202.31|203.45|202.55|203.45|202.55|203.21|202.31|22
1757155200000|2025-09-06 10:40:00|203.43|202.53|203.43|202.53|203.43|202.53|203.39|202.49|19
1757155500000|2025-09-06 10:45:00|203.42|202.52|203.39|202.49|203.42|202.52|203.29|202.39|21
1757155800000|2025-09-06 10:50:00|203.38|202.48|203.24|202.34|203.41|202.51|203.24|202.34|28
1757156100000|2025-09-06 10:55:00|203.23|202.33|203.24|202.34|203.24|202.34|203.23|202.33|2
1757156400000|2025-09-06 11:00:00|203.23|202.33|203.09|202.19|203.23|202.33|203.09|202.19|9
1757156700000|2025-09-06 11:05:00|203.07|202.17|203.1|202.2|203.15|202.25|203.06|202.16|13
1757157000000|2025-09-06 11:10:00|203.09|202.19|203.21|202.31|203.21|202.31|203.02|202.12|20
1757157300000|2025-09-06 11:15:00|203.22|202.32|202.98|202.08|203.24|202.34|202.98|202.08|14
1757157600000|2025-09-06 11:20:00|202.99|202.09|202.84|201.94|202.99|202.09|202.84|201.94|25
1757157900000|2025-09-06 11:25:00|202.83|201.93|202.78|201.88|202.84|201.94|202.63|201.73|55
1757158200000|2025-09-06 11:30:00|202.8|201.9|202.52|201.62|202.8|201.9|202.5|201.6|59
1757158500000|2025-09-06 11:35:00|202.51|201.61|202.5|201.6|202.51|201.61|202.41|201.51|37
1757158800000|2025-09-06 11:40:00|202.52|201.62|202.58|201.68|202.58|201.68|202.52|201.62|15
1757159100000|2025-09-06 11:45:00|202.59|201.69|202.78|201.88|202.94|202.04|202.59|201.69|66
1757159400000|2025-09-06 11:50:00|202.79|201.89|202.7|201.8|202.86|201.96|202.69|201.79|59
1757159700000|2025-09-06 11:55:00|202.69|201.79|202.75|201.85|202.83|201.93|202.69|201.79|34
1757160000000|2025-09-06 12:00:00|202.76|201.86|202.93|202.03|202.93|202.03|202.69|201.79|46
1757160300000|2025-09-06 12:05:00|202.94|202.04|203|202.1|203.02|202.12|202.94|202.04|25
1757160600000|2025-09-06 12:10:00|203.01|202.11|202.99|202.09|203.05|202.15|202.99|202.09|19
1757160900000|2025-09-06 12:15:00|202.97|202.07|203.02|202.12|203.15|202.25|202.97|202.07|66
1757161200000|2025-09-06 12:20:00|203.01|202.11|203.1|202.2|203.13|202.23|202.99|202.09|18
1757161500000|2025-09-06 12:25:00|203.09|202.19|203.04|202.14|203.11|202.21|203.03|202.13|25
1757161800000|2025-09-06 12:30:00|203.05|202.15|202.69|201.79|203.21|202.31|202.66|201.76|79
1757162100000|2025-09-06 12:35:00|202.7|201.8|202.8|201.9|202.88|201.98|202.7|201.8|43
1757162400000|2025-09-06 12:40:00|202.79|201.89|202.81|201.91|202.81|201.91|202.78|201.88|4
1757162700000|2025-09-06 12:45:00|202.82|201.92|202.72|201.82|202.85|201.95|202.72|201.82|20
1757163000000|2025-09-06 12:50:00|202.73|201.83|202.82|201.92|203.02|202.12|202.73|201.83|58
1757163300000|2025-09-06 12:55:00|202.84|201.94|202.72|201.82|202.84|201.94|202.72|201.82|17
1757163600000|2025-09-06 13:00:00|202.71|201.81|202.67|201.77|202.8|201.9|202.67|201.77|51
1757163900000|2025-09-06 13:05:00|202.62|201.72|202.51|201.61|202.66|201.76|202.45|201.55|36
1757164200000|2025-09-06 13:10:00|202.53|201.63|202.58|201.68|202.58|201.68|202.53|201.63|5
1757164500000|2025-09-06 13:15:00|202.57|201.67|202.62|201.72|202.62|201.72|202.56|201.66|20
1757164800000|2025-09-06 13:20:00|202.6|201.7|202.57|201.67|202.6|201.7|202.55|201.65|8
1757165100000|2025-09-06 13:25:00|202.56|201.66|202.51|201.61|202.56|201.66|202.51|201.61|2
1757165400000|2025-09-06 13:30:00|202.53|201.63|202.14|201.24|202.54|201.64|201.88|200.98|171
1757165700000|2025-09-06 13:35:00|202.13|201.23|202.1|201.2|202.26|201.36|202.02|201.12|43
1757166000000|2025-09-06 13:40:00|202.09|201.19|202.07|201.17|202.14|201.24|202.05|201.15|48
1757166300000|2025-09-06 13:45:00|202.08|201.18|202.29|201.39|202.33|201.43|202.08|201.18|73
1757166600000|2025-09-06 13:50:00|202.3|201.4|202.63|201.73|202.64|201.74|202.28|201.38|55
1757166900000|2025-09-06 13:55:00|202.62|201.72|202.76|201.86|202.87|201.97|202.62|201.72|55
1757167200000|2025-09-06 14:00:00|202.77|201.87|203.05|202.15|203.08|202.18|202.69|201.79|89
1757167500000|2025-09-06 14:05:00|203.04|202.14|202.8|201.9|203.04|202.14|202.78|201.88|48
1757167800000|2025-09-06 14:10:00|202.79|201.89|202.64|201.74|202.8|201.9|202.62|201.72|43
1757168100000|2025-09-06 14:15:00|202.65|201.75|202.53|201.63|202.65|201.75|202.41|201.51|41
1757168400000|2025-09-06 14:20:00|202.6|201.7|202.66|201.76|202.76|201.86|202.33|201.43|76
1757168700000|2025-09-06 14:25:00|202.67|201.77|202.77|201.87|202.77|201.87|202.64|201.74|32
1757169000000|2025-09-06 14:30:00|202.78|201.88|202.8|201.9|202.85|201.95|202.7|201.8|51
1757169300000|2025-09-06 14:35:00|202.81|201.91|202.93|202.03|202.93|202.03|202.77|201.87|62
1757169600000|2025-09-06 14:40:00|202.92|202.02|202.89|201.99|202.92|202.02|202.81|201.91|42
1757169900000|2025-09-06 14:45:00|202.88|201.98|202.6|201.7|202.88|201.98|202.6|201.7|34
1757170200000|2025-09-06 14:50:00|202.59|201.69|202.52|201.62|202.6|201.7|202.43|201.53|52
1757170500000|2025-09-06 14:55:00|202.53|201.63|202.52|201.62|202.53|201.63|202.52|201.62|6
1757170800000|2025-09-06 15:00:00|202.51|201.61|202.49|201.59|202.56|201.66|202.48|201.58|44
1757171100000|2025-09-06 15:05:00|202.48|201.58|202.38|201.48|202.49|201.59|202.25|201.35|85
1757171400000|2025-09-06 15:10:00|202.39|201.49|202.05|201.15|202.41|201.51|202.05|201.15|185
1757171700000|2025-09-06 15:15:00|202.06|201.16|202.42|201.52|202.42|201.52|202.05|201.15|67
1757172000000|2025-09-06 15:20:00|202.43|201.53|202.66|201.76|202.66|201.76|202.43|201.53|40
1757172300000|2025-09-06 15:25:00|202.67|201.77|202.66|201.76|202.67|201.77|202.65|201.75|6
1757172600000|2025-09-06 15:30:00|202.67|201.77|202.5|201.6|202.67|201.77|202.5|201.6|50
1757172900000|2025-09-06 15:35:00|202.48|201.58|202.3|201.4|202.48|201.58|202.3|201.4|53
1757173200000|2025-09-06 15:40:00|202.28|201.38|202.22|201.32|202.28|201.38|202.14|201.24|53
1757173500000|2025-09-06 15:45:00|202.21|201.31|202.07|201.17|202.21|201.31|201.91|201.01|187
1757173800000|2025-09-06 15:50:00|202.08|201.18|201.67|200.77|202.13|201.23|201.6|200.7|165
1757174100000|2025-09-06 15:55:00|201.68|200.78|201.76|200.86|201.88|200.98|201.68|200.78|89
1757174400000|2025-09-06 16:00:00|201.75|200.85|201.81|200.91|202.13|201.23|201.7|200.8|128
1757174700000|2025-09-06 16:05:00|201.83|200.93|202.09|201.19|202.23|201.33|201.7|200.8|169
1757175000000|2025-09-06 16:10:00|202.16|201.26|201.98|201.08|202.17|201.27|201.97|201.07|42
1757175300000|2025-09-06 16:15:00|201.99|201.09|201.78|200.88|201.99|201.09|201.74|200.84|55
1757175600000|2025-09-06 16:20:00|201.76|200.86|201.7|200.8|201.96|201.06|201.44|200.54|220
1757175900000|2025-09-06 16:25:00|201.73|200.83|202.23|201.33|202.23|201.33|201.73|200.83|154
1757176200000|2025-09-06 16:30:00|202.22|201.32|202.33|201.43|202.36|201.46|202.22|201.32|81
1757176500000|2025-09-06 16:35:00|202.38|201.48|202.5|201.6|202.56|201.66|202.38|201.48|84
1757176800000|2025-09-06 16:40:00|202.49|201.59|202.4|201.5|202.49|201.59|202.37|201.47|29
1757177100000|2025-09-06 16:45:00|202.41|201.51|202.24|201.34|202.44|201.54|202.24|201.34|29
1757177400000|2025-09-06 16:50:00|202.22|201.32|202.71|201.81|202.72|201.82|202.22|201.32|48
1757177700000|2025-09-06 16:55:00|202.77|201.87|202.31|201.41|202.92|202.02|202.31|201.41|109
1757178000000|2025-09-06 17:00:00|202.29|201.39|202.29|201.39|202.39|201.49|202.15|201.25|71
1757178300000|2025-09-06 17:05:00|202.32|201.42|202.34|201.44|202.38|201.48|202.32|201.42|34
1757178600000|2025-09-06 17:10:00|202.35|201.45|202.28|201.38|202.35|201.45|202.28|201.38|9
1757178900000|2025-09-06 17:15:00|202.27|201.37|202.11|201.21|202.27|201.37|202.11|201.21|44
1757179200000|2025-09-06 17:20:00|202.1|201.2|201.99|201.09|202.1|201.2|201.99|201.09|18
1757179500000|2025-09-06 17:25:00|201.98|201.08|201.84|200.94|201.98|201.08|201.83|200.93|20
1757179800000|2025-09-06 17:30:00|201.83|200.93|201.7|200.8|201.83|200.93|201.67|200.77|22
1757180100000|2025-09-06 17:35:00|201.69|200.79|201.35|200.45|201.85|200.95|201.35|200.45|67
1757180400000|2025-09-06 17:40:00|201.34|200.44|200.67|199.77|201.34|200.44|200.56|199.66|267
1757180700000|2025-09-06 17:45:00|200.68|199.78|200.82|199.92|200.88|199.98|200.68|199.78|125
1757181000000|2025-09-06 17:50:00|200.8|199.9|200.74|199.84|200.82|199.92|200.34|199.44|153
1757181300000|2025-09-06 17:55:00|200.72|199.82|200.8|199.9|200.8|199.9|200.45|199.55|59
1757181600000|2025-09-06 18:00:00|200.79|199.89|200.82|199.92|200.86|199.96|200.62|199.72|76
1757181900000|2025-09-06 18:05:00|200.81|199.91|201.18|200.28|201.18|200.28|200.67|199.77|56
1757182200000|2025-09-06 18:10:00|201.2|200.3|201.33|200.43|201.43|200.53|201.2|200.3|51
1757182500000|2025-09-06 18:15:00|201.32|200.42|201.22|200.32|201.35|200.45|201.21|200.31|58
1757182800000|2025-09-06 18:20:00|201.19|200.29|201.08|200.18|201.19|200.29|200.99|200.09|48
1757183100000|2025-09-06 18:25:00|201.07|200.17|201.16|200.26|201.17|200.27|201.07|200.17|8
1757183400000|2025-09-06 18:30:00|201.14|200.24|200.8|199.9|201.14|200.24|200.78|199.88|46
1757183700000|2025-09-06 18:35:00|200.79|199.89|200.77|199.87|200.81|199.91|200.7|199.8|35
1757184000000|2025-09-06 18:40:00|200.79|199.89|200.4|199.5|200.81|199.91|200.39|199.49|35
1757184300000|2025-09-06 18:45:00|200.39|199.49|200.74|199.84|200.79|199.89|200.07|199.17|183
1757184600000|2025-09-06 18:50:00|200.72|199.82|200.66|199.76|200.83|199.93|200.63|199.73|46
1757184900000|2025-09-06 18:55:00|200.67|199.77|200.67|199.77|200.68|199.78|200.53|199.63|48
1757185200000|2025-09-06 19:00:00|200.69|199.79|200.72|199.82|200.79|199.89|200.69|199.79|56
1757185500000|2025-09-06 19:05:00|200.73|199.83|200.6|199.7|200.74|199.84|200.52|199.62|73
1757185800000|2025-09-06 19:10:00|200.59|199.69|200.54|199.64|200.59|199.69|200.43|199.53|30
1757186100000|2025-09-06 19:15:00|200.55|199.65|200.62|199.72|200.62|199.72|200.52|199.62|38
1757186400000|2025-09-06 19:20:00|200.63|199.73|200.89|199.99|200.89|199.99|200.63|199.73|17
1757186700000|2025-09-06 19:25:00|200.88|199.98|200.74|199.84|200.91|200.01|200.74|199.84|25
1757187000000|2025-09-06 19:30:00|200.72|199.82|200.86|199.96|200.86|199.96|200.67|199.77|97
1757187300000|2025-09-06 19:35:00|200.89|199.99|200.78|199.88|200.89|199.99|200.78|199.88|31
1757187600000|2025-09-06 19:40:00|200.72|199.82|200.37|199.47|200.72|199.82|200.31|199.41|50
1757187900000|2025-09-06 19:45:00|200.38|199.48|200.51|199.61|200.56|199.66|200.38|199.48|44
1757188200000|2025-09-06 19:50:00|200.47|199.57|200.18|199.28|200.47|199.57|200.1|199.2|71
1757188500000|2025-09-06 19:55:00|200.17|199.27|200.33|199.43|200.35|199.45|200.17|199.27|33
1757188800000|2025-09-06 20:00:00|200.34|199.44|200.56|199.66|200.57|199.67|200.34|199.44|33
1757189100000|2025-09-06 20:05:00|200.57|199.67|200.7|199.8|200.71|199.81|200.57|199.67|24
1757189400000|2025-09-06 20:10:00|200.71|199.81|200.79|199.89|200.79|199.89|200.57|199.67|34
1757189700000|2025-09-06 20:15:00|200.8|199.9|200.96|200.06|200.98|200.08|200.78|199.88|25
1757190000000|2025-09-06 20:20:00|200.97|200.07|200.95|200.05|201.02|200.12|200.94|200.04|46
1757190300000|2025-09-06 20:25:00|200.94|200.04|200.98|200.08|200.99|200.09|200.93|200.03|31
1757190600000|2025-09-06 20:30:00|200.97|200.07|200.78|199.88|200.97|200.07|200.76|199.86|29
1757190900000|2025-09-06 20:35:00|200.77|199.87|200.85|199.95|200.91|200.01|200.7|199.8|59
1757191200000|2025-09-06 20:40:00|200.86|199.96|201.04|200.14|201.04|200.14|200.86|199.96|75
1757191500000|2025-09-06 20:45:00|201.03|200.13|201.15|200.25|201.16|200.26|201.03|200.13|32
1757191800000|2025-09-06 20:50:00|201.16|200.26|201.18|200.28|201.21|200.31|201.16|200.26|19
1757192100000|2025-09-06 20:55:00|201.17|200.27|201.27|200.37|201.27|200.37|201.12|200.22|36
1757192400000|2025-09-06 21:00:00|201.26|200.36|201.12|200.22|201.27|200.37|201.09|200.19|31
1757192700000|2025-09-06 21:05:00|201.11|200.21|201.1|200.2|201.12|200.22|201.1|200.2|8
1757193000000|2025-09-06 21:10:00|201.09|200.19|201.06|200.16|201.1|200.2|201.06|200.16|17
1757193300000|2025-09-06 21:15:00|201.04|200.14|201.1|200.2|201.11|200.21|201.01|200.11|19
1757193600000|2025-09-06 21:20:00|201.01|200.11|201.1|200.2|201.1|200.2|201|200.1|16
1757193900000|2025-09-06 21:25:00|201.11|200.21|201.21|200.31|201.25|200.35|201.11|200.21|28
1757194200000|2025-09-06 21:30:00|201.2|200.3|201.26|200.36|201.26|200.36|201.2|200.3|18
1757194500000|2025-09-06 21:35:00|201.27|200.37|201.21|200.31|201.27|200.37|201.17|200.27|21
1757194800000|2025-09-06 21:40:00|201.22|200.32|201.68|200.78|201.72|200.82|201.22|200.32|31
1757195100000|2025-09-06 21:45:00|201.67|200.77|201.54|200.64|201.67|200.77|201.45|200.55|29
1757195400000|2025-09-06 21:50:00|201.53|200.63|201.48|200.58|201.59|200.69|201.48|200.58|18
1757195700000|2025-09-06 21:55:00|201.47|200.57|201.3|200.4|201.47|200.57|201.23|200.33|34
1757196000000|2025-09-06 22:00:00|201.29|200.39|201.32|200.42|201.48|200.58|201.25|200.35|119
1757196300000|2025-09-06 22:05:00|201.31|200.41|200.98|200.08|201.31|200.41|200.98|200.08|58
1757196600000|2025-09-06 22:10:00|200.99|200.09|201.04|200.14|201.07|200.17|200.96|200.06|47
1757196900000|2025-09-06 22:15:00|201.03|200.13|201.13|200.23|201.13|200.23|201.03|200.13|24
1757197200000|2025-09-06 22:20:00|201.14|200.24|201.12|200.22|201.3|200.4|201.12|200.22|28
1757197500000|2025-09-06 22:25:00|201.13|200.23|200.97|200.07|201.13|200.23|200.95|200.05|27
1757197800000|2025-09-06 22:30:00|200.98|200.08|200.93|200.03|200.98|200.08|200.93|200.03|13
1757198100000|2025-09-06 22:35:00|200.94|200.04|200.74|199.84|200.95|200.05|200.74|199.84|29
1757198400000|2025-09-06 22:40:00|200.73|199.83|200.67|199.77|200.75|199.85|200.62|199.72|64
1757198700000|2025-09-06 22:45:00|200.68|199.78|200.64|199.74|200.72|199.82|200.64|199.74|36
1757199000000|2025-09-06 22:50:00|200.63|199.73|200.79|199.89|200.8|199.9|200.59|199.69|53
1757199300000|2025-09-06 22:55:00|200.8|199.9|200.87|199.97|200.87|199.97|200.77|199.87|22
1757199600000|2025-09-06 23:00:00|200.86|199.96|200.61|199.71|200.87|199.97|200.59|199.69|24
1757199900000|2025-09-06 23:05:00|200.6|199.7|200.86|199.96|200.86|199.96|200.54|199.64|71
1757200200000|2025-09-06 23:10:00|200.88|199.98|200.96|200.06|200.97|200.07|200.88|199.98|16
1757200500000|2025-09-06 23:15:00|200.95|200.05|201.18|200.28|201.18|200.28|200.95|200.05|28
1757200800000|2025-09-06 23:20:00|201.17|200.27|201.48|200.58|201.48|200.58|201.17|200.27|33
1757201100000|2025-09-06 23:25:00|201.47|200.57|201.19|200.29|201.47|200.57|201.18|200.28|42
1757201400000|2025-09-06 23:30:00|201.18|200.28|200.93|200.03|201.19|200.29|200.93|200.03|49
1757201700000|2025-09-06 23:35:00|200.91|200.01|200.89|199.99|200.92|200.02|200.86|199.96|28
1757202000000|2025-09-06 23:40:00|200.9|200|200.75|199.85|200.9|200|200.75|199.85|19
1757202300000|2025-09-06 23:45:00|200.73|199.83|200.62|199.72|200.73|199.83|200.59|199.69|14
1757202600000|2025-09-06 23:50:00|200.61|199.71|200.58|199.68|200.64|199.74|200.51|199.61|28
1757202900000|2025-09-06 23:55:00|200.59|199.69|200.66|199.76|200.7|199.8|200.59|199.69|13
1757203200000|2025-09-07 00:00:00|200.67|199.77|201.02|200.12|201.02|200.12|200.66|199.76|47
1757203500000|2025-09-07 00:05:00|200.99|200.09|201.18|200.28|201.19|200.29|200.99|200.09|46
1757203800000|2025-09-07 00:10:00|201.19|200.29|201.31|200.41|201.33|200.43|201.18|200.28|37
1757204100000|2025-09-07 00:15:00|201.32|200.42|201.21|200.31|201.32|200.42|201.21|200.31|35
1757204400000|2025-09-07 00:20:00|201.22|200.32|201.19|200.29|201.22|200.32|201.19|200.29|13
1757204700000|2025-09-07 00:25:00|201.2|200.3|201.15|200.25|201.2|200.3|201.08|200.18|15
1757205000000|2025-09-07 00:30:00|201.12|200.22|201.04|200.14|201.13|200.23|201.03|200.13|23
1757205300000|2025-09-07 00:35:00|201.05|200.15|201.3|200.4|201.3|200.4|201.05|200.15|18
1757205600000|2025-09-07 00:40:00|201.31|200.41|201.51|200.61|201.51|200.61|201.31|200.41|22
1757205900000|2025-09-07 00:45:00|201.49|200.59|201.5|200.6|201.51|200.61|201.49|200.59|24
1757206200000|2025-09-07 00:50:00|201.51|200.61|201.69|200.79|201.77|200.87|201.51|200.61|42
1757206500000|2025-09-07 00:55:00|201.7|200.8|201.65|200.75|201.7|200.8|201.6|200.7|37
1757206800000|2025-09-07 01:00:00|201.64|200.74|201.89|200.99|201.92|201.02|201.62|200.72|44
1757207100000|2025-09-07 01:05:00|201.88|200.98|202.22|201.32|202.23|201.33|201.88|200.98|50
1757207400000|2025-09-07 01:10:00|202.23|201.33|202.28|201.38|202.54|201.64|202.23|201.33|82
1757207700000|2025-09-07 01:15:00|202.29|201.39|202.15|201.25|202.4|201.5|202.13|201.23|83
1757208000000|2025-09-07 01:20:00|202.14|201.24|202.37|201.47|202.41|201.51|202.14|201.24|55
1757208300000|2025-09-07 01:25:00|202.36|201.46|202.69|201.79|202.69|201.79|202.34|201.44|52
1757208600000|2025-09-07 01:30:00|202.7|201.8|202.84|201.94|202.88|201.98|202.7|201.8|64
1757208900000|2025-09-07 01:35:00|202.81|201.91|202.74|201.84|202.83|201.93|202.73|201.83|50
1757209200000|2025-09-07 01:40:00|202.72|201.82|202.93|202.03|202.93|202.03|202.68|201.78|45
1757209500000|2025-09-07 01:45:00|202.94|202.04|203.47|202.57|203.47|202.57|202.94|202.04|92
1757209800000|2025-09-07 01:50:00|203.46|202.56|203.26|202.36|203.59|202.69|203.25|202.35|112
1757210100000|2025-09-07 01:55:00|203.27|202.37|203.2|202.3|203.27|202.37|203.13|202.23|62
1757210400000|2025-09-07 02:00:00|203.19|202.29|202.94|202.04|203.19|202.29|202.92|202.02|41
1757210700000|2025-09-07 02:05:00|202.93|202.03|202.71|201.81|202.95|202.05|202.71|201.81|49
1757211000000|2025-09-07 02:10:00|202.72|201.82|202.73|201.83|202.75|201.85|202.7|201.8|37
1757211300000|2025-09-07 02:15:00|202.74|201.84|202.62|201.72|202.74|201.84|202.61|201.71|45
1757211600000|2025-09-07 02:20:00|202.61|201.71|202.71|201.81|202.71|201.81|202.6|201.7|24
1757211900000|2025-09-07 02:25:00|202.7|201.8|202.74|201.84|202.75|201.85|202.66|201.76|38
1757212200000|2025-09-07 02:30:00|202.77|201.87|202.94|202.04|203.08|202.18|202.77|201.87|90
1757212500000|2025-09-07 02:35:00|202.92|202.02|202.99|202.09|202.99|202.09|202.77|201.87|36
1757212800000|2025-09-07 02:40:00|202.97|202.07|202.72|201.82|202.97|202.07|202.66|201.76|41
1757213100000|2025-09-07 02:45:00|202.73|201.83|202.92|202.02|202.92|202.02|202.73|201.83|22
1757213400000|2025-09-07 02:50:00|202.91|202.01|203.27|202.37|203.27|202.37|202.87|201.97|100
1757213700000|2025-09-07 02:55:00|203.33|202.43|203.36|202.46|203.4|202.5|203.29|202.39|79
1757214000000|2025-09-07 03:00:00|203.35|202.45|203.29|202.39|203.37|202.47|203.18|202.28|46
1757214300000|2025-09-07 03:05:00|203.28|202.38|203.22|202.32|203.29|202.39|203.21|202.31|39
1757214600000|2025-09-07 03:10:00|203.21|202.31|203.18|202.28|203.22|202.32|203.12|202.22|37
1757214900000|2025-09-07 03:15:00|203.16|202.26|203.56|202.66|203.56|202.66|203.16|202.26|33
1757215200000|2025-09-07 03:20:00|203.57|202.67|203.48|202.58|203.74|202.84|203.47|202.57|46
1757215500000|2025-09-07 03:25:00|203.47|202.57|203.47|202.57|203.49|202.59|203.47|202.57|4
1757215800000|2025-09-07 03:30:00|203.49|202.59|203.42|202.52|203.5|202.6|203.42|202.52|11
1757216100000|2025-09-07 03:35:00|203.41|202.51|203.32|202.42|203.42|202.52|203.31|202.41|18
1757216400000|2025-09-07 03:40:00|203.31|202.41|203.21|202.31|203.32|202.42|203.19|202.29|17
1757216700000|2025-09-07 03:45:00|203.18|202.28|203.21|202.31|203.22|202.32|203.17|202.27|11
1757217000000|2025-09-07 03:50:00|203.2|202.3|203.18|202.28|203.21|202.31|203.18|202.28|5
1757217300000|2025-09-07 03:55:00|203.2|202.3|203.3|202.4|203.3|202.4|203.18|202.28|13
1757217600000|2025-09-07 04:00:00|203.32|202.42|203.48|202.58|203.48|202.58|203.32|202.42|16
1757217900000|2025-09-07 04:05:00|203.47|202.57|203.4|202.5|203.48|202.58|203.39|202.49|19
1757218200000|2025-09-07 04:10:00|203.41|202.51|203.11|202.21|203.41|202.51|203.11|202.21|26
1757218500000|2025-09-07 04:15:00|203.12|202.22|203.09|202.19|203.15|202.25|203.08|202.18|17
1757218800000|2025-09-07 04:20:00|203.05|202.15|203.05|202.15|203.07|202.17|203.03|202.13|9
1757219100000|2025-09-07 04:25:00|203.03|202.13|202.96|202.06|203.03|202.13|202.96|202.06|5
1757219400000|2025-09-07 04:30:00|202.97|202.07|202.96|202.06|202.97|202.07|202.91|202.01|22
1757219700000|2025-09-07 04:35:00|202.97|202.07|202.95|202.05|203|202.1|202.93|202.03|24
1757220000000|2025-09-07 04:40:00|202.97|202.07|203.14|202.24|203.14|202.24|202.97|202.07|16
1757220300000|2025-09-07 04:45:00|203.17|202.27|203.25|202.35|203.28|202.38|203.17|202.27|9
1757220600000|2025-09-07 04:50:00|203.26|202.36|203.49|202.59|203.51|202.61|203.26|202.36|59
1757220900000|2025-09-07 04:55:00|203.5|202.6|203.54|202.64|203.54|202.64|203.5|202.6|5
1757221200000|2025-09-07 05:00:00|203.55|202.65|203.71|202.81|203.71|202.81|203.55|202.65|18
1757221500000|2025-09-07 05:05:00|203.72|202.82|203.54|202.64|203.72|202.82|203.53|202.63|16
1757221800000|2025-09-07 05:10:00|203.53|202.63|203.57|202.67|203.57|202.67|203.5|202.6|14
1757222100000|2025-09-07 05:15:00|203.56|202.66|203.36|202.46|203.56|202.66|203.36|202.46|41
1757222400000|2025-09-07 05:20:00|203.37|202.47|203.39|202.49|203.39|202.49|203.33|202.43|15
1757222700000|2025-09-07 05:25:00|203.4|202.5|203.65|202.75|203.65|202.75|203.4|202.5|18
1757223000000|2025-09-07 05:30:00|203.64|202.74|203.6|202.7|203.64|202.74|203.58|202.68|13
1757223300000|2025-09-07 05:35:00|203.59|202.69|203.54|202.64|203.59|202.69|203.53|202.63|9
1757223600000|2025-09-07 05:40:00|203.53|202.63|203.49|202.59|203.53|202.63|203.49|202.59|12
1757223900000|2025-09-07 05:45:00|203.48|202.58|203.46|202.56|203.48|202.58|203.45|202.55|6
1757224200000|2025-09-07 05:50:00|203.45|202.55|203.4|202.5|203.45|202.55|203.39|202.49|12
1757224500000|2025-09-07 05:55:00|203.41|202.51|203.41|202.51|203.41|202.51|203.4|202.5|5
1757224800000|2025-09-07 06:00:00|203.4|202.5|203.46|202.56|203.46|202.56|203.38|202.48|12
1757225100000|2025-09-07 06:05:00|203.47|202.57|203.47|202.57|203.48|202.58|203.47|202.57|3
1757225400000|2025-09-07 06:10:00|203.46|202.56|203.37|202.47|203.46|202.56|203.37|202.47|8
1757225700000|2025-09-07 06:15:00|203.36|202.46|203.36|202.46|203.36|202.46|203.36|202.46|1
1757226000000|2025-09-07 06:20:00|203.35|202.45|203.22|202.32|203.35|202.45|203.22|202.32|11
1757226300000|2025-09-07 06:25:00|203.21|202.31|203.14|202.24|203.21|202.31|203.14|202.24|14
1757226600000|2025-09-07 06:30:00|203.13|202.23|203.05|202.15|203.14|202.24|203.05|202.15|5
1757226900000|2025-09-07 06:35:00|203.04|202.14|202.85|201.95|203.04|202.14|202.84|201.94|30
1757227200000|2025-09-07 06:40:00|202.86|201.96|202.95|202.05|202.95|202.05|202.86|201.96|15
1757227500000|2025-09-07 06:45:00|202.96|202.06|203.04|202.14|203.12|202.22|202.96|202.06|29
1757227800000|2025-09-07 06:50:00|203.05|202.15|203.15|202.25|203.17|202.27|203.05|202.15|12
1757228100000|2025-09-07 06:55:00|203.13|202.23|202.86|201.96|203.13|202.23|202.85|201.95|33
1757228400000|2025-09-07 07:00:00|202.87|201.97|202.92|202.02|202.95|202.05|202.87|201.97|21
1757228700000|2025-09-07 07:05:00|202.93|202.03|203.07|202.17|203.14|202.24|202.93|202.03|22
1757229000000|2025-09-07 07:10:00|203.06|202.16|203.11|202.21|203.11|202.21|203.05|202.15|6
1757229300000|2025-09-07 07:15:00|203.12|202.22|203.02|202.12|203.2|202.3|203.02|202.12|19
1757229600000|2025-09-07 07:20:00|203.01|202.11|202.95|202.05|203.01|202.11|202.95|202.05|6
1757229900000|2025-09-07 07:25:00|202.96|202.06|203.11|202.21|203.11|202.21|202.96|202.06|11
1757230200000|2025-09-07 07:30:00|203.1|202.2|203.43|202.53|203.45|202.55|203.1|202.2|32
1757230500000|2025-09-07 07:35:00|203.42|202.52|203.58|202.68|203.59|202.69|203.34|202.44|52
1757230800000|2025-09-07 07:40:00|203.57|202.67|203.66|202.76|203.78|202.88|203.54|202.64|51
1757231100000|2025-09-07 07:45:00|203.67|202.77|203.54|202.64|203.75|202.85|203.54|202.64|25
1757231400000|2025-09-07 07:50:00|203.5|202.6|203.5|202.6|203.53|202.63|203.44|202.54|41
1757231700000|2025-09-07 07:55:00|203.48|202.58|203.48|202.58|203.48|202.58|203.4|202.5|18
1757232000000|2025-09-07 08:00:00|203.5|202.6|203.82|202.92|203.87|202.97|203.5|202.6|38
1757232300000|2025-09-07 08:05:00|203.78|202.88|203.72|202.82|203.81|202.91|203.69|202.79|25
1757232600000|2025-09-07 08:10:00|203.73|202.83|203.67|202.77|203.73|202.83|203.64|202.74|64
1757232900000|2025-09-07 08:15:00|203.66|202.76|203.83|202.93|203.83|202.93|203.66|202.76|26
1757233200000|2025-09-07 08:20:00|203.82|202.92|204.29|203.39|204.32|203.42|203.81|202.91|197
1757233500000|2025-09-07 08:25:00|204.27|203.37|204.21|203.31|204.27|203.37|204.18|203.28|54
1757233800000|2025-09-07 08:30:00|204.22|203.32|204.36|203.46|204.4|203.5|204.21|203.31|106
1757234100000|2025-09-07 08:35:00|204.34|203.44|204.34|203.44|204.35|203.45|204.16|203.26|61
1757234400000|2025-09-07 08:40:00|204.33|203.43|204.22|203.32|204.34|203.44|204.2|203.3|42
1757234700000|2025-09-07 08:45:00|204.21|203.31|203.99|203.09|204.23|203.33|203.98|203.08|31
1757235000000|2025-09-07 08:50:00|204|203.1|204.01|203.11|204.04|203.14|203.99|203.09|16
1757235300000|2025-09-07 08:55:00|204|203.1|204.11|203.21|204.12|203.22|203.96|203.06|14
1757235600000|2025-09-07 09:00:00|204.1|203.2|204.16|203.26|204.17|203.27|203.96|203.06|40
1757235900000|2025-09-07 09:05:00|204.14|203.24|204.09|203.19|204.24|203.34|204.09|203.19|32
1757236200000|2025-09-07 09:10:00|204.1|203.2|204.28|203.38|204.35|203.45|204.1|203.2|31
1757236500000|2025-09-07 09:15:00|204.29|203.39|204.34|203.44|204.37|203.47|204.29|203.39|35
1757236800000|2025-09-07 09:20:00|204.33|203.43|204.38|203.48|204.38|203.48|204.33|203.43|14
1757237100000|2025-09-07 09:25:00|204.37|203.47|204.02|203.12|204.37|203.47|204.02|203.12|46
1757237400000|2025-09-07 09:30:00|204.01|203.11|203.85|202.95|204.01|203.11|203.71|202.81|62
1757237700000|2025-09-07 09:35:00|203.86|202.96|203.54|202.64|203.86|202.96|203.53|202.63|59
1757238000000|2025-09-07 09:40:00|203.55|202.65|203.32|202.42|203.57|202.67|203.31|202.41|33
1757238300000|2025-09-07 09:45:00|203.31|202.41|203.44|202.54|203.48|202.58|203.27|202.37|90
1757238600000|2025-09-07 09:50:00|203.45|202.55|203.52|202.62|203.55|202.65|203.44|202.54|34
1757238900000|2025-09-07 09:55:00|203.51|202.61|203.59|202.69|203.59|202.69|203.51|202.61|9
1757239200000|2025-09-07 10:00:00|203.6|202.7|203.66|202.76|203.71|202.81|203.6|202.7|28
1757239500000|2025-09-07 10:05:00|203.62|202.72|203.53|202.63|203.63|202.73|203.5|202.6|44
1757239800000|2025-09-07 10:10:00|203.54|202.64|203.72|202.82|203.72|202.82|203.54|202.64|15
1757240100000|2025-09-07 10:15:00|203.71|202.81|203.68|202.78|203.71|202.81|203.67|202.77|13
1757240400000|2025-09-07 10:20:00|203.67|202.77|203.55|202.65|203.67|202.77|203.54|202.64|9
1757240700000|2025-09-07 10:25:00|203.51|202.61|203.43|202.53|203.51|202.61|203.42|202.52|26
1757241000000|2025-09-07 10:30:00|203.45|202.55|203.5|202.6|203.5|202.6|203.42|202.52|11
1757241300000|2025-09-07 10:35:00|203.49|202.59|203.56|202.66|203.56|202.66|203.48|202.58|8
1757241600000|2025-09-07 10:40:00|203.57|202.67|203.62|202.72|203.64|202.74|203.57|202.67|8
1757241900000|2025-09-07 10:45:00|203.63|202.73|203.63|202.73|203.64|202.74|203.61|202.71|13
1757242200000|2025-09-07 10:50:00|203.64|202.74|203.67|202.77|203.68|202.78|203.63|202.73|11
1757242500000|2025-09-07 10:55:00|203.66|202.76|203.68|202.78|203.71|202.81|203.65|202.75|31
1757242800000|2025-09-07 11:00:00|203.7|202.8|203.93|203.03|203.93|203.03|203.69|202.79|20
1757243100000|2025-09-07 11:05:00|203.92|203.02|203.89|202.99|203.92|203.02|203.89|202.99|6
1757243400000|2025-09-07 11:10:00|203.87|202.97|203.79|202.89|203.87|202.97|203.78|202.88|14
1757243700000|2025-09-07 11:15:00|203.78|202.88|203.72|202.82|203.78|202.88|203.72|202.82|31
1757244000000|2025-09-07 11:20:00|203.66|202.76|203.65|202.75|203.71|202.81|203.65|202.75|12
1757244300000|2025-09-07 11:25:00|203.62|202.72|203.62|202.72|203.62|202.72|203.61|202.71|3
1757244600000|2025-09-07 11:30:00|203.63|202.73|203.73|202.83|203.73|202.83|203.63|202.73|17
1757244900000|2025-09-07 11:35:00|203.72|202.82|203.78|202.88|203.78|202.88|203.69|202.79|29
1757245200000|2025-09-07 11:40:00|203.79|202.89|203.95|203.05|204.06|203.16|203.79|202.89|30
1757245500000|2025-09-07 11:45:00|203.94|203.04|204.07|203.17|204.07|203.17|203.91|203.01|13
1757245800000|2025-09-07 11:50:00|204.08|203.18|204.12|203.22|204.12|203.22|204.08|203.18|12
1757246100000|2025-09-07 11:55:00|204.17|203.27|204.35|203.45|204.35|203.45|204.17|203.27|39
1757246400000|2025-09-07 12:00:00|204.36|203.46|204.3|203.4|204.36|203.46|204.3|203.4|60
1757246700000|2025-09-07 12:05:00|204.29|203.39|204.14|203.24|204.3|203.4|204.14|203.24|26
1757247000000|2025-09-07 12:10:00|204.13|203.23|204.22|203.32|204.22|203.32|204.1|203.2|23
1757247300000|2025-09-07 12:15:00|204.21|203.31|203.98|203.08|204.21|203.31|203.95|203.05|32
1757247600000|2025-09-07 12:20:00|203.96|203.06|203.82|202.92|203.96|203.06|203.8|202.9|50
1757247900000|2025-09-07 12:25:00|203.83|202.93|203.9|203|203.9|203|203.83|202.93|21
1757248200000|2025-09-07 12:30:00|203.91|203.01|204.09|203.19|204.1|203.2|203.89|202.99|61
1757248500000|2025-09-07 12:35:00|204.11|203.21|204.19|203.29|204.21|203.31|204.09|203.19|25
1757248800000|2025-09-07 12:40:00|204.18|203.28|204.08|203.18|204.18|203.28|204.08|203.18|22
1757249100000|2025-09-07 12:45:00|204.06|203.16|204.16|203.26|204.16|203.26|203.98|203.08|36
1757249400000|2025-09-07 12:50:00|204.17|203.27|204.23|203.33|204.23|203.33|204.17|203.27|8
1757249700000|2025-09-07 12:55:00|204.2|203.3|204.2|203.3|204.21|203.31|204.18|203.28|9
1757250000000|2025-09-07 13:00:00|204.21|203.31|204.17|203.27|204.21|203.31|204.17|203.27|15
1757250300000|2025-09-07 13:05:00|204.18|203.28|204.07|203.17|204.18|203.28|204.07|203.17|25
1757250600000|2025-09-07 13:10:00|204.03|203.13|203.99|203.09|204.04|203.14|203.99|203.09|51
1757250900000|2025-09-07 13:15:00|204|203.1|203.81|202.91|204|203.1|203.66|202.76|66
1757251200000|2025-09-07 13:20:00|203.82|202.92|203.6|202.7|203.82|202.92|203.6|202.7|49
1757251500000|2025-09-07 13:25:00|203.61|202.71|203.72|202.82|203.72|202.82|203.6|202.7|17
1757251800000|2025-09-07 13:30:00|203.71|202.81|204.03|203.13|204.03|203.13|203.7|202.8|32
1757252100000|2025-09-07 13:35:00|204.04|203.14|204.1|203.2|204.13|203.23|204.03|203.13|28
1757252400000|2025-09-07 13:40:00|204.11|203.21|203.96|203.06|204.12|203.22|203.96|203.06|26
1757252700000|2025-09-07 13:45:00|203.97|203.07|203.9|203|203.97|203.07|203.88|202.98|28
1757253000000|2025-09-07 13:50:00|203.91|203.01|203.66|202.76|203.92|203.02|203.66|202.76|37
1757253300000|2025-09-07 13:55:00|203.65|202.75|203.89|202.99|203.89|202.99|203.65|202.75|28
1757253600000|2025-09-07 14:00:00|203.88|202.98|203.87|202.97|203.88|202.98|203.66|202.76|65
1757253900000|2025-09-07 14:05:00|203.88|202.98|204.29|203.39|204.31|203.41|203.87|202.97|98
1757254200000|2025-09-07 14:10:00|204.3|203.4|204.03|203.13|204.34|203.44|203.93|203.03|189
1757254500000|2025-09-07 14:15:00|204.04|203.14|204.12|203.22|204.21|203.31|204.04|203.14|88
1757254800000|2025-09-07 14:20:00|204.11|203.21|204.12|203.22|204.12|203.22|203.91|203.01|102
1757255100000|2025-09-07 14:25:00|204.13|203.23|204.07|203.17|204.16|203.26|204.06|203.16|29
1757255400000|2025-09-07 14:30:00|204.08|203.18|204.04|203.14|204.14|203.24|203.97|203.07|101
1757255700000|2025-09-07 14:35:00|204.03|203.13|203.99|203.09|204.07|203.17|203.91|203.01|63
1757256000000|2025-09-07 14:40:00|204|203.1|204.3|203.4|204.31|203.41|203.99|203.09|70
1757256300000|2025-09-07 14:45:00|204.29|203.39|204.22|203.32|204.33|203.43|204.08|203.18|94
1757256600000|2025-09-07 14:50:00|204.21|203.31|204.12|203.22|204.21|203.31|204.11|203.21|22
1757256900000|2025-09-07 14:55:00|204.11|203.21|204.11|203.21|204.14|203.24|204.1|203.2|20
1757257200000|2025-09-07 15:00:00|204.1|203.2|204.12|203.22|204.13|203.23|204.04|203.14|26
1757257500000|2025-09-07 15:05:00|204.13|203.23|204.27|203.37|204.27|203.37|204.13|203.23|55
1757257800000|2025-09-07 15:10:00|204.26|203.36|204.09|203.19|204.26|203.36|204.08|203.18|20
1757258100000|2025-09-07 15:15:00|204.1|203.2|204.3|203.4|204.3|203.4|204.08|203.18|28
1757258400000|2025-09-07 15:20:00|204.32|203.42|204.32|203.42|204.36|203.46|204.32|203.42|15
1757258700000|2025-09-07 15:25:00|204.33|203.43|204.48|203.58|204.49|203.59|204.32|203.42|34
1757259000000|2025-09-07 15:30:00|204.46|203.56|204.9|204|204.9|204|204.44|203.54|76
1757259300000|2025-09-07 15:35:00|204.91|204.01|205.2|204.3|205.26|204.36|204.91|204.01|109
1757259600000|2025-09-07 15:40:00|205.19|204.29|205.72|204.82|205.77|204.87|205.19|204.29|255
1757259900000|2025-09-07 15:45:00|205.73|204.83|205.66|204.76|205.9|205|205.42|204.52|149
1757260200000|2025-09-07 15:50:00|205.65|204.75|205.59|204.69|205.79|204.89|205.56|204.66|114
1757260500000|2025-09-07 15:55:00|205.57|204.67|205.59|204.69|205.6|204.7|205.5|204.6|57
1757260800000|2025-09-07 16:00:00|205.58|204.68|205.65|204.75|205.86|204.96|205.58|204.68|92
1757261100000|2025-09-07 16:05:00|205.66|204.76|205.53|204.63|205.68|204.78|205.5|204.6|120
1757261400000|2025-09-07 16:10:00|205.52|204.62|205.26|204.36|205.56|204.66|205.1|204.2|124
1757261700000|2025-09-07 16:15:00|205.27|204.37|204.88|203.98|205.37|204.47|204.81|203.91|158
1757262000000|2025-09-07 16:20:00|204.89|203.99|204.96|204.06|205.11|204.21|204.89|203.99|41
1757262300000|2025-09-07 16:25:00|204.95|204.05|204.71|203.81|204.95|204.05|204.63|203.73|98
1757262600000|2025-09-07 16:30:00|204.72|203.82|204.56|203.66|204.82|203.92|204.56|203.66|59
1757262900000|2025-09-07 16:35:00|204.55|203.65|204.54|203.64|204.61|203.71|204.39|203.49|72
1757263200000|2025-09-07 16:40:00|204.55|203.65|204.59|203.69|204.62|203.72|204.52|203.62|50
1757263500000|2025-09-07 16:45:00|204.6|203.7|203.94|203.04|204.63|203.73|203.94|203.04|119
1757263800000|2025-09-07 16:50:00|203.95|203.05|203.99|203.09|204.07|203.17|203.94|203.04|81
1757264100000|2025-09-07 16:55:00|204|203.1|203.97|203.07|204.07|203.17|203.97|203.07|37
1757264400000|2025-09-07 17:00:00|203.95|203.05|203.97|203.07|204.12|203.22|203.84|202.94|123
1757264700000|2025-09-07 17:05:00|203.96|203.06|203.72|202.82|203.96|203.06|203.7|202.8|119
1757265000000|2025-09-07 17:10:00|203.73|202.83|203.58|202.68|203.74|202.84|203.58|202.68|39
1757265300000|2025-09-07 17:15:00|203.59|202.69|203.16|202.26|203.62|202.72|203.16|202.26|117
1757265600000|2025-09-07 17:20:00|203.17|202.27|202.69|201.79|203.21|202.31|202.43|201.53|217
1757265900000|2025-09-07 17:25:00|202.7|201.8|202.38|201.48|202.71|201.81|202.38|201.48|100
1757266200000|2025-09-07 17:30:00|202.37|201.47|202.68|201.78|202.7|201.8|202.33|201.43|48
1757266500000|2025-09-07 17:35:00|202.69|201.79|202.69|201.79|202.69|201.79|202.58|201.68|26
1757266800000|2025-09-07 17:40:00|202.7|201.8|202.99|202.09|203.15|202.25|202.7|201.8|97
1757267100000|2025-09-07 17:45:00|202.98|202.08|202.69|201.79|202.99|202.09|202.69|201.79|65
1757267400000|2025-09-07 17:50:00|202.68|201.78|202.62|201.72|202.68|201.78|202.48|201.58|52
1757267700000|2025-09-07 17:55:00|202.63|201.73|202.53|201.63|202.65|201.75|202.52|201.62|27
1757268000000|2025-09-07 18:00:00|202.54|201.64|202.45|201.55|202.59|201.69|202.34|201.44|82
1757268300000|2025-09-07 18:05:00|202.49|201.59|202.58|201.68|202.67|201.77|202.48|201.58|35
1757268600000|2025-09-07 18:10:00|202.57|201.67|202.54|201.64|202.58|201.68|202.52|201.62|41
1757268900000|2025-09-07 18:15:00|202.53|201.63|202.62|201.72|202.75|201.85|202.53|201.63|67
1757269200000|2025-09-07 18:20:00|202.61|201.71|202.49|201.59|202.63|201.73|202.49|201.59|33
1757269500000|2025-09-07 18:25:00|202.5|201.6|202.41|201.51|202.5|201.6|202.35|201.45|56
1757269800000|2025-09-07 18:30:00|202.4|201.5|202.37|201.47|202.53|201.63|202.36|201.46|30
1757270100000|2025-09-07 18:35:00|202.36|201.46|202.23|201.33|202.36|201.46|202.2|201.3|82
1757270400000|2025-09-07 18:40:00|202.2|201.3|202.35|201.45|202.35|201.45|202.07|201.17|67
1757270700000|2025-09-07 18:45:00|202.37|201.47|202.45|201.55|202.45|201.55|202.31|201.41|29
1757271000000|2025-09-07 18:50:00|202.42|201.52|202.44|201.54|202.5|201.6|202.33|201.43|42
1757271300000|2025-09-07 18:55:00|202.46|201.56|202.7|201.8|202.73|201.83|202.46|201.56|46
1757271600000|2025-09-07 19:00:00|202.72|201.82|202.95|202.05|202.99|202.09|202.72|201.82|54
1757271900000|2025-09-07 19:05:00|202.94|202.04|202.6|201.7|202.95|202.05|202.6|201.7|40
1757272200000|2025-09-07 19:10:00|202.59|201.69|202.54|201.64|202.61|201.71|202.49|201.59|55
1757272500000|2025-09-07 19:15:00|202.51|201.61|202.92|202.02|202.99|202.09|202.47|201.57|82
1757272800000|2025-09-07 19:20:00|202.91|202.01|202.54|201.64|202.93|202.03|202.54|201.64|59
1757273100000|2025-09-07 19:25:00|202.55|201.65|202.59|201.69|202.7|201.8|202.54|201.64|59
1757273400000|2025-09-07 19:30:00|202.61|201.71|202.61|201.71|202.62|201.72|202.58|201.68|27
1757273700000|2025-09-07 19:35:00|202.62|201.72|203.61|201.21|203.62|201.99|202.62|201.21|32
1757274000000|2025-09-07 19:40:00|203.62|201.22|204.05|201.65|204.06|201.66|203.61|201.21|104
1757274300000|2025-09-07 19:45:00|204.04|201.64|204.04|201.64|204.09|201.69|203.97|201.57|73
1757274600000|2025-09-07 19:50:00|204.05|201.65|204.16|201.76|204.23|201.83|204.04|201.64|55
1757274900000|2025-09-07 19:55:00|204.17|201.77|204.21|201.81|204.22|201.82|204.17|201.77|30
1757275200000|2025-09-07 20:00:00|204.2|201.8|204.16|201.76|204.2|201.8|204.15|201.75|23
1757275500000|2025-09-07 20:05:00|204.17|201.77|204.26|201.86|204.75|202.35|204.17|201.77|93
1757275800000|2025-09-07 20:10:00|204.23|201.83|204.04|201.64|204.23|201.83|204.03|201.63|28
1757276100000|2025-09-07 20:15:00|204.02|201.62|204.25|201.85|204.3|201.9|203.98|201.58|60
1757276400000|2025-09-07 20:20:00|204.26|201.86|204.01|201.61|204.26|201.86|204|201.6|50
1757276700000|2025-09-07 20:25:00|204|201.6|204.18|201.78|204.18|201.78|203.91|201.51|37
1757277000000|2025-09-07 20:30:00|204.2|201.8|204.33|201.93|204.33|201.93|204.2|201.8|15
1757277300000|2025-09-07 20:35:00|204.32|201.92|204.21|201.81|204.44|202.04|204.2|201.8|64
1757277600000|2025-09-07 20:40:00|204.22|201.82|204.4|202|204.4|202|204.22|201.82|29
1757277900000|2025-09-07 20:45:00|204.41|202.01|204.86|202.46|204.94|202.54|204.41|202.01|93
1757278200000|2025-09-07 20:50:00|204.85|202.45|205.19|202.79|205.19|202.79|204.81|202.41|109
1757278500000|2025-09-07 20:55:00|205.17|202.77|206.14|203.74|206.16|203.76|205.16|202.76|258
1757278800000|2025-09-07 21:00:00|206.13|203.73|206.08|203.68|206.29|203.89|205.87|203.47|232
1757279100000|2025-09-07 21:05:00|206.07|203.67|205.32|204.42|206.15|204.54|205.29|203.59|65
1757279400000|2025-09-07 21:10:00|205.34|204.44|205.25|204.35|205.5|204.6|205.25|204.35|70
1757279700000|2025-09-07 21:15:00|205.24|204.34|205.07|204.17|205.24|204.34|204.92|204.02|75
1757280000000|2025-09-07 21:20:00|205.05|204.15|205|204.1|205.06|204.16|205|204.1|10
1757280300000|2025-09-07 21:25:00|205.01|204.11|205.41|204.51|205.45|204.55|204.98|204.08|82
1757280600000|2025-09-07 21:30:00|205.38|204.48|205.5|204.6|205.51|204.61|205.38|204.48|59
1757280900000|2025-09-07 21:35:00|205.51|204.61|205.33|204.43|205.58|204.68|205.3|204.4|52
1757281200000|2025-09-07 21:40:00|205.31|204.41|205.12|204.22|205.31|204.41|205.11|204.21|20
1757281500000|2025-09-07 21:45:00|205.15|204.25|205.19|204.29|205.2|204.3|205.15|204.25|19
1757281800000|2025-09-07 21:50:00|205.33|204.43|205.48|204.58|205.58|204.68|205.33|204.43|38
1757282100000|2025-09-07 21:55:00|205.46|204.56|205.24|204.34|205.46|204.56|205.24|204.34|25
1757282400000|2025-09-07 22:00:00|205.22|204.32|205.01|204.11|205.59|204.69|205|204.1|306
1757282700000|2025-09-07 22:05:00|205.03|204.13|205.23|204.33|205.23|204.33|204.89|203.99|165
1757283000000|2025-09-07 22:10:00|205.27|204.37|205.51|204.61|205.52|204.62|205.27|204.37|81
1757283300000|2025-09-07 22:15:00|205.52|204.62|205.99|205.09|206.08|205.18|205.34|204.44|245
1757283600000|2025-09-07 22:20:00|206.01|205.11|205.57|204.67|206.16|205.26|205.57|204.67|204
1757283900000|2025-09-07 22:25:00|205.55|204.65|205.78|204.88|205.79|204.89|205.54|204.64|102
1757284200000|2025-09-07 22:30:00|205.79|204.89|205.53|204.63|205.88|204.98|205.53|204.63|148
1757284500000|2025-09-07 22:35:00|205.52|204.62|205.46|204.56|205.55|204.65|205.25|204.35|213
1757284800000|2025-09-07 22:40:00|205.49|204.59|206.48|205.58|206.5|205.6|205.49|204.59|205
1757285100000|2025-09-07 22:45:00|206.49|205.59|207.42|206.52|207.42|206.52|206.48|205.58|350
1757285400000|2025-09-07 22:50:00|207.4|206.5|207.16|206.26|207.82|206.92|207.14|206.24|304
1757285700000|2025-09-07 22:55:00|207.21|206.31|207.61|206.71|207.89|206.99|207.18|206.28|261
1757286000000|2025-09-07 23:00:00|207.62|206.72|208.26|207.36|208.3|207.4|207.62|206.72|306
1757286300000|2025-09-07 23:05:00|208.24|207.34|208.09|207.19|208.27|207.37|207.84|206.94|130
1757286600000|2025-09-07 23:10:00|208.06|207.16|207.85|206.95|208.18|207.28|207.71|206.81|151
1757286900000|2025-09-07 23:15:00|207.83|206.93|208.19|207.29|208.22|207.32|207.83|206.93|251
1757287200000|2025-09-07 23:20:00|208.2|207.3|208.14|207.24|208.31|207.41|207.83|206.93|158
1757287500000|2025-09-07 23:25:00|208.11|207.21|208.03|207.13|208.33|207.43|208.02|207.12|141
1757287800000|2025-09-07 23:30:00|208.02|207.12|207.82|206.92|208.03|207.13|207.67|206.77|105
1757288100000|2025-09-07 23:35:00|207.81|206.91|207.46|206.56|207.82|206.92|207.43|206.53|196
1757288400000|2025-09-07 23:40:00|207.44|206.54|207.56|206.66|207.56|206.66|207.43|206.53|96
1757288700000|2025-09-07 23:45:00|207.63|206.73|207.04|206.14|207.71|206.81|206.98|206.08|257
1757289000000|2025-09-07 23:50:00|207.05|206.15|206.9|206|207.11|206.21|206.69|205.79|263
1757289300000|2025-09-07 23:55:00|206.91|206.01|206.91|206.01|207.11|206.21|206.9|206|76
1757289600000|2025-09-08 00:00:00|206.88|205.98|206.27|205.37|206.95|206.05|206.25|205.35|241
1757289900000|2025-09-08 00:05:00|206.28|205.38|206.43|205.53|207|206.1|206.28|205.38|136
1757290200000|2025-09-08 00:10:00|206.42|205.52|206.57|205.67|206.68|205.78|206.36|205.46|59
1757290500000|2025-09-08 00:15:00|206.55|205.65|206.27|205.37|206.59|205.69|206.27|205.37|121
1757290800000|2025-09-08 00:20:00|206.26|205.36|206.78|205.88|206.78|205.88|206.2|205.3|101
1757291100000|2025-09-08 00:25:00|206.76|205.86|207.46|206.56|207.51|206.61|206.37|205.47|183
1757291400000|2025-09-08 00:30:00|207.45|206.55|207.07|206.17|207.52|206.62|207.01|206.11|363
1757291700000|2025-09-08 00:35:00|207.1|206.2|207.2|206.3|207.3|206.4|207.01|206.11|175
1757292000000|2025-09-08 00:40:00|207.21|206.31|207.07|206.17|207.49|206.59|207.07|206.17|191
1757292300000|2025-09-08 00:45:00|207.03|206.13|206.46|205.56|207.05|206.15|206.45|205.55|244
1757292600000|2025-09-08 00:50:00|206.47|205.57|206.44|205.54|206.51|205.61|206.44|205.54|44
1757292900000|2025-09-08 00:55:00|206.38|205.48|206.18|205.28|206.48|205.58|206.18|205.28|142
1757293200000|2025-09-08 01:00:00|206.19|205.29|206.39|205.49|206.73|205.83|206.16|205.26|135
1757293500000|2025-09-08 01:05:00|206.38|205.48|206.54|205.64|206.72|205.82|206.34|205.44|113
1757293800000|2025-09-08 01:10:00|206.55|205.65|206.66|205.76|206.69|205.79|206.55|205.65|71
1757294100000|2025-09-08 01:15:00|206.65|205.75|206.91|206.01|207.16|206.26|206.49|205.59|126
1757294400000|2025-09-08 01:20:00|206.92|206.02|206.52|205.62|206.96|206.06|206.5|205.6|119
1757294700000|2025-09-08 01:25:00|206.51|205.61|206.38|205.48|206.53|205.63|206.38|205.48|75
1757295000000|2025-09-08 01:30:00|206.4|205.5|207.11|206.21|207.11|206.21|206.37|205.47|131
1757295300000|2025-09-08 01:35:00|207.14|206.24|207.37|206.47|207.45|206.55|207.13|206.23|303
1757295600000|2025-09-08 01:40:00|207.36|206.46|207.53|206.63|207.78|206.88|207.36|206.46|124
1757295900000|2025-09-08 01:45:00|207.52|206.62|207.31|206.41|207.54|206.64|207.2|206.3|127
1757296200000|2025-09-08 01:50:00|207.32|206.42|207.21|206.31|207.53|206.63|207.19|206.29|61
1757296500000|2025-09-08 01:55:00|207.22|206.32|207.46|206.56|207.51|206.61|207.22|206.32|69
1757296800000|2025-09-08 02:00:00|207.45|206.55|207.28|206.38|207.54|206.64|207.16|206.26|199
1757297100000|2025-09-08 02:05:00|207.3|206.4|207.48|206.58|207.48|206.58|206.99|206.09|132
1757297400000|2025-09-08 02:10:00|207.49|206.59|207.46|206.56|207.49|206.59|207.35|206.45|40
1757297700000|2025-09-08 02:15:00|207.47|206.57|207.05|206.15|207.56|206.66|207.05|206.15|147
1757298000000|2025-09-08 02:20:00|207.06|206.16|206.8|205.9|207.06|206.16|206.68|205.78|233
1757298300000|2025-09-08 02:25:00|206.81|205.91|207.14|206.24|207.14|206.24|206.81|205.91|61
1757298600000|2025-09-08 02:30:00|207.13|206.23|207.63|206.73|207.68|206.78|207.04|206.14|127
1757298900000|2025-09-08 02:35:00|207.66|206.76|208.28|207.38|208.34|207.44|207.63|206.73|333
1757299200000|2025-09-08 02:40:00|208.29|207.39|208|207.1|208.31|207.41|208|207.1|91
1757299500000|2025-09-08 02:45:00|207.99|207.09|208.04|207.14|208.21|207.31|207.91|207.01|113
1757299800000|2025-09-08 02:50:00|208.07|207.17|208.04|207.14|208.2|207.3|208.04|207.14|115
1757300100000|2025-09-08 02:55:00|208.05|207.15|208.28|207.38|208.29|207.39|207.95|207.05|79
1757300400000|2025-09-08 03:00:00|208.27|207.37|208.36|207.46|208.36|207.46|208.21|207.31|39
1757300700000|2025-09-08 03:05:00|208.37|207.47|208.61|207.71|208.76|207.86|208.36|207.46|48
1757301000000|2025-09-08 03:10:00|208.59|207.69|208.55|207.65|208.91|208.01|208.54|207.64|143
1757301300000|2025-09-08 03:15:00|208.54|207.64|208.23|207.33|208.65|207.75|208.22|207.32|362
1757301600000|2025-09-08 03:20:00|208.22|207.32|208.12|207.22|208.24|207.34|208.04|207.14|129
1757301900000|2025-09-08 03:25:00|208.14|207.24|208.17|207.27|208.27|207.37|208.12|207.22|46
1757302200000|2025-09-08 03:30:00|208.18|207.28|208.58|207.68|208.6|207.7|208.18|207.28|152
1757302500000|2025-09-08 03:35:00|208.57|207.67|208.89|207.99|208.92|208.02|208.57|207.67|103
1757302800000|2025-09-08 03:40:00|208.9|208|208.66|207.76|209.44|208.54|208.66|207.76|185
1757303100000|2025-09-08 03:45:00|208.64|207.74|208.34|207.44|208.66|207.76|208.22|207.32|295
1757303400000|2025-09-08 03:50:00|208.35|207.45|208.48|207.58|208.53|207.63|208.28|207.38|59
1757303700000|2025-09-08 03:55:00|208.47|207.57|208.11|207.21|208.47|207.57|208.03|207.13|140
1757304000000|2025-09-08 04:00:00|208.12|207.22|207.96|207.06|208.29|207.39|207.87|206.97|124
1757304300000|2025-09-08 04:05:00|207.97|207.07|207.6|206.7|208.03|207.13|207.52|206.62|153
1757304600000|2025-09-08 04:10:00|207.62|206.72|207.87|206.97|207.87|206.97|207.54|206.64|135
1757304900000|2025-09-08 04:15:00|207.88|206.98|208.54|207.64|208.58|207.68|207.88|206.98|139
1757305200000|2025-09-08 04:20:00|208.53|207.63|208.3|207.4|208.59|207.69|208.26|207.36|135
1757305500000|2025-09-08 04:25:00|208.29|207.39|208.63|207.73|208.63|207.73|208.28|207.38|69
1757305800000|2025-09-08 04:30:00|208.65|207.75|208.74|207.84|208.76|207.86|208.57|207.67|45
1757306100000|2025-09-08 04:35:00|208.75|207.85|208.48|207.58|209.07|208.17|208.44|207.54|212
1757306400000|2025-09-08 04:40:00|208.52|207.62|208.6|207.7|208.67|207.77|208.49|207.59|64
1757306700000|2025-09-08 04:45:00|208.62|207.72|208.73|207.83|208.82|207.92|208.42|207.52|181
1757307000000|2025-09-08 04:50:00|208.7|207.8|208.26|207.36|208.7|207.8|208.26|207.36|73
1757307300000|2025-09-08 04:55:00|208.27|207.37|208.31|207.41|208.32|207.42|208.22|207.32|63
1757307600000|2025-09-08 05:00:00|208.3|207.4|208.15|207.25|208.34|207.44|207.85|206.95|131
1757307900000|2025-09-08 05:05:00|208.14|207.24|207.94|207.04|208.15|207.25|207.88|206.98|146
1757308200000|2025-09-08 05:10:00|207.95|207.05|207.96|207.06|208.28|207.38|207.94|207.04|127
1757308500000|2025-09-08 05:15:00|207.97|207.07|208.32|207.42|208.32|207.42|207.93|207.03|48
1757308800000|2025-09-08 05:20:00|208.31|207.41|207.81|206.91|208.31|207.41|207.79|206.89|101
1757309100000|2025-09-08 05:25:00|207.86|206.96|207.79|206.89|207.88|206.98|207.75|206.85|63
1757309400000|2025-09-08 05:30:00|207.77|206.87|207.5|206.6|207.77|206.87|207.41|206.51|146
1757309700000|2025-09-08 05:35:00|207.49|206.59|207.41|206.51|207.49|206.59|207.29|206.39|78
1757310000000|2025-09-08 05:40:00|207.47|206.57|207.28|206.38|207.47|206.57|207.28|206.38|61
1757310300000|2025-09-08 05:45:00|207.3|206.4|207.57|206.67|207.6|206.7|207.3|206.4|71
1757310600000|2025-09-08 05:50:00|207.58|206.68|207.68|206.78|207.77|206.87|207.54|206.64|92
1757310900000|2025-09-08 05:55:00|207.67|206.77|207.85|206.95|207.96|207.06|207.62|206.72|95
1757311200000|2025-09-08 06:00:00|207.86|206.96|207.69|206.79|208.13|207.23|207.68|206.78|250
1757311500000|2025-09-08 06:05:00|207.68|206.78|207.31|206.41|207.69|206.79|207.22|206.32|218
1757311800000|2025-09-08 06:10:00|207.32|206.42|207.45|206.55|207.46|206.56|207.29|206.39|139
1757312100000|2025-09-08 06:15:00|207.47|206.57|207.38|206.48|207.53|206.63|207.32|206.42|149
1757312400000|2025-09-08 06:20:00|207.37|206.47|207.77|206.87|207.87|206.97|207.37|206.47|159
1757312700000|2025-09-08 06:25:00|207.78|206.88|207.94|207.04|208.02|207.12|207.71|206.81|131
1757313000000|2025-09-08 06:30:00|207.93|207.03|207.83|206.93|207.94|207.04|207.81|206.91|70
1757313300000|2025-09-08 06:35:00|207.82|206.92|207.79|206.89|207.88|206.98|207.71|206.81|97
1757313600000|2025-09-08 06:40:00|207.78|206.88|208.14|207.24|208.15|207.25|207.77|206.87|80
1757313900000|2025-09-08 06:45:00|208.13|207.23|207.95|207.05|208.13|207.23|207.88|206.98|133
1757314200000|2025-09-08 06:50:00|207.94|207.04|207.8|206.9|207.94|207.04|207.76|206.86|125
1757314500000|2025-09-08 06:55:00|207.81|206.91|207.68|206.78|207.81|206.91|207.68|206.78|40
1757314800000|2025-09-08 07:00:00|207.67|206.77|207.67|206.77|207.81|206.91|207.58|206.68|98
1757315100000|2025-09-08 07:05:00|207.68|206.78|207.82|206.92|207.97|207.07|207.67|206.77|88
1757315400000|2025-09-08 07:10:00|207.72|206.82|208.55|207.65|208.6|207.7|207.72|206.82|123
1757315700000|2025-09-08 07:15:00|208.56|207.66|208.83|207.93|209|208.1|208.44|207.54|291
1757316000000|2025-09-08 07:20:00|208.84|207.94|208.8|207.9|208.86|207.96|208.69|207.79|92
1757316300000|2025-09-08 07:25:00|208.83|207.93|208.96|208.06|209.03|208.13|208.83|207.93|104
1757316600000|2025-09-08 07:30:00|209.01|208.11|209.08|208.18|209.34|208.44|208.99|208.09|206
1757316900000|2025-09-08 07:35:00|209.07|208.17|208.74|207.84|209.14|208.24|208.58|207.68|208
1757317200000|2025-09-08 07:40:00|208.77|207.87|209.04|208.14|209.15|208.25|208.77|207.87|144
1757317500000|2025-09-08 07:45:00|209.05|208.15|208.6|207.7|209.09|208.19|208.52|207.62|416
1757317800000|2025-09-08 07:50:00|208.59|207.69|208.49|207.59|208.63|207.73|208.48|207.58|119
1757318100000|2025-09-08 07:55:00|208.5|207.6|208.43|207.53|208.51|207.61|208.39|207.49|40
1757318400000|2025-09-08 08:00:00|208.42|207.52|208.41|207.51|208.46|207.56|208.22|207.32|84
1757318700000|2025-09-08 08:05:00|208.42|207.52|208.02|207.12|208.51|207.61|207.97|207.07|190
1757319000000|2025-09-08 08:10:00|207.97|207.07|208.07|207.17|208.15|207.25|207.97|207.07|116
1757319300000|2025-09-08 08:15:00|208.08|207.18|208.28|207.38|208.31|207.41|207.99|207.09|148
1757319600000|2025-09-08 08:20:00|208.31|207.41|209.26|208.36|209.56|208.66|208.3|207.4|283
1757319900000|2025-09-08 08:25:00|209.25|208.35|209.38|208.48|209.46|208.56|208.96|208.06|282
1757320200000|2025-09-08 08:30:00|209.4|208.5|209.57|208.67|209.57|208.67|209.37|208.47|283
1757320500000|2025-09-08 08:35:00|209.58|208.68|209.54|208.64|209.58|208.68|209.21|208.31|109
1757320800000|2025-09-08 08:40:00|209.55|208.65|209.62|208.72|209.86|208.96|209.55|208.65|229
1757321100000|2025-09-08 08:45:00|209.61|208.71|209.52|208.62|209.82|208.92|209.52|208.62|214
1757321400000|2025-09-08 08:50:00|209.51|208.61|209.32|208.42|209.69|208.79|209.25|208.35|220
1757321700000|2025-09-08 08:55:00|209.3|208.4|209.36|208.46|209.44|208.54|209.27|208.37|72
1757322000000|2025-09-08 09:00:00|209.32|208.42|209.62|208.72|209.74|208.84|209.22|208.32|116
1757322300000|2025-09-08 09:05:00|209.61|208.71|209.62|208.72|209.64|208.74|209.36|208.46|132
1757322600000|2025-09-08 09:10:00|209.63|208.73|209.66|208.76|209.75|208.85|209.55|208.65|134
1757322900000|2025-09-08 09:15:00|209.67|208.77|209.8|208.9|209.87|208.97|209.66|208.76|158
1757323200000|2025-09-08 09:20:00|209.85|208.95|210.09|209.19|210.21|209.31|209.85|208.95|204
1757323500000|2025-09-08 09:25:00|210.1|209.2|209.83|208.93|210.12|209.22|209.75|208.85|173
1757323800000|2025-09-08 09:30:00|209.84|208.94|210.25|209.35|210.25|209.35|209.79|208.89|102
1757324100000|2025-09-08 09:35:00|210.27|209.37|210.01|209.11|210.27|209.37|210.01|209.11|134
1757324400000|2025-09-08 09:40:00|210.04|209.14|210.32|209.42|210.34|209.44|209.89|208.99|115
1757324700000|2025-09-08 09:45:00|210.33|209.43|210.48|209.58|210.76|209.86|210.27|209.37|108
1757325000000|2025-09-08 09:50:00|210.49|209.59|211.19|210.29|211.36|210.46|210.49|209.59|148
1757325300000|2025-09-08 09:55:00|211.21|210.31|211.26|210.36|211.28|210.38|210.95|210.05|155
1757325600000|2025-09-08 10:00:00|211.27|210.37|211.8|210.9|212.16|211.26|210.96|210.06|313
1757325900000|2025-09-08 10:05:00|211.83|210.93|212.71|211.81|213.26|212.36|211.79|210.89|613
1757326200000|2025-09-08 10:10:00|212.65|211.75|212.69|211.79|212.81|211.91|212.46|211.56|397
1757326500000|2025-09-08 10:15:00|212.71|211.81|212.74|211.84|213.3|212.4|212.69|211.79|369
1757326800000|2025-09-08 10:20:00|212.75|211.85|214.51|213.61|214.83|213.93|212.75|211.85|649
1757327100000|2025-09-08 10:25:00|214.52|213.62|214.11|213.21|214.57|213.67|214.02|213.12|237
1757327400000|2025-09-08 10:30:00|214.14|213.24|213.65|212.75|214.33|213.43|213.65|212.75|289
1757327700000|2025-09-08 10:35:00|213.66|212.76|213.84|212.94|214.25|213.35|213.57|212.67|297
1757328000000|2025-09-08 10:40:00|213.85|212.95|214.99|214.09|215.04|214.14|213.75|212.85|404
1757328300000|2025-09-08 10:45:00|214.97|214.07|215.44|214.54|215.47|214.57|214.86|213.96|485
1757328600000|2025-09-08 10:50:00|215.42|214.52|215.52|214.62|216.25|215.35|215.42|214.52|569
1757328900000|2025-09-08 10:55:00|215.51|214.61|215.66|214.76|215.98|215.08|215.47|214.57|515
1757329200000|2025-09-08 11:00:00|215.68|214.78|214.43|213.53|215.7|214.8|214.41|213.51|533
1757329500000|2025-09-08 11:05:00|214.42|213.52|214.68|213.78|214.91|214.01|214.19|213.29|500
1757329800000|2025-09-08 11:10:00|214.66|213.76|214.09|213.19|214.8|213.9|213.93|213.03|354
1757330100000|2025-09-08 11:15:00|214.1|213.2|214.3|213.4|214.3|213.4|213.75|212.85|250
1757330400000|2025-09-08 11:20:00|214.27|213.37|214.22|213.32|214.52|213.62|214.17|213.27|279
1757330700000|2025-09-08 11:25:00|214.19|213.29|213.78|212.88|214.44|213.54|213.78|212.88|329
1757331000000|2025-09-08 11:30:00|213.76|212.86|213.72|212.82|213.84|212.94|213.51|212.61|315
1757331300000|2025-09-08 11:35:00|213.7|212.8|213.77|212.87|214.15|213.25|213.7|212.8|362
1757331600000|2025-09-08 11:40:00|213.76|212.86|213.96|213.06|214.03|213.13|213.76|212.86|287
1757331900000|2025-09-08 11:45:00|213.95|213.05|214.62|213.72|214.79|213.89|213.95|213.05|309
1757332200000|2025-09-08 11:50:00|214.61|213.71|214.88|213.98|215|214.1|214.61|213.71|204
1757332500000|2025-09-08 11:55:00|214.87|213.97|214.76|213.86|214.96|214.06|214.67|213.77|152
1757332800000|2025-09-08 12:00:00|214.75|213.85|215.08|214.18|215.28|214.38|214.69|213.79|434
1757333100000|2025-09-08 12:05:00|215.09|214.19|214.46|213.56|215.09|214.19|214.42|213.52|227
1757333400000|2025-09-08 12:10:00|214.44|213.54|214.61|213.71|214.63|213.73|214.22|213.32|249
1757333700000|2025-09-08 12:15:00|214.62|213.72|214.07|213.17|214.68|213.78|214.07|213.17|238
1757334000000|2025-09-08 12:20:00|214.08|213.18|214.18|213.28|214.43|213.53|214.08|213.18|91
1757334300000|2025-09-08 12:25:00|214.16|213.26|214.33|213.43|214.39|213.49|214.16|213.26|60
1757334600000|2025-09-08 12:30:00|214.32|213.42|214.9|214|215.02|214.12|214.31|213.41|183
1757334900000|2025-09-08 12:35:00|214.89|213.99|214.64|213.74|215|214.1|214.58|213.68|251
1757335200000|2025-09-08 12:40:00|214.65|213.75|215.08|214.18|215.1|214.2|214.64|213.74|118
1757335500000|2025-09-08 12:45:00|215.1|214.2|215.17|214.27|215.29|214.39|215.02|214.12|329
1757335800000|2025-09-08 12:50:00|215.18|214.28|214.96|214.06|215.19|214.29|214.93|214.03|182
1757336100000|2025-09-08 12:55:00|214.97|214.07|214.88|213.98|215|214.1|214.66|213.76|162
1757336400000|2025-09-08 13:00:00|214.89|213.99|215.27|214.37|215.3|214.4|214.89|213.99|217
1757336700000|2025-09-08 13:05:00|215.28|214.38|215.97|215.07|215.99|215.09|215.27|214.37|260
1757337000000|2025-09-08 13:10:00|215.96|215.06|216.48|215.58|217.04|216.14|215.96|215.06|400
1757337300000|2025-09-08 13:15:00|216.47|215.57|216.02|215.12|216.55|215.65|216.02|215.12|270
1757337600000|2025-09-08 13:20:00|216.01|215.11|215.38|214.48|216.01|215.11|215.16|214.26|258
1757337900000|2025-09-08 13:25:00|215.39|214.49|215.23|214.33|215.49|214.59|215.18|214.28|157
1757338200000|2025-09-08 13:30:00|215.24|214.34|215.18|214.28|215.63|214.73|214.92|214.02|336
1757338500000|2025-09-08 13:35:00|215.19|214.29|213.85|212.95|215.27|214.37|213.81|212.91|398
1757338800000|2025-09-08 13:40:00|213.84|212.94|214.35|213.45|214.61|213.71|213.77|212.87|381
1757339100000|2025-09-08 13:45:00|214.36|213.46|214.63|213.73|214.71|213.81|214.21|213.31|336
1757339400000|2025-09-08 13:50:00|214.62|213.72|213.84|212.94|214.99|214.09|213.8|212.9|355
1757339700000|2025-09-08 13:55:00|213.83|212.93|213.68|212.78|213.95|213.05|213.46|212.56|243
1757340000000|2025-09-08 14:00:00|213.69|212.79|214.25|213.35|214.47|213.57|213.49|212.59|434
1757340300000|2025-09-08 14:05:00|214.23|213.33|214.73|213.83|214.73|213.83|214.05|213.15|313
1757340600000|2025-09-08 14:10:00|214.74|213.84|214.6|213.7|214.92|214.02|214.6|213.7|376
1757340900000|2025-09-08 14:15:00|214.61|213.71|214.34|213.44|214.65|213.75|214.17|213.27|300
1757341200000|2025-09-08 14:20:00|214.33|213.43|214.39|213.49|214.51|213.61|214.14|213.24|243
1757341500000|2025-09-08 14:25:00|214.4|213.5|214.97|214.07|214.97|214.07|214.4|213.5|258
1757341800000|2025-09-08 14:30:00|214.95|214.05|215.73|214.83|215.77|214.87|214.93|214.03|349
1757342100000|2025-09-08 14:35:00|215.71|214.81|215.66|214.76|216.17|215.27|215.58|214.68|364
1757342400000|2025-09-08 14:40:00|215.67|214.77|215.36|214.46|215.7|214.8|215.17|214.27|216
1757342700000|2025-09-08 14:45:00|215.39|214.49|215.42|214.52|215.69|214.79|215.28|214.38|189
1757343000000|2025-09-08 14:50:00|215.4|214.5|215.4|214.5|215.58|214.68|215.31|214.41|151
1757343300000|2025-09-08 14:55:00|215.37|214.47|215.63|214.73|215.69|214.79|215.35|214.45|336
1757343600000|2025-09-08 15:00:00|215.64|214.74|216.06|215.16|216.09|215.19|215.53|214.63|268
1757343900000|2025-09-08 15:05:00|216.04|215.14|215.39|214.49|216.37|215.47|215.38|214.48|235
1757344200000|2025-09-08 15:10:00|215.4|214.5|215.41|214.51|215.42|214.52|215.21|214.31|168
1757344500000|2025-09-08 15:15:00|215.42|214.52|216.16|215.26|216.33|215.43|215.42|214.52|316
1757344800000|2025-09-08 15:20:00|216.17|215.27|216.44|215.54|216.68|215.78|216.03|215.13|322
1757345100000|2025-09-08 15:25:00|216.45|215.55|216.96|216.06|217.03|216.13|216.3|215.4|285
1757345400000|2025-09-08 15:30:00|216.93|216.03|216.42|215.52|216.96|216.06|216.41|215.51|256
1757345700000|2025-09-08 15:35:00|216.43|215.53|216.16|215.26|216.44|215.54|215.94|215.04|147
1757346000000|2025-09-08 15:40:00|216.18|215.28|216.39|215.49|216.45|215.55|216.18|215.28|79
1757346300000|2025-09-08 15:45:00|216.37|215.47|215.72|214.82|216.39|215.49|215.68|214.78|138
1757346600000|2025-09-08 15:50:00|215.73|214.83|215.45|214.55|215.75|214.85|215.23|214.33|179
1757346900000|2025-09-08 15:55:00|215.44|214.54|215.44|214.54|215.48|214.58|215.32|214.42|53
1757347200000|2025-09-08 16:00:00|215.43|214.53|215.05|214.15|215.46|214.56|215.01|214.11|152
1757347500000|2025-09-08 16:05:00|215.06|214.16|214.76|213.86|215.07|214.17|214.68|213.78|182
1757347800000|2025-09-08 16:10:00|214.77|213.87|214.69|213.79|214.94|214.04|214.59|213.69|134
1757348100000|2025-09-08 16:15:00|214.68|213.78|214.63|213.73|214.68|213.78|214.42|213.52|146
1757348400000|2025-09-08 16:20:00|214.64|213.74|214.91|214.01|214.91|214.01|214.51|213.61|184
1757348700000|2025-09-08 16:25:00|214.92|214.02|215.78|214.88|215.84|214.94|214.92|214.02|240
1757349000000|2025-09-08 16:30:00|215.77|214.87|215.11|214.21|215.77|214.87|215.05|214.15|153
1757349300000|2025-09-08 16:35:00|215.1|214.2|214.45|213.55|215.14|214.24|214.33|213.43|219
1757349600000|2025-09-08 16:40:00|214.46|213.56|214.98|214.08|215.01|214.11|214.41|213.51|151
1757349900000|2025-09-08 16:45:00|214.97|214.07|214.85|213.95|214.98|214.08|214.53|213.63|101
1757350200000|2025-09-08 16:50:00|214.84|213.94|215.1|214.2|215.12|214.22|214.73|213.83|99
1757350500000|2025-09-08 16:55:00|215.14|214.24|215.31|214.41|215.31|214.41|215.03|214.13|120
1757350800000|2025-09-08 17:00:00|215.3|214.4|214.65|213.75|215.31|214.41|214.65|213.75|153
1757351100000|2025-09-08 17:05:00|214.67|213.77|214.62|213.72|214.68|213.78|214.49|213.59|95
1757351400000|2025-09-08 17:10:00|214.66|213.76|214.79|213.89|214.94|214.04|214.66|213.76|56
1757351700000|2025-09-08 17:15:00|214.8|213.9|215.99|215.09|215.99|215.09|214.8|213.9|218
1757352000000|2025-09-08 17:20:00|216|215.1|217.19|216.29|217.3|216.4|216|215.1|377
1757352300000|2025-09-08 17:25:00|217.22|216.32|217.15|216.25|217.27|216.37|216.79|215.89|221
1757352600000|2025-09-08 17:30:00|217.14|216.24|216.71|215.81|217.16|216.26|216.61|215.71|201
1757352900000|2025-09-08 17:35:00|216.7|215.8|216.71|215.81|217.09|216.19|216.69|215.79|137
1757353200000|2025-09-08 17:40:00|216.7|215.8|215.66|214.76|216.85|215.95|215.65|214.75|255
1757353500000|2025-09-08 17:45:00|215.65|214.75|216.23|215.33|216.42|215.52|215.65|214.75|309
1757353800000|2025-09-08 17:50:00|216.24|215.34|215.64|214.74|216.24|215.34|215.22|214.32|324
1757354100000|2025-09-08 17:55:00|215.66|214.76|215.87|214.97|215.87|214.97|215.6|214.7|192
1757354400000|2025-09-08 18:00:00|215.85|214.95|216.01|215.11|216.23|215.33|215.85|214.95|232
1757354700000|2025-09-08 18:05:00|216.02|215.12|215.84|214.94|216.57|215.67|215.79|214.89|303
1757355000000|2025-09-08 18:10:00|215.83|214.93|215.82|214.92|215.9|215|215.32|214.42|255
1757355300000|2025-09-08 18:15:00|215.84|214.94|216.15|215.25|216.39|215.49|215.82|214.92|155
1757355600000|2025-09-08 18:20:00|216.16|215.26|216.13|215.23|216.2|215.3|215.84|214.94|132
1757355900000|2025-09-08 18:25:00|216.14|215.24|216.18|215.28|216.19|215.29|215.97|215.07|56
1757356200000|2025-09-08 18:30:00|216.17|215.27|216|215.1|216.29|215.39|215.91|215.01|83
1757356500000|2025-09-08 18:35:00|215.99|215.09|215.75|214.85|216.02|215.12|215.75|214.85|54
1757356800000|2025-09-08 18:40:00|215.76|214.86|216.13|215.23|216.14|215.24|215.74|214.84|142
1757357100000|2025-09-08 18:45:00|216.12|215.22|216.98|216.08|217.13|216.23|216.11|215.21|160
1757357400000|2025-09-08 18:50:00|216.99|216.09|217.07|216.17|217.19|216.29|216.79|215.89|203
1757357700000|2025-09-08 18:55:00|217.06|216.16|217.12|216.22|217.32|216.42|217.05|216.15|141
1757358000000|2025-09-08 19:00:00|217.14|216.24|217.25|216.35|217.34|216.44|216.84|215.94|167
1757358300000|2025-09-08 19:05:00|217.27|216.37|216.72|215.82|217.47|216.57|216.72|215.82|203
1757358600000|2025-09-08 19:10:00|216.7|215.8|216.53|215.63|216.9|216|216.36|215.46|264
1757358900000|2025-09-08 19:15:00|216.55|215.65|216.62|215.72|217.17|216.27|216.19|215.29|324
1757359200000|2025-09-08 19:20:00|216.6|215.7|216.16|215.26|216.64|215.74|216.14|215.24|257
1757359500000|2025-09-08 19:25:00|216.19|215.29|215.96|215.06|216.29|215.39|215.66|214.76|275
1757359800000|2025-09-08 19:30:00|215.99|215.09|215.63|214.73|216.28|215.38|215.4|214.5|292
1757360100000|2025-09-08 19:35:00|215.64|214.74|215.56|214.66|215.73|214.83|215.26|214.36|336
1757360400000|2025-09-08 19:40:00|215.57|214.67|215.63|214.73|215.73|214.83|215.3|214.4|233
1757360700000|2025-09-08 19:45:00|215.66|214.76|216.21|215.31|216.23|215.33|215.63|214.73|311
1757361000000|2025-09-08 19:50:00|216.22|215.32|216.23|215.33|216.44|215.54|216.02|215.12|214
1757361300000|2025-09-08 19:55:00|216.24|215.34|216.46|215.56|216.46|215.56|216.06|215.16|350
1757361600000|2025-09-08 20:00:00|216.51|215.61|215.82|214.92|216.59|215.69|215.77|214.87|324
1757361900000|2025-09-08 20:05:00|215.85|214.95|216.07|215.17|216.07|215.17|215.82|214.92|153
1757362200000|2025-09-08 20:10:00|216.03|215.13|215.82|214.92|216.12|215.22|215.73|214.83|227
1757362500000|2025-09-08 20:15:00|215.81|214.91|215.63|214.73|215.88|214.98|215.44|214.54|138
1757362800000|2025-09-08 20:20:00|215.62|214.72|214.88|213.98|215.63|214.73|214.88|213.98|245
1757363100000|2025-09-08 20:25:00|214.86|213.96|215.03|214.13|215.11|214.21|214.68|213.78|237
1757363400000|2025-09-08 20:30:00|215.04|214.14|215.47|214.57|215.51|214.61|214.97|214.07|228
1757363700000|2025-09-08 20:35:00|215.46|214.56|214.87|213.97|215.46|214.56|214.83|213.93|148
1757364000000|2025-09-08 20:40:00|214.85|213.95|214.68|213.78|214.99|214.09|214.67|213.77|126
1757364300000|2025-09-08 20:45:00|214.67|213.77|214.38|213.48|214.68|213.78|214.38|213.48|162
1757364600000|2025-09-08 20:50:00|214.39|213.49|214.82|213.92|214.88|213.98|214.39|213.49|165
1757364900000|2025-09-08 20:55:00|214.8|213.9|214.94|214.04|215.08|214.18|214.73|213.83|137
1757365200000|2025-09-08 21:00:00|214.93|214.03|215.12|214.22|215.14|214.24|214.75|213.85|92
1757365500000|2025-09-08 21:05:00|215.13|214.23|215.05|214.15|215.14|214.24|215.01|214.11|45
1757365800000|2025-09-08 21:10:00|215.02|214.12|215.01|214.11|215.07|214.17|214.84|213.94|74
1757366100000|2025-09-08 21:15:00|215.05|214.15|215.27|214.37|215.34|214.44|214.99|214.09|143
1757366400000|2025-09-08 21:20:00|215.26|214.36|215.68|214.78|215.68|214.78|215.23|214.33|104
1757366700000|2025-09-08 21:25:00|215.67|214.77|215.96|215.06|215.99|215.09|215.66|214.76|123
1757367000000|2025-09-08 21:30:00|215.97|215.07|215.62|214.72|215.97|215.07|215.62|214.72|47
1757367300000|2025-09-08 21:35:00|215.63|214.73|215.97|215.07|215.98|215.08|215.63|214.73|46
1757367600000|2025-09-08 21:40:00|215.98|215.08|215.91|215.01|216.23|215.33|215.91|215.01|95
1757367900000|2025-09-08 21:45:00|215.93|215.03|215.97|215.07|216.1|215.2|215.89|214.99|55
1757368200000|2025-09-08 21:50:00|215.98|215.08|215.72|214.82|216.06|215.16|215.72|214.82|38
1757368500000|2025-09-08 21:55:00|215.71|214.81|215.52|214.62|215.72|214.82|215.43|214.53|95
1757368800000|2025-09-08 22:00:00|215.53|214.63|215.28|214.38|215.78|214.88|215.28|214.38|237
1757369100000|2025-09-08 22:05:00|215.29|214.39|215.57|214.67|215.57|214.67|215.04|214.14|159
1757369400000|2025-09-08 22:10:00|215.58|214.68|215.78|214.88|215.93|215.03|215.58|214.68|110
1757369700000|2025-09-08 22:15:00|215.76|214.86|215.6|214.7|215.83|214.93|215.48|214.58|176
1757370000000|2025-09-08 22:20:00|215.61|214.71|215.42|214.52|215.62|214.72|215.32|214.42|230
1757370300000|2025-09-08 22:25:00|215.4|214.5|215.27|214.37|215.4|214.5|215.19|214.29|108
1757370600000|2025-09-08 22:30:00|215.28|214.38|215.45|214.55|215.47|214.57|215.12|214.22|218
1757370900000|2025-09-08 22:35:00|215.47|214.57|215.35|214.45|215.48|214.58|215.16|214.26|132
1757371200000|2025-09-08 22:40:00|215.37|214.47|215.7|214.8|215.78|214.88|215.35|214.45|172
1757371500000|2025-09-08 22:45:00|215.68|214.78|215.37|214.47|215.69|214.79|215.26|214.36|123
1757371800000|2025-09-08 22:50:00|215.38|214.48|215.05|214.15|215.38|214.48|214.89|213.99|151
1757372100000|2025-09-08 22:55:00|215.06|214.16|215.07|214.17|215.1|214.2|214.95|214.05|142
1757372400000|2025-09-08 23:00:00|215.08|214.18|215.34|214.44|215.37|214.47|215.08|214.18|188
1757372700000|2025-09-08 23:05:00|215.38|214.48|215.42|214.52|215.61|214.71|215.32|214.42|171
1757373000000|2025-09-08 23:10:00|215.43|214.53|215.27|214.37|215.43|214.53|215.27|214.37|58
1757373300000|2025-09-08 23:15:00|215.28|214.38|215.28|214.38|215.44|214.54|215.27|214.37|138
1757373600000|2025-09-08 23:20:00|215.29|214.39|214.91|214.01|215.29|214.39|214.91|214.01|59
1757373900000|2025-09-08 23:25:00|214.88|213.98|214.44|213.54|214.88|213.98|214.38|213.48|263
1757374200000|2025-09-08 23:30:00|214.45|213.55|214.08|213.18|214.49|213.59|214.01|213.11|157
1757374500000|2025-09-08 23:35:00|214.1|213.2|214.25|213.35|214.28|213.38|214.08|213.18|75
1757374800000|2025-09-08 23:40:00|214.26|213.36|214.14|213.24|214.33|213.43|214.12|213.22|150
1757375100000|2025-09-08 23:45:00|214.15|213.25|214.35|213.45|214.37|213.47|214.1|213.2|206
1757375400000|2025-09-08 23:50:00|214.37|213.47|214.69|213.79|214.75|213.85|214.12|213.22|204
1757375700000|2025-09-08 23:55:00|214.7|213.8|214.56|213.66|214.7|213.8|214.56|213.66|108
1757376000000|2025-09-09 00:00:00|214.57|213.67|214.78|213.88|214.92|214.02|214.56|213.66|220
1757376300000|2025-09-09 00:05:00|214.79|213.89|215.24|214.34|215.3|214.4|214.61|213.71|197
1757376600000|2025-09-09 00:10:00|215.22|214.32|214.88|213.98|215.22|214.32|214.71|213.81|143
1757376900000|2025-09-09 00:15:00|214.87|213.97|214.13|213.23|215.07|214.17|214.08|213.18|283
1757377200000|2025-09-09 00:20:00|214.11|213.21|213.8|212.9|214.11|213.21|213.68|212.78|219
1757377500000|2025-09-09 00:25:00|213.81|212.91|213.83|212.93|213.94|213.04|213.66|212.76|200
1757377800000|2025-09-09 00:30:00|213.81|212.91|213.44|212.54|213.82|212.92|213.04|212.14|420
1757378100000|2025-09-09 00:35:00|213.45|212.55|213.05|212.15|213.46|212.56|213.03|212.13|312
1757378400000|2025-09-09 00:40:00|213.06|212.16|213.3|212.4|213.3|212.4|212.78|211.88|291
1757378700000|2025-09-09 00:45:00|213.29|212.39|214.17|213.27|214.26|213.36|213.01|212.11|341
1757379000000|2025-09-09 00:50:00|214.18|213.28|213.78|212.88|214.18|213.28|213.71|212.81|186
1757379300000|2025-09-09 00:55:00|213.79|212.89|213.7|212.8|213.83|212.93|213.7|212.8|104
1757379600000|2025-09-09 01:00:00|213.71|212.81|213.74|212.84|214.08|213.18|213.64|212.74|194
1757379900000|2025-09-09 01:05:00|213.72|212.82|214.13|213.23|214.36|213.46|213.72|212.82|195
1757380200000|2025-09-09 01:10:00|214.12|213.22|214.01|213.11|214.13|213.23|213.93|213.03|155
1757380500000|2025-09-09 01:15:00|213.99|213.09|213.62|212.72|213.99|213.09|213.41|212.51|227
1757380800000|2025-09-09 01:20:00|213.61|212.71|213.26|212.36|213.62|212.72|213.26|212.36|161
1757381100000|2025-09-09 01:25:00|213.25|212.35|213.29|212.39|213.29|212.39|212.95|212.05|209
1757381400000|2025-09-09 01:30:00|213.28|212.38|213.21|212.31|213.42|212.52|213.2|212.3|218
1757381700000|2025-09-09 01:35:00|213.2|212.3|212.79|211.89|213.21|212.31|212.62|211.72|309
1757382000000|2025-09-09 01:40:00|212.77|211.87|213.63|212.73|213.69|212.79|212.77|211.87|134
1757382300000|2025-09-09 01:45:00|213.65|212.75|213.18|212.28|213.68|212.78|213.16|212.26|184
1757382600000|2025-09-09 01:50:00|213.19|212.29|213.58|212.68|213.74|212.84|213.19|212.29|135
1757382900000|2025-09-09 01:55:00|213.57|212.67|213.64|212.74|213.75|212.85|213.5|212.6|119
1757383200000|2025-09-09 02:00:00|213.63|212.73|213.65|212.75|213.92|213.02|213.63|212.73|151
1757383500000|2025-09-09 02:05:00|213.64|212.74|213.23|212.33|213.64|212.74|213.09|212.19|141
1757383800000|2025-09-09 02:10:00|213.24|212.34|213|212.1|213.26|212.36|213|212.1|87
1757384100000|2025-09-09 02:15:00|212.99|212.09|212.99|212.09|213.1|212.2|212.72|211.82|269
1757384400000|2025-09-09 02:20:00|213|212.1|212.66|211.76|213|212.1|212.42|211.52|206
1757384700000|2025-09-09 02:25:00|212.64|211.74|212.55|211.65|212.7|211.8|212.35|211.45|175
1757385000000|2025-09-09 02:30:00|212.54|211.64|212.66|211.76|212.88|211.98|212.41|211.51|146
1757385300000|2025-09-09 02:35:00|212.67|211.77|213.02|212.12|213.26|212.36|212.66|211.76|199
1757385600000|2025-09-09 02:40:00|213.01|212.11|212.81|211.91|213.25|212.35|212.8|211.9|171
1757385900000|2025-09-09 02:45:00|212.79|211.89|211.69|210.79|212.79|211.89|211.65|210.75|294
1757386200000|2025-09-09 02:50:00|211.68|210.78|211.89|210.99|211.9|211|211.39|210.49|241
1757386500000|2025-09-09 02:55:00|211.9|211|212.03|211.13|212.07|211.17|211.78|210.88|149
1757386800000|2025-09-09 03:00:00|212.04|211.14|212.53|211.63|212.53|211.63|211.85|210.95|222
1757387100000|2025-09-09 03:05:00|212.51|211.61|212.4|211.5|212.51|211.61|212.29|211.39|131
1757387400000|2025-09-09 03:10:00|212.41|211.51|212.8|211.9|212.83|211.93|212.4|211.5|168
1757387700000|2025-09-09 03:15:00|212.79|211.89|212.65|211.75|212.79|211.89|212.49|211.59|91
1757388000000|2025-09-09 03:20:00|212.64|211.74|212.49|211.59|212.65|211.75|212.41|211.51|119
1757388300000|2025-09-09 03:25:00|212.53|211.63|213.24|212.34|213.24|212.34|212.48|211.58|203
1757388600000|2025-09-09 03:30:00|213.23|212.33|213.25|212.35|213.58|212.68|213.22|212.32|223
1757388900000|2025-09-09 03:35:00|213.26|212.36|213.39|212.49|213.44|212.54|213.21|212.31|77
1757389200000|2025-09-09 03:40:00|213.4|212.5|214.06|213.16|214.17|213.27|213.4|212.5|307
1757389500000|2025-09-09 03:45:00|214.04|213.14|214.35|213.45|214.37|213.47|213.91|213.01|171
1757389800000|2025-09-09 03:50:00|214.33|213.43|214.45|213.55|214.52|213.62|214.3|213.4|172
1757390100000|2025-09-09 03:55:00|214.43|213.53|215.1|214.2|215.19|214.29|214.33|213.43|208
1757390400000|2025-09-09 04:00:00|215.09|214.19|214.66|213.76|215.09|214.19|214.48|213.58|194
1757390700000|2025-09-09 04:05:00|214.65|213.75|214.57|213.67|214.82|213.92|214.44|213.54|257
1757391000000|2025-09-09 04:10:00|214.59|213.69|214.63|213.73|214.93|214.03|214.54|213.64|265
1757391300000|2025-09-09 04:15:00|214.64|213.74|215.3|214.4|215.37|214.47|214.62|213.72|269
1757391600000|2025-09-09 04:20:00|215.31|214.41|215.5|214.6|215.77|214.87|215.09|214.19|334
1757391900000|2025-09-09 04:25:00|215.47|214.57|215.66|214.76|215.84|214.94|215.39|214.49|289
1757392200000|2025-09-09 04:30:00|215.67|214.77|215.75|214.85|215.94|215.04|215.55|214.65|162
1757392500000|2025-09-09 04:35:00|215.74|214.84|215.51|214.61|216.06|215.16|215.5|214.6|190
1757392800000|2025-09-09 04:40:00|215.52|214.62|215.46|214.56|215.58|214.68|215.37|214.47|168
1757393100000|2025-09-09 04:45:00|215.45|214.55|215.01|214.11|215.54|214.64|214.92|214.02|255
1757393400000|2025-09-09 04:50:00|215.03|214.13|215.28|214.38|215.32|214.42|214.82|213.92|155
1757393700000|2025-09-09 04:55:00|215.26|214.36|215.37|214.47|215.53|214.63|215.12|214.22|142
1757394000000|2025-09-09 05:00:00|215.36|214.46|214.97|214.07|215.36|214.46|214.9|214|166
1757394300000|2025-09-09 05:05:00|214.96|214.06|214.89|213.99|215.08|214.18|214.85|213.95|155
1757394600000|2025-09-09 05:10:00|214.92|214.02|214.88|213.98|214.93|214.03|214.79|213.89|85
1757394900000|2025-09-09 05:15:00|214.89|213.99|214.85|213.95|214.92|214.02|214.74|213.84|159
1757395200000|2025-09-09 05:20:00|214.84|213.94|214.67|213.77|215.05|214.15|214.59|213.69|166
1757395500000|2025-09-09 05:25:00|214.66|213.76|214.82|213.92|214.84|213.94|214.57|213.67|146
1757395800000|2025-09-09 05:30:00|214.85|213.95|214.95|214.05|214.97|214.07|214.8|213.9|200
1757396100000|2025-09-09 05:35:00|214.94|214.04|214.69|213.79|214.94|214.04|214.69|213.79|62
1757396400000|2025-09-09 05:40:00|214.67|213.77|214.97|214.07|214.97|214.07|214.67|213.77|146
1757396700000|2025-09-09 05:45:00|214.94|214.04|215.28|214.38|215.32|214.42|214.94|214.04|287
1757397000000|2025-09-09 05:50:00|215.26|214.36|215.43|214.53|215.49|214.59|215.26|214.36|177
1757397300000|2025-09-09 05:55:00|215.44|214.54|215.74|214.84|215.83|214.93|215.44|214.54|130
1757397600000|2025-09-09 06:00:00|215.76|214.86|215.75|214.85|215.89|214.99|215.52|214.62|244
1757397900000|2025-09-09 06:05:00|215.76|214.86|216.02|215.12|216.09|215.19|215.76|214.86|205
1757398200000|2025-09-09 06:10:00|216.03|215.13|217.62|216.72|217.77|216.87|216.03|215.13|387
1757398500000|2025-09-09 06:15:00|217.61|216.71|218.49|217.59|219.14|218.24|217.6|216.7|590
1757398800000|2025-09-09 06:20:00|218.47|217.57|218.38|217.48|218.79|217.89|218.13|217.23|370
1757399100000|2025-09-09 06:25:00|218.39|217.49|218.44|217.54|218.51|217.61|218.06|217.16|201
1757399400000|2025-09-09 06:30:00|218.43|217.53|219.01|218.11|219.07|218.17|218.38|217.48|356
1757399700000|2025-09-09 06:35:00|219.08|218.18|219.66|218.76|219.95|219.05|219.08|218.18|479
1757400000000|2025-09-09 06:40:00|219.64|218.74|219.37|218.47|219.73|218.83|219.36|218.46|216
1757400300000|2025-09-09 06:45:00|219.35|218.45|219.34|218.44|219.77|218.87|219.34|218.44|187
1757400600000|2025-09-09 06:50:00|219.36|218.46|219.34|218.44|219.79|218.89|219.2|218.3|222
1757400900000|2025-09-09 06:55:00|219.35|218.45|218.84|217.94|219.47|218.57|218.82|217.92|165
1757401200000|2025-09-09 07:00:00|218.83|217.93|219.2|218.3|219.22|218.32|218.8|217.9|169
1757401500000|2025-09-09 07:05:00|219.21|218.31|219.48|218.58|219.49|218.59|219.14|218.24|173
1757401800000|2025-09-09 07:10:00|219.47|218.57|219.5|218.6|219.82|218.92|219.4|218.5|267
1757402100000|2025-09-09 07:15:00|219.53|218.63|219.64|218.74|219.75|218.85|219.38|218.48|186
1757402400000|2025-09-09 07:20:00|219.62|218.72|219.58|218.68|219.67|218.77|219.55|218.65|173
1757402700000|2025-09-09 07:25:00|219.6|218.7|219.91|219.01|219.96|219.06|219.58|218.68|238
1757403000000|2025-09-09 07:30:00|219.92|219.02|219.87|218.97|220.02|219.12|219.71|218.81|136
1757403300000|2025-09-09 07:35:00|219.88|218.98|219.67|218.77|220.05|219.15|219.67|218.77|106
1757403600000|2025-09-09 07:40:00|219.66|218.76|219.04|218.14|219.66|218.76|219.02|218.12|137
1757403900000|2025-09-09 07:45:00|219.03|218.13|219.35|218.45|219.35|218.45|218.77|217.87|276
1757404200000|2025-09-09 07:50:00|219.39|218.49|219.5|218.6|219.84|218.94|219.39|218.49|238
1757404500000|2025-09-09 07:55:00|219.49|218.59|219.61|218.71|219.66|218.76|219.38|218.48|76
1757404800000|2025-09-09 08:00:00|219.59|218.69|219.34|218.44|219.82|218.92|219.27|218.37|172
1757405100000|2025-09-09 08:05:00|219.35|218.45|219.09|218.19|219.4|218.5|219.09|218.19|105
1757405400000|2025-09-09 08:10:00|219.1|218.2|219.26|218.36|219.48|218.58|219.09|218.19|165
1757405700000|2025-09-09 08:15:00|219.27|218.37|218.97|218.07|219.36|218.46|218.95|218.05|156
1757406000000|2025-09-09 08:20:00|218.99|218.09|219.39|218.49|219.4|218.5|218.97|218.07|153
1757406300000|2025-09-09 08:25:00|219.4|218.5|219.47|218.57|219.56|218.66|219.39|218.49|111
1757406600000|2025-09-09 08:30:00|219.5|218.6|219.51|218.61|219.76|218.86|219.48|218.58|156
1757406900000|2025-09-09 08:35:00|219.52|218.62|219.6|218.7|219.62|218.72|219.51|218.61|113
1757407200000|2025-09-09 08:40:00|219.58|218.68|219.52|218.62|219.87|218.97|219.44|218.54|129
1757407500000|2025-09-09 08:45:00|219.54|218.64|219.15|218.25|219.6|218.7|219.03|218.13|145
1757407800000|2025-09-09 08:50:00|219.13|218.23|219.22|218.32|219.31|218.41|219.04|218.14|141
1757408100000|2025-09-09 08:55:00|219.2|218.3|219.36|218.46|219.36|218.46|219.2|218.3|94
1757408400000|2025-09-09 09:00:00|219.37|218.47|219.04|218.14|219.46|218.56|219.04|218.14|114
1757408700000|2025-09-09 09:05:00|219.05|218.15|219.04|218.14|219.2|218.3|219.04|218.14|84
1757409000000|2025-09-09 09:10:00|219.06|218.16|219.04|218.14|219.18|218.28|218.96|218.06|77
1757409300000|2025-09-09 09:15:00|219.08|218.18|219.19|218.29|219.38|218.48|219.08|218.18|114
1757409600000|2025-09-09 09:20:00|219.2|218.3|219.23|218.33|219.36|218.46|219.13|218.23|126
1757409900000|2025-09-09 09:25:00|219.24|218.34|219.52|218.62|219.52|218.62|219.23|218.33|64
1757410200000|2025-09-09 09:30:00|219.53|218.63|219.3|218.4|219.57|218.67|219.3|218.4|51
1757410500000|2025-09-09 09:35:00|219.29|218.39|219.48|218.58|219.5|218.6|219.25|218.35|105
1757410800000|2025-09-09 09:40:00|219.47|218.57|219.55|218.65|219.68|218.78|219.46|218.56|101
1757411100000|2025-09-09 09:45:00|219.56|218.66|219.19|218.29|219.61|218.71|219.16|218.26|162
1757411400000|2025-09-09 09:50:00|219.22|218.32|219.32|218.42|219.43|218.53|219.22|218.32|58
1757411700000|2025-09-09 09:55:00|219.33|218.43|219.34|218.44|219.4|218.5|219.32|218.42|43
1757412000000|2025-09-09 10:00:00|219.37|218.47|219.28|218.38|219.47|218.57|219.28|218.38|36
1757412300000|2025-09-09 10:05:00|219.29|218.39|219.44|218.54|219.54|218.64|219.28|218.38|69
1757412600000|2025-09-09 10:10:00|219.43|218.53|219.38|218.48|219.45|218.55|219.35|218.45|49
1757412900000|2025-09-09 10:15:00|219.4|218.5|219.25|218.35|219.41|218.51|219.15|218.25|85
1757413200000|2025-09-09 10:20:00|219.26|218.36|219.04|218.14|219.38|218.48|219.03|218.13|160
1757413500000|2025-09-09 10:25:00|219|218.1|218.72|217.82|219|218.1|218.72|217.82|29
1757413800000|2025-09-09 10:30:00|218.73|217.83|218.42|217.52|218.75|217.85|218.37|217.47|225
1757414100000|2025-09-09 10:35:00|218.43|217.53|218.72|217.82|218.73|217.83|218.39|217.49|171
1757414400000|2025-09-09 10:40:00|218.73|217.83|218.88|217.98|219.01|218.11|218.73|217.83|136
1757414700000|2025-09-09 10:45:00|218.87|217.97|218.79|217.89|218.87|217.97|218.53|217.63|148
1757415000000|2025-09-09 10:50:00|218.78|217.88|218|217.1|218.78|217.88|217.89|216.99|180
1757415300000|2025-09-09 10:55:00|217.99|217.09|218.12|217.22|218.14|217.24|217.98|217.08|144
1757415600000|2025-09-09 11:00:00|218.11|217.21|218.11|217.21|218.15|217.25|217.94|217.04|173
1757415900000|2025-09-09 11:05:00|218.12|217.22|218.06|217.16|218.19|217.29|218.03|217.13|112
1757416200000|2025-09-09 11:10:00|218.05|217.15|218.01|217.11|218.23|217.33|218.01|217.11|117
1757416500000|2025-09-09 11:15:00|218.02|217.12|217.65|216.75|218.06|217.16|217.62|216.72|160
1757416800000|2025-09-09 11:20:00|217.64|216.74|217.85|216.95|217.86|216.96|217.49|216.59|288
1757417100000|2025-09-09 11:25:00|217.86|216.96|217.87|216.97|217.9|217|217.76|216.86|110
1757417400000|2025-09-09 11:30:00|217.88|216.98|217.6|216.7|217.89|216.99|217.58|216.68|135
1757417700000|2025-09-09 11:35:00|217.61|216.71|217.68|216.78|217.74|216.84|217.55|216.65|95
1757418000000|2025-09-09 11:40:00|217.69|216.79|218.03|217.13|218.1|217.2|217.69|216.79|166
1757418300000|2025-09-09 11:45:00|218.04|217.14|218.32|217.42|218.33|217.43|218.03|217.13|101
1757418600000|2025-09-09 11:50:00|218.31|217.41|218.01|217.11|218.31|217.41|218.01|217.11|47
1757418900000|2025-09-09 11:55:00|217.94|217.04|217.63|216.73|217.94|217.04|217.6|216.7|80
1757419200000|2025-09-09 12:00:00|217.62|216.72|217.55|216.65|217.64|216.74|217.07|216.17|282
1757419500000|2025-09-09 12:05:00|217.54|216.64|217.89|216.99|217.89|216.99|217.31|216.41|226
1757419800000|2025-09-09 12:10:00|217.9|217|218.28|217.38|218.33|217.43|217.9|217|156
1757420100000|2025-09-09 12:15:00|218.29|217.39|218.36|217.46|218.69|217.79|218.22|217.32|157
1757420400000|2025-09-09 12:20:00|218.38|217.48|218.43|217.53|218.61|217.71|218.38|217.48|219
1757420700000|2025-09-09 12:25:00|218.44|217.54|218.56|217.66|218.56|217.66|218.27|217.37|71
1757421000000|2025-09-09 12:30:00|218.57|217.67|218.04|217.14|218.6|217.7|218.04|217.14|162
1757421300000|2025-09-09 12:35:00|218.01|217.11|218.15|217.25|218.36|217.46|217.86|216.96|213
1757421600000|2025-09-09 12:40:00|218.13|217.23|217.41|216.51|218.13|217.23|217.4|216.5|232
1757421900000|2025-09-09 12:45:00|217.43|216.53|217.61|216.71|217.8|216.9|217.4|216.5|147
1757422200000|2025-09-09 12:50:00|217.6|216.7|217.95|217.05|217.95|217.05|217.41|216.51|125
1757422500000|2025-09-09 12:55:00|217.94|217.04|217.99|217.09|218.01|217.11|217.75|216.85|94
1757422800000|2025-09-09 13:00:00|218|217.1|217.49|216.59|218.23|217.33|217.42|216.52|212
1757423100000|2025-09-09 13:05:00|217.48|216.58|217.3|216.4|217.62|216.72|216.93|216.03|279
1757423400000|2025-09-09 13:10:00|217.29|216.39|217.54|216.64|217.57|216.67|216.82|215.92|204
1757423700000|2025-09-09 13:15:00|217.57|216.67|216.92|216.02|217.57|216.67|216.91|216.01|245
1757424000000|2025-09-09 13:20:00|216.94|216.04|217.09|216.19|217.22|216.32|216.76|215.86|276
1757424300000|2025-09-09 13:25:00|217.11|216.21|217.74|216.84|217.82|216.92|217.09|216.19|174
1757424600000|2025-09-09 13:30:00|217.73|216.83|217.65|216.75|218.43|217.53|217.59|216.69|401
1757424900000|2025-09-09 13:35:00|217.7|216.8|218.08|217.18|218.27|217.37|217.62|216.72|425
1757425200000|2025-09-09 13:40:00|218.1|217.2|218.28|217.38|218.42|217.52|218.08|217.18|324
1757425500000|2025-09-09 13:45:00|218.29|217.39|218.48|217.58|218.84|217.94|218.29|217.39|379
1757425800000|2025-09-09 13:50:00|218.47|217.57|218.51|217.61|218.8|217.9|218.44|217.54|240
1757426100000|2025-09-09 13:55:00|218.5|217.6|218.41|217.51|218.61|217.71|218.31|217.41|233
1757426400000|2025-09-09 14:00:00|218.42|217.52|216.81|215.91|218.92|218.02|216.32|215.42|862
1757426700000|2025-09-09 14:05:00|216.91|216.01|216.45|215.55|217.23|216.33|215.87|214.97|691
1757427000000|2025-09-09 14:10:00|216.46|215.56|218.14|217.24|218.14|217.24|216.39|215.49|580
1757427300000|2025-09-09 14:15:00|218.13|217.23|217.39|216.49|218.13|217.23|217.09|216.19|402
1757427600000|2025-09-09 14:20:00|217.38|216.48|216.6|215.7|217.41|216.51|216.28|215.38|437
1757427900000|2025-09-09 14:25:00|216.61|215.71|216.74|215.84|216.87|215.97|216.19|215.29|354
1757428200000|2025-09-09 14:30:00|216.71|215.81|213.97|213.07|216.71|215.81|213.9|213|532
1757428500000|2025-09-09 14:35:00|214.02|213.12|215.24|214.34|215.25|214.35|213.8|212.9|586
1757428800000|2025-09-09 14:40:00|215.22|214.32|214.9|214|215.23|214.33|214.7|213.8|357
1757429100000|2025-09-09 14:45:00|214.89|213.99|215.6|214.7|215.89|214.99|214.77|213.87|349
1757429400000|2025-09-09 14:50:00|215.55|214.65|216.14|215.24|216.15|215.25|215.16|214.26|339
1757429700000|2025-09-09 14:55:00|216.12|215.22|215.98|215.08|216.26|215.36|215.92|215.02|190
1757430000000|2025-09-09 15:00:00|215.96|215.06|214.8|213.9|216.19|215.29|214.75|213.85|374
1757430300000|2025-09-09 15:05:00|214.79|213.89|214.46|213.56|215.16|214.26|214.44|213.54|438
1757430600000|2025-09-09 15:10:00|214.45|213.55|214.23|213.33|214.62|213.72|214.22|213.32|410
1757430900000|2025-09-09 15:15:00|214.24|213.34|213.91|213.01|214.57|213.67|213.88|212.98|453
1757431200000|2025-09-09 15:20:00|213.92|213.02|214.13|213.23|214.34|213.44|213.9|213|340
1757431500000|2025-09-09 15:25:00|214.11|213.21|213.96|213.06|214.22|213.32|213.9|213|197
1757431800000|2025-09-09 15:30:00|213.95|213.05|213.82|212.92|213.97|213.07|213.23|212.33|321
1757432100000|2025-09-09 15:35:00|213.83|212.93|212.63|211.73|213.86|212.96|212.59|211.69|329
1757432400000|2025-09-09 15:40:00|212.64|211.74|212.54|211.64|212.78|211.88|212.31|211.41|294
1757432700000|2025-09-09 15:45:00|212.53|211.63|212.36|211.46|212.78|211.88|212.17|211.27|264
1757433000000|2025-09-09 15:50:00|212.37|211.47|213.62|212.72|213.73|212.83|212.32|211.42|403
1757433300000|2025-09-09 15:55:00|213.64|212.74|213.49|212.59|213.66|212.76|213.38|212.48|272
1757433600000|2025-09-09 16:00:00|213.5|212.6|214.25|213.35|214.27|213.37|213.45|212.55|378
1757433900000|2025-09-09 16:05:00|214.22|213.32|213.85|212.95|214.22|213.32|213.7|212.8|246
1757434200000|2025-09-09 16:10:00|213.87|212.97|214.56|213.66|214.6|213.7|213.81|212.91|278
1757434500000|2025-09-09 16:15:00|214.55|213.65|214.57|213.67|214.97|214.07|214.52|213.62|209
1757434800000|2025-09-09 16:20:00|214.56|213.66|214.72|213.82|214.72|213.82|213.94|213.04|274
1757435100000|2025-09-09 16:25:00|214.69|213.79|214.22|213.32|215.09|214.19|214.17|213.27|238
1757435400000|2025-09-09 16:30:00|214.21|213.31|214.56|213.66|214.58|213.68|214.16|213.26|209
1757435700000|2025-09-09 16:35:00|214.58|213.68|214.89|213.99|214.9|214|214.57|213.67|290
1757436000000|2025-09-09 16:40:00|214.87|213.97|214.97|214.07|215.32|214.42|214.85|213.95|266
1757436300000|2025-09-09 16:45:00|215.02|214.12|214.69|213.79|215.24|214.34|214.68|213.78|210
1757436600000|2025-09-09 16:50:00|214.7|213.8|214.61|213.71|214.89|213.99|214.57|213.67|246
1757436900000|2025-09-09 16:55:00|214.6|213.7|214.65|213.75|214.8|213.9|214.6|213.7|83
1757437200000|2025-09-09 17:00:00|214.66|213.76|215.59|214.69|215.6|214.7|214.64|213.74|285
1757437500000|2025-09-09 17:05:00|215.58|214.68|215.86|214.96|215.88|214.98|215.43|214.53|218
1757437800000|2025-09-09 17:10:00|215.83|214.93|215.9|215|216.1|215.2|215.8|214.9|246
1757438100000|2025-09-09 17:15:00|215.89|214.99|215.12|214.22|215.91|215.01|215.11|214.21|260
1757438400000|2025-09-09 17:20:00|215.13|214.23|215.34|214.44|215.37|214.47|215.03|214.13|233
1757438700000|2025-09-09 17:25:00|215.32|214.42|214.77|213.87|215.36|214.46|214.77|213.87|216
1757439000000|2025-09-09 17:30:00|214.75|213.85|214.79|213.89|215.26|214.36|214.6|213.7|292
1757439300000|2025-09-09 17:35:00|214.8|213.9|214.65|213.75|214.81|213.91|214.56|213.66|317
1757439600000|2025-09-09 17:40:00|214.63|213.73|215.11|214.21|215.14|214.24|214.59|213.69|259
1757439900000|2025-09-09 17:45:00|215.1|214.2|215.44|214.54|215.65|214.75|215.1|214.2|252
1757440200000|2025-09-09 17:50:00|215.43|214.53|215.34|214.44|215.46|214.56|215.29|214.39|170
1757440500000|2025-09-09 17:55:00|215.33|214.43|215.34|214.44|215.34|214.44|215.2|214.3|213
1757440800000|2025-09-09 18:00:00|215.35|214.45|215.21|214.31|215.46|214.56|214.97|214.07|287
1757441100000|2025-09-09 18:05:00|215.22|214.32|215.47|214.57|215.48|214.58|215.17|214.27|281
1757441400000|2025-09-09 18:10:00|215.45|214.55|215.39|214.49|215.51|214.61|215.29|214.39|203
1757441700000|2025-09-09 18:15:00|215.4|214.5|215.51|214.61|215.76|214.86|215.4|214.5|367
1757442000000|2025-09-09 18:20:00|215.52|214.62|216.08|215.18|216.08|215.18|215.51|214.61|294
1757442300000|2025-09-09 18:25:00|216.09|215.19|217.28|216.38|217.28|216.38|216.09|215.19|318
1757442600000|2025-09-09 18:30:00|217.27|216.37|216.69|215.79|217.28|216.38|216.53|215.63|245
1757442900000|2025-09-09 18:35:00|216.7|215.8|216.48|215.58|216.78|215.88|216.34|215.44|239
1757443200000|2025-09-09 18:40:00|216.47|215.57|216.65|215.75|216.77|215.87|216.36|215.46|188
1757443500000|2025-09-09 18:45:00|216.64|215.74|216.71|215.81|216.78|215.88|216.64|215.74|199
1757443800000|2025-09-09 18:50:00|216.7|215.8|217.06|216.16|217.1|216.2|216.6|215.7|221
1757444100000|2025-09-09 18:55:00|217.05|216.15|216.93|216.03|217.24|216.34|216.9|216|247
1757444400000|2025-09-09 19:00:00|216.92|216.02|216.87|215.97|216.93|216.03|216.79|215.89|135
1757444700000|2025-09-09 19:05:00|216.89|215.99|216.7|215.8|216.92|216.02|216.7|215.8|99
1757445000000|2025-09-09 19:10:00|216.69|215.79|216.59|215.69|216.74|215.84|216.58|215.68|137
1757445300000|2025-09-09 19:15:00|216.58|215.68|216.81|215.91|216.81|215.91|216.33|215.43|132
1757445600000|2025-09-09 19:20:00|216.8|215.9|216.94|216.04|217|216.1|216.71|215.81|250
1757445900000|2025-09-09 19:25:00|216.95|216.05|217.18|216.28|217.22|216.32|216.91|216.01|207
1757446200000|2025-09-09 19:30:00|217.17|216.27|217.17|216.27|217.21|216.31|217.1|216.2|127
1757446500000|2025-09-09 19:35:00|217.18|216.28|217.1|216.2|217.37|216.47|217.06|216.16|292
1757446800000|2025-09-09 19:40:00|217.12|216.22|216.75|215.85|217.12|216.22|216.71|215.81|213
1757447100000|2025-09-09 19:45:00|216.74|215.84|216.84|215.94|216.87|215.97|216.74|215.84|98
1757447400000|2025-09-09 19:50:00|216.85|215.95|216.9|216|217.03|216.13|216.85|215.95|132
1757447700000|2025-09-09 19:55:00|216.91|216.01|216.81|215.91|217.03|216.13|216.81|215.91|172
1757448000000|2025-09-09 20:00:00|216.82|215.92|216.6|215.7|216.82|215.92|216.59|215.69|219
1757448300000|2025-09-09 20:05:00|216.61|215.71|216.25|215.35|216.64|215.74|216.24|215.34|159
1757448600000|2025-09-09 20:10:00|216.24|215.34|216.21|215.31|216.26|215.36|216.1|215.2|192
1757448900000|2025-09-09 20:15:00|216.24|215.34|216.21|215.31|216.25|215.35|215.86|214.96|150
1757449200000|2025-09-09 20:20:00|216.2|215.3|216.2|215.3|216.39|215.49|216.12|215.22|124
1757449500000|2025-09-09 20:25:00|216.19|215.29|215.79|214.89|216.2|215.3|215.78|214.88|73
1757449800000|2025-09-09 20:30:00|215.8|214.9|216.24|215.34|216.34|215.44|215.78|214.88|152
1757450100000|2025-09-09 20:35:00|216.23|215.33|216.4|215.5|216.54|215.64|216.21|215.31|141
1757450400000|2025-09-09 20:40:00|216.38|215.48|216.24|215.34|216.38|215.48|216.15|215.25|57
1757450700000|2025-09-09 20:45:00|216.26|215.36|216.66|215.76|216.66|215.76|216.25|215.35|116
1757451000000|2025-09-09 20:50:00|216.65|215.75|216.28|215.38|216.7|215.8|216.2|215.3|180
1757451300000|2025-09-09 20:55:00|216.27|215.37|216.73|215.83|216.73|215.83|216.22|215.32|123
1757451600000|2025-09-09 21:00:00|216.74|215.84|216.56|215.66|216.75|215.85|216.28|215.38|63
1757451900000|2025-09-09 21:05:00|216.59|215.69|216.89|215.99|216.89|215.99|216.59|215.69|86
1757452200000|2025-09-09 21:10:00|216.88|215.98|217|216.1|217.01|216.11|216.88|215.98|78
1757452500000|2025-09-09 21:15:00|216.99|216.09|216.59|215.69|216.99|216.09|216.59|215.69|49
1757452800000|2025-09-09 21:20:00|216.57|215.67|216.39|215.49|216.58|215.68|216.31|215.41|61
1757453100000|2025-09-09 21:25:00|216.38|215.48|215.99|215.09|216.38|215.48|215.99|215.09|97
1757453400000|2025-09-09 21:30:00|215.98|215.08|216.3|215.4|216.42|215.52|215.92|215.02|110
1757453700000|2025-09-09 21:35:00|216.29|215.39|216.3|215.4|216.31|215.41|216.25|215.35|18
1757454000000|2025-09-09 21:40:00|216.31|215.41|216.2|215.3|216.37|215.47|216.18|215.28|33
1757454300000|2025-09-09 21:45:00|216.19|215.29|216.25|215.35|216.25|215.35|216.16|215.26|13
1757454600000|2025-09-09 21:50:00|216.24|215.34|216.04|215.14|216.24|215.34|215.87|214.97|48
1757454900000|2025-09-09 21:55:00|216.03|215.13|215.71|214.81|216.11|215.21|215.65|214.75|71
1757455200000|2025-09-09 22:00:00|215.72|214.82|215.81|214.91|215.99|215.09|215.5|214.6|218
1757455500000|2025-09-09 22:05:00|215.8|214.9|216.36|215.46|216.36|215.46|215.77|214.87|126
1757455800000|2025-09-09 22:10:00|216.39|215.49|216.66|215.76|216.69|215.79|216.39|215.49|178
1757456100000|2025-09-09 22:15:00|216.63|215.73|216.61|215.71|216.7|215.8|216.31|215.41|208
1757456400000|2025-09-09 22:20:00|216.58|215.68|216.82|215.92|216.82|215.92|216.43|215.53|80
1757456700000|2025-09-09 22:25:00|216.83|215.93|216.53|215.63|216.85|215.95|216.52|215.62|83
1757457000000|2025-09-09 22:30:00|216.5|215.6|216.76|215.86|216.77|215.87|216.47|215.57|100
1757457300000|2025-09-09 22:35:00|216.74|215.84|216.92|216.02|216.95|216.05|216.7|215.8|171
1757457600000|2025-09-09 22:40:00|216.91|216.01|217.3|216.4|217.36|216.46|216.91|216.01|147
1757457900000|2025-09-09 22:45:00|217.28|216.38|217.01|216.11|217.36|216.46|216.99|216.09|136
1757458200000|2025-09-09 22:50:00|216.97|216.07|217.39|216.49|217.42|216.52|216.95|216.05|110
1757458500000|2025-09-09 22:55:00|217.4|216.5|217.63|216.73|217.76|216.86|217.26|216.36|212
1757458800000|2025-09-09 23:00:00|217.65|216.75|217.4|216.5|217.69|216.79|217.35|216.45|140
1757459100000|2025-09-09 23:05:00|217.38|216.48|217.59|216.69|217.73|216.83|217.32|216.42|232
1757459400000|2025-09-09 23:10:00|217.6|216.7|218.08|217.18|218.25|217.35|217.56|216.66|209
1757459700000|2025-09-09 23:15:00|218.07|217.17|217.7|216.8|218.17|217.27|217.68|216.78|184
1757460000000|2025-09-09 23:20:00|217.72|216.82|217.81|216.91|217.81|216.91|217.44|216.54|197
1757460300000|2025-09-09 23:25:00|217.8|216.9|217.74|216.84|217.81|216.91|217.66|216.76|225
1757460600000|2025-09-09 23:30:00|217.73|216.83|217.45|216.55|217.9|217|217.45|216.55|225
1757460900000|2025-09-09 23:35:00|217.43|216.53|217.32|216.42|217.47|216.57|217.06|216.16|235
1757461200000|2025-09-09 23:40:00|217.33|216.43|217.62|216.72|217.68|216.78|217.29|216.39|263
1757461500000|2025-09-09 23:45:00|217.63|216.73|217.88|216.98|217.88|216.98|217.58|216.68|166
1757461800000|2025-09-09 23:50:00|217.87|216.97|217.96|217.06|218.03|217.13|217.84|216.94|180
1757462100000|2025-09-09 23:55:00|217.95|217.05|217.66|216.76|217.96|217.06|217.6|216.7|182
1757462400000|2025-09-10 00:00:00|217.65|216.75|217.86|216.96|217.92|217.02|217.63|216.73|183
1757462700000|2025-09-10 00:05:00|217.88|216.98|217.23|216.33|217.94|217.04|217.14|216.24|198
1757463000000|2025-09-10 00:10:00|217.22|216.32|217.48|216.58|217.53|216.63|217.13|216.23|204
1757463300000|2025-09-10 00:15:00|217.47|216.57|216.77|215.87|217.47|216.57|216.67|215.77|350
1757463600000|2025-09-10 00:20:00|216.76|215.86|216.87|215.97|216.87|215.97|216.51|215.61|144
1757463900000|2025-09-10 00:25:00|216.86|215.96|216.67|215.77|216.87|215.97|216.41|215.51|230
1757464200000|2025-09-10 00:30:00|216.65|215.75|216.61|215.71|216.88|215.98|216.22|215.32|218
1757464500000|2025-09-10 00:35:00|216.62|215.72|216.96|216.06|217.02|216.12|216.59|215.69|171
1757464800000|2025-09-10 00:40:00|216.95|216.05|216.81|215.91|216.96|216.06|216.62|215.72|150
1757465100000|2025-09-10 00:45:00|216.82|215.92|216.24|215.34|216.83|215.93|216.2|215.3|316
1757465400000|2025-09-10 00:50:00|216.28|215.38|215.92|215.02|216.29|215.39|215.92|215.02|169
1757465700000|2025-09-10 00:55:00|215.91|215.01|215.81|214.91|215.98|215.08|215.67|214.77|116
1757466000000|2025-09-10 01:00:00|215.8|214.9|215.99|215.09|216.13|215.23|215.78|214.88|170
1757466300000|2025-09-10 01:05:00|215.98|215.08|216.11|215.21|216.16|215.26|215.88|214.98|110
1757466600000|2025-09-10 01:10:00|216.09|215.19|216.05|215.15|216.13|215.23|215.94|215.04|62
1757466900000|2025-09-10 01:15:00|216.06|215.16|216.75|215.85|216.78|215.88|216|215.1|158
1757467200000|2025-09-10 01:20:00|216.73|215.83|216.73|215.83|216.97|216.07|216.56|215.66|287
1757467500000|2025-09-10 01:25:00|216.77|215.87|216.39|215.49|216.95|216.05|216.34|215.44|180
1757467800000|2025-09-10 01:30:00|216.41|215.51|216.78|215.88|216.81|215.91|216.41|215.51|155
1757468100000|2025-09-10 01:35:00|216.77|215.87|216.75|215.85|217.11|216.21|216.75|215.85|190
1757468400000|2025-09-10 01:40:00|216.74|215.84|216.62|215.72|216.74|215.84|216.42|215.52|61
1757468700000|2025-09-10 01:45:00|216.63|215.73|216.45|215.55|216.63|215.73|216.19|215.29|153
1757469000000|2025-09-10 01:50:00|216.43|215.53|216.46|215.56|216.62|215.72|216.3|215.4|109
1757469300000|2025-09-10 01:55:00|216.45|215.55|216.92|216.02|216.92|216.02|216.41|215.51|53
1757469600000|2025-09-10 02:00:00|216.93|216.03|217.72|216.82|217.81|216.91|216.93|216.03|279
1757469900000|2025-09-10 02:05:00|217.71|216.81|218.06|217.16|218.33|217.43|217.49|216.59|268
1757470200000|2025-09-10 02:10:00|218.08|217.18|218.58|217.68|218.78|217.88|218.06|217.16|277
1757470500000|2025-09-10 02:15:00|218.57|217.67|218.13|217.23|218.57|217.67|217.97|217.07|162
1757470800000|2025-09-10 02:20:00|218.17|217.27|219.5|218.6|219.54|218.64|218.09|217.19|285
1757471100000|2025-09-10 02:25:00|219.49|218.59|219.54|218.64|219.98|219.08|219.48|218.58|351
1757471400000|2025-09-10 02:30:00|219.45|218.55|219.88|218.98|220.02|219.12|219.26|218.36|215
1757471700000|2025-09-10 02:35:00|219.9|219|219.6|218.7|220.12|219.22|219.43|218.53|199
1757472000000|2025-09-10 02:40:00|219.59|218.69|220.01|219.11|220.07|219.17|219.56|218.66|164
1757472300000|2025-09-10 02:45:00|220|219.1|219.87|218.97|220.15|219.25|219.78|218.88|117
1757472600000|2025-09-10 02:50:00|219.88|218.98|219.7|218.8|219.99|219.09|219.67|218.77|129
1757472900000|2025-09-10 02:55:00|219.71|218.81|219.77|218.87|219.79|218.89|219.57|218.67|64
1757473200000|2025-09-10 03:00:00|219.76|218.86|219.41|218.51|219.76|218.86|219.37|218.47|146
1757473500000|2025-09-10 03:05:00|219.4|218.5|219.22|218.32|219.61|218.71|219.2|218.3|167
1757473800000|2025-09-10 03:10:00|219.25|218.35|219.65|218.75|219.65|218.75|219.13|218.23|110
1757474100000|2025-09-10 03:15:00|219.66|218.76|219.44|218.54|220.06|219.16|219.44|218.54|136
1757474400000|2025-09-10 03:20:00|219.43|218.53|219.4|218.5|219.61|218.71|219.35|218.45|96
1757474700000|2025-09-10 03:25:00|219.34|218.44|218.77|217.87|219.36|218.46|218.71|217.81|191
1757475000000|2025-09-10 03:30:00|218.76|217.86|219.04|218.14|219.12|218.22|218.75|217.85|81
1757475300000|2025-09-10 03:35:00|218.94|218.04|219.25|218.35|219.31|218.41|218.78|217.88|77
1757475600000|2025-09-10 03:40:00|219.26|218.36|219.57|218.67|219.58|218.68|219.23|218.33|118
1757475900000|2025-09-10 03:45:00|219.56|218.66|219.66|218.76|219.71|218.81|219.48|218.58|118
1757476200000|2025-09-10 03:50:00|219.67|218.77|219.63|218.73|219.7|218.8|219.58|218.68|79
1757476500000|2025-09-10 03:55:00|219.62|218.72|219.79|218.89|219.84|218.94|219.62|218.72|88
1757476800000|2025-09-10 04:00:00|219.78|218.88|219.55|218.65|219.79|218.89|219.4|218.5|136
1757477100000|2025-09-10 04:05:00|219.54|218.64|219.22|218.32|219.58|218.68|219.21|218.31|82
1757477400000|2025-09-10 04:10:00|219.21|218.31|219.41|218.51|219.41|218.51|219.19|218.29|78
1757477700000|2025-09-10 04:15:00|219.39|218.49|219.4|218.5|219.47|218.57|219.23|218.33|111
1757478000000|2025-09-10 04:20:00|219.41|218.51|219.31|218.41|219.41|218.51|219.21|218.31|36
1757478300000|2025-09-10 04:25:00|219.3|218.4|219.45|218.55|219.48|218.58|219.24|218.34|70
1757478600000|2025-09-10 04:30:00|219.43|218.53|219.28|218.38|219.7|218.8|219.18|218.28|114
1757478900000|2025-09-10 04:35:00|219.27|218.37|219.16|218.26|219.47|218.57|219.16|218.26|83
1757479200000|2025-09-10 04:40:00|219.14|218.24|218.54|217.64|219.14|218.24|218.49|217.59|209
1757479500000|2025-09-10 04:45:00|218.53|217.63|218.62|217.72|218.79|217.89|218.52|217.62|115
1757479800000|2025-09-10 04:50:00|218.63|217.73|219.02|218.12|219.02|218.12|218.62|217.72|41
1757480100000|2025-09-10 04:55:00|218.92|218.02|219.02|218.12|219.1|218.2|218.92|218.02|82
1757480400000|2025-09-10 05:00:00|219|218.1|218.68|217.78|219|218.1|218.62|217.72|134
1757480700000|2025-09-10 05:05:00|218.67|217.77|218.75|217.85|218.96|218.06|218.57|217.67|152
1757481000000|2025-09-10 05:10:00|218.76|217.86|219.15|218.25|219.15|218.25|218.74|217.84|56
1757481300000|2025-09-10 05:15:00|219.12|218.22|218.8|217.9|219.32|218.42|218.74|217.84|114
1757481600000|2025-09-10 05:20:00|218.78|217.88|218.97|218.07|219.06|218.16|218.77|217.87|143
1757481900000|2025-09-10 05:25:00|218.99|218.09|219.24|218.34|219.25|218.35|218.99|218.09|57
1757482200000|2025-09-10 05:30:00|219.23|218.33|219.14|218.24|219.34|218.44|218.99|218.09|116
1757482500000|2025-09-10 05:35:00|219.13|218.23|219.38|218.48|219.38|218.48|219.1|218.2|78
1757482800000|2025-09-10 05:40:00|219.37|218.47|219.57|218.67|219.61|218.71|219.37|218.47|21
1757483100000|2025-09-10 05:45:00|219.59|218.69|219.65|218.75|219.79|218.89|219.59|218.69|60
1757483400000|2025-09-10 05:50:00|219.66|218.76|218.67|217.77|219.68|218.78|218.51|217.61|222
1757483700000|2025-09-10 05:55:00|218.68|217.78|219.24|218.34|219.24|218.34|218.57|217.67|225
1757484000000|2025-09-10 06:00:00|219.23|218.33|219.33|218.43|219.33|218.43|218.95|218.05|70
1757484300000|2025-09-10 06:05:00|219.36|218.46|218.89|217.99|219.36|218.46|218.74|217.84|154
1757484600000|2025-09-10 06:10:00|218.9|218|219.17|218.27|219.17|218.27|218.8|217.9|102
1757484900000|2025-09-10 06:15:00|219.16|218.26|219.49|218.59|219.73|218.83|219.15|218.25|124
1757485200000|2025-09-10 06:20:00|219.48|218.58|219.62|218.72|219.67|218.77|219.38|218.48|105
1757485500000|2025-09-10 06:25:00|219.6|218.7|219.87|218.97|219.94|219.04|219.57|218.67|98
1757485800000|2025-09-10 06:30:00|219.88|218.98|219.66|218.76|219.94|219.04|219.62|218.72|165
1757486100000|2025-09-10 06:35:00|219.65|218.75|219.82|218.92|219.82|218.92|219.39|218.49|154
1757486400000|2025-09-10 06:40:00|219.83|218.93|219.98|219.08|220.07|219.17|219.83|218.93|82
1757486700000|2025-09-10 06:45:00|219.99|219.09|220.14|219.24|220.16|219.26|219.99|219.09|72
1757487000000|2025-09-10 06:50:00|220.13|219.23|219.88|218.98|220.14|219.24|219.87|218.97|66
1757487300000|2025-09-10 06:55:00|219.89|218.99|219.75|218.85|219.92|219.02|219.74|218.84|73
1757487600000|2025-09-10 07:00:00|219.74|218.84|219.99|219.09|219.99|219.09|219.74|218.84|22
1757487900000|2025-09-10 07:05:00|220.02|219.12|219.97|219.07|220.05|219.15|219.79|218.89|76
1757488200000|2025-09-10 07:10:00|219.99|219.09|220.43|219.53|220.44|219.54|219.99|219.09|66
1757488500000|2025-09-10 07:15:00|220.44|219.54|221.16|220.26|221.42|220.52|220.44|219.54|453
1757488800000|2025-09-10 07:20:00|221.18|220.28|221.11|220.21|221.18|220.28|220.84|219.94|192
1757489100000|2025-09-10 07:25:00|221.1|220.2|222.15|221.25|222.44|221.54|221.06|220.16|338
1757489400000|2025-09-10 07:30:00|222.14|221.24|222.73|221.83|223.34|222.44|222.13|221.23|634
1757489700000|2025-09-10 07:35:00|222.74|221.84|221.94|221.04|222.99|222.09|221.82|220.92|336
1757490000000|2025-09-10 07:40:00|221.95|221.05|222.85|221.95|223.13|222.23|221.95|221.05|287
1757490300000|2025-09-10 07:45:00|222.86|221.96|222.8|221.9|223.08|222.18|222.51|221.61|334
1757490600000|2025-09-10 07:50:00|222.81|221.91|223.31|222.41|223.33|222.43|222.81|221.91|260
1757490900000|2025-09-10 07:55:00|223.32|222.42|222.87|221.97|223.45|222.55|222.84|221.94|228
1757491200000|2025-09-10 08:00:00|222.88|221.98|222.25|221.35|222.88|221.98|222.1|221.2|269
1757491500000|2025-09-10 08:05:00|222.24|221.34|222.32|221.42|222.59|221.69|222.24|221.34|207
1757491800000|2025-09-10 08:10:00|222.34|221.44|222.62|221.72|222.94|222.04|222.33|221.43|171
1757492100000|2025-09-10 08:15:00|222.64|221.74|222.11|221.21|222.82|221.92|222.07|221.17|292
1757492400000|2025-09-10 08:20:00|222.1|221.2|222.04|221.14|222.3|221.4|221.77|220.87|445
1757492700000|2025-09-10 08:25:00|222.03|221.13|221.83|220.93|222.25|221.35|221.8|220.9|135
1757493000000|2025-09-10 08:30:00|221.84|220.94|221.56|220.66|221.88|220.98|221.56|220.66|265
1757493300000|2025-09-10 08:35:00|221.54|220.64|221.56|220.66|221.6|220.7|221.37|220.47|207
1757493600000|2025-09-10 08:40:00|221.55|220.65|221.17|220.27|221.57|220.67|221.14|220.24|239
1757493900000|2025-09-10 08:45:00|221.16|220.26|221.26|220.36|221.28|220.38|221.09|220.19|119
1757494200000|2025-09-10 08:50:00|221.27|220.37|221.03|220.13|221.34|220.44|221.03|220.13|285
1757494500000|2025-09-10 08:55:00|221.07|220.17|221.29|220.39|221.29|220.39|221.05|220.15|129
1757494800000|2025-09-10 09:00:00|221.28|220.38|221.32|220.42|221.71|220.81|221.28|220.38|259
1757495100000|2025-09-10 09:05:00|221.29|220.39|220.96|220.06|221.29|220.39|220.55|219.65|223
1757495400000|2025-09-10 09:10:00|220.98|220.08|221.15|220.25|221.16|220.26|220.98|220.08|110
1757495700000|2025-09-10 09:15:00|221.14|220.24|221.01|220.11|221.14|220.24|220.69|219.79|136
1757496000000|2025-09-10 09:20:00|220.99|220.09|221.38|220.48|221.47|220.57|220.94|220.04|133
1757496300000|2025-09-10 09:25:00|221.39|220.49|221.44|220.54|221.55|220.65|221.38|220.48|94
1757496600000|2025-09-10 09:30:00|221.43|220.53|221.55|220.65|221.63|220.73|221.24|220.34|164
1757496900000|2025-09-10 09:35:00|221.56|220.66|221.45|220.55|221.72|220.82|221.43|220.53|191
1757497200000|2025-09-10 09:40:00|221.46|220.56|221.28|220.38|221.58|220.68|221.19|220.29|169
1757497500000|2025-09-10 09:45:00|221.27|220.37|221.46|220.56|221.48|220.58|221.14|220.24|156
1757497800000|2025-09-10 09:50:00|221.47|220.57|221.21|220.31|221.52|220.62|221.21|220.31|72
1757498100000|2025-09-10 09:55:00|221.2|220.3|221.06|220.16|221.21|220.31|221.06|220.16|35
1757498400000|2025-09-10 10:00:00|221.07|220.17|220.81|219.91|221.07|220.17|220.69|219.79|206
1757498700000|2025-09-10 10:05:00|220.78|219.88|220.65|219.75|220.9|220|220.58|219.68|158
1757499000000|2025-09-10 10:10:00|220.66|219.76|220.52|219.62|220.68|219.78|220.26|219.36|220
1757499300000|2025-09-10 10:15:00|220.49|219.59|220.15|219.25|220.49|219.59|219.96|219.06|222
1757499600000|2025-09-10 10:20:00|220.17|219.27|220.07|219.17|220.17|219.27|219.56|218.66|184
1757499900000|2025-09-10 10:25:00|220.1|219.2|220.08|219.18|220.1|219.2|219.65|218.75|104
1757500200000|2025-09-10 10:30:00|220.1|219.2|220.52|219.62|220.7|219.8|220.1|219.2|221
1757500500000|2025-09-10 10:35:00|220.53|219.63|220.83|219.93|220.83|219.93|220.53|219.63|79
1757500800000|2025-09-10 10:40:00|220.82|219.92|220.87|219.97|220.88|219.98|220.68|219.78|94
1757501100000|2025-09-10 10:45:00|220.88|219.98|220.61|219.71|220.89|219.99|220.59|219.69|106
1757501400000|2025-09-10 10:50:00|220.6|219.7|220.48|219.58|220.62|219.72|220.43|219.53|51
1757501700000|2025-09-10 10:55:00|220.49|219.59|220.61|219.71|220.61|219.71|220.42|219.52|64
1757502000000|2025-09-10 11:00:00|220.6|219.7|220.78|219.88|220.95|220.05|220.6|219.7|119
1757502300000|2025-09-10 11:05:00|220.82|219.92|220.71|219.81|220.85|219.95|220.61|219.71|102
1757502600000|2025-09-10 11:10:00|220.72|219.82|220.6|219.7|220.74|219.84|220.53|219.63|61
1757502900000|2025-09-10 11:15:00|220.65|219.75|220.65|219.75|220.8|219.9|220.6|219.7|59
1757503200000|2025-09-10 11:20:00|220.66|219.76|220.45|219.55|220.87|219.97|220.19|219.29|187
1757503500000|2025-09-10 11:25:00|220.44|219.54|220.47|219.57|220.47|219.57|220.27|219.37|63
1757503800000|2025-09-10 11:30:00|220.46|219.56|220.26|219.36|220.47|219.57|220.19|219.29|85
1757504100000|2025-09-10 11:35:00|220.27|219.37|219.76|218.86|220.27|219.37|219.74|218.84|158
1757504400000|2025-09-10 11:40:00|219.74|218.84|219.72|218.82|219.82|218.92|219.47|218.57|299
1757504700000|2025-09-10 11:45:00|219.74|218.84|219.93|219.03|219.98|219.08|219.74|218.84|75
1757505000000|2025-09-10 11:50:00|219.9|219|220.4|219.5|220.59|219.69|219.86|218.96|128
1757505300000|2025-09-10 11:55:00|220.41|219.51|220.72|219.82|220.78|219.88|220.41|219.51|49
1757505600000|2025-09-10 12:00:00|220.73|219.83|220.65|219.75|220.76|219.86|220.43|219.53|109
1757505900000|2025-09-10 12:05:00|220.69|219.79|220.69|219.79|220.71|219.81|220.53|219.63|62
1757506200000|2025-09-10 12:10:00|220.7|219.8|220.47|219.57|220.74|219.84|220.38|219.48|200
1757506500000|2025-09-10 12:15:00|220.48|219.58|220.66|219.76|220.92|220.02|220.28|219.38|340
1757506800000|2025-09-10 12:20:00|220.64|219.74|220.96|220.06|221.08|220.18|220.57|219.67|336
1757507100000|2025-09-10 12:25:00|220.95|220.05|221.23|220.33|221.23|220.33|220.84|219.94|272
1757507400000|2025-09-10 12:30:00|221.22|220.32|224.36|223.46|225.14|224.24|221.21|220.31|949
1757507700000|2025-09-10 12:35:00|224.39|223.49|223.17|222.27|224.66|223.76|223.08|222.18|762
1757508000000|2025-09-10 12:40:00|223.2|222.3|224.23|223.33|224.23|223.33|223.2|222.3|603
1757508300000|2025-09-10 12:45:00|224.25|223.35|223.18|222.28|224.37|223.47|223.18|222.28|475
1757508600000|2025-09-10 12:50:00|223.19|222.29|224|223.1|224.03|223.13|223.01|222.11|421
1757508900000|2025-09-10 12:55:00|224.01|223.11|223.88|222.98|224.16|223.26|223.55|222.65|281
1757509200000|2025-09-10 13:00:00|223.87|222.97|224.05|223.15|224.39|223.49|223.77|222.87|454
1757509500000|2025-09-10 13:05:00|224.06|223.16|224.94|224.04|225.04|224.14|224.05|223.15|448
1757509800000|2025-09-10 13:10:00|224.95|224.05|224.8|223.9|225.1|224.2|224.66|223.76|463
1757510100000|2025-09-10 13:15:00|224.81|223.91|224.55|223.65|225.1|224.2|224.52|223.62|370
1757510400000|2025-09-10 13:20:00|224.54|223.64|223.73|222.83|224.65|223.75|223.41|222.51|433
1757510700000|2025-09-10 13:25:00|223.74|222.84|224|223.1|224.01|223.11|223.74|222.84|171
1757511000000|2025-09-10 13:30:00|224.02|223.12|223.37|222.47|224.02|223.12|223.1|222.2|417
1757511300000|2025-09-10 13:35:00|223.35|222.45|224.05|223.15|224.1|223.2|223.33|222.43|411
1757511600000|2025-09-10 13:40:00|224.06|223.16|224.83|223.93|224.87|223.97|224.06|223.16|411
1757511900000|2025-09-10 13:45:00|224.79|223.89|225.22|224.32|226.31|225.41|224.79|223.89|562
1757512200000|2025-09-10 13:50:00|225.28|224.38|224.13|223.23|225.4|224.5|224.1|223.2|596
1757512500000|2025-09-10 13:55:00|224.12|223.22|224.62|223.72|224.67|223.77|224.1|223.2|333
1757512800000|2025-09-10 14:00:00|224.61|223.71|225.06|224.16|225.48|224.58|224.61|223.71|416
1757513100000|2025-09-10 14:05:00|225.07|224.17|224.65|223.75|225.49|224.59|224.64|223.74|449
1757513400000|2025-09-10 14:10:00|224.66|223.76|224.26|223.36|224.81|223.91|224.15|223.25|454
1757513700000|2025-09-10 14:15:00|224.27|223.37|224.24|223.34|224.57|223.67|223.9|223|317
1757514000000|2025-09-10 14:20:00|224.25|223.35|224.22|223.32|224.38|223.48|223.95|223.05|310
1757514300000|2025-09-10 14:25:00|224.21|223.31|223.65|222.75|224.31|223.41|223.64|222.74|337
1757514600000|2025-09-10 14:30:00|223.64|222.74|223.23|222.33|223.97|223.07|223.19|222.29|299
1757514900000|2025-09-10 14:35:00|223.22|222.32|222.9|222|223.56|222.66|222.83|221.93|331
1757515200000|2025-09-10 14:40:00|222.89|221.99|224.07|223.17|224.09|223.19|222.89|221.99|266
1757515500000|2025-09-10 14:45:00|224.06|223.16|223.61|222.71|224.09|223.19|223.25|222.35|308
1757515800000|2025-09-10 14:50:00|223.62|222.72|223.3|222.4|223.82|222.92|223.26|222.36|346
1757516100000|2025-09-10 14:55:00|223.29|222.39|223.19|222.29|223.63|222.73|223.09|222.19|351
1757516400000|2025-09-10 15:00:00|223.18|222.28|223.67|222.77|223.69|222.79|223.18|222.28|287
1757516700000|2025-09-10 15:05:00|223.66|222.76|224.3|223.4|224.34|223.44|223.61|222.71|270
1757517000000|2025-09-10 15:10:00|224.31|223.41|224.19|223.29|224.47|223.57|224.08|223.18|230
1757517300000|2025-09-10 15:15:00|224.18|223.28|223.65|222.75|224.21|223.31|223.65|222.75|255
1757517600000|2025-09-10 15:20:00|223.6|222.7|224.12|223.22|224.14|223.24|223.44|222.54|269
1757517900000|2025-09-10 15:25:00|224.11|223.21|224.08|223.18|224.15|223.25|223.91|223.01|213
1757518200000|2025-09-10 15:30:00|224.07|223.17|223.86|222.96|224.08|223.18|223.52|222.62|388
1757518500000|2025-09-10 15:35:00|223.87|222.97|224.11|223.21|224.14|223.24|223.87|222.97|234
1757518800000|2025-09-10 15:40:00|224.1|223.2|224.45|223.55|224.45|223.55|224.08|223.18|152
1757519100000|2025-09-10 15:45:00|224.41|223.51|223.85|222.95|224.42|223.52|223.37|222.47|294
1757519400000|2025-09-10 15:50:00|223.84|222.94|223.84|222.94|223.89|222.99|223.54|222.64|192
1757519700000|2025-09-10 15:55:00|223.83|222.93|223.56|222.66|223.85|222.95|223.51|222.61|142
1757520000000|2025-09-10 16:00:00|223.58|222.68|223.34|222.44|223.69|222.79|223.34|222.44|171
1757520300000|2025-09-10 16:05:00|223.35|222.45|223.36|222.46|223.43|222.53|222.99|222.09|225
1757520600000|2025-09-10 16:10:00|223.39|222.49|223.31|222.41|223.66|222.76|223.15|222.25|285
1757520900000|2025-09-10 16:15:00|223.32|222.42|223.52|222.62|223.82|222.92|223.31|222.41|262
1757521200000|2025-09-10 16:20:00|223.53|222.63|223.69|222.79|223.74|222.84|223.33|222.43|261
1757521500000|2025-09-10 16:25:00|223.68|222.78|223.69|222.79|223.84|222.94|223.5|222.6|130
1757521800000|2025-09-10 16:30:00|223.68|222.78|223.26|222.36|223.69|222.79|223.14|222.24|229
1757522100000|2025-09-10 16:35:00|223.25|222.35|222.92|222.02|223.35|222.45|222.92|222.02|244
1757522400000|2025-09-10 16:40:00|222.93|222.03|223.2|222.3|223.46|222.56|222.92|222.02|266
1757522700000|2025-09-10 16:45:00|223.19|222.29|223.43|222.53|223.61|222.71|223|222.1|203
1757523000000|2025-09-10 16:50:00|223.45|222.55|223.96|223.06|224.11|223.21|223.45|222.55|302
1757523300000|2025-09-10 16:55:00|223.98|223.08|224.26|223.36|224.4|223.5|223.93|223.03|239
1757523600000|2025-09-10 17:00:00|224.27|223.37|224.23|223.33|224.5|223.6|224.05|223.15|284
1757523900000|2025-09-10 17:05:00|224.22|223.32|223.96|223.06|224.36|223.46|223.86|222.96|268
1757524200000|2025-09-10 17:10:00|223.97|223.07|223.93|223.03|224.11|223.21|223.92|223.02|124
1757524500000|2025-09-10 17:15:00|223.94|223.04|223.68|222.78|224.23|223.33|223.65|222.75|295
1757524800000|2025-09-10 17:20:00|223.7|222.8|223.2|222.3|223.7|222.8|223.12|222.22|347
1757525100000|2025-09-10 17:25:00|223.17|222.27|222.32|221.42|223.17|222.27|222.16|221.26|441
1757525400000|2025-09-10 17:30:00|222.31|221.41|222.4|221.5|222.76|221.86|222.04|221.14|353
1757525700000|2025-09-10 17:35:00|222.41|221.51|222.56|221.66|222.75|221.85|222.36|221.46|272
1757526000000|2025-09-10 17:40:00|222.54|221.64|222.95|222.05|222.98|222.08|222.53|221.63|182
1757526300000|2025-09-10 17:45:00|222.98|222.08|223.1|222.2|223.1|222.2|222.89|221.99|149
1757526600000|2025-09-10 17:50:00|223.11|222.21|222.92|222.02|223.43|222.53|222.77|221.87|280
1757526900000|2025-09-10 17:55:00|222.91|222.01|223.08|222.18|223.08|222.18|222.89|221.99|100
1757527200000|2025-09-10 18:00:00|223.07|222.17|223.37|222.47|223.59|222.69|223.05|222.15|221
1757527500000|2025-09-10 18:05:00|223.38|222.48|223.09|222.19|223.38|222.48|223.08|222.18|213
1757527800000|2025-09-10 18:10:00|223.08|222.18|222.89|221.99|223.08|222.18|222.8|221.9|221
1757528100000|2025-09-10 18:15:00|222.92|222.02|222.48|221.58|222.92|222.02|222.48|221.58|213
1757528400000|2025-09-10 18:20:00|222.47|221.57|222.25|221.35|222.6|221.7|222.23|221.33|251
1757528700000|2025-09-10 18:25:00|222.24|221.34|222.11|221.21|222.25|221.35|221.79|220.89|225
1757529000000|2025-09-10 18:30:00|222.1|221.2|222.63|221.73|222.67|221.77|222.05|221.15|291
1757529300000|2025-09-10 18:35:00|222.66|221.76|222.87|221.97|222.89|221.99|222.65|221.75|207
1757529600000|2025-09-10 18:40:00|222.86|221.96|222.76|221.86|222.89|221.99|222.65|221.75|189
1757529900000|2025-09-10 18:45:00|222.75|221.85|222.48|221.58|222.9|222|222.35|221.45|324
1757530200000|2025-09-10 18:50:00|222.46|221.56|222.77|221.87|222.77|221.87|222.26|221.36|137
1757530500000|2025-09-10 18:55:00|222.78|221.88|223.33|222.43|223.34|222.44|222.78|221.88|159
1757530800000|2025-09-10 19:00:00|223.32|222.42|222.7|221.8|223.34|222.44|222.7|221.8|284
1757531100000|2025-09-10 19:05:00|222.63|221.73|223.14|222.24|223.14|222.24|222.58|221.68|214
1757531400000|2025-09-10 19:10:00|223.13|222.23|222.27|221.37|223.16|222.26|222.27|221.37|276
1757531700000|2025-09-10 19:15:00|222.29|221.39|222.21|221.31|222.59|221.69|222.09|221.19|279
1757532000000|2025-09-10 19:20:00|222.2|221.3|221.79|220.89|222.2|221.3|221.78|220.88|315
1757532300000|2025-09-10 19:25:00|221.8|220.9|221.67|220.77|221.89|220.99|221.45|220.55|362
1757532600000|2025-09-10 19:30:00|221.65|220.75|221.41|220.51|222.05|221.15|221.41|220.51|282
1757532900000|2025-09-10 19:35:00|221.43|220.53|221.19|220.29|221.63|220.73|221.1|220.2|376
1757533200000|2025-09-10 19:40:00|221.2|220.3|222|221.1|222.01|221.11|221.14|220.24|282
1757533500000|2025-09-10 19:45:00|221.98|221.08|221.97|221.07|222|221.1|221.66|220.76|317
1757533800000|2025-09-10 19:50:00|221.98|221.08|222.02|221.12|222.25|221.35|221.95|221.05|270
1757534100000|2025-09-10 19:55:00|222.03|221.13|221.73|220.83|222.33|221.43|221.43|220.53|283
1757534400000|2025-09-10 20:00:00|221.72|220.82|221.64|220.74|221.81|220.91|221.44|220.54|263
1757534700000|2025-09-10 20:05:00|221.61|220.71|222.08|221.18|222.17|221.27|221.52|220.62|322
1757535000000|2025-09-10 20:10:00|222.07|221.17|222.29|221.39|222.41|221.51|221.96|221.06|197
1757535300000|2025-09-10 20:15:00|222.28|221.38|222.44|221.54|222.44|221.54|222.03|221.13|257
1757535600000|2025-09-10 20:20:00|222.42|221.52|222.66|221.76|222.67|221.77|222.02|221.12|261
1757535900000|2025-09-10 20:25:00|222.67|221.77|222.56|221.66|222.77|221.87|222.45|221.55|185
1757536200000|2025-09-10 20:30:00|222.55|221.65|222.06|221.16|222.65|221.75|222.05|221.15|268
1757536500000|2025-09-10 20:35:00|222.07|221.17|222.46|221.56|222.46|221.56|222.06|221.16|208
1757536800000|2025-09-10 20:40:00|222.47|221.57|222.56|221.66|222.56|221.66|222.45|221.55|126
1757537100000|2025-09-10 20:45:00|222.57|221.67|222.78|221.88|222.78|221.88|222.56|221.66|204
1757537400000|2025-09-10 20:50:00|222.77|221.87|222.9|222|222.99|222.09|222.66|221.76|224
1757537700000|2025-09-10 20:55:00|222.91|222.01|223.04|222.14|223.08|222.18|222.88|221.98|178
1757538000000|2025-09-10 21:00:00|223.05|222.15|223.39|222.49|223.41|222.51|222.99|222.09|117
1757538300000|2025-09-10 21:05:00|223.4|222.5|223.55|222.65|223.69|222.79|223.37|222.47|115
1757538600000|2025-09-10 21:10:00|223.54|222.64|223.29|222.39|223.66|222.76|223.21|222.31|149
1757538900000|2025-09-10 21:15:00|223.28|222.38|223.48|222.58|223.62|222.72|223.28|222.38|87
1757539200000|2025-09-10 21:20:00|223.47|222.57|223.44|222.54|223.52|222.62|223.39|222.49|119
1757539500000|2025-09-10 21:25:00|223.45|222.55|223.53|222.63|223.53|222.63|223.43|222.53|35
1757539800000|2025-09-10 21:30:00|223.55|222.65|223.72|222.82|223.73|222.83|223.51|222.61|41
1757540100000|2025-09-10 21:35:00|223.71|222.81|223.79|222.89|224.14|223.24|223.59|222.69|127
1757540400000|2025-09-10 21:40:00|223.81|222.91|223.67|222.77|223.81|222.91|223.58|222.68|37
1757540700000|2025-09-10 21:45:00|223.68|222.78|223.82|222.92|223.88|222.98|223.67|222.77|51
1757541000000|2025-09-10 21:50:00|223.83|222.93|223.77|222.87|223.93|223.03|223.67|222.77|46
1757541300000|2025-09-10 21:55:00|223.78|222.88|223.95|223.05|224.04|223.14|223.78|222.88|70
1757541600000|2025-09-10 22:00:00|223.96|223.06|224|223.1|224.06|223.16|223.72|222.82|199
1757541900000|2025-09-10 22:05:00|224.01|223.11|224.05|223.15|224.14|223.24|223.98|223.08|221
1757542200000|2025-09-10 22:10:00|224.06|223.16|224.17|223.27|224.17|223.27|223.99|223.09|26
1757542500000|2025-09-10 22:15:00|224.2|223.3|224.15|223.25|224.32|223.42|224.13|223.23|91
1757542800000|2025-09-10 22:20:00|224.12|223.22|223.72|222.82|224.12|223.22|223.72|222.82|35
1757543100000|2025-09-10 22:25:00|223.76|222.86|224.14|223.24|224.16|223.26|223.75|222.85|126
1757543400000|2025-09-10 22:30:00|224.15|223.25|224.11|223.21|224.21|223.31|223.86|222.96|158
1757543700000|2025-09-10 22:35:00|224.12|223.22|224.03|223.13|224.15|223.25|223.95|223.05|109
1757544000000|2025-09-10 22:40:00|224|223.1|224.01|223.11|224.03|223.13|223.99|223.09|40
1757544300000|2025-09-10 22:45:00|223.99|223.09|224.26|223.36|224.28|223.38|223.98|223.08|76
1757544600000|2025-09-10 22:50:00|224.27|223.37|224.37|223.47|224.43|223.53|224.27|223.37|116
1757544900000|2025-09-10 22:55:00|224.38|223.48|224.83|223.93|225.01|224.11|224.38|223.48|103
1757545200000|2025-09-10 23:00:00|224.84|223.94|224.75|223.85|224.96|224.06|224.75|223.85|59
1757545500000|2025-09-10 23:05:00|224.77|223.87|224.82|223.92|224.85|223.95|224.71|223.81|85
1757545800000|2025-09-10 23:10:00|224.81|223.91|224.73|223.83|224.82|223.92|224.71|223.81|39
1757546100000|2025-09-10 23:15:00|224.72|223.82|224.81|223.91|224.84|223.94|224.6|223.7|150
1757546400000|2025-09-10 23:20:00|224.84|223.94|224.72|223.82|224.84|223.94|224.62|223.72|81
1757546700000|2025-09-10 23:25:00|224.69|223.79|224.4|223.5|224.71|223.81|224.4|223.5|56
1757547000000|2025-09-10 23:30:00|224.39|223.49|224.51|223.61|224.62|223.72|224.39|223.49|27
1757547300000|2025-09-10 23:35:00|224.5|223.6|224.71|223.81|224.77|223.87|224.32|223.42|65
1757547600000|2025-09-10 23:40:00|224.7|223.8|224.27|223.37|224.7|223.8|224.27|223.37|33
1757547900000|2025-09-10 23:45:00|224.29|223.39|224.34|223.44|224.58|223.68|224.29|223.39|103
1757548200000|2025-09-10 23:50:00|224.35|223.45|224.45|223.55|224.45|223.55|224.21|223.31|129
1757548500000|2025-09-10 23:55:00|224.44|223.54|224.44|223.54|224.44|223.54|224.39|223.49|50
1757548800000|2025-09-11 00:00:00|224.46|223.56|224.51|223.61|224.51|223.61|224.3|223.4|33
1757549100000|2025-09-11 00:05:00|224.48|223.58|224.75|223.85|224.88|223.98|224.46|223.56|111
1757549400000|2025-09-11 00:10:00|224.76|223.86|224.71|223.81|224.81|223.91|224.71|223.81|17
1757549700000|2025-09-11 00:15:00|224.72|223.82|225.14|224.24|225.16|224.26|224.71|223.81|217
1757550000000|2025-09-11 00:20:00|225.13|224.23|225.38|224.48|225.45|224.55|225.13|224.23|114
1757550300000|2025-09-11 00:25:00|225.37|224.47|225.61|224.71|225.65|224.75|225.28|224.38|175
1757550600000|2025-09-11 00:30:00|225.62|224.72|225|224.1|225.65|224.75|225|224.1|160
1757550900000|2025-09-11 00:35:00|224.98|224.08|225.01|224.11|225.35|224.45|224.9|224|113
1757551200000|2025-09-11 00:40:00|225|224.1|225.13|224.23|225.34|224.44|224.96|224.06|73
1757551500000|2025-09-11 00:45:00|225.14|224.24|225.11|224.21|225.41|224.51|225.11|224.21|149
1757551800000|2025-09-11 00:50:00|225.1|224.2|225.53|224.63|225.79|224.89|225.1|224.2|120
1757552100000|2025-09-11 00:55:00|225.55|224.65|225.36|224.46|225.66|224.76|225.35|224.45|130
1757552400000|2025-09-11 01:00:00|225.37|224.47|225.65|224.75|225.68|224.78|225.12|224.22|127
1757552700000|2025-09-11 01:05:00|225.66|224.76|225.79|224.89|225.79|224.89|225.6|224.7|108
1757553000000|2025-09-11 01:10:00|225.8|224.9|225.94|225.04|226.05|225.15|225.73|224.83|122
1757553300000|2025-09-11 01:15:00|225.93|225.03|225.26|224.36|225.94|225.04|225.24|224.34|67
1757553600000|2025-09-11 01:20:00|225.25|224.35|225.04|224.14|225.25|224.35|224.96|224.06|99
1757553900000|2025-09-11 01:25:00|225.03|224.13|225.48|224.58|225.56|224.66|225.03|224.13|127
1757554200000|2025-09-11 01:30:00|225.51|224.61|225.71|224.81|225.71|224.81|225.51|224.61|33
1757554500000|2025-09-11 01:35:00|225.74|224.84|225.67|224.77|225.88|224.98|225.67|224.77|70
1757554800000|2025-09-11 01:40:00|225.66|224.76|225.97|225.07|225.97|225.07|225.66|224.76|98
1757555100000|2025-09-11 01:45:00|225.96|225.06|225.56|224.66|225.96|225.06|225.56|224.66|41
1757555400000|2025-09-11 01:50:00|225.55|224.65|225.36|224.46|225.58|224.68|225.36|224.46|86
1757555700000|2025-09-11 01:55:00|225.37|224.47|225.36|224.46|225.42|224.52|225.36|224.46|9
1757556000000|2025-09-11 02:00:00|225.35|224.45|225.13|224.23|225.35|224.45|224.98|224.08|140
1757556300000|2025-09-11 02:05:00|225.16|224.26|225.41|224.51|225.41|224.51|225.12|224.22|115
1757556600000|2025-09-11 02:10:00|225.42|224.52|225.24|224.34|225.42|224.52|225.11|224.21|77
1757556900000|2025-09-11 02:15:00|225.23|224.33|224.68|223.78|225.24|224.34|224.63|223.73|102
1757557200000|2025-09-11 02:20:00|224.69|223.79|224.36|223.46|224.69|223.79|224.36|223.46|78
1757557500000|2025-09-11 02:25:00|224.37|223.47|224.39|223.49|224.57|223.67|224.37|223.47|158
1757557800000|2025-09-11 02:30:00|224.38|223.48|223.86|222.96|224.38|223.48|223.64|222.74|173
1757558100000|2025-09-11 02:35:00|223.87|222.97|223.92|223.02|224.08|223.18|223.81|222.91|171
1757558400000|2025-09-11 02:40:00|223.91|223.01|223.87|222.97|224|223.1|223.72|222.82|52
1757558700000|2025-09-11 02:45:00|223.88|222.98|224.01|223.11|224.01|223.11|223.76|222.86|69
1757559000000|2025-09-11 02:50:00|224|223.1|223.87|222.97|224|223.1|223.84|222.94|137
1757559300000|2025-09-11 02:55:00|223.84|222.94|223.54|222.64|223.84|222.94|223.53|222.63|49
1757559600000|2025-09-11 03:00:00|223.55|222.65|223.76|222.86|223.81|222.91|223.48|222.58|69
1757559900000|2025-09-11 03:05:00|223.74|222.84|223.85|222.95|223.86|222.96|223.62|222.72|81
1757560200000|2025-09-11 03:10:00|223.84|222.94|224.05|223.15|224.17|223.27|223.84|222.94|71
1757560500000|2025-09-11 03:15:00|224.08|223.18|224.17|223.27|224.3|223.4|224.08|223.18|62
1757560800000|2025-09-11 03:20:00|224.18|223.28|224.45|223.55|224.45|223.55|224.18|223.28|70
1757561100000|2025-09-11 03:25:00|224.5|223.6|224.86|223.96|224.98|224.08|224.49|223.59|147
1757561400000|2025-09-11 03:30:00|224.85|223.95|224.4|223.5|224.87|223.97|224.39|223.49|197
1757561700000|2025-09-11 03:35:00|224.42|223.52|224.6|223.7|224.66|223.76|224.4|223.5|158
1757562000000|2025-09-11 03:40:00|224.61|223.71|224.62|223.72|224.83|223.93|224.61|223.71|72
1757562300000|2025-09-11 03:45:00|224.6|223.7|224.94|224.04|224.94|224.04|224.6|223.7|91
1757562600000|2025-09-11 03:50:00|224.93|224.03|224.79|223.89|224.94|224.04|224.68|223.78|125
1757562900000|2025-09-11 03:55:00|224.77|223.87|224.68|223.78|224.93|224.03|224.65|223.75|134
1757563200000|2025-09-11 04:00:00|224.66|223.76|224.39|223.49|224.69|223.79|224.23|223.33|179
1757563500000|2025-09-11 04:05:00|224.41|223.51|223.5|222.6|224.41|223.51|223.45|222.55|158
1757563800000|2025-09-11 04:10:00|223.49|222.59|223.45|222.55|223.6|222.7|223.42|222.52|170
1757564100000|2025-09-11 04:15:00|223.46|222.56|223.68|222.78|223.74|222.84|223.44|222.54|84
1757564400000|2025-09-11 04:20:00|223.69|222.79|223.64|222.74|223.77|222.87|223.2|222.3|97
1757564700000|2025-09-11 04:25:00|223.63|222.73|223.58|222.68|223.72|222.82|223.58|222.68|37
1757565000000|2025-09-11 04:30:00|223.59|222.69|223.14|222.24|223.59|222.69|223.14|222.24|48
1757565300000|2025-09-11 04:35:00|223.16|222.26|223.73|222.83|223.73|222.83|223.16|222.26|59
1757565600000|2025-09-11 04:40:00|223.72|222.82|224.22|223.32|224.22|223.32|223.72|222.82|112
1757565900000|2025-09-11 04:45:00|224.21|223.31|223.84|222.94|224.21|223.31|223.77|222.87|87
1757566200000|2025-09-11 04:50:00|223.85|222.95|223.91|223.01|223.95|223.05|223.85|222.95|46
1757566500000|2025-09-11 04:55:00|223.93|223.03|223.93|223.03|223.93|223.03|223.88|222.98|50
1757566800000|2025-09-11 05:00:00|223.94|223.04|223.6|222.7|224.04|223.14|223.4|222.5|170
1757567100000|2025-09-11 05:05:00|223.61|222.71|224.01|223.11|224.05|223.15|223.61|222.71|67
1757567400000|2025-09-11 05:10:00|224.04|223.14|223.79|222.89|224.35|223.45|223.79|222.89|185
1757567700000|2025-09-11 05:15:00|223.8|222.9|223.16|222.26|223.83|222.93|223.16|222.26|199
1757568000000|2025-09-11 05:20:00|223.18|222.28|222.98|222.08|223.22|222.32|222.98|222.08|114
1757568300000|2025-09-11 05:25:00|222.97|222.07|223.07|222.17|223.28|222.38|222.9|222|120
1757568600000|2025-09-11 05:30:00|223.05|222.15|222.67|221.77|223.27|222.37|222.64|221.74|208
1757568900000|2025-09-11 05:35:00|222.66|221.76|222.76|221.86|222.83|221.93|222.21|221.31|312
1757569200000|2025-09-11 05:40:00|222.78|221.88|222.65|221.75|222.81|221.91|222.4|221.5|167
1757569500000|2025-09-11 05:45:00|222.64|221.74|222.26|221.36|222.71|221.81|222.24|221.34|126
1757569800000|2025-09-11 05:50:00|222.25|221.35|222.77|221.87|222.77|221.87|222.23|221.33|137
1757570100000|2025-09-11 05:55:00|222.78|221.88|222.74|221.84|222.78|221.88|222.73|221.83|47
1757570400000|2025-09-11 06:00:00|222.73|221.83|222.56|221.66|222.74|221.84|222.49|221.59|154
1757570700000|2025-09-11 06:05:00|222.55|221.65|222.48|221.58|222.55|221.65|222.37|221.47|123
1757571000000|2025-09-11 06:10:00|222.49|221.59|222.93|222.03|222.97|222.07|222.49|221.59|124
1757571300000|2025-09-11 06:15:00|222.92|222.02|223.08|222.18|223.09|222.19|222.45|221.55|185
1757571600000|2025-09-11 06:20:00|223.07|222.17|223.51|222.61|223.65|222.75|223.07|222.17|250
1757571900000|2025-09-11 06:25:00|223.48|222.58|223.4|222.5|223.68|222.78|223.39|222.49|120
1757572200000|2025-09-11 06:30:00|223.39|222.49|223.58|222.68|223.83|222.93|223.38|222.48|144
1757572500000|2025-09-11 06:35:00|223.59|222.69|223.5|222.6|223.71|222.81|223.45|222.55|101
1757572800000|2025-09-11 06:40:00|223.51|222.61|223.72|222.82|223.81|222.91|223.51|222.61|190
1757573100000|2025-09-11 06:45:00|223.73|222.83|223.71|222.81|223.87|222.97|223.71|222.81|129
1757573400000|2025-09-11 06:50:00|223.72|222.82|223.83|222.93|223.86|222.96|223.71|222.81|34
1757573700000|2025-09-11 06:55:00|223.84|222.94|223.78|222.88|223.98|223.08|223.74|222.84|194
1757574000000|2025-09-11 07:00:00|223.77|222.87|223.29|222.39|223.77|222.87|223.27|222.37|208
1757574300000|2025-09-11 07:05:00|223.28|222.38|222.71|221.81|223.28|222.38|222.56|221.66|320
1757574600000|2025-09-11 07:10:00|222.69|221.79|222.95|222.05|222.97|222.07|222.61|221.71|207
1757574900000|2025-09-11 07:15:00|222.96|222.06|222.73|221.83|222.96|222.06|222.56|221.66|208
1757575200000|2025-09-11 07:20:00|222.74|221.84|223.1|222.2|223.14|222.24|222.74|221.84|192
1757575500000|2025-09-11 07:25:00|223.08|222.18|222.93|222.03|223.08|222.18|222.86|221.96|103
1757575800000|2025-09-11 07:30:00|222.91|222.01|222.96|222.06|222.99|222.09|222.82|221.92|113
1757576100000|2025-09-11 07:35:00|222.94|222.04|223.23|222.33|223.33|222.43|222.93|222.03|89
1757576400000|2025-09-11 07:40:00|223.21|222.31|223.46|222.56|223.56|222.66|223.1|222.2|113
1757576700000|2025-09-11 07:45:00|223.45|222.55|223.75|222.85|223.94|223.04|223.44|222.54|208
1757577000000|2025-09-11 07:50:00|223.76|222.86|223.72|222.82|223.8|222.9|223.68|222.78|182
1757577300000|2025-09-11 07:55:00|223.73|222.83|223.7|222.8|223.77|222.87|223.69|222.79|54
1757577600000|2025-09-11 08:00:00|223.68|222.78|223.62|222.72|223.92|223.02|223.62|222.72|110
1757577900000|2025-09-11 08:05:00|223.63|222.73|223.58|222.68|223.67|222.77|223.36|222.46|237
1757578200000|2025-09-11 08:10:00|223.57|222.67|223.62|222.72|223.68|222.78|223.53|222.63|97
1757578500000|2025-09-11 08:15:00|223.63|222.73|223.2|222.3|223.63|222.73|223.04|222.14|208
1757578800000|2025-09-11 08:20:00|223.18|222.28|222.97|222.07|223.23|222.33|222.97|222.07|93
1757579100000|2025-09-11 08:25:00|222.96|222.06|223.06|222.16|223.08|222.18|222.93|222.03|23
1757579400000|2025-09-11 08:30:00|223.05|222.15|223.06|222.16|223.06|222.16|223.01|222.11|70
1757579700000|2025-09-11 08:35:00|223.05|222.15|223.05|222.15|223.05|222.15|222.86|221.96|204
1757580000000|2025-09-11 08:40:00|223.06|222.16|223.39|222.49|223.4|222.5|223.06|222.16|84
1757580300000|2025-09-11 08:45:00|223.4|222.5|223.61|222.71|223.61|222.71|223.31|222.41|129
1757580600000|2025-09-11 08:50:00|223.62|222.72|223.47|222.57|223.62|222.72|223.46|222.56|57
1757580900000|2025-09-11 08:55:00|223.48|222.58|223.9|223|223.92|223.02|223.47|222.57|244
1757581200000|2025-09-11 09:00:00|223.88|222.98|224.14|223.24|224.34|223.44|223.87|222.97|263
1757581500000|2025-09-11 09:05:00|224.17|223.27|225.08|224.18|225.18|224.28|224.17|223.27|333
1757581800000|2025-09-11 09:10:00|225.05|224.15|224.53|223.63|225.1|224.2|224.42|223.52|336
1757582100000|2025-09-11 09:15:00|224.52|223.62|224.8|223.9|224.8|223.9|224.39|223.49|175
1757582400000|2025-09-11 09:20:00|224.79|223.89|225.31|224.41|225.41|224.51|224.66|223.76|260
1757582700000|2025-09-11 09:25:00|225.29|224.39|225.12|224.22|225.63|224.73|225.12|224.22|224
1757583000000|2025-09-11 09:30:00|225.07|224.17|225.33|224.43|225.39|224.49|224.8|223.9|216
1757583300000|2025-09-11 09:35:00|225.32|224.42|225.19|224.29|225.41|224.51|225.18|224.28|140
1757583600000|2025-09-11 09:40:00|225.17|224.27|224.91|224.01|225.17|224.27|224.89|223.99|166
1757583900000|2025-09-11 09:45:00|224.92|224.02|224.74|223.84|224.92|224.02|224.43|223.53|228
1757584200000|2025-09-11 09:50:00|224.73|223.83|224.91|224.01|224.92|224.02|224.69|223.79|133
1757584500000|2025-09-11 09:55:00|224.92|224.02|224.88|223.98|224.92|224.02|224.81|223.91|77
1757584800000|2025-09-11 10:00:00|224.87|223.97|225.44|224.54|225.54|224.64|224.85|223.95|288
1757585100000|2025-09-11 10:05:00|225.43|224.53|225.47|224.57|226.01|225.11|225.43|224.53|218
1757585400000|2025-09-11 10:10:00|225.46|224.56|225.27|224.37|225.54|224.64|225.22|224.32|150
1757585700000|2025-09-11 10:15:00|225.26|224.36|225.28|224.38|225.33|224.43|225.16|224.26|95
1757586000000|2025-09-11 10:20:00|225.29|224.39|225.15|224.25|225.32|224.42|225.14|224.24|63
1757586300000|2025-09-11 10:25:00|225.16|224.26|225.13|224.23|225.16|224.26|224.94|224.04|209
1757586600000|2025-09-11 10:30:00|225.12|224.22|225.49|224.59|225.5|224.6|225.06|224.16|216
1757586900000|2025-09-11 10:35:00|225.5|224.6|225.66|224.76|225.76|224.86|225.5|224.6|212
1757587200000|2025-09-11 10:40:00|225.67|224.77|225.56|224.66|225.73|224.83|225.55|224.65|95
1757587500000|2025-09-11 10:45:00|225.57|224.67|225.75|224.85|225.89|224.99|225.56|224.66|105
1757587800000|2025-09-11 10:50:00|225.76|224.86|225.84|224.94|225.88|224.98|225.36|224.46|178
1757588100000|2025-09-11 10:55:00|225.89|224.99|226.19|225.29|226.25|225.35|225.89|224.99|221
1757588400000|2025-09-11 11:00:00|226.18|225.28|225.86|224.96|226.18|225.28|225.86|224.96|232
1757588700000|2025-09-11 11:05:00|225.85|224.95|225.79|224.89|225.85|224.95|225.58|224.68|171
1757589000000|2025-09-11 11:10:00|225.8|224.9|225.89|224.99|226|225.1|225.8|224.9|98
1757589300000|2025-09-11 11:15:00|225.88|224.98|225.53|224.63|225.89|224.99|225.41|224.51|198
1757589600000|2025-09-11 11:20:00|225.52|224.62|225.54|224.64|225.6|224.7|225.48|224.58|80
1757589900000|2025-09-11 11:25:00|225.55|224.65|225.4|224.5|225.59|224.69|225.29|224.39|125
1757590200000|2025-09-11 11:30:00|225.39|224.49|225.62|224.72|225.62|224.72|225|224.1|198
1757590500000|2025-09-11 11:35:00|225.58|224.68|225.31|224.41|225.62|224.72|225.28|224.38|163
1757590800000|2025-09-11 11:40:00|225.32|224.42|225.42|224.52|225.45|224.55|225.27|224.37|121
1757591100000|2025-09-11 11:45:00|225.43|224.53|225.44|224.54|225.57|224.67|225.27|224.37|197
1757591400000|2025-09-11 11:50:00|225.43|224.53|225.48|224.58|225.48|224.58|225.32|224.42|93
1757591700000|2025-09-11 11:55:00|225.5|224.6|225.53|224.63|225.61|224.71|225.48|224.58|146
1757592000000|2025-09-11 12:00:00|225.54|224.64|225.73|224.83|225.9|225|225.37|224.47|317
1757592300000|2025-09-11 12:05:00|225.74|224.84|226.75|225.85|226.75|225.85|225.74|224.84|287
1757592600000|2025-09-11 12:10:00|226.8|225.9|228.3|227.4|228.65|227.75|226.8|225.9|634
1757592900000|2025-09-11 12:15:00|228.26|227.36|227.71|226.81|228.26|227.36|227.29|226.39|319
1757593200000|2025-09-11 12:20:00|227.7|226.8|228.21|227.31|228.23|227.33|227.53|226.63|287
1757593500000|2025-09-11 12:25:00|228.19|227.29|228.66|227.76|228.69|227.79|227.97|227.07|305
1757593800000|2025-09-11 12:30:00|228.67|227.77|225.63|224.73|228.99|228.09|223.51|222.61|923
1757594100000|2025-09-11 12:35:00|225.65|224.75|226.32|225.42|227.2|226.3|225.6|224.7|703
1757594400000|2025-09-11 12:40:00|226.31|225.41|227.47|226.57|227.77|226.87|226.17|225.27|555
1757594700000|2025-09-11 12:45:00|227.46|226.56|228.2|227.3|228.55|227.65|227.01|226.11|621
1757595000000|2025-09-11 12:50:00|228.21|227.31|227.6|226.7|228.37|227.47|227.36|226.46|497
1757595300000|2025-09-11 12:55:00|227.59|226.69|227.1|226.2|227.93|227.03|226.92|226.02|490
1757595600000|2025-09-11 13:00:00|227.11|226.21|225.66|224.76|227.24|226.34|225.59|224.69|642
1757595900000|2025-09-11 13:05:00|225.67|224.77|226.1|225.2|226.44|225.54|225.62|224.72|439
1757596200000|2025-09-11 13:10:00|226.12|225.22|225.01|224.11|226.17|225.27|224.95|224.05|610
1757596500000|2025-09-11 13:15:00|225|224.1|225.96|225.06|226.09|225.19|224.76|223.86|430
1757596800000|2025-09-11 13:20:00|225.97|225.07|226.55|225.65|226.58|225.68|225.97|225.07|348
1757597100000|2025-09-11 13:25:00|226.54|225.64|226.44|225.54|226.71|225.81|226.28|225.38|338
1757597400000|2025-09-11 13:30:00|226.46|225.56|228.29|227.39|228.66|227.76|226.46|225.56|590
1757597700000|2025-09-11 13:35:00|228.31|227.41|228.84|227.94|228.9|228|227.82|226.92|509
1757598000000|2025-09-11 13:40:00|228.85|227.95|227.95|227.05|229.3|228.4|227.86|226.96|524
1757598300000|2025-09-11 13:45:00|227.92|227.02|228.11|227.21|228.5|227.6|227.6|226.7|477
1757598600000|2025-09-11 13:50:00|228.12|227.22|227.88|226.98|228.28|227.38|227.88|226.98|396
1757598900000|2025-09-11 13:55:00|227.86|226.96|228.62|227.72|228.9|228|227.69|226.79|390
1757599200000|2025-09-11 14:00:00|228.63|227.73|227.63|226.73|228.65|227.75|227.46|226.56|372
1757599500000|2025-09-11 14:05:00|227.61|226.71|226.93|226.03|227.67|226.77|226.93|226.03|284
1757599800000|2025-09-11 14:10:00|226.94|226.04|227.15|226.25|227.41|226.51|226.86|225.96|357
1757600100000|2025-09-11 14:15:00|227.16|226.26|226.69|225.79|227.16|226.26|226.68|225.78|399
1757600400000|2025-09-11 14:20:00|226.7|225.8|226.6|225.7|226.74|225.84|226.16|225.26|318
1757600700000|2025-09-11 14:25:00|226.61|225.71|226.28|225.38|226.95|226.05|226.18|225.28|330
1757601000000|2025-09-11 14:30:00|226.29|225.39|227.42|226.52|227.54|226.64|226.24|225.34|360
1757601300000|2025-09-11 14:35:00|227.41|226.51|227.35|226.45|227.5|226.6|226.92|226.02|255
1757601600000|2025-09-11 14:40:00|227.37|226.47|227.7|226.8|227.75|226.85|227.36|226.46|161
1757601900000|2025-09-11 14:45:00|227.68|226.78|227.47|226.57|227.72|226.82|227.4|226.5|196
1757602200000|2025-09-11 14:50:00|227.46|226.56|227.19|226.29|227.49|226.59|226.94|226.04|288
1757602500000|2025-09-11 14:55:00|227.2|226.3|227.55|226.65|227.66|226.76|227.1|226.2|213
1757602800000|2025-09-11 15:00:00|227.56|226.66|227.24|226.34|227.62|226.72|227.22|226.32|207
1757603100000|2025-09-11 15:05:00|227.26|226.36|226.81|225.91|227.47|226.57|226.54|225.64|321
1757603400000|2025-09-11 15:10:00|226.82|225.92|226.58|225.68|227.01|226.11|226.49|225.59|211
1757603700000|2025-09-11 15:15:00|226.59|225.69|227.4|226.5|227.41|226.51|226.57|225.67|265
1757604000000|2025-09-11 15:20:00|227.39|226.49|226.51|225.61|227.4|226.5|226.41|225.51|150
1757604300000|2025-09-11 15:25:00|226.5|225.6|226.16|225.26|226.61|225.71|225.85|224.95|355
1757604600000|2025-09-11 15:30:00|226.17|225.27|226.45|225.55|226.45|225.55|226.16|225.26|293
1757604900000|2025-09-11 15:35:00|226.46|225.56|226.43|225.53|226.8|225.9|226.34|225.44|288
1757605200000|2025-09-11 15:40:00|226.44|225.54|226.5|225.6|226.5|225.6|226.27|225.37|199
1757605500000|2025-09-11 15:45:00|226.51|225.61|226.91|226.01|227.18|226.28|226.5|225.6|327
1757605800000|2025-09-11 15:50:00|226.9|226|227.25|226.35|227.27|226.37|226.81|225.91|275
1757606100000|2025-09-11 15:55:00|227.26|226.36|227.29|226.39|227.5|226.6|227.22|226.32|302
1757606400000|2025-09-11 16:00:00|227.3|226.4|228.04|227.14|228.07|227.17|227.28|226.38|202
1757606700000|2025-09-11 16:05:00|228.03|227.13|228.17|227.27|228.17|227.27|227.7|226.8|330
1757607000000|2025-09-11 16:10:00|228.2|227.3|228.52|227.62|228.74|227.84|228.2|227.3|337
1757607300000|2025-09-11 16:15:00|228.5|227.6|228.52|227.62|228.58|227.68|228.24|227.34|248
1757607600000|2025-09-11 16:20:00|228.5|227.6|227.75|226.85|228.61|227.71|227.72|226.82|324
1757607900000|2025-09-11 16:25:00|227.71|226.81|227.23|226.33|227.82|226.92|227.23|226.33|227
1757608200000|2025-09-11 16:30:00|227.25|226.35|227.18|226.28|227.46|226.56|227.18|226.28|294
1757608500000|2025-09-11 16:35:00|227.19|226.29|227.32|226.42|227.32|226.42|226.76|225.86|170
1757608800000|2025-09-11 16:40:00|227.33|226.43|227.25|226.35|227.43|226.53|227.12|226.22|89
1757609100000|2025-09-11 16:45:00|227.22|226.32|226.53|225.63|227.22|226.32|226.53|225.63|197
1757609400000|2025-09-11 16:50:00|226.54|225.64|226.12|225.22|226.57|225.67|225.82|224.92|253
1757609700000|2025-09-11 16:55:00|226.13|225.23|226.4|225.5|226.4|225.5|226.08|225.18|34
1757610000000|2025-09-11 17:00:00|226.37|225.47|226.25|225.35|226.39|225.49|226.19|225.29|156
1757610300000|2025-09-11 17:05:00|226.26|225.36|227.15|226.25|227.16|226.26|226.24|225.34|187
1757610600000|2025-09-11 17:10:00|227.16|226.26|227.29|226.39|227.45|226.55|227.15|226.25|92
1757610900000|2025-09-11 17:15:00|227.3|226.4|227.35|226.45|227.74|226.84|227.29|226.39|186
1757611200000|2025-09-11 17:20:00|227.36|226.46|227.76|226.86|227.76|226.86|227.33|226.43|174
1757611500000|2025-09-11 17:25:00|227.75|226.85|227.49|226.59|227.85|226.95|227.48|226.58|89
1757611800000|2025-09-11 17:30:00|227.48|226.58|227.73|226.83|227.73|226.83|227.43|226.53|132
1757612100000|2025-09-11 17:35:00|227.71|226.81|227.97|227.07|228.01|227.11|227.7|226.8|168
1757612400000|2025-09-11 17:40:00|227.99|227.09|227.95|227.05|228.05|227.15|227.94|227.04|107
1757612700000|2025-09-11 17:45:00|227.94|227.04|227.4|226.5|228.04|227.14|227.38|226.48|181
1757613000000|2025-09-11 17:50:00|227.43|226.53|227.79|226.89|227.87|226.97|227.43|226.53|94
1757613300000|2025-09-11 17:55:00|227.8|226.9|227.9|227|227.91|227.01|227.67|226.77|47
1757613600000|2025-09-11 18:00:00|227.86|226.96|228.04|227.14|228.08|227.18|227.86|226.96|108
1757613900000|2025-09-11 18:05:00|228.03|227.13|227.89|226.99|228.04|227.14|227.59|226.69|146
1757614200000|2025-09-11 18:10:00|227.9|227|227.64|226.74|227.99|227.09|227.64|226.74|93
1757614500000|2025-09-11 18:15:00|227.63|226.73|227.25|226.35|227.71|226.81|227.22|226.32|159
1757614800000|2025-09-11 18:20:00|227.24|226.34|226.74|225.84|227.24|226.34|226.7|225.8|242
1757615100000|2025-09-11 18:25:00|226.73|225.83|226.8|225.9|226.8|225.9|226.5|225.6|118
1757615400000|2025-09-11 18:30:00|226.82|225.92|226.92|226.02|227.06|226.16|226.73|225.83|148
1757615700000|2025-09-11 18:35:00|226.93|226.03|226.68|225.78|226.93|226.03|226.43|225.53|262
1757616000000|2025-09-11 18:40:00|226.64|225.74|226.72|225.82|226.89|225.99|226.48|225.58|142
1757616300000|2025-09-11 18:45:00|226.73|225.83|226.58|225.68|226.75|225.85|226.39|225.49|182
1757616600000|2025-09-11 18:50:00|226.59|225.69|226.49|225.59|226.81|225.91|226.47|225.57|178
1757616900000|2025-09-11 18:55:00|226.56|225.66|226.75|225.85|226.89|225.99|226.53|225.63|155
1757617200000|2025-09-11 19:00:00|226.74|225.84|226.67|225.77|226.74|225.84|226.51|225.61|58
1757617500000|2025-09-11 19:05:00|226.68|225.78|226.51|225.61|226.89|225.99|226.51|225.61|201
1757617800000|2025-09-11 19:10:00|226.49|225.59|226.52|225.62|226.6|225.7|226.36|225.46|188
1757618100000|2025-09-11 19:15:00|226.53|225.63|226.5|225.6|226.63|225.73|226.46|225.56|90
1757618400000|2025-09-11 19:20:00|226.54|225.64|226.73|225.83|226.75|225.85|226.5|225.6|96
1757618700000|2025-09-11 19:25:00|226.74|225.84|226.98|226.08|227.16|226.26|226.74|225.84|122
1757619000000|2025-09-11 19:30:00|227|226.1|227.12|226.22|227.16|226.26|227|226.1|23
1757619300000|2025-09-11 19:35:00|227.13|226.23|227.23|226.33|227.23|226.33|226.76|225.86|119
1757619600000|2025-09-11 19:40:00|227.22|226.32|227|226.1|227.22|226.32|226.97|226.07|18
1757619900000|2025-09-11 19:45:00|226.99|226.09|226.92|226.02|227|226.1|226.76|225.86|61
1757620200000|2025-09-11 19:50:00|226.94|226.04|226.93|226.03|227.14|226.24|226.89|225.99|78
1757620500000|2025-09-11 19:55:00|226.9|226|226.96|226.06|227.08|226.18|226.75|225.85|69
1757620800000|2025-09-11 20:00:00|227.03|226.13|226.67|225.77|227.05|226.15|226.6|225.7|116
1757621100000|2025-09-11 20:05:00|226.66|225.76|226.63|225.73|226.95|226.05|226.63|225.73|41
1757621400000|2025-09-11 20:10:00|226.65|225.75|226.34|225.44|226.65|225.75|226.34|225.44|46
1757621700000|2025-09-11 20:15:00|226.36|225.46|226.23|225.33|226.44|225.54|226.22|225.32|84
1757622000000|2025-09-11 20:20:00|226.24|225.34|226.19|225.29|226.24|225.34|226.18|225.28|30
1757622300000|2025-09-11 20:25:00|226.17|225.27|226.27|225.37|226.33|225.43|225.93|225.03|65
1757622600000|2025-09-11 20:30:00|226.29|225.39|226.02|225.12|226.29|225.39|225.93|225.03|42
1757622900000|2025-09-11 20:35:00|226.03|225.13|226.09|225.19|226.12|225.22|226.03|225.13|16
1757623200000|2025-09-11 20:40:00|226.1|225.2|226.48|225.58|226.48|225.58|226.09|225.19|36
1757623500000|2025-09-11 20:45:00|226.46|225.56|226.57|225.67|226.58|225.68|226.45|225.55|20
1757623800000|2025-09-11 20:50:00|226.56|225.66|226.28|225.38|226.57|225.67|226.28|225.38|64
1757624100000|2025-09-11 20:55:00|226.27|225.37|226.03|225.13|226.27|225.37|226.03|225.13|40
1757624400000|2025-09-11 21:00:00|226.04|225.14|226.39|225.49|226.41|225.51|226.04|225.14|22
1757624700000|2025-09-11 21:05:00|226.42|225.52|226.56|225.66|226.57|225.67|226.42|225.52|18
1757625000000|2025-09-11 21:10:00|226.58|225.68|226.68|225.78|226.86|225.96|226.58|225.68|43
1757625300000|2025-09-11 21:15:00|226.67|225.77|226.77|225.87|226.82|225.92|226.58|225.68|62
1757625600000|2025-09-11 21:20:00|226.78|225.88|226.63|225.73|226.9|226|226.62|225.72|46
1757625900000|2025-09-11 21:25:00|226.64|225.74|226.75|225.85|226.78|225.88|226.64|225.74|15
1757626200000|2025-09-11 21:30:00|226.77|225.87|226.47|225.57|226.78|225.88|226.33|225.43|89
1757626500000|2025-09-11 21:35:00|226.48|225.58|226.71|225.81|226.71|225.81|226.48|225.58|20
1757626800000|2025-09-11 21:40:00|226.69|225.79|227.07|226.17|227.07|226.17|226.53|225.63|32
1757627100000|2025-09-11 21:45:00|227.08|226.18|227.42|226.52|227.44|226.54|226.82|225.92|148
1757627400000|2025-09-11 21:50:00|227.41|226.51|227.14|226.24|227.42|226.52|226.93|226.03|51
1757627700000|2025-09-11 21:55:00|227.16|226.26|227.15|226.25|227.22|226.32|227.13|226.23|57
1757628000000|2025-09-11 22:00:00|227.16|226.26|227.01|226.11|227.16|226.26|226.82|225.92|162
1757628300000|2025-09-11 22:05:00|227.04|226.14|227.3|226.4|227.32|226.42|227|226.1|84
1757628600000|2025-09-11 22:10:00|227.31|226.41|227.78|226.88|227.86|226.96|227.31|226.41|286
1757628900000|2025-09-11 22:15:00|227.77|226.87|228.22|227.32|228.22|227.32|227.77|226.87|58
1757629200000|2025-09-11 22:20:00|228.2|227.3|228.48|227.58|228.83|227.93|228.11|227.21|170
1757629500000|2025-09-11 22:25:00|228.52|227.62|228.82|227.92|228.85|227.95|228.5|227.6|103
1757629800000|2025-09-11 22:30:00|228.81|227.91|228.67|227.77|228.81|227.91|228.5|227.6|66
1757630100000|2025-09-11 22:35:00|228.64|227.74|228.26|227.36|228.64|227.74|227.82|226.92|109
1757630400000|2025-09-11 22:40:00|228.28|227.38|228.32|227.42|228.38|227.48|228.19|227.29|45
1757630700000|2025-09-11 22:45:00|228.31|227.41|228.56|227.66|228.56|227.66|228.28|227.38|31
1757631000000|2025-09-11 22:50:00|228.55|227.65|228.62|227.72|228.62|227.72|228.54|227.64|11
1757631300000|2025-09-11 22:55:00|228.64|227.74|228.54|227.64|228.85|227.95|228.54|227.64|49
1757631600000|2025-09-11 23:00:00|228.53|227.63|228.59|227.69|228.59|227.69|228.45|227.55|32
1757631900000|2025-09-11 23:05:00|228.61|227.71|228.63|227.73|228.74|227.84|228.61|227.71|46
1757632200000|2025-09-11 23:10:00|228.62|227.72|228.98|228.08|228.98|228.08|228.52|227.62|54
1757632500000|2025-09-11 23:15:00|228.97|228.07|228.95|228.05|229.04|228.14|228.67|227.77|55
1757632800000|2025-09-11 23:20:00|228.96|228.06|228.88|227.98|229.1|228.2|228.83|227.93|34
1757633100000|2025-09-11 23:25:00|228.89|227.99|228.69|227.79|228.99|228.09|228.68|227.78|56
1757633400000|2025-09-11 23:30:00|228.7|227.8|229.16|228.26|229.17|228.27|228.7|227.8|113
1757633700000|2025-09-11 23:35:00|229.19|228.29|229|228.1|229.26|228.36|229|228.1|74
1757634000000|2025-09-11 23:40:00|228.99|228.09|229.2|228.3|229.2|228.3|228.89|227.99|29
1757634300000|2025-09-11 23:45:00|229.21|228.31|228.98|228.08|229.3|228.4|228.94|228.04|112
1757634600000|2025-09-11 23:50:00|228.99|228.09|229.07|228.17|229.1|228.2|228.87|227.97|82
1757634900000|2025-09-11 23:55:00|229.08|228.18|229.11|228.21|229.22|228.32|229.04|228.14|48
1757635200000|2025-09-12 00:00:00|229.12|228.22|228.92|228.02|229.27|228.37|228.83|227.93|162
1757635500000|2025-09-12 00:05:00|228.93|228.03|228.76|227.86|228.96|228.06|228.69|227.79|118
1757635800000|2025-09-12 00:10:00|228.77|227.87|228.67|227.77|228.78|227.88|228.62|227.72|81
1757636100000|2025-09-12 00:15:00|228.69|227.79|228.68|227.78|228.85|227.95|228.65|227.75|127
1757636400000|2025-09-12 00:20:00|228.7|227.8|229.68|228.78|229.73|228.83|228.7|227.8|113
1757636700000|2025-09-12 00:25:00|229.7|228.8|229.85|228.95|230.06|229.16|229.66|228.76|235
1757637000000|2025-09-12 00:30:00|229.86|228.96|230.01|229.11|230.24|229.34|229.85|228.95|153
1757637300000|2025-09-12 00:35:00|230.02|229.12|230.12|229.22|230.14|229.24|230.02|229.12|68
1757637600000|2025-09-12 00:40:00|230.13|229.23|233.26|232.36|233.46|232.56|230.11|229.21|194
1757637900000|2025-09-12 00:45:00|233.25|232.35|233.57|232.67|233.62|232.72|231.82|230.92|814
1757638200000|2025-09-12 00:50:00|233.58|232.68|234.73|233.83|235.27|234.37|233.26|232.36|782
1757638500000|2025-09-12 00:55:00|234.75|233.85|233.41|232.51|235.24|234.34|233.24|232.34|534
1757638800000|2025-09-12 01:00:00|233.4|232.5|234.21|233.31|234.21|233.31|233.34|232.44|392
1757639100000|2025-09-12 01:05:00|234.22|233.32|233.57|232.67|234.32|233.42|233.55|232.65|366
1757639400000|2025-09-12 01:10:00|233.56|232.66|233.72|232.82|233.83|232.93|232.85|231.95|415
1757639700000|2025-09-12 01:15:00|233.7|232.8|233.33|232.43|233.96|233.06|233.3|232.4|306
1757640000000|2025-09-12 01:20:00|233.31|232.41|233.01|232.11|233.65|232.75|232.97|232.07|247
1757640300000|2025-09-12 01:25:00|233.05|232.15|233.22|232.32|233.32|232.42|232.95|232.05|155
1757640600000|2025-09-12 01:30:00|233.21|232.31|232.47|231.57|233.21|232.31|232.44|231.54|297
1757640900000|2025-09-12 01:35:00|232.49|231.59|232.57|231.67|232.71|231.81|232.09|231.19|297
1757641200000|2025-09-12 01:40:00|232.59|231.69|232.83|231.93|232.83|231.93|232.22|231.32|264
1757641500000|2025-09-12 01:45:00|232.84|231.94|232.42|231.52|232.91|232.01|232.27|231.37|278
1757641800000|2025-09-12 01:50:00|232.43|231.53|232.34|231.44|232.78|231.88|232.34|231.44|201
1757642100000|2025-09-12 01:55:00|232.35|231.45|232.65|231.75|232.76|231.86|232.19|231.29|293
1757642400000|2025-09-12 02:00:00|232.63|231.73|233.47|232.57|233.49|232.59|232.61|231.71|198
1757642700000|2025-09-12 02:05:00|233.46|232.56|233.38|232.48|233.69|232.79|233.1|232.2|245
1757643000000|2025-09-12 02:10:00|233.4|232.5|233.54|232.64|233.67|232.77|233.36|232.46|212
1757643300000|2025-09-12 02:15:00|233.56|232.66|233.58|232.68|233.82|232.92|233.42|232.52|236
1757643600000|2025-09-12 02:20:00|233.59|232.69|233.84|232.94|234.26|233.36|233.58|232.68|302
1757643900000|2025-09-12 02:25:00|233.83|232.93|233.51|232.61|233.84|232.94|233.37|232.47|157
1757644200000|2025-09-12 02:30:00|233.52|232.62|233.18|232.28|233.55|232.65|232.87|231.97|181
1757644500000|2025-09-12 02:35:00|233.19|232.29|233.65|232.75|233.81|232.91|233.17|232.27|152
1757644800000|2025-09-12 02:40:00|233.64|232.74|233.5|232.6|233.66|232.76|233.27|232.37|140
1757645100000|2025-09-12 02:45:00|233.48|232.58|233.14|232.24|233.49|232.59|233.12|232.22|98
1757645400000|2025-09-12 02:50:00|233.13|232.23|233.24|232.34|233.47|232.57|233|232.1|121
1757645700000|2025-09-12 02:55:00|233.21|232.31|233.13|232.23|233.34|232.44|233.01|232.11|82
1757646000000|2025-09-12 03:00:00|233|232.1|232.77|231.87|233.04|232.14|232.76|231.86|166
1757646300000|2025-09-12 03:05:00|232.76|231.86|233.33|232.43|233.35|232.45|232.74|231.84|104
1757646600000|2025-09-12 03:10:00|233.34|232.44|233.28|232.38|233.34|232.44|233.08|232.18|110
1757646900000|2025-09-12 03:15:00|233.25|232.35|234.06|233.16|234.1|233.2|233.25|232.35|162
1757647200000|2025-09-12 03:20:00|234.07|233.17|233.99|233.09|234.13|233.23|233.9|233|117
1757647500000|2025-09-12 03:25:00|233.98|233.08|233.88|232.98|233.98|233.08|233.87|232.97|20
1757647800000|2025-09-12 03:30:00|233.85|232.95|233.97|233.07|233.99|233.09|233.76|232.86|66
1757648100000|2025-09-12 03:35:00|233.99|233.09|234.45|233.55|234.78|233.88|233.95|233.05|161
1757648400000|2025-09-12 03:40:00|234.44|233.54|234.57|233.67|234.63|233.73|234.39|233.49|104
1757648700000|2025-09-12 03:45:00|234.58|233.68|234.98|234.08|235.1|234.2|234.57|233.67|215
1757649000000|2025-09-12 03:50:00|234.99|234.09|234.91|234.01|235.02|234.12|234.91|234.01|44
1757649300000|2025-09-12 03:55:00|234.9|234|235.53|234.63|236.09|235.19|234.9|234|311
1757649600000|2025-09-12 04:00:00|235.52|234.62|235.15|234.25|235.57|234.67|234.97|234.07|153
1757649900000|2025-09-12 04:05:00|235.16|234.26|235.05|234.15|235.7|234.8|234.69|233.79|250
1757650200000|2025-09-12 04:10:00|235.07|234.17|235.18|234.28|235.66|234.76|235.06|234.16|225
1757650500000|2025-09-12 04:15:00|235.19|234.29|235.53|234.63|235.64|234.74|235.17|234.27|126
1757650800000|2025-09-12 04:20:00|235.5|234.6|235.6|234.7|235.84|234.94|235.47|234.57|150
1757651100000|2025-09-12 04:25:00|235.62|234.72|237.23|236.33|237.39|236.49|235.6|234.7|349
1757651400000|2025-09-12 04:30:00|237.16|236.26|237.71|236.81|238.04|237.14|236.75|235.85|437
1757651700000|2025-09-12 04:35:00|237.7|236.8|237.56|236.66|237.75|236.85|237.18|236.28|292
1757652000000|2025-09-12 04:40:00|237.59|236.69|237.32|236.42|237.62|236.72|237.07|236.17|232
1757652300000|2025-09-12 04:45:00|237.28|236.38|237.52|236.62|237.52|236.62|237.03|236.13|293
1757652600000|2025-09-12 04:50:00|237.53|236.63|237.62|236.72|237.75|236.85|237.35|236.45|178
1757652900000|2025-09-12 04:55:00|237.61|236.71|237.93|237.03|238.46|237.56|237.58|236.68|325
1757653200000|2025-09-12 05:00:00|237.95|237.05|238.27|237.37|238.27|237.37|237.62|236.72|293
1757653500000|2025-09-12 05:05:00|238.23|237.33|238.78|237.88|238.87|237.97|238.15|237.25|354
1757653800000|2025-09-12 05:10:00|238.76|237.86|238.66|237.76|238.81|237.91|238.38|237.48|337
1757654100000|2025-09-12 05:15:00|238.63|237.73|239.24|238.34|239.31|238.41|238.61|237.71|210
1757654400000|2025-09-12 05:20:00|239.26|238.36|239.81|238.91|239.81|238.91|239.21|238.31|229
1757654700000|2025-09-12 05:25:00|239.82|238.92|238.89|237.99|240.11|239.21|238.87|237.97|342
1757655000000|2025-09-12 05:30:00|238.9|238|239.06|238.16|239.11|238.21|238.47|237.57|279
1757655300000|2025-09-12 05:35:00|239.07|238.17|238.61|237.71|239.46|238.56|238.61|237.71|358
1757655600000|2025-09-12 05:40:00|238.6|237.7|239.4|238.5|239.47|238.57|238.6|237.7|337
1757655900000|2025-09-12 05:45:00|239.41|238.51|239.72|238.82|239.91|239.01|239.4|238.5|328
1757656200000|2025-09-12 05:50:00|239.71|238.81|239.41|238.51|239.92|239.02|239.4|238.5|126
1757656500000|2025-09-12 05:55:00|239.42|238.52|239.15|238.25|239.61|238.71|239.07|238.17|279
1757656800000|2025-09-12 06:00:00|239.14|238.24|238.44|237.54|239.14|238.24|238.31|237.41|299
1757657100000|2025-09-12 06:05:00|238.43|237.53|238.36|237.46|238.43|237.53|238.03|237.13|198
1757657400000|2025-09-12 06:10:00|238.35|237.45|238.39|237.49|238.75|237.85|238.34|237.44|159
1757657700000|2025-09-12 06:15:00|238.38|237.48|238.46|237.56|238.68|237.78|238.37|237.47|149
1757658000000|2025-09-12 06:20:00|238.48|237.58|238.43|237.53|238.48|237.58|238.4|237.5|51
1757658300000|2025-09-12 06:25:00|238.42|237.52|237.85|236.95|238.42|237.52|237.84|236.94|220
1757658600000|2025-09-12 06:30:00|237.83|236.93|237.98|237.08|238.26|237.36|237.82|236.92|132
1757658900000|2025-09-12 06:35:00|237.97|237.07|238.01|237.11|238.04|237.14|237.78|236.88|69
1757659200000|2025-09-12 06:40:00|238|237.1|238.44|237.54|238.48|237.58|237.87|236.97|113
1757659500000|2025-09-12 06:45:00|238.43|237.53|238.14|237.24|238.44|237.54|238.03|237.13|91
1757659800000|2025-09-12 06:50:00|238.15|237.25|238.41|237.51|238.41|237.51|238.13|237.23|115
1757660100000|2025-09-12 06:55:00|238.38|237.48|238.65|237.75|238.73|237.83|238.38|237.48|120
1757660400000|2025-09-12 07:00:00|238.64|237.74|239.02|238.12|239.11|238.21|238.42|237.52|175
1757660700000|2025-09-12 07:05:00|238.99|238.09|238.67|237.77|239.27|238.37|238.61|237.71|142
1757661000000|2025-09-12 07:10:00|238.68|237.78|238.79|237.89|238.93|238.03|238.68|237.78|61
1757661300000|2025-09-12 07:15:00|238.76|237.86|238.9|238|239.01|238.11|238.76|237.86|108
1757661600000|2025-09-12 07:20:00|238.89|237.99|238.26|237.36|238.89|237.99|238.26|237.36|52
1757661900000|2025-09-12 07:25:00|238.25|237.35|238.21|237.31|238.28|237.38|238.12|237.22|64
1757662200000|2025-09-12 07:30:00|238.2|237.3|238.04|237.14|238.2|237.3|237.86|236.96|115
1757662500000|2025-09-12 07:35:00|238.02|237.12|238.16|237.26|238.2|237.3|237.85|236.95|83
1757662800000|2025-09-12 07:40:00|238.17|237.27|238.09|237.19|238.21|237.31|238.08|237.18|65
1757663100000|2025-09-12 07:45:00|238.1|237.2|238.03|237.13|238.1|237.2|237.94|237.04|50
1757663400000|2025-09-12 07:50:00|238.02|237.12|237.87|236.97|238.3|237.4|237.86|236.96|110
1757663700000|2025-09-12 07:55:00|237.86|236.96|237.81|236.91|237.86|236.96|237.53|236.63|61
1757664000000|2025-09-12 08:00:00|237.82|236.92|237.68|236.78|238.14|237.24|237.68|236.78|150
1757664300000|2025-09-12 08:05:00|237.69|236.79|237.6|236.7|237.69|236.79|237.42|236.52|81
1757664600000|2025-09-12 08:10:00|237.61|236.71|237.71|236.81|237.76|236.86|237.61|236.71|77
1757664900000|2025-09-12 08:15:00|237.73|236.83|237.52|236.62|237.74|236.84|237.2|236.3|211
1757665200000|2025-09-12 08:20:00|237.54|236.64|238.24|237.34|238.28|237.38|237.51|236.61|247
1757665500000|2025-09-12 08:25:00|238.28|237.38|238.43|237.53|238.71|237.81|238.28|237.38|227
1757665800000|2025-09-12 08:30:00|238.42|237.52|238.29|237.39|238.56|237.66|238.17|237.27|161
1757666100000|2025-09-12 08:35:00|238.25|237.35|238.3|237.4|238.52|237.62|238.23|237.33|160
1757666400000|2025-09-12 08:40:00|238.29|237.39|238.13|237.23|238.31|237.41|238.13|237.23|83
1757666700000|2025-09-12 08:45:00|238.11|237.21|237.94|237.04|238.11|237.21|237.89|236.99|87
1757667000000|2025-09-12 08:50:00|237.93|237.03|238.18|237.28|238.18|237.28|237.91|237.01|154
1757667300000|2025-09-12 08:55:00|238.2|237.3|238.16|237.26|238.38|237.48|238.15|237.25|67
1757667600000|2025-09-12 09:00:00|238.15|237.25|238.15|237.25|238.4|237.5|237.98|237.08|132
1757667900000|2025-09-12 09:05:00|238.12|237.22|238.64|237.74|238.69|237.79|238.12|237.22|153
1757668200000|2025-09-12 09:10:00|238.65|237.75|238.8|237.9|238.89|237.99|238.64|237.74|166
1757668500000|2025-09-12 09:15:00|238.79|237.89|238.33|237.43|238.83|237.93|238.3|237.4|168
1757668800000|2025-09-12 09:20:00|238.35|237.45|238.58|237.68|238.77|237.87|238.28|237.38|206
1757669100000|2025-09-12 09:25:00|238.55|237.65|238.44|237.54|238.56|237.66|238.43|237.53|165
1757669400000|2025-09-12 09:30:00|238.45|237.55|238.27|237.37|238.54|237.64|238.27|237.37|121
1757669700000|2025-09-12 09:35:00|238.26|237.36|238.25|237.35|238.29|237.39|237.92|237.02|147
1757670000000|2025-09-12 09:40:00|238.26|237.36|238.45|237.55|238.49|237.59|238.26|237.36|91
1757670300000|2025-09-12 09:45:00|238.46|237.56|238.45|237.55|238.8|237.9|238.44|237.54|229
1757670600000|2025-09-12 09:50:00|238.42|237.52|238.73|237.83|238.74|237.84|238.42|237.52|173
1757670900000|2025-09-12 09:55:00|238.74|237.84|238.9|238|238.92|238.02|238.72|237.82|94
1757671200000|2025-09-12 10:00:00|238.88|237.98|238.36|237.46|238.88|237.98|238.36|237.46|89
1757671500000|2025-09-12 10:05:00|238.38|237.48|238.76|237.86|238.8|237.9|237.99|237.09|113
1757671800000|2025-09-12 10:10:00|238.75|237.85|238.25|237.35|238.76|237.86|238.24|237.34|89
1757672100000|2025-09-12 10:15:00|238.24|237.34|238.56|237.66|238.6|237.7|238.15|237.25|116
1757672400000|2025-09-12 10:20:00|238.53|237.63|238.22|237.32|238.56|237.66|238.21|237.31|135
1757672700000|2025-09-12 10:25:00|238.24|237.34|238.56|237.66|238.56|237.66|238.24|237.34|49
1757673000000|2025-09-12 10:30:00|238.55|237.65|238.76|237.86|238.76|237.86|238.54|237.64|65
1757673300000|2025-09-12 10:35:00|238.75|237.85|238.84|237.94|238.84|237.94|238.73|237.83|28
1757673600000|2025-09-12 10:40:00|238.83|237.93|238.87|237.97|238.99|238.09|238.78|237.88|65
1757673900000|2025-09-12 10:45:00|238.89|237.99|238.92|238.02|238.92|238.02|238.83|237.93|28
1757674200000|2025-09-12 10:50:00|238.95|238.05|239.22|238.32|239.25|238.35|238.95|238.05|76
1757674500000|2025-09-12 10:55:00|239.21|238.31|239.45|238.55|239.5|238.6|239.21|238.31|71
1757674800000|2025-09-12 11:00:00|239.44|238.54|239.22|238.32|239.46|238.56|239.18|238.28|95
1757675100000|2025-09-12 11:05:00|239.23|238.33|239.21|238.31|239.24|238.34|238.98|238.08|107
1757675400000|2025-09-12 11:10:00|239.22|238.32|239.59|238.69|239.59|238.69|239.22|238.32|31
1757675700000|2025-09-12 11:15:00|239.6|238.7|239.64|238.74|239.65|238.75|239.45|238.55|34
1757676000000|2025-09-12 11:20:00|239.63|238.73|239.63|238.73|239.63|238.73|239.39|238.49|51
1757676300000|2025-09-12 11:25:00|239.61|238.71|239.64|238.74|239.73|238.83|239.53|238.63|31
1757676600000|2025-09-12 11:30:00|239.63|238.73|239.3|238.4|239.63|238.73|239.3|238.4|25
1757676900000|2025-09-12 11:35:00|239.31|238.41|239.23|238.33|239.31|238.41|238.96|238.06|51
1757677200000|2025-09-12 11:40:00|239.25|238.35|239.31|238.41|239.41|238.51|239.23|238.33|27
1757677500000|2025-09-12 11:45:00|239.34|238.44|239.3|238.4|239.5|238.6|239.23|238.33|77
1757677800000|2025-09-12 11:50:00|239.28|238.38|239.33|238.43|239.36|238.46|239.19|238.29|78
1757678100000|2025-09-12 11:55:00|239.35|238.45|239.5|238.6|239.66|238.76|239.35|238.45|59
1757678400000|2025-09-12 12:00:00|239.48|238.58|238.69|237.79|239.5|238.6|238.64|237.74|98
1757678700000|2025-09-12 12:05:00|238.68|237.78|238.34|237.44|238.82|237.92|237.99|237.09|298
1757679000000|2025-09-12 12:10:00|238.36|237.46|238.05|237.15|238.53|237.63|238.05|237.15|96
1757679300000|2025-09-12 12:15:00|238.06|237.16|238.7|237.8|238.7|237.8|238.06|237.16|146
1757679600000|2025-09-12 12:20:00|238.69|237.79|238.33|237.43|238.69|237.79|238.2|237.3|69
1757679900000|2025-09-12 12:25:00|238.32|237.42|238.53|237.63|238.7|237.8|238.29|237.39|137
1757680200000|2025-09-12 12:30:00|238.54|237.64|238.44|237.54|238.63|237.73|238.35|237.45|94
1757680500000|2025-09-12 12:35:00|238.45|237.55|238.95|238.05|238.96|238.06|238.41|237.51|107
1757680800000|2025-09-12 12:40:00|238.94|238.04|239.04|238.14|239.06|238.16|238.75|237.85|129
1757681100000|2025-09-12 12:45:00|239.06|238.16|239.72|238.82|239.72|238.82|239.06|238.16|174
1757681400000|2025-09-12 12:50:00|239.75|238.85|240.13|239.23|240.59|239.69|239.75|238.85|338
1757681700000|2025-09-12 12:55:00|240.14|239.24|239.72|238.82|240.16|239.26|239.71|238.81|259
1757682000000|2025-09-12 13:00:00|239.73|238.83|240.03|239.13|240.09|239.19|239.51|238.61|180
1757682300000|2025-09-12 13:05:00|240.04|239.14|240.28|239.38|240.28|239.38|239.99|239.09|87
1757682600000|2025-09-12 13:10:00|240.27|239.37|240.28|239.38|240.28|239.38|239.99|239.09|99
1757682900000|2025-09-12 13:15:00|240.29|239.39|240.03|239.13|240.38|239.48|239.67|238.77|158
1757683200000|2025-09-12 13:20:00|240.01|239.11|239.92|239.02|240.07|239.17|239.79|238.89|117
1757683500000|2025-09-12 13:25:00|239.93|239.03|240.14|239.24|240.23|239.33|239.93|239.03|116
1757683800000|2025-09-12 13:30:00|240.16|239.26|239.92|239.02|240.24|239.34|239.89|238.99|397
1757684100000|2025-09-12 13:35:00|239.91|239.01|238.56|237.66|239.98|239.08|238.52|237.62|458
1757684400000|2025-09-12 13:40:00|238.55|237.65|238.84|237.94|238.94|238.04|238.53|237.63|190
1757684700000|2025-09-12 13:45:00|238.82|237.92|239.36|238.46|239.45|238.55|238.72|237.82|262
1757685000000|2025-09-12 13:50:00|239.38|238.48|239.36|238.46|239.38|238.48|238.79|237.89|272
1757685300000|2025-09-12 13:55:00|239.37|238.47|240.02|239.12|240.04|239.14|239.37|238.47|291
1757685600000|2025-09-12 14:00:00|239.98|239.08|240.33|239.43|240.39|239.49|239.57|238.67|493
1757685900000|2025-09-12 14:05:00|240.32|239.42|241.83|240.93|241.94|241.04|240.24|239.34|288
1757686200000|2025-09-12 14:10:00|241.82|240.92|240.63|239.73|242.14|241.24|240.61|239.71|505
1757686500000|2025-09-12 14:15:00|240.64|239.74|241.61|240.71|241.66|240.76|240.55|239.65|437
1757686800000|2025-09-12 14:20:00|241.6|240.7|241.96|241.06|242.04|241.14|241.19|240.29|279
1757687100000|2025-09-12 14:25:00|241.91|241.01|241.81|240.91|242.21|241.31|241.6|240.7|340
1757687400000|2025-09-12 14:30:00|241.76|240.86|240.92|240.02|241.77|240.87|240.92|240.02|377
1757687700000|2025-09-12 14:35:00|240.95|240.05|240.21|239.31|241.01|240.11|240.21|239.31|383
1757688000000|2025-09-12 14:40:00|240.22|239.32|239.8|238.9|240.32|239.42|239.79|238.89|264
1757688300000|2025-09-12 14:45:00|239.81|238.91|240.41|239.51|240.45|239.55|239.8|238.9|162
1757688600000|2025-09-12 14:50:00|240.45|239.55|240.78|239.88|240.97|240.07|240.45|239.55|183
1757688900000|2025-09-12 14:55:00|240.79|239.89|240.74|239.84|240.88|239.98|240.71|239.81|111
1757689200000|2025-09-12 15:00:00|240.72|239.82|240.35|239.45|240.74|239.84|240.11|239.21|228
1757689500000|2025-09-12 15:05:00|240.34|239.44|239.45|238.55|240.35|239.45|239.35|238.45|377
1757689800000|2025-09-12 15:10:00|239.46|238.56|239.13|238.23|239.48|238.58|238.96|238.06|218
1757690100000|2025-09-12 15:15:00|239.14|238.24|239.5|238.6|239.62|238.72|239.01|238.11|159
1757690400000|2025-09-12 15:20:00|239.49|238.59|239.65|238.75|239.65|238.75|239.06|238.16|128
1757690700000|2025-09-12 15:25:00|239.64|238.74|239.37|238.47|239.65|238.75|239.37|238.47|80
1757691000000|2025-09-12 15:30:00|239.38|238.48|239.76|238.86|239.79|238.89|239.24|238.34|176
1757691300000|2025-09-12 15:35:00|239.75|238.85|239.2|238.3|239.81|238.91|239.13|238.23|174
1757691600000|2025-09-12 15:40:00|239.21|238.31|239.47|238.57|239.55|238.65|239.21|238.31|167
1757691900000|2025-09-12 15:45:00|239.48|238.58|239.74|238.84|239.77|238.87|239.48|238.58|141
1757692200000|2025-09-12 15:50:00|239.75|238.85|239.9|239|240.04|239.14|239.74|238.84|235
1757692500000|2025-09-12 15:55:00|239.91|239.01|239.81|238.91|240.16|239.26|239.79|238.89|115
1757692800000|2025-09-12 16:00:00|239.8|238.9|239.19|238.29|239.8|238.9|239.01|238.11|299
1757693100000|2025-09-12 16:05:00|239.2|238.3|239.02|238.12|239.23|238.33|238.49|237.59|262
1757693400000|2025-09-12 16:10:00|239.01|238.11|239.29|238.39|239.32|238.42|238.86|237.96|129
1757693700000|2025-09-12 16:15:00|239.27|238.37|239.34|238.44|239.43|238.53|239.24|238.34|158
1757694000000|2025-09-12 16:20:00|239.33|238.43|239.27|238.37|239.35|238.45|238.8|237.9|176
1757694300000|2025-09-12 16:25:00|239.28|238.38|239.3|238.4|239.3|238.4|239.09|238.19|108
1757694600000|2025-09-12 16:30:00|239.31|238.41|239.42|238.52|239.83|238.93|239.29|238.39|197
1757694900000|2025-09-12 16:35:00|239.41|238.51|238.99|238.09|239.41|238.51|238.81|237.91|221
1757695200000|2025-09-12 16:40:00|239|238.1|239.03|238.13|239.07|238.17|238.84|237.94|129
1757695500000|2025-09-12 16:45:00|239.01|238.11|238.75|237.85|239.03|238.13|238.75|237.85|179
1757695800000|2025-09-12 16:50:00|238.77|237.87|239.13|238.23|239.13|238.23|238.77|237.87|133
1757696100000|2025-09-12 16:55:00|239.12|238.22|239.17|238.27|239.31|238.41|239.03|238.13|129
1757696400000|2025-09-12 17:00:00|239.18|238.28|238.84|237.94|239.29|238.39|238.8|237.9|138
1757696700000|2025-09-12 17:05:00|238.83|237.93|239.36|238.46|239.44|238.54|238.81|237.91|201
1757697000000|2025-09-12 17:10:00|239.38|238.48|239.74|238.84|239.74|238.84|239.37|238.47|166
1757697300000|2025-09-12 17:15:00|239.75|238.85|240.16|239.26|240.39|239.49|239.73|238.83|264
1757697600000|2025-09-12 17:20:00|240.17|239.27|240.55|239.65|240.55|239.65|240.17|239.27|93
1757697900000|2025-09-12 17:25:00|240.56|239.66|240.27|239.37|240.58|239.68|240.18|239.28|211
1757698200000|2025-09-12 17:30:00|240.26|239.36|240.11|239.21|240.51|239.61|240.09|239.19|213
1757698500000|2025-09-12 17:35:00|240.1|239.2|240.64|239.74|240.8|239.9|239.83|238.93|221
1757698800000|2025-09-12 17:40:00|240.63|239.73|241.3|240.4|241.41|240.51|240.62|239.72|249
1757699100000|2025-09-12 17:45:00|241.29|240.39|241.71|240.81|241.71|240.81|241.04|240.14|187
1757699400000|2025-09-12 17:50:00|241.72|240.82|240.84|239.94|241.72|240.82|240.8|239.9|180
1757699700000|2025-09-12 17:55:00|240.86|239.96|240.74|239.84|240.88|239.98|240.2|239.3|223
1757700000000|2025-09-12 18:00:00|240.72|239.82|240.58|239.68|240.99|240.09|240.46|239.56|236
1757700300000|2025-09-12 18:05:00|240.59|239.69|240.55|239.65|240.7|239.8|240.39|239.49|93
1757700600000|2025-09-12 18:10:00|240.56|239.66|241.21|240.31|241.33|240.43|240.52|239.62|86
1757700900000|2025-09-12 18:15:00|241.2|240.3|241.42|240.52|241.56|240.66|241.2|240.3|127
1757701200000|2025-09-12 18:20:00|241.43|240.53|241.09|240.19|241.73|240.83|241.09|240.19|119
1757701500000|2025-09-12 18:25:00|241.11|240.21|241.66|240.76|241.67|240.77|241.11|240.21|72
1757701800000|2025-09-12 18:30:00|241.67|240.77|241.88|240.98|241.89|240.99|241.67|240.77|111
1757702100000|2025-09-12 18:35:00|241.85|240.95|241.45|240.55|241.85|240.95|241.45|240.55|71
1757702400000|2025-09-12 18:40:00|241.43|240.53|241.08|240.18|241.45|240.55|241.08|240.18|137
1757702700000|2025-09-12 18:45:00|241.05|240.15|240.88|239.98|241.34|240.44|240.85|239.95|162
1757703000000|2025-09-12 18:50:00|240.89|239.99|240.96|240.06|241.18|240.28|240.73|239.83|146
1757703300000|2025-09-12 18:55:00|240.95|240.05|241.18|240.28|241.18|240.28|240.92|240.02|125
1757703600000|2025-09-12 19:00:00|241.19|240.29|240.73|239.83|241.22|240.32|240.72|239.82|127
1757703900000|2025-09-12 19:05:00|240.72|239.82|240.56|239.66|240.75|239.85|240.56|239.66|50
1757704200000|2025-09-12 19:10:00|240.55|239.65|240.34|239.44|240.55|239.65|240.31|239.41|74
1757704500000|2025-09-12 19:15:00|240.31|239.41|240.2|239.3|240.31|239.41|240.14|239.24|117
1757704800000|2025-09-12 19:20:00|240.23|239.33|240.68|239.78|240.68|239.78|240.23|239.33|45
1757705100000|2025-09-12 19:25:00|240.69|239.79|240.69|239.79|240.73|239.83|240.53|239.63|74
1757705400000|2025-09-12 19:30:00|240.68|239.78|240.67|239.77|240.7|239.8|240.43|239.53|177
1757705700000|2025-09-12 19:35:00|240.68|239.78|240.71|239.81|240.71|239.81|240.4|239.5|134
1757706000000|2025-09-12 19:40:00|240.75|239.85|241.17|240.27|241.18|240.28|240.75|239.85|123
1757706300000|2025-09-12 19:45:00|241.18|240.28|241.37|240.47|241.62|240.72|241.15|240.25|189
1757706600000|2025-09-12 19:50:00|241.38|240.48|241.6|240.7|241.6|240.7|241.1|240.2|250
1757706900000|2025-09-12 19:55:00|241.58|240.68|241.61|240.71|241.8|240.9|241.4|240.5|158
1757707200000|2025-09-12 20:00:00|241.55|240.65|240.85|239.95|241.55|240.65|240.57|239.67|282
1757707500000|2025-09-12 20:05:00|240.86|239.96|241.62|240.72|241.67|240.77|240.8|239.9|151
1757707800000|2025-09-12 20:10:00|241.61|240.71|240.72|239.82|241.73|240.83|240.6|239.7|203
1757708100000|2025-09-12 20:15:00|240.74|239.84|240.24|239.34|240.74|239.84|240.24|239.34|175
1757708400000|2025-09-12 20:20:00|240.23|239.33|240.44|239.54|240.45|239.55|240.1|239.2|297
1757708700000|2025-09-12 20:25:00|240.45|239.55|239.78|238.88|240.45|239.55|239.53|238.63|135
1757709000000|2025-09-12 20:30:00|239.79|238.89|239.74|238.84|239.93|239.03|239.68|238.78|149
1757709300000|2025-09-12 20:35:00|239.75|238.85|240.28|239.38|240.31|239.41|239.75|238.85|104
1757709600000|2025-09-12 20:40:00|240.27|239.37|240.25|239.35|240.41|239.51|240.01|239.11|77
1757709900000|2025-09-12 20:45:00|240.26|239.36|240.62|239.72|241|240.1|240.26|239.36|128
1757710200000|2025-09-12 20:50:00|240.63|239.73|240.42|239.52|240.67|239.77|240.42|239.52|127
1757710500000|2025-09-12 20:55:00|240.43|239.53|239.98|239.08|240.43|239.53|239.98|239.08|45
1757746800000|2025-09-13 07:00:00|243.08|242.18|243.01|242.11|243.08|242.18|242.85|241.95|33
1757747100000|2025-09-13 07:05:00|243.02|242.12|243.19|242.29|243.19|242.29|243.02|242.12|51
1757747400000|2025-09-13 07:10:00|243.18|242.28|243.1|242.2|243.2|242.3|243.07|242.17|37
1757747700000|2025-09-13 07:15:00|243.13|242.23|243.12|242.22|243.16|242.26|243.09|242.19|26
1757748000000|2025-09-13 07:20:00|243.13|242.23|243.07|242.17|243.13|242.23|243.07|242.17|6
1757748300000|2025-09-13 07:25:00|243.06|242.16|243.23|242.33|243.23|242.33|243.04|242.14|18
1757748600000|2025-09-13 07:30:00|243.24|242.34|243.45|242.55|243.53|242.63|243.24|242.34|109
1757748900000|2025-09-13 07:35:00|243.46|242.56|243.27|242.37|243.46|242.56|243.24|242.34|73
1757749200000|2025-09-13 07:40:00|243.28|242.38|243.31|242.41|243.38|242.48|243.27|242.37|27
1757749500000|2025-09-13 07:45:00|243.32|242.42|243.41|242.51|243.5|242.6|243.32|242.42|22
1757749800000|2025-09-13 07:50:00|243.44|242.54|243.07|242.17|243.45|242.55|243.06|242.16|54
1757750100000|2025-09-13 07:55:00|243.06|242.16|242.98|242.08|243.08|242.18|242.98|242.08|42
1757750400000|2025-09-13 08:00:00|242.99|242.09|242.79|241.89|243.04|242.14|242.76|241.86|68
1757750700000|2025-09-13 08:05:00|242.82|241.92|242.56|241.66|242.82|241.92|242.55|241.65|93
1757751000000|2025-09-13 08:10:00|242.55|241.65|242.63|241.73|242.65|241.75|242.55|241.65|15
1757751300000|2025-09-13 08:15:00|242.59|241.69|242.93|242.03|242.93|242.03|242.59|241.69|20
1757751600000|2025-09-13 08:20:00|242.95|242.05|243.03|242.13|243.26|242.36|242.92|242.02|110
1757751900000|2025-09-13 08:25:00|243.02|242.12|242.96|242.06|243.02|242.12|242.92|242.02|54
1757752200000|2025-09-13 08:30:00|242.98|242.08|243.24|242.34|243.26|242.36|242.98|242.08|25
1757752500000|2025-09-13 08:35:00|243.23|242.33|243.28|242.38|243.28|242.38|243.18|242.28|48
1757752800000|2025-09-13 08:40:00|243.29|242.39|243.47|242.57|243.48|242.58|243.29|242.39|33
1757753100000|2025-09-13 08:45:00|243.43|242.53|243.3|242.4|243.43|242.53|243.27|242.37|71
1757753400000|2025-09-13 08:50:00|243.29|242.39|243.64|242.74|243.64|242.74|243.28|242.38|21
1757753700000|2025-09-13 08:55:00|243.63|242.73|243.85|242.95|243.87|242.97|243.62|242.72|29
1757754000000|2025-09-13 09:00:00|243.86|242.96|243.64|242.74|243.86|242.96|243.44|242.54|100
1757754300000|2025-09-13 09:05:00|243.63|242.73|243.73|242.83|243.95|243.05|243.62|242.72|38
1757754600000|2025-09-13 09:10:00|243.74|242.84|243.69|242.79|243.77|242.87|243.62|242.72|63
1757754900000|2025-09-13 09:15:00|243.68|242.78|243.41|242.51|243.68|242.78|243.37|242.47|52
1757755200000|2025-09-13 09:20:00|243.42|242.52|243.31|242.41|243.52|242.62|243.28|242.38|53
1757755500000|2025-09-13 09:25:00|243.33|242.43|243.28|242.38|243.51|242.61|243.28|242.38|63
1757755800000|2025-09-13 09:30:00|243.31|242.41|243.44|242.54|243.49|242.59|243.27|242.37|93
1757756100000|2025-09-13 09:35:00|243.43|242.53|243.46|242.56|243.55|242.65|243.43|242.53|39
1757756400000|2025-09-13 09:40:00|243.45|242.55|243.5|242.6|243.52|242.62|243.35|242.45|52
1757756700000|2025-09-13 09:45:00|243.49|242.59|243.53|242.63|243.6|242.7|243.44|242.54|37
1757757000000|2025-09-13 09:50:00|243.51|242.61|243.55|242.65|243.55|242.65|243.5|242.6|8
1757757300000|2025-09-13 09:55:00|243.56|242.66|243.92|243.02|244.13|243.23|243.56|242.66|93
1757757600000|2025-09-13 10:00:00|243.93|243.03|243.72|242.82|243.93|243.03|243.6|242.7|63
1757757900000|2025-09-13 10:05:00|243.68|242.78|243.55|242.65|243.7|242.8|243.52|242.62|74
1757758200000|2025-09-13 10:10:00|243.57|242.67|243.51|242.61|243.61|242.71|243.51|242.61|85
1757758500000|2025-09-13 10:15:00|243.5|242.6|243.86|242.96|243.88|242.98|243.44|242.54|41
1757758800000|2025-09-13 10:20:00|243.87|242.97|243.52|242.62|243.9|243|243.52|242.62|48
1757759100000|2025-09-13 10:25:00|243.5|242.6|243.28|242.38|243.5|242.6|243.28|242.38|75
1757759400000|2025-09-13 10:30:00|243.25|242.35|242.87|241.97|243.27|242.37|242.76|241.86|99
1757759700000|2025-09-13 10:35:00|242.89|241.99|243.25|242.35|243.39|242.49|242.88|241.98|55
1757760000000|2025-09-13 10:40:00|243.26|242.36|243.1|242.2|243.29|242.39|243.1|242.2|28
1757760300000|2025-09-13 10:45:00|243.07|242.17|242.82|241.92|243.08|242.18|242.81|241.91|42
1757760600000|2025-09-13 10:50:00|242.81|241.91|242.89|241.99|242.89|241.99|242.77|241.87|37
1757760900000|2025-09-13 10:55:00|243.1|242.2|243.24|242.34|243.24|242.34|243.07|242.17|132
1757761200000|2025-09-13 11:00:00|243.23|242.33|242.83|241.93|243.24|242.34|242.8|241.9|84
1757761500000|2025-09-13 11:05:00|242.81|241.91|242.28|241.38|242.83|241.93|242.28|241.38|25
1757761800000|2025-09-13 11:10:00|242.27|241.37|242.01|241.11|242.32|241.42|242.01|241.11|131
1757762100000|2025-09-13 11:15:00|242|241.1|242.19|241.29|242.2|241.3|241.83|240.93|97
1757762400000|2025-09-13 11:20:00|242.2|241.3|242.32|241.42|242.43|241.53|242.19|241.29|40
1757762700000|2025-09-13 11:25:00|242.43|241.53|242.44|241.54|242.51|241.61|242.4|241.5|26
1757763000000|2025-09-13 11:30:00|242.45|241.55|242.46|241.56|242.46|241.56|242.41|241.51|14
1757763300000|2025-09-13 11:35:00|242.47|241.57|242.79|241.89|242.8|241.9|242.47|241.57|55
1757763600000|2025-09-13 11:40:00|242.8|241.9|242.87|241.97|242.88|241.98|242.8|241.9|17
1757763900000|2025-09-13 11:45:00|242.86|241.96|242.54|241.64|242.86|241.96|242.51|241.61|38
1757764200000|2025-09-13 11:50:00|242.55|241.65|242.41|241.51|242.55|241.65|242.35|241.45|71
1757764500000|2025-09-13 11:55:00|242.5|241.6|242.43|241.53|242.58|241.68|242.43|241.53|35
1757764800000|2025-09-13 12:00:00|242.42|241.52|241.95|241.05|242.42|241.52|241.95|241.05|153
1757765100000|2025-09-13 12:05:00|241.96|241.06|242.15|241.25|242.15|241.25|241.96|241.06|24
1757765400000|2025-09-13 12:10:00|242.14|241.24|242.18|241.28|242.18|241.28|242.12|241.22|11
1757765700000|2025-09-13 12:15:00|242.19|241.29|242.57|241.67|242.64|241.74|242.19|241.29|143
1757766000000|2025-09-13 12:20:00|242.58|241.68|242.53|241.63|242.6|241.7|242.45|241.55|54
1757766300000|2025-09-13 12:25:00|242.54|241.64|242.56|241.66|242.62|241.72|242.53|241.63|13
1757766600000|2025-09-13 12:30:00|242.59|241.69|242.73|241.83|242.84|241.94|242.56|241.66|81
1757766900000|2025-09-13 12:35:00|242.74|241.84|242.76|241.86|242.84|241.94|242.71|241.81|64
1757767200000|2025-09-13 12:40:00|242.77|241.87|242.83|241.93|242.87|241.97|242.76|241.86|34
1757767500000|2025-09-13 12:45:00|242.84|241.94|242.92|242.02|242.92|242.02|242.8|241.9|26
1757767800000|2025-09-13 12:50:00|242.94|242.04|242.97|242.07|242.98|242.08|242.92|242.02|20
1757768100000|2025-09-13 12:55:00|242.95|242.05|242.92|242.02|242.95|242.05|242.92|242.02|3
1757768400000|2025-09-13 13:00:00|242.89|241.99|242.7|241.8|242.89|241.99|242.63|241.73|45
1757768700000|2025-09-13 13:05:00|242.69|241.79|242.56|241.66|242.69|241.79|242.53|241.63|64
1757769000000|2025-09-13 13:10:00|242.57|241.67|242.93|242.03|242.93|242.03|242.57|241.67|75
1757769300000|2025-09-13 13:15:00|242.94|242.04|242.87|241.97|242.95|242.05|242.87|241.97|101
1757769600000|2025-09-13 13:20:00|242.89|241.99|243.02|242.12|243.02|242.12|242.81|241.91|29
1757769900000|2025-09-13 13:25:00|243.03|242.13|243.39|242.49|243.52|242.62|243.03|242.13|148
1757770200000|2025-09-13 13:30:00|243.37|242.47|242.18|241.28|243.37|242.47|242.18|241.28|180
1757770500000|2025-09-13 13:35:00|242.19|241.29|242.3|241.4|242.3|241.4|242.08|241.18|81
1757770800000|2025-09-13 13:40:00|242.29|241.39|242.11|241.21|242.3|241.4|242.08|241.18|24
1757771100000|2025-09-13 13:45:00|242.12|241.22|241.29|240.39|242.2|241.3|241.25|240.35|134
1757771400000|2025-09-13 13:50:00|241.3|240.4|240.15|239.25|241.32|240.42|238.54|237.64|568
1757771700000|2025-09-13 13:55:00|240.13|239.23|240.54|239.64|240.99|240.09|240.12|239.22|344
1757772000000|2025-09-13 14:00:00|240.56|239.66|239.96|239.06|240.59|239.69|239.06|238.16|566
1757772300000|2025-09-13 14:05:00|239.95|239.05|240.27|239.37|240.27|239.37|239.42|238.52|260
1757772600000|2025-09-13 14:10:00|240.26|239.36|240.06|239.16|240.42|239.52|239.82|238.92|167
1757772900000|2025-09-13 14:15:00|240.07|239.17|240.94|240.04|240.97|240.07|239.93|239.03|215
1757773200000|2025-09-13 14:20:00|240.93|240.03|241|240.1|241|240.1|240.61|239.71|151
1757773500000|2025-09-13 14:25:00|241.01|240.11|241.39|240.49|241.45|240.55|240.97|240.07|159
1757773800000|2025-09-13 14:30:00|241.41|240.51|240.36|239.46|241.42|240.52|240.33|239.43|218
1757774100000|2025-09-13 14:35:00|240.37|239.47|240.2|239.3|240.71|239.81|240.11|239.21|243
1757774400000|2025-09-13 14:40:00|240.21|239.31|240.44|239.54|240.5|239.6|240.21|239.31|109
1757774700000|2025-09-13 14:45:00|240.43|239.53|240.47|239.57|240.95|240.05|240.37|239.47|161
1757775000000|2025-09-13 14:50:00|240.48|239.58|240.75|239.85|240.82|239.92|240.48|239.58|49
1757775300000|2025-09-13 14:55:00|240.77|239.87|240.85|239.95|241.03|240.13|240.77|239.87|53
1757775600000|2025-09-13 15:00:00|240.84|239.94|241|240.1|241.14|240.24|240.81|239.91|102
1757775900000|2025-09-13 15:05:00|241.01|240.11|241.09|240.19|241.27|240.37|241|240.1|147
1757776200000|2025-09-13 15:10:00|241.08|240.18|241.15|240.25|241.19|240.29|241.01|240.11|175
1757776500000|2025-09-13 15:15:00|241.16|240.26|241.25|240.35|241.25|240.35|241.07|240.17|124
1757776800000|2025-09-13 15:20:00|241.23|240.33|240.84|239.94|241.23|240.33|240.79|239.89|85
1757777100000|2025-09-13 15:25:00|240.85|239.95|240.64|239.74|240.88|239.98|240.44|239.54|92
1757777400000|2025-09-13 15:30:00|240.66|239.76|239.73|238.83|240.66|239.76|239.33|238.43|408
1757777700000|2025-09-13 15:35:00|239.74|238.84|239.42|238.52|239.99|239.09|239.31|238.41|254
1757778000000|2025-09-13 15:40:00|239.4|238.5|239.5|238.6|239.64|238.74|239|238.1|276
1757778300000|2025-09-13 15:45:00|239.58|238.68|239.53|238.63|240.03|239.13|239.46|238.56|231
1757778600000|2025-09-13 15:50:00|239.55|238.65|239.66|238.76|239.84|238.94|239.55|238.65|172
1757778900000|2025-09-13 15:55:00|239.7|238.8|239.77|238.87|239.77|238.87|239.45|238.55|104
1757779200000|2025-09-13 16:00:00|239.78|238.88|239.85|238.95|240.05|239.15|239.64|238.74|188
1757779500000|2025-09-13 16:05:00|239.83|238.93|239.22|238.32|239.98|239.08|238.84|237.94|311
1757779800000|2025-09-13 16:10:00|239.23|238.33|239.32|238.42|239.33|238.43|238.67|237.77|283
1757780100000|2025-09-13 16:15:00|239.3|238.4|238.84|237.94|239.31|238.41|238.68|237.78|260
1757780400000|2025-09-13 16:20:00|238.93|238.03|239.17|238.27|239.17|238.27|238.68|237.78|226
1757780700000|2025-09-13 16:25:00|239.18|238.28|239.28|238.38|239.41|238.51|238.98|238.08|163
1757781000000|2025-09-13 16:30:00|239.29|238.39|239.47|238.57|239.54|238.64|239.27|238.37|145
1757781300000|2025-09-13 16:35:00|239.46|238.56|239.54|238.64|239.79|238.89|239.44|238.54|127
1757781600000|2025-09-13 16:40:00|239.55|238.65|238.91|238.01|239.55|238.65|237.95|237.05|267
1757781900000|2025-09-13 16:45:00|238.94|238.04|238.48|237.58|239|238.1|238.11|237.21|344
1757782200000|2025-09-13 16:50:00|238.49|237.59|238.51|237.61|238.81|237.91|238.49|237.59|109
1757782500000|2025-09-13 16:55:00|238.52|237.62|237.93|237.03|238.55|237.65|237.82|236.92|251
1757782800000|2025-09-13 17:00:00|237.95|237.05|237.51|236.61|238.14|237.24|236.2|235.3|587
1757783100000|2025-09-13 17:05:00|237.5|236.6|236.75|235.85|237.92|237.02|236.74|235.84|304
1757783400000|2025-09-13 17:10:00|236.76|235.86|236.59|235.69|237.37|236.47|236.5|235.6|356
1757783700000|2025-09-13 17:15:00|236.6|235.7|236.96|236.06|237.38|236.48|236.59|235.69|394
1757784000000|2025-09-13 17:20:00|236.98|236.08|237.78|236.88|237.82|236.92|236.98|236.08|178
1757784300000|2025-09-13 17:25:00|237.77|236.87|237.59|236.69|237.87|236.97|237.59|236.69|103
1757784600000|2025-09-13 17:30:00|237.6|236.7|238.14|237.24|238.21|237.31|237.43|236.53|101
1757784900000|2025-09-13 17:35:00|238.13|237.23|238.02|237.12|238.13|237.23|237.98|237.08|70
1757785200000|2025-09-13 17:40:00|238.04|237.14|238.24|237.34|238.27|237.37|238.03|237.13|44
1757785500000|2025-09-13 17:45:00|238.23|237.33|238.74|237.84|238.75|237.85|238.15|237.25|88
1757785800000|2025-09-13 17:50:00|238.75|237.85|238.64|237.74|238.82|237.92|238.64|237.74|62
1757786100000|2025-09-13 17:55:00|238.63|237.73|238.33|237.43|238.63|237.73|238.33|237.43|92
1757786400000|2025-09-13 18:00:00|238.29|237.39|238.22|237.32|238.34|237.44|238.04|237.14|164
1757786700000|2025-09-13 18:05:00|238.21|237.31|238.08|237.18|238.21|237.31|237.63|236.73|161
1757787000000|2025-09-13 18:10:00|238.09|237.19|238.57|237.67|238.62|237.72|238.08|237.18|113
1757787300000|2025-09-13 18:15:00|238.58|237.68|238.38|237.48|238.61|237.71|238.38|237.48|32
1757787600000|2025-09-13 18:20:00|238.37|237.47|238.73|237.83|238.74|237.84|238.37|237.47|88
1757787900000|2025-09-13 18:25:00|238.74|237.84|239.11|238.21|239.18|238.28|238.74|237.84|81
1757788200000|2025-09-13 18:30:00|239.1|238.2|238.75|237.85|239.11|238.21|238.75|237.85|53
1757788500000|2025-09-13 18:35:00|238.74|237.84|239.1|238.2|239.13|238.23|238.73|237.83|80
1757788800000|2025-09-13 18:40:00|239.12|238.22|239.24|238.34|239.27|238.37|239.12|238.22|20
1757789100000|2025-09-13 18:45:00|239.23|238.33|239.04|238.14|239.23|238.33|239.03|238.13|19
1757789400000|2025-09-13 18:50:00|239.03|238.13|238.93|238.03|239.03|238.13|238.83|237.93|16
1757789700000|2025-09-13 18:55:00|238.92|238.02|238.96|238.06|239.08|238.18|238.92|238.02|54
1757790000000|2025-09-13 19:00:00|238.95|238.05|239.02|238.12|239.02|238.12|238.85|237.95|51
1757790300000|2025-09-13 19:05:00|239.03|238.13|239.01|238.11|239.07|238.17|238.7|237.8|58
1757790600000|2025-09-13 19:10:00|239.02|238.12|239.36|238.46|239.45|238.55|239.01|238.11|93
1757790900000|2025-09-13 19:15:00|239.34|238.44|239.27|238.37|239.39|238.49|239.27|238.37|48
1757791200000|2025-09-13 19:20:00|239.31|238.41|239.24|238.34|239.31|238.41|239.08|238.18|48
1757791500000|2025-09-13 19:25:00|239.29|238.39|239.2|238.3|239.48|238.58|239.15|238.25|82
1757791800000|2025-09-13 19:30:00|239.21|238.31|239.53|238.63|239.54|238.64|239.2|238.3|53
1757792100000|2025-09-13 19:35:00|239.52|238.62|239.47|238.57|239.52|238.62|239.28|238.38|47
1757792400000|2025-09-13 19:40:00|239.53|238.63|239.7|238.8|239.73|238.83|239.53|238.63|25
1757792700000|2025-09-13 19:45:00|239.68|238.78|239.59|238.69|239.71|238.81|239.59|238.69|30
1757793000000|2025-09-13 19:50:00|239.6|238.7|239.44|238.54|239.6|238.7|239.39|238.49|35
1757793300000|2025-09-13 19:55:00|239.47|238.57|239.43|238.53|239.6|238.7|239.43|238.53|31
1757793600000|2025-09-13 20:00:00|239.42|238.52|240.03|239.13|240.15|239.25|239.4|238.5|90
1757793900000|2025-09-13 20:05:00|240.04|239.14|240.16|239.26|240.18|239.28|239.97|239.07|58
1757794200000|2025-09-13 20:10:00|240.18|239.28|240.37|239.47|240.41|239.51|239.98|239.08|102
1757794500000|2025-09-13 20:15:00|240.38|239.48|240.32|239.42|240.53|239.63|240.32|239.42|69
1757794800000|2025-09-13 20:20:00|240.31|239.41|240.16|239.26|240.31|239.41|239.96|239.06|48
1757795100000|2025-09-13 20:25:00|240.17|239.27|240.3|239.4|240.45|239.55|240.17|239.27|110
1757795400000|2025-09-13 20:30:00|240.28|239.38|240.58|239.68|240.59|239.69|240.24|239.34|96
1757795700000|2025-09-13 20:35:00|240.59|239.69|240.47|239.57|240.59|239.69|240.39|239.49|39
1757796000000|2025-09-13 20:40:00|240.44|239.54|240.36|239.46|240.46|239.56|240.36|239.46|14
1757796300000|2025-09-13 20:45:00|240.37|239.47|240.51|239.61|240.51|239.61|240.37|239.47|28
1757796600000|2025-09-13 20:50:00|240.52|239.62|240.74|239.84|240.74|239.84|240.52|239.62|33
1757796900000|2025-09-13 20:55:00|240.73|239.83|240.75|239.85|240.81|239.91|240.64|239.74|53
1757797200000|2025-09-13 21:00:00|240.74|239.84|240.87|239.97|240.87|239.97|240.74|239.84|29
1757797500000|2025-09-13 21:05:00|240.89|239.99|241.19|240.29|241.19|240.29|240.89|239.99|31
1757797800000|2025-09-13 21:10:00|241.2|240.3|241.21|240.31|241.27|240.37|241.2|240.3|32
1757798100000|2025-09-13 21:15:00|241.19|240.29|241.64|240.74|241.93|241.03|240.99|240.09|174
1757798400000|2025-09-13 21:20:00|241.65|240.75|241.83|240.93|241.91|241.01|241.63|240.73|82
1757798700000|2025-09-13 21:25:00|241.81|240.91|241.54|240.64|241.81|240.91|241.48|240.58|74
1757799000000|2025-09-13 21:30:00|241.52|240.62|241.05|240.15|241.52|240.62|240.97|240.07|125
1757799300000|2025-09-13 21:35:00|241.06|240.16|240.92|240.02|241.13|240.23|240.9|240|81
1757799600000|2025-09-13 21:40:00|240.86|239.96|240.91|240.01|240.91|240.01|240.83|239.93|14
1757799900000|2025-09-13 21:45:00|240.9|240|240.72|239.82|240.91|240.01|240.7|239.8|38
1757800200000|2025-09-13 21:50:00|240.7|239.8|240.48|239.58|240.7|239.8|240.45|239.55|14
1757800500000|2025-09-13 21:55:00|240.47|239.57|240.51|239.61|240.52|239.62|240.44|239.54|15
1757800800000|2025-09-13 22:00:00|240.52|239.62|240.8|239.9|240.8|239.9|240.51|239.61|73
1757801100000|2025-09-13 22:05:00|240.81|239.91|241.12|240.22|241.14|240.24|240.81|239.91|42
1757801400000|2025-09-13 22:10:00|241.14|240.24|241.79|240.89|241.83|240.93|241.14|240.24|52
1757801700000|2025-09-13 22:15:00|241.78|240.88|241.29|240.39|241.78|240.88|241.26|240.36|87
1757802000000|2025-09-13 22:20:00|241.3|240.4|241.59|240.69|241.63|240.73|241.3|240.4|73
1757802300000|2025-09-13 22:25:00|241.58|240.68|241.68|240.78|241.68|240.78|241.49|240.59|37
1757802600000|2025-09-13 22:30:00|241.69|240.79|241.73|240.83|241.78|240.88|241.66|240.76|26
1757802900000|2025-09-13 22:35:00|241.72|240.82|241.54|240.64|241.73|240.83|241.41|240.51|63
1757803200000|2025-09-13 22:40:00|241.55|240.65|241.58|240.68|241.64|240.74|241.52|240.62|14
1757803500000|2025-09-13 22:45:00|241.59|240.69|241.74|240.84|241.74|240.84|241.59|240.69|14
1757803800000|2025-09-13 22:50:00|241.77|240.87|242.23|241.33|242.29|241.39|241.74|240.84|96
1757804100000|2025-09-13 22:55:00|242.24|241.34|242.41|241.51|242.42|241.52|242.24|241.34|71
1757804400000|2025-09-13 23:00:00|242.4|241.5|242.41|241.51|242.7|241.8|242.34|241.44|96
1757804700000|2025-09-13 23:05:00|242.39|241.49|242.65|241.75|242.65|241.75|242.3|241.4|70
1757805000000|2025-09-13 23:10:00|242.64|241.74|242.96|242.06|242.96|242.06|242.63|241.73|97
1757805300000|2025-09-13 23:15:00|242.97|242.07|243.46|242.56|243.47|242.57|242.97|242.07|137
1757805600000|2025-09-13 23:20:00|243.45|242.55|243.44|242.54|243.49|242.59|243.23|242.33|91
1757805900000|2025-09-13 23:25:00|243.43|242.53|242.69|241.79|243.43|242.53|242.54|241.64|143
1757806200000|2025-09-13 23:30:00|242.7|241.8|242.52|241.62|242.74|241.84|242.51|241.61|119
1757806500000|2025-09-13 23:35:00|242.51|241.61|242.56|241.66|242.57|241.67|242.46|241.56|23
1757806800000|2025-09-13 23:40:00|242.57|241.67|242.75|241.85|242.85|241.95|242.54|241.64|98
1757807100000|2025-09-13 23:45:00|242.77|241.87|243.04|242.14|243.22|242.32|242.77|241.87|193
1757807400000|2025-09-13 23:50:00|243.05|242.15|243.06|242.16|243.17|242.27|243.04|242.14|15
1757807700000|2025-09-13 23:55:00|243.05|242.15|242.85|241.95|243.07|242.17|242.81|241.91|32
1757808000000|2025-09-14 00:00:00|242.84|241.94|243.05|242.15|243.06|242.16|242.82|241.92|44
1757808300000|2025-09-14 00:05:00|243.06|242.16|243.57|242.67|243.57|242.67|243.06|242.16|81
1757808600000|2025-09-14 00:10:00|243.56|242.66|243.29|242.39|243.56|242.66|243.25|242.35|63
1757808900000|2025-09-14 00:15:00|243.3|242.4|242.85|241.95|243.3|242.4|242.85|241.95|64
1757809200000|2025-09-14 00:20:00|242.86|241.96|243.34|242.44|243.34|242.44|242.72|241.82|78
1757809500000|2025-09-14 00:25:00|243.33|242.43|243.74|242.84|243.85|242.95|243.31|242.41|178
1757809800000|2025-09-14 00:30:00|243.7|242.8|243.27|242.37|244.34|243.44|243.17|242.27|218
1757810100000|2025-09-14 00:35:00|243.28|242.38|243.83|242.93|243.86|242.96|243.28|242.38|134
1757810400000|2025-09-14 00:40:00|243.84|242.94|243.52|242.62|243.85|242.95|243.46|242.56|74
1757810700000|2025-09-14 00:45:00|243.53|242.63|243.34|242.44|243.59|242.69|243.25|242.35|94
1757811000000|2025-09-14 00:50:00|243.36|242.46|243.59|242.69|243.59|242.69|242.81|241.91|171
1757811300000|2025-09-14 00:55:00|243.58|242.68|244.05|243.15|244.42|243.52|243.58|242.68|216
1757811600000|2025-09-14 01:00:00|244.06|243.16|244.18|243.28|244.2|243.3|243.44|242.54|309
1757811900000|2025-09-14 01:05:00|244.19|243.29|244.01|243.11|244.54|243.64|243.99|243.09|254
1757812200000|2025-09-14 01:10:00|244.02|243.12|243.36|242.46|244.04|243.14|243.35|242.45|246
1757812500000|2025-09-14 01:15:00|243.37|242.47|244.22|243.32|244.29|243.39|243.36|242.46|207
1757812800000|2025-09-14 01:20:00|244.23|243.33|243.49|242.59|244.23|243.33|243.38|242.48|191
1757813100000|2025-09-14 01:25:00|243.5|242.6|244.07|243.17|244.13|243.23|243.5|242.6|124
1757813400000|2025-09-14 01:30:00|244.08|243.18|243.85|242.95|244.09|243.19|243.61|242.71|120
1757813700000|2025-09-14 01:35:00|243.84|242.94|244.15|243.25|244.25|243.35|243.76|242.86|115
1757814000000|2025-09-14 01:40:00|244.16|243.26|244.02|243.12|244.18|243.28|244.01|243.11|82
1757814300000|2025-09-14 01:45:00|244.01|243.11|245.19|244.29|245.29|244.39|244|243.1|279
1757814600000|2025-09-14 01:50:00|245.18|244.28|246.12|245.22|246.92|246.02|245.15|244.25|497
1757814900000|2025-09-14 01:55:00|246.11|245.21|246.25|245.35|246.27|245.37|245.73|244.83|372
1757815200000|2025-09-14 02:00:00|246.26|245.36|247.28|246.38|247.64|246.74|246.24|245.34|388
1757815500000|2025-09-14 02:05:00|247.29|246.39|247.31|246.41|247.68|246.78|246.92|246.02|247
1757815800000|2025-09-14 02:10:00|247.32|246.42|247.47|246.57|247.51|246.61|247|246.1|191
1757816100000|2025-09-14 02:15:00|247.48|246.58|246.88|245.98|247.66|246.76|246.75|245.85|278
1757816400000|2025-09-14 02:20:00|246.89|245.99|247.29|246.39|247.4|246.5|246.89|245.99|171
1757816700000|2025-09-14 02:25:00|247.28|246.38|247.36|246.46|247.55|246.65|247.04|246.14|192
1757817000000|2025-09-14 02:30:00|247.38|246.48|247.68|246.78|247.92|247.02|247.02|246.12|308
1757817300000|2025-09-14 02:35:00|247.65|246.75|247.14|246.24|247.65|246.75|246.48|245.58|316
1757817600000|2025-09-14 02:40:00|247.11|246.21|248.17|247.27|248.19|247.29|247.1|246.2|312
1757817900000|2025-09-14 02:45:00|248.24|247.34|249.09|248.19|249.13|248.23|247.88|246.98|337
1757818200000|2025-09-14 02:50:00|249.1|248.2|249.44|248.54|249.64|248.74|248.81|247.91|357
1757818500000|2025-09-14 02:55:00|249.43|248.53|249|248.1|249.57|248.67|248.9|248|295
1757818800000|2025-09-14 03:00:00|249.08|248.18|249.71|248.81|249.96|249.06|248.59|247.69|343
1757819100000|2025-09-14 03:05:00|249.69|248.79|248.91|248.01|249.75|248.85|248.87|247.97|324
1757819400000|2025-09-14 03:10:00|248.9|248|248.65|247.75|249.29|248.39|248.65|247.75|241
1757819700000|2025-09-14 03:15:00|248.66|247.76|248.35|247.45|248.76|247.86|248.1|247.2|285
1757820000000|2025-09-14 03:20:00|248.36|247.46|248.76|247.86|248.81|247.91|248.05|247.15|198
1757820300000|2025-09-14 03:25:00|248.75|247.85|248.56|247.66|248.83|247.93|248.54|247.64|130
1757820600000|2025-09-14 03:30:00|248.55|247.65|248.95|248.05|248.95|248.05|248.55|247.65|168
1757820900000|2025-09-14 03:35:00|248.94|248.04|248.92|248.02|249.19|248.29|248.6|247.7|206
1757821200000|2025-09-14 03:40:00|248.87|247.97|248.22|247.32|248.89|247.99|248.2|247.3|102
1757821500000|2025-09-14 03:45:00|248.23|247.33|248.27|247.37|248.43|247.53|248.16|247.26|101
1757821800000|2025-09-14 03:50:00|248.26|247.36|247.99|247.09|248.5|247.6|247.96|247.06|90
1757822100000|2025-09-14 03:55:00|248|247.1|247.33|246.43|248.03|247.13|247.33|246.43|275
1757822400000|2025-09-14 04:00:00|247.31|246.41|247.84|246.94|248.08|247.18|247.31|246.41|256
1757822700000|2025-09-14 04:05:00|247.83|246.93|246.6|245.7|247.84|246.94|246.56|245.66|408
1757823000000|2025-09-14 04:10:00|246.61|245.71|246.53|245.63|246.77|245.87|246.53|245.63|205
1757823300000|2025-09-14 04:15:00|246.52|245.62|245.36|244.46|246.52|245.62|245.01|244.11|421
1757823600000|2025-09-14 04:20:00|245.46|244.56|246.92|246.02|246.93|246.03|245.32|244.42|293
1757823900000|2025-09-14 04:25:00|246.93|246.03|247.65|246.75|247.77|246.87|246.93|246.03|266
1757824200000|2025-09-14 04:30:00|247.64|246.74|248.13|247.23|248.14|247.24|247.61|246.71|274
1757824500000|2025-09-14 04:35:00|248.12|247.22|248.35|247.45|248.35|247.45|247.95|247.05|162
1757824800000|2025-09-14 04:40:00|248.39|247.49|248.07|247.17|248.39|247.49|247.98|247.08|137
1757825100000|2025-09-14 04:45:00|248.08|247.18|247.71|246.81|248.09|247.19|247.67|246.77|156
1757825400000|2025-09-14 04:50:00|247.72|246.82|247.02|246.12|247.72|246.82|246.99|246.09|199
1757825700000|2025-09-14 04:55:00|247.01|246.11|246.71|245.81|247.01|246.11|246.51|245.61|170
1757826000000|2025-09-14 05:00:00|246.73|245.83|246.98|246.08|246.99|246.09|246.59|245.69|108
1757826300000|2025-09-14 05:05:00|246.97|246.07|247.09|246.19|247.24|246.34|246.91|246.01|146
1757826600000|2025-09-14 05:10:00|247.08|246.18|247.13|246.23|247.31|246.41|247|246.1|177
1757826900000|2025-09-14 05:15:00|247.14|246.24|246.76|245.86|247.19|246.29|246.72|245.82|120
1757827200000|2025-09-14 05:20:00|246.77|245.87|247.12|246.22|247.38|246.48|246.77|245.87|91
1757827500000|2025-09-14 05:25:00|247.11|246.21|247.17|246.27|247.17|246.27|247.08|246.18|42
1757827800000|2025-09-14 05:30:00|247.13|246.23|247.27|246.37|247.27|246.37|246.97|246.07|93
1757828100000|2025-09-14 05:35:00|247.28|246.38|248.29|247.39|248.37|247.47|247.28|246.38|266
1757828400000|2025-09-14 05:40:00|248.28|247.38|248.31|247.41|248.34|247.44|248.24|247.34|198
1757828700000|2025-09-14 05:45:00|248.32|247.42|248.55|247.65|248.56|247.66|248.32|247.42|216
1757829000000|2025-09-14 05:50:00|248.54|247.64|248.39|247.49|248.55|247.65|248.25|247.35|63
1757829300000|2025-09-14 05:55:00|248.4|247.5|248.23|247.33|248.44|247.54|248.14|247.24|56
1757829600000|2025-09-14 06:00:00|248.24|247.34|247.96|247.06|248.72|247.82|247.96|247.06|188
1757829900000|2025-09-14 06:05:00|247.95|247.05|247.98|247.08|248.57|247.67|247.89|246.99|289
1757830200000|2025-09-14 06:10:00|247.97|247.07|247.93|247.03|247.97|247.07|247.62|246.72|160
1757830500000|2025-09-14 06:15:00|247.94|247.04|248.09|247.19|248.25|247.35|247.94|247.04|188
1757830800000|2025-09-14 06:20:00|248.1|247.2|247.62|246.72|248.11|247.21|247.35|246.45|192
1757831100000|2025-09-14 06:25:00|247.64|246.74|247.65|246.75|247.67|246.77|247.3|246.4|158
1757831400000|2025-09-14 06:30:00|247.64|246.74|247.13|246.23|247.65|246.75|247.12|246.22|105
1757831700000|2025-09-14 06:35:00|247.11|246.21|247.3|246.4|247.42|246.52|246.97|246.07|158
1757832000000|2025-09-14 06:40:00|247.31|246.41|247.06|246.16|247.32|246.42|247.04|246.14|73
1757832300000|2025-09-14 06:45:00|247.07|246.17|247.02|246.12|247.18|246.28|246.79|245.89|215
1757832600000|2025-09-14 06:50:00|247.03|246.13|247.36|246.46|247.4|246.5|247.03|246.13|174
1757832900000|2025-09-14 06:55:00|247.37|246.47|247.49|246.59|247.51|246.61|247.35|246.45|102
1757833200000|2025-09-14 07:00:00|247.5|246.6|247|246.1|247.68|246.78|246.99|246.09|161
1757833500000|2025-09-14 07:05:00|246.99|246.09|247|246.1|247.17|246.27|246.81|245.91|241
1757833800000|2025-09-14 07:10:00|247.02|246.12|247.42|246.52|247.56|246.66|246.98|246.08|119
1757834100000|2025-09-14 07:15:00|247.43|246.53|247.17|246.27|247.53|246.63|247.17|246.27|91
1757834400000|2025-09-14 07:20:00|247.16|246.26|247.41|246.51|247.55|246.65|247.15|246.25|123
1757834700000|2025-09-14 07:25:00|247.42|246.52|247.18|246.28|247.55|246.65|247.18|246.28|245
1757835000000|2025-09-14 07:30:00|247.19|246.29|246.98|246.08|247.25|246.35|246.71|245.81|176
1757835300000|2025-09-14 07:35:00|246.97|246.07|247.42|246.52|247.45|246.55|246.89|245.99|164
1757835600000|2025-09-14 07:40:00|247.44|246.54|247.2|246.3|247.46|246.56|247.17|246.27|69
1757835900000|2025-09-14 07:45:00|247.21|246.31|246.89|245.99|247.41|246.51|246.84|245.94|168
1757836200000|2025-09-14 07:50:00|246.88|245.98|246.75|245.85|246.89|245.99|246.25|245.35|308
1757836500000|2025-09-14 07:55:00|246.76|245.86|246.86|245.96|247.08|246.18|246.75|245.85|181
1757836800000|2025-09-14 08:00:00|246.85|245.95|246.95|246.05|246.95|246.05|246.45|245.55|235
1757837100000|2025-09-14 08:05:00|246.97|246.07|247.16|246.26|247.16|246.26|246.55|245.65|225
1757837400000|2025-09-14 08:10:00|247.2|246.3|247.27|246.37|247.29|246.39|247.2|246.3|49
1757837700000|2025-09-14 08:15:00|247.26|246.36|246.78|245.88|247.27|246.37|246.73|245.83|88
1757838000000|2025-09-14 08:20:00|246.84|245.94|246.77|245.87|246.99|246.09|246.67|245.77|142
1757838300000|2025-09-14 08:25:00|246.78|245.88|246.72|245.82|246.85|245.95|246.72|245.82|104
1757838600000|2025-09-14 08:30:00|246.73|245.83|247.02|246.12|247.09|246.19|246.7|245.8|109
1757838900000|2025-09-14 08:35:00|247.01|246.11|247.12|246.22|247.3|246.4|247.01|246.11|78
1757839200000|2025-09-14 08:40:00|247.11|246.21|247.26|246.36|247.3|246.4|247.09|246.19|35
1757839500000|2025-09-14 08:45:00|247.27|246.37|247.5|246.6|247.56|246.66|247.27|246.37|53
1757839800000|2025-09-14 08:50:00|247.49|246.59|247.12|246.22|247.49|246.59|247.1|246.2|61
1757840100000|2025-09-14 08:55:00|247.11|246.21|246.9|246|247.11|246.21|246.84|245.94|53
1757840400000|2025-09-14 09:00:00|246.89|245.99|247.06|246.16|247.08|246.18|246.67|245.77|95
1757840700000|2025-09-14 09:05:00|247.05|246.15|246.94|246.04|247.21|246.31|246.94|246.04|151
1757841000000|2025-09-14 09:10:00|246.93|246.03|247.1|246.2|247.1|246.2|246.84|245.94|98
1757841300000|2025-09-14 09:15:00|247.09|246.19|247.42|246.52|247.43|246.53|247.04|246.14|111
1757841600000|2025-09-14 09:20:00|247.43|246.53|247.82|246.92|247.91|247.01|247.43|246.53|216
1757841900000|2025-09-14 09:25:00|247.86|246.96|247.62|246.72|247.89|246.99|247.6|246.7|104
1757842200000|2025-09-14 09:30:00|247.64|246.74|248.13|247.23|248.2|247.3|247.63|246.73|204
1757842500000|2025-09-14 09:35:00|248.12|247.22|247.87|246.97|248.12|247.22|247.75|246.85|99
1757842800000|2025-09-14 09:40:00|247.86|246.96|247.72|246.82|247.87|246.97|247.66|246.76|72
1757843100000|2025-09-14 09:45:00|247.79|246.89|247.99|247.09|247.99|247.09|247.79|246.89|50
1757843400000|2025-09-14 09:50:00|248.02|247.12|247.96|247.06|248.04|247.14|247.86|246.96|58
1757843700000|2025-09-14 09:55:00|247.95|247.05|248.17|247.27|248.17|247.27|247.94|247.04|17
1757844000000|2025-09-14 10:00:00|248.18|247.28|248.4|247.5|248.44|247.54|248.18|247.28|81
1757844300000|2025-09-14 10:05:00|248.41|247.51|248.53|247.63|248.55|247.65|248.38|247.48|72
1757844600000|2025-09-14 10:10:00|248.52|247.62|247.82|246.92|248.55|247.65|247.82|246.92|121
1757844900000|2025-09-14 10:15:00|247.83|246.93|247.99|247.09|247.99|247.09|247.51|246.61|204
1757845200000|2025-09-14 10:20:00|248.01|247.11|247.81|246.91|248.25|247.35|247.77|246.87|220
1757845500000|2025-09-14 10:25:00|247.82|246.92|247.6|246.7|247.99|247.09|247.59|246.69|123
1757845800000|2025-09-14 10:30:00|247.61|246.71|247.73|246.83|247.74|246.84|247.6|246.7|80
1757846100000|2025-09-14 10:35:00|247.75|246.85|248.01|247.11|248.15|247.25|247.75|246.85|88
1757846400000|2025-09-14 10:40:00|248.03|247.13|248.27|247.37|248.28|247.38|248.03|247.13|102
1757846700000|2025-09-14 10:45:00|248.26|247.36|248.36|247.46|248.41|247.51|248.08|247.18|146
1757847000000|2025-09-14 10:50:00|248.37|247.47|248.22|247.32|248.48|247.58|248.13|247.23|177
1757847300000|2025-09-14 10:55:00|248.21|247.31|248.12|247.22|248.22|247.32|248|247.1|37
1757847600000|2025-09-14 11:00:00|248.11|247.21|248.16|247.26|248.32|247.42|248.02|247.12|112
1757847900000|2025-09-14 11:05:00|248.17|247.27|247.75|246.85|248.18|247.28|247.75|246.85|87
1757848200000|2025-09-14 11:10:00|247.76|246.86|248.04|247.14|248.1|247.2|247.75|246.85|63
1757848500000|2025-09-14 11:15:00|247.94|247.04|247.57|246.67|247.95|247.05|247.56|246.66|136
1757848800000|2025-09-14 11:20:00|247.56|246.66|247.36|246.46|247.78|246.88|247.35|246.45|152
1757849100000|2025-09-14 11:25:00|247.37|246.47|247.03|246.13|247.38|246.48|247.03|246.13|149
1757849400000|2025-09-14 11:30:00|247.05|246.15|246.68|245.78|247.05|246.15|246.58|245.68|124
1757849700000|2025-09-14 11:35:00|246.67|245.77|246.46|245.56|246.96|246.06|246.41|245.51|207
1757850000000|2025-09-14 11:40:00|246.45|245.55|246.14|245.24|246.68|245.78|246.14|245.24|254
1757850300000|2025-09-14 11:45:00|246.13|245.23|246.65|245.75|246.72|245.82|246.13|245.23|170
1757850600000|2025-09-14 11:50:00|246.66|245.76|246.42|245.52|246.92|246.02|246.4|245.5|194
1757850900000|2025-09-14 11:55:00|246.44|245.54|246.58|245.68|246.59|245.69|246.23|245.33|265
1757851200000|2025-09-14 12:00:00|246.6|245.7|246.92|246.02|247.14|246.24|246.6|245.7|244
1757851500000|2025-09-14 12:05:00|246.91|246.01|246.44|245.54|246.96|246.06|246.44|245.54|130
1757851800000|2025-09-14 12:10:00|246.43|245.53|246.47|245.57|246.52|245.62|246.34|245.44|176
1757852100000|2025-09-14 12:15:00|246.48|245.58|246.67|245.77|246.9|246|246.36|245.46|227
1757852400000|2025-09-14 12:20:00|246.68|245.78|246.8|245.9|246.9|246|246.68|245.78|79
1757852700000|2025-09-14 12:25:00|246.76|245.86|246.99|246.09|247|246.1|246.64|245.74|90
1757853000000|2025-09-14 12:30:00|247|246.1|247.01|246.11|247.01|246.11|246.86|245.96|67
1757853300000|2025-09-14 12:35:00|247.02|246.12|246.35|245.45|247.12|246.22|246.32|245.42|103
1757853600000|2025-09-14 12:40:00|246.36|245.46|246.28|245.38|246.39|245.49|246.15|245.25|189
1757853900000|2025-09-14 12:45:00|246.27|245.37|246.14|245.24|246.36|245.46|246.06|245.16|121
1757854200000|2025-09-14 12:50:00|246.13|245.23|245.92|245.02|246.19|245.29|245.25|244.35|294
1757854500000|2025-09-14 12:55:00|245.91|245.01|245.77|244.87|246.05|245.15|245.77|244.87|133
1757854800000|2025-09-14 13:00:00|245.78|244.88|245.3|244.4|245.98|245.08|245.05|244.15|212
1757855100000|2025-09-14 13:05:00|245.29|244.39|246.18|245.28|246.24|245.34|245.29|244.39|176
1757855400000|2025-09-14 13:10:00|246.19|245.29|246.19|245.29|246.28|245.38|246|245.1|109
1757855700000|2025-09-14 13:15:00|246.21|245.31|246.27|245.37|246.29|245.39|245.91|245.01|132
1757856000000|2025-09-14 13:20:00|246.28|245.38|245.57|244.67|246.29|245.39|245.57|244.67|243
1757856300000|2025-09-14 13:25:00|245.58|244.68|245.44|244.54|245.84|244.94|245.26|244.36|227
1757856600000|2025-09-14 13:30:00|245.43|244.53|245.45|244.55|245.67|244.77|245.33|244.43|198
1757856900000|2025-09-14 13:35:00|245.46|244.56|245.77|244.87|245.93|245.03|245.32|244.42|133
1757857200000|2025-09-14 13:40:00|245.78|244.88|246.05|245.15|246.24|245.34|245.78|244.88|147
1757857500000|2025-09-14 13:45:00|246.04|245.14|245.38|244.48|246.04|245.14|245.36|244.46|134
1757857800000|2025-09-14 13:50:00|245.36|244.46|245.25|244.35|245.96|245.06|245.25|244.35|129
1757858100000|2025-09-14 13:55:00|245.29|244.39|244.31|243.41|245.33|244.43|243.91|243.01|435
1757858400000|2025-09-14 14:00:00|244.3|243.4|244.99|244.09|245.09|244.19|244.26|243.36|229
1757858700000|2025-09-14 14:05:00|245|244.1|245.23|244.33|245.34|244.44|244.63|243.73|156
1757859000000|2025-09-14 14:10:00|245.25|244.35|245.09|244.19|245.59|244.69|245.09|244.19|212
1757859300000|2025-09-14 14:15:00|245.08|244.18|244.36|243.46|245.1|244.2|244.32|243.42|293
1757859600000|2025-09-14 14:20:00|244.37|243.47|244.01|243.11|244.65|243.75|243.92|243.02|278
1757859900000|2025-09-14 14:25:00|244|243.1|243.42|242.52|244.02|243.12|243.29|242.39|407
1757860200000|2025-09-14 14:30:00|243.43|242.53|243.25|242.35|244.14|243.24|243.25|242.35|259
1757860500000|2025-09-14 14:35:00|243.24|242.34|243.12|242.22|243.49|242.59|242.87|241.97|600
1757860800000|2025-09-14 14:40:00|243.09|242.19|242.75|241.85|243.17|242.27|242.35|241.45|527
1757861100000|2025-09-14 14:45:00|242.76|241.86|242.44|241.54|243.29|242.39|242.36|241.46|294
1757861400000|2025-09-14 14:50:00|242.46|241.56|242.73|241.83|242.73|241.83|242.11|241.21|376
1757861700000|2025-09-14 14:55:00|242.74|241.84|243.79|242.89|243.88|242.98|242.74|241.84|351
1757862000000|2025-09-14 15:00:00|243.8|242.9|243.05|242.15|244.04|243.14|243.05|242.15|186
1757862300000|2025-09-14 15:05:00|243.07|242.17|242.6|241.7|243.2|242.3|242.45|241.55|314
1757862600000|2025-09-14 15:10:00|242.61|241.71|243.14|242.24|243.14|242.24|242.5|241.6|245
1757862900000|2025-09-14 15:15:00|243.15|242.25|243.53|242.63|243.8|242.9|243.15|242.25|183
1757863200000|2025-09-14 15:20:00|243.52|242.62|244.19|243.29|244.19|243.29|243.42|242.52|151
1757863500000|2025-09-14 15:25:00|244.17|243.27|244.22|243.32|244.44|243.54|244.08|243.18|159
1757863800000|2025-09-14 15:30:00|244.21|243.31|243.8|242.9|244.36|243.46|243.75|242.85|152
1757864100000|2025-09-14 15:35:00|243.81|242.91|244.53|243.63|244.71|243.81|243.47|242.57|186
1757864400000|2025-09-14 15:40:00|244.52|243.62|244.14|243.24|244.53|243.63|244.13|243.23|119
1757864700000|2025-09-14 15:45:00|244.15|243.25|244.6|243.7|244.69|243.79|244.15|243.25|150
1757865000000|2025-09-14 15:50:00|244.61|243.71|244.34|243.44|244.63|243.73|244.27|243.37|93
1757865300000|2025-09-14 15:55:00|244.35|243.45|244.32|243.42|244.35|243.45|244.07|243.17|58
1757865600000|2025-09-14 16:00:00|244.31|243.41|245|244.1|245.17|244.27|244.01|243.11|209
1757865900000|2025-09-14 16:05:00|245.01|244.11|245.65|244.75|245.84|244.94|245.01|244.11|195
1757866200000|2025-09-14 16:10:00|245.53|244.63|245.05|244.15|245.53|244.63|244.94|244.04|130
1757866500000|2025-09-14 16:15:00|245.06|244.16|244.84|243.94|245.32|244.42|244.79|243.89|152
1757866800000|2025-09-14 16:20:00|244.85|243.95|245.54|244.64|245.57|244.67|244.85|243.95|112
1757867100000|2025-09-14 16:25:00|245.53|244.63|246.1|245.2|246.1|245.2|245.45|244.55|166
1757867400000|2025-09-14 16:30:00|246.11|245.21|245.82|244.92|246.14|245.24|245.72|244.82|60
1757867700000|2025-09-14 16:35:00|245.83|244.93|246.21|245.31|246.26|245.36|245.83|244.93|116
1757868000000|2025-09-14 16:40:00|246.19|245.29|246.26|245.36|246.27|245.37|246.06|245.16|41
1757868300000|2025-09-14 16:45:00|246.25|245.35|245.49|244.59|246.26|245.36|245.45|244.55|109
1757868600000|2025-09-14 16:50:00|245.5|244.6|245.61|244.71|245.72|244.82|245.5|244.6|124
1757868900000|2025-09-14 16:55:00|245.57|244.67|245.66|244.76|245.66|244.76|245.52|244.62|52
1757869200000|2025-09-14 17:00:00|245.67|244.77|245.19|244.29|245.69|244.79|245.18|244.28|185
1757869500000|2025-09-14 17:05:00|245.18|244.28|245.67|244.77|245.67|244.77|245.13|244.23|81
1757869800000|2025-09-14 17:10:00|245.68|244.78|246.07|245.17|246.12|245.22|245.68|244.78|259
1757870100000|2025-09-14 17:15:00|246.06|245.16|245.94|245.04|246.17|245.27|245.93|245.03|61
1757870400000|2025-09-14 17:20:00|245.93|245.03|246.93|246.03|246.93|246.03|245.93|245.03|131
1757870700000|2025-09-14 17:25:00|246.92|246.02|247.49|246.59|247.7|246.8|246.9|246|204
1757871000000|2025-09-14 17:30:00|247.5|246.6|247.82|246.92|248|247.1|247.47|246.57|184
1757871300000|2025-09-14 17:35:00|247.81|246.91|247.86|246.96|247.91|247.01|247.63|246.73|154
1757871600000|2025-09-14 17:40:00|247.85|246.95|248.24|247.34|248.29|247.39|247.85|246.95|95
1757871900000|2025-09-14 17:45:00|248.25|247.35|248.54|247.64|248.54|247.64|248.07|247.17|191
1757872200000|2025-09-14 17:50:00|248.55|247.65|248.68|247.78|248.89|247.99|248.55|247.65|97
1757872500000|2025-09-14 17:55:00|248.73|247.83|248.56|247.66|248.81|247.91|248.54|247.64|59
1757872800000|2025-09-14 18:00:00|248.55|247.65|247.79|246.89|248.56|247.66|247.67|246.77|235
1757873100000|2025-09-14 18:05:00|247.8|246.9|248.12|247.22|248.37|247.47|247.72|246.82|114
1757873400000|2025-09-14 18:10:00|248.13|247.23|248.2|247.3|248.36|247.46|248.08|247.18|53
1757873700000|2025-09-14 18:15:00|248.19|247.29|247.37|246.47|248.19|247.29|247.29|246.39|123
1757874000000|2025-09-14 18:20:00|247.39|246.49|247.52|246.62|247.63|246.73|247.19|246.29|108
1757874300000|2025-09-14 18:25:00|247.46|246.56|247.47|246.57|247.5|246.6|247.28|246.38|92
1757874600000|2025-09-14 18:30:00|247.48|246.58|247.51|246.61|247.54|246.64|247.38|246.48|71
1757874900000|2025-09-14 18:35:00|247.5|246.6|247.13|246.23|247.54|246.64|247.11|246.21|95
1757875200000|2025-09-14 18:40:00|247.12|246.22|247.16|246.26|247.43|246.53|247.08|246.18|95
1757875500000|2025-09-14 18:45:00|247.15|246.25|246.51|245.61|247.15|246.25|246.5|245.6|99
1757875800000|2025-09-14 18:50:00|246.5|245.6|246.19|245.29|246.5|245.6|246.18|245.28|140
1757876100000|2025-09-14 18:55:00|246.18|245.28|245.26|244.36|246.18|245.28|245.25|244.35|198
1757876400000|2025-09-14 19:00:00|245.27|244.37|244.37|243.47|245.27|244.37|244.28|243.38|227
1757876700000|2025-09-14 19:05:00|244.38|243.48|244.64|243.74|244.86|243.96|243.84|242.94|238
1757877000000|2025-09-14 19:10:00|244.63|243.73|245.52|244.62|245.63|244.73|244.62|243.72|227
1757877300000|2025-09-14 19:15:00|245.6|244.7|245.64|244.74|245.78|244.88|245.17|244.27|187
1757877600000|2025-09-14 19:20:00|245.66|244.76|244.89|243.99|245.66|244.76|244.78|243.88|97
1757877900000|2025-09-14 19:25:00|244.88|243.98|245.03|244.13|245.29|244.39|244.87|243.97|74
1757878200000|2025-09-14 19:30:00|245.02|244.12|245.1|244.2|245.11|244.21|244.48|243.58|110
1757878500000|2025-09-14 19:35:00|245.09|244.19|244|243.1|245.1|244.2|244|243.1|141
1757878800000|2025-09-14 19:40:00|243.98|243.08|244|243.1|244.2|243.3|243.91|243.01|139
1757879100000|2025-09-14 19:45:00|244.01|243.11|244.44|242.04|244.77|243.28|244|241.96|91
1757879400000|2025-09-14 19:50:00|244.43|242.03|243.76|241.36|244.44|242.04|243.57|241.17|273
1757879700000|2025-09-14 19:55:00|243.75|241.35|243.76|241.36|244.14|241.74|243.47|241.07|190
1757880000000|2025-09-14 20:00:00|243.75|241.35|244.17|241.77|244.52|242.12|243.71|241.31|234
1757880300000|2025-09-14 20:05:00|244.18|241.78|244.38|241.98|244.52|242.12|244.15|241.75|174
1757880600000|2025-09-14 20:10:00|244.37|241.97|244.47|242.07|244.59|242.19|244.24|241.84|186
1757880900000|2025-09-14 20:15:00|244.46|242.06|244.7|242.3|244.72|242.32|244.17|241.77|157
1757881200000|2025-09-14 20:20:00|244.69|242.29|244.11|241.71|244.71|242.31|243.97|241.57|184
1757881500000|2025-09-14 20:25:00|244.13|241.73|244.21|241.81|244.39|241.99|244.1|241.7|128
1757881800000|2025-09-14 20:30:00|244.2|241.8|243.52|241.12|244.2|241.8|243.46|241.06|247
1757882100000|2025-09-14 20:35:00|243.53|241.13|242.96|240.56|243.53|241.13|242.42|240.02|322
1757882400000|2025-09-14 20:40:00|242.95|240.55|243.33|240.93|243.5|241.1|242.95|240.55|202
1757882700000|2025-09-14 20:45:00|243.34|240.94|242.95|240.55|243.37|240.97|242.87|240.47|191
1757883000000|2025-09-14 20:50:00|242.96|240.56|243.53|241.13|243.64|241.24|242.94|240.54|147
1757883300000|2025-09-14 20:55:00|243.51|241.11|243.78|241.38|243.89|241.49|243.51|241.11|113
1757883600000|2025-09-14 21:00:00|243.77|241.37|244.2|241.8|244.2|241.8|243.64|241.24|146
1757883900000|2025-09-14 21:05:00|244.19|241.79|242.78|240.38|244.2|241.8|242.66|240.26|229
1757884200000|2025-09-14 21:10:00|242.79|240.39|242.95|240.55|243.04|240.64|241.75|239.35|302
1757884500000|2025-09-14 21:15:00|242.96|240.56|242.87|241.97|243.04|242|242.24|240.52|328
1757884800000|2025-09-14 21:20:00|242.88|241.98|243.16|242.26|243.2|242.3|242.85|241.95|293
1757885100000|2025-09-14 21:25:00|243.14|242.24|242.66|241.76|243.15|242.25|242.58|241.68|288
1757885400000|2025-09-14 21:30:00|242.67|241.77|243.17|242.27|243.17|242.27|242.65|241.75|270
1757885700000|2025-09-14 21:35:00|243.16|242.26|243.54|242.64|243.89|242.99|243.14|242.24|368
1757886000000|2025-09-14 21:40:00|243.53|242.63|244.48|243.58|244.63|243.73|243.42|242.52|285
1757886300000|2025-09-14 21:45:00|244.47|243.57|244.51|243.61|245.21|244.31|244.43|243.53|428
1757886600000|2025-09-14 21:50:00|244.5|243.6|244.12|243.22|244.52|243.62|243.86|242.96|279
1757886900000|2025-09-14 21:55:00|244.13|243.23|244.58|243.68|244.58|243.68|243.98|243.08|212
1757887200000|2025-09-14 22:00:00|244.59|243.69|243.73|242.83|244.71|243.81|243.48|242.58|276
1757887500000|2025-09-14 22:05:00|243.74|242.84|242.34|241.44|243.76|242.86|242.25|241.35|322
1757887800000|2025-09-14 22:10:00|242.35|241.45|242.02|241.12|242.61|241.71|242|241.1|474
1757888100000|2025-09-14 22:15:00|242.07|241.17|242.04|241.14|242.32|241.42|241.7|240.8|489
1757888400000|2025-09-14 22:20:00|242.01|241.11|241.55|240.65|242.14|241.24|241.37|240.47|354
1757888700000|2025-09-14 22:25:00|241.6|240.7|242.13|241.23|242.18|241.28|241.55|240.65|222
1757889000000|2025-09-14 22:30:00|242.17|241.27|242.69|241.79|242.76|241.86|242|241.1|391
1757889300000|2025-09-14 22:35:00|242.7|241.8|242.39|241.49|242.83|241.93|242.32|241.42|229
1757889600000|2025-09-14 22:40:00|242.38|241.48|243.29|242.39|243.31|242.41|242.32|241.42|292
1757889900000|2025-09-14 22:45:00|243.27|242.37|243.92|243.02|243.93|243.03|243.09|242.19|193
1757890200000|2025-09-14 22:50:00|243.91|243.01|243.7|242.8|244.07|243.17|243.46|242.56|237
1757890500000|2025-09-14 22:55:00|243.65|242.75|243.56|242.66|243.83|242.93|243.41|242.51|293
1757890800000|2025-09-14 23:00:00|243.57|242.67|243.11|242.21|243.57|242.67|242.89|241.99|333
1757891100000|2025-09-14 23:05:00|243.12|242.22|242.41|241.51|243.12|242.22|242.37|241.47|406
1757891400000|2025-09-14 23:10:00|242.4|241.5|242.01|241.11|242.46|241.56|241.6|240.7|419
1757891700000|2025-09-14 23:15:00|242.02|241.12|242.27|241.37|242.61|241.71|241.75|240.85|322
1757892000000|2025-09-14 23:20:00|242.33|241.43|241.92|241.02|242.35|241.45|241.61|240.71|184
1757892300000|2025-09-14 23:25:00|241.91|241.01|241.84|240.94|242.11|241.21|241.68|240.78|170
1757892600000|2025-09-14 23:30:00|241.83|240.93|241.14|240.24|241.83|240.93|240.88|239.98|368
1757892900000|2025-09-14 23:35:00|241.16|240.26|241.19|240.29|241.58|240.68|241.03|240.13|269
1757893200000|2025-09-14 23:40:00|241.2|240.3|241.2|240.3|241.33|240.43|241.06|240.16|158
1757893500000|2025-09-14 23:45:00|241.19|240.29|240.9|240|241.2|240.3|240.02|239.12|352
1757893800000|2025-09-14 23:50:00|240.94|240.04|241.22|240.32|241.26|240.36|240.94|240.04|263
1757894100000|2025-09-14 23:55:00|241.24|240.34|240.6|239.7|241.33|240.43|240.49|239.59|216
1757894400000|2025-09-15 00:00:00|240.59|239.69|241.35|240.45|241.45|240.55|240.38|239.48|408
1757894700000|2025-09-15 00:05:00|241.34|240.44|241.27|240.37|241.46|240.56|241.08|240.18|241
1757895000000|2025-09-15 00:10:00|241.28|240.38|241.7|240.8|241.97|241.07|241.06|240.16|364
1757895300000|2025-09-15 00:15:00|241.71|240.81|241.66|240.76|241.89|240.99|241.15|240.25|324
1757895600000|2025-09-15 00:20:00|241.64|240.74|242.07|241.17|242.07|241.17|241.62|240.72|189
1757895900000|2025-09-15 00:25:00|242.08|241.18|242.68|241.78|242.84|241.94|242.08|241.18|279
1757896200000|2025-09-15 00:30:00|242.69|241.79|242.38|241.48|242.73|241.83|242.13|241.23|328
1757896500000|2025-09-15 00:35:00|242.37|241.47|241.89|240.99|242.37|241.47|241.88|240.98|201
1757896800000|2025-09-15 00:40:00|241.87|240.97|241.49|240.59|241.87|240.97|241.35|240.45|236
1757897100000|2025-09-15 00:45:00|241.48|240.58|241.86|240.96|241.88|240.98|241.45|240.55|313
1757897400000|2025-09-15 00:50:00|241.87|240.97|241.7|240.8|242.18|241.28|241.67|240.77|382
1757897700000|2025-09-15 00:55:00|241.67|240.77|241.52|240.62|241.7|240.8|241.43|240.53|363
1757898000000|2025-09-15 01:00:00|241.53|240.63|240.77|239.87|241.53|240.63|240.73|239.83|414
1757898300000|2025-09-15 01:05:00|240.78|239.88|240.49|239.59|240.82|239.92|240.48|239.58|344
1757898600000|2025-09-15 01:10:00|240.48|239.58|240.67|239.77|240.97|240.07|240.35|239.45|282
1757898900000|2025-09-15 01:15:00|240.66|239.76|241.13|240.23|241.18|240.28|240.61|239.71|232
1757899200000|2025-09-15 01:20:00|241.12|240.22|240.65|239.75|241.16|240.26|239.96|239.06|319
1757899500000|2025-09-15 01:25:00|240.63|239.73|241.56|240.66|242|241.1|240.63|239.73|369
1757899800000|2025-09-15 01:30:00|241.55|240.65|242.28|241.38|242.43|241.53|241.52|240.62|406
1757900100000|2025-09-15 01:35:00|242.23|241.33|242.17|241.27|242.23|241.33|241.81|240.91|227
1757900400000|2025-09-15 01:40:00|242.16|241.26|241.64|240.74|242.2|241.3|241.43|240.53|214
1757900700000|2025-09-15 01:45:00|241.63|240.73|241.95|241.05|242.23|241.33|241.63|240.73|369
1757901000000|2025-09-15 01:50:00|241.94|241.04|241.92|241.02|242.03|241.13|241.66|240.76|199
1757901300000|2025-09-15 01:55:00|241.91|241.01|241.83|240.93|242.04|241.14|241.67|240.77|146
1757901600000|2025-09-15 02:00:00|241.84|240.94|242.73|241.83|242.92|242.02|241.79|240.89|339
1757901900000|2025-09-15 02:05:00|242.72|241.82|242.59|241.69|242.76|241.86|242.59|241.69|204
1757902200000|2025-09-15 02:10:00|242.66|241.76|242.53|241.63|242.69|241.79|242.41|241.51|139
1757902500000|2025-09-15 02:15:00|242.54|241.64|242.98|242.08|242.98|242.08|242.38|241.48|162
1757902800000|2025-09-15 02:20:00|242.97|242.07|242.57|241.67|243.01|242.11|242.47|241.57|191
1757903100000|2025-09-15 02:25:00|242.56|241.66|242.52|241.62|242.61|241.71|242.52|241.62|73
1757903400000|2025-09-15 02:30:00|242.51|241.61|241.5|240.6|242.52|241.62|241.13|240.23|284
1757903700000|2025-09-15 02:35:00|241.53|240.63|242.57|241.67|242.58|241.68|241.53|240.63|232
1757904000000|2025-09-15 02:40:00|242.58|241.68|242.83|241.93|242.88|241.98|242.55|241.65|177
1757904300000|2025-09-15 02:45:00|242.85|241.95|242.72|241.82|243.04|242.14|242.71|241.81|218
1757904600000|2025-09-15 02:50:00|242.82|241.92|243.18|242.28|243.45|242.55|242.72|241.82|269
1757904900000|2025-09-15 02:55:00|243.17|242.27|242.81|241.91|243.18|242.28|242.7|241.8|170
1757905200000|2025-09-15 03:00:00|242.82|241.92|243.45|242.55|243.45|242.55|242.77|241.87|311
1757905500000|2025-09-15 03:05:00|243.46|242.56|243.71|242.81|243.77|242.87|243.46|242.56|205
1757905800000|2025-09-15 03:10:00|243.72|242.82|243.8|242.9|243.89|242.99|243.7|242.8|164
1757906100000|2025-09-15 03:15:00|243.79|242.89|243.72|242.82|244.03|243.13|243.72|242.82|111
1757906400000|2025-09-15 03:20:00|243.71|242.81|243.21|242.31|243.86|242.96|243.2|242.3|167
1757906700000|2025-09-15 03:25:00|243.22|242.32|243.15|242.25|243.29|242.39|243.08|242.18|94
1757907000000|2025-09-15 03:30:00|243.14|242.24|242.92|242.02|243.14|242.24|242.92|242.02|86
1757907300000|2025-09-15 03:35:00|242.93|242.03|242.99|242.09|243.09|242.19|242.78|241.88|67
1757907600000|2025-09-15 03:40:00|242.98|242.08|243.19|242.29|243.43|242.53|242.98|242.08|106
1757907900000|2025-09-15 03:45:00|243.21|242.31|243.55|242.65|243.56|242.66|243.21|242.31|123
1757908200000|2025-09-15 03:50:00|243.54|242.64|243.66|242.76|243.69|242.79|243.47|242.57|85
1757908500000|2025-09-15 03:55:00|243.67|242.77|243.4|242.5|243.71|242.81|243.39|242.49|105
1757908800000|2025-09-15 04:00:00|243.41|242.51|243.48|242.58|243.48|242.58|243.15|242.25|168
1757909100000|2025-09-15 04:05:00|243.49|242.59|243.42|242.52|243.64|242.74|243.4|242.5|175
1757909400000|2025-09-15 04:10:00|243.41|242.51|242.99|242.09|243.41|242.51|242.94|242.04|122
1757909700000|2025-09-15 04:15:00|243|242.1|243.36|242.46|243.36|242.46|242.79|241.89|156
1757910000000|2025-09-15 04:20:00|243.37|242.47|243.77|242.87|244.1|243.2|243.37|242.47|423
1757910300000|2025-09-15 04:25:00|243.76|242.86|243.76|242.86|243.96|243.06|243.64|242.74|214
1757910600000|2025-09-15 04:30:00|243.75|242.85|244.05|243.15|244.06|243.16|243.73|242.83|152
1757910900000|2025-09-15 04:35:00|244.04|243.14|243.52|242.62|244.04|243.14|243.51|242.61|176
1757911200000|2025-09-15 04:40:00|243.53|242.63|243.92|243.02|243.92|243.02|243.52|242.62|99
1757911500000|2025-09-15 04:45:00|243.93|243.03|243.76|242.86|244.1|243.2|243.76|242.86|222
1757911800000|2025-09-15 04:50:00|243.82|242.92|243.64|242.74|243.84|242.94|243.6|242.7|221
1757912100000|2025-09-15 04:55:00|243.65|242.75|243.53|242.63|243.7|242.8|243.41|242.51|202
1757912400000|2025-09-15 05:00:00|243.54|242.64|243.43|242.53|243.56|242.66|243.36|242.46|134
1757912700000|2025-09-15 05:05:00|243.42|242.52|243.63|242.73|243.72|242.82|243.42|242.52|155
1757913000000|2025-09-15 05:10:00|243.64|242.74|243.74|242.84|243.85|242.95|243.57|242.67|144
1757913300000|2025-09-15 05:15:00|243.75|242.85|243.78|242.88|243.8|242.9|243.5|242.6|205
1757913600000|2025-09-15 05:20:00|243.79|242.89|244.46|243.56|244.48|243.58|243.79|242.89|236
1757913900000|2025-09-15 05:25:00|244.45|243.55|244.33|243.43|244.46|243.56|244.07|243.17|216
1757914200000|2025-09-15 05:30:00|244.34|243.44|244.02|243.12|244.34|243.44|243.97|243.07|222
1757914500000|2025-09-15 05:35:00|244.03|243.13|244.19|243.29|244.24|243.34|244.01|243.11|194
1757914800000|2025-09-15 05:40:00|244.2|243.3|244.11|243.21|244.33|243.43|244.11|243.21|93
1757915100000|2025-09-15 05:45:00|244.1|243.2|244.15|243.25|244.15|243.25|243.97|243.07|137
1757915400000|2025-09-15 05:50:00|244.14|243.24|244.33|243.43|244.34|243.44|244.11|243.21|159
1757915700000|2025-09-15 05:55:00|244.34|243.44|244.69|243.79|244.69|243.79|244.34|243.44|174
1757916000000|2025-09-15 06:00:00|244.68|243.78|244.41|243.51|244.68|243.78|244.07|243.17|191
1757916300000|2025-09-15 06:05:00|244.4|243.5|244.64|243.74|244.69|243.79|244.38|243.48|201
1757916600000|2025-09-15 06:10:00|244.62|243.72|244.3|243.4|244.62|243.72|244.3|243.4|232
1757916900000|2025-09-15 06:15:00|244.32|243.42|243.86|242.96|244.46|243.56|243.85|242.95|241
1757917200000|2025-09-15 06:20:00|243.8|242.9|243.57|242.67|243.8|242.9|243.51|242.61|154
1757917500000|2025-09-15 06:25:00|243.56|242.66|242.88|241.98|243.56|242.66|242.86|241.96|172
1757917800000|2025-09-15 06:30:00|242.84|241.94|242.28|241.38|243.15|242.25|242.26|241.36|401
1757918100000|2025-09-15 06:35:00|242.26|241.36|242.22|241.32|242.4|241.5|241.87|240.97|431
1757918400000|2025-09-15 06:40:00|242.21|241.31|242.06|241.16|242.23|241.33|241.74|240.84|328
1757918700000|2025-09-15 06:45:00|242.05|241.15|241.25|240.35|242.05|241.15|241.22|240.32|430
1757919000000|2025-09-15 06:50:00|241.26|240.36|240.64|239.74|241.53|240.63|240.61|239.71|384
1757919300000|2025-09-15 06:55:00|240.61|239.71|241.09|240.19|241.27|240.37|240.34|239.44|293
1757919600000|2025-09-15 07:00:00|241.08|240.18|241.33|240.43|241.55|240.65|241.04|240.14|297
1757919900000|2025-09-15 07:05:00|241.34|240.44|241.34|240.44|241.66|240.76|241.24|240.34|221
1757920200000|2025-09-15 07:10:00|241.33|240.43|241.56|240.66|241.63|240.73|241.31|240.41|131
1757920500000|2025-09-15 07:15:00|241.55|240.65|241.78|240.88|241.9|241|241.33|240.43|157
1757920800000|2025-09-15 07:20:00|241.77|240.87|240.85|239.95|241.77|240.87|240.85|239.95|148
1757921100000|2025-09-15 07:25:00|240.8|239.9|240.46|239.56|240.88|239.98|240.39|239.49|320
1757921400000|2025-09-15 07:30:00|240.45|239.55|238.75|237.85|240.45|239.55|238.59|237.69|512
1757921700000|2025-09-15 07:35:00|238.77|237.87|237.96|237.06|239.05|238.15|237.04|236.14|673
1757922000000|2025-09-15 07:40:00|237.95|237.05|238.13|237.23|238.59|237.69|237.5|236.6|478
1757922300000|2025-09-15 07:45:00|238.14|237.24|237.92|237.02|238.79|237.89|237.87|236.97|361
1757922600000|2025-09-15 07:50:00|237.93|237.03|238.33|237.43|238.56|237.66|237.92|237.02|355
1757922900000|2025-09-15 07:55:00|238.34|237.44|238.69|237.79|238.87|237.97|238.33|237.43|353
1757923200000|2025-09-15 08:00:00|238.7|237.8|236.88|235.98|238.73|237.83|235.73|234.83|637
1757923500000|2025-09-15 08:05:00|236.89|235.99|237.46|236.56|237.59|236.69|236.82|235.92|742
1757923800000|2025-09-15 08:10:00|237.49|236.59|238|237.1|238.18|237.28|237.18|236.28|455
1757924100000|2025-09-15 08:15:00|237.96|237.06|237.32|236.42|237.97|237.07|237.26|236.36|440
1757924400000|2025-09-15 08:20:00|237.31|236.41|237.62|236.72|237.62|236.72|236.62|235.72|336
1757924700000|2025-09-15 08:25:00|237.63|236.73|237.01|236.11|237.94|237.04|237.01|236.11|112
1757925000000|2025-09-15 08:30:00|237.05|236.15|236.32|235.42|237.36|236.46|236.31|235.41|191
1757925300000|2025-09-15 08:35:00|236.34|235.44|236.13|235.23|236.46|235.56|235.93|235.03|272
1757925600000|2025-09-15 08:40:00|236.12|235.22|236.23|235.33|236.26|235.36|235.61|234.71|392
1757925900000|2025-09-15 08:45:00|236.24|235.34|234.17|233.27|236.24|235.34|233.98|233.08|479
1757926200000|2025-09-15 08:50:00|234.19|233.29|233.26|232.36|234.42|233.52|233.18|232.28|566
1757926500000|2025-09-15 08:55:00|233.23|232.33|232.77|231.87|234.18|233.28|232.67|231.77|560
1757926800000|2025-09-15 09:00:00|232.78|231.88|233.83|232.93|233.84|232.94|232.45|231.55|563
1757927100000|2025-09-15 09:05:00|233.84|232.94|233.93|233.03|234.3|233.4|233.62|232.72|416
1757927400000|2025-09-15 09:10:00|233.92|233.02|234.02|233.12|234.02|233.12|233.7|232.8|279
1757927700000|2025-09-15 09:15:00|234.01|233.11|233.75|232.85|234.01|233.11|233.53|232.63|293
1757928000000|2025-09-15 09:20:00|233.74|232.84|235.11|234.21|235.41|234.51|233.74|232.84|348
1757928300000|2025-09-15 09:25:00|235.12|234.22|235.37|234.47|235.7|234.8|235.12|234.22|312
1757928600000|2025-09-15 09:30:00|235.36|234.46|235.55|234.65|235.8|234.9|235.2|234.3|321
1757928900000|2025-09-15 09:35:00|235.54|234.64|235.53|234.63|235.59|234.69|235.17|234.27|303
1757929200000|2025-09-15 09:40:00|235.54|234.64|235.74|234.84|235.8|234.9|235.43|234.53|154
1757929500000|2025-09-15 09:45:00|235.73|234.83|235.43|234.53|235.73|234.83|235.31|234.41|237
1757929800000|2025-09-15 09:50:00|235.42|234.52|236.02|235.12|236.14|235.24|235.36|234.46|176
1757930100000|2025-09-15 09:55:00|236.01|235.11|236.2|235.3|236.2|235.3|235.84|234.94|125
1757930400000|2025-09-15 10:00:00|236.19|235.29|235.84|234.94|236.26|235.36|235.84|234.94|171
1757930700000|2025-09-15 10:05:00|235.69|234.79|234.91|234.01|235.73|234.83|234.9|234|331
1757931000000|2025-09-15 10:10:00|234.9|234|235.29|234.39|235.4|234.5|234.8|233.9|226
1757931300000|2025-09-15 10:15:00|235.28|234.38|235.63|234.73|235.64|234.74|235.18|234.28|247
1757931600000|2025-09-15 10:20:00|235.62|234.72|235.67|234.77|235.78|234.88|235.57|234.67|163
1757931900000|2025-09-15 10:25:00|235.68|234.78|235.66|234.76|235.87|234.97|235.52|234.62|105
1757932200000|2025-09-15 10:30:00|235.64|234.74|236.07|235.17|236.07|235.17|235.56|234.66|228
1757932500000|2025-09-15 10:35:00|236.06|235.16|236.61|235.71|236.62|235.72|236.06|235.16|181
1757932800000|2025-09-15 10:40:00|236.6|235.7|237.3|236.4|237.3|236.4|236.55|235.65|232
1757933100000|2025-09-15 10:45:00|237.29|236.39|236.95|236.05|237.3|236.4|236.72|235.82|239
1757933400000|2025-09-15 10:50:00|236.94|236.04|237.44|236.54|237.44|236.54|236.92|236.02|210
1757933700000|2025-09-15 10:55:00|237.43|236.53|236.93|236.03|237.48|236.58|236.92|236.02|349
1757934000000|2025-09-15 11:00:00|236.92|236.02|236.86|235.96|236.96|236.06|236.68|235.78|313
1757934300000|2025-09-15 11:05:00|236.85|235.95|236.14|235.24|236.85|235.95|236.1|235.2|241
1757934600000|2025-09-15 11:10:00|236.13|235.23|237.1|236.2|237.1|236.2|236.13|235.23|203
1757934900000|2025-09-15 11:15:00|237.09|236.19|237.57|236.67|237.6|236.7|237.09|236.19|214
1757935200000|2025-09-15 11:20:00|237.6|236.7|236.66|235.76|237.61|236.71|236.65|235.75|250
1757935500000|2025-09-15 11:25:00|236.65|235.75|236.7|235.8|236.71|235.81|236.36|235.46|110
1757935800000|2025-09-15 11:30:00|236.69|235.79|236.82|235.92|236.84|235.94|236.37|235.47|188
1757936100000|2025-09-15 11:35:00|236.81|235.91|237|236.1|237.09|236.19|236.78|235.88|94
1757936400000|2025-09-15 11:40:00|236.99|236.09|236.64|235.74|236.99|236.09|236.63|235.73|108
1757936700000|2025-09-15 11:45:00|236.63|235.73|236.08|235.18|236.63|235.73|235.94|235.04|229
1757937000000|2025-09-15 11:50:00|236.07|235.17|236.36|235.46|236.37|235.47|236|235.1|61
1757937300000|2025-09-15 11:55:00|236.35|235.45|237.16|236.26|237.18|236.28|236.34|235.44|140
1757937600000|2025-09-15 12:00:00|237.15|236.25|236.41|235.51|237.15|236.25|236.33|235.43|221
1757937900000|2025-09-15 12:05:00|236.4|235.5|236.26|235.36|236.52|235.62|235.67|234.77|259
1757938200000|2025-09-15 12:10:00|236.13|235.23|237.01|236.11|237.33|236.43|236.09|235.19|349
1757938500000|2025-09-15 12:15:00|237.02|236.12|238.18|237.28|238.69|237.79|237.01|236.11|437
1757938800000|2025-09-15 12:20:00|238.17|237.27|238.11|237.21|238.18|237.28|238.03|237.13|144
1757939100000|2025-09-15 12:25:00|238.1|237.2|236.69|235.79|238.12|237.22|236.68|235.78|336
1757939400000|2025-09-15 12:30:00|236.64|235.74|236.79|235.89|237.07|236.17|236.46|235.56|240
1757939700000|2025-09-15 12:35:00|236.78|235.88|236.82|235.92|236.94|236.04|236.68|235.78|134
1757940000000|2025-09-15 12:40:00|236.81|235.91|236.45|235.55|236.83|235.93|236.11|235.21|196
1757940300000|2025-09-15 12:45:00|236.44|235.54|235.41|234.51|236.53|235.63|235.31|234.41|233
1757940600000|2025-09-15 12:50:00|235.4|234.5|235.66|234.76|235.92|235.02|235.29|234.39|283
1757940900000|2025-09-15 12:55:00|235.68|234.78|235.51|234.61|235.68|234.78|235.17|234.27|183
1757941200000|2025-09-15 13:00:00|235.52|234.62|235.67|234.77|235.67|234.77|234.95|234.05|358
1757941500000|2025-09-15 13:05:00|235.66|234.76|235.14|234.24|235.69|234.79|235.06|234.16|299
1757941800000|2025-09-15 13:10:00|235.12|234.22|235.87|234.97|236.06|235.16|235.12|234.22|279
1757942100000|2025-09-15 13:15:00|235.92|235.02|235.97|235.07|236.19|235.29|235.56|234.66|255
1757942400000|2025-09-15 13:20:00|235.98|235.08|235.6|234.7|236.08|235.18|235.44|234.54|142
1757942700000|2025-09-15 13:25:00|235.61|234.71|236.54|235.64|236.59|235.69|235.6|234.7|226
1757943000000|2025-09-15 13:30:00|236.55|235.65|237.42|236.52|237.76|236.86|236.49|235.59|525
1757943300000|2025-09-15 13:35:00|237.37|236.47|236.47|235.57|237.56|236.66|236.47|235.57|572
1757943600000|2025-09-15 13:40:00|236.48|235.58|235.69|234.79|236.81|235.91|235.68|234.78|502
1757943900000|2025-09-15 13:45:00|235.68|234.78|235.65|234.75|236.62|235.72|235.6|234.7|507
1757944200000|2025-09-15 13:50:00|235.68|234.78|236.97|236.07|237.01|236.11|235.68|234.78|422
1757944500000|2025-09-15 13:55:00|236.98|236.08|236.01|235.11|236.98|236.08|236.01|235.11|181
1757944800000|2025-09-15 14:00:00|236|235.1|234.34|233.44|236.01|235.11|234.2|233.3|421
1757945100000|2025-09-15 14:05:00|234.33|233.43|234.37|233.47|234.86|233.96|233.55|232.65|448
1757945400000|2025-09-15 14:10:00|234.38|233.48|234.86|233.96|234.9|234|234.37|233.47|398
1757945700000|2025-09-15 14:15:00|234.85|233.95|235.12|234.22|235.17|234.27|234.47|233.57|338
1757946000000|2025-09-15 14:20:00|235.14|234.24|236.14|235.24|236.15|235.25|235.14|234.24|330
1757946300000|2025-09-15 14:25:00|236.13|235.23|236.25|235.35|236.3|235.4|235.87|234.97|216
1757946600000|2025-09-15 14:30:00|236.24|235.34|235.05|234.15|236.26|235.36|235.01|234.11|351
1757946900000|2025-09-15 14:35:00|235.04|234.14|235.38|234.48|235.49|234.59|235.04|234.14|295
1757947200000|2025-09-15 14:40:00|235.39|234.49|235.17|234.27|235.77|234.87|234.95|234.05|293
1757947500000|2025-09-15 14:45:00|235.24|234.34|234.52|233.62|235.43|234.53|234.48|233.58|327
1757947800000|2025-09-15 14:50:00|234.53|233.63|234.35|233.45|234.75|233.85|234.28|233.38|214
1757948100000|2025-09-15 14:55:00|234.33|233.43|234.17|233.27|234.33|233.43|234.08|233.18|216
1757948400000|2025-09-15 15:00:00|234.16|233.26|234.71|233.81|234.74|233.84|234.06|233.16|373
1757948700000|2025-09-15 15:05:00|234.72|233.82|233.98|233.08|234.73|233.83|233.9|233|280
1757949000000|2025-09-15 15:10:00|233.95|233.05|233.51|232.61|234.04|233.14|233.39|232.49|237
1757949300000|2025-09-15 15:15:00|233.53|232.63|233.62|232.72|233.72|232.82|233.09|232.19|451
1757949600000|2025-09-15 15:20:00|233.63|232.73|233.57|232.67|233.97|233.07|233.37|232.47|366
1757949900000|2025-09-15 15:25:00|233.56|232.66|234.49|233.59|235|234.1|233.56|232.66|483
1757950200000|2025-09-15 15:30:00|234.48|233.58|233.84|232.94|234.49|233.59|233.53|232.63|542
1757950500000|2025-09-15 15:35:00|233.86|232.96|233.9|233|233.99|233.09|233.59|232.69|394
1757950800000|2025-09-15 15:40:00|233.89|232.99|233.45|232.55|234.27|233.37|233.44|232.54|324
1757951100000|2025-09-15 15:45:00|233.44|232.54|232.87|231.97|233.5|232.6|232.6|231.7|421
1757951400000|2025-09-15 15:50:00|232.88|231.98|233.66|232.76|233.77|232.87|232.87|231.97|315
1757951700000|2025-09-15 15:55:00|233.67|232.77|233.65|232.75|234.02|233.12|233.51|232.61|252
1757952000000|2025-09-15 16:00:00|233.63|232.73|233.16|232.26|233.63|232.73|233.15|232.25|180
1757952300000|2025-09-15 16:05:00|233.18|232.28|233.07|232.17|233.21|232.31|232.3|231.4|411
1757952600000|2025-09-15 16:10:00|233.06|232.16|233.87|232.97|233.89|232.99|232.78|231.88|350
1757952900000|2025-09-15 16:15:00|233.89|232.99|233.25|232.35|234.18|233.28|233.18|232.28|299
1757953200000|2025-09-15 16:20:00|233.26|232.36|233.11|232.21|233.51|232.61|233.09|232.19|401
1757953500000|2025-09-15 16:25:00|233.1|232.2|232.98|232.08|233.14|232.24|232.79|231.89|256
1757953800000|2025-09-15 16:30:00|232.97|232.07|233.36|232.46|233.53|232.63|232.7|231.8|326
1757954100000|2025-09-15 16:35:00|233.37|232.47|233.52|232.62|233.58|232.68|232.91|232.01|211
1757954400000|2025-09-15 16:40:00|233.51|232.61|234.07|233.17|234.07|233.17|233.5|232.6|203
1757954700000|2025-09-15 16:45:00|234.03|233.13|233.42|232.52|234.03|233.13|233.24|232.34|326
1757955000000|2025-09-15 16:50:00|233.4|232.5|232.62|231.72|233.42|232.52|232.51|231.61|273
1757955300000|2025-09-15 16:55:00|232.6|231.7|232.06|231.16|232.69|231.79|231.48|230.58|401
1757955600000|2025-09-15 17:00:00|232.05|231.15|231.89|230.99|232.32|231.42|231.78|230.88|411
1757955900000|2025-09-15 17:05:00|231.88|230.98|232.09|231.19|232.23|231.33|231.53|230.63|287
1757956200000|2025-09-15 17:10:00|232.08|231.18|231.76|230.86|232.49|231.59|231.59|230.69|186
1757956500000|2025-09-15 17:15:00|231.75|230.85|231.31|230.41|232.01|231.11|231.3|230.4|378
1757956800000|2025-09-15 17:20:00|231.3|230.4|231.36|230.46|231.36|230.46|230.94|230.04|335
1757957100000|2025-09-15 17:25:00|231.35|230.45|231.9|231|231.92|231.02|230.92|230.02|298
1757957400000|2025-09-15 17:30:00|231.89|230.99|231.91|231.01|232.2|231.3|231.76|230.86|301
1757957700000|2025-09-15 17:35:00|231.9|231|232.51|231.61|232.51|231.61|231.76|230.86|264
1757958000000|2025-09-15 17:40:00|232.52|231.62|232.98|232.08|233.24|232.34|232.52|231.62|215
1757958300000|2025-09-15 17:45:00|232.97|232.07|232.81|231.91|232.98|232.08|232.5|231.6|223
1757958600000|2025-09-15 17:50:00|232.8|231.9|233.24|232.34|233.25|232.35|232.7|231.8|167
1757958900000|2025-09-15 17:55:00|233.25|232.35|233.92|233.02|233.94|233.04|233.17|232.27|250
1757959200000|2025-09-15 18:00:00|233.91|233.01|233.54|232.64|233.99|233.09|233.44|232.54|255
1757959500000|2025-09-15 18:05:00|233.57|232.67|233.02|232.12|233.6|232.7|233.01|232.11|223
1757959800000|2025-09-15 18:10:00|232.97|232.07|233.19|232.29|233.31|232.41|232.93|232.03|221
1757960100000|2025-09-15 18:15:00|233.2|232.3|233.13|232.23|233.44|232.54|233.13|232.23|170
1757960400000|2025-09-15 18:20:00|233.14|232.24|233.83|232.93|233.85|232.95|233.14|232.24|193
1757960700000|2025-09-15 18:25:00|233.82|232.92|233.47|232.57|234.12|233.22|233.46|232.56|215
1757961000000|2025-09-15 18:30:00|233.46|232.56|233.76|232.86|233.96|233.06|233.38|232.48|148
1757961300000|2025-09-15 18:35:00|233.72|232.82|233.63|232.73|233.86|232.96|233.58|232.68|126
1757961600000|2025-09-15 18:40:00|233.64|232.74|233.27|232.37|233.69|232.79|233.23|232.33|148
1757961900000|2025-09-15 18:45:00|233.26|232.36|233.53|232.63|233.6|232.7|233.04|232.14|219
1757962200000|2025-09-15 18:50:00|233.52|232.62|233.95|233.05|233.95|233.05|233.36|232.46|231
1757962500000|2025-09-15 18:55:00|233.96|233.06|233.9|233|234.14|233.24|233.86|232.96|184
1757962800000|2025-09-15 19:00:00|233.91|233.01|234.46|233.56|234.59|233.69|233.83|232.93|267
1757963100000|2025-09-15 19:05:00|234.45|233.55|234.72|233.82|235.27|234.37|234.45|233.55|291
1757963400000|2025-09-15 19:10:00|234.71|233.81|234.35|233.45|234.72|233.82|234.23|233.33|292
1757963700000|2025-09-15 19:15:00|234.36|233.46|233.97|233.07|234.38|233.48|233.91|233.01|217
1757964000000|2025-09-15 19:20:00|233.96|233.06|233.48|232.58|234.02|233.12|233.31|232.41|237
1757964300000|2025-09-15 19:25:00|233.47|232.57|233.11|232.21|233.6|232.7|233.03|232.13|210
1757964600000|2025-09-15 19:30:00|233.09|232.19|233.55|232.65|233.56|232.66|232.62|231.72|244
1757964900000|2025-09-15 19:35:00|233.58|232.68|234.21|233.31|234.31|233.41|233.58|232.68|166
1757965200000|2025-09-15 19:40:00|234.2|233.3|234.11|233.21|234.36|233.46|233.97|233.07|151
1757965500000|2025-09-15 19:45:00|234.13|233.23|234.21|233.31|234.3|233.4|234.13|233.23|44
1757965800000|2025-09-15 19:50:00|234.2|233.3|233.51|232.61|234.21|233.31|233.43|232.53|138
1757966100000|2025-09-15 19:55:00|233.5|232.6|233.59|232.69|233.88|232.98|233.03|232.13|332
1757966400000|2025-09-15 20:00:00|233.58|232.68|233.75|232.85|233.84|232.94|233.37|232.47|144
1757966700000|2025-09-15 20:05:00|233.76|232.86|234.07|233.17|234.16|233.26|233.7|232.8|120
1757967000000|2025-09-15 20:10:00|234.06|233.16|234.05|233.15|234.5|233.6|233.92|233.02|151
1757967300000|2025-09-15 20:15:00|234.04|233.14|234.3|233.4|234.31|233.41|233.99|233.09|73
1757967600000|2025-09-15 20:20:00|234.31|233.41|234.38|233.48|234.38|233.48|233.96|233.06|104
1757967900000|2025-09-15 20:25:00|234.36|233.46|234.18|233.28|234.38|233.48|234.01|233.11|103
1757968200000|2025-09-15 20:30:00|234.15|233.25|234.12|233.22|234.31|233.41|234.1|233.2|97
1757968500000|2025-09-15 20:35:00|234.13|233.23|234.04|233.14|234.13|233.23|233.96|233.06|62
1757968800000|2025-09-15 20:40:00|234.08|233.18|234.28|233.38|234.3|233.4|234.06|233.16|43
1757969100000|2025-09-15 20:45:00|234.3|233.4|234.56|233.66|234.56|233.66|234.16|233.26|162
1757969400000|2025-09-15 20:50:00|234.57|233.67|234.86|233.96|235.03|234.13|234.56|233.66|201
1757969700000|2025-09-15 20:55:00|234.88|233.98|234.99|234.09|235.01|234.11|234.84|233.94|137
1757970000000|2025-09-15 21:00:00|235|234.1|234.71|233.81|235.04|234.14|234.62|233.72|117
1757970300000|2025-09-15 21:05:00|234.7|233.8|234.77|233.87|234.78|233.88|234.43|233.53|137
1757970600000|2025-09-15 21:10:00|234.78|233.88|235|234.1|235.03|234.13|234.77|233.87|152
1757970900000|2025-09-15 21:15:00|235.01|234.11|234.89|233.99|235.19|234.29|234.89|233.99|114
1757971200000|2025-09-15 21:20:00|234.88|233.98|235.01|234.11|235.05|234.15|234.75|233.85|91
1757971500000|2025-09-15 21:25:00|235.02|234.12|234.96|234.06|235.05|234.15|234.93|234.03|38
1757971800000|2025-09-15 21:30:00|234.93|234.03|235.14|234.24|235.14|234.24|234.82|233.92|66
1757972100000|2025-09-15 21:35:00|235.18|234.28|235.52|234.62|235.53|234.63|235.18|234.28|87
1757972400000|2025-09-15 21:40:00|235.53|234.63|235.57|234.67|235.57|234.67|235.49|234.59|38
1757972700000|2025-09-15 21:45:00|235.58|234.68|235.43|234.53|235.65|234.75|235.4|234.5|57
1757973000000|2025-09-15 21:50:00|235.45|234.55|235.79|234.89|235.82|234.92|235.45|234.55|79
1757973300000|2025-09-15 21:55:00|235.8|234.9|235.84|234.94|235.89|234.99|235.8|234.9|63
1757973600000|2025-09-15 22:00:00|235.83|234.93|235.75|234.85|235.89|234.99|235.63|234.73|184
1757973900000|2025-09-15 22:05:00|235.74|234.84|235.17|234.27|235.76|234.86|235.13|234.23|238
1757974200000|2025-09-15 22:10:00|235.16|234.26|235.37|234.47|235.38|234.48|234.84|233.94|168
1757974500000|2025-09-15 22:15:00|235.36|234.46|235.82|234.92|235.82|234.92|235.08|234.18|175
1757974800000|2025-09-15 22:20:00|235.81|234.91|235.29|234.39|235.89|234.99|235.27|234.37|123
1757975100000|2025-09-15 22:25:00|235.28|234.38|235.44|234.54|235.44|234.54|235.28|234.38|24
1757975400000|2025-09-15 22:30:00|235.52|234.62|235.09|234.19|235.56|234.66|235.05|234.15|112
1757975700000|2025-09-15 22:35:00|235.07|234.17|234.58|233.68|235.07|234.17|234.4|233.5|268
1757976000000|2025-09-15 22:40:00|234.56|233.66|234.76|233.86|234.76|233.86|234.55|233.65|56
1757976300000|2025-09-15 22:45:00|234.75|233.85|234.56|233.66|234.76|233.86|234.48|233.58|161
1757976600000|2025-09-15 22:50:00|234.54|233.64|234.67|233.77|234.67|233.77|234.43|233.53|119
1757976900000|2025-09-15 22:55:00|234.66|233.76|234.62|233.72|234.66|233.76|234.54|233.64|32
1757977200000|2025-09-15 23:00:00|234.63|233.73|234.4|233.5|234.64|233.74|234.32|233.42|301
1757977500000|2025-09-15 23:05:00|234.39|233.49|234.15|233.25|234.4|233.5|233.77|232.87|228
1757977800000|2025-09-15 23:10:00|234.22|233.32|234.42|233.52|234.44|233.54|234.21|233.31|54
1757978100000|2025-09-15 23:15:00|234.41|233.51|234.64|233.74|234.76|233.86|234.41|233.51|196
1757978400000|2025-09-15 23:20:00|234.63|233.73|234.79|233.89|234.85|233.95|234.58|233.68|167
1757978700000|2025-09-15 23:25:00|234.8|233.9|234.93|234.03|234.97|234.07|234.8|233.9|147
1757979000000|2025-09-15 23:30:00|234.91|234.01|234.74|233.84|234.92|234.02|234.69|233.79|92
1757979300000|2025-09-15 23:35:00|234.73|233.83|234.24|233.34|234.74|233.84|234.22|233.32|182
1757979600000|2025-09-15 23:40:00|234.26|233.36|234.19|233.29|234.28|233.38|234.08|233.18|205
1757979900000|2025-09-15 23:45:00|234.21|233.31|234.21|233.31|234.31|233.41|234.09|233.19|126
1757980200000|2025-09-15 23:50:00|234.19|233.29|234.74|233.84|234.77|233.87|234.02|233.12|161
1757980500000|2025-09-15 23:55:00|234.75|233.85|235.04|234.14|235.12|234.22|234.74|233.84|163
1757980800000|2025-09-16 00:00:00|235.03|234.13|234.87|233.97|235.05|234.15|234.78|233.88|123
1757981100000|2025-09-16 00:05:00|234.93|234.03|234.84|233.94|234.93|234.03|234.78|233.88|45
1757981400000|2025-09-16 00:10:00|234.83|233.93|234.93|234.03|234.95|234.05|234.75|233.85|63
1757981700000|2025-09-16 00:15:00|234.92|234.02|235.24|234.34|235.27|234.37|234.75|233.85|88
1757982000000|2025-09-16 00:20:00|235.21|234.31|234.28|233.38|235.28|234.38|234.28|233.38|163
1757982300000|2025-09-16 00:25:00|234.31|233.41|234.09|233.19|234.43|233.53|233.96|233.06|109
1757982600000|2025-09-16 00:30:00|234.08|233.18|234.17|233.27|234.54|233.64|234.08|233.18|149
1757982900000|2025-09-16 00:35:00|234.16|233.26|234.6|233.7|234.6|233.7|234.12|233.22|143
1757983200000|2025-09-16 00:40:00|234.61|233.71|234.52|233.62|234.75|233.85|234.5|233.6|121
1757983500000|2025-09-16 00:45:00|234.51|233.61|234.29|233.39|234.61|233.71|234.16|233.26|139
1757983800000|2025-09-16 00:50:00|234.3|233.4|233.67|232.77|234.4|233.5|233.65|232.75|144
1757984100000|2025-09-16 00:55:00|233.66|232.76|234.45|233.55|234.45|233.55|233.66|232.76|201
1757984400000|2025-09-16 01:00:00|234.47|233.57|235.16|234.26|235.21|234.31|234.46|233.56|216
1757984700000|2025-09-16 01:05:00|235.17|234.27|235.38|234.48|235.82|234.92|235.15|234.25|228
1757985000000|2025-09-16 01:10:00|235.39|234.49|235.76|234.86|235.99|235.09|235.28|234.38|153
1757985300000|2025-09-16 01:15:00|235.75|234.85|236.02|235.12|236.02|235.12|235.68|234.78|201
1757985600000|2025-09-16 01:20:00|236.01|235.11|236.23|235.33|236.29|235.39|235.96|235.06|159
1757985900000|2025-09-16 01:25:00|236.22|235.32|235.84|234.94|236.27|235.37|235.83|234.93|71
1757986200000|2025-09-16 01:30:00|235.83|234.93|235.92|235.02|236.05|235.15|235.78|234.88|130
1757986500000|2025-09-16 01:35:00|235.91|235.01|235.18|234.28|235.91|235.01|235.03|234.13|181
1757986800000|2025-09-16 01:40:00|235.22|234.32|235.68|234.78|235.71|234.81|235.2|234.3|199
1757987100000|2025-09-16 01:45:00|235.67|234.77|235.72|234.82|236.05|235.15|235.67|234.77|173
1757987400000|2025-09-16 01:50:00|235.71|234.81|235.04|234.14|235.72|234.82|234.92|234.02|126
1757987700000|2025-09-16 01:55:00|235.09|234.19|234.65|233.75|235.14|234.24|234.58|233.68|83
1757988000000|2025-09-16 02:00:00|234.68|233.78|234.98|234.08|234.98|234.08|234.66|233.76|106
1757988300000|2025-09-16 02:05:00|234.97|234.07|235.16|234.26|235.33|234.43|234.89|233.99|198
1757988600000|2025-09-16 02:10:00|235.15|234.25|235.4|234.5|235.49|234.59|235.15|234.25|95
1757988900000|2025-09-16 02:15:00|235.41|234.51|235.32|234.42|235.67|234.77|235.31|234.41|107
1757989200000|2025-09-16 02:20:00|235.3|234.4|235.03|234.13|235.3|234.4|234.95|234.05|72
1757989500000|2025-09-16 02:25:00|235.02|234.12|235.15|234.25|235.25|234.35|234.99|234.09|105
1757989800000|2025-09-16 02:30:00|235.14|234.24|235.37|234.47|235.47|234.57|235.1|234.2|167
1757990100000|2025-09-16 02:35:00|235.39|234.49|235.16|234.26|235.62|234.72|235.16|234.26|87
1757990400000|2025-09-16 02:40:00|235.17|234.27|235.2|234.3|235.2|234.3|234.97|234.07|102
1757990700000|2025-09-16 02:45:00|235.19|234.29|235.29|234.39|235.35|234.45|234.98|234.08|142
1757991000000|2025-09-16 02:50:00|235.22|234.32|234.8|233.9|235.28|234.38|234.8|233.9|95
1757991300000|2025-09-16 02:55:00|234.79|233.89|234.62|233.72|234.8|233.9|234.59|233.69|74
1757991600000|2025-09-16 03:00:00|234.63|233.73|235.14|234.24|235.22|234.32|234.61|233.71|125
1757991900000|2025-09-16 03:05:00|235.16|234.26|235.01|234.11|235.25|234.35|234.99|234.09|94
1757992200000|2025-09-16 03:10:00|235|234.1|235.05|234.15|235.05|234.15|234.84|233.94|99
1757992500000|2025-09-16 03:15:00|235.06|234.16|235.58|234.68|235.58|234.68|235|234.1|94
1757992800000|2025-09-16 03:20:00|235.56|234.66|235.41|234.51|235.56|234.66|235.3|234.4|101
1757993100000|2025-09-16 03:25:00|235.4|234.5|235.75|234.85|235.9|235|235.4|234.5|96
1757993400000|2025-09-16 03:30:00|235.73|234.83|236.18|235.28|236.24|235.34|235.72|234.82|83
1757993700000|2025-09-16 03:35:00|236.19|235.29|236.34|235.44|236.41|235.51|236.19|235.29|88
1757994000000|2025-09-16 03:40:00|236.33|235.43|236.1|235.2|236.36|235.46|236.09|235.19|55
1757994300000|2025-09-16 03:45:00|236.12|235.22|235.92|235.02|236.12|235.22|235.8|234.9|106
1757994600000|2025-09-16 03:50:00|235.91|235.01|235.6|234.7|235.91|235.01|235.6|234.7|75
1757994900000|2025-09-16 03:55:00|235.61|234.71|235.83|234.93|235.9|235|235.59|234.69|80
1757995200000|2025-09-16 04:00:00|235.82|234.92|235.56|234.66|235.88|234.98|235.55|234.65|160
1757995500000|2025-09-16 04:05:00|235.57|234.67|235.14|234.24|235.57|234.67|234.99|234.09|101
1757995800000|2025-09-16 04:10:00|235.13|234.23|234.73|233.83|235.17|234.27|234.71|233.81|116
1757996100000|2025-09-16 04:15:00|234.74|233.84|234.3|233.4|234.74|233.84|233.74|232.84|218
1757996400000|2025-09-16 04:20:00|234.31|233.41|234.98|234.08|234.99|234.09|234.31|233.41|143
1757996700000|2025-09-16 04:25:00|234.99|234.09|235.12|234.22|235.12|234.22|234.93|234.03|101
1757997000000|2025-09-16 04:30:00|235.13|234.23|234.77|233.87|235.24|234.34|234.71|233.81|89
1757997300000|2025-09-16 04:35:00|234.76|233.86|234.43|233.53|234.77|233.87|234.36|233.46|53
1757997600000|2025-09-16 04:40:00|234.41|233.51|234.54|233.64|234.54|233.64|234.41|233.51|34
1757997900000|2025-09-16 04:45:00|234.53|233.63|234.56|233.66|234.68|233.78|234.33|233.43|85
1757998200000|2025-09-16 04:50:00|234.57|233.67|234.84|233.94|235.03|234.13|234.57|233.67|142
1757998500000|2025-09-16 04:55:00|234.85|233.95|235.18|234.28|235.29|234.39|234.84|233.94|161
1757998800000|2025-09-16 05:00:00|235.16|234.26|236.03|235.13|236.03|235.13|235.1|234.2|175
1757999100000|2025-09-16 05:05:00|236.05|235.15|236.31|235.41|236.34|235.44|235.9|235|202
1757999400000|2025-09-16 05:10:00|236.3|235.4|236.22|235.32|236.37|235.47|236.12|235.22|127
1757999700000|2025-09-16 05:15:00|236.21|235.31|235.61|234.71|236.39|235.49|235.5|234.6|240
1758000000000|2025-09-16 05:20:00|235.6|234.7|235.54|234.64|235.69|234.79|235.31|234.41|154
1758000300000|2025-09-16 05:25:00|235.55|234.65|235.8|234.9|235.92|235.02|235.54|234.64|97
1758000600000|2025-09-16 05:30:00|235.81|234.91|235.95|235.05|236|235.1|235.74|234.84|119
1758000900000|2025-09-16 05:35:00|235.96|235.06|236.37|235.47|236.42|235.52|235.94|235.04|165
1758001200000|2025-09-16 05:40:00|236.38|235.48|236.52|235.62|236.52|235.62|236.35|235.45|54
1758001500000|2025-09-16 05:45:00|236.51|235.61|236.83|235.93|236.92|236.02|236.5|235.6|144
1758001800000|2025-09-16 05:50:00|236.84|235.94|236.96|236.06|236.98|236.08|236.67|235.77|175
1758002100000|2025-09-16 05:55:00|236.97|236.07|237.12|236.22|237.13|236.23|236.84|235.94|148
1758002400000|2025-09-16 06:00:00|237.13|236.23|237.45|236.55|237.5|236.6|237.13|236.23|119
1758002700000|2025-09-16 06:05:00|237.4|236.5|236.97|236.07|237.4|236.5|236.87|235.97|149
1758003000000|2025-09-16 06:10:00|236.98|236.08|237.45|236.55|237.46|236.56|236.97|236.07|105
1758003300000|2025-09-16 06:15:00|237.44|236.54|237.2|236.3|237.59|236.69|237.2|236.3|76
1758003600000|2025-09-16 06:20:00|237.14|236.24|236.71|235.81|237.24|236.34|236.71|235.81|135
1758003900000|2025-09-16 06:25:00|236.72|235.82|236.5|235.6|236.74|235.84|236.47|235.57|199
1758004200000|2025-09-16 06:30:00|236.51|235.61|235.61|234.71|236.51|235.61|235.41|234.51|220
1758004500000|2025-09-16 06:35:00|235.66|234.76|235.59|234.69|235.87|234.97|235.55|234.65|116
1758004800000|2025-09-16 06:40:00|235.58|234.68|235.8|234.9|235.8|234.9|235.47|234.57|196
1758005100000|2025-09-16 06:45:00|235.79|234.89|236.29|235.39|236.52|235.62|235.66|234.76|180
1758005400000|2025-09-16 06:50:00|236.28|235.38|236.27|235.37|236.31|235.41|236.01|235.11|248
1758005700000|2025-09-16 06:55:00|236.29|235.39|236.46|235.56|236.46|235.56|236.26|235.36|102
1758006000000|2025-09-16 07:00:00|236.45|235.55|236.83|235.93|236.87|235.97|236.45|235.55|133
1758006300000|2025-09-16 07:05:00|236.82|235.92|236.63|235.73|236.85|235.95|236.59|235.69|123
1758006600000|2025-09-16 07:10:00|236.61|235.71|236.71|235.81|236.78|235.88|236.57|235.67|185
1758006900000|2025-09-16 07:15:00|236.67|235.77|236.86|235.96|236.86|235.96|236.63|235.73|106
1758007200000|2025-09-16 07:20:00|236.87|235.97|236.71|235.81|236.93|236.03|236.64|235.74|166
1758007500000|2025-09-16 07:25:00|236.72|235.82|236.75|235.85|236.77|235.87|236.67|235.77|106
1758007800000|2025-09-16 07:30:00|236.76|235.86|236.71|235.81|236.9|236|236.59|235.69|125
1758008100000|2025-09-16 07:35:00|236.7|235.8|236.25|235.35|236.7|235.8|236.22|235.32|108
1758008400000|2025-09-16 07:40:00|236.26|235.36|236.46|235.56|236.46|235.56|236.03|235.13|91
1758008700000|2025-09-16 07:45:00|236.45|235.55|236.8|235.9|236.86|235.96|236.45|235.55|36
1758009000000|2025-09-16 07:50:00|236.78|235.88|236.39|235.49|236.79|235.89|236.17|235.27|98
1758009300000|2025-09-16 07:55:00|236.42|235.52|236.37|235.47|236.42|235.52|236.26|235.36|107
1758009600000|2025-09-16 08:00:00|236.38|235.48|236.9|236|236.93|236.03|236.38|235.48|93
1758009900000|2025-09-16 08:05:00|236.88|235.98|237.33|236.43|237.33|236.43|236.74|235.84|104
1758010200000|2025-09-16 08:10:00|237.36|236.46|237.4|236.5|237.41|236.51|237.31|236.41|176
1758010500000|2025-09-16 08:15:00|237.41|236.51|237.12|236.22|237.45|236.55|237.08|236.18|99
1758010800000|2025-09-16 08:20:00|237.11|236.21|236.72|235.82|237.12|236.22|236.67|235.77|114
1758011100000|2025-09-16 08:25:00|236.7|235.8|236.5|235.6|236.7|235.8|236.45|235.55|79
1758011400000|2025-09-16 08:30:00|236.49|235.59|235.95|235.05|236.49|235.59|235.84|234.94|210
1758011700000|2025-09-16 08:35:00|235.93|235.03|236.22|235.32|236.28|235.38|235.84|234.94|94
1758012000000|2025-09-16 08:40:00|236.21|235.31|235.95|235.05|236.22|235.32|235.94|235.04|106
1758012300000|2025-09-16 08:45:00|235.96|235.06|236.49|235.59|236.52|235.62|235.92|235.02|141
1758012600000|2025-09-16 08:50:00|236.48|235.58|236.72|235.82|236.92|236.02|236.47|235.57|206
1758012900000|2025-09-16 08:55:00|236.69|235.79|236.71|235.81|236.72|235.82|236.65|235.75|52
1758013200000|2025-09-16 09:00:00|236.74|235.84|236.74|235.84|236.76|235.86|236.59|235.69|61
1758013500000|2025-09-16 09:05:00|236.75|235.85|236.73|235.83|236.97|236.07|236.71|235.81|54
1758013800000|2025-09-16 09:10:00|236.72|235.82|236.44|235.54|236.72|235.82|236.36|235.46|92
1758014100000|2025-09-16 09:15:00|236.43|235.53|236.7|235.8|236.7|235.8|236.43|235.53|76
1758014400000|2025-09-16 09:20:00|236.68|235.78|236.65|235.75|236.85|235.95|236.62|235.72|98
1758014700000|2025-09-16 09:25:00|236.66|235.76|236.39|235.49|236.66|235.76|236.38|235.48|139
1758015000000|2025-09-16 09:30:00|236.38|235.48|235.99|235.09|236.39|235.49|235.91|235.01|211
1758015300000|2025-09-16 09:35:00|236.04|235.14|236.2|235.3|236.45|235.55|236.04|235.14|129
1758015600000|2025-09-16 09:40:00|236.19|235.29|235.74|234.84|236.21|235.31|235.74|234.84|148
1758015900000|2025-09-16 09:45:00|235.75|234.85|236|235.1|236|235.1|235.75|234.85|89
1758016200000|2025-09-16 09:50:00|236.01|235.11|235.58|234.68|236.03|235.13|235.57|234.67|68
1758016500000|2025-09-16 09:55:00|235.59|234.69|235.91|235.01|235.91|235.01|235.58|234.68|29
1758016800000|2025-09-16 10:00:00|235.92|235.02|236.03|235.13|236.06|235.16|235.66|234.76|132
1758017100000|2025-09-16 10:05:00|236.02|235.12|235.71|234.81|236.14|235.24|235.53|234.63|228
1758017400000|2025-09-16 10:10:00|235.69|234.79|235.75|234.85|235.75|234.85|235.49|234.59|132
1758017700000|2025-09-16 10:15:00|235.76|234.86|235.83|234.93|235.95|235.05|235.55|234.65|195
1758018000000|2025-09-16 10:20:00|235.84|234.94|236.16|235.26|236.16|235.26|235.82|234.92|237
1758018300000|2025-09-16 10:25:00|236.15|235.25|236.19|235.29|236.23|235.33|236.12|235.22|110
1758018600000|2025-09-16 10:30:00|236.18|235.28|236.16|235.26|236.5|235.6|236.09|235.19|198
1758018900000|2025-09-16 10:35:00|236.14|235.24|236.21|235.31|236.21|235.31|235.92|235.02|166
1758019200000|2025-09-16 10:40:00|236.22|235.32|236.28|235.38|236.58|235.68|236.22|235.32|150
1758019500000|2025-09-16 10:45:00|236.3|235.4|236.29|235.39|236.56|235.66|236.06|235.16|204
1758019800000|2025-09-16 10:50:00|236.28|235.38|236.2|235.3|236.5|235.6|236.19|235.29|104
1758020100000|2025-09-16 10:55:00|236.19|235.29|235.95|235.05|236.4|235.5|235.94|235.04|135
1758020400000|2025-09-16 11:00:00|235.91|235.01|235.69|234.79|236.11|235.21|235.69|234.79|214
1758020700000|2025-09-16 11:05:00|235.7|234.8|236.01|235.11|236.1|235.2|235.51|234.61|173
1758021000000|2025-09-16 11:10:00|236|235.1|236.11|235.21|236.17|235.27|235.94|235.04|122
1758021300000|2025-09-16 11:15:00|236.1|235.2|235.96|235.06|236.28|235.38|235.91|235.01|278
1758021600000|2025-09-16 11:20:00|235.95|235.05|236.22|235.32|236.26|235.36|235.82|234.92|143
1758021900000|2025-09-16 11:25:00|236.21|235.31|236.18|235.28|236.31|235.41|236.12|235.22|69
1758022200000|2025-09-16 11:30:00|236.19|235.29|236.23|235.33|236.4|235.5|236.19|235.29|126
1758022500000|2025-09-16 11:35:00|236.22|235.32|236.43|235.53|236.43|235.53|236.16|235.26|152
1758022800000|2025-09-16 11:40:00|236.44|235.54|236.27|235.37|236.52|235.62|236.26|235.36|74
1758023100000|2025-09-16 11:45:00|236.3|235.4|236.11|235.21|236.44|235.54|236.11|235.21|116
1758023400000|2025-09-16 11:50:00|236.1|235.2|236.11|235.21|236.25|235.35|236|235.1|224
1758023700000|2025-09-16 11:55:00|236.12|235.22|235.95|235.05|236.13|235.23|235.88|234.98|94
1758024000000|2025-09-16 12:00:00|235.96|235.06|235.9|235|236.19|235.29|235.89|234.99|87
1758024300000|2025-09-16 12:05:00|235.88|234.98|236.3|235.4|236.33|235.43|235.87|234.97|82
1758024600000|2025-09-16 12:10:00|236.28|235.38|236.21|235.31|236.28|235.38|236.02|235.12|133
1758024900000|2025-09-16 12:15:00|236.22|235.32|236.48|235.58|236.51|235.61|236.18|235.28|140
1758025200000|2025-09-16 12:20:00|236.47|235.57|236.03|235.13|236.47|235.57|236.03|235.13|136
1758025500000|2025-09-16 12:25:00|236.02|235.12|235.76|234.86|236.07|235.17|235.68|234.78|108
1758025800000|2025-09-16 12:30:00|235.77|234.87|235.9|235|236.32|235.42|235.74|234.84|360
1758026100000|2025-09-16 12:35:00|235.91|235.01|235.97|235.07|236.22|235.32|235.84|234.94|287
1758026400000|2025-09-16 12:40:00|235.96|235.06|235.72|234.82|236.06|235.16|235.62|234.72|197
1758026700000|2025-09-16 12:45:00|235.73|234.83|235.51|234.61|235.74|234.84|235.1|234.2|166
1758027000000|2025-09-16 12:50:00|235.5|234.6|235.42|234.52|235.51|234.61|235.28|234.38|173
1758027300000|2025-09-16 12:55:00|235.43|234.53|235.83|234.93|235.87|234.97|235.43|234.53|110
1758027600000|2025-09-16 13:00:00|235.84|234.94|235.94|235.04|235.94|235.04|235.62|234.72|140
1758027900000|2025-09-16 13:05:00|235.96|235.06|235.74|234.84|236.09|235.19|235.63|234.73|172
1758028200000|2025-09-16 13:10:00|235.73|234.83|235.38|234.48|235.84|234.94|235.38|234.48|101
1758028500000|2025-09-16 13:15:00|235.39|234.49|235.81|234.91|235.89|234.99|235.29|234.39|182
1758028800000|2025-09-16 13:20:00|235.8|234.9|235.93|235.03|236|235.1|235.73|234.83|74
1758029100000|2025-09-16 13:25:00|235.91|235.01|236.15|235.25|236.22|235.32|235.9|235|139
1758029400000|2025-09-16 13:30:00|236.16|235.26|235.62|234.72|236.17|235.27|235.56|234.66|386
1758029700000|2025-09-16 13:35:00|235.61|234.71|234.85|233.95|235.65|234.75|234.85|233.95|384
1758030000000|2025-09-16 13:40:00|234.81|233.91|233.92|233.02|234.82|233.92|233.92|233.02|490
1758030300000|2025-09-16 13:45:00|233.93|233.03|232.81|231.91|233.94|233.04|232.09|231.19|726
1758030600000|2025-09-16 13:50:00|232.84|231.94|232.88|231.98|232.97|232.07|232.13|231.23|627
1758030900000|2025-09-16 13:55:00|232.87|231.97|233.65|232.75|233.66|232.76|232.83|231.93|381
1758031200000|2025-09-16 14:00:00|233.64|232.74|233.13|232.23|233.65|232.75|232.79|231.89|372
1758031500000|2025-09-16 14:05:00|233.12|232.22|232.65|231.75|233.13|232.23|232.17|231.27|369
1758031800000|2025-09-16 14:10:00|232.63|231.73|232.43|231.53|232.71|231.81|231.94|231.04|372
1758032100000|2025-09-16 14:15:00|232.42|231.52|232.68|231.78|233.28|232.38|232.4|231.5|374
1758032400000|2025-09-16 14:20:00|232.66|231.76|232.99|232.09|233.03|232.13|232.53|231.63|253
1758032700000|2025-09-16 14:25:00|233|232.1|233.12|232.22|233.22|232.32|232.89|231.99|213
1758033000000|2025-09-16 14:30:00|233.13|232.23|232.95|232.05|233.22|232.32|232.75|231.85|259
1758033300000|2025-09-16 14:35:00|232.94|232.04|233.34|232.44|233.9|233|232.92|232.02|238
1758033600000|2025-09-16 14:40:00|233.35|232.45|233.78|232.88|233.91|233.01|233.32|232.42|188
1758033900000|2025-09-16 14:45:00|233.81|232.91|234.42|233.52|234.55|233.65|233.74|232.84|199
1758034200000|2025-09-16 14:50:00|234.43|233.53|234.63|233.73|234.83|233.93|234.4|233.5|127
1758034500000|2025-09-16 14:55:00|234.62|233.72|234.78|233.88|234.9|234|234.6|233.7|139
1758034800000|2025-09-16 15:00:00|234.77|233.87|233.84|232.94|234.78|233.88|233.72|232.82|227
1758035100000|2025-09-16 15:05:00|233.89|232.99|234.63|233.73|234.63|233.73|233.83|232.93|174
1758035400000|2025-09-16 15:10:00|234.62|233.72|235.03|234.13|235.46|234.56|234.47|233.57|282
1758035700000|2025-09-16 15:15:00|235.01|234.11|235.48|234.58|235.48|234.58|234.9|234|121
1758036000000|2025-09-16 15:20:00|235.5|234.6|235.81|234.91|236.1|235.2|235.48|234.58|243
1758036300000|2025-09-16 15:25:00|235.79|234.89|235.35|234.45|236.07|235.17|235.28|234.38|260
1758036600000|2025-09-16 15:30:00|235.36|234.46|235.35|234.45|235.58|234.68|235.22|234.32|235
1758036900000|2025-09-16 15:35:00|235.37|234.47|235.87|234.97|235.87|234.97|235.29|234.39|287
1758037200000|2025-09-16 15:40:00|235.86|234.96|236.7|235.8|236.7|235.8|235.85|234.95|326
1758037500000|2025-09-16 15:45:00|236.68|235.78|236.89|235.99|236.93|236.03|236.39|235.49|376
1758037800000|2025-09-16 15:50:00|236.91|236.01|237.23|236.33|237.28|236.38|236.66|235.76|219
1758038100000|2025-09-16 15:55:00|237.24|236.34|238.34|237.44|238.61|237.71|237.23|236.33|504
1758038400000|2025-09-16 16:00:00|238.35|237.45|239.53|238.63|239.79|238.89|237.92|237.02|543
1758038700000|2025-09-16 16:05:00|239.51|238.61|238.52|237.62|239.53|238.63|238.18|237.28|429
1758039000000|2025-09-16 16:10:00|238.53|237.63|238.24|237.34|238.98|238.08|238.24|237.34|312
1758039300000|2025-09-16 16:15:00|238.23|237.33|237.4|236.5|238.24|237.34|237.12|236.22|362
1758039600000|2025-09-16 16:20:00|237.39|236.49|237.35|236.45|237.83|236.93|236.8|235.9|317
1758039900000|2025-09-16 16:25:00|237.36|236.46|237.8|236.9|237.93|237.03|237.36|236.46|234
1758040200000|2025-09-16 16:30:00|237.79|236.89|238.58|237.68|238.78|237.88|237.79|236.89|336
1758040500000|2025-09-16 16:35:00|238.55|237.65|238.15|237.25|238.55|237.65|238.01|237.11|195
1758040800000|2025-09-16 16:40:00|238.16|237.26|238.09|237.19|238.38|237.48|238.03|237.13|127
1758041100000|2025-09-16 16:45:00|238.1|237.2|238.34|237.44|238.47|237.57|238.09|237.19|206
1758041400000|2025-09-16 16:50:00|238.35|237.45|238.71|237.81|238.71|237.81|238.32|237.42|91
1758041700000|2025-09-16 16:55:00|238.7|237.8|238.86|237.96|238.92|238.02|238.67|237.77|103
1758042000000|2025-09-16 17:00:00|238.85|237.95|239.39|238.49|239.57|238.67|238.8|237.9|232
1758042300000|2025-09-16 17:05:00|239.41|238.51|239.5|238.6|239.91|239.01|239.34|238.44|261
1758042600000|2025-09-16 17:10:00|239.53|238.63|240.03|239.13|240.1|239.2|239.53|238.63|260
1758042900000|2025-09-16 17:15:00|240.04|239.14|240.64|239.74|240.64|239.74|240.01|239.11|166
1758043200000|2025-09-16 17:20:00|240.63|239.73|241.34|240.44|241.47|240.57|240.57|239.67|369
1758043500000|2025-09-16 17:25:00|241.35|240.45|240.85|239.95|241.35|240.45|240.45|239.55|265
1758043800000|2025-09-16 17:30:00|240.84|239.94|240.05|239.15|240.84|239.94|240.04|239.14|268
1758044100000|2025-09-16 17:35:00|240.04|239.14|239.19|238.29|240.14|239.24|238.99|238.09|390
1758044400000|2025-09-16 17:40:00|239.18|238.28|239.08|238.18|239.21|238.31|238.97|238.07|220
1758044700000|2025-09-16 17:45:00|239.09|238.19|238.91|238.01|239.56|238.66|238.63|237.73|298
1758045000000|2025-09-16 17:50:00|238.9|238|238.82|237.92|238.9|238|238.5|237.6|223
1758045300000|2025-09-16 17:55:00|238.81|237.91|238.83|237.93|238.97|238.07|238.72|237.82|274
1758045600000|2025-09-16 18:00:00|238.82|237.92|239.1|238.2|239.29|238.39|238.76|237.86|236
1758045900000|2025-09-16 18:05:00|239.09|238.19|239.26|238.36|239.46|238.56|239.09|238.19|147
1758046200000|2025-09-16 18:10:00|239.25|238.35|239.26|238.36|239.49|238.59|239.18|238.28|209
1758046500000|2025-09-16 18:15:00|239.27|238.37|239.41|238.51|239.43|238.53|239.24|238.34|149
1758046800000|2025-09-16 18:20:00|239.42|238.52|239.07|238.17|239.59|238.69|239.01|238.11|129
1758047100000|2025-09-16 18:25:00|239.06|238.16|238.64|237.74|239.23|238.33|238.54|237.64|223
1758047400000|2025-09-16 18:30:00|238.63|237.73|238.07|237.17|238.85|237.95|238|237.1|245
1758047700000|2025-09-16 18:35:00|238.08|237.18|237.86|236.96|238.16|237.26|237.84|236.94|247
1758048000000|2025-09-16 18:40:00|237.87|236.97|238.01|237.11|238.01|237.11|237.48|236.58|378
1758048300000|2025-09-16 18:45:00|238|237.1|238.09|237.19|238.11|237.21|237.76|236.86|174
1758048600000|2025-09-16 18:50:00|238.1|237.2|238.23|237.33|238.24|237.34|238.08|237.18|165
1758048900000|2025-09-16 18:55:00|238.22|237.32|238.24|237.34|238.45|237.55|238.21|237.31|163
1758049200000|2025-09-16 19:00:00|238.25|237.35|238.25|237.35|238.5|237.6|238.18|237.28|127
1758049500000|2025-09-16 19:05:00|238.26|237.36|238.18|237.28|238.49|237.59|238.18|237.28|128
1758049800000|2025-09-16 19:10:00|238.17|237.27|238.52|237.62|238.52|237.62|237.99|237.09|83
1758050100000|2025-09-16 19:15:00|238.53|237.63|238.63|237.73|238.73|237.83|238.5|237.6|170
1758050400000|2025-09-16 19:20:00|238.69|237.79|238.51|237.61|238.72|237.82|238.43|237.53|222
1758050700000|2025-09-16 19:25:00|238.49|237.59|238.22|237.32|238.51|237.61|238.1|237.2|213
1758051000000|2025-09-16 19:30:00|238.23|237.33|237.77|236.87|238.31|237.41|237.74|236.84|198
1758051300000|2025-09-16 19:35:00|237.78|236.88|238.05|237.15|238.05|237.15|237.77|236.87|56
1758051600000|2025-09-16 19:40:00|238.07|237.17|238.14|237.24|238.15|237.25|238.07|237.17|125
1758051900000|2025-09-16 19:45:00|238.13|237.23|238.25|237.35|238.71|237.81|238.13|237.23|191
1758052200000|2025-09-16 19:50:00|238.24|237.34|238.58|237.68|238.95|238.05|238.24|237.34|182
1758052500000|2025-09-16 19:55:00|238.59|237.69|238.41|237.51|238.82|237.92|238.39|237.49|180
1758052800000|2025-09-16 20:00:00|238.42|237.52|238.18|237.28|238.43|237.53|237.93|237.03|172
1758053100000|2025-09-16 20:05:00|238.19|237.29|238.77|237.87|238.77|237.87|238.18|237.28|93
1758053400000|2025-09-16 20:10:00|238.76|237.86|238.47|237.57|238.77|237.87|238.42|237.52|136
1758053700000|2025-09-16 20:15:00|238.52|237.62|238.65|237.75|238.78|237.88|238.52|237.62|139
1758054000000|2025-09-16 20:20:00|238.63|237.73|238.4|237.5|238.63|237.73|238.26|237.36|110
1758054300000|2025-09-16 20:25:00|238.39|237.49|238.46|237.56|238.46|237.56|238.26|237.36|96
1758054600000|2025-09-16 20:30:00|238.47|237.57|238.42|237.52|238.47|237.57|238.34|237.44|85
1758054900000|2025-09-16 20:35:00|238.43|237.53|238.45|237.55|238.45|237.55|238.33|237.43|102
1758055200000|2025-09-16 20:40:00|238.46|237.56|238.5|237.6|238.5|237.6|238.31|237.41|66
1758055500000|2025-09-16 20:45:00|238.54|237.64|238.78|237.88|238.82|237.92|238.54|237.64|86
1758055800000|2025-09-16 20:50:00|238.79|237.89|238.87|237.97|238.92|238.02|238.78|237.88|81
1758056100000|2025-09-16 20:55:00|238.88|237.98|238.91|238.01|238.97|238.07|238.81|237.91|75
1758056400000|2025-09-16 21:00:00|238.9|238|239.22|238.32|239.22|238.32|238.83|237.93|35
1758056700000|2025-09-16 21:05:00|239.21|238.31|239.35|238.45|239.35|238.45|239.1|238.2|53
1758057000000|2025-09-16 21:10:00|239.36|238.46|238.42|237.52|239.36|238.46|238.41|237.51|79
1758057300000|2025-09-16 21:15:00|238.41|237.51|238.39|237.49|238.75|237.85|238.38|237.48|141
1758057600000|2025-09-16 21:20:00|238.38|237.48|237.99|237.09|238.39|237.49|237.95|237.05|96
1758057900000|2025-09-16 21:25:00|238|237.1|238.11|237.21|238.15|237.25|237.82|236.92|65
1758058200000|2025-09-16 21:30:00|238.12|237.22|238.17|237.27|238.45|237.55|238.12|237.22|58
1758058500000|2025-09-16 21:35:00|238.18|237.28|238.47|237.57|238.47|237.57|238.18|237.28|28
1758058800000|2025-09-16 21:40:00|238.46|237.56|238.53|237.63|238.57|237.67|238.33|237.43|59
1758059100000|2025-09-16 21:45:00|238.51|237.61|238.72|237.82|238.72|237.82|238.51|237.61|46
1758059400000|2025-09-16 21:50:00|238.71|237.81|239|238.1|239.04|238.14|238.68|237.78|70
1758059700000|2025-09-16 21:55:00|239.02|238.12|239.06|238.16|239.22|238.32|239.01|238.11|46
1758060000000|2025-09-16 22:00:00|239.05|238.15|239|238.1|239.27|238.37|238.92|238.02|235
1758060300000|2025-09-16 22:05:00|239.02|238.12|239.41|238.51|239.41|238.51|239.02|238.12|124
1758060600000|2025-09-16 22:10:00|239.43|238.53|239.22|238.32|239.5|238.6|239.21|238.31|189
1758060900000|2025-09-16 22:15:00|239.24|238.34|238.84|237.94|239.25|238.35|238.76|237.86|272
1758061200000|2025-09-16 22:20:00|238.83|237.93|238.93|238.03|238.95|238.05|238.65|237.75|170
1758061500000|2025-09-16 22:25:00|238.95|238.05|238.4|237.5|238.98|238.08|238.34|237.44|72
1758061800000|2025-09-16 22:30:00|238.42|237.52|238.07|237.17|238.53|237.63|237.98|237.08|321
1758062100000|2025-09-16 22:35:00|238.09|237.19|238.65|237.75|238.66|237.76|238.09|237.19|126
1758062400000|2025-09-16 22:40:00|238.66|237.76|238.79|237.89|238.8|237.9|238.64|237.74|72
1758062700000|2025-09-16 22:45:00|238.78|237.88|239.01|238.11|239.01|238.11|238.75|237.85|128
1758063000000|2025-09-16 22:50:00|239.02|238.12|238.69|237.79|239.02|238.12|238.62|237.72|249
1758063300000|2025-09-16 22:55:00|238.7|237.8|238.5|237.6|238.71|237.81|238.5|237.6|312
1758063600000|2025-09-16 23:00:00|238.51|237.61|238.24|237.34|238.6|237.7|238.16|237.26|355
1758063900000|2025-09-16 23:05:00|238.23|237.33|238.51|237.61|238.51|237.61|238.12|237.22|227
1758064200000|2025-09-16 23:10:00|238.52|237.62|238.47|237.57|238.62|237.72|238.4|237.5|210
1758064500000|2025-09-16 23:15:00|238.48|237.58|238.46|237.56|238.74|237.84|238.45|237.55|240
1758064800000|2025-09-16 23:20:00|238.51|237.61|238.28|237.38|238.52|237.62|238.21|237.31|385
1758065100000|2025-09-16 23:25:00|238.27|237.37|238.13|237.23|238.28|237.38|237.99|237.09|322
1758065400000|2025-09-16 23:30:00|238.14|237.24|238.29|237.39|238.41|237.51|238.05|237.15|281
1758065700000|2025-09-16 23:35:00|238.31|237.41|238.25|237.35|238.36|237.46|238.16|237.26|198
1758066000000|2025-09-16 23:40:00|238.27|237.37|238.01|237.11|238.27|237.37|237.8|236.9|193
1758066300000|2025-09-16 23:45:00|238|237.1|237.8|236.9|238.32|237.42|237.67|236.77|352
1758066600000|2025-09-16 23:50:00|237.73|236.83|237.47|236.57|237.79|236.89|237.09|236.19|264
1758066900000|2025-09-16 23:55:00|237.45|236.55|237.46|236.56|237.49|236.59|237.34|236.44|84
1758067200000|2025-09-17 00:00:00|237.47|236.57|237.54|236.64|237.56|236.66|237.21|236.31|304
1758067500000|2025-09-17 00:05:00|237.53|236.63|237.11|236.21|237.54|236.64|236.92|236.02|369
1758067800000|2025-09-17 00:10:00|237.1|236.2|236.58|235.68|237.1|236.2|236.45|235.55|336
1758068100000|2025-09-17 00:15:00|236.57|235.67|237.09|236.19|237.16|236.26|236.57|235.67|286
1758068400000|2025-09-17 00:20:00|237.1|236.2|237.15|236.25|237.23|236.33|236.91|236.01|268
1758068700000|2025-09-17 00:25:00|237.14|236.24|236.93|236.03|237.18|236.28|236.9|236|263
1758069000000|2025-09-17 00:30:00|236.92|236.02|236.69|235.79|236.99|236.09|236.66|235.76|304
1758069300000|2025-09-17 00:35:00|236.71|235.81|236.73|235.83|236.88|235.98|236.61|235.71|268
1758069600000|2025-09-17 00:40:00|236.71|235.81|236.9|236|236.91|236.01|236.7|235.8|213
1758069900000|2025-09-17 00:45:00|236.89|235.99|236.84|235.94|236.89|235.99|236.79|235.89|134
1758070200000|2025-09-17 00:50:00|236.83|235.93|236.87|235.97|236.93|236.03|236.22|235.32|407
1758070500000|2025-09-17 00:55:00|236.8|235.9|236.8|235.9|237|236.1|236.71|235.81|445
1758070800000|2025-09-17 01:00:00|236.81|235.91|237.05|236.15|237.15|236.25|236.78|235.88|301
1758071100000|2025-09-17 01:05:00|237.06|236.16|237.18|236.28|237.22|236.32|236.87|235.97|184
1758071400000|2025-09-17 01:10:00|237.17|236.27|237.16|236.26|237.2|236.3|237.01|236.11|185
1758071700000|2025-09-17 01:15:00|237.15|236.25|237.38|236.48|237.4|236.5|236.76|235.86|314
1758072000000|2025-09-17 01:20:00|237.4|236.5|237.26|236.36|237.47|236.57|236.87|235.97|363
1758072300000|2025-09-17 01:25:00|237.25|236.35|237.31|236.41|237.37|236.47|236.86|235.96|446
1758072600000|2025-09-17 01:30:00|237.35|236.45|236.72|235.82|237.35|236.45|236.72|235.82|339
1758072900000|2025-09-17 01:35:00|236.73|235.83|236.83|235.93|236.9|236|236.58|235.68|361
1758073200000|2025-09-17 01:40:00|236.81|235.91|236.79|235.89|237.03|236.13|236.76|235.86|450
1758073500000|2025-09-17 01:45:00|236.85|235.95|236.77|235.87|236.93|236.03|236.71|235.81|267
1758073800000|2025-09-17 01:50:00|236.76|235.86|236.58|235.68|236.94|236.04|236.46|235.56|361
1758074100000|2025-09-17 01:55:00|236.57|235.67|236.82|235.92|236.82|235.92|236.54|235.64|298
1758074400000|2025-09-17 02:00:00|236.83|235.93|236.67|235.77|236.84|235.94|236.45|235.55|333
1758074700000|2025-09-17 02:05:00|236.68|235.78|236.64|235.74|236.69|235.79|236.56|235.66|455
1758075000000|2025-09-17 02:10:00|236.66|235.76|237.02|236.12|237.02|236.12|236.64|235.74|198
1758075300000|2025-09-17 02:15:00|237.01|236.11|237.07|236.17|237.16|236.26|236.77|235.87|255
1758075600000|2025-09-17 02:20:00|237.12|236.22|236.86|235.96|237.15|236.25|236.68|235.78|232
1758075900000|2025-09-17 02:25:00|236.85|235.95|237.07|236.17|237.1|236.2|236.83|235.93|161
1758076200000|2025-09-17 02:30:00|237.06|236.16|237.24|236.34|237.34|236.44|237.02|236.12|242
1758076500000|2025-09-17 02:35:00|237.23|236.33|237.69|236.79|237.84|236.94|237.21|236.31|199
1758076800000|2025-09-17 02:40:00|237.68|236.78|237.74|236.84|237.83|236.93|237.6|236.7|240
1758077100000|2025-09-17 02:45:00|237.73|236.83|237.93|237.03|238.05|237.15|237.49|236.59|309
1758077400000|2025-09-17 02:50:00|237.84|236.94|237.75|236.85|238.38|237.48|237.68|236.78|328
1758077700000|2025-09-17 02:55:00|237.73|236.83|236.95|236.05|237.74|236.84|236.95|236.05|343
1758078000000|2025-09-17 03:00:00|236.98|236.08|236.64|235.74|236.98|236.08|236.35|235.45|458
1758078300000|2025-09-17 03:05:00|236.63|235.73|236.77|235.87|236.97|236.07|236.53|235.63|326
1758078600000|2025-09-17 03:10:00|236.75|235.85|236.84|235.94|236.92|236.02|236.7|235.8|244
1758078900000|2025-09-17 03:15:00|236.8|235.9|236.83|235.93|237.04|236.14|236.7|235.8|242
1758079200000|2025-09-17 03:20:00|236.8|235.9|236.65|235.75|236.83|235.93|236.57|235.67|406
1758079500000|2025-09-17 03:25:00|236.64|235.74|236.59|235.69|236.74|235.84|236.47|235.57|288
1758079800000|2025-09-17 03:30:00|236.6|235.7|236.09|235.19|236.6|235.7|235.99|235.09|314
1758080100000|2025-09-17 03:35:00|236.08|235.18|235.65|234.75|236.2|235.3|235.62|234.72|340
1758080400000|2025-09-17 03:40:00|235.66|234.76|235.53|234.63|235.7|234.8|235.36|234.46|294
1758080700000|2025-09-17 03:45:00|235.52|234.62|235.38|234.48|235.53|234.63|234.92|234.02|337
1758081000000|2025-09-17 03:50:00|235.43|234.53|235.11|234.21|235.43|234.53|234.75|233.85|354
1758081300000|2025-09-17 03:55:00|235.09|234.19|234.58|233.68|235.11|234.21|234.48|233.58|322
1758081600000|2025-09-17 04:00:00|234.59|233.69|234.99|234.09|234.99|234.09|234.58|233.68|306
1758081900000|2025-09-17 04:05:00|234.96|234.06|235.11|234.21|235.31|234.41|234.96|234.06|333
1758082200000|2025-09-17 04:10:00|235.1|234.2|235.17|234.27|235.25|234.35|235.1|234.2|137
1758082500000|2025-09-17 04:15:00|235.16|234.26|234.71|233.81|235.17|234.27|234.66|233.76|367
1758082800000|2025-09-17 04:20:00|234.7|233.8|235.01|234.11|235.01|234.11|234.6|233.7|283
1758083100000|2025-09-17 04:25:00|235|234.1|235|234.1|235.22|234.32|234.97|234.07|138
1758083400000|2025-09-17 04:30:00|234.99|234.09|234.99|234.09|235.08|234.18|234.74|233.84|221
1758083700000|2025-09-17 04:35:00|234.98|234.08|235.12|234.22|235.18|234.28|234.98|234.08|250
1758084000000|2025-09-17 04:40:00|235.11|234.21|234.81|233.91|235.12|234.22|234.72|233.82|331
1758084300000|2025-09-17 04:45:00|234.79|233.89|234.31|233.41|234.8|233.9|234.31|233.41|272
1758084600000|2025-09-17 04:50:00|234.33|233.43|234.23|233.33|234.44|233.54|234.08|233.18|310
1758084900000|2025-09-17 04:55:00|234.21|233.31|234.33|233.43|234.42|233.52|234.21|233.31|224
1758085200000|2025-09-17 05:00:00|234.32|233.42|234.73|233.83|234.78|233.88|234.31|233.41|123
1758085500000|2025-09-17 05:05:00|234.72|233.82|234.55|233.65|234.8|233.9|234.37|233.47|320
1758085800000|2025-09-17 05:10:00|234.56|233.66|234.78|233.88|234.88|233.98|234.55|233.65|307
1758086100000|2025-09-17 05:15:00|234.81|233.91|234.75|233.85|234.93|234.03|234.61|233.71|287
1758086400000|2025-09-17 05:20:00|234.73|233.83|234.25|233.35|234.76|233.86|234.09|233.19|422
1758086700000|2025-09-17 05:25:00|234.24|233.34|234.1|233.2|234.58|233.68|233.88|232.98|267
1758087000000|2025-09-17 05:30:00|234.12|233.22|234.39|233.49|234.41|233.51|234.1|233.2|202
1758087300000|2025-09-17 05:35:00|234.4|233.5|234.73|233.83|234.73|233.83|234.4|233.5|114
1758087600000|2025-09-17 05:40:00|234.71|233.81|234.66|233.76|234.92|234.02|234.33|233.43|337
1758087900000|2025-09-17 05:45:00|234.65|233.75|234.73|233.83|235.01|234.11|234.06|233.16|343
1758088200000|2025-09-17 05:50:00|234.72|233.82|235.21|234.31|235.25|234.35|234.63|233.73|300
1758088500000|2025-09-17 05:55:00|235.23|234.33|235.68|234.78|235.94|235.04|235.22|234.32|262
1758088800000|2025-09-17 06:00:00|235.67|234.77|235.83|234.93|235.86|234.96|235.41|234.51|340
1758089100000|2025-09-17 06:05:00|235.78|234.88|235.68|234.78|236.02|235.12|235.63|234.73|207
1758089400000|2025-09-17 06:10:00|235.67|234.77|235.82|234.92|235.85|234.95|235.57|234.67|185
1758089700000|2025-09-17 06:15:00|235.83|234.93|235.69|234.79|235.89|234.99|235.65|234.75|216
1758090000000|2025-09-17 06:20:00|235.68|234.78|235.6|234.7|235.69|234.79|235.52|234.62|110
1758090300000|2025-09-17 06:25:00|235.62|234.72|235.6|234.7|235.79|234.89|235.56|234.66|188
1758090600000|2025-09-17 06:30:00|235.63|234.73|235.83|234.93|235.83|234.93|235.5|234.6|233
1758090900000|2025-09-17 06:35:00|235.85|234.95|236.39|235.49|236.4|235.5|235.84|234.94|301
1758091200000|2025-09-17 06:40:00|236.4|235.5|237.1|236.2|237.14|236.24|236.3|235.4|370
1758091500000|2025-09-17 06:45:00|237.07|236.17|236.88|235.98|237.2|236.3|236.71|235.81|446
1758091800000|2025-09-17 06:50:00|236.84|235.94|236.95|236.05|237.04|236.14|236.82|235.92|276
1758092100000|2025-09-17 06:55:00|236.94|236.04|236.68|235.78|236.95|236.05|236.55|235.65|489
1758092400000|2025-09-17 07:00:00|236.67|235.77|236.47|235.57|236.73|235.83|236.34|235.44|571
1758092700000|2025-09-17 07:05:00|236.48|235.58|236.99|236.09|237.08|236.18|236.48|235.58|372
1758093000000|2025-09-17 07:10:00|237.05|236.15|237.04|236.14|237.1|236.2|236.83|235.93|394
1758093300000|2025-09-17 07:15:00|237.07|236.17|238.13|237.23|238.14|237.24|237.04|236.14|291
1758093600000|2025-09-17 07:20:00|238.12|237.22|237.98|237.08|238.39|237.49|237.96|237.06|329
1758093900000|2025-09-17 07:25:00|237.99|237.09|237.83|236.93|238.02|237.12|237.6|236.7|455
1758094200000|2025-09-17 07:30:00|237.84|236.94|238.12|237.22|238.33|237.43|237.75|236.85|399
1758094500000|2025-09-17 07:35:00|238.11|237.21|238.56|237.66|238.67|237.77|238.06|237.16|411
1758094800000|2025-09-17 07:40:00|238.57|237.67|238.32|237.42|238.57|237.67|238.28|237.38|256
1758095100000|2025-09-17 07:45:00|238.33|237.43|238.44|237.54|238.53|237.63|238.31|237.41|332
1758095400000|2025-09-17 07:50:00|238.45|237.55|238.21|237.31|238.49|237.59|238.21|237.31|256
1758095700000|2025-09-17 07:55:00|238.26|237.36|238.28|237.38|238.3|237.4|238.12|237.22|302
1758096000000|2025-09-17 08:00:00|238.29|237.39|237.76|236.86|238.3|237.4|237.73|236.83|248
1758096300000|2025-09-17 08:05:00|237.75|236.85|237.07|236.17|237.75|236.85|236.67|235.77|514
1758096600000|2025-09-17 08:10:00|237.08|236.18|236.64|235.74|237.13|236.23|236.33|235.43|351
1758096900000|2025-09-17 08:15:00|236.63|235.73|236.62|235.72|236.79|235.89|236.43|235.53|273
1758097200000|2025-09-17 08:20:00|236.63|235.73|236.84|235.94|236.88|235.98|236.58|235.68|239
1758097500000|2025-09-17 08:25:00|236.83|235.93|236.4|235.5|236.92|236.02|236.37|235.47|252
1758097800000|2025-09-17 08:30:00|236.45|235.55|235.92|235.02|236.45|235.55|235.66|234.76|459
1758098100000|2025-09-17 08:35:00|235.94|235.04|236.04|235.14|236.22|235.32|235.66|234.76|425
1758098400000|2025-09-17 08:40:00|236.05|235.15|235.98|235.08|236.15|235.25|235.79|234.89|300
1758098700000|2025-09-17 08:45:00|235.94|235.04|236.38|235.48|236.5|235.6|235.82|234.92|337
1758099000000|2025-09-17 08:50:00|236.39|235.49|236.59|235.69|236.64|235.74|236.38|235.48|206
1758099300000|2025-09-17 08:55:00|236.6|235.7|236.5|235.6|236.6|235.7|236.35|235.45|338
1758099600000|2025-09-17 09:00:00|236.47|235.57|236.65|235.75|236.71|235.81|236.18|235.28|313
1758099900000|2025-09-17 09:05:00|236.66|235.76|236.61|235.71|236.82|235.92|236.58|235.68|320
1758100200000|2025-09-17 09:10:00|236.6|235.7|236.67|235.77|236.67|235.77|236.44|235.54|363
1758100500000|2025-09-17 09:15:00|236.66|235.76|236.35|235.45|236.66|235.76|236.3|235.4|373
1758100800000|2025-09-17 09:20:00|236.32|235.42|236.51|235.61|236.51|235.61|236.14|235.24|222
1758101100000|2025-09-17 09:25:00|236.52|235.62|236.44|235.54|236.68|235.78|236.38|235.48|222
1758101400000|2025-09-17 09:30:00|236.43|235.53|236.12|235.22|236.44|235.54|236.06|235.16|223
1758101700000|2025-09-17 09:35:00|236.16|235.26|236.07|235.17|236.16|235.26|235.93|235.03|302
1758102000000|2025-09-17 09:40:00|236.09|235.19|236.02|235.12|236.36|235.46|235.94|235.04|295
1758102300000|2025-09-17 09:45:00|236.01|235.11|235.85|234.95|236.04|235.14|235.79|234.89|213
1758102600000|2025-09-17 09:50:00|235.86|234.96|235.87|234.97|236.13|235.23|235.81|234.91|278
1758102900000|2025-09-17 09:55:00|235.84|234.94|235.81|234.91|235.91|235.01|235.77|234.87|246
1758103200000|2025-09-17 10:00:00|235.82|234.92|236.69|235.79|236.83|235.93|235.81|234.91|387
1758103500000|2025-09-17 10:05:00|236.73|235.83|236.51|235.61|236.9|236|236.45|235.55|303
1758103800000|2025-09-17 10:10:00|236.5|235.6|236.21|235.31|236.51|235.61|236.15|235.25|344
1758104100000|2025-09-17 10:15:00|236.19|235.29|235.72|234.82|236.19|235.29|235.71|234.81|367
1758104400000|2025-09-17 10:20:00|235.73|234.83|234.56|233.66|235.73|234.83|234.45|233.55|359
1758104700000|2025-09-17 10:25:00|234.57|233.67|234.77|233.87|234.78|233.88|234.48|233.58|283
1758105000000|2025-09-17 10:30:00|234.78|233.88|234.83|233.93|234.99|234.09|234.74|233.84|177
1758105300000|2025-09-17 10:35:00|234.82|233.92|235|234.1|235.03|234.13|234.8|233.9|150
1758105600000|2025-09-17 10:40:00|235.01|234.11|235.11|234.21|235.22|234.32|234.92|234.02|267
1758105900000|2025-09-17 10:45:00|235.14|234.24|235.09|234.19|235.24|234.34|235.07|234.17|272
1758106200000|2025-09-17 10:50:00|235.1|234.2|234.47|233.57|235.1|234.2|234.3|233.4|377
1758106500000|2025-09-17 10:55:00|234.46|233.56|234.7|233.8|234.71|233.81|234.43|233.53|246
1758106800000|2025-09-17 11:00:00|234.68|233.78|234.54|233.64|234.76|233.86|234.52|233.62|175
1758107100000|2025-09-17 11:05:00|234.55|233.65|235.04|234.14|235.07|234.17|234.53|233.63|123
1758107400000|2025-09-17 11:10:00|235.05|234.15|235.06|234.16|235.11|234.21|234.88|233.98|250
1758107700000|2025-09-17 11:15:00|235.05|234.15|234.77|233.87|235.06|234.16|234.66|233.76|178
1758108000000|2025-09-17 11:20:00|234.78|233.88|235.09|234.19|235.23|234.33|234.78|233.88|171
1758108300000|2025-09-17 11:25:00|235.04|234.14|234.98|234.08|235.09|234.19|234.94|234.04|72
1758108600000|2025-09-17 11:30:00|234.97|234.07|234.86|233.96|234.98|234.08|234.83|233.93|183
1758108900000|2025-09-17 11:35:00|234.87|233.97|234.9|234|234.93|234.03|234.77|233.87|115
1758109200000|2025-09-17 11:40:00|234.89|233.99|234.78|233.88|234.89|233.99|234.75|233.85|55
1758109500000|2025-09-17 11:45:00|234.76|233.86|234.75|233.85|234.78|233.88|234.58|233.68|275
1758109800000|2025-09-17 11:50:00|234.74|233.84|234.75|233.85|234.84|233.94|234.64|233.74|239
1758110100000|2025-09-17 11:55:00|234.7|233.8|234.75|233.85|234.76|233.86|234.66|233.76|168
1758110400000|2025-09-17 12:00:00|234.74|233.84|235.05|234.15|235.07|234.17|234.74|233.84|107
1758110700000|2025-09-17 12:05:00|235.03|234.13|234.68|233.78|235.04|234.14|234.57|233.67|193
1758111000000|2025-09-17 12:10:00|234.67|233.77|235.02|234.12|235.08|234.18|234.67|233.77|93
1758111300000|2025-09-17 12:15:00|235.01|234.11|234.88|233.98|235.08|234.18|234.65|233.75|143
1758111600000|2025-09-17 12:20:00|234.89|233.99|234.92|234.02|235.01|234.11|234.83|233.93|67
1758111900000|2025-09-17 12:25:00|234.93|234.03|235.37|234.47|235.37|234.47|234.93|234.03|75
1758112200000|2025-09-17 12:30:00|235.36|234.46|235.8|234.9|235.86|234.96|235.24|234.34|216
1758112500000|2025-09-17 12:35:00|235.79|234.89|235.34|234.44|235.79|234.89|235.21|234.31|143
1758112800000|2025-09-17 12:40:00|235.31|234.41|235.21|234.31|235.34|234.44|234.84|233.94|195
1758113100000|2025-09-17 12:45:00|235.2|234.3|234.92|234.02|235.2|234.3|234.75|233.85|148
1758113400000|2025-09-17 12:50:00|234.93|234.03|235.17|234.27|235.17|234.27|234.91|234.01|93
1758113700000|2025-09-17 12:55:00|235.16|234.26|235.36|234.46|235.37|234.47|235.15|234.25|207
1758114000000|2025-09-17 13:00:00|235.33|234.43|235.6|234.7|235.6|234.7|235.19|234.29|147
1758114300000|2025-09-17 13:05:00|235.62|234.72|235.45|234.55|235.68|234.78|235.45|234.55|271
1758114600000|2025-09-17 13:10:00|235.5|234.6|235.66|234.76|235.69|234.79|235.23|234.33|286
1758114900000|2025-09-17 13:15:00|235.65|234.75|235.79|234.89|235.85|234.95|235.59|234.69|384
1758115200000|2025-09-17 13:20:00|235.78|234.88|236.09|235.19|236.13|235.23|235.7|234.8|405
1758115500000|2025-09-17 13:25:00|236.1|235.2|235.9|235|236.1|235.2|235.77|234.87|298
1758115800000|2025-09-17 13:30:00|235.89|234.99|235.69|234.79|236.23|235.33|235.45|234.55|453
1758116100000|2025-09-17 13:35:00|235.73|234.83|235.36|234.46|235.82|234.92|235.05|234.15|545
1758116400000|2025-09-17 13:40:00|235.41|234.51|235.02|234.12|235.5|234.6|234.8|233.9|484
1758116700000|2025-09-17 13:45:00|235.04|234.14|236.35|235.45|236.39|235.49|234.81|233.91|460
1758117000000|2025-09-17 13:50:00|236.33|235.43|236.28|235.38|236.56|235.66|236.1|235.2|441
1758117300000|2025-09-17 13:55:00|236.38|235.48|236.06|235.16|236.47|235.57|236.02|235.12|329
1758117600000|2025-09-17 14:00:00|236.08|235.18|236.2|235.3|236.45|235.55|235.65|234.75|431
1758117900000|2025-09-17 14:05:00|236.19|235.29|236.06|235.16|236.35|235.45|236.02|235.12|397
1758118200000|2025-09-17 14:10:00|236.07|235.17|235.98|235.08|236.07|235.17|235.59|234.69|433
1758118500000|2025-09-17 14:15:00|235.99|235.09|235.39|234.49|236.05|235.15|235.33|234.43|375
1758118800000|2025-09-17 14:20:00|235.38|234.48|235.65|234.75|235.68|234.78|235.32|234.42|337
1758119100000|2025-09-17 14:25:00|235.64|234.74|235.31|234.41|235.81|234.91|235.08|234.18|385
1758119400000|2025-09-17 14:30:00|235.32|234.42|235.48|234.58|235.77|234.87|234.85|233.95|547
1758119700000|2025-09-17 14:35:00|235.5|234.6|235.64|234.74|235.64|234.74|235.23|234.33|296
1758120000000|2025-09-17 14:40:00|235.66|234.76|235.16|234.26|235.75|234.85|235.08|234.18|165
1758120300000|2025-09-17 14:45:00|235.13|234.23|234.54|233.64|235.18|234.28|234.54|233.64|445
1758120600000|2025-09-17 14:50:00|234.61|233.71|234.91|234.01|234.92|234.02|234.22|233.32|288
1758120900000|2025-09-17 14:55:00|234.92|234.02|234.57|233.67|235.05|234.15|234.5|233.6|222
1758121200000|2025-09-17 15:00:00|234.58|233.68|234.95|234.05|234.96|234.06|234.32|233.42|156
1758121500000|2025-09-17 15:05:00|234.96|234.06|235.41|234.51|235.48|234.58|234.95|234.05|143
1758121800000|2025-09-17 15:10:00|235.37|234.47|235.47|234.57|235.54|234.64|235.3|234.4|172
1758122100000|2025-09-17 15:15:00|235.44|234.54|235.49|234.59|235.71|234.81|235.42|234.52|148
1758122400000|2025-09-17 15:20:00|235.48|234.58|235.18|234.28|235.61|234.71|235.17|234.27|216
1758122700000|2025-09-17 15:25:00|235.17|234.27|234.42|233.52|235.18|234.28|234.39|233.49|187
1758123000000|2025-09-17 15:30:00|234.41|233.51|234.79|233.89|234.87|233.97|234.34|233.44|184
1758123300000|2025-09-17 15:35:00|234.78|233.88|234.75|233.85|234.79|233.89|234.56|233.66|205
1758123600000|2025-09-17 15:40:00|234.74|233.84|234.69|233.79|234.75|233.85|234.51|233.61|187
1758123900000|2025-09-17 15:45:00|234.68|233.78|234.55|233.65|234.71|233.81|234.29|233.39|178
1758124200000|2025-09-17 15:50:00|234.56|233.66|234.67|233.77|234.75|233.85|234.56|233.66|98
1758124500000|2025-09-17 15:55:00|234.66|233.76|234.56|233.66|234.68|233.78|234.51|233.61|151
1758124800000|2025-09-17 16:00:00|234.55|233.65|234.18|233.28|234.56|233.66|234.14|233.24|183
1758125100000|2025-09-17 16:05:00|234.19|233.29|234.05|233.15|234.38|233.48|233.98|233.08|166
1758125400000|2025-09-17 16:10:00|234|233.1|233.49|232.59|234.13|233.23|233.4|232.5|298
1758125700000|2025-09-17 16:15:00|233.51|232.61|233|232.1|233.51|232.61|233|232.1|340
1758126000000|2025-09-17 16:20:00|233.01|232.11|233.25|232.35|233.45|232.55|232.91|232.01|225
1758126300000|2025-09-17 16:25:00|233.24|232.34|233.89|232.99|233.91|233.01|233.24|232.34|144
1758126600000|2025-09-17 16:30:00|233.88|232.98|233.87|232.97|233.96|233.06|233.65|232.75|233
1758126900000|2025-09-17 16:35:00|233.9|233|234.27|233.37|234.27|233.37|233.87|232.97|83
1758127200000|2025-09-17 16:40:00|234.26|233.36|234.68|233.78|234.72|233.82|234.24|233.34|156
1758127500000|2025-09-17 16:45:00|234.69|233.79|234.84|233.94|234.84|233.94|234.46|233.56|138
1758127800000|2025-09-17 16:50:00|234.83|233.93|235.26|234.36|235.29|234.39|234.78|233.88|264
1758128100000|2025-09-17 16:55:00|235.25|234.35|234.75|233.85|235.26|234.36|234.68|233.78|224
1758128400000|2025-09-17 17:00:00|234.76|233.86|234.97|234.07|234.98|234.08|234.68|233.78|338
1758128700000|2025-09-17 17:05:00|234.94|234.04|234.24|233.34|234.97|234.07|234.23|233.33|235
1758129000000|2025-09-17 17:10:00|234.23|233.33|234.06|233.16|234.25|233.35|233.74|232.84|265
1758129300000|2025-09-17 17:15:00|234.04|233.14|233.56|232.66|234.23|233.33|233.53|232.63|240
1758129600000|2025-09-17 17:20:00|233.55|232.65|233.91|233.01|233.91|233.01|233.54|232.64|121
1758129900000|2025-09-17 17:25:00|233.9|233|234.32|233.42|234.38|233.48|233.54|232.64|178
1758130200000|2025-09-17 17:30:00|234.3|233.4|234.87|233.97|235.05|234.15|234.22|233.32|246
1758130500000|2025-09-17 17:35:00|234.93|234.03|235.45|234.55|235.45|234.55|234.68|233.78|286
1758130800000|2025-09-17 17:40:00|235.47|234.57|236.02|235.12|236.99|236.09|235.47|234.57|595
1758131100000|2025-09-17 17:45:00|236.01|235.11|236.3|235.4|236.39|235.49|235.52|234.62|544
1758131400000|2025-09-17 17:50:00|236.28|235.38|236.82|235.92|236.83|235.93|236.08|235.18|376
1758131700000|2025-09-17 17:55:00|236.8|235.9|234.39|233.49|237.56|236.66|234.39|233.49|561
1758132000000|2025-09-17 18:00:00|234.28|233.38|238.31|237.41|238.55|237.65|233.15|232.25|1047
1758132300000|2025-09-17 18:05:00|238.3|237.4|236.93|236.03|238.75|237.85|236.65|235.75|847
1758132600000|2025-09-17 18:10:00|236.92|236.02|234.97|234.07|237.47|236.57|234.89|233.99|793
1758132900000|2025-09-17 18:15:00|234.84|233.94|236.04|235.14|236.21|235.31|233.71|232.81|919
1758133200000|2025-09-17 18:20:00|236.03|235.13|236.67|235.77|237.02|236.12|235.08|234.18|793
1758133500000|2025-09-17 18:25:00|236.65|235.75|237.49|236.59|237.72|236.82|236.49|235.59|650
1758133800000|2025-09-17 18:30:00|237.54|236.64|235.83|234.93|237.6|236.7|235.57|234.67|867
1758134100000|2025-09-17 18:35:00|235.82|234.92|235.54|234.64|236.6|235.7|235.52|234.62|810
1758134400000|2025-09-17 18:40:00|235.55|234.65|233.84|232.94|236.1|235.2|233.75|232.85|848
1758134700000|2025-09-17 18:45:00|233.86|232.96|234.82|233.92|236.07|235.17|233.33|232.43|839
1758135000000|2025-09-17 18:50:00|234.85|233.95|233.38|232.48|234.85|233.95|233.24|232.34|678
1758135300000|2025-09-17 18:55:00|233.36|232.46|234.15|233.25|234.17|233.27|233.23|232.33|701
1758135600000|2025-09-17 19:00:00|234.13|233.23|235.87|234.97|235.87|234.97|234.08|233.18|834
1758135900000|2025-09-17 19:05:00|235.84|234.94|236.76|235.86|237.35|236.45|235.77|234.87|816
1758136200000|2025-09-17 19:10:00|236.78|235.88|236.22|235.32|237.16|236.26|236.07|235.17|633
1758136500000|2025-09-17 19:15:00|236.23|235.33|236.61|235.71|237.12|236.22|236.22|235.32|606
1758136800000|2025-09-17 19:20:00|236.58|235.68|237.26|236.36|237.29|236.39|236.4|235.5|472
1758137100000|2025-09-17 19:25:00|237.27|236.37|238.54|237.64|238.69|237.79|237.26|236.36|642
1758137400000|2025-09-17 19:30:00|238.55|237.65|238.09|237.19|238.71|237.81|237.78|236.88|690
1758137700000|2025-09-17 19:35:00|238.05|237.15|238.51|237.61|238.79|237.89|238.05|237.15|579
1758138000000|2025-09-17 19:40:00|238.52|237.62|239.55|238.65|239.62|238.72|238.47|237.57|469
1758138300000|2025-09-17 19:45:00|239.54|238.64|239.04|238.14|239.55|238.65|238.77|237.87|473
1758138600000|2025-09-17 19:50:00|239.06|238.16|239.24|238.34|239.27|238.37|238.54|237.64|530
1758138900000|2025-09-17 19:55:00|239.25|238.35|239.41|238.51|239.51|238.61|239.07|238.17|504
1758139200000|2025-09-17 20:00:00|239.42|238.52|240.19|239.29|240.2|239.3|239.41|238.51|371
1758139500000|2025-09-17 20:05:00|240.2|239.3|240.88|239.98|241.05|240.15|239.78|238.88|302
1758139800000|2025-09-17 20:10:00|240.91|240.01|241.62|240.72|241.75|240.85|240.87|239.97|373
1758140100000|2025-09-17 20:15:00|241.6|240.7|241.7|240.8|241.7|240.8|241.27|240.37|391
1758140400000|2025-09-17 20:20:00|241.75|240.85|240.95|240.05|241.76|240.86|240.91|240.01|277
1758140700000|2025-09-17 20:25:00|240.94|240.04|240.09|239.19|240.95|240.05|240.02|239.12|340
1758141000000|2025-09-17 20:30:00|240.08|239.18|240.78|239.88|240.78|239.88|239.73|238.83|367
1758141300000|2025-09-17 20:35:00|240.77|239.87|239.89|238.99|240.9|240|239.86|238.96|373
1758141600000|2025-09-17 20:40:00|239.9|239|239.27|238.37|239.9|239|238.91|238.01|362
1758141900000|2025-09-17 20:45:00|239.28|238.38|238.9|238|239.74|238.84|238.88|237.98|359
1758142200000|2025-09-17 20:50:00|238.89|237.99|238.54|237.64|239.26|238.36|238.36|237.46|303
1758142500000|2025-09-17 20:55:00|238.52|237.62|238.66|237.76|238.71|237.81|238.26|237.36|285
1758142800000|2025-09-17 21:00:00|238.65|237.75|236.88|235.98|238.65|237.75|236.63|235.73|297
1758143100000|2025-09-17 21:05:00|236.89|235.99|237.46|236.56|237.48|236.58|236.62|235.72|370
1758143400000|2025-09-17 21:10:00|237.45|236.55|238.61|237.71|238.61|237.71|237.45|236.55|291
1758143700000|2025-09-17 21:15:00|238.62|237.72|239.01|238.11|239.58|238.68|238.58|237.68|434
1758144000000|2025-09-17 21:20:00|239.02|238.12|239.62|238.72|239.64|238.74|238.96|238.06|274
1758144300000|2025-09-17 21:25:00|239.6|238.7|239.45|238.55|240.04|239.14|239.45|238.55|244
1758144600000|2025-09-17 21:30:00|239.44|238.54|239.62|238.72|240|239.1|239.44|238.54|211
1758144900000|2025-09-17 21:35:00|239.63|238.73|239.9|239|239.9|239|239.5|238.6|71
1758145200000|2025-09-17 21:40:00|239.87|238.97|240.89|239.99|240.99|240.09|239.86|238.96|183
1758145500000|2025-09-17 21:45:00|240.9|240|240.88|239.98|241.26|240.36|240.59|239.69|262
1758145800000|2025-09-17 21:50:00|240.87|239.97|240.8|239.9|241.2|240.3|240.49|239.59|205
1758146100000|2025-09-17 21:55:00|240.76|239.86|240.84|239.94|240.84|239.94|240.59|239.69|161
1758146400000|2025-09-17 22:00:00|240.83|239.93|242.47|241.57|242.56|241.66|240.83|239.93|424
1758146700000|2025-09-17 22:05:00|242.48|241.58|243.51|242.61|243.58|242.68|242.29|241.39|483
1758147000000|2025-09-17 22:10:00|243.52|242.62|243.69|242.79|244.03|243.13|243.21|242.31|455
1758147300000|2025-09-17 22:15:00|243.7|242.8|243.73|242.83|244.14|243.24|243.7|242.8|428
1758147600000|2025-09-17 22:20:00|243.72|242.82|243.8|242.9|244.35|243.45|243.14|242.24|347
1758147900000|2025-09-17 22:25:00|243.79|242.89|244.66|243.76|244.73|243.83|243.67|242.77|358
1758148200000|2025-09-17 22:30:00|244.65|243.75|244.78|243.88|245.02|244.12|244.54|243.64|382
1758148500000|2025-09-17 22:35:00|244.77|243.87|245.51|244.61|245.55|244.65|244.77|243.87|342
1758148800000|2025-09-17 22:40:00|245.49|244.59|244.76|243.86|245.51|244.61|244.71|243.81|366
1758149100000|2025-09-17 22:45:00|244.77|243.87|245.04|244.14|245.05|244.15|244.48|243.58|355
1758149400000|2025-09-17 22:50:00|245.05|244.15|246.09|245.19|246.13|245.23|245.03|244.13|435
1758149700000|2025-09-17 22:55:00|246.1|245.2|245.48|244.58|246.18|245.28|245.46|244.56|432
1758150000000|2025-09-17 23:00:00|245.47|244.57|246.52|245.62|246.57|245.67|245.47|244.57|343
1758150300000|2025-09-17 23:05:00|246.53|245.63|246.66|245.76|247.15|246.25|246.43|245.53|522
1758150600000|2025-09-17 23:10:00|246.64|245.74|245.95|245.05|246.81|245.91|245.81|244.91|472
1758150900000|2025-09-17 23:15:00|245.96|245.06|244.84|243.94|245.99|245.09|244.8|243.9|384
1758151200000|2025-09-17 23:20:00|244.85|243.95|245.54|244.64|245.59|244.69|244.76|243.86|218
1758151500000|2025-09-17 23:25:00|245.53|244.63|245.15|244.25|245.73|244.83|245.14|244.24|313
1758151800000|2025-09-17 23:30:00|245.16|244.26|245.48|244.58|245.54|244.64|245.16|244.26|271
1758152100000|2025-09-17 23:35:00|245.49|244.59|244.89|243.99|245.49|244.59|244.85|243.95|323
1758152400000|2025-09-17 23:40:00|244.88|243.98|244.46|243.56|244.89|243.99|244.41|243.51|309
1758152700000|2025-09-17 23:45:00|244.47|243.57|245.14|244.24|245.26|244.36|244.47|243.57|291
1758153000000|2025-09-17 23:50:00|245.15|244.25|245.3|244.4|245.73|244.83|245.04|244.14|340
1758153300000|2025-09-17 23:55:00|245.31|244.41|245.3|244.4|245.45|244.55|245.15|244.25|338
1758153600000|2025-09-18 00:00:00|245.31|244.41|244.8|243.9|245.4|244.5|244.8|243.9|309
1758153900000|2025-09-18 00:05:00|244.77|243.87|244.87|243.97|245.21|244.31|244.69|243.79|402
1758154200000|2025-09-18 00:10:00|244.86|243.96|245.58|244.68|245.58|244.68|244.78|243.88|366
1758154500000|2025-09-18 00:15:00|245.62|244.72|245.97|245.07|246.52|245.62|245.6|244.7|417
1758154800000|2025-09-18 00:20:00|245.98|245.08|245.5|244.6|246.37|245.47|245.45|244.55|393
1758155100000|2025-09-18 00:25:00|245.51|244.61|245.68|244.78|245.85|244.95|245.51|244.61|299
1758155400000|2025-09-18 00:30:00|245.67|244.77|246.05|245.15|246.13|245.23|245.52|244.62|383
1758155700000|2025-09-18 00:35:00|246.02|245.12|245.89|244.99|246.06|245.16|245.39|244.49|351
1758156000000|2025-09-18 00:40:00|245.9|245|245.93|245.03|246.12|245.22|245.86|244.96|316
1758156300000|2025-09-18 00:45:00|245.88|244.98|245.78|244.88|246.05|245.15|245.74|244.84|327
1758156600000|2025-09-18 00:50:00|245.84|244.94|245.43|244.53|245.84|244.94|245.42|244.52|294
1758156900000|2025-09-18 00:55:00|245.39|244.49|245.34|244.44|245.46|244.56|245.1|244.2|403
1758157200000|2025-09-18 01:00:00|245.27|244.37|245.46|244.56|245.46|244.56|245.07|244.17|418
1758157500000|2025-09-18 01:05:00|245.44|244.54|246.17|245.27|246.24|245.34|245.44|244.54|241
1758157800000|2025-09-18 01:10:00|246.18|245.28|246.36|245.46|246.46|245.56|246.14|245.24|308
1758158100000|2025-09-18 01:15:00|246.33|245.43|246.12|245.22|246.37|245.47|246.08|245.18|337
1758158400000|2025-09-18 01:20:00|246.11|245.21|246.63|245.73|246.69|245.79|246|245.1|225
1758158700000|2025-09-18 01:25:00|246.56|245.66|246.25|245.35|246.59|245.69|246.22|245.32|471
1758159000000|2025-09-18 01:30:00|246.29|245.39|246.4|245.5|246.7|245.8|246.15|245.25|287
1758159300000|2025-09-18 01:35:00|246.38|245.48|246.68|245.78|246.68|245.78|246.25|245.35|294
1758159600000|2025-09-18 01:40:00|246.67|245.77|247.13|246.23|247.16|246.26|246.63|245.73|221
1758159900000|2025-09-18 01:45:00|247.16|246.26|247.42|246.52|248.02|247.12|247.16|246.26|525
1758160200000|2025-09-18 01:50:00|247.37|246.47|247.02|246.12|247.42|246.52|246.7|245.8|344
1758160500000|2025-09-18 01:55:00|247.03|246.13|246.85|245.95|247.26|246.36|246.84|245.94|349
1758160800000|2025-09-18 02:00:00|246.86|245.96|246.44|245.54|247.12|246.22|246.23|245.33|354
1758161100000|2025-09-18 02:05:00|246.43|245.53|246.25|245.35|246.48|245.58|246.09|245.19|316
1758161400000|2025-09-18 02:10:00|246.24|245.34|246.59|245.69|246.66|245.76|246.15|245.25|284
1758161700000|2025-09-18 02:15:00|246.6|245.7|246.27|245.37|246.67|245.77|246.23|245.33|190
1758162000000|2025-09-18 02:20:00|246.28|245.38|245.82|244.92|246.28|245.38|245.79|244.89|374
1758162300000|2025-09-18 02:25:00|245.77|244.87|245.84|244.94|246|245.1|245.71|244.81|206
1758162600000|2025-09-18 02:30:00|245.83|244.93|245.92|245.02|246.34|245.44|245.8|244.9|313
1758162900000|2025-09-18 02:35:00|245.93|245.03|245.99|245.09|246.09|245.19|245.82|244.92|221
1758163200000|2025-09-18 02:40:00|246.02|245.12|245.91|245.01|246.05|245.15|245.83|244.93|248
1758163500000|2025-09-18 02:45:00|245.92|245.02|246.41|245.51|246.47|245.57|245.92|245.02|305
1758163800000|2025-09-18 02:50:00|246.43|245.53|246.57|245.67|246.91|246.01|246.43|245.53|328
1758164100000|2025-09-18 02:55:00|246.56|245.66|246.96|246.06|247.02|246.12|246.56|245.66|254
1758164400000|2025-09-18 03:00:00|246.98|246.08|247.18|246.28|247.18|246.28|246.72|245.82|298
1758164700000|2025-09-18 03:05:00|247.19|246.29|247.53|246.63|247.74|246.84|247.19|246.29|349
1758165000000|2025-09-18 03:10:00|247.55|246.65|247.85|246.95|247.87|246.97|247.3|246.4|356
1758165300000|2025-09-18 03:15:00|247.84|246.94|247.82|246.92|248.29|247.39|247.41|246.51|420
1758165600000|2025-09-18 03:20:00|247.81|246.91|247.4|246.5|247.97|247.07|247.4|246.5|439
1758165900000|2025-09-18 03:25:00|247.39|246.49|247.49|246.59|247.77|246.87|247.35|246.45|382
1758166200000|2025-09-18 03:30:00|247.48|246.58|246.92|246.02|247.5|246.6|246.89|245.99|331
1758166500000|2025-09-18 03:35:00|246.91|246.01|247.09|246.19|247.13|246.23|246.89|245.99|317
1758166800000|2025-09-18 03:40:00|247.08|246.18|247.05|246.15|247.33|246.43|247.03|246.13|223
1758167100000|2025-09-18 03:45:00|247.06|246.16|247.3|246.4|247.4|246.5|246.98|246.08|337
1758167400000|2025-09-18 03:50:00|247.31|246.41|247.6|246.7|247.61|246.71|247.25|246.35|219
1758167700000|2025-09-18 03:55:00|247.59|246.69|247.26|246.36|247.63|246.73|247.19|246.29|302
1758168000000|2025-09-18 04:00:00|247.29|246.39|247.08|246.18|247.4|246.5|247.04|246.14|304
1758168300000|2025-09-18 04:05:00|247.07|246.17|246.96|246.06|247.08|246.18|246.69|245.79|337
1758168600000|2025-09-18 04:10:00|246.93|246.03|247.13|246.23|247.28|246.38|246.93|246.03|187
1758168900000|2025-09-18 04:15:00|247.17|246.27|246.99|246.09|247.29|246.39|246.94|246.04|240
1758169200000|2025-09-18 04:20:00|246.97|246.07|246.42|245.52|247|246.1|246.35|245.45|253
1758169500000|2025-09-18 04:25:00|246.41|245.51|246.27|245.37|246.46|245.56|246.24|245.34|240
1758169800000|2025-09-18 04:30:00|246.25|245.35|246.49|245.59|246.56|245.66|246.12|245.22|173
1758170100000|2025-09-18 04:35:00|246.5|245.6|246.18|245.28|246.54|245.64|246.14|245.24|235
1758170400000|2025-09-18 04:40:00|246.15|245.25|246.35|245.45|246.35|245.45|246.15|245.25|144
1758170700000|2025-09-18 04:45:00|246.34|245.44|246.48|245.58|246.53|245.63|246.23|245.33|219
1758171000000|2025-09-18 04:50:00|246.46|245.56|246.22|245.32|246.61|245.71|246.18|245.28|262
1758171300000|2025-09-18 04:55:00|246.21|245.31|246.69|245.79|246.69|245.79|246.18|245.28|100
1758171600000|2025-09-18 05:00:00|246.7|245.8|246.62|245.72|246.81|245.91|246.48|245.58|249
1758171900000|2025-09-18 05:05:00|246.61|245.71|246.41|245.51|246.7|245.8|246.38|245.48|167
1758172200000|2025-09-18 05:10:00|246.39|245.49|246.26|245.36|246.41|245.51|246.23|245.33|105
1758172500000|2025-09-18 05:15:00|246.27|245.37|246.03|245.13|246.42|245.52|245.98|245.08|227
1758172800000|2025-09-18 05:20:00|246.02|245.12|245.8|244.9|246.03|245.13|245.77|244.87|389
1758173100000|2025-09-18 05:25:00|245.81|244.91|245.46|244.56|245.81|244.91|245.44|244.54|262
1758173400000|2025-09-18 05:30:00|245.48|244.58|245.4|244.5|245.55|244.65|245.34|244.44|285
1758173700000|2025-09-18 05:35:00|245.39|244.49|244.95|244.05|245.41|244.51|244.89|243.99|362
1758174000000|2025-09-18 05:40:00|244.96|244.06|245.18|244.28|245.25|244.35|244.96|244.06|173
1758174300000|2025-09-18 05:45:00|245.17|244.27|245.06|244.16|245.29|244.39|245.02|244.12|219
1758174600000|2025-09-18 05:50:00|245.04|244.14|245.24|244.34|245.28|244.38|245.04|244.14|127
1758174900000|2025-09-18 05:55:00|245.22|244.32|245.41|244.51|245.42|244.52|245.16|244.26|203
1758175200000|2025-09-18 06:00:00|245.42|244.52|245.26|244.36|245.48|244.58|245.19|244.29|218
1758175500000|2025-09-18 06:05:00|245.25|244.35|245.02|244.12|245.26|244.36|244.99|244.09|248
1758175800000|2025-09-18 06:10:00|245.03|244.13|244.03|243.13|245.03|244.13|243.83|242.93|403
1758176100000|2025-09-18 06:15:00|244.05|243.15|244.29|243.39|244.5|243.6|243.84|242.94|244
1758176400000|2025-09-18 06:20:00|244.31|243.41|244.28|243.38|244.56|243.66|244.22|243.32|298
1758176700000|2025-09-18 06:25:00|244.29|243.39|243.34|242.44|244.33|243.43|243.29|242.39|335
1758177000000|2025-09-18 06:30:00|243.35|242.45|243.79|242.89|243.79|242.89|243.13|242.23|227
1758177300000|2025-09-18 06:35:00|243.8|242.9|243.97|243.07|244.29|243.39|243.8|242.9|300
1758177600000|2025-09-18 06:40:00|243.99|243.09|244.29|243.39|244.32|243.42|243.99|243.09|189
1758177900000|2025-09-18 06:45:00|244.3|243.4|244.51|243.61|244.58|243.68|244.3|243.4|237
1758178200000|2025-09-18 06:50:00|244.5|243.6|244.16|243.26|244.51|243.61|244.01|243.11|181
1758178500000|2025-09-18 06:55:00|244.17|243.27|244.74|243.84|244.8|243.9|244.17|243.27|168
1758178800000|2025-09-18 07:00:00|244.75|243.85|245.06|244.16|245.06|244.16|244.74|243.84|149
1758179100000|2025-09-18 07:05:00|245.07|244.17|245.05|244.15|245.32|244.42|244.97|244.07|260
1758179400000|2025-09-18 07:10:00|245.07|244.17|245.24|244.34|245.34|244.44|245.07|244.17|126
1758179700000|2025-09-18 07:15:00|245.25|244.35|245.47|244.57|245.49|244.59|245.24|244.34|154
1758180000000|2025-09-18 07:20:00|245.46|244.56|245.05|244.15|245.46|244.56|245.01|244.11|147
1758180300000|2025-09-18 07:25:00|245.06|244.16|245.31|244.41|245.41|244.51|245.05|244.15|98
1758180600000|2025-09-18 07:30:00|245.34|244.44|245.47|244.57|245.62|244.72|245.31|244.41|205
1758180900000|2025-09-18 07:35:00|245.48|244.58|245.32|244.42|245.48|244.58|245.25|244.35|221
1758181200000|2025-09-18 07:40:00|245.33|244.43|245.63|244.73|245.66|244.76|245.33|244.43|191
1758181500000|2025-09-18 07:45:00|245.62|244.72|245.67|244.77|245.77|244.87|245.41|244.51|268
1758181800000|2025-09-18 07:50:00|245.66|244.76|245.28|244.38|245.66|244.76|245.26|244.36|244
1758182100000|2025-09-18 07:55:00|245.26|244.36|245.18|244.28|245.27|244.37|245.06|244.16|251
1758182400000|2025-09-18 08:00:00|245.19|244.29|245.51|244.61|245.6|244.7|245.1|244.2|156
1758182700000|2025-09-18 08:05:00|245.5|244.6|244.96|244.06|245.56|244.66|244.87|243.97|298
1758183000000|2025-09-18 08:10:00|244.98|244.08|245.99|245.09|246|245.1|244.98|244.08|226
1758183300000|2025-09-18 08:15:00|246|245.1|245.75|244.85|246.22|245.32|245.71|244.81|314
1758183600000|2025-09-18 08:20:00|245.76|244.86|246.46|245.56|246.47|245.57|245.74|244.84|137
1758183900000|2025-09-18 08:25:00|246.45|245.55|246.68|245.78|246.76|245.86|246.39|245.49|260
1758184200000|2025-09-18 08:30:00|246.7|245.8|246.59|245.69|246.72|245.82|246.49|245.59|171
1758184500000|2025-09-18 08:35:00|246.6|245.7|247.3|246.4|247.65|246.75|246.57|245.67|278
1758184800000|2025-09-18 08:40:00|247.31|246.41|247|246.1|247.36|246.46|246.97|246.07|205
1758185100000|2025-09-18 08:45:00|246.99|246.09|247.52|246.62|247.52|246.62|246.74|245.84|301
1758185400000|2025-09-18 08:50:00|247.53|246.63|247.53|246.63|247.57|246.67|247.33|246.43|257
1758185700000|2025-09-18 08:55:00|247.52|246.62|247.45|246.55|247.57|246.67|247.34|246.44|168
1758186000000|2025-09-18 09:00:00|247.42|246.52|247.14|246.24|247.44|246.54|247.09|246.19|336
1758186300000|2025-09-18 09:05:00|247.17|246.27|247.25|246.35|247.28|246.38|246.87|245.97|225
1758186600000|2025-09-18 09:10:00|247.26|246.36|246.86|245.96|247.39|246.49|246.83|245.93|308
1758186900000|2025-09-18 09:15:00|246.89|245.99|247.19|246.29|247.2|246.3|246.89|245.99|259
1758187200000|2025-09-18 09:20:00|247.18|246.28|247.28|246.38|247.28|246.38|247.1|246.2|165
1758187500000|2025-09-18 09:25:00|247.26|246.36|247.21|246.31|247.3|246.4|247.16|246.26|287
1758187800000|2025-09-18 09:30:00|247.19|246.29|246.82|245.92|247.25|246.35|246.79|245.89|320
1758188100000|2025-09-18 09:35:00|246.83|245.93|246.8|245.9|246.93|246.03|246.63|245.73|185
1758188400000|2025-09-18 09:40:00|246.79|245.89|246.83|245.93|246.96|246.06|246.77|245.87|175
1758188700000|2025-09-18 09:45:00|246.81|245.91|247.11|246.21|247.11|246.21|246.74|245.84|167
1758189000000|2025-09-18 09:50:00|247.13|246.23|247.36|246.46|247.39|246.49|247.02|246.12|230
1758189300000|2025-09-18 09:55:00|247.35|246.45|247.56|246.66|247.56|246.66|247.21|246.31|255
1758189600000|2025-09-18 10:00:00|247.57|246.67|247.18|246.28|247.57|246.67|247.17|246.27|296
1758189900000|2025-09-18 10:05:00|247.17|246.27|246.89|245.99|247.24|246.34|246.87|245.97|328
1758190200000|2025-09-18 10:10:00|246.9|246|246.97|246.07|246.97|246.07|246.71|245.81|253
1758190500000|2025-09-18 10:15:00|246.98|246.08|246.83|245.93|247.05|246.15|246.54|245.64|219
1758190800000|2025-09-18 10:20:00|246.82|245.92|246.41|245.51|246.91|246.01|246.37|245.47|323
1758191100000|2025-09-18 10:25:00|246.42|245.52|245.93|245.03|246.43|245.53|245.87|244.97|341
1758191400000|2025-09-18 10:30:00|245.95|245.05|246.32|245.42|246.34|245.44|245.92|245.02|163
1758191700000|2025-09-18 10:35:00|246.33|245.43|246.42|245.52|246.54|245.64|246.19|245.29|270
1758192000000|2025-09-18 10:40:00|246.44|245.54|246.33|245.43|246.49|245.59|246.29|245.39|131
1758192300000|2025-09-18 10:45:00|246.32|245.42|246.46|245.56|246.46|245.56|246.22|245.32|218
1758192600000|2025-09-18 10:50:00|246.47|245.57|246.72|245.82|246.87|245.97|246.47|245.57|259
1758192900000|2025-09-18 10:55:00|246.73|245.83|246.57|245.67|246.73|245.83|246.57|245.67|313
1758193200000|2025-09-18 11:00:00|246.6|245.7|247.26|246.36|247.26|246.36|246.56|245.66|349
1758193500000|2025-09-18 11:05:00|247.27|246.37|247.32|246.42|247.39|246.49|247.21|246.31|372
1758193800000|2025-09-18 11:10:00|247.33|246.43|247.11|246.21|247.33|246.43|247.01|246.11|202
1758194100000|2025-09-18 11:15:00|247.12|246.22|247.32|246.42|247.34|246.44|247.12|246.22|179
1758194400000|2025-09-18 11:20:00|247.31|246.41|247.43|246.53|247.44|246.54|247.28|246.38|272
1758194700000|2025-09-18 11:25:00|247.44|246.54|247.43|246.53|247.46|246.56|247.36|246.46|100
1758195000000|2025-09-18 11:30:00|247.45|246.55|247.28|246.38|247.46|246.56|247.22|246.32|233
1758195300000|2025-09-18 11:35:00|247.26|246.36|246.96|246.06|247.28|246.38|246.95|246.05|278
1758195600000|2025-09-18 11:40:00|246.95|246.05|246.74|245.84|246.98|246.08|246.67|245.77|166
1758195900000|2025-09-18 11:45:00|246.75|245.85|246.41|245.51|246.75|245.85|246.37|245.47|167
1758196200000|2025-09-18 11:50:00|246.4|245.5|246.31|245.41|246.46|245.56|246.27|245.37|157
1758196500000|2025-09-18 11:55:00|246.33|245.43|246.43|245.53|246.43|245.53|246.15|245.25|231
1758196800000|2025-09-18 12:00:00|246.44|245.54|246.58|245.68|246.58|245.68|246.38|245.48|196
1758197100000|2025-09-18 12:05:00|246.6|245.7|246.86|245.96|246.89|245.99|246.59|245.69|100
1758197400000|2025-09-18 12:10:00|246.87|245.97|247.33|246.43|247.33|246.43|246.5|245.6|158
1758197700000|2025-09-18 12:15:00|247.32|246.42|247.11|246.21|247.33|246.43|247.05|246.15|378
1758198000000|2025-09-18 12:20:00|247.08|246.18|247.22|246.32|247.3|246.4|247.02|246.12|274
1758198300000|2025-09-18 12:25:00|247.21|246.31|247.25|246.35|247.29|246.39|247.21|246.31|94
1758198600000|2025-09-18 12:30:00|247.27|246.37|246.38|245.48|247.28|246.38|246.38|245.48|303
1758198900000|2025-09-18 12:35:00|246.39|245.49|246.99|246.09|246.99|246.09|246.39|245.49|231
1758199200000|2025-09-18 12:40:00|246.98|246.08|246.78|245.88|247.07|246.17|246.74|245.84|394
1758199500000|2025-09-18 12:45:00|246.76|245.86|246.93|246.03|247.05|246.15|246.74|245.84|273
1758199800000|2025-09-18 12:50:00|246.95|246.05|246.69|245.79|246.95|246.05|246.59|245.69|310
1758200100000|2025-09-18 12:55:00|246.68|245.78|246.54|245.64|246.78|245.88|246.51|245.61|347
1758200400000|2025-09-18 13:00:00|246.55|245.65|246.32|245.42|246.55|245.65|246.21|245.31|276
1758200700000|2025-09-18 13:05:00|246.34|245.44|246.98|246.08|246.98|246.08|246.32|245.42|219
1758201000000|2025-09-18 13:10:00|246.96|246.06|247.19|246.29|247.19|246.29|246.81|245.91|154
1758201300000|2025-09-18 13:15:00|247.2|246.3|247.11|246.21|247.49|246.59|247|246.1|312
1758201600000|2025-09-18 13:20:00|247.1|246.2|247.28|246.38|247.32|246.42|247.07|246.17|208
1758201900000|2025-09-18 13:25:00|247.26|246.36|247.83|246.93|247.87|246.97|247.23|246.33|305
1758202200000|2025-09-18 13:30:00|247.81|246.91|248.09|247.19|248.09|247.19|247.33|246.43|407
1758202500000|2025-09-18 13:35:00|248.08|247.18|247.95|247.05|248.66|247.76|247.95|247.05|452
1758202800000|2025-09-18 13:40:00|247.96|247.06|246.34|245.44|248.15|247.25|246.03|245.13|651
1758203100000|2025-09-18 13:45:00|246.31|245.41|246.35|245.45|246.35|245.45|245.54|244.64|511
1758203400000|2025-09-18 13:50:00|246.36|245.46|246.05|245.15|247.14|246.24|245.91|245.01|572
1758203700000|2025-09-18 13:55:00|246.06|245.16|246.65|245.75|246.66|245.76|245.68|244.78|364
1758204000000|2025-09-18 14:00:00|246.62|245.72|247.28|246.38|247.44|246.54|246.62|245.72|435
1758204300000|2025-09-18 14:05:00|247.27|246.37|247.42|246.52|247.48|246.58|247.05|246.15|329
1758204600000|2025-09-18 14:10:00|247.43|246.53|247.23|246.33|247.78|246.88|247.2|246.3|313
1758204900000|2025-09-18 14:15:00|247.2|246.3|247.82|246.92|247.82|246.92|246.96|246.06|266
1758205200000|2025-09-18 14:20:00|247.83|246.93|248.33|247.43|248.46|247.56|247.83|246.93|351
1758205500000|2025-09-18 14:25:00|248.34|247.44|248.02|247.12|248.44|247.54|247.84|246.94|419
1758205800000|2025-09-18 14:30:00|248.06|247.16|247.82|246.92|248.4|247.5|247.82|246.92|304
1758206100000|2025-09-18 14:35:00|247.86|246.96|247.6|246.7|247.88|246.98|247.14|246.24|499
1758206400000|2025-09-18 14:40:00|247.59|246.69|247.65|246.75|247.97|247.07|247.59|246.69|350
1758206700000|2025-09-18 14:45:00|247.63|246.73|247.23|246.33|247.65|246.75|247.2|246.3|352
1758207000000|2025-09-18 14:50:00|247.22|246.32|247.89|246.99|248.05|247.15|247.11|246.21|367
1758207300000|2025-09-18 14:55:00|247.88|246.98|248.27|247.37|248.51|247.61|247.84|246.94|388
1758207600000|2025-09-18 15:00:00|248.28|247.38|248.44|247.54|248.63|247.73|248.11|247.21|308
1758207900000|2025-09-18 15:05:00|248.45|247.55|248.6|247.7|248.94|248.04|248.38|247.48|420
1758208200000|2025-09-18 15:10:00|248.61|247.71|248.04|247.14|248.74|247.84|248|247.1|391
1758208500000|2025-09-18 15:15:00|248.05|247.15|249.34|248.44|249.37|248.47|247.84|246.94|317
1758208800000|2025-09-18 15:20:00|249.35|248.45|249.12|248.22|249.43|248.53|248.55|247.65|307
1758209100000|2025-09-18 15:25:00|249.11|248.21|248.92|248.02|249.35|248.45|248.86|247.96|334
1758209400000|2025-09-18 15:30:00|248.93|248.03|249|248.1|249.26|248.36|248.92|248.02|327
1758209700000|2025-09-18 15:35:00|249.01|248.11|248.7|247.8|249.05|248.15|248.7|247.8|228
1758210000000|2025-09-18 15:40:00|248.74|247.84|248.55|247.65|248.74|247.84|248.53|247.63|232
1758210300000|2025-09-18 15:45:00|248.57|247.67|248.85|247.95|248.98|248.08|248.52|247.62|245
1758210600000|2025-09-18 15:50:00|248.84|247.94|249.02|248.12|249.02|248.12|248.63|247.73|308
1758210900000|2025-09-18 15:55:00|249.01|248.11|248.8|247.9|249.02|248.12|248.78|247.88|295
1758211200000|2025-09-18 16:00:00|248.81|247.91|249.21|248.31|249.23|248.33|248.76|247.86|278
1758211500000|2025-09-18 16:05:00|249.19|248.29|248.99|248.09|249.32|248.42|248.9|248|239
1758211800000|2025-09-18 16:10:00|249|248.1|249.23|248.33|249.58|248.68|248.87|247.97|279
1758212100000|2025-09-18 16:15:00|249.25|248.35|249.66|248.76|249.67|248.77|249.22|248.32|160
1758212400000|2025-09-18 16:20:00|249.65|248.75|248.9|248|249.66|248.76|248.84|247.94|283
1758212700000|2025-09-18 16:25:00|248.91|248.01|249.03|248.13|249.13|248.23|248.8|247.9|370
1758213000000|2025-09-18 16:30:00|249.04|248.14|248.72|247.82|249.06|248.16|248.67|247.77|324
1758213300000|2025-09-18 16:35:00|248.7|247.8|248.53|247.63|248.7|247.8|248.2|247.3|414
1758213600000|2025-09-18 16:40:00|248.52|247.62|249.53|248.63|249.58|248.68|248.43|247.53|261
1758213900000|2025-09-18 16:45:00|249.54|248.64|250.38|249.48|250.49|249.59|249.53|248.63|308
1758214200000|2025-09-18 16:50:00|250.37|249.47|250.47|249.57|250.52|249.62|250.04|249.14|286
1758214500000|2025-09-18 16:55:00|250.46|249.56|250.36|249.46|250.61|249.71|250.17|249.27|230
1758214800000|2025-09-18 17:00:00|250.37|249.47|250.1|249.2|250.97|250.07|250.09|249.19|466
1758215100000|2025-09-18 17:05:00|250.13|249.23|252.68|251.78|252.96|252.06|249.83|248.93|586
1758215400000|2025-09-18 17:10:00|252.67|251.77|252.96|252.06|253.68|252.78|252.48|251.58|556
1758215700000|2025-09-18 17:15:00|252.95|252.05|253.24|252.34|253.93|253.03|252.91|252.01|553
1758216000000|2025-09-18 17:20:00|253.25|252.35|252.29|251.39|253.31|252.41|252.25|251.35|503
1758216300000|2025-09-18 17:25:00|252.27|251.37|251.96|251.06|252.55|251.65|251.92|251.02|495
1758216600000|2025-09-18 17:30:00|251.97|251.07|251.91|251.01|252.29|251.39|251.85|250.95|375
1758216900000|2025-09-18 17:35:00|251.89|250.99|251.72|250.82|251.89|250.99|251.23|250.33|417
1758217200000|2025-09-18 17:40:00|251.73|250.83|251.51|250.61|252.08|251.18|251.49|250.59|323
1758217500000|2025-09-18 17:45:00|251.5|250.6|251.86|250.96|251.86|250.96|251.47|250.57|358
1758217800000|2025-09-18 17:50:00|251.89|250.99|252.2|251.3|252.51|251.61|251.82|250.92|314
1758218100000|2025-09-18 17:55:00|252.25|251.35|251.84|250.94|252.27|251.37|251.62|250.72|323
1758218400000|2025-09-18 18:00:00|251.83|250.93|251.31|250.41|251.89|250.99|251.31|250.41|265
1758218700000|2025-09-18 18:05:00|251.3|250.4|251.43|250.53|251.56|250.66|250.99|250.09|302
1758219000000|2025-09-18 18:10:00|251.41|250.51|251.22|250.32|251.53|250.63|250.74|249.84|289
1758219300000|2025-09-18 18:15:00|251.21|250.31|251.14|250.24|251.47|250.57|251.12|250.22|400
1758219600000|2025-09-18 18:20:00|251.2|250.3|250.91|250.01|251.43|250.53|250.81|249.91|301
1758219900000|2025-09-18 18:25:00|250.9|250|251.27|250.37|251.34|250.44|250.87|249.97|193
1758220200000|2025-09-18 18:30:00|251.26|250.36|250.73|249.83|251.3|250.4|250.65|249.75|324
1758220500000|2025-09-18 18:35:00|250.75|249.85|250.4|249.5|250.94|250.04|250.39|249.49|259
1758220800000|2025-09-18 18:40:00|250.39|249.49|250.74|249.84|250.74|249.84|250.35|249.45|148
1758221100000|2025-09-18 18:45:00|250.76|249.86|251.08|250.18|251.15|250.25|250.76|249.86|162
1758221400000|2025-09-18 18:50:00|251.07|250.17|250.87|249.97|251.08|250.18|250.72|249.82|213
1758221700000|2025-09-18 18:55:00|250.97|250.07|250.96|250.06|251.15|250.25|250.91|250.01|146
1758222000000|2025-09-18 19:00:00|250.95|250.05|249.78|248.88|250.98|250.08|249.68|248.78|321
1758222300000|2025-09-18 19:05:00|249.79|248.89|249.58|248.68|249.86|248.96|249.54|248.64|282
1758222600000|2025-09-18 19:10:00|249.57|248.67|249.08|248.18|249.61|248.71|249.08|248.18|254
1758222900000|2025-09-18 19:15:00|249.07|248.17|249.1|248.2|249.24|248.34|248.93|248.03|274
1758223200000|2025-09-18 19:20:00|249.12|248.22|249.06|248.16|249.13|248.23|248.88|247.98|173
1758223500000|2025-09-18 19:25:00|249.07|248.17|248.56|247.66|249.07|248.17|248.54|247.64|174
1758223800000|2025-09-18 19:30:00|248.57|247.67|248.3|247.4|248.77|247.87|248.27|247.37|267
1758224100000|2025-09-18 19:35:00|248.27|247.37|248.77|247.87|248.77|247.87|247.85|246.95|283
1758224400000|2025-09-18 19:40:00|248.81|247.91|249.01|248.11|249.2|248.3|248.73|247.83|275
1758224700000|2025-09-18 19:45:00|249|248.1|248.81|247.91|249.13|248.23|248.6|247.7|229
1758225000000|2025-09-18 19:50:00|248.83|247.93|249.13|248.23|249.17|248.27|248.83|247.93|243
1758225300000|2025-09-18 19:55:00|249.12|248.22|248.84|247.94|249.47|248.57|248.83|247.93|230
1758225600000|2025-09-18 20:00:00|248.88|247.98|248.58|247.68|248.91|248.01|248.53|247.63|347
1758225900000|2025-09-18 20:05:00|248.57|247.67|249.35|248.45|249.35|248.45|248.47|247.57|178
1758226200000|2025-09-18 20:10:00|249.36|248.46|249|248.1|249.36|248.46|248.97|248.07|314
1758226500000|2025-09-18 20:15:00|249.01|248.11|248.52|247.62|249.09|248.19|248.52|247.62|292
1758226800000|2025-09-18 20:20:00|248.53|247.63|248.66|247.76|248.92|248.02|248.53|247.63|133
1758227100000|2025-09-18 20:25:00|248.67|247.77|248.91|248.01|248.91|248.01|248.62|247.72|320
1758227400000|2025-09-18 20:30:00|248.93|248.03|249.06|248.16|249.17|248.27|248.88|247.98|191
1758227700000|2025-09-18 20:35:00|249.05|248.15|249.07|248.17|249.61|248.71|248.95|248.05|274
1758228000000|2025-09-18 20:40:00|249.08|248.18|249.02|248.12|249.09|248.19|248.84|247.94|307
1758228300000|2025-09-18 20:45:00|249.01|248.11|249.48|248.58|249.6|248.7|248.96|248.06|251
1758228600000|2025-09-18 20:50:00|249.47|248.57|249.04|248.14|249.47|248.57|248.83|247.93|279
1758228900000|2025-09-18 20:55:00|249.03|248.13|248.93|248.03|249.11|248.21|248.86|247.96|251
1758229200000|2025-09-18 21:00:00|248.92|248.02|248.75|247.85|248.94|248.04|248.75|247.85|31
1758229500000|2025-09-18 21:05:00|248.74|247.84|248.47|247.57|248.74|247.84|248.42|247.52|52
1758229800000|2025-09-18 21:10:00|248.46|247.56|248.45|247.55|248.48|247.58|248.43|247.53|18
1758230100000|2025-09-18 21:15:00|248.44|247.54|248.46|247.56|248.46|247.56|248.25|247.35|53
1758230400000|2025-09-18 21:20:00|248.45|247.55|248.27|247.37|248.61|247.71|248.26|247.36|64
1758230700000|2025-09-18 21:25:00|248.29|247.39|248.66|247.76|248.71|247.81|248.29|247.39|42
1758231000000|2025-09-18 21:30:00|248.65|247.75|248.67|247.77|248.73|247.83|248.64|247.74|25
1758231300000|2025-09-18 21:35:00|248.69|247.79|248.89|247.99|248.89|247.99|248.68|247.78|30
1758231600000|2025-09-18 21:40:00|248.88|247.98|248.84|247.94|248.93|248.03|248.83|247.93|25
1758231900000|2025-09-18 21:45:00|248.83|247.93|249.11|248.21|249.11|248.21|248.75|247.85|74
1758232200000|2025-09-18 21:50:00|249.1|248.2|248.49|247.59|249.1|248.2|248.48|247.58|45
1758232500000|2025-09-18 21:55:00|248.48|247.58|248.09|247.19|248.49|247.59|248.02|247.12|69
1758232800000|2025-09-18 22:00:00|248.08|247.18|247.92|247.02|248.23|247.33|247.9|247|247
1758233100000|2025-09-18 22:05:00|247.94|247.04|247.65|246.75|248.07|247.17|247.42|246.52|217
1758233400000|2025-09-18 22:10:00|247.63|246.73|247.62|246.72|247.78|246.88|247.48|246.58|175
1758233700000|2025-09-18 22:15:00|247.61|246.71|247.99|247.09|247.99|247.09|247.6|246.7|153
1758234000000|2025-09-18 22:20:00|248|247.1|248.35|247.45|248.35|247.45|248|247.1|133
1758234300000|2025-09-18 22:25:00|248.34|247.44|248.38|247.48|248.41|247.51|248.32|247.42|145
1758234600000|2025-09-18 22:30:00|248.37|247.47|248.42|247.52|248.43|247.53|248.37|247.47|21
1758234900000|2025-09-18 22:35:00|248.43|247.53|248.53|247.63|248.59|247.69|248.43|247.53|66
1758235200000|2025-09-18 22:40:00|248.52|247.62|248.27|247.37|248.58|247.68|248.25|247.35|136
1758235500000|2025-09-18 22:45:00|248.23|247.33|248.09|247.19|248.27|247.37|248.06|247.16|261
1758235800000|2025-09-18 22:50:00|248.1|247.2|247.66|246.76|248.25|247.35|247.6|246.7|253
1758236100000|2025-09-18 22:55:00|247.65|246.75|247.59|246.69|247.79|246.89|247.46|246.56|254
1758236400000|2025-09-18 23:00:00|247.58|246.68|247.15|246.25|247.59|246.69|247.08|246.18|308
1758236700000|2025-09-18 23:05:00|247.16|246.26|246.74|245.84|247.28|246.38|246.55|245.65|379
1758237000000|2025-09-18 23:10:00|246.76|245.86|247.25|246.35|247.4|246.5|246.73|245.83|185
1758237300000|2025-09-18 23:15:00|247.23|246.33|246.74|245.84|247.24|246.34|246.39|245.49|297
1758237600000|2025-09-18 23:20:00|246.75|245.85|246.88|245.98|246.95|246.05|246.75|245.85|121
1758237900000|2025-09-18 23:25:00|246.87|245.97|246.96|246.06|246.98|246.08|246.78|245.88|198
1758238200000|2025-09-18 23:30:00|246.97|246.07|247.41|246.51|247.41|246.51|246.97|246.07|259
1758238500000|2025-09-18 23:35:00|247.39|246.49|247.4|246.5|247.49|246.59|247.21|246.31|195
1758238800000|2025-09-18 23:40:00|247.39|246.49|247.51|246.61|247.52|246.62|247.39|246.49|22
1758239100000|2025-09-18 23:45:00|247.5|246.6|247.79|246.89|247.93|247.03|247.5|246.6|76
1758239400000|2025-09-18 23:50:00|247.8|246.9|248.01|247.11|248.06|247.16|247.76|246.86|121
1758239700000|2025-09-18 23:55:00|248.02|247.12|248.03|247.13|248.09|247.19|248.01|247.11|77
1758240000000|2025-09-19 00:00:00|248.05|247.15|248.41|247.51|248.41|247.51|248.03|247.13|98
1758240300000|2025-09-19 00:05:00|248.4|247.5|248.09|247.19|248.41|247.51|248.04|247.14|151
1758240600000|2025-09-19 00:10:00|248.08|247.18|247.71|246.81|248.09|247.19|247.71|246.81|222
1758240900000|2025-09-19 00:15:00|247.7|246.8|248.28|247.38|248.48|247.58|247.68|246.78|231
1758241200000|2025-09-19 00:20:00|248.25|247.35|248.34|247.44|248.4|247.5|248.2|247.3|191
1758241500000|2025-09-19 00:25:00|248.33|247.43|248.57|247.67|248.57|247.67|248.33|247.43|138
1758241800000|2025-09-19 00:30:00|248.59|247.69|248.56|247.66|248.73|247.83|248.35|247.45|173
1758242100000|2025-09-19 00:35:00|248.55|247.65|248.77|247.87|248.78|247.88|248.47|247.57|236
1758242400000|2025-09-19 00:40:00|248.74|247.84|248.74|247.84|248.77|247.87|248.63|247.73|258
1758242700000|2025-09-19 00:45:00|248.73|247.83|248.39|247.49|248.78|247.88|248.29|247.39|295
1758243000000|2025-09-19 00:50:00|248.4|247.5|248.52|247.62|248.53|247.63|248.18|247.28|188
1758243300000|2025-09-19 00:55:00|248.51|247.61|248.63|247.73|248.63|247.73|248.35|247.45|185
1758243600000|2025-09-19 01:00:00|248.64|247.74|248.9|248|248.96|248.06|248.52|247.62|220
1758243900000|2025-09-19 01:05:00|248.89|247.99|248.39|247.49|249.01|248.11|248.35|247.45|203
1758244200000|2025-09-19 01:10:00|248.31|247.41|248.14|247.24|248.32|247.42|248.07|247.17|164
1758244500000|2025-09-19 01:15:00|248.15|247.25|248.47|247.57|248.51|247.61|248.03|247.13|185
1758244800000|2025-09-19 01:20:00|248.46|247.56|247.85|246.95|248.48|247.58|247.85|246.95|292
1758245100000|2025-09-19 01:25:00|247.86|246.96|247.97|247.07|247.97|247.07|247.56|246.66|205
1758245400000|2025-09-19 01:30:00|247.98|247.08|247.85|246.95|248.23|247.33|247.82|246.92|121
1758245700000|2025-09-19 01:35:00|247.87|246.97|247.93|247.03|247.96|247.06|247.74|246.84|189
1758246000000|2025-09-19 01:40:00|247.92|247.02|247.81|246.91|247.93|247.03|247.49|246.59|337
1758246300000|2025-09-19 01:45:00|247.82|246.92|247.43|246.53|247.91|247.01|247.38|246.48|324
1758246600000|2025-09-19 01:50:00|247.42|246.52|248.09|247.19|248.11|247.21|247.39|246.49|187
1758246900000|2025-09-19 01:55:00|248.11|247.21|248.13|247.23|248.22|247.32|247.74|246.84|320
1758247200000|2025-09-19 02:00:00|248.12|247.22|248.28|247.38|248.32|247.42|247.84|246.94|412
1758247500000|2025-09-19 02:05:00|248.31|247.41|247.89|246.99|248.55|247.65|247.86|246.96|340
1758247800000|2025-09-19 02:10:00|247.88|246.98|247.32|246.42|247.88|246.98|247.28|246.38|367
1758248100000|2025-09-19 02:15:00|247.3|246.4|247.43|246.53|247.49|246.59|247.3|246.4|241
1758248400000|2025-09-19 02:20:00|247.42|246.52|247.26|246.36|247.43|246.53|247.16|246.26|215
1758248700000|2025-09-19 02:25:00|247.31|246.41|247.27|246.37|247.43|246.53|247.06|246.16|219
1758249000000|2025-09-19 02:30:00|247.28|246.38|247.1|246.2|247.43|246.53|247.04|246.14|282
1758249300000|2025-09-19 02:35:00|247.08|246.18|247.6|246.7|247.65|246.75|247.08|246.18|346
1758249600000|2025-09-19 02:40:00|247.59|246.69|247.63|246.73|247.66|246.76|247.56|246.66|123
1758249900000|2025-09-19 02:45:00|247.62|246.72|247.49|246.59|247.73|246.83|247.49|246.59|136
1758250200000|2025-09-19 02:50:00|247.56|246.66|247.52|246.62|247.77|246.87|247.43|246.53|349
1758250500000|2025-09-19 02:55:00|247.58|246.68|247.3|246.4|247.76|246.86|247.22|246.32|346
1758250800000|2025-09-19 03:00:00|247.29|246.39|247.55|246.65|247.55|246.65|247.23|246.33|329
1758251100000|2025-09-19 03:05:00|247.54|246.64|247.72|246.82|247.87|246.97|247.53|246.63|444
1758251400000|2025-09-19 03:10:00|247.71|246.81|247.91|247.01|248.02|247.12|247.66|246.76|334
1758251700000|2025-09-19 03:15:00|247.94|247.04|248.01|247.11|248.19|247.29|247.84|246.94|346
1758252000000|2025-09-19 03:20:00|247.97|247.07|248.14|247.24|248.29|247.39|247.97|247.07|167
1758252300000|2025-09-19 03:25:00|248.13|247.23|247.61|246.71|248.27|247.37|247.45|246.55|314
1758252600000|2025-09-19 03:30:00|247.62|246.72|247.01|246.11|247.64|246.74|246.9|246|478
1758252900000|2025-09-19 03:35:00|247.04|246.14|246.57|245.67|247.05|246.15|246.38|245.48|391
1758253200000|2025-09-19 03:40:00|246.55|245.65|246.42|245.52|246.71|245.81|246.12|245.22|429
1758253500000|2025-09-19 03:45:00|246.41|245.51|245.88|244.98|246.47|245.57|245.77|244.87|425
1758253800000|2025-09-19 03:50:00|245.87|244.97|245.79|244.89|245.88|244.98|245.61|244.71|248
1758254100000|2025-09-19 03:55:00|245.78|244.88|245.52|244.62|245.84|244.94|245.28|244.38|294
1758254400000|2025-09-19 04:00:00|245.51|244.61|244.69|243.79|245.51|244.61|244.55|243.65|350
1758254700000|2025-09-19 04:05:00|244.68|243.78|244.32|243.42|244.86|243.96|244.08|243.18|528
1758255000000|2025-09-19 04:10:00|244.33|243.43|243.65|242.75|244.37|243.47|243.49|242.59|546
1758255300000|2025-09-19 04:15:00|243.68|242.78|244.29|243.39|244.65|243.75|243.68|242.78|313
1758255600000|2025-09-19 04:20:00|244.28|243.38|245.06|244.16|245.1|244.2|244.15|243.25|413
1758255900000|2025-09-19 04:25:00|245.05|244.15|245.32|244.42|245.32|244.42|244.94|244.04|271
1758256200000|2025-09-19 04:30:00|245.3|244.4|245.54|244.64|245.75|244.85|245.11|244.21|278
1758256500000|2025-09-19 04:35:00|245.61|244.71|245.88|244.98|245.91|245.01|245.54|244.64|315
1758256800000|2025-09-19 04:40:00|245.87|244.97|245.72|244.82|245.88|244.98|245.55|244.65|236
1758257100000|2025-09-19 04:45:00|245.71|244.81|245.69|244.79|245.88|244.98|245.61|244.71|263
1758257400000|2025-09-19 04:50:00|245.7|244.8|245.61|244.71|245.71|244.81|245.3|244.4|149
1758257700000|2025-09-19 04:55:00|245.63|244.73|245.69|244.79|245.8|244.9|245.61|244.71|259
1758258000000|2025-09-19 05:00:00|245.72|244.82|245.28|244.38|245.72|244.82|244.88|243.98|241
1758258300000|2025-09-19 05:05:00|245.27|244.37|245.38|244.48|245.38|244.48|245.08|244.18|191
1758258600000|2025-09-19 05:10:00|245.35|244.45|245.8|244.9|245.81|244.91|245.34|244.44|223
1758258900000|2025-09-19 05:15:00|245.72|244.82|245.97|245.07|245.97|245.07|245.58|244.68|316
1758259200000|2025-09-19 05:20:00|245.94|245.04|245.79|244.89|246.25|245.35|245.61|244.71|222
1758259500000|2025-09-19 05:25:00|245.77|244.87|245.19|244.29|245.79|244.89|244.99|244.09|423
1758259800000|2025-09-19 05:30:00|245.18|244.28|245.63|244.73|245.63|244.73|244.89|243.99|273
1758260100000|2025-09-19 05:35:00|245.62|244.72|245.58|244.68|245.63|244.73|245.51|244.61|206
1758260400000|2025-09-19 05:40:00|245.57|244.67|245.57|244.67|245.64|244.74|245.43|244.53|113
1758260700000|2025-09-19 05:45:00|245.58|244.68|245.9|245|245.9|245|245.57|244.67|122
1758261000000|2025-09-19 05:50:00|245.89|244.99|246.11|245.21|246.14|245.24|245.84|244.94|95
1758261300000|2025-09-19 05:55:00|246.1|245.2|246.19|245.29|246.19|245.29|246.1|245.2|50
1758261600000|2025-09-19 06:00:00|246.15|245.25|245.84|244.94|246.19|245.29|245.76|244.86|368
1758261900000|2025-09-19 06:05:00|245.8|244.9|245.75|244.85|245.86|244.96|245.68|244.78|196
1758262200000|2025-09-19 06:10:00|245.76|244.86|245.7|244.8|245.9|245|245.63|244.73|406
1758262500000|2025-09-19 06:15:00|245.71|244.81|246.08|245.18|246.09|245.19|245.65|244.75|263
1758262800000|2025-09-19 06:20:00|246.07|245.17|245.71|244.81|246.09|245.19|245.31|244.41|342
1758263100000|2025-09-19 06:25:00|245.68|244.78|245.57|244.67|245.71|244.81|245.24|244.34|306
1758263400000|2025-09-19 06:30:00|245.58|244.68|245.11|244.21|245.65|244.75|245.1|244.2|372
1758263700000|2025-09-19 06:35:00|245.15|244.25|245.47|244.57|245.52|244.62|245.06|244.16|317
1758264000000|2025-09-19 06:40:00|245.46|244.56|245.29|244.39|245.62|244.72|245.25|244.35|418
1758264300000|2025-09-19 06:45:00|245.27|244.37|244.89|243.99|245.49|244.59|244.82|243.92|285
1758264600000|2025-09-19 06:50:00|244.9|244|244.65|243.75|244.91|244.01|244.3|243.4|397
1758264900000|2025-09-19 06:55:00|244.66|243.76|244.16|243.26|244.78|243.88|244.06|243.16|321
1758265200000|2025-09-19 07:00:00|244.15|243.25|244.03|243.13|244.65|243.75|244.01|243.11|393
1758265500000|2025-09-19 07:05:00|244.05|243.15|243.91|243.01|244.38|243.48|243.75|242.85|368
1758265800000|2025-09-19 07:10:00|243.93|243.03|244.38|243.48|244.49|243.59|243.93|243.03|370
1758266100000|2025-09-19 07:15:00|244.39|243.49|244.68|243.78|244.7|243.8|244.35|243.45|295
1758266400000|2025-09-19 07:20:00|244.69|243.79|244.88|243.98|244.88|243.98|244.5|243.6|382
1758266700000|2025-09-19 07:25:00|244.92|244.02|244.86|243.96|244.94|244.04|244.52|243.62|370
1758267000000|2025-09-19 07:30:00|244.85|243.95|244.75|243.85|244.86|243.96|244.53|243.63|365
1758267300000|2025-09-19 07:35:00|244.76|243.86|245.34|244.44|245.34|244.44|244.76|243.86|302
1758267600000|2025-09-19 07:40:00|245.35|244.45|245.02|244.12|245.35|244.45|244.99|244.09|459
1758267900000|2025-09-19 07:45:00|245.08|244.18|244.89|243.99|245.12|244.22|244.8|243.9|291
1758268200000|2025-09-19 07:50:00|244.88|243.98|244.76|243.86|244.9|244|244.68|243.78|285
1758268500000|2025-09-19 07:55:00|244.75|243.85|244.52|243.62|244.77|243.87|244.46|243.56|309
1758268800000|2025-09-19 08:00:00|244.51|243.61|244.56|243.66|244.56|243.66|244.36|243.46|404
1758269100000|2025-09-19 08:05:00|244.57|243.67|244.93|244.03|244.93|244.03|244.56|243.66|107
1758269400000|2025-09-19 08:10:00|244.98|244.08|244.87|243.97|245.01|244.11|244.83|243.93|378
1758269700000|2025-09-19 08:15:00|244.86|243.96|245.36|244.46|245.37|244.47|244.8|243.9|148
1758270000000|2025-09-19 08:20:00|245.37|244.47|245.14|244.24|245.38|244.48|245.05|244.15|419
1758270300000|2025-09-19 08:25:00|245.15|244.25|244.99|244.09|245.15|244.25|244.97|244.07|223
1758270600000|2025-09-19 08:30:00|245.05|244.15|244.39|243.49|245.08|244.18|244.29|243.39|425
1758270900000|2025-09-19 08:35:00|244.38|243.48|244.1|243.2|244.42|243.52|244.08|243.18|422
1758271200000|2025-09-19 08:40:00|244.11|243.21|244.34|243.44|244.36|243.46|244.04|243.14|304
1758271500000|2025-09-19 08:45:00|244.36|243.46|244.21|243.31|244.44|243.54|244.17|243.27|365
1758271800000|2025-09-19 08:50:00|244.24|243.34|244.23|243.33|244.28|243.38|244.15|243.25|362
1758272100000|2025-09-19 08:55:00|244.22|243.32|244.36|243.46|244.39|243.49|244.16|243.26|358
1758272400000|2025-09-19 09:00:00|244.37|243.47|244.45|243.55|244.54|243.64|244.22|243.32|386
1758272700000|2025-09-19 09:05:00|244.44|243.54|244.71|243.81|244.71|243.81|244.1|243.2|258
1758273000000|2025-09-19 09:10:00|244.7|243.8|244.72|243.82|244.82|243.92|244.64|243.74|403
1758273300000|2025-09-19 09:15:00|244.74|243.84|244.38|243.48|244.74|243.84|244.37|243.47|375
1758273600000|2025-09-19 09:20:00|244.41|243.51|244.37|243.47|244.44|243.54|244.33|243.43|387
1758273900000|2025-09-19 09:25:00|244.38|243.48|243.49|242.59|244.38|243.48|243.35|242.45|384
1758274200000|2025-09-19 09:30:00|243.48|242.58|243.86|242.96|243.87|242.97|243.48|242.58|379
1758274500000|2025-09-19 09:35:00|243.84|242.94|243.77|242.87|243.88|242.98|243.68|242.78|268
1758274800000|2025-09-19 09:40:00|243.78|242.88|243.2|242.3|243.8|242.9|243.11|242.21|239
1758275100000|2025-09-19 09:45:00|243.21|242.31|242.99|242.09|243.38|242.48|242.79|241.89|358
1758275400000|2025-09-19 09:50:00|243|242.1|243.27|242.37|243.37|242.47|242.79|241.89|346
1758275700000|2025-09-19 09:55:00|243.29|242.39|243.46|242.56|243.48|242.58|243.27|242.37|257
1758276000000|2025-09-19 10:00:00|243.45|242.55|242.5|241.6|243.48|242.58|242.39|241.49|368
1758276300000|2025-09-19 10:05:00|242.48|241.58|242.41|241.51|242.89|241.99|242.38|241.48|386
1758276600000|2025-09-19 10:10:00|242.42|241.52|242.87|241.97|242.92|242.02|242.41|241.51|293
1758276900000|2025-09-19 10:15:00|242.85|241.95|242.85|241.95|242.95|242.05|242.74|241.84|325
1758277200000|2025-09-19 10:20:00|242.89|241.99|242.68|241.78|242.98|242.08|242.65|241.75|274
1758277500000|2025-09-19 10:25:00|242.65|241.75|242.79|241.89|242.94|242.04|242.62|241.72|248
1758277800000|2025-09-19 10:30:00|242.77|241.87|242.74|241.84|242.77|241.87|242.47|241.57|447
1758278100000|2025-09-19 10:35:00|242.75|241.85|243.06|242.16|243.06|242.16|242.75|241.85|358
1758278400000|2025-09-19 10:40:00|243.05|242.15|243.1|242.2|243.13|242.23|243|242.1|256
1758278700000|2025-09-19 10:45:00|243.07|242.17|242.86|241.96|243.19|242.29|242.8|241.9|278
1758279000000|2025-09-19 10:50:00|242.87|241.97|243.04|242.14|243.08|242.18|242.79|241.89|411
1758279300000|2025-09-19 10:55:00|243.03|242.13|242.95|242.05|243.04|242.14|242.85|241.95|223
1758279600000|2025-09-19 11:00:00|242.94|242.04|242.64|241.74|242.97|242.07|242.64|241.74|339
1758279900000|2025-09-19 11:05:00|242.62|241.72|242.29|241.39|242.62|241.72|242.17|241.27|281
1758280200000|2025-09-19 11:10:00|242.28|241.38|242.12|241.22|242.4|241.5|241.94|241.04|389
1758280500000|2025-09-19 11:15:00|242.13|241.23|241.65|240.75|242.26|241.36|241.57|240.67|372
1758280800000|2025-09-19 11:20:00|241.64|240.74|241.41|240.51|241.85|240.95|241.26|240.36|453
1758281100000|2025-09-19 11:25:00|241.43|240.53|241.52|240.62|241.63|240.73|241.34|240.44|281
1758281400000|2025-09-19 11:30:00|241.41|240.51|241.49|240.59|241.57|240.67|241.26|240.36|233
1758281700000|2025-09-19 11:35:00|241.48|240.58|241|240.1|241.49|240.59|240.95|240.05|320
1758282000000|2025-09-19 11:40:00|240.99|240.09|240.81|239.91|241.05|240.15|240.76|239.86|270
1758282300000|2025-09-19 11:45:00|240.82|239.92|241.01|240.11|241.02|240.12|240.79|239.89|206
1758282600000|2025-09-19 11:50:00|241.02|240.12|241.64|240.74|241.64|240.74|240.99|240.09|162
1758282900000|2025-09-19 11:55:00|241.63|240.73|241.5|240.6|241.64|240.74|241.44|240.54|334
1758283200000|2025-09-19 12:00:00|241.49|240.59|242.03|241.13|242.03|241.13|241.44|240.54|302
1758283500000|2025-09-19 12:05:00|242.01|241.11|242.38|241.48|242.43|241.53|241.94|241.04|320
1758283800000|2025-09-19 12:10:00|242.36|241.46|242.25|241.35|242.4|241.5|242.02|241.12|458
1758284100000|2025-09-19 12:15:00|242.26|241.36|242.48|241.58|242.49|241.59|242.13|241.23|309
1758284400000|2025-09-19 12:20:00|242.46|241.56|242.04|241.14|242.48|241.58|241.99|241.09|404
1758284700000|2025-09-19 12:25:00|242.03|241.13|241.37|240.47|242.04|241.14|241.23|240.33|383
1758285000000|2025-09-19 12:30:00|241.36|240.46|241.3|240.4|241.56|240.66|241.05|240.15|388
1758285300000|2025-09-19 12:35:00|241.28|240.38|241.4|240.5|241.51|240.61|241.19|240.29|379
1758285600000|2025-09-19 12:40:00|241.39|240.49|241.54|240.64|241.57|240.67|241.39|240.49|364
1758285900000|2025-09-19 12:45:00|241.55|240.65|241.5|240.6|241.56|240.66|241.41|240.51|452
1758286200000|2025-09-19 12:50:00|241.46|240.56|241.38|240.48|241.5|240.6|241.26|240.36|419
1758286500000|2025-09-19 12:55:00|241.37|240.47|241.35|240.45|241.45|240.55|241.29|240.39|323
1758286800000|2025-09-19 13:00:00|241.38|240.48|241.56|240.66|241.56|240.66|241.29|240.39|326
1758287100000|2025-09-19 13:05:00|241.59|240.69|241.88|240.98|241.92|241.02|241.49|240.59|210
1758287400000|2025-09-19 13:10:00|241.87|240.97|241.99|241.09|242.11|241.21|241.65|240.75|360
1758287700000|2025-09-19 13:15:00|241.97|241.07|241.65|240.75|241.99|241.09|241.57|240.67|435
1758288000000|2025-09-19 13:20:00|241.64|240.74|241.92|241.02|241.92|241.02|241.55|240.65|340
1758288300000|2025-09-19 13:25:00|241.94|241.04|241.85|240.95|242.32|241.42|241.85|240.95|280
1758288600000|2025-09-19 13:30:00|241.84|240.94|241.36|240.46|241.88|240.98|241.22|240.32|411
1758288900000|2025-09-19 13:35:00|241.35|240.45|241.82|240.92|241.89|240.99|241.27|240.37|473
1758289200000|2025-09-19 13:40:00|241.85|240.95|242.11|241.21|242.33|241.43|241.85|240.95|439
1758289500000|2025-09-19 13:45:00|242.12|241.22|242.47|241.57|242.57|241.67|241.85|240.95|446
1758289800000|2025-09-19 13:50:00|242.5|241.6|242.67|241.77|242.82|241.92|242.32|241.42|402
1758290100000|2025-09-19 13:55:00|242.71|241.81|242.6|241.7|242.72|241.82|242.42|241.52|288
1758290400000|2025-09-19 14:00:00|242.61|241.71|243.01|242.11|243.07|242.17|242.52|241.62|487
1758290700000|2025-09-19 14:05:00|243.03|242.13|242.78|241.88|243.1|242.2|242.69|241.79|375
1758291000000|2025-09-19 14:10:00|242.72|241.82|242.83|241.93|242.86|241.96|242.61|241.71|427
1758291300000|2025-09-19 14:15:00|242.85|241.95|242.7|241.8|242.97|242.07|242.55|241.65|375
1758291600000|2025-09-19 14:20:00|242.71|241.81|243.04|242.14|243.18|242.28|242.58|241.68|307
1758291900000|2025-09-19 14:25:00|243.05|242.15|242.68|241.78|243.19|242.29|242.63|241.73|379
1758292200000|2025-09-19 14:30:00|242.67|241.77|242.3|241.4|242.87|241.97|242.21|241.31|416
1758292500000|2025-09-19 14:35:00|242.32|241.42|242.18|241.28|242.4|241.5|242.05|241.15|364
1758292800000|2025-09-19 14:40:00|242.15|241.25|241.84|240.94|242.28|241.38|241.78|240.88|470
1758293100000|2025-09-19 14:45:00|241.85|240.95|240.84|239.94|242.1|241.2|240.69|239.79|595
1758293400000|2025-09-19 14:50:00|240.83|239.93|240.96|240.06|241.31|240.41|240.22|239.32|560
1758293700000|2025-09-19 14:55:00|241.02|240.12|240.13|239.23|241.15|240.25|240.1|239.2|428
1758294000000|2025-09-19 15:00:00|240.12|239.22|238.41|237.51|240.12|239.22|238.31|237.41|627
1758294300000|2025-09-19 15:05:00|238.43|237.53|237.9|237|238.48|237.58|236.65|235.75|581
1758294600000|2025-09-19 15:10:00|237.89|236.99|237.51|236.61|238.04|237.14|237.17|236.27|437
1758294900000|2025-09-19 15:15:00|237.53|236.63|237.92|237.02|237.99|237.09|237.23|236.33|489
1758295200000|2025-09-19 15:20:00|237.9|237|238.44|237.54|238.44|237.54|237.39|236.49|371
1758295500000|2025-09-19 15:25:00|238.43|237.53|238.36|237.46|238.59|237.69|237.96|237.06|305
1758295800000|2025-09-19 15:30:00|238.35|237.45|237.63|236.73|238.39|237.49|237.5|236.6|384
1758296100000|2025-09-19 15:35:00|237.59|236.69|238.32|237.42|238.32|237.42|237.48|236.58|361
1758296400000|2025-09-19 15:40:00|238.31|237.41|238.49|237.59|238.58|237.68|238.26|237.36|419
1758296700000|2025-09-19 15:45:00|238.48|237.58|237.97|237.07|238.61|237.71|237.86|236.96|378
1758297000000|2025-09-19 15:50:00|237.98|237.08|238.45|237.55|238.47|237.57|237.98|237.08|316
1758297300000|2025-09-19 15:55:00|238.46|237.56|238.16|237.26|238.47|237.57|238.15|237.25|218
1758297600000|2025-09-19 16:00:00|238.15|237.25|238.33|237.43|238.45|237.55|237.88|236.98|317
1758297900000|2025-09-19 16:05:00|238.28|237.38|238.73|237.83|238.78|237.88|238.27|237.37|213
1758298200000|2025-09-19 16:10:00|238.72|237.82|238.9|238|238.91|238.01|238.7|237.8|365
1758298500000|2025-09-19 16:15:00|238.92|238.02|239.19|238.29|239.29|238.39|238.77|237.87|346
1758298800000|2025-09-19 16:20:00|239.06|238.16|239.2|238.3|239.23|238.33|238.65|237.75|301
1758299100000|2025-09-19 16:25:00|239.23|238.33|239.28|238.38|239.3|238.4|238.95|238.05|272
1758299400000|2025-09-19 16:30:00|239.3|238.4|239.03|238.13|239.38|238.48|238.65|237.75|216
1758299700000|2025-09-19 16:35:00|239.04|238.14|238.86|237.96|239.17|238.27|238.69|237.79|226
1758300000000|2025-09-19 16:40:00|238.87|237.97|239.27|238.37|239.29|238.39|238.87|237.97|166
1758300300000|2025-09-19 16:45:00|239.24|238.34|239.42|238.52|239.45|238.55|239.1|238.2|204
1758300600000|2025-09-19 16:50:00|239.43|238.53|239.21|238.31|239.43|238.53|239.09|238.19|181
1758300900000|2025-09-19 16:55:00|239.1|238.2|239.24|238.34|239.25|238.35|239.08|238.18|187
1758301200000|2025-09-19 17:00:00|239.25|238.35|238.62|237.72|239.27|238.37|238.58|237.68|198
1758301500000|2025-09-19 17:05:00|238.55|237.65|238.29|237.39|238.62|237.72|238.28|237.38|193
1758301800000|2025-09-19 17:10:00|238.3|237.4|238.43|237.53|238.46|237.56|238.14|237.24|100
1758302100000|2025-09-19 17:15:00|238.42|237.52|238.44|237.54|238.57|237.67|238.11|237.21|239
1758302400000|2025-09-19 17:20:00|238.46|237.56|238.42|237.52|238.77|237.87|238.28|237.38|164
1758302700000|2025-09-19 17:25:00|238.43|237.53|238.25|237.35|238.73|237.83|238.24|237.34|157
1758303000000|2025-09-19 17:30:00|238.24|237.34|237.21|236.31|238.25|237.35|237.21|236.31|295
1758303300000|2025-09-19 17:35:00|237.34|236.44|237.3|236.4|237.56|236.66|237.2|236.3|220
1758303600000|2025-09-19 17:40:00|237.28|236.38|237.86|236.96|237.89|236.99|237.27|236.37|263
1758303900000|2025-09-19 17:45:00|237.85|236.95|237.77|236.87|237.93|237.03|237.73|236.83|167
1758304200000|2025-09-19 17:50:00|237.79|236.89|237.45|236.55|237.79|236.89|237.4|236.5|131
1758304500000|2025-09-19 17:55:00|237.48|236.58|237.43|236.53|237.65|236.75|237.39|236.49|145
1758304800000|2025-09-19 18:00:00|237.41|236.51|237.35|236.45|237.51|236.61|237.22|236.32|245
1758305100000|2025-09-19 18:05:00|237.31|236.41|237|236.1|237.39|236.49|236.86|235.96|229
1758305400000|2025-09-19 18:10:00|236.95|236.05|236.81|235.91|236.95|236.05|235.88|234.98|328
1758305700000|2025-09-19 18:15:00|236.8|235.9|236.9|236|236.99|236.09|236.39|235.49|255
1758306000000|2025-09-19 18:20:00|236.89|235.99|237.28|236.38|237.34|236.44|236.83|235.93|331
1758306300000|2025-09-19 18:25:00|237.27|236.37|237.2|236.3|237.33|236.43|237.13|236.23|309
1758306600000|2025-09-19 18:30:00|237.18|236.28|237.39|236.49|237.42|236.52|237.06|236.16|275
1758306900000|2025-09-19 18:35:00|237.4|236.5|237.49|236.59|237.52|236.62|237.36|236.46|250
1758307200000|2025-09-19 18:40:00|237.5|236.6|237.61|236.71|237.68|236.78|237.5|236.6|106
1758307500000|2025-09-19 18:45:00|237.54|236.64|237.2|236.3|237.69|236.79|237.12|236.22|160
1758307800000|2025-09-19 18:50:00|237.19|236.29|237.46|236.56|237.47|236.57|237.01|236.11|186
1758308100000|2025-09-19 18:55:00|237.45|236.55|237.66|236.76|237.66|236.76|237.32|236.42|152
1758308400000|2025-09-19 19:00:00|237.67|236.77|238.16|237.26|238.23|237.33|237.64|236.74|147
1758308700000|2025-09-19 19:05:00|238.14|237.24|238.19|237.29|238.28|237.38|237.97|237.07|123
1758309000000|2025-09-19 19:10:00|238.2|237.3|238.14|237.24|238.38|237.48|238.12|237.22|112
1758309300000|2025-09-19 19:15:00|238.15|237.25|238.36|237.46|238.36|237.46|238.14|237.24|237
1758309600000|2025-09-19 19:20:00|238.35|237.45|238.39|237.49|238.4|237.5|238.12|237.22|269
1758309900000|2025-09-19 19:25:00|238.33|237.43|238.59|237.69|238.63|237.73|238.31|237.41|104
1758310200000|2025-09-19 19:30:00|238.58|237.68|238.2|237.3|238.62|237.72|238.16|237.26|176
1758310500000|2025-09-19 19:35:00|238.19|237.29|238.29|237.39|238.42|237.52|238.19|237.29|144
1758310800000|2025-09-19 19:40:00|238.26|237.36|238.02|237.12|238.29|237.39|237.96|237.06|113
1758311100000|2025-09-19 19:45:00|238.01|237.11|237.49|236.59|238.07|237.17|237.49|236.59|160
1758311400000|2025-09-19 19:50:00|237.51|236.61|237.54|236.64|237.94|237.04|237.51|236.61|218
1758311700000|2025-09-19 19:55:00|237.53|236.63|236.67|235.77|237.59|236.69|236.66|235.76|156
1758312000000|2025-09-19 20:00:00|236.68|235.78|237.34|236.44|237.34|236.44|236.68|235.78|234
1758312300000|2025-09-19 20:05:00|237.33|236.43|237.17|236.27|237.34|236.44|236.95|236.05|128
1758312600000|2025-09-19 20:10:00|237.19|236.29|237.31|236.41|237.31|236.41|237.14|236.24|92
1758312900000|2025-09-19 20:15:00|237.28|236.38|237.61|236.71|237.81|236.91|237.11|236.21|212
1758313200000|2025-09-19 20:20:00|237.6|236.7|238.06|237.16|238.14|237.24|237.49|236.59|143
1758313500000|2025-09-19 20:25:00|238.05|237.15|238.19|237.29|238.21|237.31|238.03|237.13|101
1758313800000|2025-09-19 20:30:00|238.2|237.3|238.22|237.32|238.25|237.35|238.11|237.21|86
1758314100000|2025-09-19 20:35:00|238.23|237.33|238.36|237.46|238.38|237.48|238.23|237.33|84
1758314400000|2025-09-19 20:40:00|238.37|237.47|238.43|237.53|238.43|237.53|238.31|237.41|68
1758314700000|2025-09-19 20:45:00|238.42|237.52|237.91|237.01|238.46|237.56|237.87|236.97|119
1758315000000|2025-09-19 20:50:00|237.9|237|238.04|237.14|238.04|237.14|237.74|236.84|110
1758315300000|2025-09-19 20:55:00|238.03|237.13|237.96|237.06|238.03|237.13|237.93|237.03|50
1758351600000|2025-09-20 07:00:00|239.87|238.97|239.95|239.05|240.05|239.15|239.86|238.96|94
1758351900000|2025-09-20 07:05:00|240.02|239.12|240.23|239.33|240.23|239.33|240.02|239.12|37
1758352200000|2025-09-20 07:10:00|240.21|239.31|240.14|239.24|240.23|239.33|240.13|239.23|81
1758352500000|2025-09-20 07:15:00|240.15|239.25|239.86|238.96|240.21|239.31|239.86|238.96|67
1758352800000|2025-09-20 07:20:00|239.85|238.95|239.92|239.02|239.96|239.06|239.81|238.91|32
1758353100000|2025-09-20 07:25:00|239.91|239.01|239.82|238.92|239.91|239.01|239.8|238.9|19
1758353400000|2025-09-20 07:30:00|239.81|238.91|239.76|238.86|239.82|238.92|239.74|238.84|48
1758353700000|2025-09-20 07:35:00|239.77|238.87|239.81|238.91|239.9|239|239.75|238.85|145
1758354000000|2025-09-20 07:40:00|239.82|238.92|240.17|239.27|240.17|239.27|239.78|238.88|48
1758354300000|2025-09-20 07:45:00|240.16|239.26|240.15|239.25|240.17|239.27|240.08|239.18|160
1758354600000|2025-09-20 07:50:00|240.16|239.26|240.22|239.32|240.25|239.35|240.13|239.23|77
1758354900000|2025-09-20 07:55:00|240.24|239.34|240.39|239.49|240.39|239.49|240.22|239.32|59
1758355200000|2025-09-20 08:00:00|240.38|239.48|240.19|239.29|240.39|239.49|240.16|239.26|160
1758355500000|2025-09-20 08:05:00|240.18|239.28|240.04|239.14|240.2|239.3|240.03|239.13|49
1758355800000|2025-09-20 08:10:00|240.03|239.13|239.97|239.07|240.04|239.14|239.96|239.06|23
1758356100000|2025-09-20 08:15:00|239.96|239.06|239.92|239.02|240|239.1|239.92|239.02|19
1758356400000|2025-09-20 08:20:00|239.93|239.03|239.64|238.74|239.93|239.03|239.64|238.74|57
1758356700000|2025-09-20 08:25:00|239.63|238.73|239.33|238.43|239.63|238.73|239.3|238.4|36
1758357000000|2025-09-20 08:30:00|239.32|238.42|239.41|238.51|239.5|238.6|239.31|238.41|93
1758357300000|2025-09-20 08:35:00|239.42|238.52|239.42|238.52|239.45|238.55|239.39|238.49|44
1758357600000|2025-09-20 08:40:00|239.43|238.53|239.35|238.45|239.44|238.54|239.26|238.36|53
1758357900000|2025-09-20 08:45:00|239.33|238.43|239.04|238.14|239.34|238.44|239.03|238.13|32
1758358200000|2025-09-20 08:50:00|239.03|238.13|238.71|237.81|239.03|238.13|238.7|237.8|35
1758358500000|2025-09-20 08:55:00|238.7|237.8|238.27|237.37|238.71|237.81|238.23|237.33|103
1758358800000|2025-09-20 09:00:00|238.28|237.38|238.42|237.52|238.47|237.57|238.22|237.32|130
1758359100000|2025-09-20 09:05:00|238.43|237.53|238.65|237.75|238.71|237.81|238.43|237.53|40
1758359400000|2025-09-20 09:10:00|238.66|237.76|238.66|237.76|238.66|237.76|238.62|237.72|55
1758359700000|2025-09-20 09:15:00|238.68|237.78|238.68|237.78|238.74|237.84|238.64|237.74|49
1758360000000|2025-09-20 09:20:00|238.67|237.77|238.59|237.69|238.71|237.81|238.57|237.67|96
1758360300000|2025-09-20 09:25:00|238.6|237.7|238.54|237.64|238.7|237.8|238.53|237.63|77
1758360600000|2025-09-20 09:30:00|238.53|237.63|238.05|237.15|238.56|237.66|237.92|237.02|162
1758360900000|2025-09-20 09:35:00|238.06|237.16|238.18|237.28|238.25|237.35|237.92|237.02|170
1758361200000|2025-09-20 09:40:00|238.19|237.29|238.3|237.4|238.33|237.43|238.15|237.25|84
1758361500000|2025-09-20 09:45:00|238.29|237.39|238.28|237.38|238.29|237.39|237.91|237.01|89
1758361800000|2025-09-20 09:50:00|238.27|237.37|238.19|237.29|238.38|237.48|238.18|237.28|89
1758362100000|2025-09-20 09:55:00|238.18|237.28|237.93|237.03|238.19|237.29|237.9|237|49
1758362400000|2025-09-20 10:00:00|237.95|237.05|238.24|237.34|238.25|237.35|237.95|237.05|136
1758362700000|2025-09-20 10:05:00|238.25|237.35|238.1|237.2|238.31|237.41|238.07|237.17|87
1758363000000|2025-09-20 10:10:00|238.11|237.21|238.34|237.44|238.34|237.44|238.11|237.21|46
1758363300000|2025-09-20 10:15:00|238.33|237.43|238.28|237.38|238.34|237.44|238.18|237.28|85
1758363600000|2025-09-20 10:20:00|238.27|237.37|238.32|237.42|238.45|237.55|238.26|237.36|53
1758363900000|2025-09-20 10:25:00|238.31|237.41|238|237.1|238.31|237.41|238|237.1|66
1758364200000|2025-09-20 10:30:00|237.98|237.08|237.72|236.82|237.98|237.08|237.64|236.74|119
1758364500000|2025-09-20 10:35:00|237.71|236.81|238.04|237.14|238.06|237.16|237.65|236.75|98
1758364800000|2025-09-20 10:40:00|238.01|237.11|237.9|237|238.1|237.2|237.9|237|51
1758365100000|2025-09-20 10:45:00|237.91|237.01|237.95|237.05|238.26|237.36|237.91|237.01|64
1758365400000|2025-09-20 10:50:00|237.94|237.04|237.87|236.97|238|237.1|237.85|236.95|57
1758365700000|2025-09-20 10:55:00|237.86|236.96|237.98|237.08|237.98|237.08|237.86|236.96|39
1758366000000|2025-09-20 11:00:00|238|237.1|238.58|237.68|238.58|237.68|237.98|237.08|102
1758366300000|2025-09-20 11:05:00|238.56|237.66|238.65|237.75|238.66|237.76|238.55|237.65|27
1758366600000|2025-09-20 11:10:00|238.66|237.76|238.86|237.96|238.91|238.01|238.66|237.76|36
1758366900000|2025-09-20 11:15:00|238.85|237.95|238.66|237.76|238.86|237.96|238.62|237.72|121
1758367200000|2025-09-20 11:20:00|238.65|237.75|238.48|237.58|238.75|237.85|238.45|237.55|97
1758367500000|2025-09-20 11:25:00|238.47|237.57|238.28|237.38|238.47|237.57|238.26|237.36|61
1758367800000|2025-09-20 11:30:00|238.29|237.39|238.52|237.62|238.57|237.67|238.29|237.39|84
1758368100000|2025-09-20 11:35:00|238.51|237.61|238.65|237.75|238.65|237.75|238.47|237.57|77
1758368400000|2025-09-20 11:40:00|238.66|237.76|238.75|237.85|238.77|237.87|238.66|237.76|26
1758368700000|2025-09-20 11:45:00|238.74|237.84|238.98|238.08|238.98|238.08|238.74|237.84|20
1758369000000|2025-09-20 11:50:00|238.99|238.09|239.01|238.11|239.04|238.14|238.97|238.07|24
1758369300000|2025-09-20 11:55:00|239|238.1|238.86|237.96|239.01|238.11|238.86|237.96|92
1758369600000|2025-09-20 12:00:00|238.85|237.95|238.69|237.79|238.9|238|238.69|237.79|70
1758369900000|2025-09-20 12:05:00|238.7|237.8|238.63|237.73|238.7|237.8|238.63|237.73|17
1758370200000|2025-09-20 12:10:00|238.62|237.72|238.53|237.63|238.62|237.72|238.53|237.63|32
1758370500000|2025-09-20 12:15:00|238.52|237.62|238.31|237.41|238.55|237.65|238.31|237.41|77
1758370800000|2025-09-20 12:20:00|238.3|237.4|238.16|237.26|238.3|237.4|238.03|237.13|84
1758371100000|2025-09-20 12:25:00|238.15|237.25|238.12|237.22|238.18|237.28|238.08|237.18|64
1758371400000|2025-09-20 12:30:00|238.11|237.21|238.22|237.32|238.34|237.44|238.05|237.15|78
1758371700000|2025-09-20 12:35:00|238.21|237.31|238.26|237.36|238.28|237.38|238.05|237.15|71
1758372000000|2025-09-20 12:40:00|238.25|237.35|238.16|237.26|238.31|237.41|238.14|237.24|61
1758372300000|2025-09-20 12:45:00|238.17|237.27|238.13|237.23|238.22|237.32|238.02|237.12|95
1758372600000|2025-09-20 12:50:00|238.14|237.24|238.16|237.26|238.23|237.33|238.1|237.2|79
1758372900000|2025-09-20 12:55:00|238.15|237.25|238.31|237.41|238.32|237.42|238.13|237.23|40
1758373200000|2025-09-20 13:00:00|238.3|237.4|238.33|237.43|238.33|237.43|238.16|237.26|50
1758373500000|2025-09-20 13:05:00|238.32|237.42|238.4|237.5|238.41|237.51|238.14|237.24|63
1758373800000|2025-09-20 13:10:00|238.41|237.51|238.39|237.49|238.54|237.64|238.37|237.47|42
1758374100000|2025-09-20 13:15:00|238.38|237.48|238.58|237.68|238.58|237.68|238.35|237.45|64
1758374400000|2025-09-20 13:20:00|238.57|237.67|238.66|237.76|238.67|237.77|238.53|237.63|22
1758374700000|2025-09-20 13:25:00|238.64|237.74|238.7|237.8|238.74|237.84|238.63|237.73|26
1758375000000|2025-09-20 13:30:00|238.71|237.81|238.7|237.8|238.72|237.82|238.48|237.58|81
1758375300000|2025-09-20 13:35:00|238.71|237.81|238.45|237.55|238.74|237.84|238.3|237.4|73
1758375600000|2025-09-20 13:40:00|238.46|237.56|238.5|237.6|238.51|237.61|238.31|237.41|39
1758375900000|2025-09-20 13:45:00|238.51|237.61|238.42|237.52|238.64|237.74|238.42|237.52|47
1758376200000|2025-09-20 13:50:00|238.41|237.51|238.2|237.3|238.52|237.62|238.12|237.22|69
1758376500000|2025-09-20 13:55:00|238.19|237.29|237.96|237.06|238.26|237.36|237.96|237.06|72
1758376800000|2025-09-20 14:00:00|237.97|237.07|238.1|237.2|238.27|237.37|237.92|237.02|99
1758377100000|2025-09-20 14:05:00|238.11|237.21|237.96|237.06|238.21|237.31|237.95|237.05|111
1758377400000|2025-09-20 14:10:00|237.97|237.07|237.94|237.04|237.97|237.07|237.85|236.95|50
1758377700000|2025-09-20 14:15:00|237.93|237.03|238.16|237.26|238.16|237.26|237.91|237.01|61
1758378000000|2025-09-20 14:20:00|238.15|237.25|238.26|237.36|238.32|237.42|238.15|237.25|39
1758378300000|2025-09-20 14:25:00|238.27|237.37|238.3|237.4|238.3|237.4|238.2|237.3|38
1758378600000|2025-09-20 14:30:00|238.29|237.39|238.45|237.55|238.45|237.55|238.24|237.34|29
1758378900000|2025-09-20 14:35:00|238.46|237.56|238.6|237.7|238.64|237.74|238.46|237.56|18
1758379200000|2025-09-20 14:40:00|238.59|237.69|238.56|237.66|238.66|237.76|238.47|237.57|31
1758379500000|2025-09-20 14:45:00|238.57|237.67|239.5|238.6|239.54|238.64|238.57|237.67|176
1758379800000|2025-09-20 14:50:00|239.48|238.58|239.55|238.65|239.6|238.7|239.43|238.53|131
1758380100000|2025-09-20 14:55:00|239.56|238.66|239.45|238.55|239.57|238.67|239.42|238.52|135
1758380400000|2025-09-20 15:00:00|239.46|238.56|239.87|238.97|239.87|238.97|239.46|238.56|122
1758380700000|2025-09-20 15:05:00|239.86|238.96|240.19|239.29|240.19|239.29|239.83|238.93|126
1758381000000|2025-09-20 15:10:00|240.2|239.3|240.5|239.6|240.61|239.71|240.2|239.3|139
1758381300000|2025-09-20 15:15:00|240.49|239.59|241.59|240.69|241.59|240.69|240.49|239.59|252
1758381600000|2025-09-20 15:20:00|241.57|240.67|241.38|240.48|241.6|240.7|241.05|240.15|302
1758381900000|2025-09-20 15:25:00|241.36|240.46|241.53|240.63|241.86|240.96|241.35|240.45|205
1758382200000|2025-09-20 15:30:00|241.52|240.62|241.34|240.44|241.53|240.63|241.06|240.16|175
1758382500000|2025-09-20 15:35:00|241.35|240.45|241|240.1|241.47|240.57|240.97|240.07|95
1758382800000|2025-09-20 15:40:00|240.98|240.08|241.11|240.21|241.11|240.21|240.97|240.07|100
1758383100000|2025-09-20 15:45:00|241.1|240.2|240.82|239.92|241.1|240.2|240.75|239.85|115
1758383400000|2025-09-20 15:50:00|240.83|239.93|240.29|239.39|240.84|239.94|240.29|239.39|99
1758383700000|2025-09-20 15:55:00|240.3|239.4|240.77|239.87|240.77|239.87|240.3|239.4|47
1758384000000|2025-09-20 16:00:00|240.76|239.86|241.48|240.58|241.65|240.75|240.75|239.85|137
1758384300000|2025-09-20 16:05:00|241.49|240.59|241.4|240.5|241.73|240.83|241.4|240.5|140
1758384600000|2025-09-20 16:10:00|241.41|240.51|241.34|240.44|241.67|240.77|241.34|240.44|153
1758384900000|2025-09-20 16:15:00|241.35|240.45|240.58|239.68|241.35|240.45|240.57|239.67|95
1758385200000|2025-09-20 16:20:00|240.57|239.67|240.31|239.41|240.62|239.72|240.31|239.41|92
1758385500000|2025-09-20 16:25:00|240.29|239.39|240.31|239.41|240.32|239.42|239.98|239.08|166
1758385800000|2025-09-20 16:30:00|240.29|239.39|240.63|239.73|240.63|239.73|240.02|239.12|145
1758386100000|2025-09-20 16:35:00|240.61|239.71|241.05|240.15|241.06|240.16|240.6|239.7|49
1758386400000|2025-09-20 16:40:00|241.06|240.16|241.04|240.14|241.11|240.21|241|240.1|115
1758386700000|2025-09-20 16:45:00|241.03|240.13|240.73|239.83|241.09|240.19|240.69|239.79|82
1758387000000|2025-09-20 16:50:00|240.74|239.84|240.96|240.06|241.08|240.18|240.67|239.77|83
1758387300000|2025-09-20 16:55:00|240.95|240.05|241.04|240.14|241.04|240.14|240.91|240.01|83
1758387600000|2025-09-20 17:00:00|241.06|240.16|240.97|240.07|241.06|240.16|240.95|240.05|82
1758387900000|2025-09-20 17:05:00|240.98|240.08|241.13|240.23|241.13|240.23|240.95|240.05|72
1758388200000|2025-09-20 17:10:00|241.12|240.22|240.51|239.61|241.13|240.23|240.51|239.61|55
1758388500000|2025-09-20 17:15:00|240.52|239.62|240.72|239.82|240.74|239.84|240.3|239.4|196
1758388800000|2025-09-20 17:20:00|240.71|239.81|240.63|239.73|240.71|239.81|240.5|239.6|149
1758389100000|2025-09-20 17:25:00|240.64|239.74|240.24|239.34|240.64|239.74|240.24|239.34|93
1758389400000|2025-09-20 17:30:00|240.19|239.29|240.13|239.23|240.36|239.46|240.11|239.21|85
1758389700000|2025-09-20 17:35:00|240.12|239.22|240.02|239.12|240.18|239.28|240.01|239.11|162
1758390000000|2025-09-20 17:40:00|240.03|239.13|239.94|239.04|240.04|239.14|239.7|238.8|72
1758390300000|2025-09-20 17:45:00|239.93|239.03|239.69|238.79|239.94|239.04|239.65|238.75|161
1758390600000|2025-09-20 17:50:00|239.7|238.8|239.88|238.98|239.88|238.98|239.64|238.74|151
1758390900000|2025-09-20 17:55:00|239.91|239.01|239.85|238.95|240.09|239.19|239.84|238.94|69
1758391200000|2025-09-20 18:00:00|239.79|238.89|239.18|238.28|239.83|238.93|239.18|238.28|119
1758391500000|2025-09-20 18:05:00|239.19|238.29|239.31|238.41|239.32|238.42|239.05|238.15|96
1758391800000|2025-09-20 18:10:00|239.33|238.43|239.45|238.55|239.48|238.58|239.29|238.39|115
1758392100000|2025-09-20 18:15:00|239.44|238.54|239.48|238.58|239.48|238.58|239.16|238.26|158
1758392400000|2025-09-20 18:20:00|239.49|238.59|239.49|238.59|239.52|238.62|239.43|238.53|43
1758392700000|2025-09-20 18:25:00|239.48|238.58|239.67|238.77|239.7|238.8|239.46|238.56|75
1758393000000|2025-09-20 18:30:00|239.63|238.73|239.21|238.31|239.64|238.74|239.21|238.31|82
1758393300000|2025-09-20 18:35:00|239.22|238.32|239.2|238.3|239.25|238.35|239.07|238.17|105
1758393600000|2025-09-20 18:40:00|239.21|238.31|239.37|238.47|239.4|238.5|239.11|238.21|92
1758393900000|2025-09-20 18:45:00|239.36|238.46|239.11|238.21|239.37|238.47|239.04|238.14|128
1758394200000|2025-09-20 18:50:00|239.08|238.18|239.06|238.16|239.26|238.36|239.06|238.16|90
1758394500000|2025-09-20 18:55:00|239.07|238.17|239.13|238.23|239.26|238.36|239.07|238.17|100
1758394800000|2025-09-20 19:00:00|239.12|238.22|238.82|237.92|239.13|238.23|238.82|237.92|121
1758395100000|2025-09-20 19:05:00|238.81|237.91|238.92|238.02|239.12|238.22|238.81|237.91|116
1758395400000|2025-09-20 19:10:00|238.93|238.03|239.28|238.38|239.28|238.38|238.89|237.99|95
1758395700000|2025-09-20 19:15:00|239.29|238.39|239.52|238.62|239.63|238.73|239.29|238.39|44
1758396000000|2025-09-20 19:20:00|239.53|238.63|239.69|238.79|239.69|238.79|239.52|238.62|44
1758396300000|2025-09-20 19:25:00|239.68|238.78|239.68|238.78|239.72|238.82|239.62|238.72|32
1758396600000|2025-09-20 19:30:00|239.66|238.76|239.48|238.58|239.71|238.81|239.47|238.57|72
1758396900000|2025-09-20 19:35:00|239.47|238.57|239.38|238.48|239.59|238.69|239.38|238.48|54
1758397200000|2025-09-20 19:40:00|239.37|238.47|239.11|238.21|239.37|238.47|239.11|238.21|33
1758397500000|2025-09-20 19:45:00|239.09|238.19|239.01|238.11|239.09|238.19|238.91|238.01|71
1758397800000|2025-09-20 19:50:00|239.03|238.13|239.06|238.16|239.11|238.21|238.92|238.02|48
1758398100000|2025-09-20 19:55:00|239.07|238.17|239.31|238.41|239.31|238.41|239.06|238.16|27
1758398400000|2025-09-20 20:00:00|239.3|238.4|239.57|238.67|239.6|238.7|239.15|238.25|95
1758398700000|2025-09-20 20:05:00|239.56|238.66|239.65|238.75|239.69|238.79|239.47|238.57|56
1758399000000|2025-09-20 20:10:00|239.63|238.73|239.61|238.71|239.65|238.75|239.46|238.56|77
1758399300000|2025-09-20 20:15:00|239.63|238.73|239.52|238.62|239.64|238.74|239.48|238.58|164
1758399600000|2025-09-20 20:20:00|239.53|238.63|239.48|238.58|239.65|238.75|239.32|238.42|125
1758399900000|2025-09-20 20:25:00|239.49|238.59|239.91|239.01|239.91|239.01|239.49|238.59|45
1758400200000|2025-09-20 20:30:00|239.9|239|239.98|239.08|239.99|239.09|239.86|238.96|48
1758400500000|2025-09-20 20:35:00|239.96|239.06|240.09|239.19|240.09|239.19|239.82|238.92|45
1758400800000|2025-09-20 20:40:00|240.07|239.17|240.17|239.27|240.2|239.3|240.06|239.16|57
1758401100000|2025-09-20 20:45:00|240.18|239.28|240.17|239.27|240.24|239.34|240.13|239.23|65
1758401400000|2025-09-20 20:50:00|240.18|239.28|240.32|239.42|240.42|239.52|240.17|239.27|110
1758401700000|2025-09-20 20:55:00|240.33|239.43|240.44|239.54|240.46|239.56|240.29|239.39|132
1758402000000|2025-09-20 21:00:00|240.43|239.53|240.39|239.49|240.44|239.54|240.31|239.41|97
1758402300000|2025-09-20 21:05:00|240.38|239.48|240.2|239.3|240.38|239.48|240.2|239.3|61
1758402600000|2025-09-20 21:10:00|240.19|239.29|240.53|239.63|240.53|239.63|240.19|239.29|68
1758402900000|2025-09-20 21:15:00|240.57|239.67|240.44|239.54|240.62|239.72|240.43|239.53|47
1758403200000|2025-09-20 21:20:00|240.45|239.55|240.62|239.72|240.62|239.72|240.44|239.54|74
1758403500000|2025-09-20 21:25:00|240.61|239.71|240.77|239.87|240.77|239.87|240.58|239.68|83
1758403800000|2025-09-20 21:30:00|240.76|239.86|240.87|239.97|240.88|239.98|240.64|239.74|81
1758404100000|2025-09-20 21:35:00|240.88|239.98|240.93|240.03|240.93|240.03|240.78|239.88|100
1758404400000|2025-09-20 21:40:00|240.92|240.02|240.98|240.08|240.98|240.08|240.87|239.97|118
1758404700000|2025-09-20 21:45:00|240.97|240.07|240.54|239.64|240.97|240.07|240.53|239.63|89
1758405000000|2025-09-20 21:50:00|240.55|239.65|240.57|239.67|240.64|239.74|240.49|239.59|40
1758405300000|2025-09-20 21:55:00|240.58|239.68|240.5|239.6|240.63|239.73|240.49|239.59|89
1758405600000|2025-09-20 22:00:00|240.49|239.59|240.34|239.44|240.5|239.6|240.33|239.43|89
1758405900000|2025-09-20 22:05:00|240.35|239.45|240.26|239.36|240.37|239.47|240.26|239.36|84
1758406200000|2025-09-20 22:10:00|240.25|239.35|240.53|239.63|240.53|239.63|240.23|239.33|67
1758406500000|2025-09-20 22:15:00|240.5|239.6|240.58|239.68|240.61|239.71|240.47|239.57|89
1758406800000|2025-09-20 22:20:00|240.56|239.66|240.61|239.71|240.62|239.72|240.53|239.63|36
1758407100000|2025-09-20 22:25:00|240.62|239.72|240.62|239.72|240.62|239.72|240.58|239.68|26
1758407400000|2025-09-20 22:30:00|240.61|239.71|240.38|239.48|240.61|239.71|240.38|239.48|58
1758407700000|2025-09-20 22:35:00|240.37|239.47|240.19|239.29|240.37|239.47|240.09|239.19|27
1758408000000|2025-09-20 22:40:00|240.18|239.28|240.19|239.29|240.19|239.29|240.08|239.18|27
1758408300000|2025-09-20 22:45:00|240.2|239.3|240.61|239.71|240.62|239.72|240.2|239.3|32
1758408600000|2025-09-20 22:50:00|240.62|239.72|240.73|239.83|240.73|239.83|240.61|239.71|14
1758408900000|2025-09-20 22:55:00|240.8|239.9|240.81|239.91|240.84|239.94|240.8|239.9|11
1758409200000|2025-09-20 23:00:00|240.82|239.92|240.62|239.72|240.83|239.93|240.62|239.72|57
1758409500000|2025-09-20 23:05:00|240.59|239.69|240.55|239.65|240.65|239.75|240.55|239.65|26
1758409800000|2025-09-20 23:10:00|240.53|239.63|240.41|239.51|240.53|239.63|240.41|239.51|10
1758410100000|2025-09-20 23:15:00|240.42|239.52|240.19|239.29|240.42|239.52|240.18|239.28|21
1758410400000|2025-09-20 23:20:00|240.15|239.25|240.1|239.2|240.16|239.26|239.9|239|79
1758410700000|2025-09-20 23:25:00|240.09|239.19|240.02|239.12|240.14|239.24|240.01|239.11|73
1758411000000|2025-09-20 23:30:00|240.01|239.11|239.83|238.93|240.01|239.11|239.71|238.81|98
1758411300000|2025-09-20 23:35:00|239.82|238.92|239.81|238.91|239.87|238.97|239.75|238.85|73
1758411600000|2025-09-20 23:40:00|239.82|238.92|239.9|239|240.05|239.15|239.82|238.92|60
1758411900000|2025-09-20 23:45:00|239.89|238.99|239.97|239.07|240|239.1|239.8|238.9|67
1758412200000|2025-09-20 23:50:00|239.98|239.08|240.06|239.16|240.06|239.16|239.98|239.08|60
1758412500000|2025-09-20 23:55:00|240.07|239.17|240.12|239.22|240.14|239.24|240.07|239.17|14
1758412800000|2025-09-21 00:00:00|240.11|239.21|240.05|239.15|240.12|239.22|240.02|239.12|68
1758413100000|2025-09-21 00:05:00|240.06|239.16|239.94|239.04|240.07|239.17|239.94|239.04|85
1758413400000|2025-09-21 00:10:00|239.95|239.05|240.25|239.35|240.25|239.35|239.94|239.04|39
1758413700000|2025-09-21 00:15:00|240.24|239.34|240.21|239.31|240.38|239.48|240.19|239.29|105
1758414000000|2025-09-21 00:20:00|240.19|239.29|240.03|239.13|240.21|239.31|239.95|239.05|44
1758414300000|2025-09-21 00:25:00|240.04|239.14|240.03|239.13|240.07|239.17|239.95|239.05|64
1758414600000|2025-09-21 00:30:00|240.02|239.12|239.88|238.98|240.03|239.13|239.88|238.98|44
1758414900000|2025-09-21 00:35:00|239.89|238.99|239.8|238.9|239.89|238.99|239.66|238.76|78
1758415200000|2025-09-21 00:40:00|239.85|238.95|240.43|239.53|240.44|239.54|239.85|238.95|120
1758415500000|2025-09-21 00:45:00|240.42|239.52|240.71|239.81|240.71|239.81|240.36|239.46|64
1758415800000|2025-09-21 00:50:00|240.72|239.82|241.04|240.14|241.04|240.14|240.72|239.82|37
1758416100000|2025-09-21 00:55:00|241.08|240.18|241.29|240.39|241.29|240.39|241.08|240.18|109
1758416400000|2025-09-21 01:00:00|241.3|240.4|241.35|240.45|241.36|240.46|241.17|240.27|135
1758416700000|2025-09-21 01:05:00|241.34|240.44|240.93|240.03|241.34|240.44|240.83|239.93|86
1758417000000|2025-09-21 01:10:00|240.92|240.02|241.16|240.26|241.16|240.26|240.82|239.92|91
1758417300000|2025-09-21 01:15:00|241.15|240.25|241.24|240.34|241.28|240.38|241.01|240.11|105
1758417600000|2025-09-21 01:20:00|241.23|240.33|240.88|239.98|241.24|240.34|240.85|239.95|89
1758417900000|2025-09-21 01:25:00|240.89|239.99|240.87|239.97|240.95|240.05|240.87|239.97|25
1758418200000|2025-09-21 01:30:00|240.7|239.8|240.71|239.81|240.77|239.87|240.51|239.61|37
1758418500000|2025-09-21 01:35:00|240.7|239.8|240.92|240.02|241.07|240.17|240.63|239.73|98
1758418800000|2025-09-21 01:40:00|240.91|240.01|240.85|239.95|240.91|240.01|240.75|239.85|56
1758419100000|2025-09-21 01:45:00|240.87|239.97|240.82|239.92|240.89|239.99|240.71|239.81|53
1758419400000|2025-09-21 01:50:00|240.83|239.93|240.69|239.79|240.94|240.04|240.69|239.79|136
1758419700000|2025-09-21 01:55:00|240.75|239.85|240.8|239.9|240.81|239.91|240.64|239.74|83
1758420000000|2025-09-21 02:00:00|240.79|239.89|241.16|240.26|241.16|240.26|240.76|239.86|71
1758420300000|2025-09-21 02:05:00|241.17|240.27|241.08|240.18|241.25|240.35|241.01|240.11|87
1758420600000|2025-09-21 02:10:00|241.09|240.19|241.49|240.59|241.51|240.61|241.09|240.19|41
1758420900000|2025-09-21 02:15:00|241.5|240.6|241.25|240.35|241.59|240.69|241.13|240.23|137
1758421200000|2025-09-21 02:20:00|241.24|240.34|240.84|239.94|241.24|240.34|240.55|239.65|182
1758421500000|2025-09-21 02:25:00|240.82|239.92|241.16|240.26|241.16|240.26|240.74|239.84|165
1758421800000|2025-09-21 02:30:00|241.15|240.25|241.43|240.53|241.43|240.53|241.05|240.15|119
1758422100000|2025-09-21 02:35:00|241.41|240.51|241.41|240.51|241.49|240.59|241.31|240.41|104
1758422400000|2025-09-21 02:40:00|241.39|240.49|241.37|240.47|241.48|240.58|241.31|240.41|92
1758422700000|2025-09-21 02:45:00|241.38|240.48|241.56|240.66|241.56|240.66|241.18|240.28|62
1758423000000|2025-09-21 02:50:00|241.55|240.65|241.56|240.66|241.56|240.66|241.41|240.51|110
1758423300000|2025-09-21 02:55:00|241.54|240.64|241.65|240.75|241.65|240.75|241.54|240.64|8
1758423600000|2025-09-21 03:00:00|241.6|240.7|241.66|240.76|241.95|241.05|241.6|240.7|82
1758423900000|2025-09-21 03:05:00|241.65|240.75|241.37|240.47|241.66|240.76|241.37|240.47|64
1758424200000|2025-09-21 03:10:00|241.35|240.45|241.39|240.49|241.39|240.49|241.28|240.38|44
1758424500000|2025-09-21 03:15:00|241.38|240.48|241.29|240.39|241.42|240.52|241.22|240.32|105
1758424800000|2025-09-21 03:20:00|241.28|240.38|241.44|240.54|241.47|240.57|241.27|240.37|109
1758425100000|2025-09-21 03:25:00|241.45|240.55|241.65|240.75|241.73|240.83|241.43|240.53|64
1758425400000|2025-09-21 03:30:00|241.63|240.73|241.57|240.67|241.65|240.75|241.37|240.47|107
1758425700000|2025-09-21 03:35:00|241.58|240.68|241.67|240.77|241.75|240.85|241.51|240.61|101
1758426000000|2025-09-21 03:40:00|241.63|240.73|241.69|240.79|241.74|240.84|241.61|240.71|71
1758426300000|2025-09-21 03:45:00|241.68|240.78|241.88|240.98|241.88|240.98|241.68|240.78|40
1758426600000|2025-09-21 03:50:00|241.89|240.99|242.17|241.27|242.17|241.27|241.89|240.99|34
1758426900000|2025-09-21 03:55:00|242.16|241.26|242.16|241.26|242.18|241.28|241.92|241.02|75
1758427200000|2025-09-21 04:00:00|242.19|241.29|242.08|241.18|242.39|241.49|242.07|241.17|109
1758427500000|2025-09-21 04:05:00|242.07|241.17|241.86|240.96|242.08|241.18|241.72|240.82|73
1758427800000|2025-09-21 04:10:00|241.85|240.95|241.78|240.88|241.98|241.08|241.74|240.84|144
1758428100000|2025-09-21 04:15:00|241.79|240.89|241.97|241.07|242.11|241.21|241.78|240.88|160
1758428400000|2025-09-21 04:20:00|241.95|241.05|242.09|241.19|242.09|241.19|241.92|241.02|73
1758428700000|2025-09-21 04:25:00|242.08|241.18|241.78|240.88|242.13|241.23|241.75|240.85|92
1758429000000|2025-09-21 04:30:00|241.8|240.9|241.6|240.7|241.86|240.96|241.44|240.54|74
1758429300000|2025-09-21 04:35:00|241.59|240.69|241.24|240.34|241.72|240.82|241.24|240.34|95
1758429600000|2025-09-21 04:40:00|241.25|240.35|241.46|240.56|241.54|240.64|241.25|240.35|99
1758429900000|2025-09-21 04:45:00|241.35|240.45|241.28|240.38|241.46|240.56|241.27|240.37|80
1758430200000|2025-09-21 04:50:00|241.22|240.32|241.15|240.25|241.22|240.32|240.96|240.06|86
1758430500000|2025-09-21 04:55:00|241.16|240.26|241.2|240.3|241.31|240.41|241.13|240.23|109
1758430800000|2025-09-21 05:00:00|241.21|240.31|241.13|240.23|241.39|240.49|241.13|240.23|165
1758431100000|2025-09-21 05:05:00|241.12|240.22|240.95|240.05|241.12|240.22|240.94|240.04|127
1758431400000|2025-09-21 05:10:00|240.93|240.03|240.93|240.03|241.01|240.11|240.93|240.03|68
1758431700000|2025-09-21 05:15:00|240.94|240.04|240.98|240.08|241.1|240.2|240.91|240.01|105
1758432000000|2025-09-21 05:20:00|241.01|240.11|240.95|240.05|241.22|240.32|240.94|240.04|128
1758432300000|2025-09-21 05:25:00|240.94|240.04|240.78|239.88|240.95|240.05|240.73|239.83|43
1758432600000|2025-09-21 05:30:00|240.77|239.87|241.08|240.18|241.1|240.2|240.75|239.85|115
1758432900000|2025-09-21 05:35:00|241.07|240.17|241.07|240.17|241.08|240.18|240.96|240.06|75
1758433200000|2025-09-21 05:40:00|241.06|240.16|241.01|240.11|241.08|240.18|240.96|240.06|55
1758433500000|2025-09-21 05:45:00|241|240.1|241.12|240.22|241.12|240.22|240.96|240.06|61
1758433800000|2025-09-21 05:50:00|241.14|240.24|241.21|240.31|241.25|240.35|241.1|240.2|36
1758434100000|2025-09-21 05:55:00|241.22|240.32|241.06|240.16|241.22|240.32|241.05|240.15|43
1758434400000|2025-09-21 06:00:00|241.07|240.17|240.89|239.99|241.09|240.19|240.88|239.98|88
1758434700000|2025-09-21 06:05:00|240.88|239.98|241.31|240.41|241.31|240.41|240.88|239.98|49
1758435000000|2025-09-21 06:10:00|241.3|240.4|241.35|240.45|241.35|240.45|241.29|240.39|15
1758435300000|2025-09-21 06:15:00|241.36|240.46|241.32|240.42|241.47|240.57|241.24|240.34|86
1758435600000|2025-09-21 06:20:00|241.33|240.43|241.13|240.23|241.34|240.44|241.12|240.22|73
1758435900000|2025-09-21 06:25:00|241.12|240.22|241.15|240.25|241.17|240.27|241.09|240.19|35
1758436200000|2025-09-21 06:30:00|241.13|240.23|240.97|240.07|241.13|240.23|240.91|240.01|62
1758436500000|2025-09-21 06:35:00|240.98|240.08|241.21|240.31|241.21|240.31|240.97|240.07|81
1758436800000|2025-09-21 06:40:00|241.22|240.32|241.66|240.76|241.66|240.76|241.22|240.32|76
1758437100000|2025-09-21 06:45:00|241.65|240.75|241.43|240.53|241.66|240.76|241.4|240.5|52
1758437400000|2025-09-21 06:50:00|241.42|240.52|241.13|240.23|241.49|240.59|241.13|240.23|57
1758437700000|2025-09-21 06:55:00|241.11|240.21|241.03|240.13|241.12|240.22|241.03|240.13|12
1758438000000|2025-09-21 07:00:00|241.02|240.12|240.62|239.72|241.02|240.12|240.58|239.68|63
1758438300000|2025-09-21 07:05:00|240.63|239.73|240.5|239.6|240.64|239.74|240.18|239.28|126
1758438600000|2025-09-21 07:10:00|240.58|239.68|240.39|239.49|240.59|239.69|240.35|239.45|138
1758438900000|2025-09-21 07:15:00|240.38|239.48|240.48|239.58|240.53|239.63|240.29|239.39|108
1758439200000|2025-09-21 07:20:00|240.47|239.57|240.59|239.69|240.6|239.7|240.45|239.55|55
1758439500000|2025-09-21 07:25:00|240.61|239.71|240.72|239.82|240.76|239.86|240.61|239.71|35
1758439800000|2025-09-21 07:30:00|240.71|239.81|240.7|239.8|240.77|239.87|240.64|239.74|61
1758440100000|2025-09-21 07:35:00|240.65|239.75|240.68|239.78|240.71|239.81|240.61|239.71|75
1758440400000|2025-09-21 07:40:00|240.66|239.76|240.67|239.77|240.78|239.88|240.65|239.75|49
1758440700000|2025-09-21 07:45:00|240.69|239.79|240.58|239.68|240.74|239.84|240.56|239.66|75
1758441000000|2025-09-21 07:50:00|240.59|239.69|240.65|239.75|240.8|239.9|240.58|239.68|136
1758441300000|2025-09-21 07:55:00|240.66|239.76|240.53|239.63|240.66|239.76|240.44|239.54|73
1758441600000|2025-09-21 08:00:00|240.52|239.62|240.5|239.6|240.71|239.81|240.49|239.59|82
1758441900000|2025-09-21 08:05:00|240.49|239.59|240.26|239.36|240.52|239.62|240.26|239.36|67
1758442200000|2025-09-21 08:10:00|240.25|239.35|240.08|239.18|240.25|239.35|240.06|239.16|100
1758442500000|2025-09-21 08:15:00|240.07|239.17|240|239.1|240.11|239.21|239.91|239.01|93
1758442800000|2025-09-21 08:20:00|239.97|239.07|239.77|238.87|239.98|239.08|239.41|238.51|138
1758443100000|2025-09-21 08:25:00|239.76|238.86|239.47|238.57|239.76|238.86|239.43|238.53|189
1758443400000|2025-09-21 08:30:00|239.46|238.56|239.53|238.63|239.54|238.64|239.25|238.35|167
1758443700000|2025-09-21 08:35:00|239.52|238.62|239.62|238.72|239.65|238.75|239.52|238.62|30
1758444000000|2025-09-21 08:40:00|239.61|238.71|239.63|238.73|239.63|238.73|239.56|238.66|48
1758444300000|2025-09-21 08:45:00|239.61|238.71|239.49|238.59|239.63|238.73|239.46|238.56|112
1758444600000|2025-09-21 08:50:00|239.5|238.6|239.55|238.65|239.55|238.65|239.36|238.46|91
1758444900000|2025-09-21 08:55:00|239.56|238.66|239.46|238.56|239.56|238.66|239.38|238.48|95
1758445200000|2025-09-21 09:00:00|239.45|238.55|239.45|238.55|239.57|238.67|239.4|238.5|82
1758445500000|2025-09-21 09:05:00|239.44|238.54|239.33|238.43|239.51|238.61|239.31|238.41|52
1758445800000|2025-09-21 09:10:00|239.28|238.38|238.99|238.09|239.49|238.59|238.87|237.97|111
1758446100000|2025-09-21 09:15:00|238.97|238.07|238.86|237.96|238.99|238.09|238.73|237.83|274
1758446400000|2025-09-21 09:20:00|238.85|237.95|238.84|237.94|238.98|238.08|238.8|237.9|272
1758446700000|2025-09-21 09:25:00|238.83|237.93|238.4|237.5|238.84|237.94|238.28|237.38|319
1758447000000|2025-09-21 09:30:00|238.39|237.49|238.26|237.36|238.39|237.49|237.82|236.92|310
1758447300000|2025-09-21 09:35:00|238.25|237.35|238.16|237.26|238.26|237.36|237.85|236.95|240
1758447600000|2025-09-21 09:40:00|238.17|237.27|238.63|237.73|238.63|237.73|238.09|237.19|103
1758447900000|2025-09-21 09:45:00|238.62|237.72|238.9|238|238.9|238|238.37|237.47|195
1758448200000|2025-09-21 09:50:00|238.92|238.02|238.93|238.03|238.98|238.08|238.84|237.94|123
1758448500000|2025-09-21 09:55:00|238.92|238.02|239.13|238.23|239.13|238.23|238.92|238.02|85
1758448800000|2025-09-21 10:00:00|239.12|238.22|239.25|238.35|239.25|238.35|239.07|238.17|50
1758449100000|2025-09-21 10:05:00|239.2|238.3|239.05|238.15|239.24|238.34|239|238.1|142
1758449400000|2025-09-21 10:10:00|239.06|238.16|239.06|238.16|239.13|238.23|239.02|238.12|150
1758449700000|2025-09-21 10:15:00|239.05|238.15|238.78|237.88|239.05|238.15|238.75|237.85|145
1758450000000|2025-09-21 10:20:00|238.79|237.89|239.08|238.18|239.08|238.18|238.78|237.88|166
1758450300000|2025-09-21 10:25:00|239.09|238.19|239.42|238.52|239.49|238.59|239.01|238.11|167
1758450600000|2025-09-21 10:30:00|239.41|238.51|239.47|238.57|239.49|238.59|239.38|238.48|154
1758450900000|2025-09-21 10:35:00|239.46|238.56|239.75|238.85|239.8|238.9|239.39|238.49|136
1758451200000|2025-09-21 10:40:00|239.74|238.84|239.4|238.5|239.74|238.84|239.4|238.5|64
1758451500000|2025-09-21 10:45:00|239.34|238.44|238.97|238.07|239.34|238.44|238.97|238.07|69
1758451800000|2025-09-21 10:50:00|238.98|238.08|239.01|238.11|239.06|238.16|238.97|238.07|47
1758452100000|2025-09-21 10:55:00|238.99|238.09|239.03|238.13|239.03|238.13|238.76|237.86|52
1758452400000|2025-09-21 11:00:00|239.02|238.12|239.2|238.3|239.23|238.33|238.94|238.04|115
1758452700000|2025-09-21 11:05:00|239.21|238.31|239.4|238.5|239.63|238.73|239.16|238.26|112
1758453000000|2025-09-21 11:10:00|239.37|238.47|239.48|238.58|239.51|238.61|239.37|238.47|132
1758453300000|2025-09-21 11:15:00|239.47|238.57|239.23|238.33|239.47|238.57|239.22|238.32|104
1758453600000|2025-09-21 11:20:00|239.22|238.32|239.22|238.32|239.27|238.37|239.17|238.27|65
1758453900000|2025-09-21 11:25:00|239.23|238.33|239.33|238.43|239.37|238.47|239.18|238.28|125
1758454200000|2025-09-21 11:30:00|239.32|238.42|239.37|238.47|239.48|238.58|239.12|238.22|120
1758454500000|2025-09-21 11:35:00|239.36|238.46|239.54|238.64|239.54|238.64|239.28|238.38|68
1758454800000|2025-09-21 11:40:00|239.55|238.65|239.56|238.66|239.65|238.75|239.53|238.63|24
1758455100000|2025-09-21 11:45:00|239.55|238.65|239.38|238.48|239.57|238.67|239.27|238.37|98
1758455400000|2025-09-21 11:50:00|239.37|238.47|239.34|238.44|239.37|238.47|239.27|238.37|68
1758455700000|2025-09-21 11:55:00|239.35|238.45|239.3|238.4|239.48|238.58|239.22|238.32|117
1758456000000|2025-09-21 12:00:00|239.32|238.42|239.36|238.46|239.36|238.46|239.17|238.27|93
1758456300000|2025-09-21 12:05:00|239.4|238.5|239.92|239.02|239.92|239.02|239.4|238.5|31
1758456600000|2025-09-21 12:10:00|239.94|239.04|240.05|239.15|240.07|239.17|239.94|239.04|46
1758456900000|2025-09-21 12:15:00|240.04|239.14|240.39|239.49|240.41|239.51|240.01|239.11|82
1758457200000|2025-09-21 12:20:00|240.38|239.48|240.59|239.69|240.6|239.7|240.26|239.36|85
1758457500000|2025-09-21 12:25:00|240.6|239.7|240.44|239.54|240.6|239.7|240.4|239.5|151
1758457800000|2025-09-21 12:30:00|240.45|239.55|240.44|239.54|240.52|239.62|240.35|239.45|104
1758458100000|2025-09-21 12:35:00|240.45|239.55|240.39|239.49|240.6|239.7|240.38|239.48|181
1758458400000|2025-09-21 12:40:00|240.38|239.48|240.23|239.33|240.39|239.49|240.19|239.29|83
1758458700000|2025-09-21 12:45:00|240.22|239.32|240.26|239.36|240.26|239.36|240.02|239.12|130
1758459000000|2025-09-21 12:50:00|240.28|239.38|240.18|239.28|240.47|239.57|240.18|239.28|65
1758459300000|2025-09-21 12:55:00|240.19|239.29|240.18|239.28|240.26|239.36|240.17|239.27|87
1758459600000|2025-09-21 13:00:00|240.17|239.27|240.1|239.2|240.17|239.27|240.03|239.13|75
1758459900000|2025-09-21 13:05:00|240.12|239.22|240.41|239.51|240.49|239.59|240.1|239.2|114
1758460200000|2025-09-21 13:10:00|240.37|239.47|240.43|239.53|240.43|239.53|240.22|239.32|105
1758460500000|2025-09-21 13:15:00|240.44|239.54|240.27|239.37|240.47|239.57|240.27|239.37|120
1758460800000|2025-09-21 13:20:00|240.28|239.38|240.53|239.63|240.55|239.65|240.26|239.36|63
1758461100000|2025-09-21 13:25:00|240.52|239.62|240.44|239.54|240.53|239.63|240.2|239.3|74
1758461400000|2025-09-21 13:30:00|240.45|239.55|240.59|239.69|240.86|239.96|240.45|239.55|166
1758461700000|2025-09-21 13:35:00|240.58|239.68|240.33|239.43|240.6|239.7|240.32|239.42|57
1758462000000|2025-09-21 13:40:00|240.32|239.42|240.09|239.19|240.32|239.42|239.95|239.05|114
1758462300000|2025-09-21 13:45:00|240.08|239.18|240.18|239.28|240.18|239.28|240|239.1|122
1758462600000|2025-09-21 13:50:00|240.17|239.27|240.15|239.25|240.21|239.31|240.13|239.23|72
1758462900000|2025-09-21 13:55:00|240.16|239.26|240.22|239.32|240.23|239.33|240.11|239.21|71
1758463200000|2025-09-21 14:00:00|240.23|239.33|240.23|239.33|240.3|239.4|240.21|239.31|95
1758463500000|2025-09-21 14:05:00|240.22|239.32|239.99|239.09|240.22|239.32|239.95|239.05|125
1758463800000|2025-09-21 14:10:00|239.97|239.07|240.17|239.27|240.17|239.27|239.94|239.04|105
1758464100000|2025-09-21 14:15:00|240.18|239.28|239.95|239.05|240.19|239.29|239.95|239.05|116
1758464400000|2025-09-21 14:20:00|239.93|239.03|240.03|239.13|240.03|239.13|239.78|238.88|85
1758464700000|2025-09-21 14:25:00|240.02|239.12|239.77|238.87|240.03|239.13|239.72|238.82|164
1758465000000|2025-09-21 14:30:00|239.76|238.86|239.74|238.84|239.77|238.87|239.61|238.71|79
1758465300000|2025-09-21 14:35:00|239.73|238.83|239.83|238.93|239.84|238.94|239.68|238.78|128
1758465600000|2025-09-21 14:40:00|239.82|238.92|240.13|239.23|240.13|239.23|239.65|238.75|139
1758465900000|2025-09-21 14:45:00|240.14|239.24|240.14|239.24|240.53|239.63|240.13|239.23|161
1758466200000|2025-09-21 14:50:00|240.15|239.25|239.8|238.9|240.15|239.25|239.8|238.9|68
1758466500000|2025-09-21 14:55:00|239.79|238.89|239.26|238.36|239.8|238.9|239.16|238.26|158
1758466800000|2025-09-21 15:00:00|239.25|238.35|239.18|238.28|239.28|238.38|239.12|238.22|201
1758467100000|2025-09-21 15:05:00|239.2|238.3|239.36|238.46|239.38|238.48|239.08|238.18|178
1758467400000|2025-09-21 15:10:00|239.35|238.45|239.23|238.33|239.37|238.47|239.12|238.22|169
1758467700000|2025-09-21 15:15:00|239.2|238.3|238.97|238.07|239.22|238.32|238.78|237.88|223
1758468000000|2025-09-21 15:20:00|238.96|238.06|238.77|237.87|239.09|238.19|238.76|237.86|59
1758468300000|2025-09-21 15:25:00|238.76|237.86|238.6|237.7|238.77|237.87|238.53|237.63|89
1758468600000|2025-09-21 15:30:00|238.61|237.71|238.5|237.6|238.84|237.94|238.49|237.59|162
1758468900000|2025-09-21 15:35:00|238.51|237.61|238.61|237.71|238.77|237.87|238.49|237.59|201
1758469200000|2025-09-21 15:40:00|238.6|237.7|238.84|237.94|238.84|237.94|238.51|237.61|136
1758469500000|2025-09-21 15:45:00|238.85|237.95|238.61|237.71|239.06|238.16|238.55|237.65|113
1758469800000|2025-09-21 15:50:00|238.6|237.7|238.65|237.75|238.88|237.98|238.59|237.69|213
1758470100000|2025-09-21 15:55:00|238.66|237.76|238.59|237.69|238.69|237.79|238.41|237.51|170
1758470400000|2025-09-21 16:00:00|238.57|237.67|238.8|237.9|238.84|237.94|238.57|237.67|167
1758470700000|2025-09-21 16:05:00|238.79|237.89|239.01|238.11|239.02|238.12|238.69|237.79|205
1758471000000|2025-09-21 16:10:00|239.02|238.12|238.93|238.03|239.05|238.15|238.87|237.97|148
1758471300000|2025-09-21 16:15:00|238.92|238.02|238.34|237.44|239.02|238.12|238.31|237.41|204
1758471600000|2025-09-21 16:20:00|238.33|237.43|237.92|237.02|238.35|237.45|237.91|237.01|208
1758471900000|2025-09-21 16:25:00|237.93|237.03|238.41|237.51|238.41|237.51|237.92|237.02|128
1758472200000|2025-09-21 16:30:00|238.42|237.52|237.99|237.09|238.46|237.56|237.99|237.09|114
1758472500000|2025-09-21 16:35:00|238|237.1|237.67|236.77|238|237.1|237.63|236.73|144
1758472800000|2025-09-21 16:40:00|237.68|236.78|237.2|236.3|237.71|236.81|237.07|236.17|189
1758473100000|2025-09-21 16:45:00|237.15|236.25|237.01|236.11|237.15|236.25|236.81|235.91|198
1758473400000|2025-09-21 16:50:00|237|236.1|237.38|236.48|237.44|236.54|236.91|236.01|115
1758473700000|2025-09-21 16:55:00|237.39|236.49|237.78|236.88|237.78|236.88|237.31|236.41|120
1758474000000|2025-09-21 17:00:00|237.81|236.91|237.48|236.58|237.98|237.08|237.47|236.57|222
1758474300000|2025-09-21 17:05:00|237.49|236.59|237.62|236.72|237.78|236.88|237.48|236.58|224
1758474600000|2025-09-21 17:10:00|237.61|236.71|237.68|236.78|237.82|236.92|237.59|236.69|128
1758474900000|2025-09-21 17:15:00|237.67|236.77|237.7|236.8|237.75|236.85|237.32|236.42|161
1758475200000|2025-09-21 17:20:00|237.69|236.79|237.55|236.65|237.76|236.86|237.51|236.61|121
1758475500000|2025-09-21 17:25:00|237.53|236.63|237.41|236.51|237.54|236.64|237.21|236.31|80
1758475800000|2025-09-21 17:30:00|237.4|236.5|237.17|236.27|237.41|236.51|237.06|236.16|129
1758476100000|2025-09-21 17:35:00|237.16|236.26|237.54|236.64|237.54|236.64|237.16|236.26|115
1758476400000|2025-09-21 17:40:00|237.56|236.66|237.79|236.89|237.79|236.89|237.56|236.66|57
1758476700000|2025-09-21 17:45:00|237.8|236.9|237.82|236.92|237.82|236.92|237.75|236.85|25
1758477000000|2025-09-21 17:50:00|237.85|236.95|238.35|237.45|238.35|237.45|237.75|236.85|46
1758477300000|2025-09-21 17:55:00|238.33|237.43|238.47|237.57|238.5|237.6|238.3|237.4|168
1758477600000|2025-09-21 18:00:00|238.48|237.58|238.35|237.45|238.5|237.6|238.1|237.2|216
1758477900000|2025-09-21 18:05:00|238.34|237.44|238.46|237.56|238.51|237.61|238.28|237.38|160
1758478200000|2025-09-21 18:10:00|238.42|237.52|238.37|237.47|238.56|237.66|238.36|237.46|135
1758478500000|2025-09-21 18:15:00|238.36|237.46|238.22|237.32|238.55|237.65|238.19|237.29|167
1758478800000|2025-09-21 18:20:00|238.23|237.33|238.05|237.15|238.25|237.35|237.98|237.08|165
1758479100000|2025-09-21 18:25:00|238.04|237.14|238|237.1|238.06|237.16|237.97|237.07|87
1758479400000|2025-09-21 18:30:00|238.01|237.11|238.3|237.4|238.3|237.4|237.82|236.92|101
1758479700000|2025-09-21 18:35:00|238.32|237.42|238.24|237.34|238.37|237.47|238.14|237.24|144
1758480000000|2025-09-21 18:40:00|238.23|237.33|238.41|237.51|238.42|237.52|238.17|237.27|182
1758480300000|2025-09-21 18:45:00|238.4|237.5|238.22|237.32|238.47|237.57|238.21|237.31|113
1758480600000|2025-09-21 18:50:00|238.21|237.31|238.64|237.74|238.64|237.74|238.21|237.31|80
1758480900000|2025-09-21 18:55:00|238.65|237.75|238.79|237.89|238.79|237.89|238.64|237.74|108
1758481200000|2025-09-21 19:00:00|238.8|237.9|238.81|237.91|238.86|237.96|238.72|237.82|159
1758481500000|2025-09-21 19:05:00|238.82|237.92|238.08|237.18|238.82|237.92|237.98|237.08|124
1758481800000|2025-09-21 19:10:00|238.1|237.2|238.06|237.16|238.14|237.24|237.95|237.05|152
1758482100000|2025-09-21 19:15:00|238.07|237.17|238.35|237.45|238.35|237.45|237.9|237|191
1758482400000|2025-09-21 19:20:00|238.34|237.44|238.27|237.37|238.34|237.44|238.17|237.27|88
1758482700000|2025-09-21 19:25:00|238.26|237.36|239.25|236.85|239.25|237.56|238.25|236.81|65
1758483000000|2025-09-21 19:30:00|239.27|236.87|239.1|236.7|239.3|236.9|239.1|236.7|114
1758483300000|2025-09-21 19:35:00|239.11|236.71|238.89|236.49|239.13|236.73|238.87|236.47|83
1758483600000|2025-09-21 19:40:00|238.92|236.52|238.9|236.5|238.98|236.58|238.84|236.44|55
1758483900000|2025-09-21 19:45:00|238.87|236.47|239.12|236.72|239.21|236.81|238.86|236.46|126
1758484200000|2025-09-21 19:50:00|239.11|236.71|239.28|236.88|239.28|236.88|239.11|236.71|86
1758484500000|2025-09-21 19:55:00|239.29|236.89|239.45|237.05|239.47|237.07|239.29|236.89|38
1758484800000|2025-09-21 20:00:00|239.46|237.06|239.08|236.68|239.46|237.06|239.07|236.67|123
1758485100000|2025-09-21 20:05:00|239.07|236.67|238.8|236.4|239.08|236.68|238.79|236.39|104
1758485400000|2025-09-21 20:10:00|238.81|236.41|238.85|236.45|238.85|236.45|238.78|236.38|60
1758485700000|2025-09-21 20:15:00|238.86|236.46|238.94|236.54|239.07|236.67|238.81|236.41|111
1758486000000|2025-09-21 20:20:00|238.93|236.53|239.19|236.79|239.25|236.85|238.93|236.53|146
1758486300000|2025-09-21 20:25:00|239.2|236.8|239.43|237.03|239.43|237.03|239.19|236.79|30
1758486600000|2025-09-21 20:30:00|239.42|237.02|239.31|236.91|239.42|237.02|239.19|236.79|190
1758486900000|2025-09-21 20:35:00|239.3|236.9|239.15|236.75|239.35|236.95|239.13|236.73|100
1758487200000|2025-09-21 20:40:00|239.16|236.76|239.12|236.72|239.2|236.8|239.08|236.68|52
1758487500000|2025-09-21 20:45:00|239.1|236.7|239.21|236.81|239.29|236.89|239.07|236.67|130
1758487800000|2025-09-21 20:50:00|239.19|236.79|238.87|236.47|239.19|236.79|238.87|236.47|31
1758488100000|2025-09-21 20:55:00|238.86|236.46|239.09|236.69|239.12|236.72|238.86|236.46|128
1758488400000|2025-09-21 21:00:00|239.07|236.67|238.25|237.35|239.09|237.54|238.25|236.65|72
1758488700000|2025-09-21 21:05:00|238.26|237.36|237.85|236.95|238.28|237.38|237.85|236.95|58
1758489000000|2025-09-21 21:10:00|237.86|236.96|237.94|237.04|237.94|237.04|237.78|236.88|39
1758489300000|2025-09-21 21:15:00|237.92|237.02|237.78|236.88|237.95|237.05|237.78|236.88|89
1758489600000|2025-09-21 21:20:00|237.79|236.89|237.59|236.69|237.79|236.89|237.51|236.61|82
1758489900000|2025-09-21 21:25:00|237.58|236.68|237.5|236.6|237.64|236.74|237.5|236.6|83
1758490200000|2025-09-21 21:30:00|237.51|236.61|237.78|236.88|237.78|236.88|237.42|236.52|112
1758490500000|2025-09-21 21:35:00|237.79|236.89|237.96|237.06|237.96|237.06|237.79|236.89|18
1758490800000|2025-09-21 21:40:00|237.97|237.07|238.16|237.26|238.18|237.28|237.97|237.07|50
1758491100000|2025-09-21 21:45:00|238.15|237.25|237.94|237.04|238.16|237.26|237.94|237.04|39
1758491400000|2025-09-21 21:50:00|237.95|237.05|238.16|237.26|238.16|237.26|237.94|237.04|27
1758491700000|2025-09-21 21:55:00|238.15|237.25|237.98|237.08|238.16|237.26|237.97|237.07|59
1758492000000|2025-09-21 22:00:00|237.97|237.07|237.81|236.91|238.15|237.25|237.69|236.79|223
1758492300000|2025-09-21 22:05:00|237.82|236.92|237.12|236.22|237.83|236.93|237.12|236.22|140
1758492600000|2025-09-21 22:10:00|237.09|236.19|236.47|235.57|237.09|236.19|236.41|235.51|329
1758492900000|2025-09-21 22:15:00|236.42|235.52|236.37|235.47|236.48|235.58|236.18|235.28|513
1758493200000|2025-09-21 22:20:00|236.36|235.46|236.57|235.67|236.58|235.68|236|235.1|356
1758493500000|2025-09-21 22:25:00|236.58|235.68|236.75|235.85|236.83|235.93|236.57|235.67|244
1758493800000|2025-09-21 22:30:00|236.79|235.89|236.65|235.75|236.93|236.03|236.61|235.71|279
1758494100000|2025-09-21 22:35:00|236.64|235.74|236.93|236.03|236.93|236.03|236.54|235.64|171
1758494400000|2025-09-21 22:40:00|236.92|236.02|237.4|236.5|237.4|236.5|236.91|236.01|124
1758494700000|2025-09-21 22:45:00|237.42|236.52|238.23|237.33|238.32|237.42|237.37|236.47|226
1758495000000|2025-09-21 22:50:00|238.22|237.32|238.52|237.62|238.7|237.8|238.22|237.32|211
1758495300000|2025-09-21 22:55:00|238.51|237.61|238.58|237.68|238.68|237.78|238.44|237.54|354
1758495600000|2025-09-21 23:00:00|238.6|237.7|237.88|236.98|238.6|237.7|237.79|236.89|323
1758495900000|2025-09-21 23:05:00|237.89|236.99|236.92|236.02|237.89|236.99|236.88|235.98|451
1758496200000|2025-09-21 23:10:00|236.91|236.01|237.06|236.16|237.22|236.32|236.77|235.87|410
1758496500000|2025-09-21 23:15:00|237.07|236.17|236.86|235.96|237.22|236.32|236.76|235.86|464
1758496800000|2025-09-21 23:20:00|236.85|235.95|237.07|236.17|237.07|236.17|236.66|235.76|237
1758497100000|2025-09-21 23:25:00|237.08|236.18|237.27|236.37|237.28|236.38|236.95|236.05|293
1758497400000|2025-09-21 23:30:00|237.23|236.33|237.07|236.17|237.45|236.55|236.92|236.02|263
1758497700000|2025-09-21 23:35:00|237.06|236.16|237.39|236.49|237.48|236.58|237.03|236.13|347
1758498000000|2025-09-21 23:40:00|237.43|236.53|237.51|236.61|237.53|236.63|237.26|236.36|239
1758498300000|2025-09-21 23:45:00|237.5|236.6|237.2|236.3|237.53|236.63|237.15|236.25|323
1758498600000|2025-09-21 23:50:00|237.24|236.34|237.19|236.29|237.27|236.37|237.09|236.19|269
1758498900000|2025-09-21 23:55:00|237.18|236.28|236.87|235.97|237.2|236.3|236.84|235.94|347
1758499200000|2025-09-22 00:00:00|236.88|235.98|237.29|236.39|237.31|236.41|236.65|235.75|246
1758499500000|2025-09-22 00:05:00|237.3|236.4|237.17|236.27|237.61|236.71|237.16|236.26|262
1758499800000|2025-09-22 00:10:00|237.14|236.24|237.06|236.16|237.52|236.62|237.02|236.12|334
1758500100000|2025-09-22 00:15:00|237.05|236.15|236.21|235.31|237.06|236.16|236.21|235.31|266
1758500400000|2025-09-22 00:20:00|236.2|235.3|235.66|234.76|236.21|235.31|235.45|234.55|421
1758500700000|2025-09-22 00:25:00|235.63|234.73|235.46|234.56|236.07|235.17|235.14|234.24|603
1758501000000|2025-09-22 00:30:00|235.45|234.55|233.85|232.95|235.45|234.55|233.06|232.16|806
1758501300000|2025-09-22 00:35:00|233.87|232.97|233.36|232.46|234.33|233.43|233.12|232.22|812
1758501600000|2025-09-22 00:40:00|233.37|232.47|233.61|232.71|233.87|232.97|233.24|232.34|425
1758501900000|2025-09-22 00:45:00|233.62|232.72|232.78|231.88|233.96|233.06|232.77|231.87|456
1758502200000|2025-09-22 00:50:00|232.8|231.9|233.28|232.38|233.52|232.62|232.27|231.37|700
1758502500000|2025-09-22 00:55:00|233.29|232.39|233.02|232.12|233.42|232.52|232.68|231.78|607
1758502800000|2025-09-22 01:00:00|233.01|232.11|234.37|233.47|234.42|233.52|232.9|232|481
1758503100000|2025-09-22 01:05:00|234.32|233.42|233.78|232.88|234.86|233.96|233.56|232.66|447
1758503400000|2025-09-22 01:10:00|233.8|232.9|234.06|233.16|234.28|233.38|233.78|232.88|406
1758503700000|2025-09-22 01:15:00|234.05|233.15|233.59|232.69|234.43|233.53|233.53|232.63|339
1758504000000|2025-09-22 01:20:00|233.58|232.68|233.45|232.55|233.68|232.78|233.21|232.31|370
1758504300000|2025-09-22 01:25:00|233.44|232.54|234.49|233.59|234.62|233.72|233.28|232.38|321
1758504600000|2025-09-22 01:30:00|234.48|233.58|234.91|234.01|235.08|234.18|234.21|233.31|318
1758504900000|2025-09-22 01:35:00|234.9|234|235.38|234.48|235.42|234.52|234.64|233.74|319
1758505200000|2025-09-22 01:40:00|235.39|234.49|235.09|234.19|235.44|234.54|235.08|234.18|303
1758505500000|2025-09-22 01:45:00|235.07|234.17|234.75|233.85|235.16|234.26|234.64|233.74|288
1758505800000|2025-09-22 01:50:00|234.76|233.86|234.15|233.25|234.78|233.88|234.11|233.21|254
1758506100000|2025-09-22 01:55:00|234.16|233.26|233.89|232.99|234.17|233.27|233.82|232.92|312
1758506400000|2025-09-22 02:00:00|233.88|232.98|234.32|233.42|234.4|233.5|233.59|232.69|335
1758506700000|2025-09-22 02:05:00|234.31|233.41|234.4|233.5|234.61|233.71|233.9|233|258
1758507000000|2025-09-22 02:10:00|234.38|233.48|233.63|232.73|234.4|233.5|233.63|232.73|281
1758507300000|2025-09-22 02:15:00|233.57|232.67|233.37|232.47|233.79|232.89|233.33|232.43|405
1758507600000|2025-09-22 02:20:00|233.33|232.43|233|232.1|233.4|232.5|232.94|232.04|274
1758507900000|2025-09-22 02:25:00|232.99|232.09|233.22|232.32|233.5|232.6|232.7|231.8|545
1758508200000|2025-09-22 02:30:00|233.21|232.31|232.15|231.25|233.23|232.33|231.78|230.88|568
1758508500000|2025-09-22 02:35:00|232.13|231.23|231.8|230.9|232.35|231.45|231.36|230.46|527
1758508800000|2025-09-22 02:40:00|231.79|230.89|231.67|230.77|232.16|231.26|231.64|230.74|353
1758509100000|2025-09-22 02:45:00|231.7|230.8|232.19|231.29|232.37|231.47|231.66|230.76|427
1758509400000|2025-09-22 02:50:00|232.26|231.36|232.17|231.27|232.69|231.79|232.17|231.27|353
1758509700000|2025-09-22 02:55:00|232.25|231.35|232.49|231.59|232.56|231.66|232.19|231.29|417
1758510000000|2025-09-22 03:00:00|232.5|231.6|233.02|232.12|233.02|232.12|232.38|231.48|338
1758510300000|2025-09-22 03:05:00|233.01|232.11|232.7|231.8|233.1|232.2|232.65|231.75|369
1758510600000|2025-09-22 03:10:00|232.8|231.9|232.71|231.81|232.97|232.07|232.53|231.63|401
1758510900000|2025-09-22 03:15:00|232.69|231.79|232.8|231.9|232.97|232.07|232.55|231.65|380
1758511200000|2025-09-22 03:20:00|232.78|231.88|233.16|232.26|233.17|232.27|232.77|231.87|274
1758511500000|2025-09-22 03:25:00|233.17|232.27|233.38|232.48|233.38|232.48|232.87|231.97|283
1758511800000|2025-09-22 03:30:00|233.39|232.49|233.04|232.14|233.39|232.49|233.01|232.11|348
1758512100000|2025-09-22 03:35:00|233.03|232.13|232.82|231.92|233.04|232.14|232.82|231.92|173
1758512400000|2025-09-22 03:40:00|232.81|231.91|232.69|231.79|232.91|232.01|232.67|231.77|123
1758512700000|2025-09-22 03:45:00|232.68|231.78|233.28|232.38|233.28|232.38|232.68|231.78|186
1758513000000|2025-09-22 03:50:00|233.27|232.37|233.67|232.77|233.78|232.88|233.1|232.2|277
1758513300000|2025-09-22 03:55:00|233.66|232.76|233.53|232.63|233.66|232.76|233.33|232.43|278
1758513600000|2025-09-22 04:00:00|233.52|232.62|233.62|232.72|233.63|232.73|233.17|232.27|213
1758513900000|2025-09-22 04:05:00|233.63|232.73|233.24|232.34|233.85|232.95|233.24|232.34|253
1758514200000|2025-09-22 04:10:00|233.25|232.35|232.98|232.08|233.27|232.37|232.95|232.05|251
1758514500000|2025-09-22 04:15:00|232.97|232.07|232.77|231.87|233.15|232.25|232.76|231.86|351
1758514800000|2025-09-22 04:20:00|232.76|231.86|232.77|231.87|232.97|232.07|232.6|231.7|215
1758515100000|2025-09-22 04:25:00|232.75|231.85|232.87|231.97|232.89|231.99|232.69|231.79|310
1758515400000|2025-09-22 04:30:00|232.86|231.96|232.8|231.9|233.16|232.26|232.6|231.7|285
1758515700000|2025-09-22 04:35:00|232.81|231.91|232.99|232.09|233.02|232.12|232.64|231.74|256
1758516000000|2025-09-22 04:40:00|233.01|232.11|232.86|231.96|233.14|232.24|232.84|231.94|190
1758516300000|2025-09-22 04:45:00|232.78|231.88|232.75|231.85|232.88|231.98|232.66|231.76|297
1758516600000|2025-09-22 04:50:00|232.74|231.84|232.59|231.69|232.75|231.85|232.45|231.55|454
1758516900000|2025-09-22 04:55:00|232.6|231.7|232.46|231.56|232.66|231.76|232.34|231.44|455
1758517200000|2025-09-22 05:00:00|232.45|231.55|232.43|231.53|232.61|231.71|232.37|231.47|391
1758517500000|2025-09-22 05:05:00|232.44|231.54|232.02|231.12|232.53|231.63|231.96|231.06|410
1758517800000|2025-09-22 05:10:00|232.03|231.13|232.23|231.33|232.3|231.4|231.99|231.09|423
1758518100000|2025-09-22 05:15:00|232.24|231.34|232.01|231.11|232.29|231.39|231.97|231.07|343
1758518400000|2025-09-22 05:20:00|232|231.1|232.29|231.39|232.29|231.39|231.88|230.98|316
1758518700000|2025-09-22 05:25:00|232.28|231.38|232.31|231.41|232.52|231.62|232.1|231.2|383
1758519000000|2025-09-22 05:30:00|232.32|231.42|231.81|230.91|232.32|231.42|231.67|230.77|312
1758519300000|2025-09-22 05:35:00|231.82|230.92|231.57|230.67|231.85|230.95|231.52|230.62|417
1758519600000|2025-09-22 05:40:00|231.59|230.69|231.45|230.55|231.7|230.8|231.44|230.54|371
1758519900000|2025-09-22 05:45:00|231.44|230.54|231.61|230.71|231.81|230.91|231.31|230.41|384
1758520200000|2025-09-22 05:50:00|231.6|230.7|231.35|230.45|231.71|230.81|231.32|230.42|331
1758520500000|2025-09-22 05:55:00|231.36|230.46|226.26|225.36|231.36|230.46|226.26|225.36|398
1758520800000|2025-09-22 06:00:00|226.25|225.35|219.54|218.64|226.25|225.35|216.21|215.31|1072
1758521100000|2025-09-22 06:05:00|219.7|218.8|223.1|222.2|223.15|222.25|219.4|218.5|903
1758521400000|2025-09-22 06:10:00|223.16|222.26|224.03|223.13|224.6|223.7|223.06|222.16|770
1758521700000|2025-09-22 06:15:00|224.04|223.14|225.75|224.85|225.76|224.86|223.4|222.5|725
1758522000000|2025-09-22 06:20:00|225.63|224.73|225.62|224.72|225.75|224.85|224.47|223.57|669
1758522300000|2025-09-22 06:25:00|225.63|224.73|224.71|223.81|225.91|225.01|224.61|223.71|636
1758522600000|2025-09-22 06:30:00|224.7|223.8|225.44|224.54|225.45|224.55|224.33|223.43|597
1758522900000|2025-09-22 06:35:00|225.45|224.55|225.67|224.77|225.9|225|225.12|224.22|565
1758523200000|2025-09-22 06:40:00|225.65|224.75|225.61|224.71|225.7|224.8|225.24|224.34|548
1758523500000|2025-09-22 06:45:00|225.62|224.72|224.99|224.09|225.65|224.75|224.99|224.09|421
1758523800000|2025-09-22 06:50:00|225|224.1|224.74|223.84|225.28|224.38|224.63|223.73|381
1758524100000|2025-09-22 06:55:00|224.75|223.85|225.18|224.28|225.31|224.41|224.55|223.65|371
1758524400000|2025-09-22 07:00:00|225.17|224.27|224.68|223.78|225.17|224.27|224.31|223.41|645
1758524700000|2025-09-22 07:05:00|224.64|223.74|224.52|223.62|225.11|224.21|224.4|223.5|458
1758525000000|2025-09-22 07:10:00|224.55|223.65|223.85|222.95|224.65|223.75|223.79|222.89|450
1758525300000|2025-09-22 07:15:00|223.84|222.94|223.68|222.78|224.2|223.3|223.51|222.61|360
1758525600000|2025-09-22 07:20:00|223.69|222.79|223.88|222.98|224.32|223.42|223.68|222.78|249
1758525900000|2025-09-22 07:25:00|223.89|222.99|224.04|223.14|224.04|223.14|223.46|222.56|249
1758526200000|2025-09-22 07:30:00|224.07|223.17|224.05|223.15|224.63|223.73|223.54|222.64|402
1758526500000|2025-09-22 07:35:00|224.03|223.13|223.17|222.27|224.05|223.15|222.8|221.9|328
1758526800000|2025-09-22 07:40:00|223.14|222.24|223.22|222.32|223.22|222.32|222.86|221.96|365
1758527100000|2025-09-22 07:45:00|223.21|222.31|223.01|222.11|223.43|222.53|222.88|221.98|293
1758527400000|2025-09-22 07:50:00|223.02|222.12|223.02|222.12|223.3|222.4|222.69|221.79|428
1758527700000|2025-09-22 07:55:00|223.03|222.13|222.63|221.73|223.04|222.14|222.57|221.67|334
1758528000000|2025-09-22 08:00:00|222.62|221.72|222.46|221.56|222.79|221.89|222.26|221.36|413
1758528300000|2025-09-22 08:05:00|222.47|221.57|223.06|222.16|223.06|222.16|222.09|221.19|318
1758528600000|2025-09-22 08:10:00|223.04|222.14|223.06|222.16|223.48|222.58|222.89|221.99|296
1758528900000|2025-09-22 08:15:00|223.05|222.15|223.09|222.19|223.09|222.19|222.32|221.42|426
1758529200000|2025-09-22 08:20:00|223.08|222.18|222.41|221.51|223.15|222.25|222.38|221.48|311
1758529500000|2025-09-22 08:25:00|222.42|221.52|222.32|221.42|222.56|221.66|222.09|221.19|223
1758529800000|2025-09-22 08:30:00|222.31|221.41|222.25|221.35|222.41|221.51|221.82|220.92|382
1758530100000|2025-09-22 08:35:00|222.26|221.36|222.87|221.97|222.89|221.99|222.2|221.3|273
1758530400000|2025-09-22 08:40:00|222.88|221.98|222.73|221.83|222.88|221.98|222.51|221.61|239
1758530700000|2025-09-22 08:45:00|222.7|221.8|223.23|222.33|223.25|222.35|222.68|221.78|293
1758531000000|2025-09-22 08:50:00|223.22|222.32|222.34|221.44|223.22|222.32|222.3|221.4|224
1758531300000|2025-09-22 08:55:00|222.35|221.45|222.29|221.39|222.41|221.51|221.96|221.06|184
1758531600000|2025-09-22 09:00:00|222.28|221.38|221.87|220.97|222.35|221.45|221.68|220.78|330
1758531900000|2025-09-22 09:05:00|221.86|220.96|221.42|220.52|221.89|220.99|221.41|220.51|267
1758532200000|2025-09-22 09:10:00|221.32|220.42|220.75|219.85|221.52|220.62|220.59|219.69|413
1758532500000|2025-09-22 09:15:00|220.76|219.86|221.02|220.12|221.51|220.61|220.72|219.82|430
1758532800000|2025-09-22 09:20:00|221.15|220.25|220.53|219.63|221.21|220.31|220.3|219.4|512
1758533100000|2025-09-22 09:25:00|220.59|219.69|221.2|220.3|221.37|220.47|220.59|219.69|472
1758533400000|2025-09-22 09:30:00|221.21|220.31|221.22|220.32|221.42|220.52|220.89|219.99|517
1758533700000|2025-09-22 09:35:00|221.21|220.31|221.12|220.22|221.25|220.35|220.88|219.98|524
1758534000000|2025-09-22 09:40:00|221.14|220.24|221.68|220.78|221.68|220.78|221.13|220.23|355
1758534300000|2025-09-22 09:45:00|221.69|220.79|221.2|220.3|221.75|220.85|221.1|220.2|498
1758534600000|2025-09-22 09:50:00|221.25|220.35|221.01|220.11|221.26|220.36|220.08|219.18|557
1758534900000|2025-09-22 09:55:00|221.02|220.12|221.16|220.26|221.51|220.61|220.85|219.95|441
1758535200000|2025-09-22 10:00:00|221.17|220.27|221.28|220.38|221.46|220.56|220.68|219.78|496
1758535500000|2025-09-22 10:05:00|221.31|220.41|221.85|220.95|221.96|221.06|221.31|220.41|422
1758535800000|2025-09-22 10:10:00|221.88|220.98|221.93|221.03|222.32|221.42|221.81|220.91|476
1758536100000|2025-09-22 10:15:00|221.94|221.04|221.84|220.94|222.06|221.16|221.63|220.73|507
1758536400000|2025-09-22 10:20:00|221.85|220.95|222.09|221.19|222.1|221.2|221.75|220.85|431
1758536700000|2025-09-22 10:25:00|222.08|221.18|222.2|221.3|222.25|221.35|221.89|220.99|216
1758537000000|2025-09-22 10:30:00|222.19|221.29|221.27|220.37|222.2|221.3|221.17|220.27|313
1758537300000|2025-09-22 10:35:00|221.26|220.36|220.97|220.07|221.41|220.51|220.81|219.91|346
1758537600000|2025-09-22 10:40:00|220.98|220.08|221.16|220.26|221.16|220.26|220.7|219.8|183
1758537900000|2025-09-22 10:45:00|221.13|220.23|222.26|221.36|222.27|221.37|221.13|220.23|256
1758538200000|2025-09-22 10:50:00|222.27|221.37|223.14|222.24|223.18|222.28|222.24|221.34|444
1758538500000|2025-09-22 10:55:00|223.13|222.23|223.21|222.31|223.36|222.46|222.97|222.07|456
1758538800000|2025-09-22 11:00:00|223.2|222.3|223.07|222.17|223.32|222.42|222.89|221.99|465
1758539100000|2025-09-22 11:05:00|223.06|222.16|223.4|222.5|223.44|222.54|223.02|222.12|335
1758539400000|2025-09-22 11:10:00|223.39|222.49|222.71|221.81|223.4|222.5|222.61|221.71|426
1758539700000|2025-09-22 11:15:00|222.61|221.71|222.62|221.72|222.86|221.96|222.5|221.6|295
1758540000000|2025-09-22 11:20:00|222.49|221.59|222.68|221.78|222.75|221.85|222.46|221.56|302
1758540300000|2025-09-22 11:25:00|222.67|221.77|222.1|221.2|222.67|221.77|221.73|220.83|277
1758540600000|2025-09-22 11:30:00|222.09|221.19|222.15|221.25|222.19|221.29|222|221.1|148
1758540900000|2025-09-22 11:35:00|222.14|221.24|222.18|221.28|222.22|221.32|221.92|221.02|206
1758541200000|2025-09-22 11:40:00|222.16|221.26|222.19|221.29|222.23|221.33|222.11|221.21|149
1758541500000|2025-09-22 11:45:00|222.2|221.3|222.58|221.68|222.65|221.75|222.16|221.26|227
1758541800000|2025-09-22 11:50:00|222.54|221.64|222.31|221.41|222.54|221.64|222.26|221.36|248
1758542100000|2025-09-22 11:55:00|222.28|221.38|222.18|221.28|222.3|221.4|222.08|221.18|167
1758542400000|2025-09-22 12:00:00|222.2|221.3|221.78|220.88|222.22|221.32|221.6|220.7|421
1758542700000|2025-09-22 12:05:00|221.79|220.89|221.72|220.82|221.81|220.91|221.35|220.45|395
1758543000000|2025-09-22 12:10:00|221.71|220.81|221.64|220.74|221.72|220.82|221.47|220.57|231
1758543300000|2025-09-22 12:15:00|221.62|220.72|222.14|221.24|222.34|221.44|221.43|220.53|323
1758543600000|2025-09-22 12:20:00|222.12|221.22|221.88|220.98|222.15|221.25|221.79|220.89|394
1758543900000|2025-09-22 12:25:00|221.89|220.99|222.49|221.59|222.71|221.81|221.89|220.99|357
1758544200000|2025-09-22 12:30:00|222.46|221.56|222.39|221.49|222.57|221.67|222.23|221.33|253
1758544500000|2025-09-22 12:35:00|222.38|221.48|222.55|221.65|222.7|221.8|222.18|221.28|196
1758544800000|2025-09-22 12:40:00|222.54|221.64|222.52|221.62|222.65|221.75|222.4|221.5|204
1758545100000|2025-09-22 12:45:00|222.51|221.61|222.82|221.92|222.82|221.92|222.43|221.53|157
1758545400000|2025-09-22 12:50:00|222.83|221.93|223.19|222.29|223.65|222.75|222.83|221.93|293
1758545700000|2025-09-22 12:55:00|223.15|222.25|223.62|222.72|223.62|222.72|223.14|222.24|224
1758546000000|2025-09-22 13:00:00|223.6|222.7|223.94|223.04|224.12|223.22|223.34|222.44|308
1758546300000|2025-09-22 13:05:00|223.95|223.05|224.15|223.25|224.2|223.3|223.74|222.84|370
1758546600000|2025-09-22 13:10:00|224.14|223.24|224.69|223.79|224.69|223.79|224.01|223.11|211
1758546900000|2025-09-22 13:15:00|224.7|223.8|223.96|223.06|224.73|223.83|223.8|222.9|397
1758547200000|2025-09-22 13:20:00|223.97|223.07|223.86|222.96|224.49|223.59|223.85|222.95|293
1758547500000|2025-09-22 13:25:00|223.85|222.95|223.94|223.04|224.07|223.17|223.51|222.61|315
1758547800000|2025-09-22 13:30:00|223.93|223.03|223.59|222.69|224.05|223.15|223.44|222.54|436
1758548100000|2025-09-22 13:35:00|223.57|222.67|223.03|222.13|223.73|222.83|222.85|221.95|486
1758548400000|2025-09-22 13:40:00|223.05|222.15|222.63|221.73|223.3|222.4|222.57|221.67|526
1758548700000|2025-09-22 13:45:00|222.62|221.72|222.63|221.73|222.75|221.85|222.11|221.21|578
1758549000000|2025-09-22 13:50:00|222.62|221.72|223.85|222.95|223.92|223.02|222.55|221.65|371
1758549300000|2025-09-22 13:55:00|223.83|222.93|224.49|223.59|224.52|223.62|223.72|222.82|443
1758549600000|2025-09-22 14:00:00|224.5|223.6|224.58|223.68|224.75|223.85|224.2|223.3|592
1758549900000|2025-09-22 14:05:00|224.57|223.67|224.48|223.58|224.65|223.75|224.06|223.16|466
1758550200000|2025-09-22 14:10:00|224.47|223.57|223.89|222.99|224.47|223.57|223.87|222.97|311
1758550500000|2025-09-22 14:15:00|223.87|222.97|223.88|222.98|224.41|223.51|223.81|222.91|398
1758550800000|2025-09-22 14:20:00|223.87|222.97|224.33|223.43|224.43|223.53|223.7|222.8|433
1758551100000|2025-09-22 14:25:00|224.32|223.42|224.54|223.64|224.54|223.64|223.56|222.66|387
1758551400000|2025-09-22 14:30:00|224.53|223.63|223.97|223.07|224.71|223.81|223.91|223.01|453
1758551700000|2025-09-22 14:35:00|223.94|223.04|223.44|222.54|224.17|223.27|223.22|222.32|463
1758552000000|2025-09-22 14:40:00|223.43|222.53|222.96|222.06|223.56|222.66|222.92|222.02|390
1758552300000|2025-09-22 14:45:00|222.97|222.07|222.15|221.25|223.02|222.12|222.05|221.15|499
1758552600000|2025-09-22 14:50:00|222.16|221.26|222.05|221.15|222.31|221.41|221.94|221.04|439
1758552900000|2025-09-22 14:55:00|222.06|221.16|222.13|221.23|222.23|221.33|221.6|220.7|294
1758553200000|2025-09-22 15:00:00|222.08|221.18|221.94|221.04|222.44|221.54|221.93|221.03|337
1758553500000|2025-09-22 15:05:00|221.93|221.03|222.01|221.11|222.03|221.13|221.2|220.3|404
1758553800000|2025-09-22 15:10:00|222|221.1|221.18|220.28|222.03|221.13|221.18|220.28|231
1758554100000|2025-09-22 15:15:00|221.19|220.29|220.96|220.06|221.49|220.59|220.91|220.01|433
1758554400000|2025-09-22 15:20:00|220.97|220.07|221.41|220.51|221.55|220.65|220.65|219.75|347
1758554700000|2025-09-22 15:25:00|221.42|220.52|221.97|221.07|221.97|221.07|221.42|220.52|252
1758555000000|2025-09-22 15:30:00|221.96|221.06|221.32|220.42|222.02|221.12|221.28|220.38|370
1758555300000|2025-09-22 15:35:00|221.31|220.41|221.23|220.33|221.4|220.5|220.96|220.06|268
1758555600000|2025-09-22 15:40:00|221.22|220.32|221.02|220.12|221.24|220.34|220.99|220.09|277
1758555900000|2025-09-22 15:45:00|221.03|220.13|221.25|220.35|221.28|220.38|220.64|219.74|346
1758556200000|2025-09-22 15:50:00|221.27|220.37|221.19|220.29|221.61|220.71|220.8|219.9|207
1758556500000|2025-09-22 15:55:00|221.18|220.28|221.44|220.54|221.45|220.55|220.97|220.07|264
1758556800000|2025-09-22 16:00:00|221.43|220.53|221.95|221.05|222|221.1|221.31|220.41|280
1758557100000|2025-09-22 16:05:00|221.96|221.06|221.88|220.98|222|221.1|221.36|220.46|402
1758557400000|2025-09-22 16:10:00|221.86|220.96|222.08|221.18|222.13|221.23|221.69|220.79|293
1758557700000|2025-09-22 16:15:00|222.09|221.19|221.57|220.67|222.1|221.2|221.52|220.62|321
1758558000000|2025-09-22 16:20:00|221.56|220.66|221.7|220.8|222.03|221.13|221.43|220.53|346
1758558300000|2025-09-22 16:25:00|221.69|220.79|221.8|220.9|222.17|221.27|221.68|220.78|362
1758558600000|2025-09-22 16:30:00|221.82|220.92|221.31|220.41|222.04|221.14|221.15|220.25|345
1758558900000|2025-09-22 16:35:00|221.33|220.43|221.62|220.72|221.62|220.72|220.83|219.93|387
1758559200000|2025-09-22 16:40:00|221.61|220.71|221.1|220.2|221.62|220.72|221.02|220.12|405
1758559500000|2025-09-22 16:45:00|221.09|220.19|221.03|220.13|221.32|220.42|220.8|219.9|377
1758559800000|2025-09-22 16:50:00|221.04|220.14|220.03|219.13|221.32|220.42|219.96|219.06|473
1758560100000|2025-09-22 16:55:00|220.04|219.14|220.37|219.47|220.47|219.57|219.94|219.04|382
1758560400000|2025-09-22 17:00:00|220.36|219.46|219.44|218.54|220.37|219.47|218.9|218|474
1758560700000|2025-09-22 17:05:00|219.48|218.58|219.23|218.33|219.51|218.61|218.64|217.74|559
1758561000000|2025-09-22 17:10:00|219.24|218.34|219.86|218.96|220.09|219.19|219.24|218.34|504
1758561300000|2025-09-22 17:15:00|219.87|218.97|220.2|219.3|220.28|219.38|219.83|218.93|330
1758561600000|2025-09-22 17:20:00|220.21|219.31|221.01|220.11|221.28|220.38|220.19|219.29|347
1758561900000|2025-09-22 17:25:00|221.03|220.13|221.44|220.54|221.51|220.61|220.97|220.07|262
1758562200000|2025-09-22 17:30:00|221.43|220.53|221.56|220.66|221.95|221.05|221.37|220.47|406
1758562500000|2025-09-22 17:35:00|221.55|220.65|221.65|220.75|222|221.1|221.41|220.51|414
1758562800000|2025-09-22 17:40:00|221.66|220.76|221.75|220.85|221.94|221.04|221.58|220.68|346
1758563100000|2025-09-22 17:45:00|221.76|220.86|221.81|220.91|221.91|221.01|221.58|220.68|285
1758563400000|2025-09-22 17:50:00|221.82|220.92|221.65|220.75|221.97|221.07|221.6|220.7|183
1758563700000|2025-09-22 17:55:00|221.64|220.74|221.79|220.89|221.95|221.05|221.56|220.66|252
1758564000000|2025-09-22 18:00:00|221.78|220.88|221.56|220.66|221.81|220.91|221.46|220.56|277
1758564300000|2025-09-22 18:05:00|221.57|220.67|221.76|220.86|221.76|220.86|221.45|220.55|197
1758564600000|2025-09-22 18:10:00|221.75|220.85|221.54|220.64|221.82|220.92|221.43|220.53|192
1758564900000|2025-09-22 18:15:00|221.53|220.63|221.43|220.53|221.53|220.63|221.15|220.25|312
1758565200000|2025-09-22 18:20:00|221.44|220.54|221.28|220.38|221.46|220.56|220.98|220.08|273
1758565500000|2025-09-22 18:25:00|221.27|220.37|221.16|220.26|221.4|220.5|220.94|220.04|181
1758565800000|2025-09-22 18:30:00|221.15|220.25|221.46|220.56|221.49|220.59|220.92|220.02|258
1758566100000|2025-09-22 18:35:00|221.45|220.55|221.35|220.45|221.64|220.74|221.13|220.23|210
1758566400000|2025-09-22 18:40:00|221.36|220.46|220.87|219.97|221.36|220.46|220.87|219.97|167
1758566700000|2025-09-22 18:45:00|220.86|219.96|220.82|219.92|221.08|220.18|220.58|219.68|308
1758567000000|2025-09-22 18:50:00|220.83|219.93|220.26|219.36|220.85|219.95|220.26|219.36|121
1758567300000|2025-09-22 18:55:00|220.25|219.35|220.17|219.27|220.5|219.6|220.17|219.27|166
1758567600000|2025-09-22 19:00:00|220.16|219.26|219.81|218.91|220.23|219.33|219.79|218.89|278
1758567900000|2025-09-22 19:05:00|219.79|218.89|219.46|218.56|219.86|218.96|219.26|218.36|344
1758568200000|2025-09-22 19:10:00|219.47|218.57|219.45|218.55|219.64|218.74|219.21|218.31|142
1758568500000|2025-09-22 19:15:00|219.47|218.57|219.68|218.78|219.68|218.78|219.16|218.26|325
1758568800000|2025-09-22 19:20:00|219.69|218.79|219.46|218.56|219.7|218.8|218.85|217.95|307
1758569100000|2025-09-22 19:25:00|219.45|218.55|218.88|217.98|219.51|218.61|218.55|217.65|340
1758569400000|2025-09-22 19:30:00|218.87|217.97|218.09|217.19|218.88|217.98|217.96|217.06|380
1758569700000|2025-09-22 19:35:00|218.11|217.21|218.17|217.27|218.18|217.28|217.37|216.47|560
1758570000000|2025-09-22 19:40:00|218.16|217.26|218.36|217.46|218.64|217.74|218.14|217.24|368
1758570300000|2025-09-22 19:45:00|218.34|217.44|218.39|217.49|218.6|217.7|218.08|217.18|389
1758570600000|2025-09-22 19:50:00|218.38|217.48|217.94|217.04|218.48|217.58|217.54|216.64|514
1758570900000|2025-09-22 19:55:00|217.93|217.03|217.76|216.86|217.99|217.09|217.47|216.57|420
1758571200000|2025-09-22 20:00:00|217.78|216.88|217.64|216.74|217.78|216.88|217.19|216.29|356
1758571500000|2025-09-22 20:05:00|217.63|216.73|217.44|216.54|217.71|216.81|217.22|216.32|273
1758571800000|2025-09-22 20:10:00|217.42|216.52|217.86|216.96|218|217.1|217.39|216.49|325
1758572100000|2025-09-22 20:15:00|217.87|216.97|217.85|216.95|218.09|217.19|217.5|216.6|276
1758572400000|2025-09-22 20:20:00|217.83|216.93|218.14|217.24|218.33|217.43|217.73|216.83|320
1758572700000|2025-09-22 20:25:00|218.13|217.23|218.54|217.64|218.56|217.66|218.05|217.15|309
1758573000000|2025-09-22 20:30:00|218.53|217.63|219.75|218.85|219.76|218.86|218.5|217.6|372
1758573300000|2025-09-22 20:35:00|219.74|218.84|220.05|219.15|220.15|219.25|219.6|218.7|294
1758573600000|2025-09-22 20:40:00|220.07|219.17|220.11|219.21|220.17|219.27|219.9|219|284
1758573900000|2025-09-22 20:45:00|220.09|219.19|220.01|219.11|220.22|219.32|219.82|218.92|347
1758574200000|2025-09-22 20:50:00|220|219.1|220.06|219.16|220.15|219.25|219.82|218.92|309
1758574500000|2025-09-22 20:55:00|220.05|219.15|220.07|219.17|220.4|219.5|219.99|219.09|334
1758574800000|2025-09-22 21:00:00|220.09|219.19|220.23|219.33|220.23|219.33|219.71|218.81|264
1758575100000|2025-09-22 21:05:00|220.24|219.34|220.07|219.17|220.29|219.39|219.92|219.02|268
1758575400000|2025-09-22 21:10:00|220.04|219.14|220.43|219.53|220.43|219.53|220.04|219.14|150
1758575700000|2025-09-22 21:15:00|220.44|219.54|220.97|220.07|221.02|220.12|220.42|219.52|287
1758576000000|2025-09-22 21:20:00|220.96|220.06|221.3|220.4|221.32|220.42|220.88|219.98|196
1758576300000|2025-09-22 21:25:00|221.31|220.41|220.89|219.99|221.32|220.42|220.82|219.92|271
1758576600000|2025-09-22 21:30:00|220.9|220|221.13|220.23|221.13|220.23|220.9|220|203
1758576900000|2025-09-22 21:35:00|221.12|220.22|221.34|220.44|221.46|220.56|221.02|220.12|211
1758577200000|2025-09-22 21:40:00|221.33|220.43|221.39|220.49|221.49|220.59|221.26|220.36|229
1758577500000|2025-09-22 21:45:00|221.35|220.45|220.89|219.99|221.51|220.61|220.84|219.94|177
1758577800000|2025-09-22 21:50:00|220.92|220.02|221.29|220.39|221.35|220.45|220.92|220.02|142
1758578100000|2025-09-22 21:55:00|221.26|220.36|221.57|220.67|221.73|220.83|221.26|220.36|153
1758578400000|2025-09-22 22:00:00|221.56|220.66|221.21|220.31|221.56|220.66|221.06|220.16|194
1758578700000|2025-09-22 22:05:00|221.2|220.3|221.09|220.19|221.33|220.43|221.05|220.15|274
1758579000000|2025-09-22 22:10:00|221.1|220.2|221.12|220.22|221.16|220.26|220.9|220|209
1758579300000|2025-09-22 22:15:00|221.11|220.21|220.92|220.02|221.21|220.31|220.8|219.9|354
1758579600000|2025-09-22 22:20:00|220.94|220.04|220.95|220.05|221.01|220.11|220.8|219.9|299
1758579900000|2025-09-22 22:25:00|220.93|220.03|220.7|219.8|221.08|220.18|220.67|219.77|270
1758580200000|2025-09-22 22:30:00|220.63|219.73|220.73|219.83|220.85|219.95|220.57|219.67|242
1758580500000|2025-09-22 22:35:00|220.72|219.82|220.88|219.98|220.89|219.99|220.54|219.64|295
1758580800000|2025-09-22 22:40:00|220.85|219.95|220.97|220.07|220.97|220.07|220.82|219.92|207
1758581100000|2025-09-22 22:45:00|220.96|220.06|220.82|219.92|221|220.1|220.76|219.86|231
1758581400000|2025-09-22 22:50:00|220.81|219.91|220.65|219.75|220.83|219.93|220.58|219.68|114
1758581700000|2025-09-22 22:55:00|220.64|219.74|220.54|219.64|220.68|219.78|220.46|219.56|102
1758582000000|2025-09-22 23:00:00|220.55|219.65|220.76|219.86|220.76|219.86|220.48|219.58|213
1758582300000|2025-09-22 23:05:00|220.74|219.84|220.75|219.85|220.76|219.86|220.66|219.76|225
1758582600000|2025-09-22 23:10:00|220.76|219.86|220.7|219.8|220.76|219.86|220.61|219.71|199
1758582900000|2025-09-22 23:15:00|220.69|219.79|220.57|219.67|220.83|219.93|220.5|219.6|169
1758583200000|2025-09-22 23:20:00|220.58|219.68|220.93|220.03|220.93|220.03|220.55|219.65|284
1758583500000|2025-09-22 23:25:00|220.96|220.06|220.85|219.95|221.17|220.27|220.82|219.92|365
1758583800000|2025-09-22 23:30:00|220.78|219.88|220.65|219.75|220.89|219.99|220.43|219.53|145
1758584100000|2025-09-22 23:35:00|220.64|219.74|220.84|219.94|220.9|220|220.59|219.69|313
1758584400000|2025-09-22 23:40:00|220.82|219.92|220.88|219.98|221.13|220.23|220.56|219.66|263
1758584700000|2025-09-22 23:45:00|220.87|219.97|221.06|220.16|221.21|220.31|220.71|219.81|239
1758585000000|2025-09-22 23:50:00|221.05|220.15|220.88|219.98|221.08|220.18|220.73|219.83|139
1758585300000|2025-09-22 23:55:00|220.89|219.99|221.06|220.16|221.1|220.2|220.77|219.87|195
1758585600000|2025-09-23 00:00:00|221.07|220.17|221.3|220.4|221.53|220.63|220.76|219.86|400
1758585900000|2025-09-23 00:05:00|221.29|220.39|220.72|219.82|221.31|220.41|220.6|219.7|254
1758586200000|2025-09-23 00:10:00|220.73|219.83|220.87|219.97|220.91|220.01|220.4|219.5|264
1758586500000|2025-09-23 00:15:00|220.88|219.98|221.67|220.77|221.69|220.79|220.88|219.98|301
1758586800000|2025-09-23 00:20:00|221.69|220.79|221.75|220.85|221.89|220.99|221.62|220.72|345
1758587100000|2025-09-23 00:25:00|221.74|220.84|221.74|220.84|221.91|221.01|221.59|220.69|367
1758587400000|2025-09-23 00:30:00|221.73|220.83|221.71|220.81|221.98|221.08|221.56|220.66|307
1758587700000|2025-09-23 00:35:00|221.7|220.8|221.52|220.62|221.73|220.83|221.43|220.53|279
1758588000000|2025-09-23 00:40:00|221.51|220.61|221.03|220.13|221.52|220.62|220.96|220.06|189
1758588300000|2025-09-23 00:45:00|221.04|220.14|220.45|219.55|221.05|220.15|220.25|219.35|221
1758588600000|2025-09-23 00:50:00|220.46|219.56|220.24|219.34|220.46|219.56|220.03|219.13|324
1758588900000|2025-09-23 00:55:00|220.25|219.35|220.29|219.39|220.47|219.57|220.09|219.19|386
1758589200000|2025-09-23 01:00:00|220.35|219.45|219.87|218.97|220.51|219.61|219.75|218.85|196
1758589500000|2025-09-23 01:05:00|219.86|218.96|219.64|218.74|219.96|219.06|219.62|218.72|173
1758589800000|2025-09-23 01:10:00|219.62|218.72|219.02|218.12|219.7|218.8|218.96|218.06|222
1758590100000|2025-09-23 01:15:00|219.04|218.14|219.21|218.31|219.66|218.76|218.93|218.03|391
1758590400000|2025-09-23 01:20:00|219.2|218.3|219.56|218.66|219.69|218.79|219.18|218.28|345
1758590700000|2025-09-23 01:25:00|219.57|218.67|219.77|218.87|219.77|218.87|219.47|218.57|371
1758591000000|2025-09-23 01:30:00|219.76|218.86|218.98|218.08|219.78|218.88|218.89|217.99|368
1758591300000|2025-09-23 01:35:00|218.97|218.07|218.52|217.62|219|218.1|218.49|217.59|289
1758591600000|2025-09-23 01:40:00|218.54|217.64|218.45|217.55|218.55|217.65|218.13|217.23|357
1758591900000|2025-09-23 01:45:00|218.46|217.56|218.75|217.85|218.95|218.05|218.42|217.52|358
1758592200000|2025-09-23 01:50:00|218.74|217.84|217.87|216.97|218.75|217.85|217.85|216.95|297
1758592500000|2025-09-23 01:55:00|217.86|216.96|217.34|216.44|217.88|216.98|217.26|216.36|489
1758592800000|2025-09-23 02:00:00|217.26|216.36|217.15|216.25|217.89|216.99|216.98|216.08|500
1758593100000|2025-09-23 02:05:00|217.16|216.26|217.62|216.72|217.7|216.8|217.03|216.13|431
1758593400000|2025-09-23 02:10:00|217.63|216.73|218.11|217.21|218.5|217.6|217.63|216.73|457
1758593700000|2025-09-23 02:15:00|218.1|217.2|217.59|216.69|218.15|217.25|217.39|216.49|486
1758594000000|2025-09-23 02:20:00|217.62|216.72|216.89|215.99|217.67|216.77|216.89|215.99|511
1758594300000|2025-09-23 02:25:00|216.88|215.98|216.05|215.15|217.04|216.14|215.97|215.07|374
1758594600000|2025-09-23 02:30:00|216.04|215.14|216.17|215.27|216.43|215.53|215.94|215.04|454
1758594900000|2025-09-23 02:35:00|216.18|215.28|216.64|215.74|216.98|216.08|216.18|215.28|466
1758595200000|2025-09-23 02:40:00|216.65|215.75|216.64|215.74|216.83|215.93|216.5|215.6|321
1758595500000|2025-09-23 02:45:00|216.65|215.75|216.41|215.51|216.75|215.85|216.34|215.44|323
1758595800000|2025-09-23 02:50:00|216.4|215.5|215.32|214.42|216.47|215.57|215.32|214.42|279
1758596100000|2025-09-23 02:55:00|215.33|214.43|214.8|213.9|215.67|214.77|214.66|213.76|463
1758596400000|2025-09-23 03:00:00|214.78|213.88|213.57|212.67|214.8|213.9|213.44|212.54|678
1758596700000|2025-09-23 03:05:00|213.61|212.71|213.58|212.68|213.74|212.84|213.08|212.18|462
1758597000000|2025-09-23 03:10:00|213.57|212.67|214.4|213.5|214.4|213.5|213.17|212.27|420
1758597300000|2025-09-23 03:15:00|214.33|213.43|215.77|214.87|215.94|215.04|214.23|213.33|539
1758597600000|2025-09-23 03:20:00|215.75|214.85|216.31|215.41|216.61|215.71|215.63|214.73|432
1758597900000|2025-09-23 03:25:00|216.32|215.42|217.32|216.42|217.54|216.64|216.3|215.4|438
1758598200000|2025-09-23 03:30:00|217.31|216.41|218.19|217.29|218.44|217.54|217.28|216.38|557
1758598500000|2025-09-23 03:35:00|218.18|217.28|217.36|216.46|218.18|217.28|217.34|216.44|420
1758598800000|2025-09-23 03:40:00|217.35|216.45|217.54|216.64|217.8|216.9|217.18|216.28|473
1758599100000|2025-09-23 03:45:00|217.53|216.63|218.12|217.22|218.36|217.46|217.44|216.54|451
1758599400000|2025-09-23 03:50:00|218.13|217.23|217.99|217.09|218.18|217.28|217.84|216.94|326
1758599700000|2025-09-23 03:55:00|218|217.1|217.61|216.71|218|217.1|217.41|216.51|278
1758600000000|2025-09-23 04:00:00|217.62|216.72|217.68|216.78|218.08|217.18|217.58|216.68|260
1758600300000|2025-09-23 04:05:00|217.67|216.77|216.75|215.85|217.78|216.88|216.55|215.65|280
1758600600000|2025-09-23 04:10:00|216.74|215.84|216.63|215.73|216.76|215.86|216.51|215.61|357
1758600900000|2025-09-23 04:15:00|216.62|215.72|216.96|216.06|216.99|216.09|216.39|215.49|278
1758601200000|2025-09-23 04:20:00|216.97|216.07|216.26|215.36|216.97|216.07|216.19|215.29|226
1758601500000|2025-09-23 04:25:00|216.27|215.37|215.72|214.82|216.3|215.4|215.67|214.77|152
1758601800000|2025-09-23 04:30:00|215.71|214.81|215.05|214.15|215.82|214.92|214.68|213.78|451
1758602100000|2025-09-23 04:35:00|215.09|214.19|215.74|214.84|215.79|214.89|214.95|214.05|449
1758602400000|2025-09-23 04:40:00|215.75|214.85|215.97|215.07|216.16|215.26|215.72|214.82|421
1758602700000|2025-09-23 04:45:00|215.96|215.06|215.96|215.06|215.98|215.08|215.58|214.68|233
1758603000000|2025-09-23 04:50:00|215.99|215.09|216.41|215.51|216.56|215.66|215.98|215.08|220
1758603300000|2025-09-23 04:55:00|216.37|215.47|216.51|215.61|216.6|215.7|216.33|215.43|184
1758603600000|2025-09-23 05:00:00|216.48|215.58|215.99|215.09|216.59|215.69|215.98|215.08|304
1758603900000|2025-09-23 05:05:00|216|215.1|215.91|215.01|216.01|215.11|215.35|214.45|436
1758604200000|2025-09-23 05:10:00|215.92|215.02|216.94|216.04|217.11|216.21|215.88|214.98|362
1758604500000|2025-09-23 05:15:00|216.93|216.03|216.79|215.89|217.18|216.28|216.6|215.7|390
1758604800000|2025-09-23 05:20:00|216.81|215.91|217.11|216.21|217.15|216.25|216.79|215.89|283
1758605100000|2025-09-23 05:25:00|217.13|216.23|217.39|216.49|217.57|216.67|217.1|216.2|307
1758605400000|2025-09-23 05:30:00|217.41|216.51|218.14|217.24|218.14|217.24|217.4|216.5|262
1758605700000|2025-09-23 05:35:00|218.15|217.25|218.13|217.23|218.22|217.32|217.83|216.93|285
1758606000000|2025-09-23 05:40:00|218.12|217.22|218.27|217.37|218.43|217.53|218.09|217.19|283
1758606300000|2025-09-23 05:45:00|218.28|217.38|218.13|217.23|218.45|217.55|218.12|217.22|324
1758606600000|2025-09-23 05:50:00|218.12|217.22|217.87|216.97|218.15|217.25|217.66|216.76|225
1758606900000|2025-09-23 05:55:00|217.88|216.98|217.69|216.79|217.95|217.05|217.64|216.74|223
1758607200000|2025-09-23 06:00:00|217.7|216.8|217.71|216.81|218.03|217.13|217.68|216.78|279
1758607500000|2025-09-23 06:05:00|217.7|216.8|218.82|217.92|218.83|217.93|217.69|216.79|348
1758607800000|2025-09-23 06:10:00|218.81|217.91|218.81|217.91|219.2|218.3|218.74|217.84|286
1758608100000|2025-09-23 06:15:00|218.78|217.88|218.87|217.97|218.98|218.08|218.65|217.75|239
1758608400000|2025-09-23 06:20:00|218.88|217.98|219.11|218.21|219.18|218.28|218.83|217.93|246
1758608700000|2025-09-23 06:25:00|219.1|218.2|219.4|218.5|219.43|218.53|219.06|218.16|180
1758609000000|2025-09-23 06:30:00|219.39|218.49|220.02|219.12|220.02|219.12|219.35|218.45|296
1758609300000|2025-09-23 06:35:00|220.01|219.11|219.72|218.82|220.98|220.08|219.63|218.73|422
1758609600000|2025-09-23 06:40:00|219.71|218.81|220.02|219.12|220.19|219.29|219.23|218.33|294
1758609900000|2025-09-23 06:45:00|220.01|219.11|220.1|219.2|220.21|219.31|219.54|218.64|277
1758610200000|2025-09-23 06:50:00|220.11|219.21|219.67|218.77|220.17|219.27|219.55|218.65|285
1758610500000|2025-09-23 06:55:00|219.69|218.79|219.9|219|220.04|219.14|219.65|218.75|353
1758610800000|2025-09-23 07:00:00|219.89|218.99|219.56|218.66|219.9|219|219.48|218.58|270
1758611100000|2025-09-23 07:05:00|219.55|218.65|219.56|218.66|219.92|219.02|219.35|218.45|326
1758611400000|2025-09-23 07:10:00|219.54|218.64|219.58|218.68|219.94|219.04|219.46|218.56|359
1758611700000|2025-09-23 07:15:00|219.56|218.66|219.75|218.85|219.77|218.87|219.39|218.49|260
1758612000000|2025-09-23 07:20:00|219.74|218.84|219.99|219.09|220.11|219.21|219.72|218.82|341
1758612300000|2025-09-23 07:25:00|219.97|219.07|219.68|218.78|220.01|219.11|219.61|218.71|348
1758612600000|2025-09-23 07:30:00|219.65|218.75|219.72|218.82|219.8|218.9|219.34|218.44|315
1758612900000|2025-09-23 07:35:00|219.73|218.83|219.7|218.8|219.99|219.09|219.65|218.75|373
1758613200000|2025-09-23 07:40:00|219.69|218.79|219.58|218.68|219.74|218.84|219.44|218.54|311
1758613500000|2025-09-23 07:45:00|219.57|218.67|219.76|218.86|219.87|218.97|219.56|218.66|362
1758613800000|2025-09-23 07:50:00|219.75|218.85|219.66|218.76|219.87|218.97|219.59|218.69|382
1758614100000|2025-09-23 07:55:00|219.65|218.75|219.68|218.78|219.87|218.97|219.56|218.66|275
1758614400000|2025-09-23 08:00:00|219.67|218.77|219.5|218.6|220.05|219.15|219.49|218.59|310
1758614700000|2025-09-23 08:05:00|219.49|218.59|219.83|218.93|220.01|219.11|219.16|218.26|330
1758615000000|2025-09-23 08:10:00|219.82|218.92|219.84|218.94|219.88|218.98|219.52|218.62|239
1758615300000|2025-09-23 08:15:00|219.83|218.93|220.44|219.54|220.55|219.65|219.77|218.87|373
1758615600000|2025-09-23 08:20:00|220.43|219.53|220.58|219.68|220.58|219.68|220.03|219.13|296
1758615900000|2025-09-23 08:25:00|220.56|219.66|220.77|219.87|220.89|219.99|220.53|219.63|288
1758616200000|2025-09-23 08:30:00|220.78|219.88|220.53|219.63|220.83|219.93|220.48|219.58|271
1758616500000|2025-09-23 08:35:00|220.57|219.67|220.87|219.97|221.01|220.11|220.49|219.59|259
1758616800000|2025-09-23 08:40:00|220.86|219.96|220.94|220.04|220.98|220.08|220.68|219.78|260
1758617100000|2025-09-23 08:45:00|220.95|220.05|220.72|219.82|220.96|220.06|220.63|219.73|247
1758617400000|2025-09-23 08:50:00|220.71|219.81|220.7|219.8|220.76|219.86|220.51|219.61|254
1758617700000|2025-09-23 08:55:00|220.69|219.79|220.77|219.87|220.8|219.9|220.68|219.78|168
1758618000000|2025-09-23 09:00:00|220.76|219.86|220.48|219.58|220.78|219.88|220.42|219.52|158
1758618300000|2025-09-23 09:05:00|220.47|219.57|221.13|220.23|221.14|220.24|220.29|219.39|260
1758618600000|2025-09-23 09:10:00|221.11|220.21|221.44|220.54|221.45|220.55|221.09|220.19|241
1758618900000|2025-09-23 09:15:00|221.45|220.55|220.94|220.04|221.45|220.55|220.92|220.02|213
1758619200000|2025-09-23 09:20:00|220.95|220.05|220.57|219.67|221.17|220.27|220.56|219.66|257
1758619500000|2025-09-23 09:25:00|220.56|219.66|219.99|219.09|220.57|219.67|219.82|218.92|204
1758619800000|2025-09-23 09:30:00|220|219.1|219.9|219|220.02|219.12|219.66|218.76|198
1758620100000|2025-09-23 09:35:00|219.87|218.97|219.97|219.07|220.08|219.18|219.72|218.82|255
1758620400000|2025-09-23 09:40:00|219.98|219.08|219.78|218.88|219.99|219.09|219.76|218.86|187
1758620700000|2025-09-23 09:45:00|219.79|218.89|219.07|218.17|219.79|218.89|218.95|218.05|215
1758621000000|2025-09-23 09:50:00|219.08|218.18|219.51|218.61|219.54|218.64|219.08|218.18|259
1758621300000|2025-09-23 09:55:00|219.52|218.62|219.34|218.44|219.52|218.62|219.32|218.42|252
1758621600000|2025-09-23 10:00:00|219.33|218.43|219.32|218.42|219.38|218.48|218.98|218.08|260
1758621900000|2025-09-23 10:05:00|219.31|218.41|219.23|218.33|219.37|218.47|219.1|218.2|228
1758622200000|2025-09-23 10:10:00|219.21|218.31|219.34|218.44|219.45|218.55|219.18|218.28|198
1758622500000|2025-09-23 10:15:00|219.37|218.47|219.23|218.33|219.59|218.69|219.14|218.24|181
1758622800000|2025-09-23 10:20:00|219.22|218.32|219.31|218.41|219.32|218.42|218.98|218.08|115
1758623100000|2025-09-23 10:25:00|219.32|218.42|219.38|218.48|219.56|218.66|219.29|218.39|121
1758623400000|2025-09-23 10:30:00|219.34|218.44|219.56|218.66|219.65|218.75|219.11|218.21|137
1758623700000|2025-09-23 10:35:00|219.58|218.68|219.23|218.33|219.62|218.72|219.17|218.27|222
1758624000000|2025-09-23 10:40:00|219.24|218.34|219.36|218.46|219.43|218.53|219.15|218.25|170
1758624300000|2025-09-23 10:45:00|219.37|218.47|219.55|218.65|219.63|218.73|219.35|218.45|299
1758624600000|2025-09-23 10:50:00|219.58|218.68|219.92|219.02|219.95|219.05|219.55|218.65|293
1758624900000|2025-09-23 10:55:00|219.93|219.03|219.77|218.87|219.95|219.05|219.76|218.86|133
1758625200000|2025-09-23 11:00:00|219.76|218.86|219.33|218.43|219.77|218.87|219.33|218.43|109
1758625500000|2025-09-23 11:05:00|219.34|218.44|218.88|217.98|219.47|218.57|218.69|217.79|162
1758625800000|2025-09-23 11:10:00|218.87|217.97|218.64|217.74|218.87|217.97|218.58|217.68|161
1758626100000|2025-09-23 11:15:00|218.66|217.76|219.02|218.12|219.02|218.12|218.64|217.74|276
1758626400000|2025-09-23 11:20:00|219.03|218.13|219.09|218.19|219.22|218.32|218.98|218.08|219
1758626700000|2025-09-23 11:25:00|219.12|218.22|219.11|218.21|219.18|218.28|218.85|217.95|132
1758627000000|2025-09-23 11:30:00|219.09|218.19|219.5|218.6|219.68|218.78|218.94|218.04|155
1758627300000|2025-09-23 11:35:00|219.51|218.61|219.75|218.85|219.75|218.85|219.41|218.51|150
1758627600000|2025-09-23 11:40:00|219.7|218.8|219.87|218.97|219.87|218.97|219.64|218.74|92
1758627900000|2025-09-23 11:45:00|219.88|218.98|219.87|218.97|220.15|219.25|219.86|218.96|101
1758628200000|2025-09-23 11:50:00|219.88|218.98|220.23|219.33|220.23|219.33|219.75|218.85|129
1758628500000|2025-09-23 11:55:00|220.24|219.34|220.18|219.28|220.33|219.43|220.1|219.2|66
1758628800000|2025-09-23 12:00:00|220.17|219.27|220.21|219.31|220.24|219.34|219.89|218.99|106
1758629100000|2025-09-23 12:05:00|220.17|219.27|219.78|218.88|220.4|219.5|219.78|218.88|173
1758629400000|2025-09-23 12:10:00|219.75|218.85|220.22|219.32|220.25|219.35|219.72|218.82|132
1758629700000|2025-09-23 12:15:00|220.19|219.29|220.05|219.15|220.33|219.43|220.05|219.15|167
1758630000000|2025-09-23 12:20:00|220.04|219.14|219.53|218.63|220.04|219.14|219.5|218.6|182
1758630300000|2025-09-23 12:25:00|219.51|218.61|219.72|218.82|219.8|218.9|219.5|218.6|151
1758630600000|2025-09-23 12:30:00|219.73|218.83|220.1|219.2|220.14|219.24|219.5|218.6|230
1758630900000|2025-09-23 12:35:00|220.06|219.16|220.48|219.58|220.52|219.62|219.99|219.09|238
1758631200000|2025-09-23 12:40:00|220.41|219.51|220.65|219.75|220.67|219.77|220.25|219.35|176
1758631500000|2025-09-23 12:45:00|220.64|219.74|221.25|220.35|221.28|220.38|220.64|219.74|282
1758631800000|2025-09-23 12:50:00|221.24|220.34|220.66|219.76|221.24|220.34|220.59|219.69|196
1758632100000|2025-09-23 12:55:00|220.74|219.84|220.58|219.68|220.74|219.84|220.32|219.42|192
1758632400000|2025-09-23 13:00:00|220.55|219.65|220.34|219.44|220.58|219.68|220.27|219.37|218
1758632700000|2025-09-23 13:05:00|220.33|219.43|220.6|219.7|220.63|219.73|220.21|219.31|147
1758633000000|2025-09-23 13:10:00|220.59|219.69|220.46|219.56|220.62|219.72|220.4|219.5|163
1758633300000|2025-09-23 13:15:00|220.45|219.55|219.67|218.77|220.45|219.55|219.65|218.75|186
1758633600000|2025-09-23 13:20:00|219.68|218.78|219.82|218.92|219.96|219.06|219.59|218.69|185
1758633900000|2025-09-23 13:25:00|219.81|218.91|220|219.1|220.05|219.15|219.65|218.75|180
1758634200000|2025-09-23 13:30:00|219.94|219.04|220.54|219.64|220.63|219.73|219.78|218.88|390
1758634500000|2025-09-23 13:35:00|220.58|219.68|220.61|219.71|220.79|219.89|219.79|218.89|418
1758634800000|2025-09-23 13:40:00|220.67|219.77|219.87|218.97|220.8|219.9|219.78|218.88|377
1758635100000|2025-09-23 13:45:00|219.97|219.07|220.5|219.6|220.76|219.86|219.78|218.88|433
1758635400000|2025-09-23 13:50:00|220.49|219.59|219.63|218.73|220.52|219.62|219.6|218.7|363
1758635700000|2025-09-23 13:55:00|219.61|218.71|219.73|218.83|219.98|219.08|219.37|218.47|330
1758636000000|2025-09-23 14:00:00|219.74|218.84|219.86|218.96|220.09|219.19|219.46|218.56|386
1758636300000|2025-09-23 14:05:00|219.87|218.97|220.64|219.74|220.65|219.75|219.78|218.88|405
1758636600000|2025-09-23 14:10:00|220.67|219.77|220.7|219.8|221.35|220.45|220.37|219.47|439
1758636900000|2025-09-23 14:15:00|220.69|219.79|220.22|219.32|220.79|219.89|220.14|219.24|493
1758637200000|2025-09-23 14:20:00|220.23|219.33|219.85|218.95|220.58|219.68|219.77|218.87|472
1758637500000|2025-09-23 14:25:00|219.84|218.94|220.21|219.31|220.24|219.34|219.68|218.78|312
1758637800000|2025-09-23 14:30:00|220.22|219.32|219.26|218.36|220.3|219.4|219.23|218.33|345
1758638100000|2025-09-23 14:35:00|219.25|218.35|219.15|218.25|219.25|218.35|218.43|217.53|472
1758638400000|2025-09-23 14:40:00|219.16|218.26|219.44|218.54|219.66|218.76|218.96|218.06|352
1758638700000|2025-09-23 14:45:00|219.43|218.53|218.84|217.94|219.45|218.55|218.83|217.93|284
1758639000000|2025-09-23 14:50:00|218.83|217.93|218.81|217.91|218.84|217.94|218.44|217.54|323
1758639300000|2025-09-23 14:55:00|218.82|217.92|218.36|217.46|219.12|218.22|218.36|217.46|256
1758639600000|2025-09-23 15:00:00|218.41|217.51|218.25|217.35|218.55|217.65|217.77|216.87|411
1758639900000|2025-09-23 15:05:00|218.26|217.36|218.93|218.03|218.93|218.03|218.26|217.36|357
1758640200000|2025-09-23 15:10:00|218.98|218.08|219.82|218.92|220.46|219.56|218.98|218.08|297
1758640500000|2025-09-23 15:15:00|219.83|218.93|219.28|218.38|220.04|219.14|219.24|218.34|272
1758640800000|2025-09-23 15:20:00|219.29|218.39|220.18|219.28|220.22|219.32|219.03|218.13|292
1758641100000|2025-09-23 15:25:00|220.19|219.29|220.32|219.42|220.58|219.68|220.08|219.18|316
1758641400000|2025-09-23 15:30:00|220.31|219.41|220.09|219.19|220.58|219.68|219.8|218.9|289
1758641700000|2025-09-23 15:35:00|220.1|219.2|220.02|219.12|220.29|219.39|219.86|218.96|261
1758642000000|2025-09-23 15:40:00|220.01|219.11|219.73|218.83|220.01|219.11|219.57|218.67|199
1758642300000|2025-09-23 15:45:00|219.74|218.84|219.72|218.82|219.94|219.04|219.68|218.78|254
1758642600000|2025-09-23 15:50:00|219.71|218.81|219.93|219.03|220.42|219.52|219.69|218.79|216
1758642900000|2025-09-23 15:55:00|219.9|219|219.98|219.08|220.01|219.11|219.54|218.64|228
1758643200000|2025-09-23 16:00:00|219.97|219.07|219.63|218.73|220.3|219.4|219.63|218.73|295
1758643500000|2025-09-23 16:05:00|219.62|218.72|218.78|217.88|219.62|218.72|218.57|217.67|221
1758643800000|2025-09-23 16:10:00|218.8|217.9|218.97|218.07|218.98|218.08|218.58|217.68|307
1758644100000|2025-09-23 16:15:00|218.96|218.06|219.64|218.74|219.65|218.75|218.72|217.82|257
1758644400000|2025-09-23 16:20:00|219.65|218.75|219.74|218.84|220.02|219.12|219.65|218.75|408
1758644700000|2025-09-23 16:25:00|219.75|218.85|219.99|219.09|220.08|219.18|219.69|218.79|393
1758645000000|2025-09-23 16:30:00|219.98|219.08|219.75|218.85|220.07|219.17|219.4|218.5|379
1758645300000|2025-09-23 16:35:00|219.76|218.86|219.24|218.34|219.85|218.95|218.89|217.99|445
1758645600000|2025-09-23 16:40:00|219.23|218.33|219.22|218.32|219.45|218.55|218.98|218.08|392
1758645900000|2025-09-23 16:45:00|219.23|218.33|219.81|218.91|219.91|219.01|219.21|218.31|381
1758646200000|2025-09-23 16:50:00|219.8|218.9|221.24|220.34|222.27|221.37|219.78|218.88|608
1758646500000|2025-09-23 16:55:00|221.21|220.31|221.08|220.18|221.26|220.36|220.82|219.92|317
1758646800000|2025-09-23 17:00:00|221.09|220.19|219.56|218.66|221.26|220.36|219.53|218.63|393
1758647100000|2025-09-23 17:05:00|219.58|218.68|219.81|218.91|220.3|219.4|219.58|218.68|486
1758647400000|2025-09-23 17:10:00|219.8|218.9|219.1|218.2|219.81|218.91|219.05|218.15|336
1758647700000|2025-09-23 17:15:00|219.11|218.21|218.79|217.89|219.23|218.33|218.69|217.79|356
1758648000000|2025-09-23 17:20:00|218.8|217.9|218.9|218|219.3|218.4|218.71|217.81|380
1758648300000|2025-09-23 17:25:00|218.91|218.01|218.54|217.64|218.92|218.02|218.48|217.58|379
1758648600000|2025-09-23 17:30:00|218.46|217.56|218.4|217.5|218.76|217.86|218.29|217.39|417
1758648900000|2025-09-23 17:35:00|218.41|217.51|217.5|216.6|218.45|217.55|217.5|216.6|403
1758649200000|2025-09-23 17:40:00|217.44|216.54|217.03|216.13|217.74|216.84|216.86|215.96|588
1758649500000|2025-09-23 17:45:00|217.02|216.12|217.64|216.74|217.86|216.96|216.66|215.76|597
1758649800000|2025-09-23 17:50:00|217.63|216.73|217.22|216.32|217.72|216.82|217.12|216.22|317
1758650100000|2025-09-23 17:55:00|217.21|216.31|217.35|216.45|217.48|216.58|216.88|215.98|391
1758650400000|2025-09-23 18:00:00|217.36|216.46|216.64|215.74|217.74|216.84|216.62|215.72|416
1758650700000|2025-09-23 18:05:00|216.65|215.75|217.41|216.51|217.45|216.55|216.65|215.75|502
1758651000000|2025-09-23 18:10:00|217.4|216.5|217.39|216.49|217.48|216.58|216.98|216.08|417
1758651300000|2025-09-23 18:15:00|217.4|216.5|216.96|216.06|217.49|216.59|216.95|216.05|434
1758651600000|2025-09-23 18:20:00|216.95|216.05|217.01|216.11|217.33|216.43|216.75|215.85|575
1758651900000|2025-09-23 18:25:00|217.02|216.12|217.26|216.36|217.67|216.77|217.02|216.12|423
1758652200000|2025-09-23 18:30:00|217.25|216.35|217.51|216.61|217.71|216.81|217.01|216.11|332
1758652500000|2025-09-23 18:35:00|217.5|216.6|217.27|216.37|217.61|216.71|217.17|216.27|268
1758652800000|2025-09-23 18:40:00|217.17|216.27|216.91|216.01|217.44|216.54|216.86|215.96|288
1758653100000|2025-09-23 18:45:00|216.92|216.02|216.33|215.43|216.98|216.08|216.33|215.43|247
1758653400000|2025-09-23 18:50:00|216.34|215.44|216.17|215.27|216.38|215.48|215.92|215.02|382
1758653700000|2025-09-23 18:55:00|216.16|215.26|216.4|215.5|216.42|215.52|215.91|215.01|393
1758654000000|2025-09-23 19:00:00|216.38|215.48|216.7|215.8|216.9|216|216.37|215.47|312
1758654300000|2025-09-23 19:05:00|216.69|215.79|216.91|216.01|217.33|216.43|216.68|215.78|449
1758654600000|2025-09-23 19:10:00|216.92|216.02|217.25|216.35|217.26|216.36|216.9|216|334
1758654900000|2025-09-23 19:15:00|217.23|216.33|217.48|216.58|217.75|216.85|217.01|216.11|358
1758655200000|2025-09-23 19:20:00|217.46|216.56|217.18|216.28|217.47|216.57|217.04|216.14|283
1758655500000|2025-09-23 19:25:00|217.17|216.27|216.89|215.99|217.25|216.35|216.81|215.91|226
1758655800000|2025-09-23 19:30:00|216.9|216|216.35|215.45|216.93|216.03|216.3|215.4|259
1758656100000|2025-09-23 19:35:00|216.34|215.44|216.17|215.27|216.4|215.5|215.64|214.74|250
1758656400000|2025-09-23 19:40:00|216.15|215.25|215.8|214.9|216.45|215.55|215.79|214.89|266
1758656700000|2025-09-23 19:45:00|215.81|214.91|215.5|214.6|215.99|215.09|215.46|214.56|409
1758657000000|2025-09-23 19:50:00|215.57|214.67|215.57|214.67|215.71|214.81|215.33|214.43|341
1758657300000|2025-09-23 19:55:00|215.56|214.66|215.21|214.31|215.69|214.79|215.07|214.17|327
1758657600000|2025-09-23 20:00:00|215.2|214.3|215.53|214.63|215.77|214.87|214.88|213.98|375
1758657900000|2025-09-23 20:05:00|215.52|214.62|215.21|214.31|215.54|214.64|215.03|214.13|341
1758658200000|2025-09-23 20:10:00|215.22|214.32|215.12|214.22|215.7|214.8|215.05|214.15|231
1758658500000|2025-09-23 20:15:00|215.13|214.23|214.84|213.94|215.22|214.32|214.82|213.92|313
1758658800000|2025-09-23 20:20:00|214.85|213.95|214.49|213.59|214.86|213.96|214.18|213.28|386
1758659100000|2025-09-23 20:25:00|214.47|213.57|214.19|213.29|214.73|213.83|214.18|213.28|182
1758659400000|2025-09-23 20:30:00|214.18|213.28|214.16|213.26|214.68|213.78|214.16|213.26|318
1758659700000|2025-09-23 20:35:00|214.17|213.27|215.33|214.43|215.33|214.43|213.96|213.06|356
1758660000000|2025-09-23 20:40:00|215.32|214.42|215.3|214.4|215.35|214.45|215.18|214.28|246
1758660300000|2025-09-23 20:45:00|215.32|214.42|215.17|214.27|215.41|214.51|214.97|214.07|363
1758660600000|2025-09-23 20:50:00|215.15|214.25|215.05|214.15|215.16|214.26|214.73|213.83|189
1758660900000|2025-09-23 20:55:00|215.06|214.16|215.86|214.96|215.87|214.97|215.06|214.16|197
1758661200000|2025-09-23 21:00:00|215.87|214.97|215.73|214.83|215.9|215|215.6|214.7|296
1758661500000|2025-09-23 21:05:00|215.72|214.82|215.47|214.57|215.77|214.87|215.18|214.28|173
1758661800000|2025-09-23 21:10:00|215.46|214.56|215.41|214.51|215.46|214.56|215.17|214.27|196
1758662100000|2025-09-23 21:15:00|215.43|214.53|215.27|214.37|215.56|214.66|215.26|214.36|163
1758662400000|2025-09-23 21:20:00|215.26|214.36|215.6|214.7|215.6|214.7|215.18|214.28|152
1758662700000|2025-09-23 21:25:00|215.62|214.72|216.21|215.31|216.22|215.32|215.59|214.69|113
1758663000000|2025-09-23 21:30:00|216.22|215.32|216.29|215.39|216.34|215.44|216.1|215.2|190
1758663300000|2025-09-23 21:35:00|216.3|215.4|216.53|215.63|216.54|215.64|216.3|215.4|57
1758663600000|2025-09-23 21:40:00|216.52|215.62|217.1|216.2|217.21|216.31|216.52|215.62|213
1758663900000|2025-09-23 21:45:00|217.11|216.21|216.71|215.81|217.12|216.22|216.71|215.81|101
1758664200000|2025-09-23 21:50:00|216.72|215.82|216.78|215.88|216.81|215.91|216.6|215.7|146
1758664500000|2025-09-23 21:55:00|216.77|215.87|216.46|215.56|216.79|215.89|216.43|215.53|133
1758664800000|2025-09-23 22:00:00|216.45|215.55|216.52|215.62|216.52|215.62|215.96|215.06|203
1758665100000|2025-09-23 22:05:00|216.51|215.61|216.71|215.81|216.89|215.99|216.47|215.57|133
1758665400000|2025-09-23 22:10:00|216.7|215.8|216.76|215.86|217.04|216.14|216.66|215.76|104
1758665700000|2025-09-23 22:15:00|216.77|215.87|216.61|215.71|216.92|216.02|216.53|215.63|127
1758666000000|2025-09-23 22:20:00|216.6|215.7|216.41|215.51|216.68|215.78|216.41|215.51|72
1758666300000|2025-09-23 22:25:00|216.38|215.48|215.56|214.66|216.38|215.48|215.41|214.51|269
1758666600000|2025-09-23 22:30:00|215.57|214.67|216.06|215.16|216.06|215.16|215.55|214.65|132
1758666900000|2025-09-23 22:35:00|216.1|215.2|216.19|215.29|216.19|215.29|215.96|215.06|175
1758667200000|2025-09-23 22:40:00|216.18|215.28|216.13|215.23|216.29|215.39|216.1|215.2|168
1758667500000|2025-09-23 22:45:00|216.14|215.24|215.94|215.04|216.16|215.26|215.9|215|178
1758667800000|2025-09-23 22:50:00|215.96|215.06|215.77|214.87|215.97|215.07|215.71|214.81|145
1758668100000|2025-09-23 22:55:00|215.78|214.88|216.01|215.11|216.11|215.21|215.78|214.88|124
1758668400000|2025-09-23 23:00:00|216|215.1|215.99|215.09|216.15|215.25|215.74|214.84|212
1758668700000|2025-09-23 23:05:00|216.01|215.11|216.57|215.67|216.58|215.68|216|215.1|116
1758669000000|2025-09-23 23:10:00|216.58|215.68|216.18|215.28|216.58|215.68|216.09|215.19|153
1758669300000|2025-09-23 23:15:00|216.15|215.25|215.64|214.74|216.31|215.41|215.64|214.74|150
1758669600000|2025-09-23 23:20:00|215.67|214.77|215|214.1|215.67|214.77|214.98|214.08|243
1758669900000|2025-09-23 23:25:00|215.01|214.11|214.59|213.69|215.09|214.19|214.46|213.56|194
1758670200000|2025-09-23 23:30:00|214.58|213.68|215.02|214.12|215.04|214.14|214.54|213.64|240
1758670500000|2025-09-23 23:35:00|215.01|214.11|215.64|214.74|215.73|214.83|214.97|214.07|227
1758670800000|2025-09-23 23:40:00|215.65|214.75|215.37|214.47|215.7|214.8|215.2|214.3|259
1758671100000|2025-09-23 23:45:00|215.36|214.46|215.24|214.34|215.43|214.53|215.19|214.29|241
1758671400000|2025-09-23 23:50:00|215.23|214.33|214.55|213.65|215.24|214.34|214.55|213.65|205
1758671700000|2025-09-23 23:55:00|214.54|213.64|213.94|213.04|214.54|213.64|213.93|213.03|82
1758672000000|2025-09-24 00:00:00|213.95|213.05|214.43|213.53|214.48|213.58|213.95|213.05|181
1758672300000|2025-09-24 00:05:00|214.41|213.51|214.15|213.25|214.66|213.76|214.14|213.24|197
1758672600000|2025-09-24 00:10:00|214.16|213.26|214.76|213.86|214.76|213.86|214.14|213.24|336
1758672900000|2025-09-24 00:15:00|214.74|213.84|215.3|214.4|215.3|214.4|214.72|213.82|213
1758673200000|2025-09-24 00:20:00|215.31|214.41|215.98|215.08|216.04|215.14|215.31|214.41|258
1758673500000|2025-09-24 00:25:00|215.97|215.07|215.88|214.98|216.17|215.27|215.66|214.76|228
1758673800000|2025-09-24 00:30:00|215.86|214.96|214.9|214|215.86|214.96|214.9|214|191
1758674100000|2025-09-24 00:35:00|214.89|213.99|214.78|213.88|214.92|214.02|214.41|213.51|261
1758674400000|2025-09-24 00:40:00|214.79|213.89|214.56|213.66|214.86|213.96|214.5|213.6|227
1758674700000|2025-09-24 00:45:00|214.55|213.65|214.84|213.94|215.09|214.19|214.55|213.65|267
1758675000000|2025-09-24 00:50:00|214.83|213.93|214.54|213.64|214.84|213.94|214.36|213.46|252
1758675300000|2025-09-24 00:55:00|214.53|213.63|214.15|213.25|214.58|213.68|214.06|213.16|230
1758675600000|2025-09-24 01:00:00|214.16|213.26|214.28|213.38|214.44|213.54|213.53|212.63|290
1758675900000|2025-09-24 01:05:00|214.29|213.39|215.03|214.13|215.29|214.39|214.29|213.39|281
1758676200000|2025-09-24 01:10:00|215.02|214.12|215.32|214.42|215.32|214.42|214.89|213.99|263
1758676500000|2025-09-24 01:15:00|215.34|214.44|215.74|214.84|215.93|215.03|215.23|214.33|285
1758676800000|2025-09-24 01:20:00|215.75|214.85|215.88|214.98|215.95|215.05|215.57|214.67|194
1758677100000|2025-09-24 01:25:00|215.89|214.99|216.27|215.37|216.34|215.44|215.78|214.88|226
1758677400000|2025-09-24 01:30:00|216.28|215.38|215.94|215.04|216.3|215.4|215.88|214.98|244
1758677700000|2025-09-24 01:35:00|215.93|215.03|216.81|215.91|216.91|216.01|215.93|215.03|319
1758678000000|2025-09-24 01:40:00|216.8|215.9|216.52|215.62|216.87|215.97|216.41|215.51|214
1758678300000|2025-09-24 01:45:00|216.51|215.61|216.88|215.98|216.88|215.98|216.47|215.57|302
1758678600000|2025-09-24 01:50:00|216.87|215.97|216.93|216.03|216.97|216.07|216.85|215.95|220
1758678900000|2025-09-24 01:55:00|216.92|216.02|216.89|215.99|217.05|216.15|216.81|215.91|253
1758679200000|2025-09-24 02:00:00|216.88|215.98|216.91|216.01|217.07|216.17|216.84|215.94|241
1758679500000|2025-09-24 02:05:00|216.92|216.02|216.17|215.27|216.92|216.02|216.14|215.24|109
1758679800000|2025-09-24 02:10:00|216.16|215.26|214.86|213.96|216.17|215.27|214.83|213.93|266
1758680100000|2025-09-24 02:15:00|214.87|213.97|214.49|213.59|215.13|214.23|214.34|213.44|357
1758680400000|2025-09-24 02:20:00|214.5|213.6|214.94|214.04|214.94|214.04|214.3|213.4|247
1758680700000|2025-09-24 02:25:00|214.99|214.09|215.25|214.35|215.25|214.35|214.95|214.05|207
1758681000000|2025-09-24 02:30:00|215.27|214.37|214.9|214|215.52|214.62|214.9|214|215
1758681300000|2025-09-24 02:35:00|214.89|213.99|215.24|214.34|215.31|214.41|214.76|213.86|193
1758681600000|2025-09-24 02:40:00|215.23|214.33|215.16|214.26|215.26|214.36|215|214.1|257
1758681900000|2025-09-24 02:45:00|215.14|214.24|214.87|213.97|215.18|214.28|214.77|213.87|309
1758682200000|2025-09-24 02:50:00|214.86|213.96|214.21|213.31|214.99|214.09|214.06|213.16|644
1758682500000|2025-09-24 02:55:00|214.2|213.3|214.95|214.05|215.19|214.29|213.99|213.09|313
1758682800000|2025-09-24 03:00:00|214.94|214.04|215.23|214.33|215.26|214.36|214.73|213.83|218
1758683100000|2025-09-24 03:05:00|215.24|214.34|214.08|213.18|215.25|214.35|214.08|213.18|255
1758683400000|2025-09-24 03:10:00|214.03|213.13|214.22|213.32|214.24|213.34|213.78|212.88|256
1758683700000|2025-09-24 03:15:00|214.24|213.34|213.64|212.74|214.32|213.42|213.56|212.66|405
1758684000000|2025-09-24 03:20:00|213.65|212.75|212.42|211.52|213.65|212.75|212|211.1|442
1758684300000|2025-09-24 03:25:00|212.4|211.5|209.22|208.32|212.73|211.83|208.23|207.33|591
1758684600000|2025-09-24 03:30:00|209.3|208.4|209.83|208.93|210.72|209.82|209.3|208.4|734
1758684900000|2025-09-24 03:35:00|209.82|208.92|210.07|209.17|210.13|209.23|208.91|208.01|654
1758685200000|2025-09-24 03:40:00|210.08|209.18|209.49|208.59|210.34|209.44|208.96|208.06|461
1758685500000|2025-09-24 03:45:00|209.47|208.57|209.17|208.27|209.75|208.85|208.96|208.06|430
1758685800000|2025-09-24 03:50:00|209.16|208.26|209.42|208.52|209.61|208.71|209.1|208.2|283
1758686100000|2025-09-24 03:55:00|209.4|208.5|209.19|208.29|209.6|208.7|209.03|208.13|321
1758686400000|2025-09-24 04:00:00|209.17|208.27|207.51|206.61|209.23|208.33|207.03|206.13|646
1758686700000|2025-09-24 04:05:00|207.52|206.62|207.64|206.74|207.81|206.91|207.01|206.11|617
1758687000000|2025-09-24 04:10:00|207.63|206.73|207.68|206.78|207.79|206.89|205.62|204.72|778
1758687300000|2025-09-24 04:15:00|207.69|206.79|206.75|205.85|208.27|207.37|206.57|205.67|622
1758687600000|2025-09-24 04:20:00|206.76|205.86|206.5|205.6|207.15|206.25|206.31|205.41|597
1758687900000|2025-09-24 04:25:00|206.49|205.59|208.51|207.61|208.62|207.72|206.44|205.54|613
1758688200000|2025-09-24 04:30:00|208.52|207.62|209.45|208.55|209.53|208.63|208.52|207.62|635
1758688500000|2025-09-24 04:35:00|209.44|208.54|209.71|208.81|209.77|208.87|209.19|208.29|411
1758688800000|2025-09-24 04:40:00|209.7|208.8|209.52|208.62|209.79|208.89|209.29|208.39|344
1758689100000|2025-09-24 04:45:00|209.54|208.64|208.7|207.8|209.68|208.78|208.6|207.7|372
1758689400000|2025-09-24 04:50:00|208.69|207.79|208.51|207.61|208.86|207.96|208.5|207.6|300
1758689700000|2025-09-24 04:55:00|208.52|207.62|208.68|207.78|208.88|207.98|208.45|207.55|357
1758690000000|2025-09-24 05:00:00|208.69|207.79|208.91|208.01|209.44|208.54|208.6|207.7|366
1758690300000|2025-09-24 05:05:00|208.92|208.02|208.81|207.91|208.98|208.08|208.59|207.69|345
1758690600000|2025-09-24 05:10:00|208.8|207.9|208.77|207.87|208.86|207.96|208.53|207.63|344
1758690900000|2025-09-24 05:15:00|208.76|207.86|208.9|208|208.94|208.04|208.63|207.73|287
1758691200000|2025-09-24 05:20:00|208.91|208.01|209.54|208.64|209.68|208.78|208.79|207.89|330
1758691500000|2025-09-24 05:25:00|209.53|208.63|209.53|208.63|209.68|208.78|209.49|208.59|267
1758691800000|2025-09-24 05:30:00|209.52|208.62|209.22|208.32|209.54|208.64|209.03|208.13|305
1758692100000|2025-09-24 05:35:00|209.23|208.33|210.09|209.19|210.09|209.19|209.23|208.33|185
1758692400000|2025-09-24 05:40:00|210.1|209.2|210.41|209.51|210.53|209.63|209.98|209.08|208
1758692700000|2025-09-24 05:45:00|210.4|209.5|210.67|209.77|211.01|210.11|210.01|209.11|245
1758693000000|2025-09-24 05:50:00|210.66|209.76|210.7|209.8|211.16|210.26|210.56|209.66|324
1758693300000|2025-09-24 05:55:00|210.71|209.81|210.41|209.51|210.74|209.84|210.35|209.45|229
1758693600000|2025-09-24 06:00:00|210.4|209.5|210.08|209.18|210.5|209.6|210|209.1|357
1758693900000|2025-09-24 06:05:00|210.07|209.17|210.28|209.38|210.28|209.38|209.99|209.09|251
1758694200000|2025-09-24 06:10:00|210.31|209.41|210.21|209.31|210.5|209.6|210.2|209.3|233
1758694500000|2025-09-24 06:15:00|210.22|209.32|210.1|209.2|210.45|209.55|209.97|209.07|314
1758694800000|2025-09-24 06:20:00|210.08|209.18|209.44|208.54|210.08|209.18|209.31|208.41|358
1758695100000|2025-09-24 06:25:00|209.45|208.55|209.71|208.81|209.71|208.81|209.39|208.49|216
1758695400000|2025-09-24 06:30:00|209.72|208.82|210.17|209.27|210.17|209.27|209.72|208.82|315
1758695700000|2025-09-24 06:35:00|210.2|209.3|210.4|209.5|210.43|209.53|210.15|209.25|181
1758696000000|2025-09-24 06:40:00|210.39|209.49|210.56|209.66|210.56|209.66|210.25|209.35|95
1758696300000|2025-09-24 06:45:00|210.58|209.68|211.01|210.11|211.08|210.18|210.58|209.68|217
1758696600000|2025-09-24 06:50:00|211.02|210.12|211.77|210.87|212.03|211.13|211|210.1|351
1758696900000|2025-09-24 06:55:00|211.76|210.86|211.65|210.75|212.04|211.14|211.51|210.61|178
1758697200000|2025-09-24 07:00:00|211.66|210.76|211.5|210.6|211.66|210.76|211.29|210.39|243
1758697500000|2025-09-24 07:05:00|211.49|210.59|211.01|210.11|211.5|210.6|210.84|209.94|158
1758697800000|2025-09-24 07:10:00|210.99|210.09|210.84|209.94|211.15|210.25|210.72|209.82|206
1758698100000|2025-09-24 07:15:00|210.83|209.93|211.55|210.65|211.55|210.65|210.69|209.79|262
1758698400000|2025-09-24 07:20:00|211.54|210.64|211.02|210.12|211.62|210.72|210.99|210.09|287
1758698700000|2025-09-24 07:25:00|211.01|210.11|210.42|209.52|211.08|210.18|210.28|209.38|324
1758699000000|2025-09-24 07:30:00|210.43|209.53|210.44|209.54|210.61|209.71|210.33|209.43|283
1758699300000|2025-09-24 07:35:00|210.45|209.55|210.57|209.67|210.58|209.68|210.29|209.39|295
1758699600000|2025-09-24 07:40:00|210.58|209.68|211.28|210.38|211.52|210.62|210.56|209.66|203
1758699900000|2025-09-24 07:45:00|211.27|210.37|211.52|210.62|211.65|210.75|211.13|210.23|338
1758700200000|2025-09-24 07:50:00|211.53|210.63|211.12|210.22|211.54|210.64|210.98|210.08|262
1758700500000|2025-09-24 07:55:00|211.13|210.23|211.26|210.36|211.26|210.36|211|210.1|190
1758700800000|2025-09-24 08:00:00|211.28|210.38|211.37|210.47|211.43|210.53|211.18|210.28|221
1758701100000|2025-09-24 08:05:00|211.35|210.45|211.71|210.81|211.76|210.86|211.35|210.45|159
1758701400000|2025-09-24 08:10:00|211.72|210.82|211.71|210.81|211.74|210.84|211.48|210.58|174
1758701700000|2025-09-24 08:15:00|211.7|210.8|211.15|210.25|211.75|210.85|211.08|210.18|246
1758702000000|2025-09-24 08:20:00|211.14|210.24|211.02|210.12|211.15|210.25|210.81|209.91|218
1758702300000|2025-09-24 08:25:00|211|210.1|210.77|209.87|211.07|210.17|210.76|209.86|178
1758702600000|2025-09-24 08:30:00|210.78|209.88|211.24|210.34|211.25|210.35|210.77|209.87|123
1758702900000|2025-09-24 08:35:00|211.23|210.33|211.07|210.17|211.28|210.38|211.05|210.15|142
1758703200000|2025-09-24 08:40:00|211.06|210.16|211.23|210.33|211.24|210.34|210.91|210.01|238
1758703500000|2025-09-24 08:45:00|211.24|210.34|211.29|210.39|211.31|210.41|211.02|210.12|246
1758703800000|2025-09-24 08:50:00|211.3|210.4|211.11|210.21|211.38|210.48|211.05|210.15|167
1758704100000|2025-09-24 08:55:00|211.05|210.15|211.49|210.59|211.49|210.59|211.04|210.14|109
1758704400000|2025-09-24 09:00:00|211.48|210.58|211.11|210.21|211.49|210.59|210.94|210.04|188
1758704700000|2025-09-24 09:05:00|211.12|210.22|210.93|210.03|211.22|210.32|210.93|210.03|139
1758705000000|2025-09-24 09:10:00|210.92|210.02|210.76|209.86|210.92|210.02|210.7|209.8|230
1758705300000|2025-09-24 09:15:00|210.75|209.85|210.9|210|211.02|210.12|210.71|209.81|238
1758705600000|2025-09-24 09:20:00|210.89|209.99|210.97|210.07|210.97|210.07|210.7|209.8|209
1758705900000|2025-09-24 09:25:00|210.96|210.06|210.95|210.05|211.03|210.13|210.52|209.62|156
1758706200000|2025-09-24 09:30:00|210.97|210.07|211.32|210.42|211.55|210.65|210.97|210.07|171
1758706500000|2025-09-24 09:35:00|211.31|210.41|211.67|210.77|211.69|210.79|211.25|210.35|187
1758706800000|2025-09-24 09:40:00|211.65|210.75|211.32|210.42|211.65|210.75|211.26|210.36|192
1758707100000|2025-09-24 09:45:00|211.31|210.41|211.19|210.29|211.55|210.65|211.18|210.28|175
1758707400000|2025-09-24 09:50:00|211.21|210.31|211.49|210.59|211.57|210.67|211.21|210.31|189
1758707700000|2025-09-24 09:55:00|211.54|210.64|211.61|210.71|211.62|210.72|211.41|210.51|115
1758708000000|2025-09-24 10:00:00|211.6|210.7|211.67|210.77|211.74|210.84|211.39|210.49|200
1758708300000|2025-09-24 10:05:00|211.61|210.71|211.87|210.97|211.88|210.98|211.4|210.5|253
1758708600000|2025-09-24 10:10:00|211.86|210.96|211.64|210.74|212.03|211.13|211.56|210.66|207
1758708900000|2025-09-24 10:15:00|211.57|210.67|211.74|210.84|211.74|210.84|211.48|210.58|241
1758709200000|2025-09-24 10:20:00|211.75|210.85|211.63|210.73|211.89|210.99|211.62|210.72|269
1758709500000|2025-09-24 10:25:00|211.62|210.72|210.88|209.98|211.62|210.72|210.87|209.97|246
1758709800000|2025-09-24 10:30:00|210.87|209.97|211.12|210.22|211.33|210.43|210.78|209.88|337
1758710100000|2025-09-24 10:35:00|211.1|210.2|211.17|210.27|211.25|210.35|211.09|210.19|306
1758710400000|2025-09-24 10:40:00|211.18|210.28|210.99|210.09|211.21|210.31|210.98|210.08|248
1758710700000|2025-09-24 10:45:00|211|210.1|211.14|210.24|211.17|210.27|210.92|210.02|216
1758711000000|2025-09-24 10:50:00|211.13|210.23|211.38|210.48|211.42|210.52|211.08|210.18|141
1758711300000|2025-09-24 10:55:00|211.36|210.46|211.52|210.62|211.53|210.63|211.26|210.36|206
1758711600000|2025-09-24 11:00:00|211.51|210.61|211.68|210.78|211.8|210.9|211.4|210.5|334
1758711900000|2025-09-24 11:05:00|211.67|210.77|211.88|210.98|211.89|210.99|211.62|210.72|325
1758712200000|2025-09-24 11:10:00|211.85|210.95|212.82|211.92|213.09|212.19|211.85|210.95|372
1758712500000|2025-09-24 11:15:00|212.81|211.91|212.72|211.82|213.14|212.24|212.71|211.81|242
1758712800000|2025-09-24 11:20:00|212.71|211.81|213.12|212.22|213.12|212.22|212.6|211.7|152
1758713100000|2025-09-24 11:25:00|213.13|212.23|212.73|211.83|213.18|212.28|212.72|211.82|190
1758713400000|2025-09-24 11:30:00|212.72|211.82|212.87|211.97|213.14|212.24|212.72|211.82|376
1758713700000|2025-09-24 11:35:00|212.88|211.98|212.44|211.54|213.07|212.17|212.39|211.49|320
1758714000000|2025-09-24 11:40:00|212.4|211.5|212.79|211.89|212.81|211.91|212.25|211.35|236
1758714300000|2025-09-24 11:45:00|212.8|211.9|213.13|212.23|213.13|212.23|212.55|211.65|269
1758714600000|2025-09-24 11:50:00|213.12|212.22|212.64|211.74|213.13|212.23|212.52|211.62|188
1758714900000|2025-09-24 11:55:00|212.63|211.73|212.97|212.07|212.98|212.08|212.56|211.66|182
1758715200000|2025-09-24 12:00:00|212.95|212.05|213.55|212.65|213.99|213.09|212.95|212.05|252
1758715500000|2025-09-24 12:05:00|213.53|212.63|213.24|212.34|213.62|212.72|213.14|212.24|353
1758715800000|2025-09-24 12:10:00|213.25|212.35|213.43|212.53|213.48|212.58|213.18|212.28|279
1758716100000|2025-09-24 12:15:00|213.42|212.52|213.15|212.25|213.49|212.59|213.13|212.23|164
1758716400000|2025-09-24 12:20:00|213.13|212.23|212.96|212.06|213.18|212.28|212.82|211.92|302
1758716700000|2025-09-24 12:25:00|212.95|212.05|212.87|211.97|213.08|212.18|212.85|211.95|378
1758717000000|2025-09-24 12:30:00|212.88|211.98|213.19|212.29|213.21|212.31|212.86|211.96|368
1758717300000|2025-09-24 12:35:00|213.18|212.28|212.96|212.06|213.43|212.53|212.96|212.06|184
1758717600000|2025-09-24 12:40:00|212.97|212.07|213.22|212.32|213.24|212.34|212.97|212.07|289
1758717900000|2025-09-24 12:45:00|213.2|212.3|213.02|212.12|213.27|212.37|213.02|212.12|225
1758718200000|2025-09-24 12:50:00|213.03|212.13|212.51|211.61|213.05|212.15|212.44|211.54|150
1758718500000|2025-09-24 12:55:00|212.5|211.6|212.57|211.67|212.68|211.78|212.42|211.52|234
1758718800000|2025-09-24 13:00:00|212.55|211.65|212.71|211.81|212.71|211.81|212.41|211.51|250
1758719100000|2025-09-24 13:05:00|212.72|211.82|212.61|211.71|212.81|211.91|212.48|211.58|200
1758719400000|2025-09-24 13:10:00|212.62|211.72|212.42|211.52|212.73|211.83|212.19|211.29|293
1758719700000|2025-09-24 13:15:00|212.41|211.51|212.64|211.74|212.72|211.82|212.19|211.29|195
1758720000000|2025-09-24 13:20:00|212.65|211.75|212.87|211.97|212.95|212.05|212.43|211.53|275
1758720300000|2025-09-24 13:25:00|212.8|211.9|212.66|211.76|212.93|212.03|212.6|211.7|292
1758720600000|2025-09-24 13:30:00|212.65|211.75|212.89|211.99|213.03|212.13|212.42|211.52|519
1758720900000|2025-09-24 13:35:00|212.88|211.98|212.92|212.02|213.15|212.25|212.44|211.54|525
1758721200000|2025-09-24 13:40:00|212.93|212.03|213.07|212.17|213.72|212.82|212.89|211.99|461
1758721500000|2025-09-24 13:45:00|213.08|212.18|213.09|212.19|213.63|212.73|212.92|212.02|469
1758721800000|2025-09-24 13:50:00|213.07|212.17|212.77|211.87|213.08|212.18|212.57|211.67|429
1758722100000|2025-09-24 13:55:00|212.78|211.88|212.23|211.33|212.82|211.92|212.13|211.23|393
1758722400000|2025-09-24 14:00:00|212.24|211.34|212.99|212.09|213.07|212.17|212.09|211.19|497
1758722700000|2025-09-24 14:05:00|212.96|212.06|212.63|211.73|212.98|212.08|212.36|211.46|482
1758723000000|2025-09-24 14:10:00|212.66|211.76|213.01|212.11|213.14|212.24|212.63|211.73|300
1758723300000|2025-09-24 14:15:00|213.02|212.12|213.37|212.47|213.43|212.53|212.99|212.09|369
1758723600000|2025-09-24 14:20:00|213.36|212.46|213.6|212.7|213.93|213.03|213.06|212.16|423
1758723900000|2025-09-24 14:25:00|213.59|212.69|214.03|213.13|214.35|213.45|213.56|212.66|380
1758724200000|2025-09-24 14:30:00|214.02|213.12|213.94|213.04|214.49|213.59|213.84|212.94|411
1758724500000|2025-09-24 14:35:00|213.93|213.03|214.08|213.18|214.29|213.39|213.84|212.94|380
1758724800000|2025-09-24 14:40:00|214.07|213.17|214.78|213.88|214.79|213.89|214.04|213.14|362
1758725100000|2025-09-24 14:45:00|214.77|213.87|215.57|214.67|215.6|214.7|214.52|213.62|530
1758725400000|2025-09-24 14:50:00|215.59|214.69|216.42|215.52|216.8|215.9|215.57|214.67|749
1758725700000|2025-09-24 14:55:00|216.41|215.51|216.23|215.33|216.54|215.64|216.13|215.23|642
1758726000000|2025-09-24 15:00:00|216.26|215.36|215.79|214.89|216.67|215.77|215.79|214.89|525
1758726300000|2025-09-24 15:05:00|215.8|214.9|215.44|214.54|216.02|215.12|215.15|214.25|573
1758726600000|2025-09-24 15:10:00|215.45|214.55|215.34|214.44|215.63|214.73|215.15|214.25|517
1758726900000|2025-09-24 15:15:00|215.32|214.42|215.66|214.76|216.16|215.26|215.32|214.42|425
1758727200000|2025-09-24 15:20:00|215.57|214.67|215.99|215.09|216.15|215.25|215.57|214.67|341
1758727500000|2025-09-24 15:25:00|216|215.1|215.84|214.94|216.13|215.23|215.71|214.81|432
1758727800000|2025-09-24 15:30:00|215.83|214.93|215.35|214.45|215.94|215.04|215.33|214.43|380
1758728100000|2025-09-24 15:35:00|215.34|214.44|215.44|214.54|215.93|215.03|215.23|214.33|458
1758728400000|2025-09-24 15:40:00|215.46|214.56|215.15|214.25|215.62|214.72|215.08|214.18|284
1758728700000|2025-09-24 15:45:00|215.14|214.24|214.87|213.97|215.18|214.28|214.7|213.8|401
1758729000000|2025-09-24 15:50:00|214.84|213.94|214.76|213.86|214.9|214|214.03|213.13|594
1758729300000|2025-09-24 15:55:00|214.77|213.87|214.28|213.38|214.77|213.87|214.09|213.19|411
1758729600000|2025-09-24 16:00:00|214.27|213.37|214.11|213.21|214.48|213.58|214.03|213.13|392
1758729900000|2025-09-24 16:05:00|214.16|213.26|214.11|213.21|214.32|213.42|213.96|213.06|379
1758730200000|2025-09-24 16:10:00|214.12|213.22|214.08|213.18|214.35|213.45|214|213.1|416
1758730500000|2025-09-24 16:15:00|214.07|213.17|214.41|213.51|214.61|213.71|213.98|213.08|448
1758730800000|2025-09-24 16:20:00|214.42|213.52|214.56|213.66|214.71|213.81|214.22|213.32|328
1758731100000|2025-09-24 16:25:00|214.55|213.65|214.6|213.7|214.71|213.81|214.41|213.51|359
1758731400000|2025-09-24 16:30:00|214.59|213.69|214.25|213.35|214.63|213.73|214.25|213.35|302
1758731700000|2025-09-24 16:35:00|214.29|213.39|214.94|214.04|214.95|214.05|214.25|213.35|372
1758732000000|2025-09-24 16:40:00|214.95|214.05|214.86|213.96|215.07|214.17|214.7|213.8|334
1758732300000|2025-09-24 16:45:00|214.83|213.93|214.72|213.82|214.89|213.99|214.64|213.74|258
1758732600000|2025-09-24 16:50:00|214.71|213.81|214.56|213.66|214.73|213.83|214.49|213.59|256
1758732900000|2025-09-24 16:55:00|214.55|213.65|214.53|213.63|214.64|213.74|214.38|213.48|159
1758733200000|2025-09-24 17:00:00|214.54|213.64|214.53|213.63|214.69|213.79|214.47|213.57|289
1758733500000|2025-09-24 17:05:00|214.52|213.62|214.64|213.74|214.64|213.74|214.28|213.38|124
1758733800000|2025-09-24 17:10:00|214.65|213.75|215.28|214.38|215.49|214.59|214.65|213.75|213
1758734100000|2025-09-24 17:15:00|215.27|214.37|215.06|214.16|215.3|214.4|215.04|214.14|213
1758734400000|2025-09-24 17:20:00|215.05|214.15|215.09|214.19|215.21|214.31|214.88|213.98|196
1758734700000|2025-09-24 17:25:00|215.1|214.2|215.12|214.22|215.19|214.29|214.89|213.99|263
1758735000000|2025-09-24 17:30:00|215.13|214.23|215.53|214.63|215.57|214.67|215.03|214.13|233
1758735300000|2025-09-24 17:35:00|215.52|214.62|215.83|214.93|215.88|214.98|215.45|214.55|300
1758735600000|2025-09-24 17:40:00|215.82|214.92|215.93|215.03|216.09|215.19|215.75|214.85|249
1758735900000|2025-09-24 17:45:00|215.9|215|215.66|214.76|215.92|215.02|215.56|214.66|192
1758736200000|2025-09-24 17:50:00|215.65|214.75|215.75|214.85|215.77|214.87|215.37|214.47|216
1758736500000|2025-09-24 17:55:00|215.74|214.84|215.83|214.93|215.87|214.97|215.66|214.76|209
1758736800000|2025-09-24 18:00:00|215.82|214.92|215.74|214.84|215.86|214.96|215.67|214.77|232
1758737100000|2025-09-24 18:05:00|215.72|214.82|215.33|214.43|215.83|214.93|215.29|214.39|186
1758737400000|2025-09-24 18:10:00|215.32|214.42|214.84|213.94|215.33|214.43|214.75|213.85|180
1758737700000|2025-09-24 18:15:00|214.85|213.95|214.28|213.38|214.91|214.01|214.15|213.25|234
1758738000000|2025-09-24 18:20:00|214.27|213.37|214.72|213.82|214.77|213.87|214.24|213.34|164
1758738300000|2025-09-24 18:25:00|214.7|213.8|214.85|213.95|214.89|213.99|214.58|213.68|92
1758738600000|2025-09-24 18:30:00|214.84|213.94|214.67|213.77|214.95|214.05|214.66|213.76|229
1758738900000|2025-09-24 18:35:00|214.68|213.78|214.89|213.99|214.92|214.02|214.66|213.76|138
1758739200000|2025-09-24 18:40:00|214.9|214|214.64|213.74|215.03|214.13|214.64|213.74|81
1758739500000|2025-09-24 18:45:00|214.62|213.72|214.37|213.47|214.62|213.72|214.1|213.2|167
1758739800000|2025-09-24 18:50:00|214.36|213.46|214.62|213.72|214.69|213.79|214.34|213.44|201
1758740100000|2025-09-24 18:55:00|214.61|213.71|214.6|213.7|214.67|213.77|214.54|213.64|174
1758740400000|2025-09-24 19:00:00|214.61|213.71|214.82|213.92|214.82|213.92|214.43|213.53|180
1758740700000|2025-09-24 19:05:00|214.81|213.91|214.63|213.73|214.88|213.98|214.61|213.71|143
1758741000000|2025-09-24 19:10:00|214.64|213.74|214.64|213.74|214.88|213.98|214.52|213.62|128
1758741300000|2025-09-24 19:15:00|214.63|213.73|214.56|213.66|214.84|213.94|214.51|213.61|194
1758741600000|2025-09-24 19:20:00|214.55|213.65|214.54|213.64|214.68|213.78|214.54|213.64|118
1758741900000|2025-09-24 19:25:00|214.52|213.62|214.23|213.33|214.52|213.62|214.21|213.31|48
1758742200000|2025-09-24 19:30:00|214.24|213.34|213.52|212.62|214.24|213.34|213.19|212.29|203
1758742500000|2025-09-24 19:35:00|213.51|212.61|213.62|212.72|213.63|212.73|213.32|212.42|217
1758742800000|2025-09-24 19:40:00|213.6|212.7|213.43|212.53|213.69|212.79|213.42|212.52|177
1758743100000|2025-09-24 19:45:00|213.42|212.52|213.65|212.75|213.65|212.75|213.25|212.35|204
1758743400000|2025-09-24 19:50:00|213.67|212.77|214.35|213.45|214.37|213.47|213.66|212.76|230
1758743700000|2025-09-24 19:55:00|214.34|213.44|213.86|212.96|214.42|213.52|213.72|212.82|284
1758744000000|2025-09-24 20:00:00|213.85|212.95|213.39|212.49|213.87|212.97|213.36|212.46|183
1758744300000|2025-09-24 20:05:00|213.4|212.5|213.33|212.43|213.53|212.63|213.05|212.15|240
1758744600000|2025-09-24 20:10:00|213.34|212.44|213.4|212.5|213.41|212.51|213.21|212.31|193
1758744900000|2025-09-24 20:15:00|213.35|212.45|213.48|212.58|213.48|212.58|213.23|212.33|145
1758745200000|2025-09-24 20:20:00|213.47|212.57|213.6|212.7|213.61|212.71|213.37|212.47|126
1758745500000|2025-09-24 20:25:00|213.59|212.69|213.14|212.24|213.61|212.71|213.1|212.2|166
1758745800000|2025-09-24 20:30:00|213.13|212.23|212.57|211.67|213.14|212.24|212.48|211.58|265
1758746100000|2025-09-24 20:35:00|212.58|211.68|212.27|211.37|212.69|211.79|212.11|211.21|171
1758746400000|2025-09-24 20:40:00|212.28|211.38|212.44|211.54|212.44|211.54|211.63|210.73|219
1758746700000|2025-09-24 20:45:00|212.43|211.53|212.8|211.9|212.8|211.9|212.43|211.53|50
1758747000000|2025-09-24 20:50:00|212.81|211.91|213.03|212.13|213.03|212.13|212.8|211.9|54
1758747300000|2025-09-24 20:55:00|213.05|212.15|212.83|211.93|213.18|212.28|212.82|211.92|78
1758747600000|2025-09-24 21:00:00|212.84|211.94|212.68|211.78|212.84|211.94|212.65|211.75|70
1758747900000|2025-09-24 21:05:00|212.69|211.79|213.01|212.11|213.08|212.18|212.69|211.79|102
1758748200000|2025-09-24 21:10:00|213.02|212.12|213.05|212.15|213.07|212.17|212.93|212.03|98
1758748500000|2025-09-24 21:15:00|213.04|212.14|212.76|211.86|213.07|212.17|212.66|211.76|75
1758748800000|2025-09-24 21:20:00|212.77|211.87|212.92|212.02|212.92|212.02|212.68|211.78|120
1758749100000|2025-09-24 21:25:00|212.93|212.03|213.17|212.27|213.17|212.27|212.91|212.01|32
1758749400000|2025-09-24 21:30:00|213.19|212.29|213.02|212.12|213.25|212.35|213.02|212.12|109
1758749700000|2025-09-24 21:35:00|213.03|212.13|212.71|211.81|213.03|212.13|212.7|211.8|45
1758750000000|2025-09-24 21:40:00|212.7|211.8|212.47|211.57|212.71|211.81|212.46|211.56|84
1758750300000|2025-09-24 21:45:00|212.46|211.56|212.5|211.6|212.5|211.6|212.25|211.35|83
1758750600000|2025-09-24 21:50:00|212.52|211.62|212.66|211.76|212.66|211.76|212.52|211.62|46
1758750900000|2025-09-24 21:55:00|212.67|211.77|211.94|211.04|212.72|211.82|211.41|210.51|192
1758751200000|2025-09-24 22:00:00|211.92|211.02|212.49|211.59|212.68|211.78|211.9|211|258
1758751500000|2025-09-24 22:05:00|212.48|211.58|212.01|211.11|212.48|211.58|211.68|210.78|283
1758751800000|2025-09-24 22:10:00|212|211.1|212.87|211.97|212.89|211.99|212|211.1|199
1758752100000|2025-09-24 22:15:00|212.88|211.98|212.27|211.37|213|212.1|212.27|211.37|224
1758752400000|2025-09-24 22:20:00|212.25|211.35|212.11|211.21|212.26|211.36|211.93|211.03|246
1758752700000|2025-09-24 22:25:00|212.13|211.23|212.05|211.15|212.18|211.28|211.82|210.92|272
1758753000000|2025-09-24 22:30:00|212.06|211.16|212.29|211.39|212.29|211.39|211.92|211.02|306
1758753300000|2025-09-24 22:35:00|212.28|211.38|212.26|211.36|212.28|211.38|211.97|211.07|185
1758753600000|2025-09-24 22:40:00|212.24|211.34|212.2|211.3|212.43|211.53|212.14|211.24|141
1758753900000|2025-09-24 22:45:00|212.19|211.29|212.03|211.13|212.47|211.57|212.02|211.12|223
1758754200000|2025-09-24 22:50:00|212.05|211.15|212.04|211.14|212.2|211.3|211.86|210.96|260
1758754500000|2025-09-24 22:55:00|212.02|211.12|212.42|211.52|212.42|211.52|211.99|211.09|183
1758754800000|2025-09-24 23:00:00|212.43|211.53|212.83|211.93|212.85|211.95|212.43|211.53|221
1758755100000|2025-09-24 23:05:00|212.82|211.92|212.23|211.33|212.86|211.96|212.22|211.32|290
1758755400000|2025-09-24 23:10:00|212.25|211.35|212.7|211.8|212.7|211.8|212.23|211.33|227
1758755700000|2025-09-24 23:15:00|212.69|211.79|212.42|211.52|212.87|211.97|212.37|211.47|273
1758756000000|2025-09-24 23:20:00|212.41|211.51|212.61|211.71|212.62|211.72|212.24|211.34|239
1758756300000|2025-09-24 23:25:00|212.59|211.69|212.48|211.58|212.76|211.86|212.45|211.55|158
1758756600000|2025-09-24 23:30:00|212.47|211.57|212.15|211.25|212.69|211.79|212.13|211.23|195
1758756900000|2025-09-24 23:35:00|212.14|211.24|212.29|211.39|212.61|211.71|212.13|211.23|196
1758757200000|2025-09-24 23:40:00|212.28|211.38|212.33|211.43|212.41|211.51|212.14|211.24|236
1758757500000|2025-09-24 23:45:00|212.32|211.42|212.36|211.46|212.58|211.68|212.04|211.14|279
1758757800000|2025-09-24 23:50:00|212.34|211.44|212.27|211.37|212.34|211.44|212.02|211.12|245
1758758100000|2025-09-24 23:55:00|212.26|211.36|212.28|211.38|212.51|211.61|212.19|211.29|221
1758758400000|2025-09-25 00:00:00|212.27|211.37|212.78|211.88|212.83|211.93|212.15|211.25|197
1758758700000|2025-09-25 00:05:00|212.79|211.89|212.98|212.08|213.06|212.16|212.73|211.83|279
1758759000000|2025-09-25 00:10:00|212.97|212.07|212.89|211.99|213.04|212.14|212.87|211.97|305
1758759300000|2025-09-25 00:15:00|212.85|211.95|211.78|210.88|212.92|212.02|211.71|210.81|311
1758759600000|2025-09-25 00:20:00|211.77|210.87|211.28|210.38|211.97|211.07|211.15|210.25|385
1758759900000|2025-09-25 00:25:00|211.26|210.36|211.19|210.29|211.56|210.66|211.11|210.21|324
1758760200000|2025-09-25 00:30:00|211.21|210.31|211.47|210.57|211.66|210.76|211.19|210.29|260
1758760500000|2025-09-25 00:35:00|211.48|210.58|211.6|210.7|211.61|210.71|211.1|210.2|329
1758760800000|2025-09-25 00:40:00|211.61|210.71|211.76|210.86|212.1|211.2|211.61|210.71|301
1758761100000|2025-09-25 00:45:00|211.85|210.95|211.53|210.63|212.08|211.18|211.11|210.21|437
1758761400000|2025-09-25 00:50:00|211.54|210.64|211.37|210.47|211.55|210.65|211.19|210.29|336
1758761700000|2025-09-25 00:55:00|211.38|210.48|211.43|210.53|211.68|210.78|211.05|210.15|317
1758762000000|2025-09-25 01:00:00|211.42|210.52|211.57|210.67|211.88|210.98|210.58|209.68|404
1758762300000|2025-09-25 01:05:00|211.5|210.6|210.69|209.79|211.54|210.64|210.59|209.69|425
1758762600000|2025-09-25 01:10:00|210.7|209.8|211.57|210.67|211.73|210.83|210.69|209.79|295
1758762900000|2025-09-25 01:15:00|211.5|210.6|211.56|210.66|211.63|210.73|211.14|210.24|497
1758763200000|2025-09-25 01:20:00|211.55|210.65|211.29|210.39|211.67|210.77|211.23|210.33|346
1758763500000|2025-09-25 01:25:00|211.3|210.4|211.34|210.44|211.53|210.63|211.04|210.14|362
1758763800000|2025-09-25 01:30:00|211.33|210.43|211.02|210.12|211.33|210.43|210.72|209.82|488
1758764100000|2025-09-25 01:35:00|211.03|210.13|210.62|209.72|211.63|210.73|210.53|209.63|414
1758764400000|2025-09-25 01:40:00|210.63|209.73|209.66|208.76|210.68|209.78|209.35|208.45|513
1758764700000|2025-09-25 01:45:00|209.64|208.74|209.67|208.77|210.11|209.21|209.43|208.53|509
1758765000000|2025-09-25 01:50:00|209.68|208.78|209.13|208.23|209.72|208.82|208.54|207.64|482
1758765300000|2025-09-25 01:55:00|209.14|208.24|208.9|208|209.31|208.41|208.73|207.83|385
1758765600000|2025-09-25 02:00:00|208.92|208.02|209.82|208.92|209.88|208.98|208.89|207.99|325
1758765900000|2025-09-25 02:05:00|209.81|208.91|209.76|208.86|210.52|209.62|209.7|208.8|317
1758766200000|2025-09-25 02:10:00|209.75|208.85|209.55|208.65|209.77|208.87|209.39|208.49|280
1758766500000|2025-09-25 02:15:00|209.57|208.67|208.11|207.21|209.57|208.67|207.9|207|478
1758766800000|2025-09-25 02:20:00|208.1|207.2|208.45|207.55|208.46|207.56|207.55|206.65|505
1758767100000|2025-09-25 02:25:00|208.47|207.57|208.99|208.09|209.11|208.21|208.46|207.56|366
1758767400000|2025-09-25 02:30:00|208.97|208.07|211.6|210.7|212.45|211.55|208.92|208.02|585
1758767700000|2025-09-25 02:35:00|211.58|210.68|210.83|209.93|211.62|210.72|210.35|209.45|397
1758768000000|2025-09-25 02:40:00|210.84|209.94|210.57|209.67|210.93|210.03|210.37|209.47|340
1758768300000|2025-09-25 02:45:00|210.58|209.68|211.13|210.23|211.13|210.23|210.52|209.62|344
1758768600000|2025-09-25 02:50:00|211.12|210.22|210.52|209.62|211.17|210.27|210.5|209.6|231
1758768900000|2025-09-25 02:55:00|210.53|209.63|210.76|209.86|210.83|209.93|210.5|209.6|278
1758769200000|2025-09-25 03:00:00|210.7|209.8|209.92|209.02|210.72|209.82|209.87|208.97|297
1758769500000|2025-09-25 03:05:00|209.91|209.01|210.09|209.19|210.11|209.21|209.68|208.78|267
1758769800000|2025-09-25 03:10:00|210.08|209.18|209.69|208.79|210.16|209.26|209.64|208.74|162
1758770100000|2025-09-25 03:15:00|209.7|208.8|208.86|207.96|209.84|208.94|208.85|207.95|290
1758770400000|2025-09-25 03:20:00|208.88|207.98|208.23|207.33|209.04|208.14|208.11|207.21|481
1758770700000|2025-09-25 03:25:00|208.24|207.34|207.03|206.13|208.33|207.43|206.96|206.06|556
1758771000000|2025-09-25 03:30:00|207.05|206.15|207.8|206.9|207.83|206.93|206.76|205.86|600
1758771300000|2025-09-25 03:35:00|207.79|206.89|207.53|206.63|207.83|206.93|207.17|206.27|464
1758771600000|2025-09-25 03:40:00|207.54|206.64|207.39|206.49|207.7|206.8|207.37|206.47|378
1758771900000|2025-09-25 03:45:00|207.4|206.5|207.4|206.5|207.57|206.67|207.18|206.28|403
1758772200000|2025-09-25 03:50:00|207.41|206.51|207.49|206.59|207.58|206.68|207.13|206.23|271
1758772500000|2025-09-25 03:55:00|207.51|206.61|207.96|207.06|208.03|207.13|207.39|206.49|318
1758772800000|2025-09-25 04:00:00|207.97|207.07|207.24|206.34|207.97|207.07|206.97|206.07|281
1758773100000|2025-09-25 04:05:00|207.23|206.33|208.07|207.17|208.2|207.3|207.13|206.23|232
1758773400000|2025-09-25 04:10:00|208.03|207.13|206.59|205.69|208.17|207.27|206.42|205.52|344
1758773700000|2025-09-25 04:15:00|206.58|205.68|204.07|203.17|206.75|205.85|203.48|202.58|604
1758774000000|2025-09-25 04:20:00|204.09|203.19|205.63|204.73|205.63|204.73|204.05|203.15|719
1758774300000|2025-09-25 04:25:00|205.62|204.72|205.09|204.19|205.68|204.78|204.96|204.06|327
1758774600000|2025-09-25 04:30:00|205.1|204.2|204.66|203.76|205.1|204.2|204.04|203.14|406
1758774900000|2025-09-25 04:35:00|204.67|203.77|204.3|203.4|204.87|203.97|204.12|203.22|372
1758775200000|2025-09-25 04:40:00|204.29|203.39|205.3|204.4|205.34|204.44|204.14|203.24|354
1758775500000|2025-09-25 04:45:00|205.29|204.39|204.66|203.76|205.5|204.6|204.66|203.76|372
1758775800000|2025-09-25 04:50:00|204.62|203.72|204.62|203.72|204.86|203.96|203.79|202.89|451
1758776100000|2025-09-25 04:55:00|204.64|203.74|205.05|204.15|205.12|204.22|204.03|203.13|421
1758776400000|2025-09-25 05:00:00|205.03|204.13|204.87|203.97|205.27|204.37|203.91|203.01|516
1758776700000|2025-09-25 05:05:00|204.85|203.95|205.34|204.44|205.39|204.49|204.63|203.73|444
1758777000000|2025-09-25 05:10:00|205.35|204.45|205.35|204.45|205.71|204.81|205.26|204.36|275
1758777300000|2025-09-25 05:15:00|205.31|204.41|205.87|204.97|206.01|205.11|204.97|204.07|380
1758777600000|2025-09-25 05:20:00|205.88|204.98|206.07|205.17|206.07|205.17|205.68|204.78|232
1758777900000|2025-09-25 05:25:00|206.09|205.19|206.47|205.57|206.47|205.57|206.09|205.19|196
1758778200000|2025-09-25 05:30:00|206.46|205.56|205.92|205.02|206.46|205.56|205.89|204.99|238
1758778500000|2025-09-25 05:35:00|205.91|205.01|206.04|205.14|206.17|205.27|205.61|204.71|213
1758778800000|2025-09-25 05:40:00|206.05|205.15|206.18|205.28|206.19|205.29|205.96|205.06|138
1758779100000|2025-09-25 05:45:00|206.16|205.26|206.04|205.14|206.25|205.35|205.66|204.76|257
1758779400000|2025-09-25 05:50:00|206.02|205.12|206.24|205.34|206.49|205.59|205.97|205.07|189
1758779700000|2025-09-25 05:55:00|206.25|205.35|206.15|205.25|206.42|205.52|206.12|205.22|179
1758780000000|2025-09-25 06:00:00|206.12|205.22|205.88|204.98|206.34|205.44|205.84|204.94|330
1758780300000|2025-09-25 06:05:00|205.87|204.97|205.43|204.53|206.02|205.12|205.29|204.39|316
1758780600000|2025-09-25 06:10:00|205.45|204.55|204.82|203.92|205.46|204.56|204.71|203.81|321
1758780900000|2025-09-25 06:15:00|204.83|203.93|204.91|204.01|205.04|204.14|204.11|203.21|490
1758781200000|2025-09-25 06:20:00|204.84|203.94|204.89|203.99|205.16|204.26|204.55|203.65|392
1758781500000|2025-09-25 06:25:00|204.9|204|204.43|203.53|204.9|204|204.27|203.37|294
1758781800000|2025-09-25 06:30:00|204.44|203.54|205.16|204.26|205.16|204.26|204.43|203.53|381
1758782100000|2025-09-25 06:35:00|205.17|204.27|205.25|204.35|205.33|204.43|204.63|203.73|294
1758782400000|2025-09-25 06:40:00|205.24|204.34|204.25|203.35|205.29|204.39|204.14|203.24|237
1758782700000|2025-09-25 06:45:00|204.23|203.33|204.6|203.7|204.81|203.91|204.19|203.29|355
1758783000000|2025-09-25 06:50:00|204.62|203.72|204.33|203.43|204.67|203.77|204.33|203.43|277
1758783300000|2025-09-25 06:55:00|204.34|203.44|204.31|203.41|204.43|203.53|204.21|203.31|313
1758783600000|2025-09-25 07:00:00|204.3|203.4|204.44|203.54|204.44|203.54|204.02|203.12|285
1758783900000|2025-09-25 07:05:00|204.46|203.56|205.08|204.18|205.25|204.35|204.37|203.47|333
1758784200000|2025-09-25 07:10:00|205.09|204.19|204.68|203.78|205.21|204.31|204.51|203.61|271
1758784500000|2025-09-25 07:15:00|204.67|203.77|205.56|204.66|205.69|204.79|204.59|203.69|451
1758784800000|2025-09-25 07:20:00|205.55|204.65|205.35|204.45|205.88|204.98|205.27|204.37|369
1758785100000|2025-09-25 07:25:00|205.34|204.44|205.58|204.68|205.69|204.79|205.08|204.18|296
1758785400000|2025-09-25 07:30:00|205.56|204.66|204.96|204.06|205.58|204.68|204.95|204.05|199
1758785700000|2025-09-25 07:35:00|204.97|204.07|205.35|204.45|205.65|204.75|204.97|204.07|185
1758786000000|2025-09-25 07:40:00|205.34|204.44|205.65|204.75|205.7|204.8|205.31|204.41|218
1758786300000|2025-09-25 07:45:00|205.64|204.74|205.4|204.5|205.7|204.8|205.28|204.38|214
1758786600000|2025-09-25 07:50:00|205.39|204.49|205.05|204.15|205.42|204.52|204.95|204.05|188
1758786900000|2025-09-25 07:55:00|205.06|204.16|204.84|203.94|205.06|204.16|204.54|203.64|151
1758787200000|2025-09-25 08:00:00|204.83|203.93|205.77|204.87|205.87|204.97|204.81|203.91|221
1758787500000|2025-09-25 08:05:00|205.76|204.86|205.73|204.83|205.95|205.05|205.55|204.65|320
1758787800000|2025-09-25 08:10:00|205.74|204.84|206.06|205.16|206.13|205.23|205.74|204.84|233
1758788100000|2025-09-25 08:15:00|206.04|205.14|205.67|204.77|206.17|205.27|205.67|204.77|232
1758788400000|2025-09-25 08:20:00|205.66|204.76|205.55|204.65|205.71|204.81|205.55|204.65|148
1758788700000|2025-09-25 08:25:00|205.54|204.64|206.02|205.12|206.08|205.18|205.41|204.51|162
1758789000000|2025-09-25 08:30:00|206.03|205.13|205.76|204.86|206.03|205.13|205.55|204.65|174
1758789300000|2025-09-25 08:35:00|205.75|204.85|205.48|204.58|205.76|204.86|205.38|204.48|209
1758789600000|2025-09-25 08:40:00|205.47|204.57|204.91|204.01|205.58|204.68|204.78|203.88|176
1758789900000|2025-09-25 08:45:00|204.92|204.02|204.81|203.91|205.01|204.11|204.57|203.67|301
1758790200000|2025-09-25 08:50:00|204.8|203.9|204.56|203.66|204.93|204.03|204.37|203.47|288
1758790500000|2025-09-25 08:55:00|204.57|203.67|204.97|204.07|204.97|204.07|204.5|203.6|180
1758790800000|2025-09-25 09:00:00|204.98|204.08|205.03|204.13|205.21|204.31|204.73|203.83|186
1758791100000|2025-09-25 09:05:00|205.01|204.11|205.58|204.68|205.64|204.74|204.89|203.99|209
1758791400000|2025-09-25 09:10:00|205.59|204.69|205.89|204.99|205.89|204.99|205.59|204.69|153
1758791700000|2025-09-25 09:15:00|205.86|204.96|205.8|204.9|206.1|205.2|205.68|204.78|312
1758792000000|2025-09-25 09:20:00|205.79|204.89|205.89|204.99|205.93|205.03|205.56|204.66|221
1758792300000|2025-09-25 09:25:00|205.9|205|206.2|205.3|206.48|205.58|205.9|205|268
1758792600000|2025-09-25 09:30:00|206.19|205.29|206.07|205.17|206.54|205.64|206.07|205.17|328
1758792900000|2025-09-25 09:35:00|206.06|205.16|205.31|204.41|206.06|205.16|205.28|204.38|229
1758793200000|2025-09-25 09:40:00|205.3|204.4|204.66|203.76|205.46|204.56|204.64|203.74|270
1758793500000|2025-09-25 09:45:00|204.51|203.61|203.76|202.86|204.54|203.64|203.47|202.57|309
1758793800000|2025-09-25 09:50:00|203.75|202.85|203.81|202.91|203.96|203.06|203.52|202.62|223
1758794100000|2025-09-25 09:55:00|203.8|202.9|202.89|201.99|203.81|202.91|202.56|201.66|405
1758794400000|2025-09-25 10:00:00|202.91|202.01|203.42|202.52|203.43|202.53|202.74|201.84|243
1758794700000|2025-09-25 10:05:00|203.41|202.51|203.91|203.01|203.91|203.01|203.35|202.45|192
1758795000000|2025-09-25 10:10:00|203.92|203.02|203.79|202.89|204.02|203.12|203.37|202.47|240
1758795300000|2025-09-25 10:15:00|203.8|202.9|203.87|202.97|204.24|203.34|203.66|202.76|249
1758795600000|2025-09-25 10:20:00|203.88|202.98|204.32|203.42|204.34|203.44|203.66|202.76|254
1758795900000|2025-09-25 10:25:00|204.33|203.43|203.86|202.96|204.33|203.43|203.8|202.9|296
1758796200000|2025-09-25 10:30:00|203.83|202.93|203.8|202.9|203.84|202.94|203.42|202.52|317
1758796500000|2025-09-25 10:35:00|203.82|202.92|204.08|203.18|204.33|203.43|203.5|202.6|293
1758796800000|2025-09-25 10:40:00|204.07|203.17|203.67|202.77|204.07|203.17|203.55|202.65|236
1758797100000|2025-09-25 10:45:00|203.66|202.76|203.47|202.57|203.8|202.9|203.42|202.52|237
1758797400000|2025-09-25 10:50:00|203.48|202.58|203.19|202.29|203.5|202.6|202.91|202.01|411
1758797700000|2025-09-25 10:55:00|203.18|202.28|202.69|201.79|203.29|202.39|202.63|201.73|319
1758798000000|2025-09-25 11:00:00|202.7|201.8|203.19|202.29|203.19|202.29|202.7|201.8|403
1758798300000|2025-09-25 11:05:00|203.2|202.3|202.29|201.39|203.2|202.3|202.24|201.34|399
1758798600000|2025-09-25 11:10:00|202.28|201.38|202.29|201.39|202.5|201.6|201.9|201|449
1758798900000|2025-09-25 11:15:00|202.3|201.4|202.06|201.16|202.38|201.48|201.38|200.48|513
1758799200000|2025-09-25 11:20:00|202.07|201.17|202.14|201.24|202.22|201.32|201.64|200.74|471
1758799500000|2025-09-25 11:25:00|202.12|201.22|201.95|201.05|202.29|201.39|201.9|201|331
1758799800000|2025-09-25 11:30:00|201.94|201.04|201.97|201.07|202.3|201.4|201.67|200.77|396
1758800100000|2025-09-25 11:35:00|201.96|201.06|201.88|200.98|202.11|201.21|201.63|200.73|336
1758800400000|2025-09-25 11:40:00|201.86|200.96|201.93|201.03|202.09|201.19|201.76|200.86|283
1758800700000|2025-09-25 11:45:00|201.95|201.05|201.84|200.94|202.07|201.17|201.58|200.68|463
1758801000000|2025-09-25 11:50:00|201.83|200.93|202|201.1|202.07|201.17|201.66|200.76|345
1758801300000|2025-09-25 11:55:00|202.01|201.11|202.01|201.11|202.11|201.21|201.79|200.89|394
1758801600000|2025-09-25 12:00:00|202|201.1|202.82|201.92|202.93|202.03|201.92|201.02|352
1758801900000|2025-09-25 12:05:00|202.79|201.89|203.22|202.32|203.24|202.34|202.65|201.75|322
1758802200000|2025-09-25 12:10:00|203.18|202.28|202.97|202.07|203.2|202.3|202.91|202.01|345
1758802500000|2025-09-25 12:15:00|202.96|202.06|201.98|201.08|202.96|202.06|201.97|201.07|349
1758802800000|2025-09-25 12:20:00|201.99|201.09|202|201.1|202.33|201.43|201.77|200.87|321
1758803100000|2025-09-25 12:25:00|202.01|201.11|199.14|198.24|202.22|201.32|198.18|197.28|526
1758803400000|2025-09-25 12:30:00|198.9|198|200.58|199.68|201.08|200.18|197.79|196.89|839
1758803700000|2025-09-25 12:35:00|200.55|199.65|200.4|199.5|201.26|200.36|199.87|198.97|580
1758804000000|2025-09-25 12:40:00|200.41|199.51|200.64|199.74|201.05|200.15|200.39|199.49|443
1758804300000|2025-09-25 12:45:00|200.63|199.73|200.76|199.86|200.84|199.94|199.74|198.84|614
1758804600000|2025-09-25 12:50:00|200.78|199.88|200.28|199.38|200.9|200|200.27|199.37|406
1758804900000|2025-09-25 12:55:00|200.24|199.34|199.19|198.29|200.24|199.34|198.89|197.99|464
1758805200000|2025-09-25 13:00:00|199.2|198.3|198.77|197.87|199.23|198.33|198.39|197.49|693
1758805500000|2025-09-25 13:05:00|198.76|197.86|198.51|197.61|199.31|198.41|198.3|197.4|637
1758805800000|2025-09-25 13:10:00|198.52|197.62|200.04|199.14|200.18|199.28|198.34|197.44|507
1758806100000|2025-09-25 13:15:00|200|199.1|201.16|200.26|201.55|200.65|199.71|198.81|629
1758806400000|2025-09-25 13:20:00|201.17|200.27|201.64|200.74|201.76|200.86|200.89|199.99|403
1758806700000|2025-09-25 13:25:00|201.63|200.73|201.83|200.93|201.95|201.05|201.34|200.44|378
1758807000000|2025-09-25 13:30:00|201.81|200.91|201.42|200.52|202.22|201.32|201.08|200.18|705
1758807300000|2025-09-25 13:35:00|201.43|200.53|200.31|199.41|201.56|200.66|200.31|199.41|435
1758807600000|2025-09-25 13:40:00|200.27|199.37|200.18|199.28|200.51|199.61|199.75|198.85|637
1758807900000|2025-09-25 13:45:00|200.21|199.31|200.9|200|201.4|200.5|200.1|199.2|594
1758808200000|2025-09-25 13:50:00|200.91|200.01|201.29|200.39|201.57|200.67|200.84|199.94|624
1758808500000|2025-09-25 13:55:00|201.28|200.38|201.39|200.49|201.39|200.49|200.93|200.03|486
1758808800000|2025-09-25 14:00:00|201.41|200.51|202.02|201.12|202.23|201.33|201.41|200.51|550
1758809100000|2025-09-25 14:05:00|202.01|201.11|202.39|201.49|202.56|201.66|201.94|201.04|417
1758809400000|2025-09-25 14:10:00|202.38|201.48|202.84|201.94|202.97|202.07|202.1|201.2|455
1758809700000|2025-09-25 14:15:00|202.85|201.95|203.64|202.74|203.68|202.78|202.84|201.94|617
1758810000000|2025-09-25 14:20:00|203.65|202.75|203.87|202.97|203.93|203.03|203.41|202.51|388
1758810300000|2025-09-25 14:25:00|203.85|202.95|203.31|202.41|203.89|202.99|203.23|202.33|425
1758810600000|2025-09-25 14:30:00|203.32|202.42|204.63|203.73|204.66|203.76|203.31|202.41|526
1758810900000|2025-09-25 14:35:00|204.6|203.7|203.77|202.87|204.62|203.72|203.5|202.6|402
1758811200000|2025-09-25 14:40:00|203.76|202.86|203.71|202.81|203.89|202.99|203.47|202.57|336
1758811500000|2025-09-25 14:45:00|203.72|202.82|203.55|202.65|203.78|202.88|203.46|202.56|256
1758811800000|2025-09-25 14:50:00|203.56|202.66|203.21|202.31|203.56|202.66|203|202.1|418
1758812100000|2025-09-25 14:55:00|203.23|202.33|203.44|202.54|203.65|202.75|203.21|202.31|236
1758812400000|2025-09-25 15:00:00|203.43|202.53|203.67|202.77|203.79|202.89|203.05|202.15|271
1758812700000|2025-09-25 15:05:00|203.66|202.76|202.88|201.98|203.7|202.8|202.84|201.94|242
1758813000000|2025-09-25 15:10:00|202.87|201.97|202.84|201.94|203.14|202.24|202.69|201.79|245
1758813300000|2025-09-25 15:15:00|202.86|201.96|202.37|201.47|202.89|201.99|202.34|201.44|249
1758813600000|2025-09-25 15:20:00|202.38|201.48|201.78|200.88|202.39|201.49|201.78|200.88|458
1758813900000|2025-09-25 15:25:00|201.77|200.87|201.72|200.82|201.86|200.96|201.62|200.72|377
1758814200000|2025-09-25 15:30:00|201.73|200.83|202.08|201.18|202.09|201.19|201.57|200.67|357
1758814500000|2025-09-25 15:35:00|202.09|201.19|201.92|201.02|202.18|201.28|201.87|200.97|368
1758814800000|2025-09-25 15:40:00|201.93|201.03|201.51|200.61|202.11|201.21|201.5|200.6|262
1758815100000|2025-09-25 15:45:00|201.5|200.6|201.62|200.72|201.67|200.77|201.06|200.16|397
1758815400000|2025-09-25 15:50:00|201.61|200.71|201.44|200.54|201.9|201|201.35|200.45|236
1758815700000|2025-09-25 15:55:00|201.43|200.53|201.77|200.87|201.77|200.87|201.25|200.35|263
1758816000000|2025-09-25 16:00:00|201.74|200.84|201.48|200.58|202.23|201.33|201.43|200.53|385
1758816300000|2025-09-25 16:05:00|201.46|200.56|202.37|201.47|202.41|201.51|201.46|200.56|342
1758816600000|2025-09-25 16:10:00|202.38|201.48|202.32|201.42|202.63|201.73|202.3|201.4|251
1758816900000|2025-09-25 16:15:00|202.31|201.41|201.16|200.26|202.32|201.42|201.07|200.17|354
1758817200000|2025-09-25 16:20:00|201.18|200.28|201.18|200.28|201.29|200.39|200.87|199.97|319
1758817500000|2025-09-25 16:25:00|201.2|200.3|199.83|198.93|201.2|200.3|199.45|198.55|502
1758817800000|2025-09-25 16:30:00|199.84|198.94|200.52|199.62|200.57|199.67|199.8|198.9|422
1758818100000|2025-09-25 16:35:00|200.51|199.61|200.29|199.39|200.54|199.64|200.16|199.26|313
1758818400000|2025-09-25 16:40:00|200.3|199.4|200.1|199.2|200.3|199.4|199.85|198.95|355
1758818700000|2025-09-25 16:45:00|200.09|199.19|199.93|199.03|200.49|199.59|199.42|198.52|557
1758819000000|2025-09-25 16:50:00|199.94|199.04|199.75|198.85|200.29|199.39|199.66|198.76|498
1758819300000|2025-09-25 16:55:00|199.76|198.86|199.39|198.49|199.78|198.88|199.17|198.27|416
1758819600000|2025-09-25 17:00:00|199.38|198.48|199.36|198.46|199.58|198.68|199.09|198.19|632
1758819900000|2025-09-25 17:05:00|199.35|198.45|198.63|197.73|199.36|198.46|198.41|197.51|582
1758820200000|2025-09-25 17:10:00|198.61|197.71|197.73|196.83|198.79|197.89|197.73|196.83|580
1758820500000|2025-09-25 17:15:00|197.71|196.81|197.7|196.8|198.49|197.59|197.39|196.49|838
1758820800000|2025-09-25 17:20:00|197.72|196.82|197.33|196.43|197.76|196.86|196.44|195.54|841
1758821100000|2025-09-25 17:25:00|197.31|196.41|197.59|196.69|198.21|197.31|197.26|196.36|565
1758821400000|2025-09-25 17:30:00|197.58|196.68|196.66|195.76|198.09|197.19|196.62|195.72|571
1758821700000|2025-09-25 17:35:00|196.7|195.8|196.5|195.6|197.11|196.21|195.16|194.26|790
1758822000000|2025-09-25 17:40:00|196.48|195.58|196.75|195.85|196.97|196.07|196.32|195.42|613
1758822300000|2025-09-25 17:45:00|196.76|195.86|196.95|196.05|197.35|196.45|196.73|195.83|670
1758822600000|2025-09-25 17:50:00|196.94|196.04|196.22|195.32|197.35|196.45|196.16|195.26|607
1758822900000|2025-09-25 17:55:00|196.21|195.31|195.49|194.59|196.39|195.49|194.22|193.32|782
1758823200000|2025-09-25 18:00:00|195.5|194.6|195.63|194.73|195.93|195.03|195.17|194.27|761
1758823500000|2025-09-25 18:05:00|195.62|194.72|196.22|195.32|196.47|195.57|195.52|194.62|663
1758823800000|2025-09-25 18:10:00|196.23|195.33|196.9|196|196.93|196.03|195.19|194.29|605
1758824100000|2025-09-25 18:15:00|196.89|195.99|197.6|196.7|197.69|196.79|196.4|195.5|709
1758824400000|2025-09-25 18:20:00|197.62|196.72|198.78|197.88|198.91|198.01|197.46|196.56|710
1758824700000|2025-09-25 18:25:00|198.79|197.89|198.5|197.6|198.84|197.94|198.35|197.45|516
1758825000000|2025-09-25 18:30:00|198.51|197.61|197.98|197.08|198.88|197.98|197.98|197.08|532
1758825300000|2025-09-25 18:35:00|197.97|197.07|198.04|197.14|198.46|197.56|197.93|197.03|472
1758825600000|2025-09-25 18:40:00|198.05|197.15|198.85|197.95|199.17|198.27|198.03|197.13|480
1758825900000|2025-09-25 18:45:00|198.75|197.85|199.45|198.55|199.57|198.67|198.31|197.41|449
1758826200000|2025-09-25 18:50:00|199.43|198.53|199.96|199.06|200.16|199.26|199.13|198.23|474
1758826500000|2025-09-25 18:55:00|199.95|199.05|200.15|199.25|200.24|199.34|199.79|198.89|423
1758826800000|2025-09-25 19:00:00|200.14|199.24|199.92|199.02|200.35|199.45|199.68|198.78|409
1758827100000|2025-09-25 19:05:00|199.93|199.03|199.94|199.04|200.14|199.24|199.72|198.82|302
1758827400000|2025-09-25 19:10:00|199.95|199.05|199.68|198.78|199.95|199.05|199.61|198.71|329
1758827700000|2025-09-25 19:15:00|199.67|198.77|200.05|199.15|200.15|199.25|199.48|198.58|283
1758828000000|2025-09-25 19:20:00|200.06|199.16|201|200.1|201.03|200.13|200.06|199.16|419
1758828300000|2025-09-25 19:25:00|200.98|200.08|201.09|200.19|201.42|200.52|200.77|199.87|385
1758828600000|2025-09-25 19:30:00|201.1|200.2|200.33|199.43|201.42|200.52|200.26|199.36|384
1758828900000|2025-09-25 19:35:00|200.34|199.44|199.95|199.05|200.34|199.44|199.82|198.92|452
1758829200000|2025-09-25 19:40:00|199.96|199.06|199.81|198.91|199.96|199.06|199.32|198.42|394
1758829500000|2025-09-25 19:45:00|199.83|198.93|199.08|198.18|199.87|198.97|199.02|198.12|421
1758829800000|2025-09-25 19:50:00|199.1|198.2|198.51|197.61|199.2|198.3|198.46|197.56|452
1758830100000|2025-09-25 19:55:00|198.5|197.6|198.69|197.79|198.75|197.85|198.07|197.17|538
1758830400000|2025-09-25 20:00:00|198.73|197.83|198.71|197.81|199.05|198.15|198.46|197.56|425
1758830700000|2025-09-25 20:05:00|198.7|197.8|198.81|197.91|198.83|197.93|198.2|197.3|429
1758831000000|2025-09-25 20:10:00|198.83|197.93|198.86|197.96|198.88|197.98|198.35|197.45|522
1758831300000|2025-09-25 20:15:00|198.87|197.97|198.94|198.04|199.35|198.45|198.43|197.53|509
1758831600000|2025-09-25 20:20:00|198.9|198|198.5|197.6|198.95|198.05|198.48|197.58|300
1758831900000|2025-09-25 20:25:00|198.49|197.59|197.74|196.84|198.5|197.6|197.51|196.61|242
1758832200000|2025-09-25 20:30:00|197.73|196.83|196.76|195.86|197.73|196.83|196.58|195.68|441
1758832500000|2025-09-25 20:35:00|196.77|195.87|196.74|195.84|197.15|196.25|196.53|195.63|486
1758832800000|2025-09-25 20:40:00|196.73|195.83|197.1|196.2|197.19|196.29|196.56|195.66|343
1758833100000|2025-09-25 20:45:00|197.09|196.19|196.67|195.77|197.45|196.55|196.66|195.76|333
1758833400000|2025-09-25 20:50:00|196.66|195.76|196.55|195.65|196.76|195.86|195.93|195.03|351
1758833700000|2025-09-25 20:55:00|196.54|195.64|196.86|195.96|197.01|196.11|196.34|195.44|320
1758834000000|2025-09-25 21:00:00|196.87|195.97|196.61|195.71|197.07|196.17|196.42|195.52|341
1758834300000|2025-09-25 21:05:00|196.59|195.69|197.94|197.04|198.01|197.11|196.47|195.57|393
1758834600000|2025-09-25 21:10:00|197.96|197.06|197.02|196.12|198.01|197.11|196.91|196.01|295
1758834900000|2025-09-25 21:15:00|197.03|196.13|197.33|196.43|197.65|196.75|196.9|196|294
1758835200000|2025-09-25 21:20:00|197.35|196.45|197.32|196.42|197.73|196.83|197.31|196.41|318
1758835500000|2025-09-25 21:25:00|197.31|196.41|196.59|195.69|197.34|196.44|196.2|195.3|249
1758835800000|2025-09-25 21:30:00|196.6|195.7|196|195.1|196.79|195.89|195.59|194.69|295
1758836100000|2025-09-25 21:35:00|195.99|195.09|195.79|194.89|196.03|195.13|195.5|194.6|267
1758836400000|2025-09-25 21:40:00|195.82|194.92|196.29|195.39|196.35|195.45|195.82|194.92|170
1758836700000|2025-09-25 21:45:00|196.3|195.4|196.84|195.94|196.86|195.96|196.29|195.39|191
1758837000000|2025-09-25 21:50:00|196.83|195.93|197.11|196.21|197.22|196.32|196.83|195.93|115
1758837300000|2025-09-25 21:55:00|197.12|196.22|197.06|196.16|197.33|196.43|196.97|196.07|159
1758837600000|2025-09-25 22:00:00|197.05|196.15|196.86|195.96|197.71|196.81|196.8|195.9|307
1758837900000|2025-09-25 22:05:00|196.85|195.95|197.34|196.44|197.34|196.44|196.54|195.64|232
1758838200000|2025-09-25 22:10:00|197.35|196.45|197.96|197.06|197.97|197.07|197.19|196.29|326
1758838500000|2025-09-25 22:15:00|197.95|197.05|197.65|196.75|198.21|197.31|197.65|196.75|257
1758838800000|2025-09-25 22:20:00|197.67|196.77|197.54|196.64|197.91|197.01|197.42|196.52|228
1758839100000|2025-09-25 22:25:00|197.56|196.66|196.81|195.91|197.68|196.78|196.72|195.82|318
1758839400000|2025-09-25 22:30:00|196.82|195.92|196.34|195.44|196.89|195.99|196.2|195.3|365
1758839700000|2025-09-25 22:35:00|196.35|195.45|196.01|195.11|196.41|195.51|195.92|195.02|343
1758840000000|2025-09-25 22:40:00|196.02|195.12|196.01|195.11|196.28|195.38|195.92|195.02|225
1758840300000|2025-09-25 22:45:00|196.02|195.12|194.87|193.97|196.02|195.12|194.67|193.77|402
1758840600000|2025-09-25 22:50:00|194.86|193.96|194.81|193.91|195.04|194.14|194.63|193.73|314
1758840900000|2025-09-25 22:55:00|194.79|193.89|195.34|194.44|195.4|194.5|194.78|193.88|311
1758841200000|2025-09-25 23:00:00|195.35|194.45|196.61|195.71|196.71|195.81|195.27|194.37|442
1758841500000|2025-09-25 23:05:00|196.63|195.73|196.57|195.67|196.75|195.85|196.31|195.41|424
1758841800000|2025-09-25 23:10:00|196.56|195.66|195.73|194.83|196.58|195.68|195.51|194.61|309
1758842100000|2025-09-25 23:15:00|195.74|194.84|195.32|194.42|195.87|194.97|195.3|194.4|322
1758842400000|2025-09-25 23:20:00|195.3|194.4|195.5|194.6|195.53|194.63|195.08|194.18|394
1758842700000|2025-09-25 23:25:00|195.49|194.59|195.09|194.19|195.49|194.59|194.67|193.77|441
1758843000000|2025-09-25 23:30:00|195.08|194.18|193.38|192.48|195.08|194.18|193.37|192.47|554
1758843300000|2025-09-25 23:35:00|193.37|192.47|193.26|192.36|193.69|192.79|192.14|191.24|757
1758843600000|2025-09-25 23:40:00|193.24|192.34|193.17|192.27|193.59|192.69|192.73|191.83|569
1758843900000|2025-09-25 23:45:00|193.2|192.3|192.75|191.85|193.33|192.43|192.62|191.72|578
1758844200000|2025-09-25 23:50:00|192.74|191.84|192.67|191.77|192.78|191.88|192.53|191.63|400
1758844500000|2025-09-25 23:55:00|192.68|191.78|193.31|192.41|193.32|192.42|192.35|191.45|490
1758844800000|2025-09-26 00:00:00|193.3|192.4|194.49|193.59|194.65|193.75|193.28|192.38|518
1758845100000|2025-09-26 00:05:00|194.51|193.61|194.85|193.95|195.44|194.54|194.42|193.52|443
1758845400000|2025-09-26 00:10:00|194.86|193.96|195.15|194.25|195.45|194.55|194.8|193.9|385
1758845700000|2025-09-26 00:15:00|195.17|194.27|195.71|194.81|195.74|194.84|195.16|194.26|435
1758846000000|2025-09-26 00:20:00|195.68|194.78|195.74|194.84|196.28|195.38|195.52|194.62|461
1758846300000|2025-09-26 00:25:00|195.73|194.83|195.67|194.77|196.08|195.18|195.65|194.75|408
1758846600000|2025-09-26 00:30:00|195.66|194.76|194.57|193.67|195.67|194.77|194.51|193.61|509
1758846900000|2025-09-26 00:35:00|194.56|193.66|194.38|193.48|194.73|193.83|194.13|193.23|417
1758847200000|2025-09-26 00:40:00|194.37|193.47|193.28|192.38|194.39|193.49|193.18|192.28|492
1758847500000|2025-09-26 00:45:00|193.29|192.39|193.58|192.68|193.88|192.98|193.2|192.3|509
1758847800000|2025-09-26 00:50:00|193.57|192.67|195.67|194.77|195.67|194.77|193.57|192.67|670
1758848100000|2025-09-26 00:55:00|195.65|194.75|196.33|195.43|196.45|195.55|195.49|194.59|626
1758848400000|2025-09-26 01:00:00|196.32|195.42|196.65|195.75|197.01|196.11|196.16|195.26|692
1758848700000|2025-09-26 01:05:00|196.63|195.73|196.31|195.41|197.08|196.18|196.05|195.15|607
1758849000000|2025-09-26 01:10:00|196.29|195.39|197.31|196.41|197.46|196.56|196.07|195.17|489
1758849300000|2025-09-26 01:15:00|197.3|196.4|197.61|196.71|197.76|196.86|197.05|196.15|591
1758849600000|2025-09-26 01:20:00|197.62|196.72|197.37|196.47|197.7|196.8|197.05|196.15|531
1758849900000|2025-09-26 01:25:00|197.33|196.43|196.76|195.86|197.54|196.64|196.67|195.77|397
1758850200000|2025-09-26 01:30:00|196.64|195.74|196.63|195.73|197.14|196.24|196.41|195.51|523
1758850500000|2025-09-26 01:35:00|196.62|195.72|196.28|195.38|196.97|196.07|196.09|195.19|380
1758850800000|2025-09-26 01:40:00|196.29|195.39|196.33|195.43|196.38|195.48|195.89|194.99|327
1758851100000|2025-09-26 01:45:00|196.38|195.48|196.59|195.69|197.1|196.2|196.37|195.47|447
1758851400000|2025-09-26 01:50:00|196.57|195.67|196.57|195.67|196.66|195.76|196.06|195.16|392
1758851700000|2025-09-26 01:55:00|196.6|195.7|196.56|195.66|196.94|196.04|196.21|195.31|476
1758852000000|2025-09-26 02:00:00|196.55|195.65|197.78|196.88|197.84|196.94|196.37|195.47|430
1758852300000|2025-09-26 02:05:00|197.77|196.87|197.25|196.35|197.96|197.06|197.1|196.2|468
1758852600000|2025-09-26 02:10:00|197.24|196.34|196.97|196.07|197.41|196.51|196.21|195.31|530
1758852900000|2025-09-26 02:15:00|196.96|196.06|197.46|196.56|197.88|196.98|196.91|196.01|597
1758853200000|2025-09-26 02:20:00|197.45|196.55|197.08|196.18|197.95|197.05|197.03|196.13|402
1758853500000|2025-09-26 02:25:00|197.07|196.17|196.67|195.77|197.08|196.18|196.6|195.7|359
1758853800000|2025-09-26 02:30:00|196.61|195.71|197.05|196.15|197.13|196.23|196.12|195.22|438
1758854100000|2025-09-26 02:35:00|197.06|196.16|197.11|196.21|197.32|196.42|196.88|195.98|449
1758854400000|2025-09-26 02:40:00|197.1|196.2|197.25|196.35|197.25|196.35|196.86|195.96|328
1758854700000|2025-09-26 02:45:00|197.27|196.37|197.72|196.82|198.03|197.13|197.21|196.31|390
1758855000000|2025-09-26 02:50:00|197.73|196.83|197.4|196.5|198.13|197.23|197.36|196.46|280
1758855300000|2025-09-26 02:55:00|197.36|196.46|197.15|196.25|197.41|196.51|196.99|196.09|180
1758855600000|2025-09-26 03:00:00|197.14|196.24|196.6|195.7|197.17|196.27|196.13|195.23|407
1758855900000|2025-09-26 03:05:00|196.61|195.71|196.53|195.63|196.68|195.78|196.07|195.17|343
1758856200000|2025-09-26 03:10:00|196.54|195.64|197.46|196.56|197.47|196.57|196.5|195.6|392
1758856500000|2025-09-26 03:15:00|197.47|196.57|197.24|196.34|197.98|197.08|197.18|196.28|367
1758856800000|2025-09-26 03:20:00|197.23|196.33|197.27|196.37|197.9|197|197.19|196.29|413
1758857100000|2025-09-26 03:25:00|197.26|196.36|197.19|196.29|197.5|196.6|197.05|196.15|330
1758857400000|2025-09-26 03:30:00|197.18|196.28|196.61|195.71|197.25|196.35|196.51|195.61|277
1758857700000|2025-09-26 03:35:00|196.62|195.72|196.08|195.18|196.64|195.74|195.8|194.9|412
1758858000000|2025-09-26 03:40:00|196.11|195.21|196.64|195.74|196.65|195.75|196.01|195.11|350
1758858300000|2025-09-26 03:45:00|196.63|195.73|196.37|195.47|196.77|195.87|196.08|195.18|354
1758858600000|2025-09-26 03:50:00|196.36|195.46|197.19|196.29|197.19|196.29|196.36|195.46|362
1758858900000|2025-09-26 03:55:00|197.18|196.28|197.19|196.29|197.37|196.47|197.08|196.18|294
1758859200000|2025-09-26 04:00:00|197.13|196.23|197.1|196.2|197.36|196.46|196.92|196.02|356
1758859500000|2025-09-26 04:05:00|197.07|196.17|197.15|196.25|197.22|196.32|196.56|195.66|342
1758859800000|2025-09-26 04:10:00|197.17|196.27|197.32|196.42|197.57|196.67|197.16|196.26|352
1758860100000|2025-09-26 04:15:00|197.31|196.41|197.67|196.77|197.68|196.78|197.03|196.13|311
1758860400000|2025-09-26 04:20:00|197.7|196.8|197.79|196.89|198.01|197.11|197.66|196.76|245
1758860700000|2025-09-26 04:25:00|197.77|196.87|197.27|196.37|197.81|196.91|197.2|196.3|259
1758861000000|2025-09-26 04:30:00|197.25|196.35|196.76|195.86|197.28|196.38|196.62|195.72|289
1758861300000|2025-09-26 04:35:00|196.75|195.85|196.18|195.28|196.75|195.85|196.12|195.22|407
1758861600000|2025-09-26 04:40:00|196.17|195.27|196.02|195.12|196.26|195.36|195.86|194.96|339
1758861900000|2025-09-26 04:45:00|196.01|195.11|196.22|195.32|196.24|195.34|195.94|195.04|298
1758862200000|2025-09-26 04:50:00|196.21|195.31|196.41|195.51|196.74|195.84|196.21|195.31|260
1758862500000|2025-09-26 04:55:00|196.4|195.5|196.44|195.54|196.57|195.67|196.21|195.31|186
1758862800000|2025-09-26 05:00:00|196.45|195.55|197.24|196.34|197.24|196.34|196.31|195.41|236
1758863100000|2025-09-26 05:05:00|197.25|196.35|197.44|196.54|197.49|196.59|197.08|196.18|391
1758863400000|2025-09-26 05:10:00|197.45|196.55|197.32|196.42|197.45|196.55|197.17|196.27|315
1758863700000|2025-09-26 05:15:00|197.33|196.43|197.78|196.88|197.83|196.93|197.32|196.42|317
1758864000000|2025-09-26 05:20:00|197.79|196.89|197.94|197.04|197.99|197.09|197.7|196.8|254
1758864300000|2025-09-26 05:25:00|197.93|197.03|197.76|196.86|197.95|197.05|197.5|196.6|209
1758864600000|2025-09-26 05:30:00|197.77|196.87|197.22|196.32|197.77|196.87|197.02|196.12|334
1758864900000|2025-09-26 05:35:00|197.17|196.27|196.75|195.85|197.18|196.28|196.73|195.83|235
1758865200000|2025-09-26 05:40:00|196.74|195.84|196.6|195.7|196.85|195.95|196.51|195.61|217
1758865500000|2025-09-26 05:45:00|196.59|195.69|195.82|194.92|196.8|195.9|195.8|194.9|306
1758865800000|2025-09-26 05:50:00|195.8|194.9|195.55|194.65|195.86|194.96|195.14|194.24|420
1758866100000|2025-09-26 05:55:00|195.57|194.67|195.8|194.9|195.91|195.01|195.52|194.62|397
1758866400000|2025-09-26 06:00:00|195.79|194.89|195.95|195.05|196.18|195.28|195.73|194.83|412
1758866700000|2025-09-26 06:05:00|195.94|195.04|195.67|194.77|196.48|195.58|195.67|194.77|288
1758867000000|2025-09-26 06:10:00|195.66|194.76|195.49|194.59|195.67|194.77|194.56|193.66|481
1758867300000|2025-09-26 06:15:00|195.5|194.6|197|196.1|197.2|196.3|195.5|194.6|577
1758867600000|2025-09-26 06:20:00|196.99|196.09|197|196.1|197.64|196.74|196.89|195.99|442
1758867900000|2025-09-26 06:25:00|196.98|196.08|196.95|196.05|197.51|196.61|196.89|195.99|358
1758868200000|2025-09-26 06:30:00|196.96|196.06|196.59|195.69|196.96|196.06|196.55|195.65|363
1758868500000|2025-09-26 06:35:00|196.58|195.68|196.78|195.88|196.98|196.08|196.55|195.65|347
1758868800000|2025-09-26 06:40:00|196.79|195.89|196.81|195.91|197.17|196.27|196.49|195.59|335
1758869100000|2025-09-26 06:45:00|196.8|195.9|196.35|195.45|196.8|195.9|195.92|195.02|395
1758869400000|2025-09-26 06:50:00|196.36|195.46|195.92|195.02|196.62|195.72|195.72|194.82|286
1758869700000|2025-09-26 06:55:00|195.93|195.03|195.92|195.02|196.1|195.2|195.74|194.84|244
1758870000000|2025-09-26 07:00:00|195.93|195.03|196.19|195.29|196.41|195.51|195.91|195.01|344
1758870300000|2025-09-26 07:05:00|196.18|195.28|196.17|195.27|196.72|195.82|195.82|194.92|373
1758870600000|2025-09-26 07:10:00|196.13|195.23|197.22|196.32|197.33|196.43|196.04|195.14|335
1758870900000|2025-09-26 07:15:00|197.21|196.31|196.89|195.99|197.27|196.37|196.88|195.98|339
1758871200000|2025-09-26 07:20:00|196.9|196|197.34|196.44|197.39|196.49|196.77|195.87|300
1758871500000|2025-09-26 07:25:00|197.37|196.47|196.48|195.58|197.42|196.52|196.39|195.49|436
1758871800000|2025-09-26 07:30:00|196.45|195.55|195.06|194.16|196.45|195.55|194.82|193.92|562
1758872100000|2025-09-26 07:35:00|195.05|194.15|195.68|194.78|195.8|194.9|194.91|194.01|651
1758872400000|2025-09-26 07:40:00|195.67|194.77|195.55|194.65|195.89|194.99|195.47|194.57|623
1758872700000|2025-09-26 07:45:00|195.56|194.66|196.06|195.16|196.15|195.25|195.4|194.5|469
1758873000000|2025-09-26 07:50:00|196.07|195.17|196.16|195.26|196.22|195.32|195.81|194.91|510
1758873300000|2025-09-26 07:55:00|196.17|195.27|196.98|196.08|197.01|196.11|195.85|194.95|459
1758873600000|2025-09-26 08:00:00|196.95|196.05|197.24|196.34|197.4|196.5|196.83|195.93|476
1758873900000|2025-09-26 08:05:00|197.26|196.36|197.44|196.54|197.59|196.69|197.23|196.33|390
1758874200000|2025-09-26 08:10:00|197.45|196.55|197.15|196.25|197.46|196.56|196.96|196.06|301
1758874500000|2025-09-26 08:15:00|197.16|196.26|197.54|196.64|197.62|196.72|197.11|196.21|297
1758874800000|2025-09-26 08:20:00|197.52|196.62|197.05|196.15|197.59|196.69|197.05|196.15|255
1758875100000|2025-09-26 08:25:00|197.04|196.14|197.08|196.18|197.18|196.28|196.5|195.6|285
1758875400000|2025-09-26 08:30:00|197.09|196.19|196.74|195.84|197.25|196.35|196.7|195.8|310
1758875700000|2025-09-26 08:35:00|196.75|195.85|196.68|195.78|196.98|196.08|196.6|195.7|422
1758876000000|2025-09-26 08:40:00|196.69|195.79|197.07|196.17|197.19|196.29|196.6|195.7|361
1758876300000|2025-09-26 08:45:00|197.08|196.18|196.89|195.99|197.26|196.36|196.88|195.98|344
1758876600000|2025-09-26 08:50:00|196.81|195.91|196.87|195.97|196.97|196.07|196.58|195.68|329
1758876900000|2025-09-26 08:55:00|196.86|195.96|196.84|195.94|196.96|196.06|196.63|195.73|336
1758877200000|2025-09-26 09:00:00|196.85|195.95|196.37|195.47|196.87|195.97|196.24|195.34|210
1758877500000|2025-09-26 09:05:00|196.35|195.45|196.87|195.97|197.26|196.36|196.32|195.42|390
1758877800000|2025-09-26 09:10:00|196.88|195.98|197.04|196.14|197.16|196.26|196.72|195.82|457
1758878100000|2025-09-26 09:15:00|197.05|196.15|196.74|195.84|197.09|196.19|196.66|195.76|405
1758878400000|2025-09-26 09:20:00|196.72|195.82|196.38|195.48|197.03|196.13|196.26|195.36|332
1758878700000|2025-09-26 09:25:00|196.37|195.47|196.26|195.36|196.4|195.5|196.17|195.27|326
1758879000000|2025-09-26 09:30:00|196.25|195.35|195.79|194.89|196.44|195.54|195.71|194.81|336
1758879300000|2025-09-26 09:35:00|195.78|194.88|195.03|194.13|195.91|195.01|194.91|194.01|400
1758879600000|2025-09-26 09:40:00|195.01|194.11|194.93|194.03|195.08|194.18|194.46|193.56|528
1758879900000|2025-09-26 09:45:00|194.92|194.02|195.04|194.14|195.28|194.38|194.75|193.85|480
1758880200000|2025-09-26 09:50:00|195.03|194.13|195.24|194.34|195.55|194.65|194.99|194.09|464
1758880500000|2025-09-26 09:55:00|195.22|194.32|195.27|194.37|195.33|194.43|195.01|194.11|492
1758880800000|2025-09-26 10:00:00|195.33|194.43|194.55|193.65|195.39|194.49|194.34|193.44|444
1758881100000|2025-09-26 10:05:00|194.58|193.68|193.59|192.69|194.64|193.74|193.37|192.47|546
1758881400000|2025-09-26 10:10:00|193.6|192.7|193.25|192.35|193.7|192.8|193.06|192.16|553
1758881700000|2025-09-26 10:15:00|193.24|192.34|193.49|192.59|193.53|192.63|193.04|192.14|575
1758882000000|2025-09-26 10:20:00|193.5|192.6|193.1|192.2|193.7|192.8|193.05|192.15|436
1758882300000|2025-09-26 10:25:00|193.11|192.21|193.29|192.39|193.38|192.48|192.82|191.92|401
1758882600000|2025-09-26 10:30:00|193.28|192.38|193.65|192.75|193.65|192.75|192.54|191.64|491
1758882900000|2025-09-26 10:35:00|193.64|192.74|193.46|192.56|193.75|192.85|193.09|192.19|515
1758883200000|2025-09-26 10:40:00|193.44|192.54|193.05|192.15|193.48|192.58|192.98|192.08|437
1758883500000|2025-09-26 10:45:00|192.94|192.04|192.78|191.88|193.05|192.15|192.61|191.71|408
1758883800000|2025-09-26 10:50:00|192.77|191.87|192.97|192.07|193.13|192.23|192.71|191.81|437
1758884100000|2025-09-26 10:55:00|192.98|192.08|192.83|191.93|193.1|192.2|192.73|191.83|248
1758884400000|2025-09-26 11:00:00|192.82|191.92|192.64|191.74|193.05|192.15|192.55|191.65|426
1758884700000|2025-09-26 11:05:00|192.65|191.75|191.76|190.86|192.81|191.91|191.64|190.74|468
1758885000000|2025-09-26 11:10:00|191.77|190.87|191.66|190.76|191.9|191|191.55|190.65|431
1758885300000|2025-09-26 11:15:00|191.67|190.77|192.14|191.24|192.15|191.25|191.6|190.7|518
1758885600000|2025-09-26 11:20:00|192.13|191.23|191.72|190.82|192.5|191.6|191.69|190.79|473
1758885900000|2025-09-26 11:25:00|191.73|190.83|192.36|191.46|192.5|191.6|191.73|190.83|362
1758886200000|2025-09-26 11:30:00|192.38|191.48|193.47|192.57|193.53|192.63|192.37|191.47|336
1758886500000|2025-09-26 11:35:00|193.48|192.58|193.57|192.67|193.66|192.76|193.13|192.23|349
1758886800000|2025-09-26 11:40:00|193.58|192.68|193.67|192.77|193.88|192.98|193.58|192.68|390
1758887100000|2025-09-26 11:45:00|193.66|192.76|194.01|193.11|194.18|193.28|193.45|192.55|284
1758887400000|2025-09-26 11:50:00|194.02|193.12|194.67|193.77|194.71|193.81|193.9|193|273
1758887700000|2025-09-26 11:55:00|194.66|193.76|194.21|193.31|194.72|193.82|194.16|193.26|262
1758888000000|2025-09-26 12:00:00|194.2|193.3|193.62|192.72|194.2|193.3|193.49|192.59|196
1758888300000|2025-09-26 12:05:00|193.64|192.74|193.41|192.51|193.92|193.02|193.39|192.49|217
1758888600000|2025-09-26 12:10:00|193.4|192.5|192.89|191.99|193.43|192.53|192.86|191.96|328
1758888900000|2025-09-26 12:15:00|192.88|191.98|193.51|192.61|193.84|192.94|192.88|191.98|458
1758889200000|2025-09-26 12:20:00|193.5|192.6|193.54|192.64|193.62|192.72|193.01|192.11|394
1758889500000|2025-09-26 12:25:00|193.53|192.63|194.91|194.01|195.25|194.35|193.52|192.62|401
1758889800000|2025-09-26 12:30:00|194.94|194.04|196.49|195.59|197.06|196.16|193.8|192.9|922
1758890100000|2025-09-26 12:35:00|196.47|195.57|197.55|196.65|198.92|198.02|196.35|195.45|783
1758890400000|2025-09-26 12:40:00|197.54|196.64|197.82|196.92|198.12|197.22|197.03|196.13|603
1758890700000|2025-09-26 12:45:00|197.81|196.91|197.61|196.71|198.01|197.11|197.36|196.46|573
1758891000000|2025-09-26 12:50:00|197.63|196.73|196.64|195.74|197.95|197.05|196.41|195.51|588
1758891300000|2025-09-26 12:55:00|196.61|195.71|197.37|196.47|197.69|196.79|196.53|195.63|544
1758891600000|2025-09-26 13:00:00|197.36|196.46|196.97|196.07|197.62|196.72|196.68|195.78|509
1758891900000|2025-09-26 13:05:00|196.99|196.09|196.84|195.94|197.37|196.47|196.44|195.54|403
1758892200000|2025-09-26 13:10:00|196.85|195.95|196.48|195.58|196.86|195.96|196.04|195.14|355
1758892500000|2025-09-26 13:15:00|196.47|195.57|196.48|195.58|196.6|195.7|195.75|194.85|428
1758892800000|2025-09-26 13:20:00|196.49|195.59|196.2|195.3|196.95|196.05|196.17|195.27|438
1758893100000|2025-09-26 13:25:00|196.22|195.32|195.73|194.83|196.32|195.42|195.43|194.53|569
1758893400000|2025-09-26 13:30:00|195.77|194.87|195.91|195.01|196.52|195.62|195.21|194.31|859
1758893700000|2025-09-26 13:35:00|195.89|194.99|197.23|196.33|197.41|196.51|195.78|194.88|872
1758894000000|2025-09-26 13:40:00|197.22|196.32|196.86|195.96|197.59|196.69|196.32|195.42|764
1758894300000|2025-09-26 13:45:00|196.87|195.97|197.35|196.45|197.52|196.62|196.6|195.7|753
1758894600000|2025-09-26 13:50:00|197.36|196.46|197.67|196.77|197.96|197.06|196.5|195.6|733
1758894900000|2025-09-26 13:55:00|197.68|196.78|197.85|196.95|198.02|197.12|197.3|196.4|574
1758895200000|2025-09-26 14:00:00|197.86|196.96|196.79|195.89|197.92|197.02|196.66|195.76|663
1758895500000|2025-09-26 14:05:00|196.83|195.93|196.76|195.86|196.92|196.02|196.28|195.38|586
1758895800000|2025-09-26 14:10:00|196.74|195.84|196.66|195.76|197.19|196.29|196.34|195.44|625
1758896100000|2025-09-26 14:15:00|196.65|195.75|197.34|196.44|197.38|196.48|196.23|195.33|722
1758896400000|2025-09-26 14:20:00|197.3|196.4|195.91|195.01|197.38|196.48|195.67|194.77|675
1758896700000|2025-09-26 14:25:00|195.93|195.03|195.86|194.96|195.97|195.07|195.25|194.35|673
1758897000000|2025-09-26 14:30:00|195.85|194.95|194.36|193.46|195.91|195.01|194.3|193.4|634
1758897300000|2025-09-26 14:35:00|194.35|193.45|195.09|194.19|195.26|194.36|194.06|193.16|734
1758897600000|2025-09-26 14:40:00|195.08|194.18|194.85|193.95|195.23|194.33|194.36|193.46|626
1758897900000|2025-09-26 14:45:00|194.84|193.94|194.63|193.73|195.32|194.42|194.58|193.68|633
1758898200000|2025-09-26 14:50:00|194.62|193.72|194.73|193.83|195.54|194.64|194.55|193.65|598
1758898500000|2025-09-26 14:55:00|194.72|193.82|195.19|194.29|195.39|194.49|194.51|193.61|644
1758898800000|2025-09-26 15:00:00|195.21|194.31|195.86|194.96|196.01|195.11|194.96|194.06|581
1758899100000|2025-09-26 15:05:00|195.87|194.97|196.14|195.24|196.52|195.62|195.81|194.91|540
1758899400000|2025-09-26 15:10:00|196.15|195.25|195.87|194.97|196.19|195.29|195.82|194.92|419
1758899700000|2025-09-26 15:15:00|195.86|194.96|197.35|196.45|197.37|196.47|195.67|194.77|426
1758900000000|2025-09-26 15:20:00|197.34|196.44|196.63|195.73|197.36|196.46|196.52|195.62|345
1758900300000|2025-09-26 15:25:00|196.64|195.74|197.18|196.28|197.19|196.29|196.63|195.73|366
1758900600000|2025-09-26 15:30:00|197.17|196.27|197.23|196.33|197.43|196.53|196.86|195.96|391
1758900900000|2025-09-26 15:35:00|197.22|196.32|196.98|196.08|197.44|196.54|196.75|195.85|276
1758901200000|2025-09-26 15:40:00|197|196.1|197.17|196.27|197.43|196.53|197|196.1|267
1758901500000|2025-09-26 15:45:00|197.16|196.26|197.3|196.4|197.32|196.42|196.94|196.04|343
1758901800000|2025-09-26 15:50:00|197.29|196.39|196.81|195.91|197.3|196.4|196.55|195.65|242
1758902100000|2025-09-26 15:55:00|196.77|195.87|196.73|195.83|196.99|196.09|196.55|195.65|221
1758902400000|2025-09-26 16:00:00|196.72|195.82|197.59|196.69|197.59|196.69|196.54|195.64|336
1758902700000|2025-09-26 16:05:00|197.61|196.71|198.28|197.38|198.28|197.38|197.59|196.69|465
1758903000000|2025-09-26 16:10:00|198.3|197.4|198.54|197.64|199.61|198.71|198.27|197.37|531
1758903300000|2025-09-26 16:15:00|198.53|197.63|199.66|198.76|199.86|198.96|198.41|197.51|655
1758903600000|2025-09-26 16:20:00|199.67|198.77|199.72|198.82|199.99|199.09|199.41|198.51|591
1758903900000|2025-09-26 16:25:00|199.77|198.87|199.13|198.23|200.04|199.14|199.03|198.13|381
1758904200000|2025-09-26 16:30:00|199.12|198.22|198.9|198|199.39|198.49|198.72|197.82|438
1758904500000|2025-09-26 16:35:00|198.87|197.97|199.48|198.58|199.58|198.68|198.8|197.9|489
1758904800000|2025-09-26 16:40:00|199.49|198.59|199.87|198.97|199.96|199.06|199.27|198.37|408
1758905100000|2025-09-26 16:45:00|199.88|198.98|200.24|199.34|200.4|199.5|199.58|198.68|459
1758905400000|2025-09-26 16:50:00|200.25|199.35|200.11|199.21|200.5|199.6|199.99|199.09|352
1758905700000|2025-09-26 16:55:00|200.1|199.2|200.32|199.42|200.45|199.55|199.74|198.84|314
1758906000000|2025-09-26 17:00:00|200.33|199.43|200.54|199.64|201.15|200.25|200.25|199.35|387
1758906300000|2025-09-26 17:05:00|200.56|199.66|200.31|199.41|200.58|199.68|199.94|199.04|289
1758906600000|2025-09-26 17:10:00|200.3|199.4|200.62|199.72|200.92|200.02|200.2|199.3|308
1758906900000|2025-09-26 17:15:00|200.63|199.73|200.68|199.78|200.79|199.89|200.59|199.69|257
1758907200000|2025-09-26 17:20:00|200.67|199.77|201.24|200.34|201.78|200.88|200.35|199.45|298
1758907500000|2025-09-26 17:25:00|201.26|200.36|202.37|201.47|202.65|201.75|201.24|200.34|706
1758907800000|2025-09-26 17:30:00|202.38|201.48|201.59|200.69|202.4|201.5|201.34|200.44|581
1758908100000|2025-09-26 17:35:00|201.58|200.68|201.98|201.08|202.11|201.21|201.53|200.63|359
1758908400000|2025-09-26 17:40:00|201.97|201.07|201.46|200.56|201.98|201.08|201.16|200.26|237
1758908700000|2025-09-26 17:45:00|201.47|200.57|201.93|201.03|201.95|201.05|201.31|200.41|340
1758909000000|2025-09-26 17:50:00|201.92|201.02|201.69|200.79|202.02|201.12|201.5|200.6|421
1758909300000|2025-09-26 17:55:00|201.67|200.77|202.16|201.26|202.24|201.34|201.51|200.61|314
1758909600000|2025-09-26 18:00:00|202.1|201.2|202|201.1|202.7|201.8|201.98|201.08|356
1758909900000|2025-09-26 18:05:00|201.99|201.09|201.74|200.84|202.25|201.35|201.66|200.76|338
1758910200000|2025-09-26 18:10:00|201.75|200.85|202.47|201.57|202.48|201.58|201.59|200.69|287
1758910500000|2025-09-26 18:15:00|202.46|201.56|203.17|202.27|203.2|202.3|202.42|201.52|335
1758910800000|2025-09-26 18:20:00|203.16|202.26|203.23|202.33|203.4|202.5|202.79|201.89|372
1758911100000|2025-09-26 18:25:00|203.24|202.34|203|202.1|203.32|202.42|202.79|201.89|258
1758911400000|2025-09-26 18:30:00|202.99|202.09|202.83|201.93|203.03|202.13|202.46|201.56|355
1758911700000|2025-09-26 18:35:00|202.81|201.91|203.01|202.11|203.32|202.42|202.72|201.82|209
1758912000000|2025-09-26 18:40:00|203|202.1|202.56|201.66|203.01|202.11|202.39|201.49|216
1758912300000|2025-09-26 18:45:00|202.57|201.67|202.86|201.96|202.91|202.01|202.22|201.32|338
1758912600000|2025-09-26 18:50:00|202.87|201.97|202.74|201.84|202.89|201.99|202.4|201.5|210
1758912900000|2025-09-26 18:55:00|202.73|201.83|202.63|201.73|202.86|201.96|202.58|201.68|97
1758913200000|2025-09-26 19:00:00|202.62|201.72|201.81|200.91|202.67|201.77|201.66|200.76|275
1758913500000|2025-09-26 19:05:00|201.77|200.87|201.96|201.06|201.98|201.08|201.52|200.62|244
1758913800000|2025-09-26 19:10:00|201.92|201.02|202.09|201.19|202.18|201.28|201.77|200.87|340
1758914100000|2025-09-26 19:15:00|202.12|201.22|202.51|201.61|202.71|201.81|201.92|201.02|252
1758914400000|2025-09-26 19:20:00|202.52|201.62|202.05|201.15|202.52|201.62|201.97|201.07|262
1758914700000|2025-09-26 19:25:00|202.03|201.13|200.92|200.02|202.09|201.19|200.89|199.99|297
1758915000000|2025-09-26 19:30:00|200.91|200.01|200.06|199.16|201.28|200.38|199.72|198.82|406
1758915300000|2025-09-26 19:35:00|200.07|199.17|200.51|199.61|200.72|199.82|199.91|199.01|331
1758915600000|2025-09-26 19:40:00|200.5|199.6|200.22|199.32|200.68|199.78|199.95|199.05|352
1758915900000|2025-09-26 19:45:00|200.25|199.35|200.71|199.81|200.71|199.81|200.25|199.35|194
1758916200000|2025-09-26 19:50:00|200.7|199.8|201.26|200.36|201.33|200.43|200.67|199.77|368
1758916500000|2025-09-26 19:55:00|201.27|200.37|201.46|200.56|201.78|200.88|201.02|200.12|322
1758916800000|2025-09-26 20:00:00|201.44|200.54|200.87|199.97|201.46|200.56|200.72|199.82|208
1758917100000|2025-09-26 20:05:00|200.86|199.96|201.2|200.3|201.32|200.42|200.59|199.69|271
1758917400000|2025-09-26 20:10:00|201.21|200.31|201.57|200.67|201.61|200.71|200.86|199.96|227
1758917700000|2025-09-26 20:15:00|201.58|200.68|201.17|200.27|201.62|200.72|201.13|200.23|257
1758918000000|2025-09-26 20:20:00|201.15|200.25|200.81|199.91|201.15|200.25|200.74|199.84|126
1758918300000|2025-09-26 20:25:00|200.83|199.93|200.94|200.04|201.18|200.28|200.71|199.81|180
1758918600000|2025-09-26 20:30:00|200.93|200.03|200.97|200.07|201.18|200.28|200.84|199.94|247
1758918900000|2025-09-26 20:35:00|200.98|200.08|200.72|199.82|201.17|200.27|200.72|199.82|200
1758919200000|2025-09-26 20:40:00|200.71|199.81|200.39|199.49|200.81|199.91|200.37|199.47|107
1758919500000|2025-09-26 20:45:00|200.4|199.5|200.54|199.64|200.54|199.64|200.35|199.45|175
1758919800000|2025-09-26 20:50:00|200.53|199.63|200.71|199.81|200.77|199.87|200.52|199.62|188
1758920100000|2025-09-26 20:55:00|200.72|199.82|200.8|199.9|200.9|200|200.68|199.78|170
1758956400000|2025-09-27 07:00:00|203.35|202.45|203.77|202.87|203.89|202.99|203.35|202.45|131
1758956700000|2025-09-27 07:05:00|203.76|202.86|203.68|202.78|203.84|202.94|203.57|202.67|81
1758957000000|2025-09-27 07:10:00|203.69|202.79|203.68|202.78|203.81|202.91|203.56|202.66|104
1758957300000|2025-09-27 07:15:00|203.69|202.79|203.53|202.63|203.74|202.84|203.33|202.43|111
1758957600000|2025-09-27 07:20:00|203.52|202.62|203.3|202.4|203.59|202.69|203.28|202.38|80
1758957900000|2025-09-27 07:25:00|203.29|202.39|203.21|202.31|203.3|202.4|203.19|202.29|48
1758958200000|2025-09-27 07:30:00|203.23|202.33|203.14|202.24|203.29|202.39|203.05|202.15|79
1758958500000|2025-09-27 07:35:00|203.17|202.27|202.73|201.83|203.18|202.28|202.69|201.79|80
1758958800000|2025-09-27 07:40:00|202.75|201.85|202.79|201.89|202.83|201.93|202.74|201.84|43
1758959100000|2025-09-27 07:45:00|202.76|201.86|202.61|201.71|202.77|201.87|202.37|201.47|93
1758959400000|2025-09-27 07:50:00|202.6|201.7|202.76|201.86|202.8|201.9|202.52|201.62|176
1758959700000|2025-09-27 07:55:00|202.75|201.85|202.78|201.88|202.86|201.96|202.67|201.77|79
1758960000000|2025-09-27 08:00:00|202.83|201.93|202.72|201.82|202.89|201.99|202.67|201.77|213
1758960300000|2025-09-27 08:05:00|202.71|201.81|201.96|201.06|202.74|201.84|201.95|201.05|378
1758960600000|2025-09-27 08:10:00|201.97|201.07|202.14|201.24|202.37|201.47|201.96|201.06|148
1758960900000|2025-09-27 08:15:00|202.09|201.19|202.35|201.45|202.37|201.47|202.07|201.17|169
1758961200000|2025-09-27 08:20:00|202.34|201.44|202.38|201.48|202.6|201.7|202.23|201.33|76
1758961500000|2025-09-27 08:25:00|202.39|201.49|202.53|201.63|202.59|201.69|202.35|201.45|76
1758961800000|2025-09-27 08:30:00|202.54|201.64|202.49|201.59|202.54|201.64|202.29|201.39|68
1758962100000|2025-09-27 08:35:00|202.48|201.58|202.41|201.51|202.58|201.68|202.37|201.47|94
1758962400000|2025-09-27 08:40:00|202.42|201.52|202.26|201.36|202.45|201.55|202.24|201.34|53
1758962700000|2025-09-27 08:45:00|202.27|201.37|202.12|201.22|202.43|201.53|202.11|201.21|84
1758963000000|2025-09-27 08:50:00|202.11|201.21|201.96|201.06|202.11|201.21|201.81|200.91|102
1758963300000|2025-09-27 08:55:00|201.95|201.05|201.67|200.77|201.95|201.05|201.66|200.76|69
1758963600000|2025-09-27 09:00:00|201.66|200.76|201.43|200.53|201.93|201.03|201.4|200.5|139
1758963900000|2025-09-27 09:05:00|201.42|200.52|200.79|199.89|201.43|200.53|200.68|199.78|207
1758964200000|2025-09-27 09:10:00|200.81|199.91|200.91|200.01|200.96|200.06|200.73|199.83|162
1758964500000|2025-09-27 09:15:00|200.9|200|201.01|200.11|201.15|200.25|200.8|199.9|260
1758964800000|2025-09-27 09:20:00|201|200.1|201.01|200.11|201.26|200.36|200.9|200|280
1758965100000|2025-09-27 09:25:00|201|200.1|200.87|199.97|201.05|200.15|200.78|199.88|194
1758965400000|2025-09-27 09:30:00|200.86|199.96|201.24|200.34|201.36|200.46|200.83|199.93|220
1758965700000|2025-09-27 09:35:00|201.25|200.35|201.74|200.84|201.8|200.9|201.2|200.3|170
1758966000000|2025-09-27 09:40:00|201.76|200.86|201.83|200.93|201.98|201.08|201.76|200.86|93
1758966300000|2025-09-27 09:45:00|201.82|200.92|201.93|201.03|202.17|201.27|201.77|200.87|112
1758966600000|2025-09-27 09:50:00|201.94|201.04|202.17|201.27|202.18|201.28|201.84|200.94|216
1758966900000|2025-09-27 09:55:00|202.14|201.24|201.93|201.03|202.15|201.25|201.93|201.03|162
1758967200000|2025-09-27 10:00:00|201.92|201.02|201.97|201.07|201.99|201.09|201.83|200.93|140
1758967500000|2025-09-27 10:05:00|201.96|201.06|201.75|200.85|201.98|201.08|201.75|200.85|49
1758967800000|2025-09-27 10:10:00|201.68|200.78|201.77|200.87|201.84|200.94|201.58|200.68|104
1758968100000|2025-09-27 10:15:00|201.75|200.85|201.6|200.7|201.78|200.88|201.51|200.61|195
1758968400000|2025-09-27 10:20:00|201.59|200.69|201.42|200.52|201.59|200.69|201.3|200.4|76
1758968700000|2025-09-27 10:25:00|201.43|200.53|201.51|200.61|201.54|200.64|201.33|200.43|154
1758969000000|2025-09-27 10:30:00|201.52|200.62|201.78|200.88|201.78|200.88|201.38|200.48|118
1758969300000|2025-09-27 10:35:00|201.79|200.89|202.28|201.38|202.7|201.8|201.79|200.89|390
1758969600000|2025-09-27 10:40:00|202.29|201.39|202.5|201.6|202.52|201.62|202.28|201.38|336
1758969900000|2025-09-27 10:45:00|202.49|201.59|202.72|201.82|202.75|201.85|202.44|201.54|299
1758970200000|2025-09-27 10:50:00|202.61|201.71|202.35|201.45|202.75|201.85|202.35|201.45|130
1758970500000|2025-09-27 10:55:00|202.34|201.44|202.39|201.49|202.5|201.6|202.31|201.41|104
1758970800000|2025-09-27 11:00:00|202.37|201.47|202.48|201.58|202.51|201.61|202.28|201.38|127
1758971100000|2025-09-27 11:05:00|202.47|201.57|202.28|201.38|202.5|201.6|202.28|201.38|103
1758971400000|2025-09-27 11:10:00|202.27|201.37|202.25|201.35|202.29|201.39|202.24|201.34|43
1758971700000|2025-09-27 11:15:00|202.24|201.34|202.51|201.61|202.51|201.61|202.24|201.34|108
1758972000000|2025-09-27 11:20:00|202.54|201.64|202.56|201.66|202.69|201.79|202.4|201.5|147
1758972300000|2025-09-27 11:25:00|202.57|201.67|202.69|201.79|202.7|201.8|202.44|201.54|91
1758972600000|2025-09-27 11:30:00|202.7|201.8|202.75|201.85|202.75|201.85|202.48|201.58|48
1758972900000|2025-09-27 11:35:00|202.73|201.83|202.49|201.59|202.73|201.83|202.48|201.58|87
1758973200000|2025-09-27 11:40:00|202.48|201.58|202.34|201.44|202.48|201.58|202.34|201.44|15
1758973500000|2025-09-27 11:45:00|202.35|201.45|202.23|201.33|202.35|201.45|202.1|201.2|73
1758973800000|2025-09-27 11:50:00|202.24|201.34|202.31|201.41|202.33|201.43|202.19|201.29|63
1758974100000|2025-09-27 11:55:00|202.3|201.4|202.44|201.54|202.46|201.56|202.26|201.36|105
1758974400000|2025-09-27 12:00:00|202.45|201.55|202.14|201.24|202.45|201.55|202.11|201.21|135
1758974700000|2025-09-27 12:05:00|202.13|201.23|201.84|200.94|202.16|201.26|201.77|200.87|176
1758975000000|2025-09-27 12:10:00|201.85|200.95|202.05|201.15|202.06|201.16|201.8|200.9|186
1758975300000|2025-09-27 12:15:00|202.06|201.16|202.22|201.32|202.22|201.32|202.06|201.16|145
1758975600000|2025-09-27 12:20:00|202.23|201.33|201.96|201.06|202.23|201.33|201.91|201.01|114
1758975900000|2025-09-27 12:25:00|201.94|201.04|202.03|201.13|202.03|201.13|201.87|200.97|130
1758976200000|2025-09-27 12:30:00|202|201.1|202.12|201.22|202.2|201.3|201.99|201.09|145
1758976500000|2025-09-27 12:35:00|202.11|201.21|202.67|201.77|202.67|201.77|202.1|201.2|78
1758976800000|2025-09-27 12:40:00|202.68|201.78|202.85|201.95|202.85|201.95|202.63|201.73|273
1758977100000|2025-09-27 12:45:00|202.82|201.92|203.18|202.28|203.67|202.77|202.79|201.89|454
1758977400000|2025-09-27 12:50:00|203.17|202.27|203.03|202.13|203.2|202.3|202.97|202.07|102
1758977700000|2025-09-27 12:55:00|202.98|202.08|203.29|202.39|203.49|202.59|202.91|202.01|169
1758978000000|2025-09-27 13:00:00|203.28|202.38|203.2|202.3|203.34|202.44|203.06|202.16|198
1758978300000|2025-09-27 13:05:00|203.19|202.29|203.35|202.45|203.44|202.54|203.13|202.23|176
1758978600000|2025-09-27 13:10:00|203.33|202.43|202.99|202.09|203.33|202.43|202.99|202.09|55
1758978900000|2025-09-27 13:15:00|203|202.1|203.32|202.42|203.49|202.59|203|202.1|94
1758979200000|2025-09-27 13:20:00|203.31|202.41|203.49|202.59|203.52|202.62|203.17|202.27|65
1758979500000|2025-09-27 13:25:00|203.5|202.6|203.56|202.66|203.65|202.75|203.45|202.55|101
1758979800000|2025-09-27 13:30:00|203.57|202.67|203.5|202.6|203.67|202.77|203.5|202.6|101
1758980100000|2025-09-27 13:35:00|203.51|202.61|203.62|202.72|203.66|202.76|203.5|202.6|64
1758980400000|2025-09-27 13:40:00|203.6|202.7|203.97|203.07|203.97|203.07|203.56|202.66|110
1758980700000|2025-09-27 13:45:00|203.95|203.05|204.01|203.11|204.13|203.23|203.87|202.97|113
1758981000000|2025-09-27 13:50:00|204|203.1|203.59|202.69|204.01|203.11|203.43|202.53|95
1758981300000|2025-09-27 13:55:00|203.6|202.7|203.66|202.76|203.71|202.81|203.53|202.63|126
1758981600000|2025-09-27 14:00:00|203.67|202.77|203.43|202.53|203.7|202.8|203.43|202.53|87
1758981900000|2025-09-27 14:05:00|203.42|202.52|203.84|202.94|203.84|202.94|203.41|202.51|118
1758982200000|2025-09-27 14:10:00|203.85|202.95|204.2|203.3|204.29|203.39|203.84|202.94|130
1758982500000|2025-09-27 14:15:00|204.17|203.27|203.95|203.05|204.17|203.27|203.85|202.95|153
1758982800000|2025-09-27 14:20:00|203.96|203.06|203.89|202.99|204.07|203.17|203.84|202.94|111
1758983100000|2025-09-27 14:25:00|203.9|203|204.08|203.18|204.08|203.18|203.89|202.99|102
1758983400000|2025-09-27 14:30:00|204.07|203.17|204.1|203.2|204.15|203.25|203.74|202.84|90
1758983700000|2025-09-27 14:35:00|204.09|203.19|204.48|203.58|204.5|203.6|203.98|203.08|128
1758984000000|2025-09-27 14:40:00|204.47|203.57|203.79|202.89|204.47|203.57|203.78|202.88|112
1758984300000|2025-09-27 14:45:00|203.78|202.88|203.27|202.37|203.78|202.88|203.21|202.31|118
1758984600000|2025-09-27 14:50:00|203.26|202.36|203.41|202.51|203.41|202.51|203.1|202.2|86
1758984900000|2025-09-27 14:55:00|203.36|202.46|203.41|202.51|203.43|202.53|203.26|202.36|82
1758985200000|2025-09-27 15:00:00|203.39|202.49|202.99|202.09|203.39|202.49|202.98|202.08|105
1758985500000|2025-09-27 15:05:00|202.98|202.08|202.76|201.86|203.11|202.21|202.62|201.72|239
1758985800000|2025-09-27 15:10:00|202.77|201.87|203.01|202.11|203.02|202.12|202.74|201.84|215
1758986100000|2025-09-27 15:15:00|203.02|202.12|203.24|202.34|203.29|202.39|203.02|202.12|144
1758986400000|2025-09-27 15:20:00|203.25|202.35|203.33|202.43|203.56|202.66|203.21|202.31|149
1758986700000|2025-09-27 15:25:00|203.29|202.39|203.45|202.55|203.54|202.64|203.29|202.39|138
1758987000000|2025-09-27 15:30:00|203.46|202.56|203.68|202.78|203.7|202.8|203.21|202.31|164
1758987300000|2025-09-27 15:35:00|203.67|202.77|203.65|202.75|203.85|202.95|203.53|202.63|176
1758987600000|2025-09-27 15:40:00|203.59|202.69|203.86|202.96|203.97|203.07|203.56|202.66|164
1758987900000|2025-09-27 15:45:00|203.81|202.91|204.15|203.25|204.15|203.25|203.78|202.88|204
1758988200000|2025-09-27 15:50:00|204.14|203.24|204.27|203.37|204.38|203.48|204.1|203.2|184
1758988500000|2025-09-27 15:55:00|204.28|203.38|204.28|203.38|204.37|203.47|204.24|203.34|154
1758988800000|2025-09-27 16:00:00|204.29|203.39|203.91|203.01|204.34|203.44|203.81|202.91|226
1758989100000|2025-09-27 16:05:00|203.9|203|204.01|203.11|204.18|203.28|203.82|202.92|181
1758989400000|2025-09-27 16:10:00|203.99|203.09|203.91|203.01|204.06|203.16|203.78|202.88|153
1758989700000|2025-09-27 16:15:00|203.9|203|204|203.1|204.09|203.19|203.74|202.84|227
1758990000000|2025-09-27 16:20:00|204.01|203.11|204|203.1|204.14|203.24|203.97|203.07|175
1758990300000|2025-09-27 16:25:00|203.99|203.09|203.8|202.9|204.06|203.16|203.8|202.9|103
1758990600000|2025-09-27 16:30:00|203.79|202.89|203.83|202.93|203.83|202.93|203.5|202.6|186
1758990900000|2025-09-27 16:35:00|203.87|202.97|203.87|202.97|204.17|203.27|203.8|202.9|163
1758991200000|2025-09-27 16:40:00|203.86|202.96|204.08|203.18|204.16|203.26|203.86|202.96|183
1758991500000|2025-09-27 16:45:00|204.09|203.19|204.07|203.17|204.29|203.39|204.06|203.16|124
1758991800000|2025-09-27 16:50:00|204.06|203.16|203.68|202.78|204.07|203.17|203.56|202.66|104
1758992100000|2025-09-27 16:55:00|203.67|202.77|203.64|202.74|203.82|202.92|203.55|202.65|185
1758992400000|2025-09-27 17:00:00|203.65|202.75|202.97|202.07|203.66|202.76|202.97|202.07|214
1758992700000|2025-09-27 17:05:00|202.96|202.06|203.16|202.26|203.3|202.4|202.92|202.02|161
1758993000000|2025-09-27 17:10:00|203.14|202.24|202.65|201.75|203.16|202.26|202.61|201.71|135
1758993300000|2025-09-27 17:15:00|202.64|201.74|201.86|200.96|202.65|201.75|201.84|200.94|237
1758993600000|2025-09-27 17:20:00|201.85|200.95|201.93|201.03|202.24|201.34|201.85|200.95|178
1758993900000|2025-09-27 17:25:00|201.92|201.02|201.84|200.94|202.14|201.24|201.66|200.76|190
1758994200000|2025-09-27 17:30:00|201.82|200.92|202.42|201.52|202.43|201.53|201.68|200.78|233
1758994500000|2025-09-27 17:35:00|202.43|201.53|202.26|201.36|202.5|201.6|202.23|201.33|201
1758994800000|2025-09-27 17:40:00|202.25|201.35|202.32|201.42|202.38|201.48|202.19|201.29|156
1758995100000|2025-09-27 17:45:00|202.31|201.41|202.17|201.27|202.32|201.42|201.98|201.08|187
1758995400000|2025-09-27 17:50:00|202.18|201.28|202.29|201.39|202.45|201.55|202.08|201.18|126
1758995700000|2025-09-27 17:55:00|202.3|201.4|202.56|201.66|202.65|201.75|202.3|201.4|166
1758996000000|2025-09-27 18:00:00|202.55|201.65|202.45|201.55|202.79|201.89|202.4|201.5|178
1758996300000|2025-09-27 18:05:00|202.46|201.56|202.45|201.55|202.67|201.77|202.22|201.32|227
1758996600000|2025-09-27 18:10:00|202.46|201.56|202.41|201.51|202.58|201.68|202.38|201.48|130
1758996900000|2025-09-27 18:15:00|202.4|201.5|202.25|201.35|202.4|201.5|201.98|201.08|122
1758997200000|2025-09-27 18:20:00|202.24|201.34|202.37|201.47|202.45|201.55|202.15|201.25|95
1758997500000|2025-09-27 18:25:00|202.36|201.46|202.43|201.53|202.43|201.53|202.21|201.31|80
1758997800000|2025-09-27 18:30:00|202.46|201.56|201.94|201.04|202.51|201.61|201.86|200.96|146
1758998100000|2025-09-27 18:35:00|201.95|201.05|201.89|200.99|202.03|201.13|201.86|200.96|131
1758998400000|2025-09-27 18:40:00|201.88|200.98|201.88|200.98|201.91|201.01|201.74|200.84|82
1758998700000|2025-09-27 18:45:00|201.89|200.99|202.15|201.25|202.22|201.32|201.89|200.99|94
1758999000000|2025-09-27 18:50:00|202.14|201.24|202.24|201.34|202.27|201.37|202.07|201.17|107
1758999300000|2025-09-27 18:55:00|202.25|201.35|202.3|201.4|202.3|201.4|202.2|201.3|38
1758999600000|2025-09-27 19:00:00|202.35|201.45|202.35|201.45|202.44|201.54|202.3|201.4|64
1758999900000|2025-09-27 19:05:00|202.34|201.44|202.25|201.35|202.35|201.45|202.16|201.26|111
1759000200000|2025-09-27 19:10:00|202.26|201.36|202.2|201.3|202.27|201.37|202.17|201.27|82
1759000500000|2025-09-27 19:15:00|202.21|201.31|202.31|201.41|202.32|201.42|202.16|201.26|104
1759000800000|2025-09-27 19:20:00|202.32|201.42|202.5|201.6|202.5|201.6|202.29|201.39|57
1759001100000|2025-09-27 19:25:00|202.52|201.62|202.72|201.82|202.8|201.9|202.46|201.56|110
1759001400000|2025-09-27 19:30:00|202.73|201.83|202.56|201.66|202.79|201.89|202.43|201.53|111
1759001700000|2025-09-27 19:35:00|202.55|201.65|202.47|201.57|202.55|201.65|202.43|201.53|93
1759002000000|2025-09-27 19:40:00|202.45|201.55|202.52|201.62|202.57|201.67|202.43|201.53|72
1759002300000|2025-09-27 19:45:00|202.5|201.6|202.9|202|202.95|202.05|202.48|201.58|92
1759002600000|2025-09-27 19:50:00|202.91|202.01|203.01|202.11|203.01|202.11|202.9|202|148
1759002900000|2025-09-27 19:55:00|203|202.1|202.97|202.07|203.07|202.17|202.9|202|122
1759003200000|2025-09-27 20:00:00|202.98|202.08|203.16|202.26|203.16|202.26|202.9|202|115
1759003500000|2025-09-27 20:05:00|203.15|202.25|202.92|202.02|203.15|202.25|202.8|201.9|85
1759003800000|2025-09-27 20:10:00|202.94|202.04|202.88|201.98|203.07|202.17|202.82|201.92|86
1759004100000|2025-09-27 20:15:00|202.85|201.95|202.79|201.89|202.87|201.97|202.72|201.82|65
1759004400000|2025-09-27 20:20:00|202.8|201.9|203|202.1|203|202.1|202.71|201.81|67
1759004700000|2025-09-27 20:25:00|203.01|202.11|203.16|202.26|203.16|202.26|203.01|202.11|38
1759005000000|2025-09-27 20:30:00|203.14|202.24|203.26|202.36|203.3|202.4|202.94|202.04|102
1759005300000|2025-09-27 20:35:00|203.27|202.37|203.52|202.62|203.59|202.69|203.25|202.35|120
1759005600000|2025-09-27 20:40:00|203.56|202.66|203.26|202.36|203.57|202.67|203.26|202.36|81
1759005900000|2025-09-27 20:45:00|203.24|202.34|203.13|202.23|203.24|202.34|203.07|202.17|75
1759006200000|2025-09-27 20:50:00|203.14|202.24|203.25|202.35|203.31|202.41|203.09|202.19|94
1759006500000|2025-09-27 20:55:00|203.26|202.36|203.3|202.4|203.3|202.4|203.14|202.24|105
1759006800000|2025-09-27 21:00:00|203.31|202.41|203.2|202.3|203.35|202.45|203.12|202.22|84
1759007100000|2025-09-27 21:05:00|203.17|202.27|203.12|202.22|203.24|202.34|203.07|202.17|36
1759007400000|2025-09-27 21:10:00|203.13|202.23|203.17|202.27|203.29|202.39|203.07|202.17|60
1759007700000|2025-09-27 21:15:00|203.13|202.23|203.38|202.48|203.41|202.51|203.12|202.22|88
1759008000000|2025-09-27 21:20:00|203.37|202.47|203.26|202.36|203.5|202.6|203.21|202.31|60
1759008300000|2025-09-27 21:25:00|203.27|202.37|203.62|202.72|203.63|202.73|203.27|202.37|71
1759008600000|2025-09-27 21:30:00|203.63|202.73|203.87|202.97|203.87|202.97|203.54|202.64|64
1759008900000|2025-09-27 21:35:00|203.88|202.98|204.07|203.17|204.09|203.19|203.88|202.98|86
1759009200000|2025-09-27 21:40:00|204.08|203.18|204.37|203.47|204.38|203.48|204.08|203.18|48
1759009500000|2025-09-27 21:45:00|204.41|203.51|204.54|203.64|204.7|203.8|204.41|203.51|212
1759009800000|2025-09-27 21:50:00|204.55|203.65|204.71|203.81|204.75|203.85|204.54|203.64|110
1759010100000|2025-09-27 21:55:00|204.72|203.82|204.57|203.67|204.72|203.82|204.55|203.65|86
1759010400000|2025-09-27 22:00:00|204.56|203.66|204.78|203.88|204.78|203.88|204.52|203.62|199
1759010700000|2025-09-27 22:05:00|204.79|203.89|204.76|203.86|205.12|204.22|204.63|203.73|135
1759011000000|2025-09-27 22:10:00|204.75|203.85|204.96|204.06|204.97|204.07|204.75|203.85|174
1759011300000|2025-09-27 22:15:00|204.97|204.07|205.24|204.34|205.24|204.34|204.93|204.03|91
1759011600000|2025-09-27 22:20:00|205.25|204.35|205.54|204.64|205.62|204.72|205.23|204.33|194
1759011900000|2025-09-27 22:25:00|205.55|204.65|205.51|204.61|205.62|204.72|205.48|204.58|157
1759012200000|2025-09-27 22:30:00|205.52|204.62|205.22|204.32|205.52|204.62|205.1|204.2|215
1759012500000|2025-09-27 22:35:00|205.23|204.33|204.91|204.01|205.23|204.33|204.64|203.74|128
1759012800000|2025-09-27 22:40:00|204.92|204.02|204.78|203.88|205.06|204.16|204.78|203.88|167
1759013100000|2025-09-27 22:45:00|204.77|203.87|204.26|203.36|204.8|203.9|204.24|203.34|84
1759013400000|2025-09-27 22:50:00|204.25|203.35|204.6|203.7|204.69|203.79|204.19|203.29|140
1759013700000|2025-09-27 22:55:00|204.59|203.69|204.64|203.74|204.73|203.83|204.49|203.59|112
1759014000000|2025-09-27 23:00:00|204.63|203.73|204.85|203.95|205|204.1|204.63|203.73|151
1759014300000|2025-09-27 23:05:00|204.84|203.94|204.6|203.7|204.84|203.94|204.23|203.33|120
1759014600000|2025-09-27 23:10:00|204.61|203.71|204.67|203.77|204.75|203.85|204.29|203.39|148
1759014900000|2025-09-27 23:15:00|204.66|203.76|204.32|203.42|204.73|203.83|204.15|203.25|185
1759015200000|2025-09-27 23:20:00|204.31|203.41|204.19|203.29|204.36|203.46|204.14|203.24|178
1759015500000|2025-09-27 23:25:00|204.18|203.28|204.29|203.39|204.34|203.44|204.16|203.26|135
1759015800000|2025-09-27 23:30:00|204.26|203.36|204.41|203.51|204.47|203.57|204.2|203.3|107
1759016100000|2025-09-27 23:35:00|204.42|203.52|204.3|203.4|204.52|203.62|204.29|203.39|104
1759016400000|2025-09-27 23:40:00|204.29|203.39|204.16|203.26|204.35|203.45|203.98|203.08|89
1759016700000|2025-09-27 23:45:00|204.15|203.25|204.15|203.25|204.24|203.34|204.09|203.19|162
1759017000000|2025-09-27 23:50:00|204.16|203.26|204.24|203.34|204.49|203.59|204.13|203.23|97
1759017300000|2025-09-27 23:55:00|204.25|203.35|204.21|203.31|204.28|203.38|204.12|203.22|115
1759017600000|2025-09-28 00:00:00|204.22|203.32|204.34|203.44|204.34|203.44|204.17|203.27|150
1759017900000|2025-09-28 00:05:00|204.33|203.43|203.64|202.74|204.34|203.44|203.59|202.69|172
1759018200000|2025-09-28 00:10:00|203.65|202.75|203.48|202.58|203.67|202.77|203.32|202.42|221
1759018500000|2025-09-28 00:15:00|203.46|202.56|203.8|202.9|203.85|202.95|203.39|202.49|192
1759018800000|2025-09-28 00:20:00|203.79|202.89|204.01|203.11|204.01|203.11|203.74|202.84|101
1759019100000|2025-09-28 00:25:00|204.02|203.12|204.6|203.7|204.71|203.81|204|203.1|192
1759019400000|2025-09-28 00:30:00|204.59|203.69|204.21|203.31|204.73|203.83|204.15|203.25|306
1759019700000|2025-09-28 00:35:00|204.22|203.32|203.84|202.94|204.3|203.4|203.83|202.93|188
1759020000000|2025-09-28 00:40:00|203.85|202.95|204.31|203.41|204.55|203.65|203.85|202.95|264
1759020300000|2025-09-28 00:45:00|204.3|203.4|203.77|202.87|204.35|203.45|203.68|202.78|235
1759020600000|2025-09-28 00:50:00|203.75|202.85|203.77|202.87|203.79|202.89|203.58|202.68|128
1759020900000|2025-09-28 00:55:00|203.74|202.84|203.75|202.85|203.81|202.91|203.59|202.69|154
1759021200000|2025-09-28 01:00:00|203.76|202.86|203.59|202.69|203.93|203.03|203.58|202.68|154
1759021500000|2025-09-28 01:05:00|203.6|202.7|202.83|201.93|203.61|202.71|202.8|201.9|170
1759021800000|2025-09-28 01:10:00|202.82|201.92|202.59|201.69|203|202.1|202.58|201.68|90
1759022100000|2025-09-28 01:15:00|202.6|201.7|202.93|202.03|202.93|202.03|202.58|201.68|146
1759022400000|2025-09-28 01:20:00|202.94|202.04|203.03|202.13|203.09|202.19|202.69|201.79|127
1759022700000|2025-09-28 01:25:00|203.04|202.14|202.76|201.86|203.08|202.18|202.76|201.86|86
1759023000000|2025-09-28 01:30:00|202.77|201.87|202.71|201.81|202.8|201.9|202.58|201.68|141
1759023300000|2025-09-28 01:35:00|202.72|201.82|202.03|201.13|202.75|201.85|201.98|201.08|180
1759023600000|2025-09-28 01:40:00|202.02|201.12|201.93|201.03|202.03|201.13|201.8|200.9|119
1759023900000|2025-09-28 01:45:00|201.96|201.06|201.89|200.99|202.13|201.23|201.81|200.91|169
1759024200000|2025-09-28 01:50:00|201.9|201|201.95|201.05|201.97|201.07|201.83|200.93|77
1759024500000|2025-09-28 01:55:00|201.96|201.06|201.88|200.98|202.03|201.13|201.85|200.95|82
1759024800000|2025-09-28 02:00:00|201.87|200.97|202.16|201.26|202.3|201.4|201.83|200.93|141
1759025100000|2025-09-28 02:05:00|202.17|201.27|202.35|201.45|202.53|201.63|202.17|201.27|65
1759025400000|2025-09-28 02:10:00|202.36|201.46|202.18|201.28|202.39|201.49|202.17|201.27|65
1759025700000|2025-09-28 02:15:00|202.17|201.27|202.35|201.45|202.43|201.53|202.17|201.27|64
1759026000000|2025-09-28 02:20:00|202.36|201.46|202.54|201.64|202.54|201.64|202.26|201.36|49
1759026300000|2025-09-28 02:25:00|202.56|201.66|202.54|201.64|202.66|201.76|202.34|201.44|85
1759026600000|2025-09-28 02:30:00|202.55|201.65|202.65|201.75|202.77|201.87|202.47|201.57|190
1759026900000|2025-09-28 02:35:00|202.64|201.74|202.64|201.74|202.74|201.84|202.55|201.65|97
1759027200000|2025-09-28 02:40:00|202.63|201.73|202.1|201.2|202.64|201.74|202.03|201.13|110
1759027500000|2025-09-28 02:45:00|202.09|201.19|201.88|200.98|202.09|201.19|201.82|200.92|99
1759027800000|2025-09-28 02:50:00|201.89|200.99|202.12|201.22|202.12|201.22|201.81|200.91|51
1759028100000|2025-09-28 02:55:00|202.13|201.23|202.18|201.28|202.27|201.37|202.09|201.19|41
1759028400000|2025-09-28 03:00:00|202.2|201.3|202.44|201.54|202.44|201.54|202.2|201.3|85
1759028700000|2025-09-28 03:05:00|202.46|201.56|202.35|201.45|202.46|201.56|202.28|201.38|65
1759029000000|2025-09-28 03:10:00|202.32|201.42|202.52|201.62|202.56|201.66|202.32|201.42|50
1759029300000|2025-09-28 03:15:00|202.51|201.61|202.35|201.45|202.6|201.7|202.33|201.43|65
1759029600000|2025-09-28 03:20:00|202.36|201.46|202.31|201.41|202.37|201.47|202.27|201.37|53
1759029900000|2025-09-28 03:25:00|202.32|201.42|202.28|201.38|202.33|201.43|202.23|201.33|41
1759030200000|2025-09-28 03:30:00|202.27|201.37|202.09|201.19|202.38|201.48|202.09|201.19|70
1759030500000|2025-09-28 03:35:00|202.08|201.18|201.82|200.92|202.08|201.18|201.55|200.65|88
1759030800000|2025-09-28 03:40:00|201.8|200.9|201.97|201.07|201.98|201.08|201.79|200.89|66
1759031100000|2025-09-28 03:45:00|201.98|201.08|201.98|201.08|202.01|201.11|201.76|200.86|51
1759031400000|2025-09-28 03:50:00|201.96|201.06|202.04|201.14|202.07|201.17|201.91|201.01|68
1759031700000|2025-09-28 03:55:00|202.05|201.15|202.15|201.25|202.19|201.29|202.04|201.14|29
1759032000000|2025-09-28 04:00:00|202.16|201.26|202.09|201.19|202.16|201.26|201.96|201.06|121
1759032300000|2025-09-28 04:05:00|202.08|201.18|202.24|201.34|202.24|201.34|201.99|201.09|74
1759032600000|2025-09-28 04:10:00|202.25|201.35|202.21|201.31|202.39|201.49|202.14|201.24|74
1759032900000|2025-09-28 04:15:00|202.22|201.32|202.26|201.36|202.45|201.55|202.22|201.32|39
1759033200000|2025-09-28 04:20:00|202.27|201.37|202.35|201.45|202.35|201.45|202.18|201.28|70
1759033500000|2025-09-28 04:25:00|202.36|201.46|202.26|201.36|202.42|201.52|202.25|201.35|84
1759033800000|2025-09-28 04:30:00|202.22|201.32|202.5|201.6|202.55|201.65|202.19|201.29|56
1759034100000|2025-09-28 04:35:00|202.51|201.61|202.51|201.61|202.54|201.64|202.4|201.5|120
1759034400000|2025-09-28 04:40:00|202.52|201.62|202.63|201.73|202.63|201.73|202.51|201.61|30
1759034700000|2025-09-28 04:45:00|202.62|201.72|202.63|201.73|202.63|201.73|202.37|201.47|37
1759035000000|2025-09-28 04:50:00|202.65|201.75|202.65|201.75|202.65|201.75|202.56|201.66|47
1759035300000|2025-09-28 04:55:00|202.66|201.76|202.61|201.71|202.66|201.76|202.4|201.5|60
1759035600000|2025-09-28 05:00:00|202.62|201.72|203.01|202.11|203.17|202.27|202.61|201.71|78
1759035900000|2025-09-28 05:05:00|202.91|202.01|202.26|201.36|202.91|202.01|202.26|201.36|91
1759036200000|2025-09-28 05:10:00|202.27|201.37|202.12|201.22|202.27|201.37|202.09|201.19|65
1759036500000|2025-09-28 05:15:00|202.13|201.23|202.33|201.43|202.38|201.48|202.11|201.21|102
1759036800000|2025-09-28 05:20:00|202.34|201.44|202.49|201.59|202.59|201.69|202.32|201.42|112
1759037100000|2025-09-28 05:25:00|202.48|201.58|202.6|201.7|202.6|201.7|202.44|201.54|66
1759037400000|2025-09-28 05:30:00|202.64|201.74|202.63|201.73|202.89|201.99|202.52|201.62|172
1759037700000|2025-09-28 05:35:00|202.59|201.69|202.54|201.64|202.6|201.7|202.39|201.49|66
1759038000000|2025-09-28 05:40:00|202.46|201.56|202.3|201.4|202.49|201.59|202.29|201.39|30
1759038300000|2025-09-28 05:45:00|202.31|201.41|201.99|201.09|202.32|201.42|201.98|201.08|60
1759038600000|2025-09-28 05:50:00|201.96|201.06|201.97|201.07|202.08|201.18|201.96|201.06|29
1759038900000|2025-09-28 05:55:00|201.98|201.08|202.08|201.18|202.15|201.25|201.98|201.08|46
1759039200000|2025-09-28 06:00:00|202.11|201.21|202.27|201.37|202.27|201.37|201.98|201.08|96
1759039500000|2025-09-28 06:05:00|202.28|201.38|202.29|201.39|202.37|201.47|202.25|201.35|62
1759039800000|2025-09-28 06:10:00|202.28|201.38|202|201.1|202.28|201.38|202|201.1|55
1759040100000|2025-09-28 06:15:00|201.95|201.05|201.92|201.02|201.99|201.09|201.9|201|29
1759040400000|2025-09-28 06:20:00|201.94|201.04|201.99|201.09|202.21|201.31|201.94|201.04|86
1759040700000|2025-09-28 06:25:00|201.97|201.07|201.34|200.44|201.97|201.07|201.34|200.44|121
1759041000000|2025-09-28 06:30:00|201.31|200.41|201.46|200.56|201.49|200.59|201.14|200.24|156
1759041300000|2025-09-28 06:35:00|201.48|200.58|202.05|201.15|202.05|201.15|201.48|200.58|92
1759041600000|2025-09-28 06:40:00|202.1|201.2|202.23|201.33|202.43|201.53|202.07|201.17|204
1759041900000|2025-09-28 06:45:00|202.24|201.34|201.9|201|202.28|201.38|201.9|201|102
1759042200000|2025-09-28 06:50:00|201.86|200.96|202.24|201.34|202.24|201.34|201.86|200.96|140
1759042500000|2025-09-28 06:55:00|202.23|201.33|202.44|201.54|202.44|201.54|202.12|201.22|40
1759042800000|2025-09-28 07:00:00|202.45|201.55|202.41|201.51|202.57|201.67|202.33|201.43|100
1759043100000|2025-09-28 07:05:00|202.4|201.5|201.95|201.05|202.4|201.5|201.95|201.05|63
1759043400000|2025-09-28 07:10:00|201.93|201.03|202.24|201.34|202.25|201.35|201.92|201.02|85
1759043700000|2025-09-28 07:15:00|202.22|201.32|202.65|201.75|202.65|201.75|202.22|201.32|95
1759044000000|2025-09-28 07:20:00|202.68|201.78|202.44|201.54|202.69|201.79|202.43|201.53|239
1759044300000|2025-09-28 07:25:00|202.43|201.53|202.49|201.59|202.66|201.76|202.39|201.49|236
1759044600000|2025-09-28 07:30:00|202.48|201.58|202.66|201.76|202.69|201.79|202.41|201.51|116
1759044900000|2025-09-28 07:35:00|202.65|201.75|202.36|201.46|202.82|201.92|202.34|201.44|123
1759045200000|2025-09-28 07:40:00|202.35|201.45|202.59|201.69|202.61|201.71|202.32|201.42|110
1759045500000|2025-09-28 07:45:00|202.58|201.68|202.61|201.71|202.65|201.75|202.5|201.6|114
1759045800000|2025-09-28 07:50:00|202.6|201.7|202.93|202.03|202.97|202.07|202.57|201.67|103
1759046100000|2025-09-28 07:55:00|202.92|202.02|202.83|201.93|202.95|202.05|202.76|201.86|149
1759046400000|2025-09-28 08:00:00|202.84|201.94|202.92|202.02|203.11|202.21|202.83|201.93|126
1759046700000|2025-09-28 08:05:00|202.91|202.01|202.84|201.94|202.92|202.02|202.63|201.73|182
1759047000000|2025-09-28 08:10:00|202.83|201.93|202.76|201.86|202.88|201.98|202.69|201.79|188
1759047300000|2025-09-28 08:15:00|202.75|201.85|202.57|201.67|202.8|201.9|202.56|201.66|190
1759047600000|2025-09-28 08:20:00|202.59|201.69|202.58|201.68|202.69|201.79|202.26|201.36|238
1759047900000|2025-09-28 08:25:00|202.57|201.67|202.49|201.59|202.62|201.72|202.29|201.39|255
1759048200000|2025-09-28 08:30:00|202.5|201.6|202.3|201.4|202.61|201.71|202.22|201.32|287
1759048500000|2025-09-28 08:35:00|202.29|201.39|202.35|201.45|202.37|201.47|202.2|201.3|217
1759048800000|2025-09-28 08:40:00|202.36|201.46|202.58|201.68|202.69|201.79|202.28|201.38|188
1759049100000|2025-09-28 08:45:00|202.59|201.69|203.38|202.48|203.39|202.49|202.56|201.66|135
1759049400000|2025-09-28 08:50:00|203.37|202.47|202.98|202.08|203.39|202.49|202.98|202.08|248
1759049700000|2025-09-28 08:55:00|203|202.1|202.58|201.68|203.02|202.12|202.58|201.68|147
1759050000000|2025-09-28 09:00:00|202.57|201.67|202.47|201.57|202.75|201.85|202.38|201.48|221
1759050300000|2025-09-28 09:05:00|202.46|201.56|202.4|201.5|202.65|201.75|202.26|201.36|237
1759050600000|2025-09-28 09:10:00|202.41|201.51|202.08|201.18|202.41|201.51|202.03|201.13|164
1759050900000|2025-09-28 09:15:00|202.07|201.17|202.08|201.18|202.24|201.34|202.01|201.11|203
1759051200000|2025-09-28 09:20:00|202.09|201.19|201.57|200.67|202.12|201.22|201.45|200.55|188
1759051500000|2025-09-28 09:25:00|201.56|200.66|201.78|200.88|201.8|200.9|201.43|200.53|172
1759051800000|2025-09-28 09:30:00|201.76|200.86|202.01|201.11|202.16|201.26|201.76|200.86|204
1759052100000|2025-09-28 09:35:00|202|201.1|202.02|201.12|202.15|201.25|201.85|200.95|244
1759052400000|2025-09-28 09:40:00|202.01|201.11|202.15|201.25|202.17|201.27|202.01|201.11|204
1759052700000|2025-09-28 09:45:00|202.16|201.26|201.66|200.76|202.16|201.26|201.66|200.76|109
1759053000000|2025-09-28 09:50:00|201.68|200.78|201.65|200.75|201.78|200.88|201.65|200.75|106
1759053300000|2025-09-28 09:55:00|201.66|200.76|201.48|200.58|201.8|200.9|201.48|200.58|70
1759053600000|2025-09-28 10:00:00|201.46|200.56|201.1|200.2|201.47|200.57|201.07|200.17|110
1759053900000|2025-09-28 10:05:00|201.11|200.21|201.09|200.19|201.13|200.23|201.05|200.15|107
1759054200000|2025-09-28 10:10:00|201.1|200.2|201.19|200.29|201.25|200.35|201.08|200.18|116
1759054500000|2025-09-28 10:15:00|201.18|200.28|201.35|200.45|201.35|200.45|201.15|200.25|97
1759054800000|2025-09-28 10:20:00|201.36|200.46|201.2|200.3|201.43|200.53|201.19|200.29|108
1759055100000|2025-09-28 10:25:00|201.19|200.29|201.33|200.43|201.33|200.43|201.19|200.29|93
1759055400000|2025-09-28 10:30:00|201.34|200.44|201.43|200.53|201.64|200.74|201.33|200.43|190
1759055700000|2025-09-28 10:35:00|201.4|200.5|201.56|200.66|201.57|200.67|201.24|200.34|111
1759056000000|2025-09-28 10:40:00|201.57|200.67|201.44|200.54|201.71|200.81|201.4|200.5|127
1759056300000|2025-09-28 10:45:00|201.45|200.55|201.45|200.55|201.65|200.75|201.37|200.47|187
1759056600000|2025-09-28 10:50:00|201.46|200.56|201.67|200.77|201.69|200.79|201.39|200.49|57
1759056900000|2025-09-28 10:55:00|201.66|200.76|201.56|200.66|201.69|200.79|201.5|200.6|144
1759057200000|2025-09-28 11:00:00|201.57|200.67|201.57|200.67|201.61|200.71|201.45|200.55|146
1759057500000|2025-09-28 11:05:00|201.58|200.68|201.34|200.44|201.58|200.68|201.33|200.43|98
1759057800000|2025-09-28 11:10:00|201.33|200.43|201.13|200.23|201.34|200.44|201.13|200.23|129
1759058100000|2025-09-28 11:15:00|201.12|200.22|201.09|200.19|201.27|200.37|201.04|200.14|144
1759058400000|2025-09-28 11:20:00|201.08|200.18|200.85|199.95|201.11|200.21|200.82|199.92|210
1759058700000|2025-09-28 11:25:00|200.84|199.94|200.39|199.49|200.85|199.95|200.36|199.46|212
1759059000000|2025-09-28 11:30:00|200.38|199.48|200.77|199.87|200.95|200.05|200.38|199.48|246
1759059300000|2025-09-28 11:35:00|200.79|199.89|200.12|199.22|200.83|199.93|200.08|199.18|208
1759059600000|2025-09-28 11:40:00|200.14|199.24|200.28|199.38|200.28|199.38|200.07|199.17|228
1759059900000|2025-09-28 11:45:00|200.27|199.37|200.06|199.16|200.28|199.38|200|199.1|134
1759060200000|2025-09-28 11:50:00|200.05|199.15|200.23|199.33|200.36|199.46|200|199.1|261
1759060500000|2025-09-28 11:55:00|200.24|199.34|200.56|199.66|200.64|199.74|200.22|199.32|193
1759060800000|2025-09-28 12:00:00|200.57|199.67|200.32|199.42|200.58|199.68|200.31|199.41|189
1759061100000|2025-09-28 12:05:00|200.31|199.41|200.16|199.26|200.31|199.41|200.1|199.2|150
1759061400000|2025-09-28 12:10:00|200.18|199.28|200.44|199.54|200.66|199.76|200.11|199.21|201
1759061700000|2025-09-28 12:15:00|200.45|199.55|200.34|199.44|200.62|199.72|200.28|199.38|207
1759062000000|2025-09-28 12:20:00|200.35|199.45|200.35|199.45|200.4|199.5|200.26|199.36|120
1759062300000|2025-09-28 12:25:00|200.36|199.46|200.57|199.67|200.57|199.67|200.36|199.46|240
1759062600000|2025-09-28 12:30:00|200.58|199.68|200.07|199.17|200.58|199.68|200.07|199.17|164
1759062900000|2025-09-28 12:35:00|200.08|199.18|199.56|198.66|200.11|199.21|199.55|198.65|189
1759063200000|2025-09-28 12:40:00|199.52|198.62|199.17|198.27|199.52|198.62|198.99|198.09|278
1759063500000|2025-09-28 12:45:00|199.18|198.28|198.89|197.99|199.24|198.34|198.82|197.92|273
1759063800000|2025-09-28 12:50:00|198.9|198|199.27|198.37|199.27|198.37|198.82|197.92|256
1759064100000|2025-09-28 12:55:00|199.26|198.36|199.15|198.25|199.38|198.48|199.09|198.19|220
1759064400000|2025-09-28 13:00:00|199.14|198.24|199.5|198.6|199.5|198.6|199.06|198.16|309
1759064700000|2025-09-28 13:05:00|199.49|198.59|199.7|198.8|199.7|198.8|199.44|198.54|148
1759065000000|2025-09-28 13:10:00|199.71|198.81|199.85|198.95|200.03|199.13|199.71|198.81|143
1759065300000|2025-09-28 13:15:00|199.86|198.96|200.4|199.5|200.43|199.53|199.78|198.88|198
1759065600000|2025-09-28 13:20:00|200.39|199.49|200.53|199.63|200.59|199.69|200.21|199.31|280
1759065900000|2025-09-28 13:25:00|200.52|199.62|200.39|199.49|200.54|199.64|200.29|199.39|200
1759066200000|2025-09-28 13:30:00|200.4|199.5|200.48|199.58|200.52|199.62|200.22|199.32|171
1759066500000|2025-09-28 13:35:00|200.49|199.59|200.85|199.95|200.9|200|200.49|199.59|216
1759066800000|2025-09-28 13:40:00|200.83|199.93|201.01|200.11|201.06|200.16|200.73|199.83|210
1759067100000|2025-09-28 13:45:00|201|200.1|200.82|199.92|201.03|200.13|200.77|199.87|171
1759067400000|2025-09-28 13:50:00|200.81|199.91|201.17|200.27|201.17|200.27|200.8|199.9|108
1759067700000|2025-09-28 13:55:00|201.18|200.28|201.91|201.01|202.05|201.15|201.18|200.28|307
1759068000000|2025-09-28 14:00:00|201.92|201.02|201.47|200.57|202.04|201.14|201.47|200.57|147
1759068300000|2025-09-28 14:05:00|201.46|200.56|201.3|200.4|201.52|200.62|201.26|200.36|110
1759068600000|2025-09-28 14:10:00|201.31|200.41|201.53|200.63|201.65|200.75|201.28|200.38|114
1759068900000|2025-09-28 14:15:00|201.52|200.62|201.76|200.86|201.76|200.86|201.39|200.49|227
1759069200000|2025-09-28 14:20:00|201.78|200.88|202.09|201.19|202.09|201.19|201.78|200.88|181
1759069500000|2025-09-28 14:25:00|202.08|201.18|202.19|201.29|202.33|201.43|202.02|201.12|250
1759069800000|2025-09-28 14:30:00|202.2|201.3|201.98|201.08|202.21|201.31|201.91|201.01|227
1759070100000|2025-09-28 14:35:00|201.99|201.09|201.84|200.94|202.04|201.14|201.84|200.94|199
1759070400000|2025-09-28 14:40:00|201.85|200.95|202.08|201.18|202.08|201.18|201.84|200.94|247
1759070700000|2025-09-28 14:45:00|202.07|201.17|202.01|201.11|202.12|201.22|201.89|200.99|232
1759071000000|2025-09-28 14:50:00|202|201.1|202.16|201.26|202.3|201.4|202|201.1|285
1759071300000|2025-09-28 14:55:00|202.17|201.27|202.59|201.69|202.68|201.78|202.11|201.21|303
1759071600000|2025-09-28 15:00:00|202.6|201.7|203.38|202.48|203.52|202.62|202.59|201.69|427
1759071900000|2025-09-28 15:05:00|203.37|202.47|203.14|202.24|203.59|202.69|202.98|202.08|452
1759072200000|2025-09-28 15:10:00|203.13|202.23|203.17|202.27|203.17|202.27|202.86|201.96|221
1759072500000|2025-09-28 15:15:00|203.16|202.26|203.37|202.47|203.5|202.6|203.13|202.23|211
1759072800000|2025-09-28 15:20:00|203.36|202.46|203.28|202.38|203.43|202.53|203.25|202.35|257
1759073100000|2025-09-28 15:25:00|203.29|202.39|203.5|202.6|203.5|202.6|203.25|202.35|167
1759073400000|2025-09-28 15:30:00|203.49|202.59|203.61|202.71|203.63|202.73|203.46|202.56|211
1759073700000|2025-09-28 15:35:00|203.6|202.7|203.28|202.38|203.6|202.7|203.25|202.35|185
1759074000000|2025-09-28 15:40:00|203.29|202.39|203.28|202.38|203.32|202.42|202.93|202.03|180
1759074300000|2025-09-28 15:45:00|203.27|202.37|203.9|203|203.95|203.05|203.2|202.3|147
1759074600000|2025-09-28 15:50:00|203.91|203.01|204|203.1|204|203.1|203.63|202.73|241
1759074900000|2025-09-28 15:55:00|203.99|203.09|204.16|203.26|204.21|203.31|203.9|203|254
1759075200000|2025-09-28 16:00:00|204.17|203.27|204.62|203.72|204.65|203.75|204|203.1|315
1759075500000|2025-09-28 16:05:00|204.63|203.73|204.85|203.95|205.36|204.46|204.62|203.72|373
1759075800000|2025-09-28 16:10:00|204.84|203.94|204.51|203.61|204.84|203.94|204.39|203.49|199
1759076100000|2025-09-28 16:15:00|204.5|203.6|204.29|203.39|204.6|203.7|204.2|203.3|233
1759076400000|2025-09-28 16:20:00|204.27|203.37|204.61|203.71|204.74|203.84|203.99|203.09|188
1759076700000|2025-09-28 16:25:00|204.6|203.7|204.61|203.71|204.82|203.92|204.53|203.63|310
1759077000000|2025-09-28 16:30:00|204.62|203.72|204.25|203.35|204.64|203.74|204.21|203.31|135
1759077300000|2025-09-28 16:35:00|204.22|203.32|204.07|203.17|204.46|203.56|204.04|203.14|270
1759077600000|2025-09-28 16:40:00|204.08|203.18|204.61|203.71|204.67|203.77|204.08|203.18|233
1759077900000|2025-09-28 16:45:00|204.6|203.7|204.66|203.76|204.81|203.91|204.54|203.64|253
1759078200000|2025-09-28 16:50:00|204.64|203.74|204.56|203.66|204.64|203.74|204.45|203.55|101
1759078500000|2025-09-28 16:55:00|204.55|203.65|204.75|203.85|204.75|203.85|204.53|203.63|121
1759078800000|2025-09-28 17:00:00|204.76|203.86|204.88|203.98|204.95|204.05|204.73|203.83|306
1759079100000|2025-09-28 17:05:00|204.89|203.99|205.64|204.74|206.02|205.12|204.83|203.93|423
1759079400000|2025-09-28 17:10:00|205.66|204.76|205.89|204.99|206|205.1|205.46|204.56|379
1759079700000|2025-09-28 17:15:00|205.88|204.98|205.61|204.71|205.92|205.02|205.5|204.6|337
1759080000000|2025-09-28 17:20:00|205.6|204.7|204.74|203.84|205.64|204.74|204.74|203.84|198
1759080300000|2025-09-28 17:25:00|204.75|203.85|205.22|204.32|205.34|204.44|204.74|203.84|291
1759080600000|2025-09-28 17:30:00|205.21|204.31|205.3|204.4|205.33|204.43|205.16|204.26|257
1759080900000|2025-09-28 17:35:00|205.29|204.39|205.84|204.94|205.84|204.94|205.29|204.39|278
1759081200000|2025-09-28 17:40:00|205.83|204.93|205.68|204.78|206.01|205.11|205.66|204.76|242
1759081500000|2025-09-28 17:45:00|205.67|204.77|205.9|205|206.58|205.68|205.65|204.75|313
1759081800000|2025-09-28 17:50:00|205.89|204.99|205.67|204.77|206.13|205.23|205.67|204.77|253
1759082100000|2025-09-28 17:55:00|205.66|204.76|205.79|204.89|205.83|204.93|205.62|204.72|169
1759082400000|2025-09-28 18:00:00|205.8|204.9|206.05|205.15|206.14|205.24|205.79|204.89|272
1759082700000|2025-09-28 18:05:00|206.04|205.14|205.67|204.77|206.05|205.15|205.67|204.77|81
1759083000000|2025-09-28 18:10:00|205.68|204.78|205.71|204.81|205.74|204.84|205.62|204.72|119
1759083300000|2025-09-28 18:15:00|205.72|204.82|205.79|204.89|205.85|204.95|205.66|204.76|200
1759083600000|2025-09-28 18:20:00|205.8|204.9|205.8|204.9|205.91|205.01|205.78|204.88|94
1759083900000|2025-09-28 18:25:00|205.81|204.91|205.88|204.98|206.16|205.26|205.8|204.9|93
1759084200000|2025-09-28 18:30:00|205.89|204.99|206.19|205.29|206.2|205.3|205.86|204.96|76
1759084500000|2025-09-28 18:35:00|206.2|205.3|206.44|205.54|206.44|205.54|206.2|205.3|132
1759084800000|2025-09-28 18:40:00|206.45|205.55|206.61|205.71|206.62|205.72|206.37|205.47|86
1759085100000|2025-09-28 18:45:00|206.63|205.73|206.87|205.97|207.09|206.19|206.57|205.67|128
1759085400000|2025-09-28 18:50:00|206.86|205.96|206.74|205.84|206.86|205.96|206.6|205.7|57
1759085700000|2025-09-28 18:55:00|206.75|205.85|206.86|205.96|206.95|206.05|206.68|205.78|71
1759086000000|2025-09-28 19:00:00|206.88|205.98|207.12|206.22|207.12|206.22|206.68|205.78|88
1759086300000|2025-09-28 19:05:00|207.16|206.26|206.66|205.76|207.39|206.49|206.63|205.73|138
1759086600000|2025-09-28 19:10:00|206.65|205.75|206.23|205.33|206.65|205.75|206.18|205.28|181
1759086900000|2025-09-28 19:15:00|206.21|205.31|206.41|205.51|206.43|205.53|206.21|205.31|219
1759087200000|2025-09-28 19:20:00|206.43|205.53|206.72|205.82|206.85|205.95|206.43|205.53|235
1759087500000|2025-09-28 19:25:00|206.71|205.81|206.76|205.86|206.79|205.89|206.66|205.76|81
1759087800000|2025-09-28 19:30:00|206.74|205.84|207.03|206.13|207.05|206.15|206.67|205.77|134
1759088100000|2025-09-28 19:35:00|207.04|206.14|207.05|206.15|207.06|206.16|206.84|205.94|173
1759088400000|2025-09-28 19:40:00|207.06|206.16|206.81|205.91|207.06|206.16|206.81|205.91|116
1759088700000|2025-09-28 19:45:00|206.82|205.92|207.2|206.3|207.25|206.35|206.82|205.92|150
1759089000000|2025-09-28 19:50:00|207.18|206.28|207.43|205.03|207.63|206.29|206.88|204.96|61
1759089300000|2025-09-28 19:55:00|207.64|205.24|207.67|205.27|207.67|205.27|207.57|205.17|41
1759089600000|2025-09-28 20:00:00|207.68|205.28|207.85|205.45|207.89|205.49|207.66|205.26|83
1759089900000|2025-09-28 20:05:00|207.86|205.46|207.69|205.29|207.86|205.46|207.62|205.22|148
1759090200000|2025-09-28 20:10:00|207.66|205.26|207.69|205.29|207.69|205.29|207.63|205.23|77
1759090500000|2025-09-28 20:15:00|207.68|205.28|207.83|205.43|207.86|205.46|207.62|205.22|118
1759090800000|2025-09-28 20:20:00|207.84|205.44|208.58|206.18|208.62|206.22|207.84|205.44|218
1759091100000|2025-09-28 20:25:00|208.57|206.17|208.97|206.57|209.26|206.86|208.57|206.17|292
1759091400000|2025-09-28 20:30:00|208.99|206.59|208.55|206.15|209.04|206.64|208.51|206.11|263
1759091700000|2025-09-28 20:35:00|208.52|206.12|208.96|206.56|209.12|206.72|208.42|206.02|308
1759092000000|2025-09-28 20:40:00|208.97|206.57|208.55|206.15|208.97|206.57|208.55|206.15|128
1759092300000|2025-09-28 20:45:00|208.56|206.16|208.77|206.37|209|206.6|208.56|206.16|138
1759092600000|2025-09-28 20:50:00|208.78|206.38|208.52|206.12|208.78|206.38|208.48|206.08|156
1759092900000|2025-09-28 20:55:00|208.53|206.13|208.28|205.88|208.54|206.14|208.14|205.74|128
1759093200000|2025-09-28 21:00:00|208.27|205.87|208.57|206.17|208.61|206.21|208.26|205.86|114
1759093500000|2025-09-28 21:05:00|208.59|206.19|207.95|207.05|208.63|207.05|207.7|206.05|231
1759093800000|2025-09-28 21:10:00|207.96|207.06|207.89|206.99|207.99|207.09|207.85|206.95|110
1759094100000|2025-09-28 21:15:00|207.86|206.96|207.73|206.83|207.88|206.98|207.56|206.66|200
1759094400000|2025-09-28 21:20:00|207.72|206.82|207.89|206.99|207.9|207|207.59|206.69|159
1759094700000|2025-09-28 21:25:00|207.92|207.02|207.79|206.89|207.94|207.04|207.69|206.79|156
1759095000000|2025-09-28 21:30:00|207.71|206.81|207.42|206.52|207.71|206.81|207.39|206.49|57
1759095300000|2025-09-28 21:35:00|207.43|206.53|207.35|206.45|207.5|206.6|207.29|206.39|93
1759095600000|2025-09-28 21:40:00|207.34|206.44|207.34|206.44|207.38|206.48|207.31|206.41|74
1759095900000|2025-09-28 21:45:00|207.33|206.43|207.38|206.48|207.38|206.48|207.27|206.37|69
1759096200000|2025-09-28 21:50:00|207.39|206.49|207.62|206.72|207.62|206.72|207.38|206.48|86
1759096500000|2025-09-28 21:55:00|207.61|206.71|207.96|207.06|207.96|207.06|207.54|206.64|165
1759096800000|2025-09-28 22:00:00|207.97|207.07|208.32|207.42|208.49|207.59|207.97|207.07|256
1759097100000|2025-09-28 22:05:00|208.33|207.43|209.95|209.05|210.19|209.29|208.33|207.43|653
1759097400000|2025-09-28 22:10:00|209.94|209.04|209.53|208.63|210.09|209.19|209.48|208.58|379
1759097700000|2025-09-28 22:15:00|209.54|208.64|210.03|209.13|210.44|209.54|209.46|208.56|427
1759098000000|2025-09-28 22:20:00|210.02|209.12|209.95|209.05|210.49|209.59|209.76|208.86|374
1759098300000|2025-09-28 22:25:00|209.96|209.06|209.98|209.08|210.04|209.14|209.67|208.77|269
1759098600000|2025-09-28 22:30:00|209.97|209.07|210.09|209.19|210.48|209.58|209.97|209.07|308
1759098900000|2025-09-28 22:35:00|210.12|209.22|210.21|209.31|210.22|209.32|210.06|209.16|189
1759099200000|2025-09-28 22:40:00|210.22|209.32|210.43|209.53|210.45|209.55|210.1|209.2|295
1759099500000|2025-09-28 22:45:00|210.42|209.52|210.29|209.39|210.67|209.77|210.28|209.38|353
1759099800000|2025-09-28 22:50:00|210.31|209.41|210.35|209.45|210.61|209.71|210.26|209.36|423
1759100100000|2025-09-28 22:55:00|210.36|209.46|210.24|209.34|210.38|209.48|210.06|209.16|382
1759100400000|2025-09-28 23:00:00|210.25|209.35|210.65|209.75|210.84|209.94|210.25|209.35|394
1759100700000|2025-09-28 23:05:00|210.66|209.76|210.99|210.09|211.2|210.3|210.44|209.54|425
1759101000000|2025-09-28 23:10:00|211|210.1|210.75|209.85|211.02|210.12|210.4|209.5|362
1759101300000|2025-09-28 23:15:00|210.72|209.82|210.69|209.79|211.01|210.11|210.42|209.52|305
1759101600000|2025-09-28 23:20:00|210.68|209.78|210.63|209.73|211.14|210.24|210.6|209.7|340
1759101900000|2025-09-28 23:25:00|210.64|209.74|210.93|210.03|210.93|210.03|210.6|209.7|302
1759102200000|2025-09-28 23:30:00|210.92|210.02|211.1|210.2|211.11|210.21|210.75|209.85|286
1759102500000|2025-09-28 23:35:00|211.09|210.19|211.15|210.25|211.16|210.26|210.97|210.07|161
1759102800000|2025-09-28 23:40:00|211.14|210.24|211.32|210.42|211.45|210.55|211.12|210.22|303
1759103100000|2025-09-28 23:45:00|211.29|210.39|211.17|210.27|211.39|210.49|211.16|210.26|265
1759103400000|2025-09-28 23:50:00|211.14|210.24|211.51|210.61|211.59|210.69|211.08|210.18|236
1759103700000|2025-09-28 23:55:00|211.5|210.6|211.5|210.6|211.57|210.67|211.18|210.28|232
1759104000000|2025-09-29 00:00:00|211.52|210.62|211.24|210.34|211.53|210.63|211.19|210.29|213
1759104300000|2025-09-29 00:05:00|211.23|210.33|210.84|209.94|211.24|210.34|210.58|209.68|311
1759104600000|2025-09-29 00:10:00|210.89|209.99|210.53|209.63|211.12|210.22|210.49|209.59|210
1759104900000|2025-09-29 00:15:00|210.55|209.65|210.37|209.47|210.59|209.69|210.32|209.42|192
1759105200000|2025-09-29 00:20:00|210.36|209.46|210.92|210.02|210.92|210.02|210.31|209.41|253
1759105500000|2025-09-29 00:25:00|210.95|210.05|210.88|209.98|211.24|210.34|210.88|209.98|235
1759105800000|2025-09-29 00:30:00|210.89|209.99|210.44|209.54|210.92|210.02|210.43|209.53|189
1759106100000|2025-09-29 00:35:00|210.43|209.53|210.18|209.28|210.44|209.54|210.07|209.17|233
1759106400000|2025-09-29 00:40:00|210.19|209.29|210.33|209.43|210.36|209.46|210.02|209.12|297
1759106700000|2025-09-29 00:45:00|210.32|209.42|210.58|209.68|210.76|209.86|210.31|209.41|236
1759107000000|2025-09-29 00:50:00|210.57|209.67|210.37|209.47|210.59|209.69|210.3|209.4|144
1759107300000|2025-09-29 00:55:00|210.36|209.46|209.9|209|210.36|209.46|209.81|208.91|244
1759107600000|2025-09-29 01:00:00|209.91|209.01|210|209.1|210.11|209.21|209.82|208.92|314
1759107900000|2025-09-29 01:05:00|209.99|209.09|210.11|209.21|210.38|209.48|209.99|209.09|182
1759108200000|2025-09-29 01:10:00|210.09|209.19|210.05|209.15|210.32|209.42|210.04|209.14|209
1759108500000|2025-09-29 01:15:00|210.04|209.14|209.91|209.01|210.34|209.44|209.74|208.84|325
1759108800000|2025-09-29 01:20:00|209.92|209.02|209.83|208.93|210.08|209.18|209.74|208.84|341
1759109100000|2025-09-29 01:25:00|209.8|208.9|209.64|208.74|209.82|208.92|209.55|208.65|372
1759109400000|2025-09-29 01:30:00|209.61|208.71|210.16|209.26|210.19|209.29|209.61|208.71|278
1759109700000|2025-09-29 01:35:00|210.17|209.27|210.13|209.23|210.32|209.42|210.09|209.19|278
1759110000000|2025-09-29 01:40:00|210.15|209.25|210.45|209.55|210.59|209.69|210.1|209.2|332
1759110300000|2025-09-29 01:45:00|210.42|209.52|210.05|209.15|210.46|209.56|209.95|209.05|337
1759110600000|2025-09-29 01:50:00|210.07|209.17|210.08|209.18|210.23|209.33|209.94|209.04|369
1759110900000|2025-09-29 01:55:00|210.07|209.17|210.05|209.15|210.35|209.45|210|209.1|264
1759111200000|2025-09-29 02:00:00|210.06|209.16|210.02|209.12|210.19|209.29|209.66|208.76|253
1759111500000|2025-09-29 02:05:00|210.03|209.13|209.97|209.07|210.04|209.14|209.82|208.92|338
1759111800000|2025-09-29 02:10:00|209.96|209.06|210.39|209.49|210.45|209.55|209.96|209.06|196
1759112100000|2025-09-29 02:15:00|210.38|209.48|210.29|209.39|210.5|209.6|210.2|209.3|295
1759112400000|2025-09-29 02:20:00|210.3|209.4|211.32|210.42|211.32|210.42|210.25|209.35|302
1759112700000|2025-09-29 02:25:00|211.33|210.43|211.1|210.2|211.44|210.54|211.1|210.2|350
1759113000000|2025-09-29 02:30:00|211.11|210.21|210.86|209.96|211.26|210.36|210.85|209.95|357
1759113300000|2025-09-29 02:35:00|210.85|209.95|210.5|209.6|210.86|209.96|210.48|209.58|282
1759113600000|2025-09-29 02:40:00|210.51|209.61|210.44|209.54|210.63|209.73|210.41|209.51|194
1759113900000|2025-09-29 02:45:00|210.45|209.55|210.2|209.3|210.55|209.65|210.17|209.27|214
1759114200000|2025-09-29 02:50:00|210.23|209.33|210.23|209.33|210.28|209.38|210.04|209.14|230
1759114500000|2025-09-29 02:55:00|210.21|209.31|210.39|209.49|210.44|209.54|210.15|209.25|136
1759114800000|2025-09-29 03:00:00|210.41|209.51|210.02|209.12|210.42|209.52|210.02|209.12|130
1759115100000|2025-09-29 03:05:00|210.05|209.15|210|209.1|210.09|209.19|209.89|208.99|217
1759115400000|2025-09-29 03:10:00|209.99|209.09|209.91|209.01|210.11|209.21|209.89|208.99|140
1759115700000|2025-09-29 03:15:00|209.92|209.02|210|209.1|210.14|209.24|209.89|208.99|226
1759116000000|2025-09-29 03:20:00|209.97|209.07|210.22|209.32|210.23|209.33|209.91|209.01|183
1759116300000|2025-09-29 03:25:00|210.21|209.31|210.18|209.28|210.27|209.37|210|209.1|190
1759116600000|2025-09-29 03:30:00|210.17|209.27|210.29|209.39|210.35|209.45|210.13|209.23|191
1759116900000|2025-09-29 03:35:00|210.28|209.38|210.41|209.51|210.45|209.55|210.19|209.29|108
1759117200000|2025-09-29 03:40:00|210.4|209.5|210.31|209.41|210.45|209.55|210.27|209.37|179
1759117500000|2025-09-29 03:45:00|210.29|209.39|210.65|209.75|210.65|209.75|210.26|209.36|145
1759117800000|2025-09-29 03:50:00|210.64|209.74|210.78|209.88|210.85|209.95|210.64|209.74|255
1759118100000|2025-09-29 03:55:00|210.77|209.87|210.98|210.08|211.04|210.14|210.75|209.85|207
1759118400000|2025-09-29 04:00:00|210.99|210.09|211.07|210.17|211.11|210.21|210.84|209.94|333
1759118700000|2025-09-29 04:05:00|211.05|210.15|211.1|210.2|211.23|210.33|211.02|210.12|236
1759119000000|2025-09-29 04:10:00|211.11|210.21|211.05|210.15|211.21|210.31|211|210.1|246
1759119300000|2025-09-29 04:15:00|211.06|210.16|211.17|210.27|211.18|210.28|210.83|209.93|231
1759119600000|2025-09-29 04:20:00|211.18|210.28|210.72|209.82|211.24|210.34|210.72|209.82|139
1759119900000|2025-09-29 04:25:00|210.71|209.81|210.65|209.75|210.72|209.82|210.62|209.72|77
1759120200000|2025-09-29 04:30:00|210.66|209.76|210.96|210.06|210.99|210.09|210.63|209.73|174
1759120500000|2025-09-29 04:35:00|210.99|210.09|211.01|210.11|211.1|210.2|210.87|209.97|206
1759120800000|2025-09-29 04:40:00|211|210.1|210.94|210.04|211.11|210.21|210.87|209.97|282
1759121100000|2025-09-29 04:45:00|210.95|210.05|210.91|210.01|211.09|210.19|210.81|209.91|233
1759121400000|2025-09-29 04:50:00|210.92|210.02|210.92|210.02|211|210.1|210.78|209.88|260
1759121700000|2025-09-29 04:55:00|210.91|210.01|210.83|209.93|210.94|210.04|210.75|209.85|267
1759122000000|2025-09-29 05:00:00|210.82|209.92|210.3|209.4|210.88|209.98|210.23|209.33|148
1759122300000|2025-09-29 05:05:00|210.29|209.39|210.14|209.24|210.3|209.4|209.98|209.08|242
1759122600000|2025-09-29 05:10:00|210.16|209.26|210.16|209.26|210.34|209.44|209.91|209.01|204
1759122900000|2025-09-29 05:15:00|210.14|209.24|210.06|209.16|210.14|209.24|209.91|209.01|160
1759123200000|2025-09-29 05:20:00|210.05|209.15|209.72|208.82|210.09|209.19|209.69|208.79|171
1759123500000|2025-09-29 05:25:00|209.73|208.83|209.9|209|209.96|209.06|209.69|208.79|185
1759123800000|2025-09-29 05:30:00|209.89|208.99|209.78|208.88|209.89|208.99|209.55|208.65|214
1759124100000|2025-09-29 05:35:00|209.79|208.89|209.98|209.08|210|209.1|209.75|208.85|124
1759124400000|2025-09-29 05:40:00|209.93|209.03|210|209.1|210|209.1|209.81|208.91|157
1759124700000|2025-09-29 05:45:00|210.01|209.11|210.03|209.13|210.07|209.17|209.91|209.01|156
1759125000000|2025-09-29 05:50:00|210.02|209.12|209.94|209.04|210.15|209.25|209.84|208.94|149
1759125300000|2025-09-29 05:55:00|209.98|209.08|209.84|208.94|209.99|209.09|209.84|208.94|154
1759125600000|2025-09-29 06:00:00|209.82|208.92|209.07|208.17|209.91|209.01|208.93|208.03|216
1759125900000|2025-09-29 06:05:00|209.08|208.18|209.04|208.14|209.28|208.38|209|208.1|282
1759126200000|2025-09-29 06:10:00|209.05|208.15|208.67|207.77|209.1|208.2|208.59|207.69|216
1759126500000|2025-09-29 06:15:00|208.65|207.75|209.1|208.2|209.1|208.2|208.6|207.7|225
1759126800000|2025-09-29 06:20:00|209.12|208.22|208.87|207.97|209.18|208.28|208.87|207.97|218
1759127100000|2025-09-29 06:25:00|208.86|207.96|208.78|207.88|208.89|207.99|208.69|207.79|229
1759127400000|2025-09-29 06:30:00|208.79|207.89|208.69|207.79|208.8|207.9|208.55|207.65|248
1759127700000|2025-09-29 06:35:00|208.71|207.81|209.12|208.22|209.12|208.22|208.64|207.74|159
1759128000000|2025-09-29 06:40:00|209.09|208.19|209.27|208.37|209.29|208.39|209.03|208.13|222
1759128300000|2025-09-29 06:45:00|209.28|208.38|209.27|208.37|209.5|208.6|209.09|208.19|218
1759128600000|2025-09-29 06:50:00|209.26|208.36|209.24|208.34|209.39|208.49|209.04|208.14|332
1759128900000|2025-09-29 06:55:00|209.23|208.33|208.9|208|209.25|208.35|208.85|207.95|248
1759129200000|2025-09-29 07:00:00|208.89|207.99|208.78|207.88|208.99|208.09|208.71|207.81|214
1759129500000|2025-09-29 07:05:00|208.77|207.87|208.65|207.75|208.78|207.88|208.46|207.56|207
1759129800000|2025-09-29 07:10:00|208.64|207.74|208.64|207.74|208.98|208.08|208.61|207.71|202
1759130100000|2025-09-29 07:15:00|208.63|207.73|208.31|207.41|208.63|207.73|208.13|207.23|240
1759130400000|2025-09-29 07:20:00|208.32|207.42|208.3|207.4|208.4|207.5|208.24|207.34|194
1759130700000|2025-09-29 07:25:00|208.29|207.39|208.54|207.64|208.58|207.68|208.14|207.24|183
1759131000000|2025-09-29 07:30:00|208.53|207.63|209.11|208.21|209.12|208.22|208.52|207.62|229
1759131300000|2025-09-29 07:35:00|209.12|208.22|209.5|208.6|209.66|208.76|209.09|208.19|210
1759131600000|2025-09-29 07:40:00|209.51|208.61|209.59|208.69|209.77|208.87|209.42|208.52|205
1759131900000|2025-09-29 07:45:00|209.58|208.68|209.81|208.91|209.9|209|209.5|208.6|287
1759132200000|2025-09-29 07:50:00|209.8|208.9|209.74|208.84|209.81|208.91|209.65|208.75|312
1759132500000|2025-09-29 07:55:00|209.73|208.83|209.64|208.74|209.77|208.87|209.47|208.57|176
1759132800000|2025-09-29 08:00:00|209.65|208.75|209.89|208.99|210.11|209.21|209.61|208.71|338
1759133100000|2025-09-29 08:05:00|209.9|209|209.76|208.86|209.94|209.04|209.54|208.64|369
1759133400000|2025-09-29 08:10:00|209.77|208.87|209.32|208.42|209.91|209.01|209.31|208.41|234
1759133700000|2025-09-29 08:15:00|209.33|208.43|209.05|208.15|209.34|208.44|208.96|208.06|379
1759134000000|2025-09-29 08:20:00|209.06|208.16|209.32|208.42|209.32|208.42|208.96|208.06|298
1759134300000|2025-09-29 08:25:00|209.34|208.44|209.62|208.72|209.65|208.75|209.34|208.44|352
1759134600000|2025-09-29 08:30:00|209.63|208.73|209.62|208.72|209.65|208.75|209.37|208.47|331
1759134900000|2025-09-29 08:35:00|209.61|208.71|209.68|208.78|209.86|208.96|209.58|208.68|230
1759135200000|2025-09-29 08:40:00|209.67|208.77|209.84|208.94|209.84|208.94|209.57|208.67|338
1759135500000|2025-09-29 08:45:00|209.83|208.93|209.87|208.97|210.34|209.44|209.8|208.9|378
1759135800000|2025-09-29 08:50:00|209.88|208.98|209.79|208.89|210.11|209.21|209.77|208.87|282
1759136100000|2025-09-29 08:55:00|209.8|208.9|209.7|208.8|209.85|208.95|209.69|208.79|142
1759136400000|2025-09-29 09:00:00|209.71|208.81|209.6|208.7|209.71|208.81|209.47|208.57|220
1759136700000|2025-09-29 09:05:00|209.59|208.69|209.62|208.72|209.75|208.85|209.59|208.69|131
1759137000000|2025-09-29 09:10:00|209.6|208.7|209.42|208.52|209.8|208.9|209.38|208.48|122
1759137300000|2025-09-29 09:15:00|209.41|208.51|209.22|208.32|209.43|208.53|209.1|208.2|206
1759137600000|2025-09-29 09:20:00|209.23|208.33|209.42|208.52|209.42|208.52|209.17|208.27|155
1759137900000|2025-09-29 09:25:00|209.43|208.53|209.55|208.65|209.61|208.71|209.33|208.43|156
1759138200000|2025-09-29 09:30:00|209.52|208.62|209.27|208.37|209.52|208.62|209.26|208.36|102
1759138500000|2025-09-29 09:35:00|209.26|208.36|209.27|208.37|209.3|208.4|209.02|208.12|146
1759138800000|2025-09-29 09:40:00|209.28|208.38|208.76|207.86|209.32|208.42|208.76|207.86|117
1759139100000|2025-09-29 09:45:00|208.77|207.87|208.86|207.96|208.91|208.01|208.6|207.7|158
1759139400000|2025-09-29 09:50:00|208.84|207.94|208.78|207.88|208.89|207.99|208.63|207.73|123
1759139700000|2025-09-29 09:55:00|208.77|207.87|208.88|207.98|208.88|207.98|208.71|207.81|104
1759140000000|2025-09-29 10:00:00|208.87|207.97|208.9|208|208.97|208.07|208.65|207.75|181
1759140300000|2025-09-29 10:05:00|208.88|207.98|208.75|207.85|208.97|208.07|208.66|207.76|192
1759140600000|2025-09-29 10:10:00|208.72|207.82|208.75|207.85|208.82|207.92|208.71|207.81|145
1759140900000|2025-09-29 10:15:00|208.76|207.86|208.72|207.82|208.84|207.94|208.58|207.68|233
1759141200000|2025-09-29 10:20:00|208.73|207.83|208.78|207.88|208.87|207.97|208.64|207.74|226
1759141500000|2025-09-29 10:25:00|208.8|207.9|208.95|208.05|208.95|208.05|208.64|207.74|270
1759141800000|2025-09-29 10:30:00|208.94|208.04|208.28|207.38|208.97|208.07|208.22|207.32|304
1759142100000|2025-09-29 10:35:00|208.27|207.37|207.88|206.98|208.27|207.37|207.64|206.74|282
1759142400000|2025-09-29 10:40:00|207.86|206.96|207.56|206.66|207.86|206.96|207.44|206.54|225
1759142700000|2025-09-29 10:45:00|207.57|206.67|207.79|206.89|207.79|206.89|207.52|206.62|161
1759143000000|2025-09-29 10:50:00|207.81|206.91|207.67|206.77|207.81|206.91|207.41|206.51|115
1759143300000|2025-09-29 10:55:00|207.66|206.76|207.3|206.4|207.69|206.79|207.21|206.31|270
1759143600000|2025-09-29 11:00:00|207.29|206.39|207|206.1|207.38|206.48|206.87|205.97|394
1759143900000|2025-09-29 11:05:00|206.97|206.07|206.9|206|207.21|206.31|206.81|205.91|231
1759144200000|2025-09-29 11:10:00|206.88|205.98|207.07|206.17|207.29|206.39|206.83|205.93|229
1759144500000|2025-09-29 11:15:00|207.06|206.16|207.76|206.86|207.77|206.87|207.03|206.13|166
1759144800000|2025-09-29 11:20:00|207.75|206.85|207.8|206.9|207.86|206.96|207.55|206.65|171
1759145100000|2025-09-29 11:25:00|207.81|206.91|207.85|206.95|207.95|207.05|207.69|206.79|128
1759145400000|2025-09-29 11:30:00|207.84|206.94|208.07|207.17|208.07|207.17|207.67|206.77|201
1759145700000|2025-09-29 11:35:00|208.06|207.16|207.77|206.87|208.14|207.24|207.71|206.81|250
1759146000000|2025-09-29 11:40:00|207.76|206.86|207.82|206.92|207.86|206.96|207.68|206.78|195
1759146300000|2025-09-29 11:45:00|207.83|206.93|207.69|206.79|207.86|206.96|207.69|206.79|229
1759146600000|2025-09-29 11:50:00|207.7|206.8|207.73|206.83|207.93|207.03|207.64|206.74|330
1759146900000|2025-09-29 11:55:00|207.74|206.84|207.77|206.87|207.87|206.97|207.64|206.74|282
1759147200000|2025-09-29 12:00:00|207.75|206.85|207.62|206.72|207.75|206.85|207.54|206.64|202
1759147500000|2025-09-29 12:05:00|207.52|206.62|207.46|206.56|207.53|206.63|207.17|206.27|190
1759147800000|2025-09-29 12:10:00|207.49|206.59|207.8|206.9|207.8|206.9|207.42|206.52|189
1759148100000|2025-09-29 12:15:00|207.81|206.91|207.98|207.08|208|207.1|207.68|206.78|225
1759148400000|2025-09-29 12:20:00|207.97|207.07|208.2|207.3|208.2|207.3|207.89|206.99|142
1759148700000|2025-09-29 12:25:00|208.18|207.28|208.37|207.47|208.37|207.47|208.07|207.17|172
1759149000000|2025-09-29 12:30:00|208.38|207.48|208.13|207.23|208.7|207.8|207.97|207.07|275
1759149300000|2025-09-29 12:35:00|208.14|207.24|207.41|206.51|208.14|207.24|207.4|206.5|199
1759149600000|2025-09-29 12:40:00|207.4|206.5|207.3|206.4|207.4|206.5|206.9|206|285
1759149900000|2025-09-29 12:45:00|207.29|206.39|207.34|206.44|207.74|206.84|207.28|206.38|263
1759150200000|2025-09-29 12:50:00|207.35|206.45|206.57|205.67|207.47|206.57|206.41|205.51|299
1759150500000|2025-09-29 12:55:00|206.58|205.68|206.13|205.23|206.59|205.69|205.99|205.09|334
1759150800000|2025-09-29 13:00:00|206.12|205.22|205.95|205.05|206.31|205.41|205.4|204.5|463
1759151100000|2025-09-29 13:05:00|205.94|205.04|206.03|205.13|206.06|205.16|205.54|204.64|397
1759151400000|2025-09-29 13:10:00|206.02|205.12|206.73|205.83|206.73|205.83|205.94|205.04|360
1759151700000|2025-09-29 13:15:00|206.72|205.82|206.62|205.72|206.9|206|206.51|205.61|290
1759152000000|2025-09-29 13:20:00|206.61|205.71|206.92|206.02|207.08|206.18|206.44|205.54|286
1759152300000|2025-09-29 13:25:00|206.9|206|207.02|206.12|207.23|206.33|206.69|205.79|299
1759152600000|2025-09-29 13:30:00|207.07|206.17|207.11|206.21|207.29|206.39|206.81|205.91|494
1759152900000|2025-09-29 13:35:00|207.09|206.19|207.83|206.93|208.21|207.31|207.05|206.15|559
1759153200000|2025-09-29 13:40:00|207.82|206.92|209.51|208.61|209.53|208.63|207.74|206.84|600
1759153500000|2025-09-29 13:45:00|209.49|208.59|208.88|207.98|209.76|208.86|208.78|207.88|626
1759153800000|2025-09-29 13:50:00|208.89|207.99|209.42|208.52|209.73|208.83|208.77|207.87|531
1759154100000|2025-09-29 13:55:00|209.41|208.51|209.59|208.69|210.17|209.27|209.21|208.31|425
1759154400000|2025-09-29 14:00:00|209.6|208.7|210.35|209.45|210.35|209.45|209.41|208.51|338
1759154700000|2025-09-29 14:05:00|210.34|209.44|210.69|209.79|210.71|209.81|209.92|209.02|464
1759155000000|2025-09-29 14:10:00|210.71|209.81|211.46|210.56|211.54|210.64|210.63|209.73|560
1759155300000|2025-09-29 14:15:00|211.42|210.52|211.13|210.23|212.77|211.87|211.06|210.16|561
1759155600000|2025-09-29 14:20:00|211.11|210.21|211.23|210.33|211.66|210.76|211.07|210.17|408
1759155900000|2025-09-29 14:25:00|211.22|210.32|211.31|210.41|211.69|210.79|211.2|210.3|265
1759156200000|2025-09-29 14:30:00|211.29|210.39|211.58|210.68|212.08|211.18|211.17|210.27|417
1759156500000|2025-09-29 14:35:00|211.59|210.69|211.59|210.69|211.76|210.86|210.96|210.06|261
1759156800000|2025-09-29 14:40:00|211.55|210.65|211.95|211.05|212.3|211.4|211.54|210.64|380
1759157100000|2025-09-29 14:45:00|211.98|211.08|213.01|212.11|213.38|212.48|211.92|211.02|451
1759157400000|2025-09-29 14:50:00|213.02|212.12|212.88|211.98|213.33|212.43|212.81|211.91|356
1759157700000|2025-09-29 14:55:00|212.89|211.99|213.15|212.25|213.51|212.61|212.86|211.96|382
1759158000000|2025-09-29 15:00:00|213.14|212.24|213.8|212.9|213.82|212.92|212.93|212.03|331
1759158300000|2025-09-29 15:05:00|213.82|212.92|213.31|212.41|214.2|213.3|213.26|212.36|381
1759158600000|2025-09-29 15:10:00|213.3|212.4|212.39|211.49|213.32|212.42|212.21|211.31|300
1759158900000|2025-09-29 15:15:00|212.38|211.48|212.43|211.53|212.67|211.77|212.02|211.12|333
1759159200000|2025-09-29 15:20:00|212.44|211.54|212.01|211.11|212.67|211.77|211.95|211.05|292
1759159500000|2025-09-29 15:25:00|212.02|211.12|211.87|210.97|212.2|211.3|211.59|210.69|366
1759159800000|2025-09-29 15:30:00|211.88|210.98|211.8|210.9|212.06|211.16|211.59|210.69|358
1759160100000|2025-09-29 15:35:00|211.81|210.91|212.27|211.37|212.41|211.51|211.74|210.84|389
1759160400000|2025-09-29 15:40:00|212.26|211.36|211.94|211.04|212.31|211.41|211.87|210.97|306
1759160700000|2025-09-29 15:45:00|211.93|211.03|211.06|210.16|211.95|211.05|211.06|210.16|297
1759161000000|2025-09-29 15:50:00|211.07|210.17|210.95|210.05|211.18|210.28|210.53|209.63|431
1759161300000|2025-09-29 15:55:00|210.96|210.06|210.82|209.92|211.03|210.13|210.56|209.66|348
1759161600000|2025-09-29 16:00:00|210.83|209.93|211.43|210.53|211.43|210.53|210.8|209.9|421
1759161900000|2025-09-29 16:05:00|211.42|210.52|211.52|210.62|211.69|210.79|210.97|210.07|409
1759162200000|2025-09-29 16:10:00|211.54|210.64|211.77|210.87|211.85|210.95|211.49|210.59|436
1759162500000|2025-09-29 16:15:00|211.75|210.85|211.31|210.41|212.22|211.32|211.04|210.14|437
1759162800000|2025-09-29 16:20:00|211.3|210.4|211.29|210.39|211.61|210.71|211.06|210.16|491
1759163100000|2025-09-29 16:25:00|211.28|210.38|210.86|209.96|211.29|210.39|210.79|209.89|407
1759163400000|2025-09-29 16:30:00|210.79|209.89|211.43|210.53|211.46|210.56|210.79|209.89|500
1759163700000|2025-09-29 16:35:00|211.44|210.54|210.8|209.9|211.52|210.62|210.66|209.76|450
1759164000000|2025-09-29 16:40:00|210.81|209.91|210.2|209.3|210.82|209.92|210.07|209.17|457
1759164300000|2025-09-29 16:45:00|210.19|209.29|209.99|209.09|210.35|209.45|209.71|208.81|382
1759164600000|2025-09-29 16:50:00|209.94|209.04|210.01|209.11|210.38|209.48|209.87|208.97|451
1759164900000|2025-09-29 16:55:00|210|209.1|209.48|208.58|210.04|209.14|209.1|208.2|288
1759165200000|2025-09-29 17:00:00|209.49|208.59|208.81|207.91|209.69|208.79|208.48|207.58|360
1759165500000|2025-09-29 17:05:00|208.82|207.92|208.88|207.98|208.98|208.08|208.62|207.72|292
1759165800000|2025-09-29 17:10:00|208.91|208.01|209.42|208.52|209.73|208.83|208.91|208.01|269
1759166100000|2025-09-29 17:15:00|209.43|208.53|209.51|208.61|209.61|208.71|208.74|207.84|335
1759166400000|2025-09-29 17:20:00|209.52|208.62|209.58|208.68|209.6|208.7|208.95|208.05|427
1759166700000|2025-09-29 17:25:00|209.57|208.67|209.6|208.7|209.75|208.85|209.37|208.47|439
1759167000000|2025-09-29 17:30:00|209.59|208.69|209.33|208.43|209.6|208.7|209.2|208.3|417
1759167300000|2025-09-29 17:35:00|209.34|208.44|209.78|208.88|209.81|208.91|209.2|208.3|338
1759167600000|2025-09-29 17:40:00|209.81|208.91|210.08|209.18|210.09|209.19|209.8|208.9|293
1759167900000|2025-09-29 17:45:00|210.09|209.19|210.4|209.5|210.44|209.54|209.96|209.06|302
1759168200000|2025-09-29 17:50:00|210.41|209.51|210.89|209.99|210.91|210.01|210.35|209.45|328
1759168500000|2025-09-29 17:55:00|210.87|209.97|210.92|210.02|211|210.1|210.65|209.75|287
1759168800000|2025-09-29 18:00:00|210.96|210.06|210.85|209.95|210.97|210.07|210.72|209.82|229
1759169100000|2025-09-29 18:05:00|210.86|209.96|210.27|209.37|210.96|210.06|210.08|209.18|256
1759169400000|2025-09-29 18:10:00|210.26|209.36|210.42|209.52|210.58|209.68|210.15|209.25|302
1759169700000|2025-09-29 18:15:00|210.41|209.51|210.12|209.22|210.59|209.69|209.96|209.06|279
1759170000000|2025-09-29 18:20:00|210.13|209.23|210.05|209.15|210.34|209.44|209.92|209.02|171
1759170300000|2025-09-29 18:25:00|210.04|209.14|210.52|209.62|210.57|209.67|209.9|209|146
1759170600000|2025-09-29 18:30:00|210.51|209.61|210.75|209.85|210.87|209.97|210.41|209.51|204
1759170900000|2025-09-29 18:35:00|210.73|209.83|210.69|209.79|210.87|209.97|210.53|209.63|306
1759171200000|2025-09-29 18:40:00|210.68|209.78|210.74|209.84|210.88|209.98|210.65|209.75|314
1759171500000|2025-09-29 18:45:00|210.73|209.83|211.31|210.41|211.33|210.43|210.71|209.81|211
1759171800000|2025-09-29 18:50:00|211.3|210.4|211.24|210.34|211.36|210.46|211.06|210.16|233
1759172100000|2025-09-29 18:55:00|211.23|210.33|211.45|210.55|211.45|210.55|211.21|210.31|208
1759172400000|2025-09-29 19:00:00|211.44|210.54|211.62|210.72|211.62|210.72|211.26|210.36|187
1759172700000|2025-09-29 19:05:00|211.63|210.73|211.94|211.04|211.94|211.04|211.58|210.68|288
1759173000000|2025-09-29 19:10:00|211.95|211.05|212.42|211.52|212.57|211.67|211.95|211.05|271
1759173300000|2025-09-29 19:15:00|212.41|211.51|212.17|211.27|212.41|211.51|211.49|210.59|336
1759173600000|2025-09-29 19:20:00|212.16|211.26|212.45|211.55|212.45|211.55|212.12|211.22|193
1759173900000|2025-09-29 19:25:00|212.44|211.54|212.6|211.7|212.7|211.8|212.44|211.54|100
1759174200000|2025-09-29 19:30:00|212.44|211.54|212.21|211.31|212.49|211.59|211.88|210.98|222
1759174500000|2025-09-29 19:35:00|212.19|211.29|212.37|211.47|212.37|211.47|211.9|211|230
1759174800000|2025-09-29 19:40:00|212.39|211.49|212.88|211.98|212.89|211.99|212.39|211.49|253
1759175100000|2025-09-29 19:45:00|212.9|212|213.05|212.15|213.18|212.28|212.72|211.82|356
1759175400000|2025-09-29 19:50:00|213.04|212.14|213.32|212.42|213.33|212.43|213.02|212.12|286
1759175700000|2025-09-29 19:55:00|213.31|212.41|213.69|212.79|214.13|213.23|213.24|212.34|321
1759176000000|2025-09-29 20:00:00|213.7|212.8|213.77|212.87|213.83|212.93|213.32|212.42|309
1759176300000|2025-09-29 20:05:00|213.76|212.86|214.55|213.65|214.72|213.82|213.74|212.84|301
1759176600000|2025-09-29 20:10:00|214.56|213.66|214.67|213.77|214.7|213.8|214.55|213.65|258
1759176900000|2025-09-29 20:15:00|214.66|213.76|214.14|213.24|215.06|214.16|214.12|213.22|228
1759177200000|2025-09-29 20:20:00|214.15|213.25|214.4|213.5|214.4|213.5|213.83|212.93|172
1759177500000|2025-09-29 20:25:00|214.41|213.51|214.07|213.17|214.41|213.51|213.95|213.05|271
1759177800000|2025-09-29 20:30:00|214.08|213.18|214.83|213.93|214.87|213.97|213.94|213.04|311
1759178100000|2025-09-29 20:35:00|214.82|213.92|214.43|213.53|215.13|214.23|214.31|213.41|330
1759178400000|2025-09-29 20:40:00|214.44|213.54|215.12|214.22|215.18|214.28|214.44|213.54|263
1759178700000|2025-09-29 20:45:00|215.13|214.23|214.98|214.08|215.2|214.3|214.53|213.63|281
1759179000000|2025-09-29 20:50:00|215|214.1|214.89|213.99|215.09|214.19|214.71|213.81|279
1759179300000|2025-09-29 20:55:00|214.87|213.97|215.07|214.17|215.08|214.18|214.72|213.82|168
1759179600000|2025-09-29 21:00:00|215.08|214.18|215.08|214.18|215.25|214.35|214.87|213.97|235
1759179900000|2025-09-29 21:05:00|215.09|214.19|215.17|214.27|215.4|214.5|215.05|214.15|146
1759180200000|2025-09-29 21:10:00|215.16|214.26|214.52|213.62|215.24|214.34|214.42|213.52|165
1759180500000|2025-09-29 21:15:00|214.51|213.61|214.91|214.01|215.15|214.25|214.45|213.55|158
1759180800000|2025-09-29 21:20:00|214.92|214.02|214.85|213.95|214.95|214.05|214.82|213.92|123
1759181100000|2025-09-29 21:25:00|214.86|213.96|214.83|213.93|214.9|214|214.77|213.87|62
1759181400000|2025-09-29 21:30:00|214.84|213.94|214.82|213.92|215.05|214.15|214.76|213.86|94
1759181700000|2025-09-29 21:35:00|214.83|213.93|214.88|213.98|214.89|213.99|214.66|213.76|58
1759182000000|2025-09-29 21:40:00|214.87|213.97|214.98|214.08|214.98|214.08|214.81|213.91|74
1759182300000|2025-09-29 21:45:00|214.99|214.09|214.85|213.95|215.09|214.19|214.84|213.94|55
1759182600000|2025-09-29 21:50:00|214.84|213.94|214.67|213.77|214.84|213.94|214.47|213.57|122
1759182900000|2025-09-29 21:55:00|214.68|213.78|214.91|214.01|215|214.1|214.67|213.77|92
1759183200000|2025-09-29 22:00:00|214.9|214|214.55|213.65|214.96|214.06|214.55|213.65|222
1759183500000|2025-09-29 22:05:00|214.56|213.66|214.47|213.57|214.62|213.72|214.27|213.37|194
1759183800000|2025-09-29 22:10:00|214.46|213.56|214.23|213.33|214.47|213.57|214.04|213.14|247
1759184100000|2025-09-29 22:15:00|214.26|213.36|214.14|213.24|214.31|213.41|214.1|213.2|221
1759184400000|2025-09-29 22:20:00|214.13|213.23|213.92|213.02|214.22|213.32|213.88|212.98|128
1759184700000|2025-09-29 22:25:00|213.93|213.03|214.19|213.29|214.2|213.3|213.8|212.9|188
1759185000000|2025-09-29 22:30:00|214.2|213.3|214.39|213.49|214.62|213.72|214.2|213.3|125
1759185300000|2025-09-29 22:35:00|214.35|213.45|213.92|213.02|214.4|213.5|213.91|213.01|78
1759185600000|2025-09-29 22:40:00|213.89|212.99|213.97|213.07|213.99|213.09|213.87|212.97|80
1759185900000|2025-09-29 22:45:00|213.91|213.01|214.14|213.24|214.19|213.29|213.91|213.01|128
1759186200000|2025-09-29 22:50:00|214.15|213.25|214.28|213.38|214.35|213.45|214.11|213.21|141
1759186500000|2025-09-29 22:55:00|214.29|213.39|214.36|213.46|214.57|213.67|214.27|213.37|180
1759186800000|2025-09-29 23:00:00|214.35|213.45|214.59|213.69|214.65|213.75|214.15|213.25|173
1759187100000|2025-09-29 23:05:00|214.58|213.68|214.21|213.31|214.59|213.69|214.03|213.13|221
1759187400000|2025-09-29 23:10:00|214.25|213.35|213.8|212.9|214.28|213.38|213.65|212.75|228
1759187700000|2025-09-29 23:15:00|213.81|212.91|213.99|213.09|214.01|213.11|213.6|212.7|212
1759188000000|2025-09-29 23:20:00|213.98|213.08|213.89|212.99|214.07|213.17|213.77|212.87|132
1759188300000|2025-09-29 23:25:00|213.91|213.01|213.78|212.88|213.92|213.02|213.77|212.87|78
1759188600000|2025-09-29 23:30:00|213.77|212.87|213.82|212.92|213.86|212.96|213.68|212.78|133
1759188900000|2025-09-29 23:35:00|213.79|212.89|213.67|212.77|213.82|212.92|213.57|212.67|85
1759189200000|2025-09-29 23:40:00|213.66|212.76|213.37|212.47|213.7|212.8|213.36|212.46|162
1759189500000|2025-09-29 23:45:00|213.44|212.54|213.55|212.65|213.66|212.76|213.39|212.49|218
1759189800000|2025-09-29 23:50:00|213.6|212.7|213.61|212.71|213.67|212.77|213.22|212.32|160
1759190100000|2025-09-29 23:55:00|213.62|212.72|213.52|212.62|213.76|212.86|213.47|212.57|212
1759190400000|2025-09-30 00:00:00|213.51|212.61|213.53|212.63|213.54|212.64|213.19|212.29|266
1759190700000|2025-09-30 00:05:00|213.54|212.64|213.89|212.99|213.91|213.01|213.54|212.64|264
1759191000000|2025-09-30 00:10:00|213.9|213|213.92|213.02|214.37|213.47|213.89|212.99|251
1759191300000|2025-09-30 00:15:00|213.91|213.01|212.65|211.75|213.91|213.01|212.61|211.71|346
1759191600000|2025-09-30 00:20:00|212.66|211.76|212.42|211.52|212.81|211.91|212.38|211.48|237
1759191900000|2025-09-30 00:25:00|212.41|211.51|212.51|211.61|212.64|211.74|212.36|211.46|215
1759192200000|2025-09-30 00:30:00|212.5|211.6|212.63|211.73|212.65|211.75|212.27|211.37|212
1759192500000|2025-09-30 00:35:00|212.62|211.72|212.82|211.92|213.23|212.33|212.62|211.72|225
1759192800000|2025-09-30 00:40:00|212.83|211.93|213.07|212.17|213.12|212.22|212.75|211.85|243
1759193100000|2025-09-30 00:45:00|213.06|212.16|212.91|212.01|213.06|212.16|212.51|211.61|237
1759193400000|2025-09-30 00:50:00|212.92|212.02|212.63|211.73|213.92|213.02|212|211.1|579
1759193700000|2025-09-30 00:55:00|212.65|211.75|212.14|211.24|212.86|211.96|212.07|211.17|256
1759194000000|2025-09-30 01:00:00|212.12|211.22|212.14|211.24|212.14|211.24|211.72|210.82|354
1759194300000|2025-09-30 01:05:00|212.15|211.25|212.51|211.61|212.66|211.76|211.84|210.94|343
1759194600000|2025-09-30 01:10:00|212.5|211.6|213.18|212.28|213.18|212.28|212.43|211.53|304
1759194900000|2025-09-30 01:15:00|213.2|212.3|213.01|212.11|213.51|212.61|212.65|211.75|229
1759195200000|2025-09-30 01:20:00|213.02|212.12|213.37|212.47|213.46|212.56|213.01|212.11|335
1759195500000|2025-09-30 01:25:00|213.38|212.48|212.66|211.76|213.58|212.68|212.66|211.76|270
1759195800000|2025-09-30 01:30:00|212.65|211.75|211.81|210.91|212.65|211.75|211.44|210.54|373
1759196100000|2025-09-30 01:35:00|211.8|210.9|212.17|211.27|212.23|211.33|211.58|210.68|325
1759196400000|2025-09-30 01:40:00|212.18|211.28|211.35|210.45|212.22|211.32|211.32|210.42|347
1759196700000|2025-09-30 01:45:00|211.34|210.44|210.92|210.02|211.34|210.44|210.78|209.88|335
1759197000000|2025-09-30 01:50:00|210.93|210.03|210.93|210.03|211.04|210.14|210.64|209.74|226
1759197300000|2025-09-30 01:55:00|210.94|210.04|211.22|210.32|211.22|210.32|210.75|209.85|178
1759197600000|2025-09-30 02:00:00|211.24|210.34|211.27|210.37|211.32|210.42|210.96|210.06|294
1759197900000|2025-09-30 02:05:00|211.25|210.35|211.09|210.19|211.27|210.37|210.94|210.04|179
1759198200000|2025-09-30 02:10:00|211.08|210.18|211.04|210.14|211.11|210.21|210.86|209.96|224
1759198500000|2025-09-30 02:15:00|211.05|210.15|210.88|209.98|211.27|210.37|210.74|209.84|255
1759198800000|2025-09-30 02:20:00|210.87|209.97|211.28|210.38|211.49|210.59|210.87|209.97|294
1759199100000|2025-09-30 02:25:00|211.27|210.37|211.3|210.4|211.5|210.6|211.15|210.25|333
1759199400000|2025-09-30 02:30:00|211.31|210.41|211.29|210.39|211.37|210.47|211.11|210.21|392
1759199700000|2025-09-30 02:35:00|211.28|210.38|211.51|210.61|211.51|210.61|211.13|210.23|235
1759200000000|2025-09-30 02:40:00|211.52|210.62|211.56|210.66|211.77|210.87|211.44|210.54|188
1759200300000|2025-09-30 02:45:00|211.59|210.69|211.56|210.66|211.93|211.03|211.5|210.6|202
1759200600000|2025-09-30 02:50:00|211.55|210.65|211.38|210.48|211.69|210.79|211.36|210.46|263
1759200900000|2025-09-30 02:55:00|211.37|210.47|211.26|210.36|211.39|210.49|211.11|210.21|149
1759201200000|2025-09-30 03:00:00|211.24|210.34|211.49|210.59|211.6|210.7|211.01|210.11|214
1759201500000|2025-09-30 03:05:00|211.48|210.58|211.37|210.47|211.62|210.72|211.33|210.43|182
1759201800000|2025-09-30 03:10:00|211.36|210.46|211.26|210.36|211.39|210.49|210.85|209.95|193
1759202100000|2025-09-30 03:15:00|211.2|210.3|211.73|210.83|211.82|210.92|211.14|210.24|177
1759202400000|2025-09-30 03:20:00|211.72|210.82|211.58|210.68|211.82|210.92|211.53|210.63|201
1759202700000|2025-09-30 03:25:00|211.55|210.65|211.61|210.71|211.65|210.75|211.45|210.55|179
1759203000000|2025-09-30 03:30:00|211.59|210.69|211.44|210.54|211.65|210.75|211.32|210.42|174
1759203300000|2025-09-30 03:35:00|211.43|210.53|211.6|210.7|211.71|210.81|211.39|210.49|199
1759203600000|2025-09-30 03:40:00|211.62|210.72|212.09|211.19|212.09|211.19|211.54|210.64|151
1759203900000|2025-09-30 03:45:00|212.12|211.22|211.59|210.69|212.15|211.25|211.5|210.6|186
1759204200000|2025-09-30 03:50:00|211.58|210.68|211.31|210.41|211.59|210.69|211.16|210.26|102
1759204500000|2025-09-30 03:55:00|211.32|210.42|211.45|210.55|211.49|210.59|211.28|210.38|171
1759204800000|2025-09-30 04:00:00|211.44|210.54|211.75|210.85|211.77|210.87|211.37|210.47|140
1759205100000|2025-09-30 04:05:00|211.74|210.84|212.03|211.13|212.11|211.21|211.74|210.84|77
1759205400000|2025-09-30 04:10:00|212.02|211.12|211.77|210.87|212.02|211.12|211.68|210.78|108
1759205700000|2025-09-30 04:15:00|211.78|210.88|211.86|210.96|211.97|211.07|211.71|210.81|207
1759206000000|2025-09-30 04:20:00|211.87|210.97|212.14|211.24|212.16|211.26|211.87|210.97|124
1759206300000|2025-09-30 04:25:00|212.15|211.25|212.26|211.36|212.35|211.45|212.12|211.22|72
1759206600000|2025-09-30 04:30:00|212.27|211.37|212.13|211.23|212.28|211.38|211.95|211.05|120
1759206900000|2025-09-30 04:35:00|212.14|211.24|211.9|211|212.15|211.25|211.88|210.98|95
1759207200000|2025-09-30 04:40:00|211.87|210.97|211.88|210.98|211.93|211.03|211.78|210.88|56
1759207500000|2025-09-30 04:45:00|211.89|210.99|211.65|210.75|211.9|211|211.64|210.74|79
1759207800000|2025-09-30 04:50:00|211.59|210.69|211.33|210.43|211.65|210.75|211.31|210.41|84
1759208100000|2025-09-30 04:55:00|211.32|210.42|210.95|210.05|211.38|210.48|210.89|209.99|185
1759208400000|2025-09-30 05:00:00|210.94|210.04|211.1|210.2|211.24|210.34|210.72|209.82|179
1759208700000|2025-09-30 05:05:00|211.11|210.21|211.35|210.45|211.35|210.45|210.97|210.07|162
1759209000000|2025-09-30 05:10:00|211.36|210.46|211.27|210.37|211.37|210.47|211.04|210.14|156
1759209300000|2025-09-30 05:15:00|211.24|210.34|210.75|209.85|211.29|210.39|210.6|209.7|191
1759209600000|2025-09-30 05:20:00|210.76|209.86|211.02|210.12|211.05|210.15|210.76|209.86|240
1759209900000|2025-09-30 05:25:00|211.03|210.13|210.9|210|211.09|210.19|210.87|209.97|288
1759210200000|2025-09-30 05:30:00|210.89|209.99|210.59|209.69|210.96|210.06|210.33|209.43|291
1759210500000|2025-09-30 05:35:00|210.56|209.66|210.43|209.53|210.58|209.68|210.39|209.49|149
1759210800000|2025-09-30 05:40:00|210.42|209.52|210.28|209.38|210.64|209.74|210.25|209.35|242
1759211100000|2025-09-30 05:45:00|210.29|209.39|210.64|209.74|210.64|209.74|209.73|208.83|240
1759211400000|2025-09-30 05:50:00|210.66|209.76|211|210.1|211.02|210.12|210.65|209.75|172
1759211700000|2025-09-30 05:55:00|211.01|210.11|210.79|209.89|211.01|210.11|210.79|209.89|208
1759212000000|2025-09-30 06:00:00|210.78|209.88|210.33|209.43|210.79|209.89|210.32|209.42|251
1759212300000|2025-09-30 06:05:00|210.32|209.42|210.51|209.61|210.57|209.67|210.2|209.3|156
1759212600000|2025-09-30 06:10:00|210.5|209.6|210.63|209.73|210.84|209.94|210.5|209.6|131
1759212900000|2025-09-30 06:15:00|210.64|209.74|210.66|209.76|210.94|210.04|210.58|209.68|158
1759213200000|2025-09-30 06:20:00|210.65|209.75|210.79|209.89|210.85|209.95|210.6|209.7|207
1759213500000|2025-09-30 06:25:00|210.8|209.9|211.08|210.18|211.2|210.3|210.8|209.9|274
1759213800000|2025-09-30 06:30:00|211.07|210.17|211.27|210.37|211.37|210.47|210.97|210.07|323
1759214100000|2025-09-30 06:35:00|211.26|210.36|211.33|210.43|211.44|210.54|211.22|210.32|212
1759214400000|2025-09-30 06:40:00|211.34|210.44|211.53|210.63|211.53|210.63|211.27|210.37|208
1759214700000|2025-09-30 06:45:00|211.51|210.61|211.19|210.29|211.54|210.64|211.12|210.22|88
1759215000000|2025-09-30 06:50:00|211.18|210.28|210.98|210.08|211.19|210.29|210.91|210.01|184
1759215300000|2025-09-30 06:55:00|210.97|210.07|211.01|210.11|211.07|210.17|210.84|209.94|333
1759215600000|2025-09-30 07:00:00|211.02|210.12|211.33|210.43|211.39|210.49|210.84|209.94|290
1759215900000|2025-09-30 07:05:00|211.31|210.41|211.27|210.37|211.49|210.59|211.18|210.28|362
1759216200000|2025-09-30 07:10:00|211.28|210.38|211.3|210.2|211.48|210.39|211.1|210.12|292
1759216500000|2025-09-30 07:15:00|211.29|210.19|211.17|210.07|211.34|210.24|211.14|210.04|302
1759216800000|2025-09-30 07:20:00|211.16|210.06|211.03|209.93|211.17|210.07|210.89|209.79|209
1759217100000|2025-09-30 07:25:00|211.02|209.92|211.05|209.95|211.19|210.09|210.99|209.89|218
1759217400000|2025-09-30 07:30:00|211.04|209.94|210.28|209.18|211.04|209.94|210.28|209.18|172
1759217700000|2025-09-30 07:35:00|210.3|209.2|209.59|208.49|210.33|209.23|209.58|208.48|178
1759218000000|2025-09-30 07:40:00|209.58|208.48|209.52|208.42|209.93|208.83|209.46|208.36|177
1759218300000|2025-09-30 07:45:00|209.53|208.43|209.53|208.43|209.84|208.74|209.38|208.28|210
1759218600000|2025-09-30 07:50:00|209.52|208.42|209.79|208.69|210.04|208.94|209.52|208.42|206
1759218900000|2025-09-30 07:55:00|209.78|208.68|209.8|208.7|209.93|208.83|209.58|208.48|170
1759219200000|2025-09-30 08:00:00|209.76|208.66|209.42|208.32|209.78|208.68|209.4|208.3|182
1759219500000|2025-09-30 08:05:00|209.38|208.28|209.47|208.37|209.48|208.38|209.2|208.1|189
1759219800000|2025-09-30 08:10:00|209.48|208.38|209.63|208.53|209.66|208.56|209.31|208.21|128
1759220100000|2025-09-30 08:15:00|209.61|208.51|209.44|208.34|209.7|208.6|209.41|208.31|191
1759220400000|2025-09-30 08:20:00|209.42|208.32|209.27|208.17|209.44|208.34|209.27|208.17|189
1759220700000|2025-09-30 08:25:00|209.28|208.18|209.33|208.23|209.38|208.28|209.24|208.14|204
1759221000000|2025-09-30 08:30:00|209.32|208.22|208.99|207.89|209.33|208.23|208.76|207.66|197
1759221300000|2025-09-30 08:35:00|209|207.9|208.8|207.7|209.38|208.28|208.71|207.61|338
1759221600000|2025-09-30 08:40:00|208.78|207.68|208.81|207.71|209|207.9|208.77|207.67|243
1759221900000|2025-09-30 08:45:00|208.8|207.7|208.84|207.74|209.01|207.91|208.7|207.6|350
1759222200000|2025-09-30 08:50:00|208.83|207.73|208.65|207.55|208.83|207.73|208.54|207.44|327
1759222500000|2025-09-30 08:55:00|208.66|207.56|208.64|207.54|208.94|207.84|208.53|207.43|325
1759222800000|2025-09-30 09:00:00|208.63|207.53|207.99|206.89|208.67|207.57|207.93|206.83|325
1759223100000|2025-09-30 09:05:00|207.98|206.88|207.91|206.81|208.22|207.12|207.76|206.66|311
1759223400000|2025-09-30 09:10:00|207.9|206.8|207.07|205.97|207.94|206.84|207.07|205.97|207
1759223700000|2025-09-30 09:15:00|207.09|205.99|207.65|206.55|207.75|206.65|206.94|205.84|247
1759224000000|2025-09-30 09:20:00|207.66|206.56|208.03|206.93|208.03|206.93|207.63|206.53|95
1759224300000|2025-09-30 09:25:00|208.02|206.92|208.17|207.07|208.17|207.07|207.86|206.76|100
1759224600000|2025-09-30 09:30:00|208.19|207.09|207.99|206.89|208.49|207.39|207.97|206.87|108
1759224900000|2025-09-30 09:35:00|207.97|206.87|207.63|206.53|207.97|206.87|207.33|206.23|125
1759225200000|2025-09-30 09:40:00|207.62|206.52|207.36|206.26|207.85|206.75|207.3|206.2|159
1759225500000|2025-09-30 09:45:00|207.35|206.25|207.03|205.93|207.35|206.25|206.96|205.86|195
1759225800000|2025-09-30 09:50:00|207.04|205.94|206.59|205.49|207.04|205.94|206.56|205.46|286
1759226100000|2025-09-30 09:55:00|206.6|205.5|206.63|205.53|206.73|205.63|206.4|205.3|273
1759226400000|2025-09-30 10:00:00|206.61|205.51|207.01|205.91|207.1|206|206.42|205.32|276
1759226700000|2025-09-30 10:05:00|207.02|205.92|207.25|206.15|207.27|206.17|206.89|205.79|258
1759227000000|2025-09-30 10:10:00|207.26|206.16|207.02|205.92|207.26|206.16|207|205.9|251
1759227300000|2025-09-30 10:15:00|207.01|205.91|207.41|206.31|207.41|206.31|206.94|205.84|210
1759227600000|2025-09-30 10:20:00|207.43|206.33|206.88|205.78|207.43|206.33|206.77|205.67|224
1759227900000|2025-09-30 10:25:00|206.87|205.77|207.07|205.97|207.14|206.04|206.8|205.7|142
1759228200000|2025-09-30 10:30:00|207.06|205.96|207.01|205.91|207.08|205.98|206.87|205.77|282
1759228500000|2025-09-30 10:35:00|207|205.9|207.22|206.12|207.25|206.15|206.94|205.84|239
1759228800000|2025-09-30 10:40:00|207.21|206.11|207.46|206.36|207.52|206.42|207.19|206.09|186
1759229100000|2025-09-30 10:45:00|207.45|206.35|207.51|206.41|207.53|206.43|207.36|206.26|364
1759229400000|2025-09-30 10:50:00|207.52|206.42|207.66|206.56|207.73|206.63|207.31|206.21|302
1759229700000|2025-09-30 10:55:00|207.67|206.57|207.34|206.24|207.67|206.57|207.31|206.21|240
1759230000000|2025-09-30 11:00:00|207.35|206.25|207.2|206.1|207.39|206.29|207.16|206.06|126
1759230300000|2025-09-30 11:05:00|207.19|206.09|206.97|205.87|207.24|206.14|206.96|205.86|301
1759230600000|2025-09-30 11:10:00|206.96|205.86|206.88|205.78|206.97|205.87|206.82|205.72|288
1759230900000|2025-09-30 11:15:00|206.89|205.79|206.78|205.68|206.92|205.82|206.72|205.62|263
1759231200000|2025-09-30 11:20:00|206.77|205.67|206.84|205.74|207.09|205.99|206.74|205.64|246
1759231500000|2025-09-30 11:25:00|206.83|205.73|207.09|205.99|207.14|206.04|206.81|205.71|145
1759231800000|2025-09-30 11:30:00|207.08|205.98|207.11|206.01|207.34|206.24|206.94|205.84|271
1759232100000|2025-09-30 11:35:00|207.12|206.02|207.22|206.12|207.23|206.13|207.11|206.01|182
1759232400000|2025-09-30 11:40:00|207.23|206.13|207.57|206.47|207.59|206.49|207.19|206.09|140
1759232700000|2025-09-30 11:45:00|207.56|206.46|208|206.9|208.01|206.91|207.48|206.38|122
1759233000000|2025-09-30 11:50:00|207.98|206.88|207.67|206.57|207.99|206.89|207.64|206.54|175
1759233300000|2025-09-30 11:55:00|207.66|206.56|207.83|206.73|207.85|206.75|207.59|206.49|133
1759233600000|2025-09-30 12:00:00|207.8|206.7|207.73|206.63|207.98|206.88|207.72|206.62|119
1759233900000|2025-09-30 12:05:00|207.72|206.62|207.77|206.67|208|206.9|207.67|206.57|178
1759234200000|2025-09-30 12:10:00|207.76|206.66|207.38|206.28|207.77|206.67|207.31|206.21|158
1759234500000|2025-09-30 12:15:00|207.36|206.26|207.52|206.42|207.52|206.42|207.23|206.13|199
1759234800000|2025-09-30 12:20:00|207.54|206.44|207.55|206.45|207.92|206.82|207.54|206.44|147
1759235100000|2025-09-30 12:25:00|207.54|206.44|207.65|206.55|207.78|206.68|207.54|206.44|119
1759235400000|2025-09-30 12:30:00|207.64|206.54|207.65|206.55|207.88|206.78|207.57|206.47|154
1759235700000|2025-09-30 12:35:00|207.66|206.56|208.17|207.07|208.18|207.08|207.48|206.38|145
1759236000000|2025-09-30 12:40:00|208.16|207.06|208.03|206.93|208.19|207.09|207.97|206.87|122
1759236300000|2025-09-30 12:45:00|208.02|206.92|207.81|206.71|208.05|206.95|207.79|206.69|128
1759236600000|2025-09-30 12:50:00|207.8|206.7|207.48|206.38|207.82|206.72|207.46|206.36|143
1759236900000|2025-09-30 12:55:00|207.49|206.39|206.95|205.85|207.49|206.39|206.81|205.71|169
1759237200000|2025-09-30 13:00:00|206.93|205.83|206.98|205.88|207.05|205.95|206.75|205.65|305
1759237500000|2025-09-30 13:05:00|206.97|205.87|206.91|205.81|206.97|205.87|206.5|205.4|289
1759237800000|2025-09-30 13:10:00|206.94|205.84|207.36|206.26|207.36|206.26|206.94|205.84|222
1759238100000|2025-09-30 13:15:00|207.43|206.33|207.93|206.83|207.98|206.88|207.29|206.19|190
1759238400000|2025-09-30 13:20:00|207.94|206.84|208.37|207.27|208.59|207.49|207.94|206.84|453
1759238700000|2025-09-30 13:25:00|208.35|207.25|208.64|207.54|208.72|207.62|208.35|207.25|304
1759239000000|2025-09-30 13:30:00|208.63|207.53|208.26|207.16|208.65|207.55|207.75|206.65|603
1759239300000|2025-09-30 13:35:00|208.23|207.13|208.64|207.54|208.64|207.54|207.99|206.89|576
1759239600000|2025-09-30 13:40:00|208.68|207.58|210.06|208.96|210.18|209.08|208.44|207.34|519
1759239900000|2025-09-30 13:45:00|210.04|208.94|209.7|208.6|210.28|209.18|209.61|208.51|707
1759240200000|2025-09-30 13:50:00|209.69|208.59|208.82|207.72|209.7|208.6|208.52|207.42|659
1759240500000|2025-09-30 13:55:00|208.83|207.73|208.43|207.33|208.94|207.84|208.25|207.15|533
1759240800000|2025-09-30 14:00:00|208.42|207.32|207.59|206.49|208.83|207.73|207.25|206.15|684
1759241100000|2025-09-30 14:05:00|207.57|206.47|207.43|206.33|207.57|206.47|206.83|205.73|504
1759241400000|2025-09-30 14:10:00|207.37|206.27|207.76|206.66|207.87|206.77|207.05|205.95|381
1759241700000|2025-09-30 14:15:00|207.77|206.67|208.06|206.96|208.32|207.22|207.73|206.63|350
1759242000000|2025-09-30 14:20:00|208.05|206.95|207.62|206.52|208.36|207.26|207.62|206.52|315
1759242300000|2025-09-30 14:25:00|207.59|206.49|207.44|206.34|207.59|206.49|206.97|205.87|379
1759242600000|2025-09-30 14:30:00|207.46|206.36|207.78|206.68|207.9|206.8|207.2|206.1|304
1759242900000|2025-09-30 14:35:00|207.79|206.69|207.7|206.6|208.26|207.16|207.56|206.46|372
1759243200000|2025-09-30 14:40:00|207.69|206.59|207.92|206.82|208.21|207.11|207.53|206.43|295
1759243500000|2025-09-30 14:45:00|207.93|206.83|208.7|207.6|208.77|207.67|207.83|206.73|283
1759243800000|2025-09-30 14:50:00|208.71|207.61|208.52|207.42|208.87|207.77|208.13|207.03|399
1759244100000|2025-09-30 14:55:00|208.51|207.41|209.54|208.44|209.57|208.47|208.49|207.39|308
1759244400000|2025-09-30 15:00:00|209.53|208.43|208.74|207.64|209.55|208.45|208.6|207.5|253
1759244700000|2025-09-30 15:05:00|208.75|207.65|208.62|207.52|208.77|207.67|208.41|207.31|274
1759245000000|2025-09-30 15:10:00|208.63|207.53|207.78|206.68|208.64|207.54|207.26|206.16|485
1759245300000|2025-09-30 15:15:00|207.74|206.64|207.05|205.95|207.85|206.75|206.98|205.88|363
1759245600000|2025-09-30 15:20:00|207.06|205.96|206.41|205.31|207.14|206.04|205.94|204.84|462
1759245900000|2025-09-30 15:25:00|206.43|205.33|206.28|205.18|206.52|205.42|205.47|204.37|526
1759246200000|2025-09-30 15:30:00|206.27|205.17|207.14|206.04|207.14|206.04|206.27|205.17|404
1759246500000|2025-09-30 15:35:00|207.13|206.03|206.09|204.99|207.14|206.04|206.05|204.95|379
1759246800000|2025-09-30 15:40:00|206.07|204.97|206.06|204.96|206.33|205.23|205.72|204.62|366
1759247100000|2025-09-30 15:45:00|206.05|204.95|206.22|205.12|206.22|205.12|205.52|204.42|420
1759247400000|2025-09-30 15:50:00|206.23|205.13|206.42|205.32|206.67|205.57|206.23|205.13|280
1759247700000|2025-09-30 15:55:00|206.43|205.33|206.78|205.68|206.95|205.85|206.38|205.28|294
1759248000000|2025-09-30 16:00:00|206.76|205.66|206.31|205.21|206.76|205.66|206.28|205.18|311
1759248300000|2025-09-30 16:05:00|206.24|205.14|206.02|204.92|206.38|205.28|205.8|204.7|413
1759248600000|2025-09-30 16:10:00|206.03|204.93|205.91|204.81|206.12|205.02|205.77|204.67|217
1759248900000|2025-09-30 16:15:00|205.97|204.87|206.24|205.14|206.26|205.16|205.64|204.54|218
1759249200000|2025-09-30 16:20:00|206.26|205.16|206.7|205.6|206.92|205.82|206.06|204.96|359
1759249500000|2025-09-30 16:25:00|206.69|205.59|206.16|205.06|206.79|205.69|206.09|204.99|314
1759249800000|2025-09-30 16:30:00|206.17|205.07|205.53|204.43|206.25|205.15|205.51|204.41|336
1759250100000|2025-09-30 16:35:00|205.5|204.4|205.49|204.39|205.53|204.43|205.25|204.15|216
1759250400000|2025-09-30 16:40:00|205.48|204.38|205.42|204.32|205.53|204.43|204.95|203.85|263
1759250700000|2025-09-30 16:45:00|205.43|204.33|205.56|204.46|205.77|204.67|205.34|204.24|272
1759251000000|2025-09-30 16:50:00|205.55|204.45|205.56|204.46|206.08|204.98|205.51|204.41|222
1759251300000|2025-09-30 16:55:00|205.55|204.45|205.77|204.67|205.78|204.68|205.42|204.32|218
1759251600000|2025-09-30 17:00:00|205.78|204.68|205.95|204.85|206.08|204.98|205.63|204.53|228
1759251900000|2025-09-30 17:05:00|205.94|204.84|206.31|205.21|206.58|205.48|205.91|204.81|262
1759252200000|2025-09-30 17:10:00|206.3|205.2|206.5|205.4|206.54|205.44|206.21|205.11|191
1759252500000|2025-09-30 17:15:00|206.49|205.39|205.94|204.84|206.5|205.4|205.9|204.8|275
1759252800000|2025-09-30 17:20:00|205.93|204.83|206.11|205.01|206.31|205.21|205.91|204.81|311
1759253100000|2025-09-30 17:25:00|206.12|205.02|205.96|204.86|206.16|205.06|205.64|204.54|255
1759253400000|2025-09-30 17:30:00|205.95|204.85|205.7|204.6|206.03|204.93|205.42|204.32|423
1759253700000|2025-09-30 17:35:00|205.67|204.57|206.46|205.36|206.54|205.44|205.57|204.47|336
1759254000000|2025-09-30 17:40:00|206.47|205.37|206.3|205.2|206.9|205.8|206.24|205.14|317
1759254300000|2025-09-30 17:45:00|206.29|205.19|206.16|205.06|206.31|205.21|206.02|204.92|324
1759254600000|2025-09-30 17:50:00|206.17|205.07|206.67|205.57|206.67|205.57|206.13|205.03|211
1759254900000|2025-09-30 17:55:00|206.65|205.55|206.29|205.19|206.65|205.55|206.24|205.14|297
1759255200000|2025-09-30 18:00:00|206.3|205.2|206.17|205.07|206.43|205.33|206.02|204.92|327
1759255500000|2025-09-30 18:05:00|206.18|205.08|206.71|205.61|206.71|205.61|206.16|205.06|215
1759255800000|2025-09-30 18:10:00|206.7|205.6|207.39|206.29|207.48|206.38|206.68|205.58|204
1759256100000|2025-09-30 18:15:00|207.41|206.31|207.31|206.21|207.58|206.48|207.05|205.95|322
1759256400000|2025-09-30 18:20:00|207.32|206.22|207.6|206.5|207.6|206.5|207.17|206.07|306
1759256700000|2025-09-30 18:25:00|207.61|206.51|207.85|206.75|208.05|206.95|207.61|206.51|418
1759257000000|2025-09-30 18:30:00|207.86|206.76|207.42|206.32|207.88|206.78|207.32|206.22|362
1759257300000|2025-09-30 18:35:00|207.4|206.3|207.4|206.3|207.44|206.34|207.27|206.17|273
1759257600000|2025-09-30 18:40:00|207.41|206.31|207.88|206.78|207.89|206.79|207.34|206.24|268
1759257900000|2025-09-30 18:45:00|207.86|206.76|208.07|206.97|208.07|206.97|207.82|206.72|269
1759258200000|2025-09-30 18:50:00|208.06|206.96|208.11|207.01|208.4|207.3|207.93|206.83|324
1759258500000|2025-09-30 18:55:00|208.12|207.02|208.2|207.1|208.42|207.32|208.04|206.94|377
1759258800000|2025-09-30 19:00:00|208.19|207.09|208.45|207.35|208.66|207.56|208.18|207.08|212
1759259100000|2025-09-30 19:05:00|208.46|207.36|208.42|207.32|208.47|207.37|207.8|206.7|318
1759259400000|2025-09-30 19:10:00|208.45|207.35|208.65|207.55|208.82|207.72|208.42|207.32|326
1759259700000|2025-09-30 19:15:00|208.66|207.56|207.98|206.88|208.72|207.62|207.95|206.85|348
1759260000000|2025-09-30 19:20:00|207.99|206.89|208.66|207.56|208.74|207.64|207.98|206.88|312
1759260300000|2025-09-30 19:25:00|208.62|207.52|208.71|207.61|208.71|207.61|208.47|207.37|259
1759260600000|2025-09-30 19:30:00|208.69|207.59|208.92|207.82|209.16|208.06|208.67|207.57|293
1759260900000|2025-09-30 19:35:00|208.93|207.83|208.98|207.88|209.2|208.1|208.79|207.69|301
1759261200000|2025-09-30 19:40:00|208.97|207.87|208.58|207.48|208.98|207.88|208.47|207.37|354
1759261500000|2025-09-30 19:45:00|208.62|207.52|208.95|207.85|208.96|207.86|208.53|207.43|161
1759261800000|2025-09-30 19:50:00|208.97|207.87|209.48|208.38|209.65|208.55|208.92|207.82|272
1759262100000|2025-09-30 19:55:00|209.49|208.39|209.57|208.47|209.76|208.66|209.08|207.98|427
1759262400000|2025-09-30 20:00:00|209.56|208.46|209.04|207.94|209.79|208.69|208.82|207.72|445
1759262700000|2025-09-30 20:05:00|209.03|207.93|209.23|208.13|209.33|208.23|208.82|207.72|405
1759263000000|2025-09-30 20:10:00|209.27|208.17|209.06|207.96|209.31|208.21|208.94|207.84|358
1759263300000|2025-09-30 20:15:00|209.1|208|209.63|208.53|209.63|208.53|209.06|207.96|326
1759263600000|2025-09-30 20:20:00|209.61|208.51|209.94|208.84|209.99|208.89|209.56|208.46|272
1759263900000|2025-09-30 20:25:00|209.93|208.83|209.72|208.62|209.99|208.89|209.57|208.47|354
1759264200000|2025-09-30 20:30:00|209.74|208.64|209.57|208.47|209.77|208.67|209.57|208.47|338
1759264500000|2025-09-30 20:35:00|209.61|208.51|209.56|208.46|209.67|208.57|209.48|208.38|355
1759264800000|2025-09-30 20:40:00|209.55|208.45|209.74|208.64|209.78|208.68|209.55|208.45|268
1759265100000|2025-09-30 20:45:00|209.75|208.65|210.16|209.06|210.43|209.33|209.71|208.61|306
1759265400000|2025-09-30 20:50:00|210.14|209.04|210.65|209.55|210.65|209.55|209.94|208.84|376
1759265700000|2025-09-30 20:55:00|210.69|209.59|210.48|209.38|210.75|209.65|210.33|209.23|349
1759266000000|2025-09-30 21:00:00|210.49|209.39|211.06|209.96|211.09|209.99|210.44|209.34|134
1759266300000|2025-09-30 21:05:00|211.07|209.97|211.32|210.22|211.32|210.22|210.92|209.82|130
1759266600000|2025-09-30 21:10:00|211.31|210.21|210.06|208.96|211.31|210.21|210|208.9|232
1759266900000|2025-09-30 21:15:00|210.08|208.98|210.67|209.57|211.47|210.37|210.08|208.98|301
1759267200000|2025-09-30 21:20:00|210.66|209.56|210.79|209.69|211.29|210.19|210.56|209.46|247
1759267500000|2025-09-30 21:25:00|210.78|209.68|210.28|209.18|210.86|209.76|210.27|209.17|170
1759267800000|2025-09-30 21:30:00|210.25|209.15|209.91|208.81|210.3|209.2|209.86|208.76|187
1759268100000|2025-09-30 21:35:00|209.93|208.83|210.44|209.34|210.58|209.48|209.88|208.78|172
1759268400000|2025-09-30 21:40:00|210.45|209.35|210.86|209.76|210.86|209.76|210.45|209.35|106
1759268700000|2025-09-30 21:45:00|210.87|209.77|211.17|210.07|211.19|210.09|210.78|209.68|135
1759269000000|2025-09-30 21:50:00|211.18|210.08|211.38|210.28|211.38|210.28|211.18|210.08|60
1759269300000|2025-09-30 21:55:00|211.28|210.18|210.19|209.09|211.28|210.18|210.19|209.09|155
1759269600000|2025-09-30 22:00:00|210.2|209.1|211.34|210.24|211.45|210.35|210.2|209.1|248
1759269900000|2025-09-30 22:05:00|211.31|210.21|211.11|210.01|211.41|210.31|210.88|209.78|321
1759270200000|2025-09-30 22:10:00|211.1|210|210.96|209.86|211.15|210.05|210.76|209.66|235
1759270500000|2025-09-30 22:15:00|210.95|209.85|211.06|209.96|211.14|210.04|210.89|209.79|305
1759270800000|2025-09-30 22:20:00|211.08|209.98|210.65|209.55|211.15|210.05|210.48|209.38|360
1759271100000|2025-09-30 22:25:00|210.64|209.54|210.42|209.32|210.67|209.57|210.31|209.21|371
1759271400000|2025-09-30 22:30:00|210.41|209.31|210.07|208.97|210.58|209.48|209.89|208.79|283
1759271700000|2025-09-30 22:35:00|210.06|208.96|209.7|208.6|210.25|209.15|209.55|208.45|331
1759272000000|2025-09-30 22:40:00|209.71|208.61|209.59|208.49|209.72|208.62|209.43|208.33|210
1759272300000|2025-09-30 22:45:00|209.57|208.47|209.72|208.62|209.72|208.62|209.47|208.37|253
1759272600000|2025-09-30 22:50:00|209.73|208.63|209.34|208.24|209.76|208.66|209.26|208.16|363
1759272900000|2025-09-30 22:55:00|209.35|208.25|208.66|207.56|209.35|208.25|208.51|207.41|360
1759273200000|2025-09-30 23:00:00|208.67|207.57|208.31|207.21|208.76|207.66|208.04|206.94|467
1759273500000|2025-09-30 23:05:00|208.29|207.19|208.85|207.75|208.91|207.81|208.21|207.11|197
1759273800000|2025-09-30 23:10:00|208.83|207.73|208.64|207.54|208.85|207.75|208.52|207.42|103
1759274100000|2025-09-30 23:15:00|208.63|207.53|208.65|207.55|208.75|207.65|208.54|207.44|122
1759274400000|2025-09-30 23:20:00|208.6|207.5|209.4|208.3|209.43|208.33|208.54|207.44|280
1759274700000|2025-09-30 23:25:00|209.41|208.31|209.06|207.96|209.42|208.32|209.03|207.93|315
1759275000000|2025-09-30 23:30:00|209.07|207.97|208.91|207.81|209.34|208.24|208.91|207.81|215
1759275300000|2025-09-30 23:35:00|208.95|207.85|209.12|208.02|209.21|208.11|208.94|207.84|210
1759275600000|2025-09-30 23:40:00|209.13|208.03|209.13|208.03|209.2|208.1|209.03|207.93|179
1759275900000|2025-09-30 23:45:00|209.14|208.04|209.28|208.18|209.36|208.26|209.07|207.97|186
1759276200000|2025-09-30 23:50:00|209.27|208.17|209.26|208.16|209.35|208.25|209.21|208.11|252
1759276500000|2025-09-30 23:55:00|209.27|208.17|209.26|208.16|209.38|208.28|209.21|208.11|215
1759276800000|2025-10-01 00:00:00|209.28|208.18|209.84|208.74|209.84|208.74|209.27|208.17|162
1759277100000|2025-10-01 00:05:00|209.87|208.77|209.59|208.49|209.95|208.85|209.55|208.45|271
1759277400000|2025-10-01 00:10:00|209.6|208.5|209.24|208.14|209.61|208.51|209.19|208.09|266
1759277700000|2025-10-01 00:15:00|209.2|208.1|208.68|207.58|209.2|208.1|208.62|207.52|275
1759278000000|2025-10-01 00:20:00|208.69|207.59|208.39|207.29|208.76|207.66|208.29|207.19|342
1759278300000|2025-10-01 00:25:00|208.4|207.3|208.23|207.13|208.6|207.5|208.17|207.07|279
1759278600000|2025-10-01 00:30:00|208.22|207.12|208.34|207.24|208.34|207.24|207.9|206.8|207
1759278900000|2025-10-01 00:35:00|208.35|207.25|207.55|206.45|208.36|207.26|207.48|206.38|226
1759279200000|2025-10-01 00:40:00|207.54|206.44|207.19|206.09|207.54|206.44|207.03|205.93|252
1759279500000|2025-10-01 00:45:00|207.2|206.1|207.23|206.13|207.41|206.31|207.09|205.99|143
1759279800000|2025-10-01 00:50:00|207.24|206.14|208.03|206.93|208.08|206.98|207.23|206.13|153
1759280100000|2025-10-01 00:55:00|208.04|206.94|208.15|207.05|208.17|207.07|208.01|206.91|360
1759280400000|2025-10-01 01:00:00|208.14|207.04|208.08|206.98|208.18|207.08|207.79|206.69|355
1759280700000|2025-10-01 01:05:00|208.07|206.97|208.45|207.35|208.45|207.35|208.07|206.97|143
1759281000000|2025-10-01 01:10:00|208.44|207.34|208.6|207.5|208.79|207.69|208.4|207.3|209
1759281300000|2025-10-01 01:15:00|208.56|207.46|208.23|207.13|208.85|207.75|208.16|207.06|316
1759281600000|2025-10-01 01:20:00|208.22|207.12|208.97|207.87|209.04|207.94|207.97|206.87|387
1759281900000|2025-10-01 01:25:00|209.07|207.97|209.58|208.48|209.62|208.52|208.96|207.86|251
1759282200000|2025-10-01 01:30:00|209.57|208.47|209.01|207.91|209.66|208.56|208.99|207.89|266
1759282500000|2025-10-01 01:35:00|209.02|207.92|209.75|208.65|209.75|208.65|208.97|207.87|214
1759282800000|2025-10-01 01:40:00|209.77|208.67|210.42|209.32|210.53|209.43|209.74|208.64|271
1759283100000|2025-10-01 01:45:00|210.43|209.33|210.93|209.83|211.16|210.06|210.42|209.32|201
1759283400000|2025-10-01 01:50:00|210.92|209.82|210.81|209.71|210.93|209.83|210.31|209.21|303
1759283700000|2025-10-01 01:55:00|210.82|209.72|211.18|210.08|211.25|210.15|210.72|209.62|219
1759284000000|2025-10-01 02:00:00|211.17|210.07|211.11|210.01|211.29|210.19|210.75|209.65|243
1759284300000|2025-10-01 02:05:00|211.12|210.02|211.31|210.21|211.37|210.27|211.12|210.02|129
1759284600000|2025-10-01 02:10:00|211.34|210.24|210.93|209.83|211.42|210.32|210.93|209.83|181
1759284900000|2025-10-01 02:15:00|210.88|209.78|210.96|209.86|211.02|209.92|210.73|209.63|157
1759285200000|2025-10-01 02:20:00|210.94|209.84|210.71|209.61|211.03|209.93|210.71|209.61|189
1759285500000|2025-10-01 02:25:00|210.73|209.63|210.72|209.62|210.78|209.68|210.65|209.55|163
1759285800000|2025-10-01 02:30:00|210.73|209.63|210.44|209.34|210.95|209.85|210.17|209.07|204
1759286100000|2025-10-01 02:35:00|210.5|209.4|210.74|209.64|210.83|209.73|210.44|209.34|218
1759286400000|2025-10-01 02:40:00|210.72|209.62|210.24|209.14|210.73|209.63|210.24|209.14|340
1759286700000|2025-10-01 02:45:00|210.25|209.15|210.27|209.17|210.41|209.31|210.1|209|289
1759287000000|2025-10-01 02:50:00|210.26|209.16|210.08|208.98|210.29|209.19|209.92|208.82|229
1759287300000|2025-10-01 02:55:00|210.09|208.99|209.8|208.7|210.17|209.07|209.79|208.69|146
1759287600000|2025-10-01 03:00:00|209.81|208.71|209.56|208.46|209.93|208.83|209.54|208.44|190
1759287900000|2025-10-01 03:05:00|209.55|208.45|209.89|208.79|209.98|208.88|209.54|208.44|197
1759288200000|2025-10-01 03:10:00|209.88|208.78|210.02|208.92|210.09|208.99|209.81|208.71|112
1759288500000|2025-10-01 03:15:00|210.06|208.96|209.55|208.45|210.07|208.97|209.48|208.38|231
1759288800000|2025-10-01 03:20:00|209.56|208.46|209.48|208.38|209.72|208.62|209.26|208.16|180
1759289100000|2025-10-01 03:25:00|209.47|208.37|209.42|208.32|209.81|208.71|209.34|208.24|153
1759289400000|2025-10-01 03:30:00|209.4|208.3|209.69|208.59|209.69|208.59|209.37|208.27|190
1759289700000|2025-10-01 03:35:00|209.71|208.61|209.39|208.29|209.85|208.75|209.34|208.24|147
1759290000000|2025-10-01 03:40:00|209.38|208.28|208.51|207.41|209.39|208.29|208.51|207.41|201
1759290300000|2025-10-01 03:45:00|208.53|207.43|207.6|206.5|208.53|207.43|207.52|206.42|276
1759290600000|2025-10-01 03:50:00|207.58|206.48|207.54|206.44|207.81|206.71|207.3|206.2|291
1759290900000|2025-10-01 03:55:00|207.53|206.43|207.33|206.23|207.53|206.43|207.27|206.17|191
1759291200000|2025-10-01 04:00:00|207.34|206.24|208.17|207.07|208.32|207.22|207|205.9|344
1759291500000|2025-10-01 04:05:00|208.18|207.08|208.41|207.31|208.74|207.64|208.16|207.06|253
1759291800000|2025-10-01 04:10:00|208.4|207.3|208.61|207.51|208.62|207.52|208.34|207.24|181
1759292100000|2025-10-01 04:15:00|208.6|207.5|209.26|208.16|209.28|208.18|208.6|207.5|256
1759292400000|2025-10-01 04:20:00|209.25|208.15|209.37|208.27|209.41|208.31|209.03|207.93|253
1759292700000|2025-10-01 04:25:00|209.36|208.26|209.47|208.37|209.51|208.41|209.2|208.1|265
1759293000000|2025-10-01 04:30:00|209.49|208.39|209.44|208.34|210.04|208.94|209.44|208.34|290
1759293300000|2025-10-01 04:35:00|209.43|208.33|209.53|208.43|209.93|208.83|209.43|208.33|217
1759293600000|2025-10-01 04:40:00|209.54|208.44|209.65|208.55|209.85|208.75|209.43|208.33|184
1759293900000|2025-10-01 04:45:00|209.62|208.52|209.64|208.54|209.82|208.72|209.4|208.3|187
1759294200000|2025-10-01 04:50:00|209.63|208.53|209.01|207.91|209.64|208.54|208.81|207.71|226
1759294500000|2025-10-01 04:55:00|209|207.9|209.04|207.94|209.04|207.94|208.82|207.72|143
1759294800000|2025-10-01 05:00:00|209.05|207.95|209.42|208.32|209.51|208.41|209.05|207.95|198
1759295100000|2025-10-01 05:05:00|209.43|208.33|210.14|209.04|210.23|209.13|209.42|208.32|179
1759295400000|2025-10-01 05:10:00|210.12|209.02|210.16|209.06|210.47|209.37|210.06|208.96|192
1759295700000|2025-10-01 05:15:00|210.15|209.05|210.37|209.27|210.37|209.27|210|208.9|174
1759296000000|2025-10-01 05:20:00|210.36|209.26|209.67|208.57|210.37|209.27|209.64|208.54|198
1759296300000|2025-10-01 05:25:00|209.68|208.58|209.78|208.68|209.8|208.7|209.46|208.36|142
1759296600000|2025-10-01 05:30:00|209.77|208.67|210.13|209.03|210.13|209.03|209.39|208.29|284
1759296900000|2025-10-01 05:35:00|210.16|209.06|210.09|208.99|210.16|209.06|209.95|208.85|127
1759297200000|2025-10-01 05:40:00|210.11|209.01|209.94|208.84|210.16|209.06|209.82|208.72|193
1759297500000|2025-10-01 05:45:00|209.95|208.85|210.04|208.94|210.05|208.95|209.85|208.75|125
1759297800000|2025-10-01 05:50:00|210.03|208.93|209.84|208.74|210.07|208.97|209.81|208.71|178
1759298100000|2025-10-01 05:55:00|209.85|208.75|209.59|208.49|209.94|208.84|209.58|208.48|219
1759298400000|2025-10-01 06:00:00|209.6|208.5|209.63|208.53|209.68|208.58|209.4|208.3|191
1759298700000|2025-10-01 06:05:00|209.62|208.52|209.55|208.45|209.76|208.66|209.32|208.22|167
1759299000000|2025-10-01 06:10:00|209.56|208.46|209.54|208.44|209.65|208.55|209.42|208.32|123
1759299300000|2025-10-01 06:15:00|209.55|208.45|209.79|208.69|210|208.9|209.35|208.25|234
1759299600000|2025-10-01 06:20:00|209.78|208.68|209.43|208.33|209.78|208.68|208.51|207.41|402
1759299900000|2025-10-01 06:25:00|209.4|208.3|209.21|208.11|209.75|208.65|209.2|208.1|179
1759300200000|2025-10-01 06:30:00|209.2|208.1|209.27|208.17|209.42|208.32|209.03|207.93|185
1759300500000|2025-10-01 06:35:00|209.28|208.18|209.43|208.33|209.43|208.33|209.14|208.04|266
1759300800000|2025-10-01 06:40:00|209.42|208.32|209.51|208.41|209.72|208.62|209.31|208.21|268
1759301100000|2025-10-01 06:45:00|209.52|208.42|208.78|207.68|209.62|208.52|208.57|207.47|315
1759301400000|2025-10-01 06:50:00|208.79|207.69|208.68|207.58|208.83|207.73|208.5|207.4|198
1759301700000|2025-10-01 06:55:00|208.67|207.57|208.57|207.47|208.71|207.61|208.5|207.4|215
1759302000000|2025-10-01 07:00:00|208.56|207.46|209.09|207.99|209.11|208.01|208.48|207.38|248
1759302300000|2025-10-01 07:05:00|209.1|208|209.17|208.07|209.29|208.19|208.92|207.82|281
1759302600000|2025-10-01 07:10:00|209.16|208.06|209.26|208.16|209.38|208.28|209.08|207.98|229
1759302900000|2025-10-01 07:15:00|209.25|208.15|209.74|208.64|209.77|208.67|209.24|208.14|373
1759303200000|2025-10-01 07:20:00|209.73|208.63|209.77|208.67|209.78|208.68|209.54|208.44|267
1759303500000|2025-10-01 07:25:00|209.78|208.68|210.08|208.98|210.09|208.99|209.77|208.67|242
1759303800000|2025-10-01 07:30:00|210.1|209|210.46|209.36|210.77|209.67|210.05|208.95|297
1759304100000|2025-10-01 07:35:00|210.45|209.35|210.23|209.13|210.59|209.49|210.2|209.1|368
1759304400000|2025-10-01 07:40:00|210.25|209.15|210.6|209.5|210.6|209.5|210.25|209.15|165
1759304700000|2025-10-01 07:45:00|210.65|209.55|210.61|209.51|210.75|209.65|210.47|209.37|172
1759305000000|2025-10-01 07:50:00|210.59|209.49|210.66|209.56|210.9|209.8|210.54|209.44|216
1759305300000|2025-10-01 07:55:00|210.68|209.58|210.79|209.69|210.85|209.75|210.68|209.58|224
1759305600000|2025-10-01 08:00:00|210.77|209.67|210.82|209.72|210.85|209.75|210.56|209.46|326
1759305900000|2025-10-01 08:05:00|210.81|209.71|210.99|209.89|211.2|210.1|210.77|209.67|159
1759306200000|2025-10-01 08:10:00|210.95|209.85|211.1|210|211.15|210.05|210.7|209.6|317
1759306500000|2025-10-01 08:15:00|211.11|210.01|211.1|210|211.19|210.09|210.68|209.58|377
1759306800000|2025-10-01 08:20:00|211.09|209.99|210.69|209.59|211.33|210.23|210.61|209.51|427
1759307100000|2025-10-01 08:25:00|210.7|209.6|212.17|211.07|212.2|211.1|210.61|209.51|362
1759307400000|2025-10-01 08:30:00|212.19|211.09|213.55|212.45|213.55|212.45|212.19|211.09|669
1759307700000|2025-10-01 08:35:00|213.56|212.46|214.73|213.63|214.74|213.64|213.55|212.45|630
1759308000000|2025-10-01 08:40:00|214.65|213.55|215.83|214.73|215.98|214.88|214.55|213.45|654
1759308300000|2025-10-01 08:45:00|215.9|214.8|216.43|215.33|216.43|215.33|215.34|214.24|705
1759308600000|2025-10-01 08:50:00|216.44|215.34|216.53|215.43|217.87|216.77|216.06|214.96|791
1759308900000|2025-10-01 08:55:00|216.58|215.48|217.15|216.05|217.31|216.21|216.46|215.36|561
1759309200000|2025-10-01 09:00:00|217.17|216.07|216.48|215.38|217.64|216.54|216.47|215.37|633
1759309500000|2025-10-01 09:05:00|216.49|215.39|217.34|216.24|217.4|216.3|216.43|215.33|512
1759309800000|2025-10-01 09:10:00|217.35|216.25|217.09|215.99|217.53|216.43|217.07|215.97|458
1759310100000|2025-10-01 09:15:00|217.07|215.97|217.16|216.06|217.33|216.23|216.88|215.78|394
1759310400000|2025-10-01 09:20:00|217.17|216.07|217.12|216.02|217.24|216.14|216.62|215.52|503
1759310700000|2025-10-01 09:25:00|217.13|216.03|217.92|216.82|217.92|216.82|217.07|215.97|356
1759311000000|2025-10-01 09:30:00|217.93|216.83|217.87|216.77|218.48|217.38|217.62|216.52|499
1759311300000|2025-10-01 09:35:00|217.88|216.78|218.23|217.13|218.25|217.15|217.82|216.72|323
1759311600000|2025-10-01 09:40:00|218.26|217.16|218.47|217.37|218.47|217.37|218.02|216.92|391
1759311900000|2025-10-01 09:45:00|218.44|217.34|218.22|217.12|218.48|217.38|218.07|216.97|391
1759312200000|2025-10-01 09:50:00|218.23|217.13|218.48|217.38|218.52|217.42|218.21|217.11|367
1759312500000|2025-10-01 09:55:00|218.51|217.41|218.22|217.12|218.51|217.41|218.22|217.12|293
1759312800000|2025-10-01 10:00:00|218.23|217.13|218|216.9|218.34|217.24|217.76|216.66|346
1759313100000|2025-10-01 10:05:00|217.96|216.86|217.42|216.32|218.02|216.92|217.32|216.22|367
1759313400000|2025-10-01 10:10:00|217.4|216.3|216.76|215.66|217.48|216.38|216.76|215.66|372
1759313700000|2025-10-01 10:15:00|216.78|215.68|217.53|216.43|217.54|216.44|216.77|215.67|349
1759314000000|2025-10-01 10:20:00|217.51|216.41|217.3|216.2|217.55|216.45|217.19|216.09|349
1759314300000|2025-10-01 10:25:00|217.31|216.21|217.02|215.92|217.53|216.43|216.99|215.89|297
1759314600000|2025-10-01 10:30:00|217.01|215.91|216.91|215.81|217.16|216.06|216.68|215.58|334
1759314900000|2025-10-01 10:35:00|216.9|215.8|216.71|215.61|217.14|216.04|216.69|215.59|324
1759315200000|2025-10-01 10:40:00|216.72|215.62|217.04|215.94|217.04|215.94|216.69|215.59|289
1759315500000|2025-10-01 10:45:00|217.07|215.97|217.52|216.42|217.53|216.43|217|215.9|220
1759315800000|2025-10-01 10:50:00|217.51|216.41|217.26|216.16|217.51|216.41|217.2|216.1|464
1759316100000|2025-10-01 10:55:00|217.25|216.15|217.21|216.11|217.39|216.29|217.18|216.08|357
1759316400000|2025-10-01 11:00:00|217.25|216.15|217.86|216.76|217.9|216.8|217.2|216.1|309
1759316700000|2025-10-01 11:05:00|217.89|216.79|217.83|216.73|218.05|216.95|217.73|216.63|459
1759317000000|2025-10-01 11:10:00|217.84|216.74|218.17|217.07|218.22|217.12|217.79|216.69|308
1759317300000|2025-10-01 11:15:00|218.18|217.08|218.09|216.99|218.22|217.12|218.02|216.92|347
1759317600000|2025-10-01 11:20:00|218.15|217.05|218.45|217.35|218.45|217.35|218.05|216.95|329
1759317900000|2025-10-01 11:25:00|218.43|217.33|218.35|217.25|218.45|217.35|218.22|217.12|303
1759318200000|2025-10-01 11:30:00|218.33|217.23|218.33|217.23|218.38|217.28|218|216.9|379
1759318500000|2025-10-01 11:35:00|218.31|217.21|218|216.9|218.39|217.29|217.94|216.84|405
1759318800000|2025-10-01 11:40:00|218.02|216.92|217.79|216.69|218.13|217.03|217.77|216.67|376
1759319100000|2025-10-01 11:45:00|217.82|216.72|217.85|216.75|217.86|216.76|217.58|216.48|442
1759319400000|2025-10-01 11:50:00|217.86|216.76|218.02|216.92|218.03|216.93|217.7|216.6|467
1759319700000|2025-10-01 11:55:00|218.03|216.93|218.39|217.29|218.42|217.32|218.02|216.92|206
1759320000000|2025-10-01 12:00:00|218.38|217.28|218.19|217.09|218.56|217.46|218.08|216.98|419
1759320300000|2025-10-01 12:05:00|218.23|217.13|217.89|216.79|218.31|217.21|217.82|216.72|288
1759320600000|2025-10-01 12:10:00|217.95|216.85|218.31|217.21|218.33|217.23|217.81|216.71|341
1759320900000|2025-10-01 12:15:00|218.32|217.22|218.34|217.24|218.43|217.33|217.89|216.79|580
1759321200000|2025-10-01 12:20:00|218.29|217.19|218.96|217.86|219.86|218.76|218.29|217.19|507
1759321500000|2025-10-01 12:25:00|218.98|217.88|219.39|218.29|219.45|218.35|218.92|217.82|296
1759321800000|2025-10-01 12:30:00|219.37|218.27|219.56|218.46|219.56|218.46|219.1|218|386
1759322100000|2025-10-01 12:35:00|219.57|218.47|219.46|218.36|219.59|218.49|219.14|218.04|357
1759322400000|2025-10-01 12:40:00|219.47|218.37|219.3|218.2|219.98|218.88|219.3|218.2|448
1759322700000|2025-10-01 12:45:00|219.23|218.13|219.27|218.17|219.47|218.37|219.16|218.06|396
1759323000000|2025-10-01 12:50:00|219.28|218.18|218.97|217.87|219.39|218.29|218.84|217.74|397
1759323300000|2025-10-01 12:55:00|218.96|217.86|219.08|217.98|219.08|217.98|218.82|217.72|418
1759323600000|2025-10-01 13:00:00|219.11|218.01|219.57|218.47|219.63|218.53|219.09|217.99|370
1759323900000|2025-10-01 13:05:00|219.58|218.48|219.46|218.36|219.58|218.48|219.39|218.29|360
1759324200000|2025-10-01 13:10:00|219.47|218.37|219.99|218.89|220.06|218.96|219.47|218.37|396
1759324500000|2025-10-01 13:15:00|220|218.9|219.74|218.64|220.01|218.91|219.74|218.64|419
1759324800000|2025-10-01 13:20:00|219.73|218.63|219.9|218.8|220.07|218.97|219.73|218.63|390
1759325100000|2025-10-01 13:25:00|219.91|218.81|219.89|218.79|219.95|218.85|219.76|218.66|359
1759325400000|2025-10-01 13:30:00|219.84|218.74|219.56|218.46|220.04|218.94|219.52|218.42|566
1759325700000|2025-10-01 13:35:00|219.55|218.45|220.22|219.12|220.48|219.38|219.52|218.42|563
1759326000000|2025-10-01 13:40:00|220.23|219.13|219.76|218.66|220.4|219.3|219.57|218.47|524
1759326300000|2025-10-01 13:45:00|219.75|218.65|219.07|217.97|219.78|218.68|219.02|217.92|410
1759326600000|2025-10-01 13:50:00|219.05|217.95|219.41|218.31|219.48|218.38|219.02|217.92|496
1759326900000|2025-10-01 13:55:00|219.48|218.38|219.91|218.81|220.03|218.93|219.38|218.28|326
1759327200000|2025-10-01 14:00:00|219.9|218.8|220.94|219.84|220.94|219.84|219.53|218.43|575
1759327500000|2025-10-01 14:05:00|220.96|219.86|220.1|219|221.06|219.96|219.74|218.64|675
1759327800000|2025-10-01 14:10:00|220.13|219.03|219.8|218.7|220.36|219.26|219.72|218.62|553
1759328100000|2025-10-01 14:15:00|219.81|218.71|220.31|219.21|220.4|219.3|219.75|218.65|596
1759328400000|2025-10-01 14:20:00|220.36|219.26|220.01|218.91|220.37|219.27|219.82|218.72|467
1759328700000|2025-10-01 14:25:00|220.08|218.98|220.45|219.35|220.81|219.71|220.01|218.91|377
1759329000000|2025-10-01 14:30:00|220.51|219.41|220.64|219.54|220.71|219.61|220.18|219.08|438
1759329300000|2025-10-01 14:35:00|220.56|219.46|221.27|220.17|221.28|220.18|220.51|219.41|472
1759329600000|2025-10-01 14:40:00|221.2|220.1|221.16|220.06|221.32|220.22|220.96|219.86|399
1759329900000|2025-10-01 14:45:00|221.1|220|220.22|219.12|221.15|220.05|220.19|219.09|425
1759330200000|2025-10-01 14:50:00|220.24|219.14|220.51|219.41|220.59|219.49|220.03|218.93|410
1759330500000|2025-10-01 14:55:00|220.5|219.4|220.27|219.17|220.53|219.43|219.94|218.84|286
1759330800000|2025-10-01 15:00:00|220.26|219.16|220.39|219.29|220.55|219.45|220.15|219.05|399
1759331100000|2025-10-01 15:05:00|220.4|219.3|219.65|218.55|220.41|219.31|219.53|218.43|363
1759331400000|2025-10-01 15:10:00|219.59|218.49|219.8|218.7|219.89|218.79|219.39|218.29|341
1759331700000|2025-10-01 15:15:00|219.81|218.71|220.44|219.34|220.44|219.34|219.76|218.66|422
1759332000000|2025-10-01 15:20:00|220.45|219.35|220.62|219.52|220.67|219.57|220.33|219.23|443
1759332300000|2025-10-01 15:25:00|220.6|219.5|220.43|219.33|220.84|219.74|220.41|219.31|363
1759332600000|2025-10-01 15:30:00|220.42|219.32|220.15|219.05|220.5|219.4|219.91|218.81|479
1759332900000|2025-10-01 15:35:00|220.21|219.11|220.84|219.74|220.84|219.74|220.13|219.03|383
1759333200000|2025-10-01 15:40:00|220.82|219.72|220.77|219.67|220.87|219.77|220.66|219.56|191
1759333500000|2025-10-01 15:45:00|220.83|219.73|220.36|219.26|220.9|219.8|220.34|219.24|258
1759333800000|2025-10-01 15:50:00|220.33|219.23|220.37|219.27|220.57|219.47|220.3|219.2|250
1759334100000|2025-10-01 15:55:00|220.24|219.14|220.85|219.75|220.86|219.76|220.07|218.97|430
1759334400000|2025-10-01 16:00:00|220.9|219.8|220.91|219.81|221.2|220.1|220.73|219.63|493
1759334700000|2025-10-01 16:05:00|220.93|219.83|221.27|220.17|221.28|220.18|220.87|219.77|300
1759335000000|2025-10-01 16:10:00|221.24|220.14|221.24|220.14|221.27|220.17|220.9|219.8|386
1759335300000|2025-10-01 16:15:00|221.25|220.15|221.23|220.13|221.57|220.47|221.1|220|431
1759335600000|2025-10-01 16:20:00|221.24|220.14|221.02|219.92|221.27|220.17|220.89|219.79|384
1759335900000|2025-10-01 16:25:00|221.03|219.93|220.96|219.86|221.06|219.96|220.83|219.73|348
1759336200000|2025-10-01 16:30:00|220.97|219.87|220.7|219.6|221.04|219.94|220.52|219.42|299
1759336500000|2025-10-01 16:35:00|220.71|219.61|220.89|219.79|221.15|220.05|220.56|219.46|473
1759336800000|2025-10-01 16:40:00|220.88|219.78|221.04|219.94|221.19|220.09|220.8|219.7|413
1759337100000|2025-10-01 16:45:00|221.02|219.92|220.33|219.23|221.09|219.99|220.3|219.2|219
1759337400000|2025-10-01 16:50:00|220.3|219.2|220.03|218.93|220.33|219.23|219.96|218.86|322
1759337700000|2025-10-01 16:55:00|220.02|218.92|219.86|218.76|220.06|218.96|219.6|218.5|373
1759338000000|2025-10-01 17:00:00|219.87|218.77|220.3|219.2|220.34|219.24|219.76|218.66|376
1759338300000|2025-10-01 17:05:00|220.31|219.21|219.96|218.86|220.39|219.29|219.85|218.75|345
1759338600000|2025-10-01 17:10:00|219.97|218.87|219.37|218.27|219.98|218.88|219.27|218.17|251
1759338900000|2025-10-01 17:15:00|219.36|218.26|219.76|218.66|219.81|218.71|219.35|218.25|333
1759339200000|2025-10-01 17:20:00|219.75|218.65|220.1|219|220.1|219|219.67|218.57|307
1759339500000|2025-10-01 17:25:00|220.09|218.99|219.99|218.89|220.22|219.12|219.85|218.75|356
1759339800000|2025-10-01 17:30:00|220.03|218.93|220.2|219.1|220.21|219.11|219.93|218.83|454
1759340100000|2025-10-01 17:35:00|220.21|219.11|219.87|218.77|220.22|219.12|219.77|218.67|301
1759340400000|2025-10-01 17:40:00|219.85|218.75|219.76|218.66|219.95|218.85|219.65|218.55|364
1759340700000|2025-10-01 17:45:00|219.75|218.65|219.14|218.04|219.81|218.71|218.9|217.8|315
1759341000000|2025-10-01 17:50:00|219.13|218.03|218.35|217.25|219.19|218.09|218.28|217.18|498
1759341300000|2025-10-01 17:55:00|218.34|217.24|218.05|216.95|218.56|217.46|218.04|216.94|404
1759341600000|2025-10-01 18:00:00|218.13|217.03|218.75|217.65|218.77|217.67|218.08|216.98|368
1759341900000|2025-10-01 18:05:00|218.74|217.64|218.97|217.87|219.1|218|218.71|217.61|410
1759342200000|2025-10-01 18:10:00|218.96|217.86|219.22|218.12|219.23|218.13|218.85|217.75|352
1759342500000|2025-10-01 18:15:00|219.23|218.13|218.81|217.71|219.23|218.13|218.63|217.53|259
1759342800000|2025-10-01 18:20:00|218.78|217.68|218.75|217.65|218.83|217.73|218.59|217.49|294
1759343100000|2025-10-01 18:25:00|218.74|217.64|218.97|217.87|218.97|217.87|218.73|217.63|113
1759343400000|2025-10-01 18:30:00|218.99|217.89|219.66|218.56|219.68|218.58|218.99|217.89|304
1759343700000|2025-10-01 18:35:00|219.67|218.57|219.73|218.63|219.83|218.73|219.59|218.49|328
1759344000000|2025-10-01 18:40:00|219.72|218.62|219.58|218.48|219.8|218.7|219.57|218.47|306
1759344300000|2025-10-01 18:45:00|219.57|218.47|219.83|218.73|219.85|218.75|219.56|218.46|267
1759344600000|2025-10-01 18:50:00|219.84|218.74|220.11|219.01|220.24|219.14|219.8|218.7|300
1759344900000|2025-10-01 18:55:00|220.1|219|219.82|218.72|220.1|219|219.66|218.56|315
1759345200000|2025-10-01 19:00:00|219.8|218.7|220.01|218.91|220.08|218.98|219.69|218.59|302
1759345500000|2025-10-01 19:05:00|220.04|218.94|220.04|218.94|220.06|218.96|219.81|218.71|318
1759345800000|2025-10-01 19:10:00|220.05|218.95|220.14|219.04|220.16|219.06|219.93|218.83|308
1759346100000|2025-10-01 19:15:00|220.13|219.03|220.45|219.35|220.45|219.35|220.02|218.92|332
1759346400000|2025-10-01 19:20:00|220.46|219.36|220.49|219.39|220.73|219.63|220.44|219.34|316
1759346700000|2025-10-01 19:25:00|220.56|219.46|220.81|219.71|220.82|219.72|220.43|219.33|314
1759347000000|2025-10-01 19:30:00|220.8|219.7|220.74|219.64|220.86|219.76|220.55|219.45|304
1759347300000|2025-10-01 19:35:00|220.73|219.63|220.6|219.5|220.77|219.67|220.23|219.13|347
1759347600000|2025-10-01 19:40:00|220.59|219.49|220.38|219.28|220.78|219.68|220.31|219.21|332
1759347900000|2025-10-01 19:45:00|220.34|219.24|220.99|219.89|221.03|219.93|220.34|219.24|249
1759348200000|2025-10-01 19:50:00|221|219.9|220.88|219.78|221.08|219.98|220.74|219.64|360
1759348500000|2025-10-01 19:55:00|220.86|219.76|220.78|219.68|220.9|219.8|220.59|219.49|378
1759348800000|2025-10-01 20:00:00|220.76|219.66|220.65|219.55|220.85|219.75|220.63|219.53|330
1759349100000|2025-10-01 20:05:00|220.66|219.56|220.64|219.54|220.92|219.82|220.62|219.52|419
1759349400000|2025-10-01 20:10:00|220.63|219.53|220.3|219.2|220.75|219.65|220.09|218.99|405
1759349700000|2025-10-01 20:15:00|220.35|219.25|220.72|219.62|220.91|219.81|220.35|219.25|367
1759350000000|2025-10-01 20:20:00|220.73|219.63|220.6|219.5|220.8|219.7|220.34|219.24|356
1759350300000|2025-10-01 20:25:00|220.59|219.49|220.5|219.4|220.59|219.49|220.36|219.26|350
1759350600000|2025-10-01 20:30:00|220.51|219.41|220.36|219.26|220.53|219.43|220.27|219.17|216
1759350900000|2025-10-01 20:35:00|220.39|219.29|220.38|219.28|220.57|219.47|220.32|219.22|203
1759351200000|2025-10-01 20:40:00|220.37|219.27|220.4|219.3|220.48|219.38|220.22|219.12|284
1759351500000|2025-10-01 20:45:00|220.37|219.27|220.17|219.07|220.46|219.36|220.11|219.01|302
1759351800000|2025-10-01 20:50:00|220.16|219.06|220.27|219.17|220.27|219.17|220.09|218.99|415
1759352100000|2025-10-01 20:55:00|220.28|219.18|220.09|218.99|220.3|219.2|219.89|218.79|262
1759352400000|2025-10-01 21:00:00|220.08|218.98|219.95|218.85|220.14|219.04|219.67|218.57|170
1759352700000|2025-10-01 21:05:00|219.97|218.87|219.5|218.4|219.98|218.88|219.5|218.4|139
1759353000000|2025-10-01 21:10:00|219.48|218.38|219.49|218.39|219.63|218.53|219.33|218.23|176
1759353300000|2025-10-01 21:15:00|219.47|218.37|219.61|218.51|219.73|218.63|219.38|218.28|203
1759353600000|2025-10-01 21:20:00|219.59|218.49|219.27|218.17|219.6|218.5|219.15|218.05|132
1759353900000|2025-10-01 21:25:00|219.26|218.16|219.74|218.64|219.79|218.69|219.25|218.15|149
1759354200000|2025-10-01 21:30:00|219.73|218.63|219.59|218.49|219.75|218.65|219.47|218.37|141
1759354500000|2025-10-01 21:35:00|219.57|218.47|219.59|218.49|219.62|218.52|219.34|218.24|146
1759354800000|2025-10-01 21:40:00|219.58|218.48|219.48|218.38|219.63|218.53|219.48|218.38|59
1759355100000|2025-10-01 21:45:00|219.49|218.39|219.55|218.45|219.95|218.85|219.48|218.38|118
1759355400000|2025-10-01 21:50:00|219.54|218.44|219.49|218.39|219.54|218.44|219.25|218.15|80
1759355700000|2025-10-01 21:55:00|219.46|218.36|219.74|218.64|219.85|218.75|219.35|218.25|117
1759356000000|2025-10-01 22:00:00|219.75|218.65|220.1|219|220.23|219.13|219.7|218.6|407
1759356300000|2025-10-01 22:05:00|220.11|219.01|220.27|219.17|220.55|219.45|220.03|218.93|356
1759356600000|2025-10-01 22:10:00|220.3|219.2|220.33|219.23|220.52|219.42|220.21|219.11|373
1759356900000|2025-10-01 22:15:00|220.29|219.19|220.07|218.97|220.35|219.25|219.99|218.89|256
1759357200000|2025-10-01 22:20:00|220.06|218.96|220.31|219.21|220.34|219.24|220.01|218.91|319
1759357500000|2025-10-01 22:25:00|220.3|219.2|220.4|219.3|220.42|219.32|220.15|219.05|162
1759357800000|2025-10-01 22:30:00|220.39|219.29|220.42|219.32|220.48|219.38|220.24|219.14|257
1759358100000|2025-10-01 22:35:00|220.43|219.33|220.1|219|220.49|219.39|219.97|218.87|167
1759358400000|2025-10-01 22:40:00|220.09|218.99|220.1|219|220.25|219.15|219.93|218.83|184
1759358700000|2025-10-01 22:45:00|220.11|219.01|220.38|219.28|220.6|219.5|220.11|219.01|221
1759359000000|2025-10-01 22:50:00|220.39|219.29|220.37|219.27|220.43|219.33|220.24|219.14|294
1759359300000|2025-10-01 22:55:00|220.38|219.28|220.2|219.1|220.38|219.28|220.06|218.96|230
1759359600000|2025-10-01 23:00:00|220.23|219.13|220.19|219.09|220.28|219.18|220.09|218.99|300
1759359900000|2025-10-01 23:05:00|220.18|219.08|220.25|219.15|220.37|219.27|220.11|219.01|323
1759360200000|2025-10-01 23:10:00|220.24|219.14|220.34|219.24|220.34|219.24|220.12|219.02|362
1759360500000|2025-10-01 23:15:00|220.33|219.23|220.95|219.85|221.07|219.97|220.3|219.2|468
1759360800000|2025-10-01 23:20:00|220.93|219.83|221.19|220.09|221.2|220.1|220.65|219.55|421
1759361100000|2025-10-01 23:25:00|221.16|220.06|221.36|220.26|221.44|220.34|220.87|219.77|450
1759361400000|2025-10-01 23:30:00|221.35|220.25|220.89|219.79|221.41|220.31|220.89|219.79|364
1759361700000|2025-10-01 23:35:00|220.96|219.86|221.17|220.07|221.19|220.09|220.85|219.75|249
1759362000000|2025-10-01 23:40:00|221.18|220.08|221.37|220.27|221.49|220.39|221.17|220.07|293
1759362300000|2025-10-01 23:45:00|221.36|220.26|221.52|220.42|221.52|220.42|221.19|220.09|253
1759362600000|2025-10-01 23:50:00|221.53|220.43|221.67|220.57|221.69|220.59|221.5|220.4|247
1759362900000|2025-10-01 23:55:00|221.68|220.58|222.72|221.62|223.42|222.32|221.68|220.58|441
1759363200000|2025-10-02 00:00:00|222.71|221.61|222.59|221.49|223.12|222.02|222.2|221.1|570
1759363500000|2025-10-02 00:05:00|222.63|221.53|222.96|221.86|222.98|221.88|222.24|221.14|453
1759363800000|2025-10-02 00:10:00|222.98|221.88|223.07|221.97|223.12|222.02|222.33|221.23|413
1759364100000|2025-10-02 00:15:00|223.06|221.96|221.94|220.84|223.17|222.07|221.73|220.63|355
1759364400000|2025-10-02 00:20:00|221.92|220.82|222.21|221.11|222.29|221.19|221.59|220.49|382
1759364700000|2025-10-02 00:25:00|222.2|221.1|221.7|220.6|222.27|221.17|221.57|220.47|312
1759365000000|2025-10-02 00:30:00|221.69|220.59|221.11|220.01|221.71|220.61|221.01|219.91|389
1759365300000|2025-10-02 00:35:00|221.1|220|221.41|220.31|221.52|220.42|220.75|219.65|412
1759365600000|2025-10-02 00:40:00|221.42|220.32|220.72|219.62|221.45|220.35|220.58|219.48|267
1759365900000|2025-10-02 00:45:00|220.71|219.61|220.9|219.8|220.98|219.88|220.56|219.46|377
1759366200000|2025-10-02 00:50:00|220.91|219.81|220.7|219.6|220.98|219.88|220.51|219.41|308
1759366500000|2025-10-02 00:55:00|220.71|219.61|220.54|219.44|220.71|219.61|220.43|219.33|332
1759366800000|2025-10-02 01:00:00|220.53|219.43|220.8|219.7|220.94|219.84|220.24|219.14|350
1759367100000|2025-10-02 01:05:00|220.78|219.68|220.96|219.86|221.12|220.02|220.63|219.53|367
1759367400000|2025-10-02 01:10:00|220.95|219.85|221.49|220.39|221.55|220.45|220.83|219.73|313
1759367700000|2025-10-02 01:15:00|221.5|220.4|221.1|220|221.55|220.45|221.05|219.95|283
1759368000000|2025-10-02 01:20:00|221.09|219.99|221.77|220.67|221.83|220.73|221.06|219.96|313
1759368300000|2025-10-02 01:25:00|221.82|220.72|221.89|220.79|222.2|221.1|221.71|220.61|233
1759368600000|2025-10-02 01:30:00|221.88|220.78|222.25|221.15|222.4|221.3|221.87|220.77|377
1759368900000|2025-10-02 01:35:00|222.33|221.23|222.53|221.43|222.53|221.43|222.01|220.91|374
1759369200000|2025-10-02 01:40:00|222.51|221.41|223|221.9|223.15|222.05|222.49|221.39|380
1759369500000|2025-10-02 01:45:00|223.08|221.98|223.21|222.11|223.58|222.48|223.05|221.95|503
1759369800000|2025-10-02 01:50:00|223.13|222.03|223.49|222.39|223.54|222.44|222.97|221.87|494
1759370100000|2025-10-02 01:55:00|223.53|222.43|223.51|222.41|223.63|222.53|223.44|222.34|495
1759370400000|2025-10-02 02:00:00|223.47|222.37|222.67|221.57|223.89|222.79|222.57|221.47|530
1759370700000|2025-10-02 02:05:00|222.58|221.48|222.22|221.12|222.65|221.55|222.11|221.01|443
1759371000000|2025-10-02 02:10:00|222.19|221.09|222.95|221.85|223.11|222.01|222.15|221.05|402
1759371300000|2025-10-02 02:15:00|222.88|221.78|222.78|221.68|223.1|222|222.71|221.61|366
1759371600000|2025-10-02 02:20:00|222.77|221.67|222.75|221.65|222.85|221.75|222.2|221.1|407
1759371900000|2025-10-02 02:25:00|222.7|221.6|222.52|221.42|223.1|222|222.44|221.34|396
1759372200000|2025-10-02 02:30:00|222.55|221.45|222.93|221.83|222.96|221.86|222.51|221.41|446
1759372500000|2025-10-02 02:35:00|222.94|221.84|223.57|222.47|223.58|222.48|222.9|221.8|438
1759372800000|2025-10-02 02:40:00|223.58|222.48|224.28|223.18|224.5|223.4|223.48|222.38|472
1759373100000|2025-10-02 02:45:00|224.27|223.17|224.2|223.1|224.73|223.63|224.09|222.99|381
1759373400000|2025-10-02 02:50:00|224.22|223.12|223.67|222.57|224.3|223.2|223.59|222.49|389
1759373700000|2025-10-02 02:55:00|223.66|222.56|223.97|222.87|224.26|223.16|223.37|222.27|380
1759374000000|2025-10-02 03:00:00|223.96|222.86|223.86|222.76|224.18|223.08|223.59|222.49|403
1759374300000|2025-10-02 03:05:00|223.85|222.75|224.39|223.29|224.45|223.35|223.77|222.67|473
1759374600000|2025-10-02 03:10:00|224.43|223.33|224.45|223.35|224.63|223.53|224.31|223.21|502
1759374900000|2025-10-02 03:15:00|224.44|223.34|224.12|223.02|224.55|223.45|223.92|222.82|421
1759375200000|2025-10-02 03:20:00|224.09|222.99|224.41|223.31|224.47|223.37|224.06|222.96|451
1759375500000|2025-10-02 03:25:00|224.42|223.32|224.64|223.54|224.69|223.59|224.34|223.24|378
1759375800000|2025-10-02 03:30:00|224.66|223.56|225.28|224.18|225.59|224.49|224.62|223.52|445
1759376100000|2025-10-02 03:35:00|225.33|224.23|225.46|224.36|225.59|224.49|225.13|224.03|371
1759376400000|2025-10-02 03:40:00|225.45|224.35|225.24|224.14|225.54|224.44|225.18|224.08|384
1759376700000|2025-10-02 03:45:00|225.29|224.19|224.55|223.45|225.29|224.19|224.48|223.38|425
1759377000000|2025-10-02 03:50:00|224.52|223.42|224.29|223.19|224.7|223.6|224.25|223.15|346
1759377300000|2025-10-02 03:55:00|224.28|223.18|224.42|223.32|224.51|223.41|224.26|223.16|317
1759377600000|2025-10-02 04:00:00|224.49|223.39|224.66|223.56|224.82|223.72|224.01|222.91|363
1759377900000|2025-10-02 04:05:00|224.72|223.62|225.31|224.21|225.35|224.25|224.45|223.35|388
1759378200000|2025-10-02 04:10:00|225.25|224.15|225.53|224.43|225.57|224.47|225.11|224.01|493
1759378500000|2025-10-02 04:15:00|225.55|224.45|224.97|223.87|225.57|224.47|224.97|223.87|378
1759378800000|2025-10-02 04:20:00|225|223.9|224.5|223.4|225.04|223.94|224.47|223.37|232
1759379100000|2025-10-02 04:25:00|224.48|223.38|224.08|222.98|224.53|223.43|224.05|222.95|250
1759379400000|2025-10-02 04:30:00|224.07|222.97|223.73|222.63|224.11|223.01|223.38|222.28|346
1759379700000|2025-10-02 04:35:00|223.74|222.64|223.59|222.49|223.88|222.78|223.59|222.49|353
1759380000000|2025-10-02 04:40:00|223.69|222.59|224.1|223|224.1|223|223.43|222.33|386
1759380300000|2025-10-02 04:45:00|224.11|223.01|224.11|223.01|224.11|223.01|223.77|222.67|352
1759380600000|2025-10-02 04:50:00|224.1|223|224.08|222.98|224.24|223.14|223.93|222.83|297
1759380900000|2025-10-02 04:55:00|224.07|222.97|224.48|223.38|224.49|223.39|223.85|222.75|452
1759381200000|2025-10-02 05:00:00|224.49|223.39|224.79|223.69|224.86|223.76|224.49|223.39|277
1759381500000|2025-10-02 05:05:00|224.81|223.71|224.62|223.52|224.82|223.72|224.49|223.39|544
1759381800000|2025-10-02 05:10:00|224.63|223.53|224.6|223.5|224.77|223.67|224.48|223.38|433
1759382100000|2025-10-02 05:15:00|224.61|223.51|224.71|223.61|224.78|223.68|224.51|223.41|386
1759382400000|2025-10-02 05:20:00|224.72|223.62|224.79|223.69|224.84|223.74|224.61|223.51|341
1759382700000|2025-10-02 05:25:00|224.81|223.71|226.76|225.66|227.29|226.19|224.81|223.71|379
1759383000000|2025-10-02 05:30:00|226.69|225.59|226.43|225.33|226.81|225.71|225.83|224.73|494
1759383300000|2025-10-02 05:35:00|226.49|225.39|224.99|223.89|226.49|225.39|224.95|223.85|339
1759383600000|2025-10-02 05:40:00|224.98|223.88|225.2|224.1|225.44|224.34|224.91|223.81|346
1759383900000|2025-10-02 05:45:00|225.18|224.08|224.97|223.87|225.23|224.13|224.87|223.77|402
1759384200000|2025-10-02 05:50:00|224.98|223.88|224.79|223.69|225|223.9|224.57|223.47|208
1759384500000|2025-10-02 05:55:00|224.78|223.68|224.86|223.76|224.88|223.78|224.6|223.5|284
1759384800000|2025-10-02 06:00:00|224.83|223.73|224.82|223.72|224.98|223.88|224.64|223.54|309
1759385100000|2025-10-02 06:05:00|224.81|223.71|224.68|223.58|224.99|223.89|224.68|223.58|384
1759385400000|2025-10-02 06:10:00|224.76|223.66|224.52|223.42|224.76|223.66|224.33|223.23|472
1759385700000|2025-10-02 06:15:00|224.53|223.43|224.35|223.25|224.64|223.54|224.31|223.21|345
1759386000000|2025-10-02 06:20:00|224.4|223.3|224.38|223.28|224.42|223.32|224.27|223.17|407
1759386300000|2025-10-02 06:25:00|224.39|223.29|224.69|223.59|224.93|223.83|224.21|223.11|332
1759386600000|2025-10-02 06:30:00|224.72|223.62|225.51|224.41|225.96|224.86|224.65|223.55|513
1759386900000|2025-10-02 06:35:00|225.56|224.46|225.65|224.55|225.88|224.78|225.09|223.99|410
1759387200000|2025-10-02 06:40:00|225.64|224.54|225.93|224.83|226.4|225.3|225.55|224.45|502
1759387500000|2025-10-02 06:45:00|225.94|224.84|225.61|224.51|225.94|224.84|225.25|224.15|382
1759387800000|2025-10-02 06:50:00|225.62|224.52|225.38|224.28|225.65|224.55|225.36|224.26|217
1759388100000|2025-10-02 06:55:00|225.39|224.29|225.5|224.4|225.51|224.41|225.3|224.2|393
1759388400000|2025-10-02 07:00:00|225.49|224.39|225.6|224.5|225.6|224.5|225.3|224.2|220
1759388700000|2025-10-02 07:05:00|225.61|224.51|225.67|224.57|225.77|224.67|225.15|224.05|172
1759389000000|2025-10-02 07:10:00|225.61|224.51|225.37|224.27|225.69|224.59|225.35|224.25|129
1759389300000|2025-10-02 07:15:00|225.36|224.26|225.2|224.1|225.6|224.5|225.2|224.1|313
1759389600000|2025-10-02 07:20:00|225.18|224.08|224.57|223.47|225.24|224.14|224.54|223.44|353
1759389900000|2025-10-02 07:25:00|224.64|223.54|224.74|223.64|224.77|223.67|224.54|223.44|223
1759390200000|2025-10-02 07:30:00|224.78|223.68|224.29|223.19|224.86|223.76|224.22|223.12|339
1759390500000|2025-10-02 07:35:00|224.23|223.13|224.29|223.19|224.45|223.35|224|222.9|353
1759390800000|2025-10-02 07:40:00|224.23|223.13|224|222.9|224.31|223.21|223.92|222.82|203
1759391100000|2025-10-02 07:45:00|224.01|222.91|223.8|222.7|224.22|223.12|223.77|222.67|207
1759391400000|2025-10-02 07:50:00|223.81|222.71|223.24|222.14|223.84|222.74|223.08|221.98|416
1759391700000|2025-10-02 07:55:00|223.25|222.15|223.53|222.43|223.61|222.51|223.23|222.13|485
1759392000000|2025-10-02 08:00:00|223.54|222.44|223.49|222.39|223.83|222.73|223.35|222.25|454
1759392300000|2025-10-02 08:05:00|223.48|222.38|223.89|222.79|223.91|222.81|223.37|222.27|409
1759392600000|2025-10-02 08:10:00|223.88|222.78|223.77|222.67|224.04|222.94|223.71|222.61|362
1759392900000|2025-10-02 08:15:00|223.76|222.66|224.09|222.99|224.14|223.04|223.71|222.61|407
1759393200000|2025-10-02 08:20:00|224.1|223|224.51|223.41|224.55|223.45|224.01|222.91|484
1759393500000|2025-10-02 08:25:00|224.46|223.36|224.63|223.53|224.67|223.57|224.36|223.26|262
1759393800000|2025-10-02 08:30:00|224.66|223.56|224.63|223.53|224.75|223.65|224.41|223.31|377
1759394100000|2025-10-02 08:35:00|224.67|223.57|224.87|223.77|224.94|223.84|224.39|223.29|384
1759394400000|2025-10-02 08:40:00|224.84|223.74|225.1|224|225.15|224.05|224.76|223.66|389
1759394700000|2025-10-02 08:45:00|225.13|224.03|225.29|224.19|225.29|224.19|225.1|224|365
1759395000000|2025-10-02 08:50:00|225.3|224.2|225.16|224.06|225.3|224.2|224.98|223.88|301
1759395300000|2025-10-02 08:55:00|225.19|224.09|225.34|224.24|225.34|224.24|225.08|223.98|314
1759395600000|2025-10-02 09:00:00|225.33|224.23|224.89|223.79|225.33|224.23|224.67|223.57|363
1759395900000|2025-10-02 09:05:00|224.91|223.81|224.86|223.76|224.98|223.88|224.71|223.61|359
1759396200000|2025-10-02 09:10:00|224.85|223.75|224.79|223.69|225.04|223.94|224.78|223.68|265
1759396500000|2025-10-02 09:15:00|224.8|223.7|225.3|224.2|225.31|224.21|224.8|223.7|347
1759396800000|2025-10-02 09:20:00|225.28|224.18|225.75|224.65|226.26|225.16|225.28|224.18|310
1759397100000|2025-10-02 09:25:00|225.74|224.64|225.82|224.72|225.83|224.73|225.51|224.41|346
1759397400000|2025-10-02 09:30:00|225.83|224.73|225.4|224.3|225.84|224.74|225.2|224.1|324
1759397700000|2025-10-02 09:35:00|225.45|224.35|225.17|224.07|225.56|224.46|225.15|224.05|255
1759398000000|2025-10-02 09:40:00|225.18|224.08|225.48|224.38|225.52|224.42|225.09|223.99|219
1759398300000|2025-10-02 09:45:00|225.52|224.42|225.66|224.56|225.89|224.79|225.48|224.38|239
1759398600000|2025-10-02 09:50:00|225.65|224.55|225.81|224.71|225.81|224.71|225.48|224.38|326
1759398900000|2025-10-02 09:55:00|225.8|224.7|225.87|224.77|225.91|224.81|225.71|224.61|435
1759399200000|2025-10-02 10:00:00|225.82|224.72|225.57|224.47|226.09|224.99|225.53|224.43|391
1759399500000|2025-10-02 10:05:00|225.63|224.53|225.87|224.77|225.9|224.8|225.57|224.47|337
1759399800000|2025-10-02 10:10:00|225.86|224.76|225.9|224.8|225.9|224.8|225.64|224.54|241
1759400100000|2025-10-02 10:15:00|225.91|224.81|225.71|224.61|226.04|224.94|225.6|224.5|254
1759400400000|2025-10-02 10:20:00|225.67|224.57|225.78|224.68|226.01|224.91|225.49|224.39|294
1759400700000|2025-10-02 10:25:00|225.74|224.64|225.52|224.42|225.86|224.76|225.48|224.38|278
1759401000000|2025-10-02 10:30:00|225.58|224.48|226.1|225|226.17|225.07|225.49|224.39|356
1759401300000|2025-10-02 10:35:00|226.07|224.97|226.12|225.02|226.34|225.24|226.01|224.91|229
1759401600000|2025-10-02 10:40:00|226.13|225.03|225.93|224.83|226.18|225.08|225.85|224.75|336
1759401900000|2025-10-02 10:45:00|225.97|224.87|226.01|224.91|226.11|225.01|225.85|224.75|268
1759402200000|2025-10-02 10:50:00|225.95|224.85|225.91|224.81|225.99|224.89|225.81|224.71|275
1759402500000|2025-10-02 10:55:00|225.9|224.8|225.78|224.68|225.91|224.81|225.64|224.54|184
1759402800000|2025-10-02 11:00:00|225.8|224.7|225.84|224.74|225.89|224.79|225.57|224.47|264
1759403100000|2025-10-02 11:05:00|225.83|224.73|225.77|224.67|226.1|225|225.57|224.47|415
1759403400000|2025-10-02 11:10:00|225.79|224.69|225.65|224.55|225.79|224.69|225.45|224.35|313
1759403700000|2025-10-02 11:15:00|225.6|224.5|225.8|224.7|225.93|224.83|225.49|224.39|405
1759404000000|2025-10-02 11:20:00|225.83|224.73|225.91|224.81|226.14|225.04|225.78|224.68|418
1759404300000|2025-10-02 11:25:00|225.9|224.8|225.88|224.78|225.97|224.87|225.67|224.57|352
1759404600000|2025-10-02 11:30:00|225.89|224.79|226.11|225.01|226.13|225.03|225.83|224.73|444
1759404900000|2025-10-02 11:35:00|226.12|225.02|225.97|224.87|226.12|225.02|225.91|224.81|219
1759405200000|2025-10-02 11:40:00|225.98|224.88|226.19|225.09|226.19|225.09|225.94|224.84|178
1759405500000|2025-10-02 11:45:00|226.18|225.08|227.23|226.13|227.28|226.18|226.18|225.08|308
1759405800000|2025-10-02 11:50:00|227.22|226.12|226.6|225.5|227.28|226.18|226.55|225.45|434
1759406100000|2025-10-02 11:55:00|226.62|225.52|225.91|224.81|226.64|225.54|225.83|224.73|374
1759406400000|2025-10-02 12:00:00|225.93|224.83|226.68|225.58|226.68|225.58|225.65|224.55|464
1759406700000|2025-10-02 12:05:00|226.67|225.57|226.9|225.8|227.18|226.08|226.43|225.33|367
1759407000000|2025-10-02 12:10:00|226.96|225.86|226.73|225.63|227.11|226.01|226.72|225.62|295
1759407300000|2025-10-02 12:15:00|226.77|225.67|226.91|225.81|227.1|226|226.74|225.64|381
1759407600000|2025-10-02 12:20:00|226.92|225.82|226.93|225.83|227.04|225.94|226.71|225.61|330
1759407900000|2025-10-02 12:25:00|226.92|225.82|226.82|225.72|227.01|225.91|226.68|225.58|386
1759408200000|2025-10-02 12:30:00|226.88|225.78|226.79|225.69|227.05|225.95|226.54|225.44|398
1759408500000|2025-10-02 12:35:00|226.85|225.75|227.47|226.37|227.48|226.38|226.8|225.7|354
1759408800000|2025-10-02 12:40:00|227.46|226.36|227.34|226.24|227.53|226.43|227.14|226.04|252
1759409100000|2025-10-02 12:45:00|227.33|226.23|227.3|226.2|227.48|226.38|226.99|225.89|210
1759409400000|2025-10-02 12:50:00|227.29|226.19|227.61|226.51|227.61|226.51|227.08|225.98|291
1759409700000|2025-10-02 12:55:00|227.6|226.5|227.98|226.88|228.04|226.94|227.27|226.17|314
1759410000000|2025-10-02 13:00:00|227.93|226.83|227.44|226.34|228.08|226.98|227.44|226.34|366
1759410300000|2025-10-02 13:05:00|227.43|226.33|227.31|226.21|227.64|226.54|227.19|226.09|306
1759410600000|2025-10-02 13:10:00|227.32|226.22|226.46|225.36|227.43|226.33|226.46|225.36|335
1759410900000|2025-10-02 13:15:00|226.47|225.37|225.83|224.73|226.52|225.42|225.31|224.21|435
1759411200000|2025-10-02 13:20:00|225.91|224.81|226.54|225.44|226.83|225.73|225.78|224.68|342
1759411500000|2025-10-02 13:25:00|226.5|225.4|226.46|225.36|226.56|225.46|225.95|224.85|409
1759411800000|2025-10-02 13:30:00|226.39|225.29|226.52|225.42|227.03|225.93|226.09|224.99|579
1759412100000|2025-10-02 13:35:00|226.64|225.54|226.36|225.26|226.97|225.87|226.36|225.26|549
1759412400000|2025-10-02 13:40:00|226.34|225.24|226.31|225.21|226.54|225.44|225.81|224.71|595
1759412700000|2025-10-02 13:45:00|226.29|225.19|226.67|225.57|227.42|226.32|226.27|225.17|589
1759413000000|2025-10-02 13:50:00|226.74|225.64|227.48|226.38|227.58|226.48|226.43|225.33|598
1759413300000|2025-10-02 13:55:00|227.55|226.45|227.21|226.11|227.56|226.46|226.88|225.78|517
1759413600000|2025-10-02 14:00:00|227.22|226.12|227.22|226.12|227.36|226.26|226.61|225.51|560
1759413900000|2025-10-02 14:05:00|227.23|226.13|226.47|225.37|227.37|226.27|226.47|225.37|469
1759414200000|2025-10-02 14:10:00|226.58|225.48|226.28|225.18|226.76|225.66|225.76|224.66|525
1759414500000|2025-10-02 14:15:00|226.22|225.12|226.21|225.11|226.52|225.42|225.99|224.89|667
1759414800000|2025-10-02 14:20:00|226.24|225.14|226.51|225.41|226.52|225.42|225.9|224.8|481
1759415100000|2025-10-02 14:25:00|226.52|225.42|226.92|225.82|227|225.9|226.29|225.19|531
1759415400000|2025-10-02 14:30:00|226.93|225.83|226.88|225.78|227.37|226.27|226.52|225.42|515
1759415700000|2025-10-02 14:35:00|226.93|225.83|226.39|225.29|226.93|225.83|226.09|224.99|530
1759416000000|2025-10-02 14:40:00|226.45|225.35|225.25|224.15|226.45|225.35|225.06|223.96|511
1759416300000|2025-10-02 14:45:00|225.26|224.16|224.95|223.85|225.63|224.53|224.34|223.24|518
1759416600000|2025-10-02 14:50:00|224.94|223.84|224.39|223.29|225.02|223.92|223.84|222.74|584
1759416900000|2025-10-02 14:55:00|224.41|223.31|224.25|223.15|224.71|223.61|224.1|223|441
1759417200000|2025-10-02 15:00:00|224.26|223.16|223.76|222.66|224.28|223.18|223.36|222.26|585
1759417500000|2025-10-02 15:05:00|223.67|222.57|225.07|223.97|225.07|223.97|223.27|222.17|629
1759417800000|2025-10-02 15:10:00|225.05|223.95|225.79|224.69|225.97|224.87|225.04|223.94|568
1759418100000|2025-10-02 15:15:00|225.71|224.61|225.86|224.76|226.01|224.91|225.56|224.46|484
1759418400000|2025-10-02 15:20:00|225.85|224.75|226.75|225.65|226.91|225.81|225.43|224.33|531
1759418700000|2025-10-02 15:25:00|226.66|225.56|226.75|225.65|227|225.9|226.63|225.53|484
1759419000000|2025-10-02 15:30:00|226.74|225.64|226.17|225.07|226.76|225.66|226.05|224.95|533
1759419300000|2025-10-02 15:35:00|226.24|225.14|226.11|225.01|226.34|225.24|225.65|224.55|533
1759419600000|2025-10-02 15:40:00|226.14|225.04|226.91|225.81|227.12|226.02|226.14|225.04|462
1759419900000|2025-10-02 15:45:00|226.95|225.85|226.75|225.65|227.08|225.98|226.66|225.56|412
1759420200000|2025-10-02 15:50:00|226.69|225.59|227.35|226.25|227.45|226.35|226.69|225.59|495
1759420500000|2025-10-02 15:55:00|227.34|226.24|227.91|226.81|227.95|226.85|227.23|226.13|461
1759420800000|2025-10-02 16:00:00|227.84|226.74|227.94|226.84|228.47|227.37|227.46|226.36|509
1759421100000|2025-10-02 16:05:00|227.88|226.78|228.24|227.14|228.46|227.36|227.59|226.49|515
1759421400000|2025-10-02 16:10:00|228.28|227.18|229.15|228.05|229.89|228.79|228.26|227.16|598
1759421700000|2025-10-02 16:15:00|229.14|228.04|228.99|227.89|229.4|228.3|228.73|227.63|579
1759422000000|2025-10-02 16:20:00|229.03|227.93|228.88|227.78|229.03|227.93|228.52|227.42|511
1759422300000|2025-10-02 16:25:00|228.89|227.79|228.74|227.64|229.02|227.92|228.49|227.39|425
1759422600000|2025-10-02 16:30:00|228.75|227.65|228.83|227.73|229.01|227.91|228.39|227.29|584
1759422900000|2025-10-02 16:35:00|228.84|227.74|228.15|227.05|228.95|227.85|228.01|226.91|581
1759423200000|2025-10-02 16:40:00|228.12|227.02|227.55|226.45|228.14|227.04|227.02|225.92|576
1759423500000|2025-10-02 16:45:00|227.59|226.49|228.08|226.98|228.37|227.27|227.5|226.4|449
1759423800000|2025-10-02 16:50:00|228.06|226.96|228.53|227.43|228.78|227.68|228.06|226.96|424
1759424100000|2025-10-02 16:55:00|228.6|227.5|228.62|227.52|228.62|227.52|228.31|227.21|407
1759424400000|2025-10-02 17:00:00|228.61|227.51|228.56|227.46|228.86|227.76|228.29|227.19|459
1759424700000|2025-10-02 17:05:00|228.57|227.47|228.29|227.19|228.81|227.71|228.23|227.13|465
1759425000000|2025-10-02 17:10:00|228.3|227.2|229.35|228.25|229.4|228.3|228.1|227|520
1759425300000|2025-10-02 17:15:00|229.36|228.26|228.96|227.86|229.58|228.48|228.84|227.74|533
1759425600000|2025-10-02 17:20:00|228.95|227.85|229.15|228.05|229.22|228.12|228.63|227.53|424
1759425900000|2025-10-02 17:25:00|229.16|228.06|229.7|228.6|229.81|228.71|229.11|228.01|475
1759426200000|2025-10-02 17:30:00|229.76|228.66|230.13|229.03|230.15|229.05|229.51|228.41|495
1759426500000|2025-10-02 17:35:00|230.12|229.02|230.05|228.95|230.36|229.26|229.91|228.81|356
1759426800000|2025-10-02 17:40:00|230.12|229.02|230.46|229.36|230.91|229.81|229.98|228.88|430
1759427100000|2025-10-02 17:45:00|230.48|229.38|230.86|229.76|230.86|229.76|230.11|229.01|428
1759427400000|2025-10-02 17:50:00|230.87|229.77|230.5|229.4|230.93|229.83|230.45|229.35|471
1759427700000|2025-10-02 17:55:00|230.53|229.43|230.51|229.41|230.7|229.6|230.42|229.32|368
1759428000000|2025-10-02 18:00:00|230.5|229.4|231.42|230.32|231.43|230.33|230.44|229.34|490
1759428300000|2025-10-02 18:05:00|231.43|230.33|232.24|231.14|232.29|231.19|231.42|230.32|603
1759428600000|2025-10-02 18:10:00|232.25|231.15|231.78|230.68|232.42|231.32|231.66|230.56|534
1759428900000|2025-10-02 18:15:00|231.77|230.67|231.52|230.42|231.82|230.72|231.33|230.23|353
1759429200000|2025-10-02 18:20:00|231.57|230.47|231.92|230.82|231.92|230.82|231.36|230.26|385
1759429500000|2025-10-02 18:25:00|231.91|230.81|232.48|231.38|232.5|231.4|231.59|230.49|445
1759429800000|2025-10-02 18:30:00|232.47|231.37|232.12|231.02|232.5|231.4|231.85|230.75|424
1759430100000|2025-10-02 18:35:00|232.1|231|232.5|231.4|232.69|231.59|231.99|230.89|444
1759430400000|2025-10-02 18:40:00|232.52|231.42|232.45|231.35|232.61|231.51|231.96|230.86|372
1759430700000|2025-10-02 18:45:00|232.47|231.37|233.11|232.01|233.14|232.04|232.22|231.12|385
1759431000000|2025-10-02 18:50:00|233.1|232|233.23|232.13|233.81|232.71|233.08|231.98|582
1759431300000|2025-10-02 18:55:00|233.24|232.14|233.12|232.02|233.47|232.37|232.98|231.88|350
1759431600000|2025-10-02 19:00:00|233.11|232.01|233.07|231.97|233.19|232.09|232.61|231.51|412
1759431900000|2025-10-02 19:05:00|233.09|231.99|233.74|232.64|233.82|232.72|232.9|231.8|464
1759432200000|2025-10-02 19:10:00|233.75|232.65|234.46|233.36|234.46|233.36|233.73|232.63|418
1759432500000|2025-10-02 19:15:00|234.45|233.35|233.51|232.41|234.46|233.36|233.46|232.36|328
1759432800000|2025-10-02 19:20:00|233.5|232.4|232.75|231.65|233.5|232.4|232.66|231.56|329
1759433100000|2025-10-02 19:25:00|232.74|231.64|232.75|231.65|232.84|231.74|232.66|231.56|410
1759433400000|2025-10-02 19:30:00|232.8|231.7|232.86|231.76|232.94|231.84|232.64|231.54|488
1759433700000|2025-10-02 19:35:00|232.89|231.79|232.73|231.63|232.91|231.81|232.45|231.35|290
1759434000000|2025-10-02 19:40:00|232.75|231.65|232.98|231.88|232.98|231.88|232.23|231.13|432
1759434300000|2025-10-02 19:45:00|232.99|231.89|233.55|232.45|233.85|232.75|232.57|231.47|473
1759434600000|2025-10-02 19:50:00|233.54|232.44|233.46|232.36|233.74|232.64|233.11|232.01|379
1759434900000|2025-10-02 19:55:00|233.51|232.41|232.93|231.83|233.58|232.48|232.93|231.83|468
1759435200000|2025-10-02 20:00:00|232.92|231.82|232.57|231.47|233.1|232|232.48|231.38|521
1759435500000|2025-10-02 20:05:00|232.62|231.52|232.87|231.77|233.12|232.02|232.43|231.33|572
1759435800000|2025-10-02 20:10:00|232.92|231.82|233|231.9|233.22|232.12|232.65|231.55|671
1759436100000|2025-10-02 20:15:00|233.03|231.93|232.73|231.63|233.05|231.95|232.47|231.37|508
1759436400000|2025-10-02 20:20:00|232.78|231.68|231.96|230.86|232.78|231.68|231.96|230.86|429
1759436700000|2025-10-02 20:25:00|231.95|230.85|232.19|231.09|232.27|231.17|231.91|230.81|398
1759437000000|2025-10-02 20:30:00|232.23|231.13|231.53|230.43|232.23|231.13|231.48|230.38|407
1759437300000|2025-10-02 20:35:00|231.55|230.45|231.86|230.76|232.04|230.94|231.51|230.41|434
1759437600000|2025-10-02 20:40:00|231.92|230.82|232.85|231.75|232.85|231.75|231.82|230.72|555
1759437900000|2025-10-02 20:45:00|232.8|231.7|232.49|231.39|233|231.9|232.44|231.34|458
1759438200000|2025-10-02 20:50:00|232.47|231.37|232.72|231.62|232.75|231.65|232.3|231.2|354
1759438500000|2025-10-02 20:55:00|232.71|231.61|233.23|232.13|233.24|232.14|232.58|231.48|462
1759438800000|2025-10-02 21:00:00|233.24|232.14|233.45|232.35|233.45|232.35|233.08|231.98|211
1759439100000|2025-10-02 21:05:00|233.44|232.34|234.09|232.99|234.12|233.02|233.44|232.34|248
1759439400000|2025-10-02 21:10:00|234.07|232.97|234.33|233.23|234.43|233.33|233.99|232.89|200
1759439700000|2025-10-02 21:15:00|234.36|233.26|233.75|232.65|234.51|233.41|233.7|232.6|267
1759440000000|2025-10-02 21:20:00|233.76|232.66|233.78|232.68|233.93|232.83|233.76|232.66|176
1759440300000|2025-10-02 21:25:00|233.79|232.69|233.92|232.82|233.97|232.87|233.59|232.49|216
1759440600000|2025-10-02 21:30:00|233.93|232.83|233.52|232.42|233.93|232.83|233.5|232.4|163
1759440900000|2025-10-02 21:35:00|233.53|232.43|233.51|232.41|233.86|232.76|233.51|232.41|176
1759441200000|2025-10-02 21:40:00|233.52|232.42|233.31|232.21|233.57|232.47|233.24|232.14|183
1759441500000|2025-10-02 21:45:00|233.27|232.17|233.86|232.76|233.87|232.77|233.27|232.17|80
1759441800000|2025-10-02 21:50:00|233.87|232.77|233.59|232.49|233.87|232.77|233.54|232.44|132
1759442100000|2025-10-02 21:55:00|233.58|232.48|233.2|232.1|233.58|232.48|233.2|232.1|103
1759442400000|2025-10-02 22:00:00|233.18|232.08|234.04|232.94|234.04|232.94|233.16|232.06|205
1759442700000|2025-10-02 22:05:00|234.02|232.92|234.35|233.25|234.43|233.33|234.02|232.92|378
1759443000000|2025-10-02 22:10:00|234.31|233.21|233.93|232.83|234.36|233.26|233.69|232.59|247
1759443300000|2025-10-02 22:15:00|233.95|232.85|233.69|232.59|233.95|232.85|233.5|232.4|414
1759443600000|2025-10-02 22:20:00|233.65|232.55|232.93|231.83|233.99|232.89|232.93|231.83|424
1759443900000|2025-10-02 22:25:00|232.98|231.88|233.47|232.37|233.48|232.38|232.78|231.68|428
1759444200000|2025-10-02 22:30:00|233.48|232.38|233.49|232.39|233.72|232.62|233.34|232.24|347
1759444500000|2025-10-02 22:35:00|233.5|232.4|233.22|232.12|233.5|232.4|233.16|232.06|404
1759444800000|2025-10-02 22:40:00|233.19|232.09|233.28|232.18|233.47|232.37|233.19|232.09|486
1759445100000|2025-10-02 22:45:00|233.32|232.22|233.56|232.46|233.68|232.58|233.03|231.93|377
1759445400000|2025-10-02 22:50:00|233.59|232.49|233.37|232.27|233.62|232.52|233.33|232.23|403
1759445700000|2025-10-02 22:55:00|233.42|232.32|233.69|232.59|233.69|232.59|233.34|232.24|279
1759446000000|2025-10-02 23:00:00|233.7|232.6|233.98|232.88|234.22|233.12|233.63|232.53|491
1759446300000|2025-10-02 23:05:00|233.99|232.89|234.1|233|234.39|233.29|233.94|232.84|448
1759446600000|2025-10-02 23:10:00|234.14|233.04|234.27|233.17|234.29|233.19|233.94|232.84|418
1759446900000|2025-10-02 23:15:00|234.28|233.18|234.35|233.25|234.36|233.26|234.1|233|465
1759447200000|2025-10-02 23:20:00|234.34|233.24|234.71|233.61|235.19|234.09|234.34|233.24|329
1759447500000|2025-10-02 23:25:00|234.76|233.66|234.9|233.8|234.93|233.83|234.68|233.58|451
1759447800000|2025-10-02 23:30:00|234.89|233.79|235.3|234.2|235.32|234.22|234.53|233.43|387
1759448100000|2025-10-02 23:35:00|235.32|234.22|235.01|233.91|235.32|234.22|234.95|233.85|489
1759448400000|2025-10-02 23:40:00|234.97|233.87|234.78|233.68|235.09|233.99|234.71|233.61|398
1759448700000|2025-10-02 23:45:00|234.8|233.7|234.68|233.58|234.81|233.71|234.38|233.28|406
1759449000000|2025-10-02 23:50:00|234.65|233.55|235.36|234.26|235.48|234.38|234.65|233.55|385
1759449300000|2025-10-02 23:55:00|235.35|234.25|235.39|234.29|235.48|234.38|235.21|234.11|397
1759449600000|2025-10-03 00:00:00|235.37|234.27|234.15|233.05|235.44|234.34|234.11|233.01|481
1759449900000|2025-10-03 00:05:00|234.14|233.04|233.71|232.61|234.26|233.16|233.65|232.55|359
1759450200000|2025-10-03 00:10:00|233.7|232.6|233.64|232.54|233.8|232.7|233.21|232.11|434
1759450500000|2025-10-03 00:15:00|233.63|232.53|233.85|232.75|234.06|232.96|233.58|232.48|372
1759450800000|2025-10-03 00:20:00|233.8|232.7|233.98|232.88|233.98|232.88|233.65|232.55|398
1759451100000|2025-10-03 00:25:00|233.99|232.89|234.22|233.12|234.25|233.15|233.92|232.82|238
1759451400000|2025-10-03 00:30:00|234.21|233.11|233.7|232.6|234.21|233.11|233.62|232.52|354
1759451700000|2025-10-03 00:35:00|233.71|232.61|233.56|232.46|233.93|232.83|233.48|232.38|324
1759452000000|2025-10-03 00:40:00|233.53|232.43|233.05|231.95|233.53|232.43|232.92|231.82|483
1759452300000|2025-10-03 00:45:00|233.06|231.96|233.09|231.99|233.17|232.07|232.92|231.82|444
1759452600000|2025-10-03 00:50:00|233.13|232.03|232.93|231.83|233.27|232.17|232.9|231.8|369
1759452900000|2025-10-03 00:55:00|232.92|231.82|232.64|231.54|232.93|231.83|232.56|231.46|364
1759453200000|2025-10-03 01:00:00|232.63|231.53|233.03|231.93|233.28|232.18|232.6|231.5|317
1759453500000|2025-10-03 01:05:00|233.07|231.97|232.88|231.78|233.32|232.22|232.57|231.47|377
1759453800000|2025-10-03 01:10:00|232.9|231.8|232.76|231.66|232.93|231.83|232.64|231.54|404
1759454100000|2025-10-03 01:15:00|232.77|231.67|232.15|231.05|232.93|231.83|231.75|230.65|449
1759454400000|2025-10-03 01:20:00|232.14|231.04|231.65|230.55|232.22|231.12|231.57|230.47|469
1759454700000|2025-10-03 01:25:00|231.63|230.53|232.12|231.02|232.17|231.07|231.63|230.53|350
1759455000000|2025-10-03 01:30:00|232.14|231.04|232.33|231.23|232.35|231.25|231.99|230.89|400
1759455300000|2025-10-03 01:35:00|232.31|231.21|232.28|231.18|232.38|231.28|231.98|230.88|324
1759455600000|2025-10-03 01:40:00|232.29|231.19|232.23|231.13|232.43|231.33|232.14|231.04|261
1759455900000|2025-10-03 01:45:00|232.22|231.12|231.79|230.69|232.36|231.26|231.79|230.69|481
1759456200000|2025-10-03 01:50:00|231.85|230.75|231.53|230.43|231.89|230.79|231.26|230.16|412
1759456500000|2025-10-03 01:55:00|231.57|230.47|231.61|230.51|231.77|230.67|231.45|230.35|437
1759456800000|2025-10-03 02:00:00|231.6|230.5|231.87|230.77|231.92|230.82|231.47|230.37|401
1759457100000|2025-10-03 02:05:00|231.88|230.78|232.1|231|232.1|231|231.8|230.7|339
1759457400000|2025-10-03 02:10:00|232.11|231.01|232.54|231.44|232.55|231.45|232.11|231.01|321
1759457700000|2025-10-03 02:15:00|232.55|231.45|232.58|231.48|232.87|231.77|232.54|231.44|368
1759458000000|2025-10-03 02:20:00|232.57|231.47|232.38|231.28|232.66|231.56|232.06|230.96|434
1759458300000|2025-10-03 02:25:00|232.39|231.29|232.02|230.92|232.39|231.29|231.97|230.87|319
1759458600000|2025-10-03 02:30:00|232.01|230.91|232.21|231.11|232.22|231.12|231.93|230.83|363
1759458900000|2025-10-03 02:35:00|232.23|231.13|232.63|231.53|232.8|231.7|232.19|231.09|477
1759459200000|2025-10-03 02:40:00|232.64|231.54|232.65|231.55|232.78|231.68|232.5|231.4|395
1759459500000|2025-10-03 02:45:00|232.68|231.58|232.73|231.63|232.73|231.63|232.43|231.33|331
1759459800000|2025-10-03 02:50:00|232.72|231.62|233.23|232.13|233.27|232.17|232.7|231.6|112
1759460100000|2025-10-03 02:55:00|233.26|232.16|233.98|232.88|234.08|232.98|233.25|232.15|321
1759460400000|2025-10-03 03:00:00|233.99|232.89|234.72|233.62|234.87|233.77|233.73|232.63|446
1759460700000|2025-10-03 03:05:00|234.75|233.65|234.97|233.87|235.46|234.36|234.43|233.33|473
1759461000000|2025-10-03 03:10:00|234.98|233.88|234.48|233.38|235.13|234.03|234.43|233.33|368
1759461300000|2025-10-03 03:15:00|234.38|233.28|234.44|233.34|234.93|233.83|234.24|233.14|316
1759461600000|2025-10-03 03:20:00|234.52|233.42|234.43|233.33|234.8|233.7|234.1|233|334
1759461900000|2025-10-03 03:25:00|234.42|233.32|233.74|232.64|234.44|233.34|233.54|232.44|377
1759462200000|2025-10-03 03:30:00|233.76|232.66|233.82|232.72|233.86|232.76|233.46|232.36|414
1759462500000|2025-10-03 03:35:00|233.83|232.73|233.54|232.44|234.08|232.98|233.45|232.35|363
1759462800000|2025-10-03 03:40:00|233.6|232.5|233.64|232.54|233.84|232.74|233.56|232.46|494
1759463100000|2025-10-03 03:45:00|233.65|232.55|233.97|232.87|234.27|233.17|233.6|232.5|393
1759463400000|2025-10-03 03:50:00|233.99|232.89|233.56|232.46|234.02|232.92|233.56|232.46|383
1759463700000|2025-10-03 03:55:00|233.54|232.44|232.9|231.8|233.61|232.51|232.72|231.62|392
1759464000000|2025-10-03 04:00:00|232.89|231.79|232.81|231.71|233.19|232.09|232.67|231.57|383
1759464300000|2025-10-03 04:05:00|232.78|231.68|233.22|232.12|233.35|232.25|232.59|231.49|422
1759464600000|2025-10-03 04:10:00|233.21|232.11|233.44|232.34|233.44|232.34|233.15|232.05|415
1759464900000|2025-10-03 04:15:00|233.41|232.31|233.56|232.46|233.7|232.6|233.34|232.24|405
1759465200000|2025-10-03 04:20:00|233.57|232.47|233.77|232.67|233.85|232.75|233.38|232.28|381
1759465500000|2025-10-03 04:25:00|233.78|232.68|233.64|232.54|233.81|232.71|233.61|232.51|450
1759465800000|2025-10-03 04:30:00|233.66|232.56|232.79|231.69|233.66|232.56|232.76|231.66|413
1759466100000|2025-10-03 04:35:00|232.83|231.73|232.6|231.5|232.9|231.8|232.5|231.4|458
1759466400000|2025-10-03 04:40:00|232.64|231.54|232.57|231.47|232.9|231.8|232.17|231.07|422
1759466700000|2025-10-03 04:45:00|232.56|231.46|232.72|231.62|232.72|231.62|232.12|231.02|406
1759467000000|2025-10-03 04:50:00|232.71|231.61|232.69|231.59|232.71|231.61|232.43|231.33|296
1759467300000|2025-10-03 04:55:00|232.7|231.6|232.67|231.57|232.72|231.62|232.56|231.46|348
1759467600000|2025-10-03 05:00:00|232.66|231.56|232.44|231.34|232.81|231.71|232.4|231.3|372
1759467900000|2025-10-03 05:05:00|232.4|231.3|232.32|231.22|232.82|231.72|232.22|231.12|314
1759468200000|2025-10-03 05:10:00|232.31|231.21|232.11|231.01|232.32|231.22|231.72|230.62|390
1759468500000|2025-10-03 05:15:00|232.1|231|231.83|230.73|232.11|231.01|231.78|230.68|511
1759468800000|2025-10-03 05:20:00|231.82|230.72|232|230.9|232.01|230.91|231.75|230.65|411
1759469100000|2025-10-03 05:25:00|232.04|230.94|231.69|230.59|232.04|230.94|231.68|230.58|362
1759469400000|2025-10-03 05:30:00|231.71|230.61|231.64|230.54|231.96|230.86|231.58|230.48|451
1759469700000|2025-10-03 05:35:00|231.63|230.53|231.48|230.38|231.65|230.55|231.31|230.21|598
1759470000000|2025-10-03 05:40:00|231.49|230.39|231.05|229.95|231.54|230.44|231.01|229.91|513
1759470300000|2025-10-03 05:45:00|231.07|229.97|231.14|230.04|231.24|230.14|230.98|229.88|488
1759470600000|2025-10-03 05:50:00|231.15|230.05|231.72|230.62|231.79|230.69|231.11|230.01|483
1759470900000|2025-10-03 05:55:00|231.7|230.6|231.89|230.79|232.02|230.92|231.64|230.54|341
1759471200000|2025-10-03 06:00:00|231.88|230.78|231.89|230.79|231.9|230.8|231.57|230.47|514
1759471500000|2025-10-03 06:05:00|231.88|230.78|231.82|230.72|232.04|230.94|231.8|230.7|456
1759471800000|2025-10-03 06:10:00|231.77|230.67|231.81|230.71|232.02|230.92|231.74|230.64|591
1759472100000|2025-10-03 06:15:00|231.83|230.73|232.08|230.98|232.17|231.07|231.74|230.64|352
1759472400000|2025-10-03 06:20:00|232.09|230.99|231.93|230.83|232.2|231.1|231.84|230.74|507
1759472700000|2025-10-03 06:25:00|231.89|230.79|231.89|230.79|232.02|230.92|231.87|230.77|462
1759473000000|2025-10-03 06:30:00|231.92|230.82|231.65|230.55|231.97|230.87|231.54|230.44|322
1759473300000|2025-10-03 06:35:00|231.67|230.57|231.83|230.73|231.95|230.85|231.64|230.54|354
1759473600000|2025-10-03 06:40:00|231.86|230.76|231.48|230.38|231.9|230.8|231.44|230.34|314
1759473900000|2025-10-03 06:45:00|231.52|230.42|230.97|229.87|231.52|230.42|230.89|229.79|404
1759474200000|2025-10-03 06:50:00|230.95|229.85|229.61|228.51|231.02|229.92|228.61|227.51|489
1759474500000|2025-10-03 06:55:00|229.65|228.55|229.99|228.89|229.99|228.89|229.41|228.31|536
1759474800000|2025-10-03 07:00:00|229.96|228.86|229.8|228.7|230.27|229.17|229.69|228.59|368
1759475100000|2025-10-03 07:05:00|229.78|228.68|229.6|228.5|230.08|228.98|229.49|228.39|490
1759475400000|2025-10-03 07:10:00|229.62|228.52|230.12|229.02|230.18|229.08|229.57|228.47|426
1759475700000|2025-10-03 07:15:00|230.11|229.01|229.93|228.83|230.28|229.18|229.92|228.82|263
1759476000000|2025-10-03 07:20:00|230|228.9|229.63|228.53|230.03|228.93|229.51|228.41|235
1759476300000|2025-10-03 07:25:00|229.62|228.52|229.46|228.36|229.7|228.6|229.45|228.35|297
1759476600000|2025-10-03 07:30:00|229.53|228.43|229.67|228.57|229.89|228.79|229.44|228.34|298
1759476900000|2025-10-03 07:35:00|229.75|228.65|229.52|228.42|229.83|228.73|229.48|228.38|238
1759477200000|2025-10-03 07:40:00|229.53|228.43|229.47|228.37|229.85|228.75|229.37|228.27|233
1759477500000|2025-10-03 07:45:00|229.36|228.26|229.96|228.86|229.98|228.88|229.31|228.21|435
1759477800000|2025-10-03 07:50:00|229.98|228.88|229.85|228.75|230.1|229|229.79|228.69|232
1759478100000|2025-10-03 07:55:00|229.84|228.74|230.17|229.07|230.18|229.08|229.77|228.67|352
1759478400000|2025-10-03 08:00:00|230.15|229.05|230.23|229.13|230.26|229.16|229.99|228.89|295
1759478700000|2025-10-03 08:05:00|230.22|229.12|229.97|228.87|230.26|229.16|229.87|228.77|334
1759479000000|2025-10-03 08:10:00|229.98|228.88|229.63|228.53|229.98|228.88|229.55|228.45|387
1759479300000|2025-10-03 08:15:00|229.62|228.52|228.86|227.76|229.63|228.53|228.56|227.46|406
1759479600000|2025-10-03 08:20:00|228.94|227.84|229.64|228.54|229.65|228.55|228.86|227.76|406
1759479900000|2025-10-03 08:25:00|229.63|228.53|229.99|228.89|230.01|228.91|229.6|228.5|350
1759480200000|2025-10-03 08:30:00|230|228.9|230.37|229.27|230.38|229.28|229.91|228.81|464
1759480500000|2025-10-03 08:35:00|230.36|229.26|230.86|229.76|230.97|229.87|230.34|229.24|406
1759480800000|2025-10-03 08:40:00|230.9|229.8|231.04|229.94|231.08|229.98|230.68|229.58|251
1759481100000|2025-10-03 08:45:00|231.02|229.92|230.95|229.85|231.26|230.16|230.91|229.81|332
1759481400000|2025-10-03 08:50:00|231.01|229.91|230.89|229.79|231.1|230|230.83|229.73|204
1759481700000|2025-10-03 08:55:00|230.9|229.8|231.8|230.7|231.87|230.77|230.86|229.76|274
1759482000000|2025-10-03 09:00:00|231.78|230.68|231.67|230.57|232.11|231.01|231.48|230.38|316
1759482300000|2025-10-03 09:05:00|231.65|230.55|232.02|230.92|232.08|230.98|231.44|230.34|223
1759482600000|2025-10-03 09:10:00|232.07|230.97|231.61|230.51|232.07|230.97|231.45|230.35|291
1759482900000|2025-10-03 09:15:00|231.54|230.44|231.51|230.41|231.78|230.68|231.43|230.33|319
1759483200000|2025-10-03 09:20:00|231.57|230.47|232.28|231.18|232.35|231.25|231.56|230.46|407
1759483500000|2025-10-03 09:25:00|232.27|231.17|232.43|231.33|232.48|231.38|232.13|231.03|305
1759483800000|2025-10-03 09:30:00|232.38|231.28|232.08|230.98|232.49|231.39|231.94|230.84|393
1759484100000|2025-10-03 09:35:00|232.09|230.99|231.63|230.53|232.13|231.03|231.45|230.35|321
1759484400000|2025-10-03 09:40:00|231.56|230.46|231.54|230.44|231.65|230.55|231.33|230.23|377
1759484700000|2025-10-03 09:45:00|231.51|230.41|231.83|230.73|231.86|230.76|231.4|230.3|345
1759485000000|2025-10-03 09:50:00|231.85|230.75|231.75|230.65|231.85|230.75|231.55|230.45|195
1759485300000|2025-10-03 09:55:00|231.71|230.61|231.65|230.55|231.74|230.64|231.48|230.38|281
1759485600000|2025-10-03 10:00:00|231.64|230.54|231.22|230.12|231.65|230.55|231.2|230.1|268
1759485900000|2025-10-03 10:05:00|231.23|230.13|231.14|230.04|231.41|230.31|231.07|229.97|323
1759486200000|2025-10-03 10:10:00|231.2|230.1|231.37|230.27|231.41|230.31|231.08|229.98|251
1759486500000|2025-10-03 10:15:00|231.38|230.28|231.6|230.5|231.6|230.5|231.31|230.21|203
1759486800000|2025-10-03 10:20:00|231.59|230.49|231.38|230.28|231.6|230.5|231.18|230.08|306
1759487100000|2025-10-03 10:25:00|231.39|230.29|231.6|230.5|231.6|230.5|231.3|230.2|304
1759487400000|2025-10-03 10:30:00|231.61|230.51|231.56|230.46|231.89|230.79|231.54|230.44|154
1759487700000|2025-10-03 10:35:00|231.54|230.44|231.64|230.54|231.73|230.63|231.44|230.34|315
1759488000000|2025-10-03 10:40:00|231.65|230.55|232|230.9|232.06|230.96|231.6|230.5|300
1759488300000|2025-10-03 10:45:00|231.91|230.81|232.03|230.93|232.05|230.95|231.87|230.77|133
1759488600000|2025-10-03 10:50:00|232.02|230.92|232.14|231.04|232.17|231.07|231.95|230.85|182
1759488900000|2025-10-03 10:55:00|232.06|230.96|231.95|230.85|232.34|231.24|231.95|230.85|155
1759489200000|2025-10-03 11:00:00|231.97|230.87|231.92|230.82|232.04|230.94|231.73|230.63|117
1759489500000|2025-10-03 11:05:00|231.86|230.76|231.49|230.39|231.89|230.79|231.4|230.3|173
1759489800000|2025-10-03 11:10:00|231.48|230.38|230.91|229.81|231.48|230.38|230.88|229.78|469
1759490100000|2025-10-03 11:15:00|230.99|229.89|230.52|229.42|231|229.9|230.26|229.16|420
1759490400000|2025-10-03 11:20:00|230.51|229.41|230.91|229.81|231|229.9|230.45|229.35|388
1759490700000|2025-10-03 11:25:00|230.97|229.87|231.13|230.03|231.21|230.11|230.91|229.81|363
1759491000000|2025-10-03 11:30:00|231.12|230.02|230.98|229.88|231.14|230.04|230.63|229.53|393
1759491300000|2025-10-03 11:35:00|230.97|229.87|231.16|230.06|231.2|230.1|230.69|229.59|385
1759491600000|2025-10-03 11:40:00|231.19|230.09|231.47|230.37|231.59|230.49|231.19|230.09|409
1759491900000|2025-10-03 11:45:00|231.46|230.36|231.47|230.37|231.59|230.49|231.2|230.1|384
1759492200000|2025-10-03 11:50:00|231.48|230.38|231.54|230.44|231.92|230.82|231.26|230.16|479
1759492500000|2025-10-03 11:55:00|231.61|230.51|231.48|230.38|231.68|230.58|231.36|230.26|421
1759492800000|2025-10-03 12:00:00|231.49|230.39|231.05|229.95|231.53|230.43|230.98|229.88|495
1759493100000|2025-10-03 12:05:00|231.06|229.96|231.07|229.97|231.29|230.19|230.88|229.78|441
1759493400000|2025-10-03 12:10:00|231.04|229.94|231.49|230.39|231.53|230.43|231.01|229.91|304
1759493700000|2025-10-03 12:15:00|231.5|230.4|231.28|230.18|231.9|230.8|231.28|230.18|483
1759494000000|2025-10-03 12:20:00|231.27|230.17|231.08|229.98|231.34|230.24|231.02|229.92|426
1759494300000|2025-10-03 12:25:00|231.1|230|230.56|229.46|231.1|230|230.49|229.39|467
1759494600000|2025-10-03 12:30:00|230.57|229.47|231.11|230.01|231.56|230.46|230.43|229.33|633
1759494900000|2025-10-03 12:35:00|231.1|230|231.39|230.29|231.41|230.31|230.68|229.58|504
1759495200000|2025-10-03 12:40:00|231.41|230.31|230.74|229.64|231.44|230.34|230.74|229.64|427
1759495500000|2025-10-03 12:45:00|230.75|229.65|230.68|229.58|231.06|229.96|230.5|229.4|397
1759495800000|2025-10-03 12:50:00|230.61|229.51|231.16|230.06|231.19|230.09|230.52|229.42|434
1759496100000|2025-10-03 12:55:00|231.15|230.05|230.72|229.62|231.18|230.08|230.6|229.5|199
1759496400000|2025-10-03 13:00:00|230.71|229.61|229.98|228.88|230.76|229.66|229.71|228.61|498
1759496700000|2025-10-03 13:05:00|230.02|228.92|230.02|228.92|230.08|228.98|229.43|228.33|538
1759497000000|2025-10-03 13:10:00|230.03|228.93|229.78|228.68|230.16|229.06|229.67|228.57|352
1759497300000|2025-10-03 13:15:00|229.77|228.67|230.07|228.97|230.13|229.03|229.57|228.47|366
1759497600000|2025-10-03 13:20:00|230.06|228.96|230.63|229.53|230.96|229.86|230.02|228.92|328
1759497900000|2025-10-03 13:25:00|230.69|229.59|231.26|230.16|231.35|230.25|230.62|229.52|324
1759498200000|2025-10-03 13:30:00|231.2|230.1|230.86|229.76|231.66|230.56|230.49|229.39|661
1759498500000|2025-10-03 13:35:00|230.92|229.82|230.98|229.88|231.04|229.94|229.97|228.87|639
1759498800000|2025-10-03 13:40:00|230.99|229.89|230.48|229.38|231.21|230.11|230.13|229.03|655
1759499100000|2025-10-03 13:45:00|230.47|229.37|230.84|229.74|231.09|229.99|230.3|229.2|555
1759499400000|2025-10-03 13:50:00|230.9|229.8|230.51|229.41|231.12|230.02|230.48|229.38|528
1759499700000|2025-10-03 13:55:00|230.5|229.4|230.47|229.37|230.82|229.72|230.47|229.37|398
1759500000000|2025-10-03 14:00:00|230.58|229.48|229.57|228.47|230.58|229.48|228.87|227.77|717
1759500300000|2025-10-03 14:05:00|229.56|228.46|229.3|228.2|229.69|228.59|229.02|227.92|634
1759500600000|2025-10-03 14:10:00|229.29|228.19|229.09|227.99|229.59|228.49|228.79|227.69|601
1759500900000|2025-10-03 14:15:00|229.08|227.98|228.29|227.19|229.08|227.98|227.89|226.79|661
1759501200000|2025-10-03 14:20:00|228.25|227.15|229.29|228.19|229.4|228.3|227.9|226.8|676
1759501500000|2025-10-03 14:25:00|229.3|228.2|229.93|228.83|230.06|228.96|229.28|228.18|561
1759501800000|2025-10-03 14:30:00|229.91|228.81|229.6|228.5|229.91|228.81|229.33|228.23|452
1759502100000|2025-10-03 14:35:00|229.59|228.49|230.28|229.18|230.3|229.2|229.39|228.29|383
1759502400000|2025-10-03 14:40:00|230.29|229.19|229.97|228.87|230.29|229.19|229.85|228.75|432
1759502700000|2025-10-03 14:45:00|229.96|228.86|230.83|229.73|230.88|229.78|229.96|228.86|483
1759503000000|2025-10-03 14:50:00|230.82|229.72|231.52|230.42|231.71|230.61|230.69|229.59|431
1759503300000|2025-10-03 14:55:00|231.58|230.48|231.2|230.1|231.61|230.51|230.83|229.73|313
1759503600000|2025-10-03 15:00:00|231.19|230.09|230.54|229.44|231.19|230.09|230.36|229.26|432
1759503900000|2025-10-03 15:05:00|230.53|229.43|230.44|229.34|230.82|229.72|230.28|229.18|438
1759504200000|2025-10-03 15:10:00|230.45|229.35|230.47|229.37|230.53|229.43|230.17|229.07|527
1759504500000|2025-10-03 15:15:00|230.54|229.44|232.07|230.97|232.46|231.36|230.48|229.38|547
1759504800000|2025-10-03 15:20:00|232.1|231|232.48|231.38|232.84|231.74|232.06|230.96|507
1759505100000|2025-10-03 15:25:00|232.47|231.37|231.87|230.77|232.52|231.42|231.64|230.54|387
1759505400000|2025-10-03 15:30:00|231.88|230.78|234.24|233.14|234.3|233.2|231.88|230.78|573
1759505700000|2025-10-03 15:35:00|234.27|233.17|234.04|232.94|234.52|233.42|233.81|232.71|486
1759506000000|2025-10-03 15:40:00|234.03|232.93|234.21|233.11|234.37|233.27|233.7|232.6|521
1759506300000|2025-10-03 15:45:00|234.16|233.06|234.13|233.03|234.68|233.58|233.75|232.65|456
1759506600000|2025-10-03 15:50:00|234.12|233.02|235.38|234.28|235.44|234.34|234.12|233.02|387
1759506900000|2025-10-03 15:55:00|235.47|234.37|235.43|234.33|235.59|234.49|234.69|233.59|516
1759507200000|2025-10-03 16:00:00|235.44|234.34|236.46|235.36|237.14|236.04|235.44|234.34|601
1759507500000|2025-10-03 16:05:00|236.38|235.28|236.3|235.2|236.65|235.55|235.8|234.7|501
1759507800000|2025-10-03 16:10:00|236.29|235.19|236.01|234.91|236.63|235.53|235.97|234.87|478
1759508100000|2025-10-03 16:15:00|235.99|234.89|235.24|234.14|236.44|235.34|234.92|233.82|544
1759508400000|2025-10-03 16:20:00|235.23|234.13|235.86|234.76|236.01|234.91|234.74|233.64|536
1759508700000|2025-10-03 16:25:00|235.89|234.79|236.21|235.11|236.51|235.41|235.89|234.79|413
1759509000000|2025-10-03 16:30:00|236.2|235.1|236.22|235.12|236.41|235.31|235.67|234.57|435
1759509300000|2025-10-03 16:35:00|236.15|235.05|236.97|235.87|237.33|236.23|236.14|235.04|647
1759509600000|2025-10-03 16:40:00|236.98|235.88|237.51|236.41|237.51|236.41|236.84|235.74|483
1759509900000|2025-10-03 16:45:00|237.53|236.43|235.68|234.58|237.55|236.45|235.49|234.39|622
1759510200000|2025-10-03 16:50:00|235.72|234.62|235.78|234.68|235.94|234.84|235|233.9|596
1759510500000|2025-10-03 16:55:00|235.77|234.67|234.52|233.42|235.91|234.81|234.43|233.33|521
1759510800000|2025-10-03 17:00:00|234.58|233.48|231.9|230.8|234.58|233.48|229.4|228.3|970
1759511100000|2025-10-03 17:05:00|231.91|230.81|233.42|232.32|233.66|232.56|230.6|229.5|753
1759511400000|2025-10-03 17:10:00|233.44|232.34|234.09|232.99|234.66|233.56|233.38|232.28|529
1759511700000|2025-10-03 17:15:00|234.17|233.07|232.57|231.47|234.27|233.17|232.06|230.96|720
1759512000000|2025-10-03 17:20:00|232.58|231.48|232.78|231.68|233.55|232.45|232.01|230.91|693
1759512300000|2025-10-03 17:25:00|232.82|231.72|232.67|231.57|233.19|232.09|232.48|231.38|585
1759512600000|2025-10-03 17:30:00|232.66|231.56|232.79|231.69|233.21|232.11|231.8|230.7|652
1759512900000|2025-10-03 17:35:00|232.77|231.67|233.45|232.35|233.54|232.44|232.77|231.67|577
1759513200000|2025-10-03 17:40:00|233.44|232.34|233|231.9|233.58|232.48|232.66|231.56|539
1759513500000|2025-10-03 17:45:00|233.04|231.94|231.65|230.55|233.1|232|231.44|230.34|725
1759513800000|2025-10-03 17:50:00|231.63|230.53|230.48|229.38|231.9|230.8|230.39|229.29|734
1759514100000|2025-10-03 17:55:00|230.46|229.36|230.7|229.6|231.21|230.11|230.34|229.24|642
1759514400000|2025-10-03 18:00:00|230.75|229.65|230.22|229.12|230.96|229.86|229.85|228.75|770
1759514700000|2025-10-03 18:05:00|230.25|229.15|230.86|229.76|230.89|229.79|229.76|228.66|766
1759515000000|2025-10-03 18:10:00|230.87|229.77|231.49|230.39|231.58|230.48|230.85|229.75|519
1759515300000|2025-10-03 18:15:00|231.46|230.36|232.62|231.52|232.68|231.58|231.39|230.29|476
1759515600000|2025-10-03 18:20:00|232.58|231.48|233.1|232|233.1|232|232.32|231.22|521
1759515900000|2025-10-03 18:25:00|233.11|232.01|233.71|232.61|233.86|232.76|233.11|232.01|404
1759516200000|2025-10-03 18:30:00|233.75|232.65|233.42|232.32|233.93|232.83|232.97|231.87|516
1759516500000|2025-10-03 18:35:00|233.41|232.31|233.74|232.64|233.86|232.76|233.02|231.92|560
1759516800000|2025-10-03 18:40:00|233.7|232.6|233.38|232.28|233.76|232.66|233.22|232.12|413
1759517100000|2025-10-03 18:45:00|233.33|232.23|233.45|232.35|234.33|233.23|233.23|232.13|449
1759517400000|2025-10-03 18:50:00|233.47|232.37|233.72|232.62|233.75|232.65|233.39|232.29|549
1759517700000|2025-10-03 18:55:00|233.73|232.63|234.28|233.18|234.3|233.2|233.71|232.61|409
1759518000000|2025-10-03 19:00:00|234.29|233.19|233.69|232.59|234.34|233.24|233.68|232.58|607
1759518300000|2025-10-03 19:05:00|233.71|232.61|233.79|232.69|233.81|232.71|233.44|232.34|446
1759518600000|2025-10-03 19:10:00|233.78|232.68|233.77|232.67|233.98|232.88|233.66|232.56|454
1759518900000|2025-10-03 19:15:00|233.76|232.66|234.95|233.85|235.38|234.28|233.75|232.65|459
1759519200000|2025-10-03 19:20:00|234.94|233.84|234.63|233.53|235.07|233.97|234.56|233.46|395
1759519500000|2025-10-03 19:25:00|234.61|233.51|235.26|234.16|235.36|234.26|234.61|233.51|330
1759519800000|2025-10-03 19:30:00|235.29|234.19|235.5|234.4|235.54|234.44|235.06|233.96|313
1759520100000|2025-10-03 19:35:00|235.52|234.42|235.15|234.05|236.14|235.04|235.15|234.05|388
1759520400000|2025-10-03 19:40:00|235.14|234.04|234.92|233.82|235.63|234.53|234.84|233.74|354
1759520700000|2025-10-03 19:45:00|234.9|233.8|234.46|233.36|234.95|233.85|234.03|232.93|428
1759521000000|2025-10-03 19:50:00|234.45|233.35|234.28|233.18|234.45|233.35|234.21|233.11|345
1759521300000|2025-10-03 19:55:00|234.27|233.17|233.78|232.68|234.3|233.2|233.57|232.47|320
1759521600000|2025-10-03 20:00:00|233.79|232.69|232.66|231.56|233.8|232.7|232.5|231.4|413
1759521900000|2025-10-03 20:05:00|232.67|231.57|232.31|231.21|232.96|231.86|231.46|230.36|400
1759522200000|2025-10-03 20:10:00|232.3|231.2|232.56|231.46|232.71|231.61|232.24|231.14|244
1759522500000|2025-10-03 20:15:00|232.55|231.45|233.13|232.03|233.37|232.27|232.52|231.42|365
1759522800000|2025-10-03 20:20:00|233.12|232.02|233.26|232.16|233.6|232.5|233.12|232.02|232
1759523100000|2025-10-03 20:25:00|233.29|232.19|233.08|231.98|233.35|232.25|232.96|231.86|137
1759523400000|2025-10-03 20:30:00|233.1|232|233.27|232.17|233.61|232.51|233.09|231.99|197
1759523700000|2025-10-03 20:35:00|233.29|232.19|233.65|232.55|233.76|232.66|233.28|232.18|119
1759524000000|2025-10-03 20:40:00|233.64|232.54|233.92|232.82|233.92|232.82|233.47|232.37|287
1759524300000|2025-10-03 20:45:00|233.95|232.85|233.57|232.47|233.99|232.89|233.42|232.32|247
1759524600000|2025-10-03 20:50:00|233.56|232.46|233.33|232.23|233.56|232.46|233.3|232.2|146
1759524900000|2025-10-03 20:55:00|233.34|232.24|233.54|232.44|233.62|232.52|233.33|232.23|120
1759561200000|2025-10-04 07:00:00|230.45|229.35|230.48|229.38|230.49|229.39|230.38|229.28|127
1759561500000|2025-10-04 07:05:00|230.47|229.37|230.24|229.14|230.49|229.39|230.24|229.14|72
1759561800000|2025-10-04 07:10:00|230.22|229.12|230.23|229.13|230.39|229.29|230.15|229.05|134
1759562100000|2025-10-04 07:15:00|230.21|229.11|230.07|228.97|230.26|229.16|229.97|228.87|101
1759562400000|2025-10-04 07:20:00|230.06|228.96|229.95|228.85|230.06|228.96|229.93|228.83|85
1759562700000|2025-10-04 07:25:00|229.94|228.84|230.05|228.95|230.15|229.05|229.89|228.79|101
1759563000000|2025-10-04 07:30:00|230.04|228.94|230.1|229|230.15|229.05|230.02|228.92|140
1759563300000|2025-10-04 07:35:00|230.09|228.99|230.05|228.95|230.13|229.03|229.92|228.82|74
1759563600000|2025-10-04 07:40:00|230.06|228.96|229.96|228.86|230.12|229.02|229.96|228.86|61
1759563900000|2025-10-04 07:45:00|229.95|228.85|229.69|228.59|229.96|228.86|229.68|228.58|32
1759564200000|2025-10-04 07:50:00|229.68|228.58|229.41|228.31|229.69|228.59|229.4|228.3|112
1759564500000|2025-10-04 07:55:00|229.4|228.3|229.76|228.66|229.79|228.69|229.39|228.29|88
1759564800000|2025-10-04 08:00:00|229.75|228.65|229.99|228.89|230.03|228.93|229.74|228.64|75
1759565100000|2025-10-04 08:05:00|229.98|228.88|229.88|228.78|229.99|228.89|229.84|228.74|120
1759565400000|2025-10-04 08:10:00|229.91|228.81|229.88|228.78|229.95|228.85|229.87|228.77|135
1759565700000|2025-10-04 08:15:00|229.89|228.79|229.35|228.25|229.89|228.79|229.27|228.17|182
1759566000000|2025-10-04 08:20:00|229.36|228.26|229.61|228.51|229.66|228.56|229.35|228.25|178
1759566300000|2025-10-04 08:25:00|229.62|228.52|229.47|228.37|229.89|228.79|229.47|228.37|144
1759566600000|2025-10-04 08:30:00|229.48|228.38|229.53|228.43|229.53|228.43|229.24|228.14|287
1759566900000|2025-10-04 08:35:00|229.52|228.42|229.19|228.09|229.6|228.5|229.19|228.09|94
1759567200000|2025-10-04 08:40:00|229.16|228.06|229.06|227.96|229.2|228.1|228.86|227.76|119
1759567500000|2025-10-04 08:45:00|229.05|227.95|229.32|228.22|229.33|228.23|228.9|227.8|233
1759567800000|2025-10-04 08:50:00|229.33|228.23|229.41|228.31|229.42|228.32|229.19|228.09|218
1759568100000|2025-10-04 08:55:00|229.42|228.32|229.51|228.41|229.67|228.57|229.41|228.31|189
1759568400000|2025-10-04 09:00:00|229.5|228.4|229.67|228.57|229.67|228.57|229.33|228.23|201
1759568700000|2025-10-04 09:05:00|229.68|228.58|229.94|228.84|229.94|228.84|229.68|228.58|231
1759569000000|2025-10-04 09:10:00|229.93|228.83|230|228.9|230.03|228.93|229.86|228.76|149
1759569300000|2025-10-04 09:15:00|230.01|228.91|229.75|228.65|230.05|228.95|229.73|228.63|220
1759569600000|2025-10-04 09:20:00|229.74|228.64|229.69|228.59|229.74|228.64|229.61|228.51|124
1759569900000|2025-10-04 09:25:00|229.7|228.6|229.68|228.58|229.7|228.6|229.56|228.46|100
1759570200000|2025-10-04 09:30:00|229.67|228.57|229.69|228.59|229.7|228.6|229.58|228.48|110
1759570500000|2025-10-04 09:35:00|229.7|228.6|229.7|228.6|229.73|228.63|229.63|228.53|157
1759570800000|2025-10-04 09:40:00|229.71|228.61|229.82|228.72|229.88|228.78|229.69|228.59|129
1759571100000|2025-10-04 09:45:00|229.81|228.71|229.28|228.18|229.85|228.75|229.26|228.16|171
1759571400000|2025-10-04 09:50:00|229.27|228.17|229.03|227.93|229.31|228.21|228.97|227.87|198
1759571700000|2025-10-04 09:55:00|229.04|227.94|229.08|227.98|229.21|228.11|228.94|227.84|246
1759572000000|2025-10-04 10:00:00|229.09|227.99|229.71|228.61|229.71|228.61|229|227.9|247
1759572300000|2025-10-04 10:05:00|229.72|228.62|229.89|228.79|230.1|229|229.71|228.61|143
1759572600000|2025-10-04 10:10:00|229.91|228.81|229.98|228.88|229.99|228.89|229.86|228.76|208
1759572900000|2025-10-04 10:15:00|229.97|228.87|229.95|228.85|230.12|229.02|229.89|228.79|197
1759573200000|2025-10-04 10:20:00|229.96|228.86|230.12|229.02|230.12|229.02|229.92|228.82|83
1759573500000|2025-10-04 10:25:00|230.1|229|230.5|229.4|230.5|229.4|230.09|228.99|100
1759573800000|2025-10-04 10:30:00|230.49|229.39|230.13|229.03|230.5|229.4|230.06|228.96|95
1759574100000|2025-10-04 10:35:00|230.14|229.04|229.68|228.58|230.15|229.05|229.31|228.21|221
1759574400000|2025-10-04 10:40:00|229.65|228.55|229.47|228.37|229.66|228.56|229.25|228.15|260
1759574700000|2025-10-04 10:45:00|229.48|228.38|229.46|228.36|229.88|228.78|229.45|228.35|305
1759575000000|2025-10-04 10:50:00|229.44|228.34|229.35|228.25|229.46|228.36|229.3|228.2|321
1759575300000|2025-10-04 10:55:00|229.37|228.27|229.75|228.65|229.79|228.69|229.36|228.26|136
1759575600000|2025-10-04 11:00:00|229.76|228.66|229.92|228.82|229.93|228.83|229.55|228.45|170
1759575900000|2025-10-04 11:05:00|229.91|228.81|229.92|228.82|230.05|228.95|229.85|228.75|127
1759576200000|2025-10-04 11:10:00|229.91|228.81|229.65|228.55|229.97|228.87|229.64|228.54|233
1759576500000|2025-10-04 11:15:00|229.64|228.54|229.7|228.6|229.71|228.61|229.36|228.26|275
1759576800000|2025-10-04 11:20:00|229.71|228.61|229.58|228.48|229.71|228.61|229.56|228.46|142
1759577100000|2025-10-04 11:25:00|229.59|228.49|230|228.9|230|228.9|229.59|228.49|76
1759577400000|2025-10-04 11:30:00|229.99|228.89|229.88|228.78|230.16|229.06|229.88|228.78|141
1759577700000|2025-10-04 11:35:00|229.87|228.77|229.42|228.32|229.9|228.8|229.42|228.32|182
1759578000000|2025-10-04 11:40:00|229.41|228.31|229.88|228.78|229.92|228.82|229.41|228.31|113
1759578300000|2025-10-04 11:45:00|229.84|228.74|229.94|228.84|229.95|228.85|229.75|228.65|103
1759578600000|2025-10-04 11:50:00|229.95|228.85|229.76|228.66|230|228.9|229.76|228.66|120
1759578900000|2025-10-04 11:55:00|229.75|228.65|229.81|228.71|229.85|228.75|229.66|228.56|116
1759579200000|2025-10-04 12:00:00|229.8|228.7|229.9|228.8|230.01|228.91|229.75|228.65|153
1759579500000|2025-10-04 12:05:00|229.89|228.79|229.59|228.49|229.91|228.81|229.5|228.4|126
1759579800000|2025-10-04 12:10:00|229.6|228.5|229.79|228.69|229.85|228.75|229.54|228.44|129
1759580100000|2025-10-04 12:15:00|229.8|228.7|229.35|228.25|229.8|228.7|229.35|228.25|178
1759580400000|2025-10-04 12:20:00|229.36|228.26|229.47|228.37|229.48|228.38|229.31|228.21|49
1759580700000|2025-10-04 12:25:00|229.48|228.38|229.35|228.25|229.53|228.43|229.33|228.23|76
1759581000000|2025-10-04 12:30:00|229.33|228.23|229.59|228.49|229.61|228.51|229.24|228.14|133
1759581300000|2025-10-04 12:35:00|229.6|228.5|229.48|228.38|229.62|228.52|229.4|228.3|87
1759581600000|2025-10-04 12:40:00|229.47|228.37|229.35|228.25|229.5|228.4|229.31|228.21|103
1759581900000|2025-10-04 12:45:00|229.34|228.24|228.73|227.63|229.34|228.24|228.62|227.52|93
1759582200000|2025-10-04 12:50:00|228.72|227.62|228.65|227.55|228.81|227.71|228.62|227.52|161
1759582500000|2025-10-04 12:55:00|228.64|227.54|228.76|227.66|228.76|227.66|228.63|227.53|88
1759582800000|2025-10-04 13:00:00|228.75|227.65|229.64|228.54|229.68|228.58|228.67|227.57|127
1759583100000|2025-10-04 13:05:00|229.63|228.53|230.35|229.25|230.42|229.32|229.62|228.52|245
1759583400000|2025-10-04 13:10:00|230.37|229.27|229.76|228.66|230.43|229.33|229.76|228.66|184
1759583700000|2025-10-04 13:15:00|229.75|228.65|229.67|228.57|230.12|229.02|229.65|228.55|260
1759584000000|2025-10-04 13:20:00|229.66|228.56|229.62|228.52|229.77|228.67|229.54|228.44|141
1759584300000|2025-10-04 13:25:00|229.63|228.53|229.58|228.48|229.7|228.6|229.58|228.48|100
1759584600000|2025-10-04 13:30:00|229.57|228.47|229.83|228.73|229.89|228.79|229.55|228.45|157
1759584900000|2025-10-04 13:35:00|229.82|228.72|230.18|229.08|230.19|229.09|229.82|228.72|49
1759585200000|2025-10-04 13:40:00|230.17|229.07|230|228.9|230.18|229.08|229.99|228.89|111
1759585500000|2025-10-04 13:45:00|229.99|228.89|229.9|228.8|230.09|228.99|229.9|228.8|127
1759585800000|2025-10-04 13:50:00|229.89|228.79|229.55|228.45|229.9|228.8|229.54|228.44|89
1759586100000|2025-10-04 13:55:00|229.57|228.47|229.49|228.39|229.59|228.49|229.46|228.36|88
1759586400000|2025-10-04 14:00:00|229.48|228.38|229.24|228.14|229.48|228.38|229.07|227.97|135
1759586700000|2025-10-04 14:05:00|229.23|228.13|229.39|228.29|229.39|228.29|229.17|228.07|128
1759587000000|2025-10-04 14:10:00|229.38|228.28|230.01|228.91|230.01|228.91|229.27|228.17|196
1759587300000|2025-10-04 14:15:00|230.02|228.92|229.82|228.72|230.09|228.99|229.72|228.62|206
1759587600000|2025-10-04 14:20:00|229.81|228.71|229.61|228.51|229.81|228.71|229.58|228.48|98
1759587900000|2025-10-04 14:25:00|229.6|228.5|229.53|228.43|229.6|228.5|229.47|228.37|100
1759588200000|2025-10-04 14:30:00|229.54|228.44|229.37|228.27|229.57|228.47|229.36|228.26|147
1759588500000|2025-10-04 14:35:00|229.36|228.26|229.37|228.27|229.41|228.31|229.28|228.18|125
1759588800000|2025-10-04 14:40:00|229.38|228.28|229.12|228.02|229.46|228.36|229.11|228.01|134
1759589100000|2025-10-04 14:45:00|229.11|228.01|228.77|227.67|229.16|228.06|228.77|227.67|166
1759589400000|2025-10-04 14:50:00|228.79|227.69|228.24|227.14|228.79|227.69|228.13|227.03|293
1759589700000|2025-10-04 14:55:00|228.26|227.16|227.44|226.34|228.36|227.26|227.37|226.27|242
1759590000000|2025-10-04 15:00:00|227.43|226.33|227.73|226.63|228.12|227.02|227.25|226.15|488
1759590300000|2025-10-04 15:05:00|227.72|226.62|227.8|226.7|227.93|226.83|227.52|226.42|298
1759590600000|2025-10-04 15:10:00|227.81|226.71|227.33|226.23|227.93|226.83|227.32|226.22|265
1759590900000|2025-10-04 15:15:00|227.34|226.24|227.06|225.96|227.4|226.3|226.95|225.85|286
1759591200000|2025-10-04 15:20:00|227.05|225.95|226.54|225.44|227.06|225.96|226.34|225.24|472
1759591500000|2025-10-04 15:25:00|226.55|225.45|225.54|224.44|226.67|225.57|225.04|223.94|381
1759591800000|2025-10-04 15:30:00|225.57|224.47|225.55|224.45|226.08|224.98|225.41|224.31|495
1759592100000|2025-10-04 15:35:00|225.54|224.44|225.65|224.55|225.92|224.82|225.42|224.32|312
1759592400000|2025-10-04 15:40:00|225.64|224.54|225.97|224.87|226.11|225.01|225.62|224.52|317
1759592700000|2025-10-04 15:45:00|225.98|224.88|226.52|225.42|226.62|225.52|225.97|224.87|238
1759593000000|2025-10-04 15:50:00|226.53|225.43|226.12|225.02|226.55|225.45|226.11|225.01|202
1759593300000|2025-10-04 15:55:00|226.1|225|225.28|224.18|226.11|225.01|225.22|224.12|305
1759593600000|2025-10-04 16:00:00|225.36|224.26|225.57|224.47|226|224.9|225.36|224.26|288
1759593900000|2025-10-04 16:05:00|225.59|224.49|225.54|224.44|225.68|224.58|225.32|224.22|245
1759594200000|2025-10-04 16:10:00|225.55|224.45|225.4|224.3|225.86|224.76|225.37|224.27|199
1759594500000|2025-10-04 16:15:00|225.43|224.33|225.55|224.45|225.71|224.61|225.16|224.06|238
1759594800000|2025-10-04 16:20:00|225.56|224.46|225.04|223.94|225.61|224.51|224.97|223.87|213
1759595100000|2025-10-04 16:25:00|225.03|223.93|225.2|224.1|225.2|224.1|224.85|223.75|194
1759595400000|2025-10-04 16:30:00|225.19|224.09|226.04|224.94|226.1|225|225.18|224.08|202
1759595700000|2025-10-04 16:35:00|226.07|224.97|226|224.9|226.21|225.11|225.77|224.67|258
1759596000000|2025-10-04 16:40:00|226.01|224.91|225.85|224.75|226.19|225.09|225.81|224.71|196
1759596300000|2025-10-04 16:45:00|225.88|224.78|225.68|224.58|226.08|224.98|225.68|224.58|251
1759596600000|2025-10-04 16:50:00|225.66|224.56|225.83|224.73|225.83|224.73|225.52|224.42|139
1759596900000|2025-10-04 16:55:00|225.81|224.71|226.27|225.17|226.29|225.19|225.78|224.68|90
1759597200000|2025-10-04 17:00:00|226.25|225.15|226.84|225.74|226.91|225.81|226.07|224.97|91
1759597500000|2025-10-04 17:05:00|226.85|225.75|227.11|226.01|227.14|226.04|226.84|225.74|120
1759597800000|2025-10-04 17:10:00|227.1|226|226.83|225.73|227.12|226.02|226.78|225.68|122
1759598100000|2025-10-04 17:15:00|226.82|225.72|226.79|225.69|227.05|225.95|226.78|225.68|143
1759598400000|2025-10-04 17:20:00|226.78|225.68|226.87|225.77|226.89|225.79|226.71|225.61|183
1759598700000|2025-10-04 17:25:00|226.88|225.78|227.56|226.46|227.57|226.47|226.88|225.78|144
1759599000000|2025-10-04 17:30:00|227.55|226.45|227.51|226.41|227.6|226.5|227.5|226.4|166
1759599300000|2025-10-04 17:35:00|227.53|226.43|227.21|226.11|227.53|226.43|227.05|225.95|219
1759599600000|2025-10-04 17:40:00|227.2|226.1|226.88|225.78|227.21|226.11|226.52|225.42|192
1759599900000|2025-10-04 17:45:00|226.89|225.79|226.75|225.65|226.94|225.84|226.72|225.62|211
1759600200000|2025-10-04 17:50:00|226.74|225.64|226.99|225.89|227|225.9|226.69|225.59|183
1759600500000|2025-10-04 17:55:00|226.98|225.88|227.12|226.02|227.12|226.02|226.92|225.82|93
1759600800000|2025-10-04 18:00:00|227.13|226.03|227.23|226.13|227.27|226.17|227.13|226.03|101
1759601100000|2025-10-04 18:05:00|227.21|226.11|227.45|226.35|227.45|226.35|227.21|226.11|81
1759601400000|2025-10-04 18:10:00|227.44|226.34|227.53|226.43|227.58|226.48|227.44|226.34|36
1759601700000|2025-10-04 18:15:00|227.49|226.39|227.31|226.21|227.59|226.49|227.29|226.19|117
1759602000000|2025-10-04 18:20:00|227.29|226.19|227.38|226.28|227.45|226.35|227.23|226.13|127
1759602300000|2025-10-04 18:25:00|227.37|226.27|227.37|226.27|227.39|226.29|227.28|226.18|60
1759602600000|2025-10-04 18:30:00|227.38|226.28|227.04|225.94|227.38|226.28|227.02|225.92|81
1759602900000|2025-10-04 18:35:00|227.02|225.92|226.83|225.73|227.04|225.94|226.8|225.7|135
1759603200000|2025-10-04 18:40:00|226.82|225.72|226.95|225.85|226.98|225.88|226.76|225.66|112
1759603500000|2025-10-04 18:45:00|226.94|225.84|226.93|225.83|226.97|225.87|226.85|225.75|75
1759603800000|2025-10-04 18:50:00|226.92|225.82|226.61|225.51|226.99|225.89|226.6|225.5|80
1759604100000|2025-10-04 18:55:00|226.62|225.52|226.68|225.58|226.68|225.58|226.48|225.38|99
1759604400000|2025-10-04 19:00:00|226.69|225.59|226.77|225.67|226.8|225.7|226.65|225.55|89
1759604700000|2025-10-04 19:05:00|226.79|225.69|226.77|225.67|226.79|225.69|226.62|225.52|66
1759605000000|2025-10-04 19:10:00|226.75|225.65|226.99|225.89|227.01|225.91|226.73|225.63|33
1759605300000|2025-10-04 19:15:00|226.98|225.88|226.8|225.7|226.98|225.88|226.79|225.69|67
1759605600000|2025-10-04 19:20:00|226.82|225.72|227.04|225.94|227.04|225.94|226.76|225.66|68
1759605900000|2025-10-04 19:25:00|227.05|225.95|227.18|226.08|227.22|226.12|227.04|225.94|28
1759606200000|2025-10-04 19:30:00|227.19|226.09|227.33|226.23|227.36|226.26|227.15|226.05|29
1759606500000|2025-10-04 19:35:00|227.3|226.2|227.34|226.24|227.34|226.24|227.21|226.11|38
1759606800000|2025-10-04 19:40:00|227.35|226.25|227.1|226|227.38|226.28|227.05|225.95|60
1759607100000|2025-10-04 19:45:00|227.09|225.99|227.21|226.11|227.21|226.11|227.01|225.91|47
1759607400000|2025-10-04 19:50:00|227.22|226.12|227.35|226.25|227.35|226.25|227.19|226.09|26
1759607700000|2025-10-04 19:55:00|227.36|226.26|227.49|226.39|227.49|226.39|227.27|226.17|50
1759608000000|2025-10-04 20:00:00|227.52|226.42|227.67|226.57|227.94|226.84|227.52|226.42|97
1759608300000|2025-10-04 20:05:00|227.65|226.55|227.85|226.75|227.94|226.84|227.6|226.5|146
1759608600000|2025-10-04 20:10:00|227.86|226.76|227.94|226.84|227.97|226.87|227.86|226.76|30
1759608900000|2025-10-04 20:15:00|227.93|226.83|228.15|227.05|228.22|227.12|227.92|226.82|46
1759609200000|2025-10-04 20:20:00|228.16|227.06|228.52|227.42|228.52|227.42|228.11|227.01|62
1759609500000|2025-10-04 20:25:00|228.53|227.43|228.47|227.37|228.61|227.51|228.47|227.37|68
1759609800000|2025-10-04 20:30:00|228.46|227.36|228.32|227.22|228.61|227.51|228.31|227.21|93
1759610100000|2025-10-04 20:35:00|228.33|227.23|228.26|227.16|228.33|227.23|228.09|226.99|111
1759610400000|2025-10-04 20:40:00|228.31|227.21|228.37|227.27|228.37|227.27|228.27|227.17|88
1759610700000|2025-10-04 20:45:00|228.38|227.28|228.17|227.07|228.47|227.37|228.17|227.07|64
1759611000000|2025-10-04 20:50:00|228.18|227.08|228.09|226.99|228.25|227.15|227.98|226.88|149
1759611300000|2025-10-04 20:55:00|228.11|227.01|227.94|226.84|228.24|227.14|227.94|226.84|136
1759611600000|2025-10-04 21:00:00|227.95|226.85|228.35|227.25|228.35|227.25|227.91|226.81|75
1759611900000|2025-10-04 21:05:00|228.36|227.26|228.42|227.32|228.42|227.32|228.34|227.24|42
1759612200000|2025-10-04 21:10:00|228.43|227.33|228.34|227.24|228.45|227.35|228.33|227.23|99
1759612500000|2025-10-04 21:15:00|228.33|227.23|228.47|227.37|228.47|227.37|228.31|227.21|156
1759612800000|2025-10-04 21:20:00|228.48|227.38|228.55|227.45|228.55|227.45|228.47|227.37|99
1759613100000|2025-10-04 21:25:00|228.54|227.44|228.8|227.7|228.81|227.71|228.54|227.44|87
1759613400000|2025-10-04 21:30:00|228.79|227.69|228.76|227.66|228.82|227.72|228.64|227.54|122
1759613700000|2025-10-04 21:35:00|228.78|227.68|228.57|227.47|228.8|227.7|228.57|227.47|57
1759614000000|2025-10-04 21:40:00|228.58|227.48|228.46|227.36|228.63|227.53|228.44|227.34|37
1759614300000|2025-10-04 21:45:00|228.47|227.37|228.05|226.95|228.47|227.37|228.05|226.95|93
1759614600000|2025-10-04 21:50:00|228.04|226.94|228.04|226.94|228.05|226.95|228.04|226.94|3
1759614900000|2025-10-04 21:55:00|228.03|226.93|227.91|226.81|228.04|226.94|227.9|226.8|16
1759615200000|2025-10-04 22:00:00|227.88|226.78|228.08|226.98|228.16|227.06|227.88|226.78|107
1759615500000|2025-10-04 22:05:00|228.07|226.97|228.05|226.95|228.31|227.21|228.01|226.91|145
1759615800000|2025-10-04 22:10:00|228.07|226.97|228.08|226.98|228.23|227.13|228.01|226.91|184
1759616100000|2025-10-04 22:15:00|228.07|226.97|227.82|226.72|228.16|227.06|227.82|226.72|93
1759616400000|2025-10-04 22:20:00|227.81|226.71|227.77|226.67|227.81|226.71|227.6|226.5|121
1759616700000|2025-10-04 22:25:00|227.78|226.68|228.01|226.91|228.03|226.93|227.77|226.67|59
1759617000000|2025-10-04 22:30:00|228.02|226.92|228.42|227.32|228.42|227.32|228.02|226.92|121
1759617300000|2025-10-04 22:35:00|228.41|227.31|228.28|227.18|228.41|227.31|228.24|227.14|131
1759617600000|2025-10-04 22:40:00|228.27|227.17|228.37|227.27|228.37|227.27|228.14|227.04|56
1759617900000|2025-10-04 22:45:00|228.36|227.26|228.53|227.43|228.56|227.46|228.3|227.2|117
1759618200000|2025-10-04 22:50:00|228.52|227.42|228.41|227.31|228.56|227.46|228.38|227.28|158
1759618500000|2025-10-04 22:55:00|228.42|227.32|228.28|227.18|228.54|227.44|228.28|227.18|109
1759618800000|2025-10-04 23:00:00|228.29|227.19|228.22|227.12|228.38|227.28|228.18|227.08|101
1759619100000|2025-10-04 23:05:00|228.23|227.13|228.26|227.16|228.37|227.27|228.19|227.09|111
1759619400000|2025-10-04 23:10:00|228.25|227.15|227.89|226.79|228.25|227.15|227.87|226.77|80
1759619700000|2025-10-04 23:15:00|227.88|226.78|227.81|226.71|227.92|226.82|227.68|226.58|94
1759620000000|2025-10-04 23:20:00|227.82|226.72|227.83|226.73|227.9|226.8|227.73|226.63|129
1759620300000|2025-10-04 23:25:00|227.82|226.72|228.02|226.92|228.03|226.93|227.76|226.66|107
1759620600000|2025-10-04 23:30:00|228.01|226.91|228.28|227.18|228.34|227.24|228.01|226.91|62
1759620900000|2025-10-04 23:35:00|228.26|227.16|228.38|227.28|228.38|227.28|228.19|227.09|52
1759621200000|2025-10-04 23:40:00|228.39|227.29|228.52|227.42|228.52|227.42|228.32|227.22|61
1759621500000|2025-10-04 23:45:00|228.53|227.43|228.5|227.4|228.78|227.68|228.48|227.38|92
1759621800000|2025-10-04 23:50:00|228.49|227.39|228.45|227.35|228.49|227.39|228.45|227.35|14
1759622100000|2025-10-04 23:55:00|228.47|227.37|228.5|227.4|228.63|227.53|228.46|227.36|69
1759622400000|2025-10-05 00:00:00|228.49|227.39|228.41|227.31|228.58|227.48|228.41|227.31|110
1759622700000|2025-10-05 00:05:00|228.4|227.3|227.89|226.79|228.4|227.3|227.89|226.79|49
1759623000000|2025-10-05 00:10:00|227.91|226.81|227.92|226.82|227.93|226.83|227.83|226.73|123
1759623300000|2025-10-05 00:15:00|227.93|226.83|228.26|227.16|228.27|227.17|227.84|226.74|127
1759623600000|2025-10-05 00:20:00|228.25|227.15|228.56|227.46|228.64|227.54|228.21|227.11|100
1759623900000|2025-10-05 00:25:00|228.55|227.45|228.79|227.69|228.85|227.75|228.52|227.42|164
1759624200000|2025-10-05 00:30:00|228.8|227.7|228.71|227.61|228.85|227.75|228.57|227.47|207
1759624500000|2025-10-05 00:35:00|228.72|227.62|228.61|227.51|228.74|227.64|228.48|227.38|164
1759624800000|2025-10-05 00:40:00|228.62|227.52|228.07|226.97|228.62|227.52|228.02|226.92|187
1759625100000|2025-10-05 00:45:00|228.06|226.96|227.86|226.76|228.12|227.02|227.86|226.76|252
1759625400000|2025-10-05 00:50:00|227.85|226.75|227.83|226.73|227.88|226.78|227.64|226.54|250
1759625700000|2025-10-05 00:55:00|227.85|226.75|227.41|226.31|227.86|226.76|227.12|226.02|301
1759626000000|2025-10-05 01:00:00|227.4|226.3|227.76|226.66|227.76|226.66|227.36|226.26|142
1759626300000|2025-10-05 01:05:00|227.77|226.67|228.03|226.93|228.03|226.93|227.74|226.64|91
1759626600000|2025-10-05 01:10:00|228.04|226.94|227.95|226.85|228.15|227.05|227.93|226.83|110
1759626900000|2025-10-05 01:15:00|227.96|226.86|227.39|226.29|228.07|226.97|227.39|226.29|114
1759627200000|2025-10-05 01:20:00|227.38|226.28|227.55|226.45|227.59|226.49|227.33|226.23|134
1759627500000|2025-10-05 01:25:00|227.56|226.46|227.7|226.6|227.76|226.66|227.55|226.45|144
1759627800000|2025-10-05 01:30:00|227.71|226.61|227.78|226.68|227.89|226.79|227.68|226.58|155
1759628100000|2025-10-05 01:35:00|227.79|226.69|227.86|226.76|227.96|226.86|227.79|226.69|116
1759628400000|2025-10-05 01:40:00|227.87|226.77|228.13|227.03|228.14|227.04|227.86|226.76|132
1759628700000|2025-10-05 01:45:00|228.12|227.02|228.11|227.01|228.14|227.04|227.81|226.71|186
1759629000000|2025-10-05 01:50:00|228.12|227.02|228.23|227.13|228.33|227.23|228.12|227.02|109
1759629300000|2025-10-05 01:55:00|228.21|227.11|228.3|227.2|228.38|227.28|228.13|227.03|134
1759629600000|2025-10-05 02:00:00|228.31|227.21|228.11|227.01|228.38|227.28|227.96|226.86|173
1759629900000|2025-10-05 02:05:00|228.12|227.02|228.49|227.39|228.49|227.39|228.07|226.97|50
1759630200000|2025-10-05 02:10:00|228.52|227.42|228.44|227.34|228.58|227.48|228.38|227.28|56
1759630500000|2025-10-05 02:15:00|228.45|227.35|228.33|227.23|228.51|227.41|228.32|227.22|71
1759630800000|2025-10-05 02:20:00|228.32|227.22|228.28|227.18|228.43|227.33|228.23|227.13|94
1759631100000|2025-10-05 02:25:00|228.29|227.19|228.68|227.58|228.7|227.6|228.26|227.16|143
1759631400000|2025-10-05 02:30:00|228.69|227.59|231.5|230.4|232.01|230.91|228.69|227.59|561
1759631700000|2025-10-05 02:35:00|231.55|230.45|230.71|229.61|231.63|230.53|230.54|229.44|465
1759632000000|2025-10-05 02:40:00|230.67|229.57|229.83|228.73|230.67|229.57|229.25|228.15|403
1759632300000|2025-10-05 02:45:00|229.84|228.74|230.62|229.52|230.88|229.78|229.84|228.74|329
1759632600000|2025-10-05 02:50:00|230.6|229.5|230.85|229.75|230.9|229.8|230.49|229.39|285
1759632900000|2025-10-05 02:55:00|230.89|229.79|231.73|230.63|231.8|230.7|230.89|229.79|269
1759633200000|2025-10-05 03:00:00|231.74|230.64|232.5|231.4|232.5|231.4|231.66|230.56|383
1759633500000|2025-10-05 03:05:00|232.53|231.43|232.34|231.24|232.73|231.63|232.12|231.02|396
1759633800000|2025-10-05 03:10:00|232.33|231.23|231.48|230.38|232.69|231.59|231.48|230.38|289
1759634100000|2025-10-05 03:15:00|231.44|230.34|230.94|229.84|231.85|230.75|230.89|229.79|373
1759634400000|2025-10-05 03:20:00|230.93|229.83|231.07|229.97|231.44|230.34|230.93|229.83|338
1759634700000|2025-10-05 03:25:00|231.06|229.96|231.66|230.56|231.66|230.56|230.92|229.82|291
1759635000000|2025-10-05 03:30:00|231.65|230.55|232.66|231.56|232.77|231.67|231.63|230.53|344
1759635300000|2025-10-05 03:35:00|232.67|231.57|232.48|231.38|232.76|231.66|232.11|231.01|347
1759635600000|2025-10-05 03:40:00|232.47|231.37|232.47|231.37|232.5|231.4|232.06|230.96|288
1759635900000|2025-10-05 03:45:00|232.45|231.35|232.17|231.07|232.64|231.54|232.07|230.97|233
1759636200000|2025-10-05 03:50:00|232.18|231.08|231.67|230.57|232.24|231.14|231.66|230.56|199
1759636500000|2025-10-05 03:55:00|231.66|230.56|231.52|230.42|231.85|230.75|231.37|230.27|250
1759636800000|2025-10-05 04:00:00|231.53|230.43|232.33|231.23|232.36|231.26|231.53|230.43|178
1759637100000|2025-10-05 04:05:00|232.32|231.22|231.97|230.87|232.49|231.39|231.97|230.87|233
1759637400000|2025-10-05 04:10:00|231.96|230.86|232.03|230.93|232.03|230.93|231.76|230.66|238
1759637700000|2025-10-05 04:15:00|232.04|230.94|232.25|231.15|232.25|231.15|231.89|230.79|235
1759638000000|2025-10-05 04:20:00|232.26|231.16|232.44|231.34|232.52|231.42|232.26|231.16|174
1759638300000|2025-10-05 04:25:00|232.45|231.35|232.34|231.24|232.53|231.43|232.32|231.22|157
1759638600000|2025-10-05 04:30:00|232.36|231.26|232.41|231.31|232.47|231.37|232.05|230.95|179
1759638900000|2025-10-05 04:35:00|232.4|231.3|232.65|231.55|232.84|231.74|232.38|231.28|272
1759639200000|2025-10-05 04:40:00|232.66|231.56|232.84|231.74|232.9|231.8|232.28|231.18|281
1759639500000|2025-10-05 04:45:00|232.83|231.73|234.5|233.4|235.35|234.25|232.81|231.71|793
1759639800000|2025-10-05 04:50:00|234.49|233.39|234.97|233.87|235.5|234.4|234.49|233.39|529
1759640100000|2025-10-05 04:55:00|234.98|233.88|234.4|233.3|234.98|233.88|234.25|233.15|381
1759640400000|2025-10-05 05:00:00|234.43|233.33|235.29|234.19|235.48|234.38|234.43|233.33|266
1759640700000|2025-10-05 05:05:00|235.28|234.18|234.47|233.37|235.28|234.18|234.18|233.08|313
1759641000000|2025-10-05 05:10:00|234.46|233.36|234.48|233.38|234.66|233.56|233.97|232.87|270
1759641300000|2025-10-05 05:15:00|234.47|233.37|234.79|233.69|234.79|233.69|234.03|232.93|259
1759641600000|2025-10-05 05:20:00|234.81|233.71|234.98|233.88|234.98|233.88|234.57|233.47|235
1759641900000|2025-10-05 05:25:00|234.97|233.87|235.45|234.35|235.48|234.38|234.93|233.83|230
1759642200000|2025-10-05 05:30:00|235.46|234.36|235.33|234.23|235.49|234.39|235.09|233.99|248
1759642500000|2025-10-05 05:35:00|235.31|234.21|235.19|234.09|235.39|234.29|235.17|234.07|226
1759642800000|2025-10-05 05:40:00|235.18|234.08|235.03|233.93|235.24|234.14|234.77|233.67|150
1759643100000|2025-10-05 05:45:00|235.02|233.92|234.8|233.7|235.02|233.92|234.64|233.54|192
1759643400000|2025-10-05 05:50:00|234.81|233.71|234.75|233.65|235.02|233.92|234.71|233.61|179
1759643700000|2025-10-05 05:55:00|234.74|233.64|235|233.9|235.01|233.91|234.66|233.56|157
1759644000000|2025-10-05 06:00:00|235.01|233.91|235.4|234.3|235.44|234.34|235|233.9|141
1759644300000|2025-10-05 06:05:00|235.41|234.31|235.51|234.41|235.6|234.5|235.27|234.17|191
1759644600000|2025-10-05 06:10:00|235.49|234.39|235.89|234.79|235.91|234.81|235.32|234.22|200
1759644900000|2025-10-05 06:15:00|235.9|234.8|235.63|234.53|236|234.9|235.53|234.43|238
1759645200000|2025-10-05 06:20:00|235.62|234.52|235.54|234.44|235.7|234.6|235.45|234.35|212
1759645500000|2025-10-05 06:25:00|235.55|234.45|236.06|234.96|236.38|235.28|235.54|234.44|116
1759645800000|2025-10-05 06:30:00|236.07|234.97|236.09|234.99|236.39|235.29|235.95|234.85|204
1759646100000|2025-10-05 06:35:00|236.1|235|235.62|234.52|236.1|235|235.46|234.36|158
1759646400000|2025-10-05 06:40:00|235.61|234.51|236.21|235.11|236.21|235.11|235.6|234.5|131
1759646700000|2025-10-05 06:45:00|236.2|235.1|236.16|235.06|236.2|235.1|235.97|234.87|205
1759647000000|2025-10-05 06:50:00|236.15|235.05|235.8|234.7|236.16|235.06|235.48|234.38|235
1759647300000|2025-10-05 06:55:00|235.79|234.69|235.75|234.65|235.88|234.78|235.75|234.65|65
1759647600000|2025-10-05 07:00:00|235.77|234.67|236.38|235.28|236.42|235.32|235.63|234.53|135
1759647900000|2025-10-05 07:05:00|236.37|235.27|236.79|235.69|236.98|235.88|236.29|235.19|213
1759648200000|2025-10-05 07:10:00|236.78|235.68|236.91|235.81|237.01|235.91|236.6|235.5|144
1759648500000|2025-10-05 07:15:00|236.9|235.8|237.09|235.99|237.44|236.34|236.9|235.8|230
1759648800000|2025-10-05 07:20:00|237.1|236|236.51|235.41|237.28|236.18|236.47|235.37|206
1759649100000|2025-10-05 07:25:00|236.5|235.4|236.26|235.16|236.63|235.53|236.26|235.16|106
1759649400000|2025-10-05 07:30:00|236.22|235.12|236.04|234.94|236.48|235.38|236.02|234.92|297
1759649700000|2025-10-05 07:35:00|236.05|234.95|236.42|235.32|236.43|235.33|235.97|234.87|106
1759650000000|2025-10-05 07:40:00|236.43|235.33|236.31|235.21|236.43|235.33|236.24|235.14|40
1759650300000|2025-10-05 07:45:00|236.32|235.22|236.85|235.75|236.85|235.75|236.32|235.22|64
1759650600000|2025-10-05 07:50:00|236.86|235.76|236.88|235.78|237.06|235.96|236.51|235.41|123
1759650900000|2025-10-05 07:55:00|236.89|235.79|237.16|236.06|237.41|236.31|236.88|235.78|296
1759651200000|2025-10-05 08:00:00|237.17|236.07|236.96|235.86|237.71|236.61|236.9|235.8|325
1759651500000|2025-10-05 08:05:00|236.95|235.85|237.21|236.11|237.48|236.38|236.92|235.82|327
1759651800000|2025-10-05 08:10:00|237.2|236.1|236.62|235.52|237.3|236.2|236.62|235.52|178
1759652100000|2025-10-05 08:15:00|236.63|235.53|236.44|235.34|236.88|235.78|236.44|235.34|203
1759652400000|2025-10-05 08:20:00|236.47|235.37|236.82|235.72|236.83|235.73|236.39|235.29|131
1759652700000|2025-10-05 08:25:00|236.81|235.71|236.56|235.46|236.95|235.85|236.51|235.41|141
1759653000000|2025-10-05 08:30:00|236.55|235.45|235.97|234.87|236.55|235.45|235.82|234.72|245
1759653300000|2025-10-05 08:35:00|235.98|234.88|236.27|235.17|236.29|235.19|235.92|234.82|112
1759653600000|2025-10-05 08:40:00|236.26|235.16|236.18|235.08|236.29|235.19|236.09|234.99|193
1759653900000|2025-10-05 08:45:00|236.17|235.07|235.9|234.8|236.18|235.08|235.89|234.79|100
1759654200000|2025-10-05 08:50:00|235.89|234.79|235.79|234.69|235.91|234.81|235.71|234.61|145
1759654500000|2025-10-05 08:55:00|235.76|234.66|235.73|234.63|235.85|234.75|235.72|234.62|181
1759654800000|2025-10-05 09:00:00|235.76|234.66|235.85|234.75|235.87|234.77|235.59|234.49|238
1759655100000|2025-10-05 09:05:00|235.86|234.76|235.82|234.72|235.95|234.85|235.71|234.61|159
1759655400000|2025-10-05 09:10:00|235.81|234.71|235.91|234.81|235.95|234.85|235.78|234.68|96
1759655700000|2025-10-05 09:15:00|235.93|234.83|236.09|234.99|236.19|235.09|235.85|234.75|249
1759656000000|2025-10-05 09:20:00|236.11|235.01|236.27|235.17|236.27|235.17|235.85|234.75|237
1759656300000|2025-10-05 09:25:00|236.25|235.15|235.53|234.43|236.34|235.24|235.32|234.22|187
1759656600000|2025-10-05 09:30:00|235.54|234.44|235.36|234.26|235.54|234.44|234.5|233.4|478
1759656900000|2025-10-05 09:35:00|235.35|234.25|234.23|233.13|235.72|234.62|234.15|233.05|285
1759657200000|2025-10-05 09:40:00|234.29|233.19|233.56|232.46|234.43|233.33|233.47|232.37|414
1759657500000|2025-10-05 09:45:00|233.55|232.45|234.56|233.46|234.59|233.49|232.69|231.59|470
1759657800000|2025-10-05 09:50:00|234.57|233.47|234.59|233.49|234.84|233.74|234.23|233.13|290
1759658100000|2025-10-05 09:55:00|234.6|233.5|234|232.9|234.74|233.64|233.85|232.75|199
1759658400000|2025-10-05 10:00:00|234.01|232.91|232.38|231.28|234.06|232.96|232.38|231.28|339
1759658700000|2025-10-05 10:05:00|232.39|231.29|232.09|230.99|233.02|231.92|231.97|230.87|327
1759659000000|2025-10-05 10:10:00|232.08|230.98|232.63|231.53|232.65|231.55|231.76|230.66|338
1759659300000|2025-10-05 10:15:00|232.62|231.52|233.19|232.09|233.6|232.5|232.49|231.39|274
1759659600000|2025-10-05 10:20:00|233.2|232.1|233.42|232.32|233.6|232.5|233.15|232.05|272
1759659900000|2025-10-05 10:25:00|233.43|232.33|232.74|231.64|233.43|232.33|232.73|231.63|164
1759660200000|2025-10-05 10:30:00|232.73|231.63|231.63|230.53|232.73|231.63|231.63|230.53|217
1759660500000|2025-10-05 10:35:00|231.64|230.54|231.88|230.78|231.99|230.89|231.49|230.39|323
1759660800000|2025-10-05 10:40:00|231.87|230.77|232.23|231.13|232.25|231.15|231.81|230.71|165
1759661100000|2025-10-05 10:45:00|232.25|231.15|232.83|231.73|232.91|231.81|232.25|231.15|208
1759661400000|2025-10-05 10:50:00|232.81|231.71|232.42|231.32|232.82|231.72|232.37|231.27|180
1759661700000|2025-10-05 10:55:00|232.44|231.34|232.62|231.52|232.77|231.67|232.41|231.31|201
1759662000000|2025-10-05 11:00:00|232.61|231.51|232.92|231.82|233.07|231.97|232.49|231.39|169
1759662300000|2025-10-05 11:05:00|232.91|231.81|231.64|230.54|232.92|231.82|231.64|230.54|230
1759662600000|2025-10-05 11:10:00|231.63|230.53|231.55|230.45|231.86|230.76|231.44|230.34|211
1759662900000|2025-10-05 11:15:00|231.5|230.4|231.98|230.88|232.02|230.92|231.47|230.37|132
1759663200000|2025-10-05 11:20:00|231.97|230.87|232.76|231.66|232.77|231.67|231.91|230.81|181
1759663500000|2025-10-05 11:25:00|232.77|231.67|232.96|231.86|233.11|232.01|232.73|231.63|288
1759663800000|2025-10-05 11:30:00|232.95|231.85|232.6|231.5|232.96|231.86|232.55|231.45|156
1759664100000|2025-10-05 11:35:00|232.61|231.51|232.62|231.52|232.8|231.7|232.49|231.39|200
1759664400000|2025-10-05 11:40:00|232.64|231.54|232.83|231.73|232.84|231.74|232.6|231.5|179
1759664700000|2025-10-05 11:45:00|232.84|231.74|233.31|232.21|233.34|232.24|232.78|231.68|126
1759665000000|2025-10-05 11:50:00|233.29|232.19|233.24|232.14|233.34|232.24|233.11|232.01|99
1759665300000|2025-10-05 11:55:00|233.23|232.13|233.31|232.21|233.4|232.3|233.11|232.01|134
1759665600000|2025-10-05 12:00:00|233.32|232.22|232.14|231.04|233.32|232.22|232.11|231.01|325
1759665900000|2025-10-05 12:05:00|232.13|231.03|231.66|230.56|232.16|231.06|231.63|230.53|217
1759666200000|2025-10-05 12:10:00|231.65|230.55|232.11|231.01|232.14|231.04|231.41|230.31|190
1759666500000|2025-10-05 12:15:00|232.12|231.02|232.49|231.39|232.58|231.48|231.83|230.73|253
1759666800000|2025-10-05 12:20:00|232.5|231.4|232.33|231.23|232.68|231.58|232.32|231.22|249
1759667100000|2025-10-05 12:25:00|232.34|231.24|232.32|231.22|232.45|231.35|232.26|231.16|162
1759667400000|2025-10-05 12:30:00|232.31|231.21|232.56|231.46|232.6|231.5|232.27|231.17|121
1759667700000|2025-10-05 12:35:00|232.51|231.41|232.09|230.99|232.56|231.46|231.91|230.81|189
1759668000000|2025-10-05 12:40:00|232.08|230.98|231.95|230.85|232.21|231.11|231.91|230.81|170
1759668300000|2025-10-05 12:45:00|231.94|230.84|232.3|231.2|232.34|231.24|231.93|230.83|190
1759668600000|2025-10-05 12:50:00|232.32|231.22|232.27|231.17|232.55|231.45|232.22|231.12|166
1759668900000|2025-10-05 12:55:00|232.26|231.16|231.92|230.82|232.26|231.16|231.91|230.81|149
1759669200000|2025-10-05 13:00:00|231.93|230.83|232.18|231.08|232.3|231.2|231.91|230.81|193
1759669500000|2025-10-05 13:05:00|232.19|231.09|232.33|231.23|232.41|231.31|232.04|230.94|179
1759669800000|2025-10-05 13:10:00|232.34|231.24|232.07|230.97|232.38|231.28|232.05|230.95|173
1759670100000|2025-10-05 13:15:00|232.06|230.96|231.67|230.57|232.21|231.11|231.56|230.46|254
1759670400000|2025-10-05 13:20:00|231.68|230.58|231.6|230.5|231.84|230.74|231.02|229.92|317
1759670700000|2025-10-05 13:25:00|231.61|230.51|231.82|230.72|231.88|230.78|231.45|230.35|123
1759671000000|2025-10-05 13:30:00|231.83|230.73|231.97|230.87|231.97|230.87|231.53|230.43|389
1759671300000|2025-10-05 13:35:00|232|230.9|232.57|231.47|232.57|231.47|232|230.9|276
1759671600000|2025-10-05 13:40:00|232.54|231.44|232.34|231.24|232.54|231.44|232.31|231.21|212
1759671900000|2025-10-05 13:45:00|232.33|231.23|232.55|231.45|232.56|231.46|232.3|231.2|204
1759672200000|2025-10-05 13:50:00|232.54|231.44|231.97|230.87|232.56|231.46|231.94|230.84|155
1759672500000|2025-10-05 13:55:00|231.95|230.85|232.18|231.08|232.19|231.09|231.89|230.79|180
1759672800000|2025-10-05 14:00:00|232.17|231.07|232.38|231.28|232.4|231.3|232.15|231.05|116
1759673100000|2025-10-05 14:05:00|232.37|231.27|232.48|231.38|232.48|231.38|232.33|231.23|79
1759673400000|2025-10-05 14:10:00|232.5|231.4|232.56|231.46|232.59|231.49|232.5|231.4|101
1759673700000|2025-10-05 14:15:00|232.54|231.44|232.12|231.02|232.59|231.49|232.08|230.98|155
1759674000000|2025-10-05 14:20:00|232.11|231.01|232.12|231.02|232.16|231.06|232.01|230.91|265
1759674300000|2025-10-05 14:25:00|232.11|231.01|232.08|230.98|232.28|231.18|232.01|230.91|304
1759674600000|2025-10-05 14:30:00|232.05|230.95|231.4|230.3|232.16|231.06|231.34|230.24|275
1759674900000|2025-10-05 14:35:00|231.41|230.31|231.29|230.19|231.63|230.53|231.22|230.12|247
1759675200000|2025-10-05 14:40:00|231.28|230.18|231.01|229.91|231.51|230.41|230.9|229.8|277
1759675500000|2025-10-05 14:45:00|231|229.9|230.13|229.03|231|229.9|229.1|228|511
1759675800000|2025-10-05 14:50:00|230.12|229.02|230.36|229.26|230.36|229.26|229.99|228.89|404
1759676100000|2025-10-05 14:55:00|230.35|229.25|230.71|229.61|230.71|229.61|230.32|229.22|158
1759676400000|2025-10-05 15:00:00|230.7|229.6|230.44|229.34|230.7|229.6|230.39|229.29|215
1759676700000|2025-10-05 15:05:00|230.45|229.35|230.45|229.35|230.69|229.59|230.42|229.32|129
1759677000000|2025-10-05 15:10:00|230.43|229.33|230.77|229.67|230.77|229.67|230.43|229.33|92
1759677300000|2025-10-05 15:15:00|230.76|229.66|231.24|230.14|231.31|230.21|230.75|229.65|146
1759677600000|2025-10-05 15:20:00|231.25|230.15|231.4|230.3|231.4|230.3|231.12|230.02|286
1759677900000|2025-10-05 15:25:00|231.39|230.29|231.07|229.97|231.4|230.3|231.06|229.96|81
1759678200000|2025-10-05 15:30:00|231.06|229.96|230.61|229.51|231.06|229.96|230.61|229.51|101
1759678500000|2025-10-05 15:35:00|230.63|229.53|230.69|229.59|230.77|229.67|230.62|229.52|284
1759678800000|2025-10-05 15:40:00|230.68|229.58|230.46|229.36|230.87|229.77|230.45|229.35|248
1759679100000|2025-10-05 15:45:00|230.45|229.35|230.48|229.38|230.63|229.53|230.39|229.29|262
1759679400000|2025-10-05 15:50:00|230.49|229.39|230.67|229.57|230.78|229.68|230.47|229.37|155
1759679700000|2025-10-05 15:55:00|230.66|229.56|230.75|229.65|230.83|229.73|230.57|229.47|183
1759680000000|2025-10-05 16:00:00|230.74|229.64|230.41|229.31|230.79|229.69|230.37|229.27|311
1759680300000|2025-10-05 16:05:00|230.39|229.29|231.09|229.99|231.09|229.99|230.37|229.27|182
1759680600000|2025-10-05 16:10:00|231.08|229.98|231.2|230.1|231.34|230.24|231.08|229.98|126
1759680900000|2025-10-05 16:15:00|231.21|230.11|230.75|229.65|231.24|230.14|230.71|229.61|247
1759681200000|2025-10-05 16:20:00|230.76|229.66|230.77|229.67|230.97|229.87|230.72|229.62|146
1759681500000|2025-10-05 16:25:00|230.78|229.68|230.78|229.68|231.09|229.99|230.72|229.62|190
1759681800000|2025-10-05 16:30:00|230.79|229.69|230.66|229.56|230.83|229.73|230.62|229.52|185
1759682100000|2025-10-05 16:35:00|230.67|229.57|231.01|229.91|231.05|229.95|230.63|229.53|135
1759682400000|2025-10-05 16:40:00|231.02|229.92|230.58|229.48|231.03|229.93|230.56|229.46|129
1759682700000|2025-10-05 16:45:00|230.57|229.47|229.96|228.86|230.64|229.54|229.84|228.74|309
1759683000000|2025-10-05 16:50:00|229.95|228.85|230.51|229.41|230.63|229.53|229.45|228.35|439
1759683300000|2025-10-05 16:55:00|230.52|229.42|231.67|230.57|231.77|230.67|230.49|229.39|219
1759683600000|2025-10-05 17:00:00|231.68|230.58|231.7|230.6|231.99|230.89|231.67|230.57|272
1759683900000|2025-10-05 17:05:00|231.71|230.61|231.33|230.23|231.95|230.85|231.31|230.21|197
1759684200000|2025-10-05 17:10:00|231.32|230.22|231.15|230.05|231.33|230.23|230.99|229.89|253
1759684500000|2025-10-05 17:15:00|231.16|230.06|231.15|230.05|231.54|230.44|231.14|230.04|179
1759684800000|2025-10-05 17:20:00|231.14|230.04|231.38|230.28|231.51|230.41|231.05|229.95|151
1759685100000|2025-10-05 17:25:00|231.37|230.27|231.39|230.29|231.42|230.32|231.24|230.14|225
1759685400000|2025-10-05 17:30:00|231.38|230.28|230.61|229.51|231.38|230.28|230.49|229.39|202
1759685700000|2025-10-05 17:35:00|230.62|229.52|230.63|229.53|230.66|229.56|230.36|229.26|220
1759686000000|2025-10-05 17:40:00|230.64|229.54|230.69|229.59|230.69|229.59|230.39|229.29|214
1759686300000|2025-10-05 17:45:00|230.68|229.58|230.44|229.34|230.69|229.59|230.21|229.11|199
1759686600000|2025-10-05 17:50:00|230.43|229.33|230.17|229.07|230.44|229.34|230.08|228.98|187
1759686900000|2025-10-05 17:55:00|230.16|229.06|230.33|229.23|230.39|229.29|230.16|229.06|165
1759687200000|2025-10-05 18:00:00|230.34|229.24|230.27|229.17|230.48|229.38|230.26|229.16|151
1759687500000|2025-10-05 18:05:00|230.23|229.13|229.21|228.11|230.23|229.13|229.19|228.09|306
1759687800000|2025-10-05 18:10:00|229.19|228.09|228.96|227.86|229.27|228.17|228.18|227.08|456
1759688100000|2025-10-05 18:15:00|228.95|227.85|228.94|227.84|229.01|227.91|228.61|227.51|260
1759688400000|2025-10-05 18:20:00|228.95|227.85|228.9|227.8|229.19|228.09|228.87|227.77|218
1759688700000|2025-10-05 18:25:00|228.89|227.79|229.27|228.17|229.35|228.25|228.85|227.75|158
1759689000000|2025-10-05 18:30:00|229.28|228.18|229.76|228.66|229.76|228.66|229.23|228.13|138
1759689300000|2025-10-05 18:35:00|229.8|228.7|229.61|228.51|229.88|228.78|229.59|228.49|186
1759689600000|2025-10-05 18:40:00|229.6|228.5|229.36|228.26|229.6|228.5|229.31|228.21|96
1759689900000|2025-10-05 18:45:00|229.37|228.27|229.52|228.42|229.52|228.42|229.31|228.21|81
1759690200000|2025-10-05 18:50:00|229.53|228.43|229.62|228.52|229.71|228.61|229.49|228.39|66
1759690500000|2025-10-05 18:55:00|229.61|228.51|229.63|228.53|229.67|228.57|229.54|228.44|75
1759690800000|2025-10-05 19:00:00|229.64|228.54|229.31|228.21|229.65|228.55|229.3|228.2|74
1759691100000|2025-10-05 19:05:00|229.06|227.96|228.55|227.45|229.12|228.02|228.25|227.15|204
1759691400000|2025-10-05 19:10:00|228.54|227.44|228.07|226.97|228.54|227.44|227.41|226.31|312
1759691700000|2025-10-05 19:15:00|228.05|226.95|228.13|227.03|228.16|227.06|227.74|226.64|213
1759692000000|2025-10-05 19:20:00|228.14|227.04|228.67|227.57|228.71|227.61|228.09|226.99|144
1759692300000|2025-10-05 19:25:00|228.66|227.56|228.45|227.35|228.67|227.57|228.37|227.27|150
1759692600000|2025-10-05 19:30:00|228.48|227.38|228.4|227.3|228.48|227.38|228.04|226.94|166
1759692900000|2025-10-05 19:35:00|228.41|227.31|228.92|226.32|229.18|227.35|228.36|226.28|162
1759693200000|2025-10-05 19:40:00|228.93|226.33|229.06|226.46|229.38|226.78|228.88|226.28|172
1759693500000|2025-10-05 19:45:00|229.05|226.45|228.9|226.3|229.11|226.51|228.64|226.04|189
1759693800000|2025-10-05 19:50:00|228.89|226.29|228.52|225.92|228.9|226.3|228.28|225.68|270
1759694100000|2025-10-05 19:55:00|228.53|225.93|228.4|225.8|228.54|225.94|228.09|225.49|315
1759694400000|2025-10-05 20:00:00|228.42|225.82|228.83|226.23|228.83|226.23|228.1|225.5|364
1759694700000|2025-10-05 20:05:00|228.84|226.24|228.76|226.16|228.84|226.24|228.21|225.61|339
1759695000000|2025-10-05 20:10:00|228.77|226.17|228.88|226.28|229.2|226.6|228.77|226.17|337
1759695300000|2025-10-05 20:15:00|228.87|226.27|228.9|226.3|229.13|226.53|228.58|225.98|300
1759695600000|2025-10-05 20:20:00|228.91|226.31|228.85|226.25|229.11|226.51|228.83|226.23|290
1759695900000|2025-10-05 20:25:00|228.86|226.26|229.02|226.42|229.02|226.42|228.82|226.22|276
1759696200000|2025-10-05 20:30:00|229.07|226.47|229.33|226.73|229.38|226.78|229.07|226.47|476
1759696500000|2025-10-05 20:35:00|229.34|226.74|230.08|227.48|230.15|227.55|229.26|226.66|338
1759696800000|2025-10-05 20:40:00|230.07|227.47|230.02|227.42|230.13|227.53|229.92|227.32|390
1759697100000|2025-10-05 20:45:00|230.01|227.41|229.91|227.31|230.27|227.67|229.9|227.3|297
1759697400000|2025-10-05 20:50:00|229.93|227.33|229.88|227.28|229.96|227.36|229.84|227.24|402
1759697700000|2025-10-05 20:55:00|229.87|227.27|229.38|226.78|229.91|227.31|229.38|226.78|349
1759698000000|2025-10-05 21:00:00|229.39|226.79|228.5|227.4|229.57|227.79|228.46|226.67|373
1759698300000|2025-10-05 21:05:00|228.48|227.38|228.31|227.21|228.5|227.4|228.15|227.05|427
1759698600000|2025-10-05 21:10:00|228.32|227.22|228.74|227.64|228.74|227.64|228.28|227.18|227
1759698900000|2025-10-05 21:15:00|228.73|227.63|228.68|227.58|228.74|227.64|228.41|227.31|362
1759699200000|2025-10-05 21:20:00|228.67|227.57|228.97|227.87|229.08|227.98|228.67|227.57|218
1759699500000|2025-10-05 21:25:00|228.93|227.83|228.77|227.67|229.01|227.91|228.75|227.65|299
1759699800000|2025-10-05 21:30:00|228.76|227.66|228.66|227.56|228.78|227.68|228.48|227.38|351
1759700100000|2025-10-05 21:35:00|228.65|227.55|228.75|227.65|228.79|227.69|228.5|227.4|303
1759700400000|2025-10-05 21:40:00|228.77|227.67|229.12|228.02|229.12|228.02|228.77|227.67|69
1759700700000|2025-10-05 21:45:00|229.1|228|229.13|228.03|229.13|228.03|229.02|227.92|227
1759701000000|2025-10-05 21:50:00|229.14|228.04|229.29|228.19|229.29|228.19|229.07|227.97|176
1759701300000|2025-10-05 21:55:00|229.28|228.18|229.3|228.2|229.32|228.22|229.2|228.1|291
1759701600000|2025-10-05 22:00:00|229.31|228.21|229.47|228.37|229.88|228.78|229.29|228.19|314
1759701900000|2025-10-05 22:05:00|229.48|228.38|228.8|227.7|229.48|228.38|228.8|227.7|420
1759702200000|2025-10-05 22:10:00|228.79|227.69|228.06|226.96|228.79|227.69|227.96|226.86|444
1759702500000|2025-10-05 22:15:00|228.1|227|227.82|226.72|228.27|227.17|227.78|226.68|360
1759702800000|2025-10-05 22:20:00|227.79|226.69|228.59|227.49|228.61|227.51|227.72|226.62|420
1759703100000|2025-10-05 22:25:00|228.61|227.51|228.4|227.3|228.77|227.67|228.34|227.24|367
1759703400000|2025-10-05 22:30:00|228.41|227.31|228.6|227.5|228.69|227.59|228.3|227.2|396
1759703700000|2025-10-05 22:35:00|228.59|227.49|228.51|227.41|228.62|227.52|228.31|227.21|279
1759704000000|2025-10-05 22:40:00|228.5|227.4|228.62|227.52|228.63|227.53|228.39|227.29|275
1759704300000|2025-10-05 22:45:00|228.61|227.51|228.62|227.52|228.83|227.73|228.53|227.43|328
1759704600000|2025-10-05 22:50:00|228.66|227.56|228.88|227.78|228.89|227.79|228.58|227.48|395
1759704900000|2025-10-05 22:55:00|228.87|227.77|228.94|227.84|228.99|227.89|228.86|227.76|235
1759705200000|2025-10-05 23:00:00|228.96|227.86|229|227.9|229.51|228.41|228.88|227.78|363
1759705500000|2025-10-05 23:05:00|228.99|227.89|229.38|228.28|229.39|228.29|228.99|227.89|325
1759705800000|2025-10-05 23:10:00|229.4|228.3|229.21|228.11|229.44|228.34|228.95|227.85|411
1759706100000|2025-10-05 23:15:00|229.22|228.12|229.15|228.05|229.41|228.31|229.08|227.98|249
1759706400000|2025-10-05 23:20:00|229.16|228.06|228.97|227.87|229.3|228.2|228.96|227.86|203
1759706700000|2025-10-05 23:25:00|228.96|227.86|229.12|228.02|229.12|228.02|228.74|227.64|222
1759707000000|2025-10-05 23:30:00|229.15|228.05|229.56|228.46|229.65|228.55|229.15|228.05|125
1759707300000|2025-10-05 23:35:00|229.55|228.45|229.54|228.44|229.62|228.52|229.52|228.42|194
1759707600000|2025-10-05 23:40:00|229.56|228.46|229.35|228.25|229.57|228.47|229.31|228.21|140
1759707900000|2025-10-05 23:45:00|229.34|228.24|229.3|228.2|229.41|228.31|228.95|227.85|241
1759708200000|2025-10-05 23:50:00|229.29|228.19|229.05|227.95|229.3|228.2|228.95|227.85|237
1759708500000|2025-10-05 23:55:00|229.07|227.97|229.15|228.05|229.19|228.09|229.05|227.95|133
1759708800000|2025-10-06 00:00:00|229.16|228.06|228.8|227.7|229.18|228.08|228.57|227.47|383
1759709100000|2025-10-06 00:05:00|228.79|227.69|228.58|227.48|228.8|227.7|228.51|227.41|470
1759709400000|2025-10-06 00:10:00|228.59|227.49|229.2|228.1|229.38|228.28|228.21|227.11|364
1759709700000|2025-10-06 00:15:00|229.22|228.12|230.66|229.56|230.73|229.63|229.22|228.12|645
1759710000000|2025-10-06 00:20:00|230.67|229.57|229.58|228.48|230.9|229.8|229.58|228.48|563
1759710300000|2025-10-06 00:25:00|229.59|228.49|229.11|228.01|229.59|228.49|228.57|227.47|568
1759710600000|2025-10-06 00:30:00|229.1|228|229.56|228.46|229.7|228.6|229.03|227.93|461
1759710900000|2025-10-06 00:35:00|229.59|228.49|228.91|227.81|229.59|228.49|228.75|227.65|561
1759711200000|2025-10-06 00:40:00|228.92|227.82|229.67|228.57|229.68|228.58|228.85|227.75|355
1759711500000|2025-10-06 00:45:00|229.71|228.61|229.6|228.5|229.89|228.79|229.45|228.35|464
1759711800000|2025-10-06 00:50:00|229.62|228.52|228.71|227.61|229.62|228.52|228.5|227.4|514
1759712100000|2025-10-06 00:55:00|228.7|227.6|229.27|228.17|229.45|228.35|228.55|227.45|439
1759712400000|2025-10-06 01:00:00|229.25|228.15|229.18|228.08|229.35|228.25|228.45|227.35|429
1759712700000|2025-10-06 01:05:00|229.21|228.11|229.32|228.22|229.63|228.53|229.15|228.05|487
1759713000000|2025-10-06 01:10:00|229.25|228.15|229.45|228.35|229.62|228.52|229.19|228.09|468
1759713300000|2025-10-06 01:15:00|229.44|228.34|229.87|228.77|229.96|228.86|228.98|227.88|440
1759713600000|2025-10-06 01:20:00|229.88|228.78|231.19|230.09|231.5|230.4|229.87|228.77|522
1759713900000|2025-10-06 01:25:00|231.17|230.07|231.26|230.16|231.45|230.35|231.1|230|550
1759714200000|2025-10-06 01:30:00|231.23|230.13|231.72|230.62|231.88|230.78|231.23|230.13|454
1759714500000|2025-10-06 01:35:00|231.73|230.63|231.75|230.65|232.28|231.18|231.37|230.27|506
1759714800000|2025-10-06 01:40:00|231.74|230.64|231.32|230.22|232|230.9|230.99|229.89|522
1759715100000|2025-10-06 01:45:00|231.28|230.18|231.6|230.5|231.8|230.7|230.98|229.88|512
1759715400000|2025-10-06 01:50:00|231.65|230.55|231.77|230.67|231.85|230.75|231.59|230.49|467
1759715700000|2025-10-06 01:55:00|231.76|230.66|232.07|230.97|232.14|231.04|231.59|230.49|405
1759716000000|2025-10-06 02:00:00|232.02|230.92|231.49|230.39|232.28|231.18|231.45|230.35|387
1759716300000|2025-10-06 02:05:00|231.54|230.44|231.76|230.66|231.9|230.8|231.49|230.39|498
1759716600000|2025-10-06 02:10:00|231.75|230.65|231.95|230.85|232.24|231.14|231.55|230.45|418
1759716900000|2025-10-06 02:15:00|231.96|230.86|231.53|230.43|232.07|230.97|231.46|230.36|378
1759717200000|2025-10-06 02:20:00|231.51|230.41|231.45|230.35|231.88|230.78|231.24|230.14|318
1759717500000|2025-10-06 02:25:00|231.46|230.36|231.4|230.3|231.67|230.57|231.3|230.2|360
1759717800000|2025-10-06 02:30:00|231.42|230.32|230.67|229.57|231.77|230.67|230.53|229.43|500
1759718100000|2025-10-06 02:35:00|230.66|229.56|230.79|229.69|230.96|229.86|230.54|229.44|454
1759718400000|2025-10-06 02:40:00|230.82|229.72|231.83|230.73|231.85|230.75|230.82|229.72|179
1759718700000|2025-10-06 02:45:00|231.84|230.74|232.96|231.86|233.46|232.36|231.84|230.74|356
1759719000000|2025-10-06 02:50:00|232.93|231.83|232.82|231.72|233.27|232.17|232.5|231.4|293
1759719300000|2025-10-06 02:55:00|232.83|231.73|232.99|231.89|233.01|231.91|232.75|231.65|154
1759719600000|2025-10-06 03:00:00|232.98|231.88|232.59|231.49|232.98|231.88|232.41|231.31|256
1759719900000|2025-10-06 03:05:00|232.6|231.5|232.64|231.54|232.86|231.76|232.6|231.5|204
1759720200000|2025-10-06 03:10:00|232.65|231.55|233|231.9|233.01|231.91|232.52|231.42|209
1759720500000|2025-10-06 03:15:00|232.96|231.86|232.95|231.85|233.06|231.96|232.89|231.79|165
1759720800000|2025-10-06 03:20:00|232.94|231.84|233.04|231.94|233.09|231.99|232.93|231.83|143
1759721100000|2025-10-06 03:25:00|233.05|231.95|233.58|232.48|233.62|232.52|233.03|231.93|219
1759721400000|2025-10-06 03:30:00|233.59|232.49|233.35|232.25|233.76|232.66|233.33|232.23|230
1759721700000|2025-10-06 03:35:00|233.36|232.26|233.41|232.31|233.5|232.4|233.2|232.1|162
1759722000000|2025-10-06 03:40:00|233.42|232.32|232.85|231.75|233.42|232.32|232.75|231.65|152
1759722300000|2025-10-06 03:45:00|232.86|231.76|232.45|231.35|232.86|231.76|232.39|231.29|243
1759722600000|2025-10-06 03:50:00|232.46|231.36|232.87|231.77|232.91|231.81|232.32|231.22|346
1759722900000|2025-10-06 03:55:00|232.84|231.74|232.82|231.72|232.94|231.84|232.62|231.52|261
1759723200000|2025-10-06 04:00:00|232.8|231.7|232.1|231|232.84|231.74|232.04|230.94|109
1759723500000|2025-10-06 04:05:00|232.09|230.99|231.96|230.86|232.23|231.13|231.84|230.74|137
1759723800000|2025-10-06 04:10:00|231.98|230.88|232.31|231.21|232.31|231.21|231.88|230.78|265
1759724100000|2025-10-06 04:15:00|232.32|231.22|232.15|231.05|232.43|231.33|232.14|231.04|98
1759724400000|2025-10-06 04:20:00|232.16|231.06|232.49|231.39|232.71|231.61|232.16|231.06|74
1759724700000|2025-10-06 04:25:00|232.52|231.42|232.69|231.59|232.73|231.63|232.43|231.33|161
1759725000000|2025-10-06 04:30:00|232.71|231.61|232|230.9|232.74|231.64|231.89|230.79|291
1759725300000|2025-10-06 04:35:00|231.99|230.89|231.79|230.69|232.01|230.91|231.65|230.55|430
1759725600000|2025-10-06 04:40:00|231.8|230.7|231.69|230.59|231.86|230.76|231.6|230.5|232
1759725900000|2025-10-06 04:45:00|231.7|230.6|232.01|230.91|232.01|230.91|231.51|230.41|269
1759726200000|2025-10-06 04:50:00|232.06|230.96|231.39|230.29|232.17|231.07|231.39|230.29|143
1759726500000|2025-10-06 04:55:00|231.37|230.27|231.22|230.12|231.41|230.31|231.17|230.07|217
1759726800000|2025-10-06 05:00:00|231.23|230.13|231.28|230.18|231.28|230.18|231|229.9|350
1759727100000|2025-10-06 05:05:00|231.33|230.23|231.17|230.07|231.37|230.27|231.12|230.02|110
1759727400000|2025-10-06 05:10:00|231.16|230.06|230.8|229.7|231.36|230.26|230.78|229.68|248
1759727700000|2025-10-06 05:15:00|230.79|229.69|230.92|229.82|231.16|230.06|230.79|229.69|241
1759728000000|2025-10-06 05:20:00|230.9|229.8|231.2|230.1|231.2|230.1|230.85|229.75|212
1759728300000|2025-10-06 05:25:00|231.21|230.11|232.03|230.93|232.05|230.95|231.21|230.11|168
1759728600000|2025-10-06 05:30:00|232.04|230.94|231.88|230.78|232.05|230.95|231.74|230.64|273
1759728900000|2025-10-06 05:35:00|231.87|230.77|231.94|230.84|231.99|230.89|231.7|230.6|248
1759729200000|2025-10-06 05:40:00|231.96|230.86|232.25|231.15|232.25|231.15|231.96|230.86|58
1759729500000|2025-10-06 05:45:00|232.26|231.16|232.7|231.6|232.72|231.62|232.25|231.15|133
1759729800000|2025-10-06 05:50:00|232.72|231.62|232.72|231.62|232.75|231.65|232.32|231.22|209
1759730100000|2025-10-06 05:55:00|232.73|231.63|232.88|231.78|232.96|231.86|232.73|231.63|137
1759730400000|2025-10-06 06:00:00|232.91|231.81|233.37|232.27|233.37|232.27|232.9|231.8|143
1759730700000|2025-10-06 06:05:00|233.36|232.26|233.67|232.57|233.75|232.65|233.14|232.04|300
1759731000000|2025-10-06 06:10:00|233.68|232.58|234.01|232.91|234.02|232.92|233.68|232.58|189
1759731300000|2025-10-06 06:15:00|234.02|232.92|233.7|232.6|234.17|233.07|233.42|232.32|227
1759731600000|2025-10-06 06:20:00|233.69|232.59|234.27|233.17|234.27|233.17|233.63|232.53|174
1759731900000|2025-10-06 06:25:00|234.28|233.18|234.43|233.33|234.77|233.67|234.28|233.18|281
1759732200000|2025-10-06 06:30:00|234.42|233.32|234.61|233.51|234.66|233.56|234.42|233.32|253
1759732500000|2025-10-06 06:35:00|234.62|233.52|234.98|233.88|235.21|234.11|234.58|233.48|303
1759732800000|2025-10-06 06:40:00|234.99|233.89|234.89|233.79|235.05|233.95|234.78|233.68|219
1759733100000|2025-10-06 06:45:00|234.9|233.8|234.54|233.44|234.92|233.82|234.41|233.31|276
1759733400000|2025-10-06 06:50:00|234.55|233.45|234.13|233.03|234.66|233.56|234.02|232.92|211
1759733700000|2025-10-06 06:55:00|234.14|233.04|234.46|233.36|234.46|233.36|234.1|233|226
1759734000000|2025-10-06 07:00:00|234.42|233.32|234.58|233.48|234.76|233.66|234.19|233.09|263
1759734300000|2025-10-06 07:05:00|234.56|233.46|234.29|233.19|234.57|233.47|234.07|232.97|302
1759734600000|2025-10-06 07:10:00|234.3|233.2|234.55|233.45|234.55|233.45|233.98|232.88|204
1759734900000|2025-10-06 07:15:00|234.56|233.46|234.37|233.27|234.7|233.6|234.31|233.21|221
1759735200000|2025-10-06 07:20:00|234.36|233.26|234.31|233.21|234.71|233.61|234.31|233.21|244
1759735500000|2025-10-06 07:25:00|234.32|233.22|234.16|233.06|234.33|233.23|234.08|232.98|219
1759735800000|2025-10-06 07:30:00|234.17|233.07|233.13|232.03|234.25|233.15|233.12|232.02|280
1759736100000|2025-10-06 07:35:00|233.11|232.01|232.82|231.72|233.14|232.04|232.8|231.7|274
1759736400000|2025-10-06 07:40:00|232.81|231.71|231.95|230.85|232.85|231.75|231.73|230.63|623
1759736700000|2025-10-06 07:45:00|231.91|230.81|231.61|230.51|231.91|230.81|231.33|230.23|434
1759737000000|2025-10-06 07:50:00|231.62|230.52|231.61|230.51|231.75|230.65|231.46|230.36|387
1759737300000|2025-10-06 07:55:00|231.6|230.5|231.96|230.86|231.97|230.87|231.6|230.5|359
1759737600000|2025-10-06 08:00:00|231.97|230.87|232.64|231.54|232.81|231.71|231.96|230.86|256
1759737900000|2025-10-06 08:05:00|232.65|231.55|233.32|232.22|233.32|232.22|232.65|231.55|353
1759738200000|2025-10-06 08:10:00|233.29|232.19|233.17|232.07|233.49|232.39|233.02|231.92|333
1759738500000|2025-10-06 08:15:00|233.18|232.08|232.88|231.78|233.2|232.1|232.8|231.7|415
1759738800000|2025-10-06 08:20:00|232.87|231.77|233.45|232.35|233.48|232.38|232.83|231.73|305
1759739100000|2025-10-06 08:25:00|233.44|232.34|233.36|232.26|233.51|232.41|233.28|232.18|224
1759739400000|2025-10-06 08:30:00|233.37|232.27|234.3|233.2|234.33|233.23|233.37|232.27|283
1759739700000|2025-10-06 08:35:00|234.31|233.21|234.06|232.96|234.35|233.25|234.02|232.92|274
1759740000000|2025-10-06 08:40:00|234.05|232.95|233.77|232.67|234.18|233.08|233.71|232.61|349
1759740300000|2025-10-06 08:45:00|233.79|232.69|234.14|233.04|234.46|233.36|233.72|232.62|347
1759740600000|2025-10-06 08:50:00|234.16|233.06|234.18|233.08|234.3|233.2|233.95|232.85|171
1759740900000|2025-10-06 08:55:00|234.19|233.09|234.25|233.15|234.42|233.32|234.19|233.09|176
1759741200000|2025-10-06 09:00:00|234.27|233.17|234.52|233.42|234.52|233.42|234.22|233.12|130
1759741500000|2025-10-06 09:05:00|234.54|233.44|234.24|233.14|234.68|233.58|233.99|232.89|242
1759741800000|2025-10-06 09:10:00|234.23|233.13|233.87|232.77|234.4|233.3|233.78|232.68|335
1759742100000|2025-10-06 09:15:00|233.86|232.76|233.94|232.84|233.97|232.87|233.61|232.51|398
1759742400000|2025-10-06 09:20:00|233.95|232.85|233.86|232.76|233.97|232.87|233.42|232.32|347
1759742700000|2025-10-06 09:25:00|233.87|232.77|233.91|232.81|234|232.9|233.72|232.62|376
1759743000000|2025-10-06 09:30:00|233.93|232.83|233.82|232.72|233.94|232.84|233.74|232.64|313
1759743300000|2025-10-06 09:35:00|233.83|232.73|233.81|232.71|233.99|232.89|233.64|232.54|476
1759743600000|2025-10-06 09:40:00|233.8|232.7|233.62|232.52|233.98|232.88|233.58|232.48|355
1759743900000|2025-10-06 09:45:00|233.61|232.51|233.68|232.58|233.95|232.85|233.5|232.4|356
1759744200000|2025-10-06 09:50:00|233.69|232.59|234.05|232.95|234.05|232.95|233.63|232.53|291
1759744500000|2025-10-06 09:55:00|234.06|232.96|234.1|233|234.3|233.2|234.01|232.91|293
1759744800000|2025-10-06 10:00:00|234.11|233.01|233.99|232.89|234.31|233.21|233.99|232.89|332
1759745100000|2025-10-06 10:05:00|234.01|232.91|233.56|232.46|234.01|232.91|233.56|232.46|380
1759745400000|2025-10-06 10:10:00|233.55|232.45|233.42|232.32|233.66|232.56|233.34|232.24|426
1759745700000|2025-10-06 10:15:00|233.44|232.34|233.12|232.02|233.44|232.34|233.03|231.93|456
1759746000000|2025-10-06 10:20:00|233.15|232.05|233.53|232.43|233.66|232.56|233.13|232.03|322
1759746300000|2025-10-06 10:25:00|233.54|232.44|233.41|232.31|233.57|232.47|233.34|232.24|369
1759746600000|2025-10-06 10:30:00|233.43|232.33|233.5|232.4|233.5|232.4|233.28|232.18|381
1759746900000|2025-10-06 10:35:00|233.52|232.42|233.1|232|233.54|232.44|233.08|231.98|213
1759747200000|2025-10-06 10:40:00|233.11|232.01|233.27|232.17|233.32|232.22|233.01|231.91|278
1759747500000|2025-10-06 10:45:00|233.29|232.19|233.44|232.34|233.52|232.42|233.24|232.14|284
1759747800000|2025-10-06 10:50:00|233.45|232.35|233.57|232.47|233.74|232.64|233.45|232.35|216
1759748100000|2025-10-06 10:55:00|233.56|232.46|233.26|232.16|233.59|232.49|233.22|232.12|360
1759748400000|2025-10-06 11:00:00|233.24|232.14|232.77|231.67|233.25|232.15|232.4|231.3|404
1759748700000|2025-10-06 11:05:00|232.78|231.68|232.67|231.57|232.98|231.88|232.66|231.56|297
1759749000000|2025-10-06 11:10:00|232.68|231.58|232.8|231.7|232.98|231.88|232.68|231.58|260
1759749300000|2025-10-06 11:15:00|232.81|231.71|233.02|231.92|233.02|231.92|232.66|231.56|349
1759749600000|2025-10-06 11:20:00|233.03|231.93|233.34|232.24|233.42|232.32|232.82|231.72|283
1759749900000|2025-10-06 11:25:00|233.37|232.27|234.12|233.02|234.12|233.02|233.34|232.24|192
1759750200000|2025-10-06 11:30:00|234.15|233.05|233.5|232.4|234.35|233.25|233.24|232.14|408
1759750500000|2025-10-06 11:35:00|233.48|232.38|233.62|232.52|233.66|232.56|233.29|232.19|457
1759750800000|2025-10-06 11:40:00|233.59|232.49|233.94|232.84|234.05|232.95|233.55|232.45|272
1759751100000|2025-10-06 11:45:00|233.93|232.83|233.61|232.51|234.02|232.92|233.55|232.45|368
1759751400000|2025-10-06 11:50:00|233.64|232.54|233.51|232.41|233.83|232.73|233.49|232.39|341
1759751700000|2025-10-06 11:55:00|233.54|232.44|233.64|232.54|233.8|232.7|233.53|232.43|355
1759752000000|2025-10-06 12:00:00|233.63|232.53|234|232.9|234.12|233.02|233.59|232.49|321
1759752300000|2025-10-06 12:05:00|234.01|232.91|233.93|232.83|234.14|233.04|233.73|232.63|370
1759752600000|2025-10-06 12:10:00|233.94|232.84|234.09|232.99|234.17|233.07|233.93|232.83|331
1759752900000|2025-10-06 12:15:00|234.1|233|234.45|233.35|234.46|233.36|234.08|232.98|226
1759753200000|2025-10-06 12:20:00|234.46|233.36|234.99|233.89|234.99|233.89|234.46|233.36|271
1759753500000|2025-10-06 12:25:00|234.97|233.87|234.61|233.51|234.97|233.87|234.53|233.43|332
1759753800000|2025-10-06 12:30:00|234.6|233.5|234.93|233.83|234.95|233.85|234.47|233.37|291
1759754100000|2025-10-06 12:35:00|234.94|233.84|234.06|232.96|234.95|233.85|234.06|232.96|373
1759754400000|2025-10-06 12:40:00|234.08|232.98|234.09|232.99|234.13|233.03|233.98|232.88|283
1759754700000|2025-10-06 12:45:00|234.08|232.98|234.71|233.61|234.73|233.63|234.07|232.97|146
1759755000000|2025-10-06 12:50:00|234.7|233.6|234.7|233.6|234.72|233.62|234.55|233.45|208
1759755300000|2025-10-06 12:55:00|234.69|233.59|234.71|233.61|234.74|233.64|234.56|233.46|220
1759755600000|2025-10-06 13:00:00|234.72|233.62|234.41|233.31|234.73|233.63|234.37|233.27|335
1759755900000|2025-10-06 13:05:00|234.4|233.3|234.94|233.84|235.04|233.94|234.36|233.26|205
1759756200000|2025-10-06 13:10:00|234.96|233.86|234.56|233.46|235.16|234.06|234.28|233.18|378
1759756500000|2025-10-06 13:15:00|234.55|233.45|234.41|233.31|234.56|233.46|234.13|233.03|352
1759756800000|2025-10-06 13:20:00|234.43|233.33|234.74|233.64|234.86|233.76|234.43|233.33|192
1759757100000|2025-10-06 13:25:00|234.76|233.66|235.03|233.93|235.11|234.01|234.76|233.66|310
1759757400000|2025-10-06 13:30:00|235.02|233.92|234.73|233.63|235.14|234.04|234.08|232.98|626
1759757700000|2025-10-06 13:35:00|234.71|233.61|235.26|234.16|235.58|234.48|234.21|233.11|692
1759758000000|2025-10-06 13:40:00|235.28|234.18|234.21|233.11|235.59|234.49|233.93|232.83|635
1759758300000|2025-10-06 13:45:00|234.32|233.22|234.16|233.06|234.48|233.38|233.76|232.66|547
1759758600000|2025-10-06 13:50:00|234.14|233.04|234.62|233.52|234.78|233.68|233.31|232.21|526
1759758900000|2025-10-06 13:55:00|234.65|233.55|235.32|234.22|235.42|234.32|234.52|233.42|390
1759759200000|2025-10-06 14:00:00|235.36|234.26|235.82|234.72|236.04|234.94|235.3|234.2|580
1759759500000|2025-10-06 14:05:00|235.84|234.74|236.08|234.98|236.27|235.17|235.61|234.51|583
1759759800000|2025-10-06 14:10:00|236.1|235|235.03|233.93|236.1|235|234.92|233.82|606
1759760100000|2025-10-06 14:15:00|235.06|233.96|235.14|234.04|235.58|234.48|234.99|233.89|500
1759760400000|2025-10-06 14:20:00|235.13|234.03|234.21|233.11|235.32|234.22|234.17|233.07|541
1759760700000|2025-10-06 14:25:00|234.23|233.13|234.57|233.47|234.8|233.7|233.91|232.81|473
1759761000000|2025-10-06 14:30:00|234.58|233.48|235.61|234.51|235.65|234.55|234.58|233.48|310
1759761300000|2025-10-06 14:35:00|235.6|234.5|235.54|234.44|235.8|234.7|235.43|234.33|438
1759761600000|2025-10-06 14:40:00|235.56|234.46|234.66|233.56|235.56|234.46|234.52|233.42|501
1759761900000|2025-10-06 14:45:00|234.68|233.58|234.73|233.63|235.16|234.06|234.62|233.52|433
1759762200000|2025-10-06 14:50:00|234.72|233.62|234.14|233.04|234.73|233.63|234.11|233.01|331
1759762500000|2025-10-06 14:55:00|234.13|233.03|233.95|232.85|234.13|233.03|233.47|232.37|454
1759762800000|2025-10-06 15:00:00|233.94|232.84|234.47|233.37|234.47|233.37|233.9|232.8|281
1759763100000|2025-10-06 15:05:00|234.48|233.38|234.53|233.43|234.8|233.7|234.37|233.27|276
1759763400000|2025-10-06 15:10:00|234.52|233.42|235.04|233.94|235.06|233.96|234.37|233.27|355
1759763700000|2025-10-06 15:15:00|235.03|233.93|236.13|235.03|236.34|235.24|235.03|233.93|423
1759764000000|2025-10-06 15:20:00|236.14|235.04|236.23|235.13|236.92|235.82|236.14|235.04|430
1759764300000|2025-10-06 15:25:00|236.22|235.12|236.82|235.72|236.83|235.73|236.22|235.12|285
1759764600000|2025-10-06 15:30:00|236.87|235.77|236.33|235.23|236.9|235.8|236.04|234.94|445
1759764900000|2025-10-06 15:35:00|236.31|235.21|236.56|235.46|236.82|235.72|236.19|235.09|308
1759765200000|2025-10-06 15:40:00|236.55|235.45|236.55|235.45|236.67|235.57|236.29|235.19|261
1759765500000|2025-10-06 15:45:00|236.56|235.46|236.66|235.56|236.69|235.59|236.35|235.25|258
1759765800000|2025-10-06 15:50:00|236.69|235.59|236.74|235.64|237.15|236.05|236.53|235.43|263
1759766100000|2025-10-06 15:55:00|236.73|235.63|236.28|235.18|236.81|235.71|236.27|235.17|288
1759766400000|2025-10-06 16:00:00|236.27|235.17|236.37|235.27|236.79|235.69|236.26|235.16|302
1759766700000|2025-10-06 16:05:00|236.35|235.25|235.64|234.54|236.37|235.27|235.48|234.38|376
1759767000000|2025-10-06 16:10:00|235.61|234.51|235.33|234.23|235.64|234.54|235.16|234.06|345
1759767300000|2025-10-06 16:15:00|235.32|234.22|235.72|234.62|235.91|234.81|235.31|234.21|266
1759767600000|2025-10-06 16:20:00|235.69|234.59|234.83|233.73|235.77|234.67|234.83|233.73|347
1759767900000|2025-10-06 16:25:00|234.84|233.74|234.9|233.8|235.24|234.14|234.76|233.66|338
1759768200000|2025-10-06 16:30:00|234.88|233.78|235.24|234.14|235.52|234.42|234.78|233.68|304
1759768500000|2025-10-06 16:35:00|235.25|234.15|235.96|234.86|235.98|234.88|235.16|234.06|222
1759768800000|2025-10-06 16:40:00|235.97|234.87|236.19|235.09|236.2|235.1|235.69|234.59|193
1759769100000|2025-10-06 16:45:00|236.18|235.08|235.92|234.82|236.19|235.09|235.83|234.73|191
1759769400000|2025-10-06 16:50:00|235.93|234.83|236.23|235.13|236.27|235.17|235.85|234.75|217
1759769700000|2025-10-06 16:55:00|236.24|235.14|236.36|235.26|236.42|235.32|236.2|235.1|156
1759770000000|2025-10-06 17:00:00|236.34|235.24|236.29|235.19|236.42|235.32|236.08|234.98|299
1759770300000|2025-10-06 17:05:00|236.28|235.18|236.27|235.17|236.48|235.38|236.07|234.97|229
1759770600000|2025-10-06 17:10:00|236.28|235.18|236.42|235.32|236.48|235.38|236.09|234.99|271
1759770900000|2025-10-06 17:15:00|236.4|235.3|236.82|235.72|236.89|235.79|236.17|235.07|219
1759771200000|2025-10-06 17:20:00|236.84|235.74|237.64|236.54|237.79|236.69|236.84|235.74|325
1759771500000|2025-10-06 17:25:00|237.65|236.55|237.73|236.63|237.73|236.63|237.11|236.01|244
1759771800000|2025-10-06 17:30:00|237.75|236.65|236.77|235.67|238.29|237.19|236.76|235.66|437
1759772100000|2025-10-06 17:35:00|236.81|235.71|236.92|235.82|236.95|235.85|236.18|235.08|361
1759772400000|2025-10-06 17:40:00|236.95|235.85|236.71|235.61|237.06|235.96|236.6|235.5|268
1759772700000|2025-10-06 17:45:00|236.7|235.6|236.6|235.5|236.91|235.81|236.39|235.29|303
1759773000000|2025-10-06 17:50:00|236.61|235.51|237.42|236.32|237.42|236.32|236.46|235.36|283
1759773300000|2025-10-06 17:55:00|237.41|236.31|237.02|235.92|237.44|236.34|237|235.9|257
1759773600000|2025-10-06 18:00:00|237|235.9|236.71|235.61|237.02|235.92|236.53|235.43|372
1759773900000|2025-10-06 18:05:00|236.7|235.6|237.41|236.31|237.54|236.44|236.67|235.57|200
1759774200000|2025-10-06 18:10:00|237.43|236.33|236.96|235.86|237.43|236.33|236.96|235.86|188
1759774500000|2025-10-06 18:15:00|236.93|235.83|236.66|235.56|236.98|235.88|236.42|235.32|256
1759774800000|2025-10-06 18:20:00|236.67|235.57|236.57|235.47|236.81|235.71|236.41|235.31|258
1759775100000|2025-10-06 18:25:00|236.56|235.46|236.24|235.14|236.56|235.46|236.23|235.13|208
1759775400000|2025-10-06 18:30:00|236.19|235.09|236.04|234.94|236.47|235.37|235.8|234.7|273
1759775700000|2025-10-06 18:35:00|236.05|234.95|235.66|234.56|236.14|235.04|235.58|234.48|233
1759776000000|2025-10-06 18:40:00|235.68|234.58|236.07|234.97|236.07|234.97|235.48|234.38|171
1759776300000|2025-10-06 18:45:00|236.06|234.96|236.64|235.54|236.67|235.57|236|234.9|116
1759776600000|2025-10-06 18:50:00|236.63|235.53|236.94|235.84|236.94|235.84|236.63|235.53|143
1759776900000|2025-10-06 18:55:00|236.95|235.85|237.43|236.33|237.72|236.62|236.94|235.84|154
1759777200000|2025-10-06 19:00:00|237.44|236.34|236.87|235.77|237.52|236.42|236.86|235.76|203
1759777500000|2025-10-06 19:05:00|236.88|235.78|236.55|235.45|237.27|236.17|236.49|235.39|161
1759777800000|2025-10-06 19:10:00|236.53|235.43|236.75|235.65|236.81|235.71|236.51|235.41|90
1759778100000|2025-10-06 19:15:00|236.76|235.66|236.21|235.11|236.8|235.7|236|234.9|133
1759778400000|2025-10-06 19:20:00|236.2|235.1|236.22|235.12|236.24|235.14|235.9|234.8|163
1759778700000|2025-10-06 19:25:00|236.23|235.13|236.17|235.07|236.62|235.52|236.15|235.05|166
1759779000000|2025-10-06 19:30:00|236.16|235.06|236.38|235.28|236.39|235.29|235.96|234.86|182
1759779300000|2025-10-06 19:35:00|236.36|235.26|235.93|234.83|236.37|235.27|235.92|234.82|256
1759779600000|2025-10-06 19:40:00|235.92|234.82|235.5|234.4|235.93|234.83|235.38|234.28|171
1759779900000|2025-10-06 19:45:00|235.51|234.41|235.73|234.63|235.77|234.67|235.43|234.33|183
1759780200000|2025-10-06 19:50:00|235.74|234.64|235.81|234.71|236|234.9|235.62|234.52|263
1759780500000|2025-10-06 19:55:00|235.83|234.73|235.95|234.85|236.08|234.98|235.61|234.51|240
1759780800000|2025-10-06 20:00:00|235.98|234.88|236.45|235.35|236.56|235.46|235.86|234.76|216
1759781100000|2025-10-06 20:05:00|236.44|235.34|236.6|235.5|236.66|235.56|236.43|235.33|190
1759781400000|2025-10-06 20:10:00|236.58|235.48|235.6|234.5|236.58|235.48|235.42|234.32|233
1759781700000|2025-10-06 20:15:00|235.58|234.48|234.72|233.62|235.58|234.48|234.7|233.6|309
1759782000000|2025-10-06 20:20:00|234.73|233.63|234.91|233.81|234.92|233.82|233.86|232.76|317
1759782300000|2025-10-06 20:25:00|234.9|233.8|234.94|233.84|234.98|233.88|234.64|233.54|177
1759782600000|2025-10-06 20:30:00|234.93|233.83|235.29|234.19|235.3|234.2|234.69|233.59|231
1759782900000|2025-10-06 20:35:00|235.26|234.16|234.94|233.84|235.3|234.2|234.88|233.78|160
1759783200000|2025-10-06 20:40:00|234.91|233.81|234.44|233.34|234.96|233.86|234.31|233.21|284
1759783500000|2025-10-06 20:45:00|234.42|233.32|234.58|233.48|234.67|233.57|234.37|233.27|279
1759783800000|2025-10-06 20:50:00|234.59|233.49|234.37|233.27|234.61|233.51|234.34|233.24|239
1759784100000|2025-10-06 20:55:00|234.36|233.26|234.21|233.11|234.59|233.49|234.21|233.11|201
1759784400000|2025-10-06 21:00:00|234.2|233.1|234.73|233.63|234.8|233.7|234.2|233.1|111
1759784700000|2025-10-06 21:05:00|234.74|233.64|234.91|233.81|234.92|233.82|234.73|233.63|108
1759785000000|2025-10-06 21:10:00|234.9|233.8|234.66|233.56|234.98|233.88|234.64|233.54|147
1759785300000|2025-10-06 21:15:00|234.63|233.53|234.24|233.14|234.71|233.61|234.24|233.14|187
1759785600000|2025-10-06 21:20:00|234.22|233.12|233.75|232.65|234.22|233.12|233.42|232.32|270
1759785900000|2025-10-06 21:25:00|233.74|232.64|233.9|232.8|234.19|233.09|233.68|232.58|204
1759786200000|2025-10-06 21:30:00|233.91|232.81|233.74|232.64|234.16|233.06|233.74|232.64|166
1759786500000|2025-10-06 21:35:00|233.73|232.63|234.15|233.05|234.25|233.15|233.6|232.5|145
1759786800000|2025-10-06 21:40:00|234.14|233.04|234.55|233.45|234.59|233.49|234.08|232.98|53
1759787100000|2025-10-06 21:45:00|234.54|233.44|234.65|233.55|234.72|233.62|234.53|233.43|67
1759787400000|2025-10-06 21:50:00|234.66|233.56|234.27|233.17|234.67|233.57|234.27|233.17|54
1759787700000|2025-10-06 21:55:00|234.28|233.18|234.73|233.63|234.73|233.63|234.23|233.13|83
1759788000000|2025-10-06 22:00:00|234.71|233.61|234.92|233.82|235.17|234.07|234.71|233.61|158
1759788300000|2025-10-06 22:05:00|234.88|233.78|234.66|233.56|234.91|233.81|234.57|233.47|226
1759788600000|2025-10-06 22:10:00|234.65|233.55|235.02|233.92|235.03|233.93|234.64|233.54|142
1759788900000|2025-10-06 22:15:00|235.03|233.93|235.37|234.27|235.4|234.3|235.03|233.93|53
1759789200000|2025-10-06 22:20:00|235.4|234.3|235.16|234.06|235.43|234.33|235.16|234.06|223
1759789500000|2025-10-06 22:25:00|235.15|234.05|235.53|234.43|235.56|234.46|235.13|234.03|151
1759789800000|2025-10-06 22:30:00|235.52|234.42|235.14|234.04|235.53|234.43|235.11|234.01|257
1759790100000|2025-10-06 22:35:00|235.13|234.03|234.8|233.7|235.23|234.13|234.8|233.7|212
1759790400000|2025-10-06 22:40:00|234.79|233.69|234.94|233.84|235.03|233.93|234.73|233.63|266
1759790700000|2025-10-06 22:45:00|234.97|233.87|235.01|233.91|235.37|234.27|234.93|233.83|192
1759791000000|2025-10-06 22:50:00|234.99|233.89|235.26|234.16|235.3|234.2|234.94|233.84|313
1759791300000|2025-10-06 22:55:00|235.24|234.14|235.18|234.08|235.3|234.2|235.08|233.98|229
1759791600000|2025-10-06 23:00:00|235.2|234.1|234.95|233.85|235.32|234.22|234.93|233.83|191
1759791900000|2025-10-06 23:05:00|234.92|233.82|234.41|233.31|234.92|233.82|234.24|233.14|234
1759792200000|2025-10-06 23:10:00|234.42|233.32|234.23|233.13|234.51|233.41|234.23|233.13|208
1759792500000|2025-10-06 23:15:00|234.11|233.01|233.79|232.69|234.11|233.01|233.51|232.41|289
1759792800000|2025-10-06 23:20:00|233.81|232.71|233.24|232.14|233.81|232.71|232.41|231.31|304
1759793100000|2025-10-06 23:25:00|233.25|232.15|233.95|232.85|234.2|233.1|233.1|232|261
1759793400000|2025-10-06 23:30:00|233.96|232.86|233.27|232.17|233.98|232.88|233.27|232.17|213
1759793700000|2025-10-06 23:35:00|233.28|232.18|233.44|232.34|233.47|232.37|233.12|232.02|258
1759794000000|2025-10-06 23:40:00|233.45|232.35|233.6|232.5|233.69|232.59|233.32|232.22|215
1759794300000|2025-10-06 23:45:00|233.56|232.46|233.34|232.24|233.63|232.53|233.25|232.15|245
1759794600000|2025-10-06 23:50:00|233.35|232.25|233.09|231.99|233.35|232.25|232.96|231.86|159
1759794900000|2025-10-06 23:55:00|233.08|231.98|233|231.9|233.12|232.02|233|231.9|298
1759795200000|2025-10-07 00:00:00|233.02|231.92|233.16|232.06|233.36|232.26|232.66|231.56|376
1759795500000|2025-10-07 00:05:00|233.15|232.05|233.33|232.23|233.53|232.43|233.13|232.03|230
1759795800000|2025-10-07 00:10:00|233.32|232.22|232.75|231.65|233.32|232.22|232.74|231.64|192
1759796100000|2025-10-07 00:15:00|232.74|231.64|232.7|231.6|232.78|231.68|232.36|231.26|381
1759796400000|2025-10-07 00:20:00|232.71|231.61|232.26|231.16|232.72|231.62|232.04|230.94|275
1759796700000|2025-10-07 00:25:00|232.27|231.17|231.92|230.82|232.37|231.27|231.92|230.82|251
1759797000000|2025-10-07 00:30:00|231.91|230.81|232.34|231.24|232.34|231.24|231.8|230.7|256
1759797300000|2025-10-07 00:35:00|232.38|231.28|232.47|231.37|232.48|231.38|232.31|231.21|190
1759797600000|2025-10-07 00:40:00|232.45|231.35|232.93|231.83|232.94|231.84|232.45|231.35|95
1759797900000|2025-10-07 00:45:00|232.94|231.84|232.6|231.5|232.95|231.85|232.27|231.17|208
1759798200000|2025-10-07 00:50:00|232.61|231.51|232.9|231.8|232.9|231.8|232.51|231.41|115
1759798500000|2025-10-07 00:55:00|232.89|231.79|233.08|231.98|233.08|231.98|232.86|231.76|131
1759798800000|2025-10-07 01:00:00|233.07|231.97|233.36|232.26|233.37|232.27|233.07|231.97|143
1759799100000|2025-10-07 01:05:00|233.37|232.27|233.59|232.49|233.59|232.49|233.09|231.99|145
1759799400000|2025-10-07 01:10:00|233.6|232.5|233.3|232.2|233.71|232.61|233.3|232.2|212
1759799700000|2025-10-07 01:15:00|233.27|232.17|232.32|231.22|233.27|232.17|232.3|231.2|329
1759800000000|2025-10-07 01:20:00|232.3|231.2|232|230.9|232.32|231.22|231.68|230.58|444
1759800300000|2025-10-07 01:25:00|231.96|230.86|232.24|231.14|232.25|231.15|231.73|230.63|170
1759800600000|2025-10-07 01:30:00|232.25|231.15|232.2|231.1|232.25|231.15|231.95|230.85|263
1759800900000|2025-10-07 01:35:00|232.19|231.09|232.36|231.26|232.37|231.27|232.03|230.93|191
1759801200000|2025-10-07 01:40:00|232.37|231.27|233.23|232.13|233.24|232.14|232.37|231.27|203
1759801500000|2025-10-07 01:45:00|233.22|232.12|232.86|231.76|233.28|232.18|232.71|231.61|223
1759801800000|2025-10-07 01:50:00|232.85|231.75|233.12|232.02|233.14|232.04|232.78|231.68|167
1759802100000|2025-10-07 01:55:00|233.11|232.01|233.31|232.21|233.33|232.23|233|231.9|89
1759802400000|2025-10-07 02:00:00|233.3|232.2|233.22|232.12|233.36|232.26|233.02|231.92|207
1759802700000|2025-10-07 02:05:00|233.24|232.14|233.5|232.4|233.56|232.46|233.21|232.11|193
1759803000000|2025-10-07 02:10:00|233.51|232.41|233.23|232.13|233.62|232.52|233.19|232.09|169
1759803300000|2025-10-07 02:15:00|233.24|232.14|233.53|232.43|233.62|232.52|233.2|232.1|267
1759803600000|2025-10-07 02:20:00|233.51|232.41|233.5|232.4|233.51|232.41|232.65|231.55|420
1759803900000|2025-10-07 02:25:00|233.52|232.42|233.98|232.88|233.99|232.89|233.52|232.42|75
1759804200000|2025-10-07 02:30:00|233.99|232.89|234.27|233.17|234.43|233.33|233.98|232.88|335
1759804500000|2025-10-07 02:35:00|234.25|233.15|233.53|232.43|234.25|233.15|233.53|232.43|398
1759804800000|2025-10-07 02:40:00|233.55|232.45|233.86|232.76|233.87|232.77|233.53|232.43|238
1759805100000|2025-10-07 02:45:00|233.87|232.77|233.82|232.72|234.16|233.06|233.82|232.72|161
1759805400000|2025-10-07 02:50:00|233.84|232.74|233.94|232.84|234.14|233.04|233.81|232.71|290
1759805700000|2025-10-07 02:55:00|233.96|232.86|234.07|232.97|234.18|233.08|233.94|232.84|264
1759806000000|2025-10-07 03:00:00|234.08|232.98|234.18|233.08|234.32|233.22|233.79|232.69|268
1759806300000|2025-10-07 03:05:00|234.17|233.07|233.99|232.89|234.18|233.08|233.86|232.76|317
1759806600000|2025-10-07 03:10:00|234|232.9|234.41|233.31|234.41|233.31|233.96|232.86|124
1759806900000|2025-10-07 03:15:00|234.4|233.3|234.1|233|234.4|233.3|233.72|232.62|344
1759807200000|2025-10-07 03:20:00|234.11|233.01|234.08|232.98|234.18|233.08|234.07|232.97|78
1759807500000|2025-10-07 03:25:00|234.1|233|233.73|232.63|234.1|233|233.7|232.6|293
1759807800000|2025-10-07 03:30:00|233.74|232.64|233.56|232.46|233.91|232.81|233.5|232.4|254
1759808100000|2025-10-07 03:35:00|233.54|232.44|233.9|232.8|233.95|232.85|233.52|232.42|169
1759808400000|2025-10-07 03:40:00|233.89|232.79|234.05|232.95|234.05|232.95|233.89|232.79|72
1759808700000|2025-10-07 03:45:00|234.06|232.96|234.07|232.97|234.24|233.14|234.04|232.94|69
1759809000000|2025-10-07 03:50:00|234.06|232.96|234.25|233.15|234.25|233.15|234.01|232.91|72
1759809300000|2025-10-07 03:55:00|234.26|233.16|234.53|233.43|234.53|233.43|234.26|233.16|38
1759809600000|2025-10-07 04:00:00|234.52|233.42|234.52|233.42|234.54|233.44|234.28|233.18|209
1759809900000|2025-10-07 04:05:00|234.5|233.4|234.16|233.06|234.52|233.42|234.09|232.99|258
1759810200000|2025-10-07 04:10:00|234.14|233.04|233.82|232.72|234.32|233.22|233.69|232.59|214
1759810500000|2025-10-07 04:15:00|233.81|232.71|233.87|232.77|233.94|232.84|233.64|232.54|151
1759810800000|2025-10-07 04:20:00|233.85|232.75|234.07|232.97|234.07|232.97|233.67|232.57|102
1759811100000|2025-10-07 04:25:00|234.09|232.99|234.33|233.23|234.36|233.26|234.09|232.99|252
1759811400000|2025-10-07 04:30:00|234.36|233.26|235.1|234|235.11|234.01|234.32|233.22|121
1759811700000|2025-10-07 04:35:00|235.11|234.01|235.3|234.2|235.35|234.25|235.09|233.99|181
1759812000000|2025-10-07 04:40:00|235.31|234.21|235.13|234.03|235.4|234.3|234.91|233.81|245
1759812300000|2025-10-07 04:45:00|235.14|234.04|235.43|234.33|235.45|234.35|235.04|233.94|259
1759812600000|2025-10-07 04:50:00|235.44|234.34|235.51|234.41|235.67|234.57|235.42|234.32|250
1759812900000|2025-10-07 04:55:00|235.52|234.42|235.52|234.42|235.73|234.63|235.5|234.4|223
1759813200000|2025-10-07 05:00:00|235.53|234.43|235.05|233.95|235.55|234.45|235.05|233.95|177
1759813500000|2025-10-07 05:05:00|234.99|233.89|235.32|234.22|235.36|234.26|234.75|233.65|280
1759813800000|2025-10-07 05:10:00|235.33|234.23|235.23|234.13|235.52|234.42|235.16|234.06|161
1759814100000|2025-10-07 05:15:00|235.24|234.14|234.91|233.81|235.33|234.23|234.87|233.77|188
1759814400000|2025-10-07 05:20:00|234.9|233.8|235.16|234.06|235.35|234.25|234.87|233.77|229
1759814700000|2025-10-07 05:25:00|235.15|234.05|235.37|234.27|235.49|234.39|235.08|233.98|167
1759815000000|2025-10-07 05:30:00|235.38|234.28|235.11|234.01|235.47|234.37|234.97|233.87|314
1759815300000|2025-10-07 05:35:00|235.12|234.02|235.29|234.19|235.29|234.19|234.92|233.82|250
1759815600000|2025-10-07 05:40:00|235.3|234.2|235.33|234.23|235.63|234.53|235.3|234.2|257
1759815900000|2025-10-07 05:45:00|235.34|234.24|234.73|233.63|235.4|234.3|234.63|233.53|244
1759816200000|2025-10-07 05:50:00|234.72|233.62|234.01|232.91|234.73|233.63|233.99|232.89|268
1759816500000|2025-10-07 05:55:00|234|232.9|234.13|233.03|234.16|233.06|233.92|232.82|228
1759816800000|2025-10-07 06:00:00|234.16|233.06|234.14|233.04|234.25|233.15|233.98|232.88|241
1759817100000|2025-10-07 06:05:00|234.08|232.98|233.77|232.67|234.08|232.98|233.5|232.4|266
1759817400000|2025-10-07 06:10:00|233.76|232.66|233.55|232.45|234.04|232.94|233.55|232.45|306
1759817700000|2025-10-07 06:15:00|233.56|232.46|233.36|232.26|233.59|232.49|233.3|232.2|270
1759818000000|2025-10-07 06:20:00|233.37|232.27|232.36|231.26|233.48|232.38|232.3|231.2|399
1759818300000|2025-10-07 06:25:00|232.35|231.25|232.13|231.03|232.45|231.35|232.11|231.01|481
1759818600000|2025-10-07 06:30:00|232.14|231.04|232.45|231.35|232.45|231.35|232|230.9|469
1759818900000|2025-10-07 06:35:00|232.44|231.34|231.59|230.49|232.48|231.38|231.3|230.2|536
1759819200000|2025-10-07 06:40:00|231.6|230.5|231.12|230.02|231.6|230.5|230.1|229|516
1759819500000|2025-10-07 06:45:00|231.13|230.03|231.13|230.03|231.23|230.13|230.74|229.64|540
1759819800000|2025-10-07 06:50:00|231.14|230.04|231.18|230.08|231.34|230.24|230.96|229.86|447
1759820100000|2025-10-07 06:55:00|231.21|230.11|231.15|230.05|231.31|230.21|231.12|230.02|333
1759820400000|2025-10-07 07:00:00|231.16|230.06|231.51|230.41|231.51|230.41|230.96|229.86|311
1759820700000|2025-10-07 07:05:00|231.5|230.4|231.33|230.23|231.66|230.56|231.31|230.21|417
1759821000000|2025-10-07 07:10:00|231.36|230.26|230.99|229.89|231.61|230.51|230.99|229.89|392
1759821300000|2025-10-07 07:15:00|230.97|229.87|230.75|229.65|231.01|229.91|230.21|229.11|619
1759821600000|2025-10-07 07:20:00|230.74|229.64|230.83|229.73|231.15|230.05|230.71|229.61|289
1759821900000|2025-10-07 07:25:00|230.85|229.75|231.51|230.41|231.53|230.43|230.8|229.7|298
1759822200000|2025-10-07 07:30:00|231.53|230.43|231.46|230.36|231.54|230.44|231.33|230.23|374
1759822500000|2025-10-07 07:35:00|231.47|230.37|231.19|230.09|231.47|230.37|231.04|229.94|370
1759822800000|2025-10-07 07:40:00|231.18|230.08|231.43|230.33|231.52|230.42|231.12|230.02|334
1759823100000|2025-10-07 07:45:00|231.44|230.34|231.28|230.18|231.49|230.39|231.24|230.14|462
1759823400000|2025-10-07 07:50:00|231.29|230.19|231.59|230.49|231.59|230.49|231.27|230.17|211
1759823700000|2025-10-07 07:55:00|231.62|230.52|231.63|230.53|231.63|230.53|231.46|230.36|189
1759824000000|2025-10-07 08:00:00|231.62|230.52|231.27|230.17|231.62|230.52|231.04|229.94|354
1759824300000|2025-10-07 08:05:00|231.25|230.15|230.28|229.18|231.26|230.16|229.81|228.71|649
1759824600000|2025-10-07 08:10:00|230.29|229.19|229.72|228.62|230.36|229.26|229.52|228.42|577
1759824900000|2025-10-07 08:15:00|229.77|228.67|229.16|228.06|230.12|229.02|229.15|228.05|505
1759825200000|2025-10-07 08:20:00|229.2|228.1|229.44|228.34|229.44|228.34|228.92|227.82|533
1759825500000|2025-10-07 08:25:00|229.45|228.35|229.9|228.8|230.3|229.2|229.45|228.35|402
1759825800000|2025-10-07 08:30:00|229.89|228.79|229.31|228.21|230.03|228.93|229.31|228.21|332
1759826100000|2025-10-07 08:35:00|229.32|228.22|230.44|229.34|230.49|229.39|229.31|228.21|337
1759826400000|2025-10-07 08:40:00|230.45|229.35|230.72|229.62|230.72|229.62|230.33|229.23|369
1759826700000|2025-10-07 08:45:00|230.73|229.63|230.33|229.23|230.76|229.66|230.16|229.06|338
1759827000000|2025-10-07 08:50:00|230.34|229.24|230.79|229.69|230.87|229.77|230.23|229.13|269
1759827300000|2025-10-07 08:55:00|230.82|229.72|230.65|229.55|230.87|229.77|230.54|229.44|347
1759827600000|2025-10-07 09:00:00|230.64|229.54|230.81|229.71|230.86|229.76|230.52|229.42|458
1759827900000|2025-10-07 09:05:00|230.85|229.75|231.13|230.03|231.19|230.09|230.8|229.7|353
1759828200000|2025-10-07 09:10:00|231.17|230.07|231.03|229.93|231.22|230.12|230.87|229.77|367
1759828500000|2025-10-07 09:15:00|231.02|229.92|230.78|229.68|231.17|230.07|230.78|229.68|265
1759828800000|2025-10-07 09:20:00|230.71|229.61|230.64|229.54|230.92|229.82|230.38|229.28|351
1759829100000|2025-10-07 09:25:00|230.68|229.58|230.71|229.61|230.81|229.71|230.58|229.48|284
1759829400000|2025-10-07 09:30:00|230.77|229.67|230.6|229.5|230.93|229.83|230.54|229.44|414
1759829700000|2025-10-07 09:35:00|230.57|229.47|230.81|229.71|230.97|229.87|230.48|229.38|309
1759830000000|2025-10-07 09:40:00|230.8|229.7|230.71|229.61|230.91|229.81|230.64|229.54|452
1759830300000|2025-10-07 09:45:00|230.74|229.64|230.92|229.82|230.92|229.82|230.62|229.52|411
1759830600000|2025-10-07 09:50:00|230.93|229.83|231.02|229.92|231.02|229.92|230.87|229.77|240
1759830900000|2025-10-07 09:55:00|231.01|229.91|230.97|229.87|231.02|229.92|230.87|229.77|181
1759831200000|2025-10-07 10:00:00|230.96|229.86|230.63|229.53|230.96|229.86|230.46|229.36|235
1759831500000|2025-10-07 10:05:00|230.62|229.52|230.91|229.81|230.94|229.84|230.46|229.36|254
1759831800000|2025-10-07 10:10:00|230.9|229.8|231.87|230.77|231.87|230.77|230.9|229.8|141
1759832100000|2025-10-07 10:15:00|231.86|230.76|231.9|230.8|231.9|230.8|231.47|230.37|290
1759832400000|2025-10-07 10:20:00|231.89|230.79|231.56|230.46|232.19|231.09|231.54|230.44|243
1759832700000|2025-10-07 10:25:00|231.57|230.47|231.62|230.52|231.67|230.57|231.52|230.42|211
1759833000000|2025-10-07 10:30:00|231.61|230.51|231.86|230.76|231.86|230.76|231.49|230.39|201
1759833300000|2025-10-07 10:35:00|231.85|230.75|231.59|230.49|231.85|230.75|231.59|230.49|249
1759833600000|2025-10-07 10:40:00|231.57|230.47|231.46|230.36|231.57|230.47|231.45|230.35|127
1759833900000|2025-10-07 10:45:00|231.45|230.35|231.46|230.36|231.51|230.41|231.24|230.14|198
1759834200000|2025-10-07 10:50:00|231.47|230.37|231.45|230.35|231.58|230.48|231.44|230.34|123
1759834500000|2025-10-07 10:55:00|231.44|230.34|231.47|230.37|231.53|230.43|231.44|230.34|201
1759834800000|2025-10-07 11:00:00|231.48|230.38|231.58|230.48|231.59|230.49|231.43|230.33|231
1759835100000|2025-10-07 11:05:00|231.59|230.49|231.61|230.51|231.72|230.62|231.5|230.4|147
1759835400000|2025-10-07 11:10:00|231.6|230.5|231.03|229.93|231.61|230.51|231|229.9|235
1759835700000|2025-10-07 11:15:00|231.04|229.94|231.11|230.01|231.24|230.14|231.01|229.91|240
1759836000000|2025-10-07 11:20:00|231.1|230|231.13|230.03|231.35|230.25|231.06|229.96|283
1759836300000|2025-10-07 11:25:00|231.14|230.04|230.97|229.87|231.19|230.09|230.96|229.86|221
1759836600000|2025-10-07 11:30:00|230.96|229.86|231.5|230.4|231.52|230.42|230.91|229.81|301
1759836900000|2025-10-07 11:35:00|231.49|230.39|231.03|229.93|231.5|230.4|230.77|229.67|422
1759837200000|2025-10-07 11:40:00|231.02|229.92|230.78|229.68|231.1|230|230.78|229.68|367
1759837500000|2025-10-07 11:45:00|230.79|229.69|230.95|229.85|231.08|229.98|230.77|229.67|322
1759837800000|2025-10-07 11:50:00|230.94|229.84|231.24|230.14|231.31|230.21|230.81|229.71|182
1759838100000|2025-10-07 11:55:00|231.25|230.15|231.1|230|231.4|230.3|230.93|229.83|221
1759838400000|2025-10-07 12:00:00|231.09|229.99|230.81|229.71|231.09|229.99|230.55|229.45|201
1759838700000|2025-10-07 12:05:00|230.8|229.7|231|229.9|231.02|229.92|230.71|229.61|154
1759839000000|2025-10-07 12:10:00|230.99|229.89|230.74|229.64|231.03|229.93|230.63|229.53|244
1759839300000|2025-10-07 12:15:00|230.76|229.66|230.76|229.66|230.77|229.67|230.21|229.11|380
1759839600000|2025-10-07 12:20:00|230.75|229.65|230.28|229.18|230.76|229.66|230.28|229.18|327
1759839900000|2025-10-07 12:25:00|230.27|229.17|230.37|229.27|230.42|229.32|230.18|229.08|305
1759840200000|2025-10-07 12:30:00|230.38|229.28|230.38|229.28|230.43|229.33|230.04|228.94|252
1759840500000|2025-10-07 12:35:00|230.39|229.29|230.4|229.3|230.42|229.32|230.17|229.07|154
1759840800000|2025-10-07 12:40:00|230.41|229.31|230.15|229.05|230.41|229.31|229.95|228.85|230
1759841100000|2025-10-07 12:45:00|230.17|229.07|231.12|230.02|231.12|230.02|230.16|229.06|270
1759841400000|2025-10-07 12:50:00|231.11|230.01|231.2|230.1|231.2|230.1|230.91|229.81|181
1759841700000|2025-10-07 12:55:00|231.21|230.11|232.1|231|232.1|231|231.21|230.11|396
1759842000000|2025-10-07 13:00:00|232.12|231.02|231.65|230.55|232.15|231.05|231.46|230.36|262
1759842300000|2025-10-07 13:05:00|231.63|230.53|231.82|230.72|231.82|230.72|231.33|230.23|225
1759842600000|2025-10-07 13:10:00|231.83|230.73|231.77|230.67|231.99|230.89|231.58|230.48|227
1759842900000|2025-10-07 13:15:00|231.78|230.68|231.87|230.77|231.96|230.86|231.4|230.3|232
1759843200000|2025-10-07 13:20:00|231.88|230.78|231.73|230.63|232.08|230.98|231.63|230.53|294
1759843500000|2025-10-07 13:25:00|231.74|230.64|232.08|230.98|232.11|231.01|231.72|230.62|290
1759843800000|2025-10-07 13:30:00|232.09|230.99|231.73|230.63|232.11|231.01|231.36|230.26|480
1759844100000|2025-10-07 13:35:00|231.72|230.62|230.35|229.25|232.02|230.92|229.9|228.8|546
1759844400000|2025-10-07 13:40:00|230.32|229.22|228.05|226.95|230.32|229.22|227.39|226.29|863
1759844700000|2025-10-07 13:45:00|228.14|227.04|228.39|227.29|228.4|227.3|227.11|226.01|773
1759845000000|2025-10-07 13:50:00|228.4|227.3|228.38|227.28|228.64|227.54|228.03|226.93|672
1759845300000|2025-10-07 13:55:00|228.37|227.27|228.58|227.48|228.61|227.51|228.09|226.99|422
1759845600000|2025-10-07 14:00:00|228.6|227.5|227.02|225.92|228.72|227.62|226.98|225.88|674
1759845900000|2025-10-07 14:05:00|227|225.9|225.97|224.87|227.68|226.58|225.69|224.59|713
1759846200000|2025-10-07 14:10:00|225.98|224.88|225.66|224.56|226.3|225.2|225.18|224.08|714
1759846500000|2025-10-07 14:15:00|225.62|224.52|226.16|225.06|226.36|225.26|225.4|224.3|618
1759846800000|2025-10-07 14:20:00|226.17|225.07|226.9|225.8|227.37|226.27|226.01|224.91|524
1759847100000|2025-10-07 14:25:00|226.87|225.77|226.07|224.97|226.87|225.77|225.94|224.84|445
1759847400000|2025-10-07 14:30:00|226.1|225|226.49|225.39|226.49|225.39|225.6|224.5|600
1759847700000|2025-10-07 14:35:00|226.48|225.38|226.25|225.15|226.65|225.55|226.04|224.94|506
1759848000000|2025-10-07 14:40:00|226.24|225.14|226.88|225.78|226.89|225.79|225.98|224.88|408
1759848300000|2025-10-07 14:45:00|226.89|225.79|227.05|225.95|227.33|226.23|226.87|225.77|315
1759848600000|2025-10-07 14:50:00|227.03|225.93|226.73|225.63|227.03|225.93|226.45|225.35|464
1759848900000|2025-10-07 14:55:00|226.74|225.64|225.93|224.83|226.74|225.64|225.88|224.78|394
1759849200000|2025-10-07 15:00:00|225.95|224.85|225.8|224.7|226.47|225.37|225.61|224.51|575
1759849500000|2025-10-07 15:05:00|225.78|224.68|222.94|221.84|225.78|224.68|222.24|221.14|812
1759849800000|2025-10-07 15:10:00|222.91|221.81|224.05|222.95|224.39|223.29|222.73|221.63|738
1759850100000|2025-10-07 15:15:00|224.02|222.92|224.92|223.82|225.11|224.01|223.78|222.68|567
1759850400000|2025-10-07 15:20:00|224.91|223.81|224.86|223.76|225.2|224.1|224.67|223.57|508
1759850700000|2025-10-07 15:25:00|224.85|223.75|224.24|223.14|224.9|223.8|224.16|223.06|577
1759851000000|2025-10-07 15:30:00|224.25|223.15|223.89|222.79|224.3|223.2|223.86|222.76|600
1759851300000|2025-10-07 15:35:00|223.92|222.82|222.88|221.78|224.19|223.09|222.59|221.49|687
1759851600000|2025-10-07 15:40:00|222.91|221.81|222.91|221.81|223.74|222.64|222.29|221.19|739
1759851900000|2025-10-07 15:45:00|222.94|221.84|223.22|222.12|223.45|222.35|222.68|221.58|742
1759852200000|2025-10-07 15:50:00|223.21|222.11|223.4|222.3|223.61|222.51|223.02|221.92|584
1759852500000|2025-10-07 15:55:00|223.39|222.29|224.41|223.31|224.45|223.35|223.35|222.25|344
1759852800000|2025-10-07 16:00:00|224.42|223.32|224.06|222.96|224.44|223.34|223.9|222.8|447
1759853100000|2025-10-07 16:05:00|224.05|222.95|224.06|222.96|224.06|222.96|223.66|222.56|314
1759853400000|2025-10-07 16:10:00|224.04|222.94|223.44|222.34|224.3|223.2|223.28|222.18|351
1759853700000|2025-10-07 16:15:00|223.43|222.33|223.68|222.58|223.8|222.7|223.32|222.22|439
1759854000000|2025-10-07 16:20:00|223.67|222.57|223.11|222.01|223.74|222.64|222.97|221.87|478
1759854300000|2025-10-07 16:25:00|223.14|222.04|223.56|222.46|224.22|223.12|222.57|221.47|410
1759854600000|2025-10-07 16:30:00|223.57|222.47|224.45|223.35|224.45|223.35|223.56|222.46|349
1759854900000|2025-10-07 16:35:00|224.44|223.34|225.17|224.07|225.36|224.26|224.44|223.34|187
1759855200000|2025-10-07 16:40:00|225.18|224.08|224.72|223.62|225.21|224.11|224.48|223.38|380
1759855500000|2025-10-07 16:45:00|224.73|223.63|225.5|224.4|225.5|224.4|224.52|223.42|286
1759855800000|2025-10-07 16:50:00|225.52|224.42|225.52|224.42|225.93|224.83|225.46|224.36|426
1759856100000|2025-10-07 16:55:00|225.54|224.44|225.05|223.95|225.59|224.49|224.76|223.66|480
1759856400000|2025-10-07 17:00:00|225.06|223.96|225.09|223.99|225.41|224.31|224.69|223.59|546
1759856700000|2025-10-07 17:05:00|225.05|223.95|224.55|223.45|225.06|223.96|224.43|223.33|604
1759857000000|2025-10-07 17:10:00|224.57|223.47|224.54|223.44|224.68|223.58|224.41|223.31|555
1759857300000|2025-10-07 17:15:00|224.55|223.45|223.97|222.87|224.57|223.47|223.82|222.72|543
1759857600000|2025-10-07 17:20:00|223.98|222.88|224.25|223.15|224.44|223.34|223.96|222.86|473
1759857900000|2025-10-07 17:25:00|224.23|223.13|224.14|223.04|224.25|223.15|223.76|222.66|504
1759858200000|2025-10-07 17:30:00|224.13|223.03|223.94|222.84|224.15|223.05|223.8|222.7|456
1759858500000|2025-10-07 17:35:00|223.93|222.83|224.23|223.13|224.28|223.18|223.74|222.64|507
1759858800000|2025-10-07 17:40:00|224.24|223.14|224.37|223.27|224.37|223.27|223.99|222.89|542
1759859100000|2025-10-07 17:45:00|224.36|223.26|224.55|223.45|224.87|223.77|224.36|223.26|509
1759859400000|2025-10-07 17:50:00|224.53|223.43|223.77|222.67|224.55|223.45|223.73|222.63|551
1759859700000|2025-10-07 17:55:00|223.76|222.66|223.36|222.26|223.83|222.73|223.3|222.2|452
1759860000000|2025-10-07 18:00:00|223.35|222.25|223.55|222.45|223.59|222.49|223.18|222.08|532
1759860300000|2025-10-07 18:05:00|223.56|222.46|223.37|222.27|223.85|222.75|223.28|222.18|470
1759860600000|2025-10-07 18:10:00|223.36|222.26|223.37|222.27|223.69|222.59|223.35|222.25|404
1759860900000|2025-10-07 18:15:00|223.38|222.28|223.05|221.95|223.59|222.49|222.92|221.82|378
1759861200000|2025-10-07 18:20:00|223.02|221.92|222.85|221.75|223.05|221.95|222.76|221.66|360
1759861500000|2025-10-07 18:25:00|222.86|221.76|223.36|222.26|223.38|222.28|222.79|221.69|459
1759861800000|2025-10-07 18:30:00|223.37|222.27|223.19|222.09|223.57|222.47|223.11|222.01|441
1759862100000|2025-10-07 18:35:00|223.2|222.1|222.89|221.79|223.21|222.11|222.85|221.75|388
1759862400000|2025-10-07 18:40:00|222.87|221.77|222.94|221.84|223.06|221.96|222.44|221.34|431
1759862700000|2025-10-07 18:45:00|223.03|221.93|222.73|221.63|223.1|222|222.67|221.57|445
1759863000000|2025-10-07 18:50:00|222.67|221.57|222.53|221.43|222.84|221.74|222.53|221.43|334
1759863300000|2025-10-07 18:55:00|222.56|221.46|222.09|220.99|222.67|221.57|222.02|220.92|457
1759863600000|2025-10-07 19:00:00|222.08|220.98|223.01|221.91|223.3|222.2|221.92|220.82|444
1759863900000|2025-10-07 19:05:00|222.99|221.89|222.96|221.86|223.4|222.3|222.8|221.7|479
1759864200000|2025-10-07 19:10:00|222.97|221.87|222.42|221.32|223.02|221.92|222.37|221.27|443
1759864500000|2025-10-07 19:15:00|222.47|221.37|222.5|221.4|222.8|221.7|222.37|221.27|489
1759864800000|2025-10-07 19:20:00|222.52|221.42|222.35|221.25|222.52|221.42|222|220.9|323
1759865100000|2025-10-07 19:25:00|222.39|221.29|222|220.9|222.39|221.29|221.96|220.86|357
1759865400000|2025-10-07 19:30:00|221.98|220.88|222.47|221.37|222.5|221.4|221.51|220.41|382
1759865700000|2025-10-07 19:35:00|222.5|221.4|222.33|221.23|222.59|221.49|222.13|221.03|482
1759866000000|2025-10-07 19:40:00|222.38|221.28|222.14|221.04|222.74|221.64|221.98|220.88|407
1759866300000|2025-10-07 19:45:00|222.18|221.08|222.83|221.73|222.83|221.73|221.95|220.85|444
1759866600000|2025-10-07 19:50:00|222.85|221.75|222.83|221.73|223.49|222.39|222.83|221.73|540
1759866900000|2025-10-07 19:55:00|222.89|221.79|222.35|221.25|222.98|221.88|222.08|220.98|505
1759867200000|2025-10-07 20:00:00|222.32|221.22|223.37|222.27|223.37|222.27|222.13|221.03|483
1759867500000|2025-10-07 20:05:00|223.36|222.26|223.98|222.88|223.99|222.89|223.32|222.22|461
1759867800000|2025-10-07 20:10:00|223.99|222.89|224.04|222.94|224.36|223.26|223.79|222.69|532
1759868100000|2025-10-07 20:15:00|224.1|223|223.71|222.61|224.1|223|223.5|222.4|379
1759868400000|2025-10-07 20:20:00|223.7|222.6|223.79|222.69|224.03|222.93|223.61|222.51|375
1759868700000|2025-10-07 20:25:00|223.81|222.71|224.38|223.28|224.5|223.4|223.74|222.64|370
1759869000000|2025-10-07 20:30:00|224.41|223.31|224.61|223.51|224.62|223.52|224.15|223.05|390
1759869300000|2025-10-07 20:35:00|224.6|223.5|224.52|223.42|224.73|223.63|224.47|223.37|399
1759869600000|2025-10-07 20:40:00|224.5|223.4|224.25|223.15|224.52|223.42|224.25|223.15|268
1759869900000|2025-10-07 20:45:00|224.24|223.14|224.65|223.55|224.65|223.55|224.24|223.14|286
1759870200000|2025-10-07 20:50:00|224.64|223.54|224.71|223.61|224.71|223.61|224.51|223.41|339
1759870500000|2025-10-07 20:55:00|224.73|223.63|224.16|223.06|224.73|223.63|224.14|223.04|275
1759870800000|2025-10-07 21:00:00|224.17|223.07|224.01|222.91|224.17|223.07|223.58|222.48|342
1759871100000|2025-10-07 21:05:00|224.03|222.93|224.53|223.43|224.54|223.44|223.98|222.88|219
1759871400000|2025-10-07 21:10:00|224.54|223.44|224.49|223.39|224.68|223.58|224.49|223.39|278
1759871700000|2025-10-07 21:15:00|224.5|223.4|224.63|223.53|224.68|223.58|224.3|223.2|301
1759872000000|2025-10-07 21:20:00|224.62|223.52|224.74|223.64|224.76|223.66|224.48|223.38|196
1759872300000|2025-10-07 21:25:00|224.73|223.63|224.77|223.67|224.87|223.77|224.66|223.56|175
1759872600000|2025-10-07 21:30:00|224.78|223.68|224.66|223.56|224.84|223.74|224.53|223.43|202
1759872900000|2025-10-07 21:35:00|224.65|223.55|224.35|223.25|224.66|223.56|224.18|223.08|142
1759873200000|2025-10-07 21:40:00|224.36|223.26|224.12|223.02|224.36|223.26|223.86|222.76|127
1759873500000|2025-10-07 21:45:00|224.13|223.03|223.74|222.64|224.13|223.03|223.6|222.5|158
1759873800000|2025-10-07 21:50:00|223.75|222.65|223.29|222.19|223.77|222.67|223.12|222.02|163
1759874100000|2025-10-07 21:55:00|223.3|222.2|223.78|222.68|223.91|222.81|223.3|222.2|209
1759874400000|2025-10-07 22:00:00|223.79|222.69|223.34|222.24|223.84|222.74|223.33|222.23|317
1759874700000|2025-10-07 22:05:00|223.4|222.3|222.81|221.71|223.54|222.44|222.79|221.69|324
1759875000000|2025-10-07 22:10:00|222.8|221.7|223.43|222.33|223.58|222.48|222.68|221.58|324
1759875300000|2025-10-07 22:15:00|223.47|222.37|224.2|223.1|224.31|223.21|223.39|222.29|303
1759875600000|2025-10-07 22:20:00|224.23|223.13|223.82|222.72|224.31|223.21|223.82|222.72|349
1759875900000|2025-10-07 22:25:00|223.81|222.71|223.9|222.8|224.03|222.93|223.73|222.63|377
1759876200000|2025-10-07 22:30:00|223.96|222.86|224.05|222.95|224.13|223.03|223.89|222.79|305
1759876500000|2025-10-07 22:35:00|224.07|222.97|223.05|221.95|224.07|222.97|223.05|221.95|320
1759876800000|2025-10-07 22:40:00|223.09|221.99|223.13|222.03|223.37|222.27|222.96|221.86|294
1759877100000|2025-10-07 22:45:00|223.19|222.09|223.02|221.92|223.31|222.21|223|221.9|272
1759877400000|2025-10-07 22:50:00|223.07|221.97|222.86|221.76|223.15|222.05|222.77|221.67|228
1759877700000|2025-10-07 22:55:00|222.85|221.75|223.11|222.01|223.13|222.03|222.78|221.68|257
1759878000000|2025-10-07 23:00:00|223.12|222.02|222.78|221.68|223.17|222.07|222.58|221.48|374
1759878300000|2025-10-07 23:05:00|222.76|221.66|222.78|221.68|223.07|221.97|222.66|221.56|317
1759878600000|2025-10-07 23:10:00|222.76|221.66|222.31|221.21|222.76|221.66|222.27|221.17|253
1759878900000|2025-10-07 23:15:00|222.37|221.27|222.18|221.08|222.57|221.47|222.06|220.96|262
1759879200000|2025-10-07 23:20:00|222.23|221.13|221.61|220.51|222.23|221.13|221.61|220.51|361
1759879500000|2025-10-07 23:25:00|221.56|220.46|221.77|220.67|221.83|220.73|221.19|220.09|370
1759879800000|2025-10-07 23:30:00|221.78|220.68|221.5|220.4|221.78|220.68|221.36|220.26|399
1759880100000|2025-10-07 23:35:00|221.51|220.41|221.51|220.41|221.87|220.77|221.3|220.2|437
1759880400000|2025-10-07 23:40:00|221.52|220.42|221.65|220.55|221.68|220.58|221.22|220.12|386
1759880700000|2025-10-07 23:45:00|221.69|220.59|221.3|220.2|221.91|220.81|221.3|220.2|327
1759881000000|2025-10-07 23:50:00|221.32|220.22|221.34|220.24|221.89|220.79|221.06|219.96|532
1759881300000|2025-10-07 23:55:00|221.3|220.2|220.59|219.49|221.45|220.35|220.41|219.31|447
1759881600000|2025-10-08 00:00:00|220.65|219.55|221.56|220.46|221.61|220.51|220.49|219.39|461
1759881900000|2025-10-08 00:05:00|221.61|220.51|221.05|219.95|221.61|220.51|220.96|219.86|367
1759882200000|2025-10-08 00:10:00|221.08|219.98|220.94|219.84|221.35|220.25|220.82|219.72|359
1759882500000|2025-10-08 00:15:00|220.95|219.85|221.75|220.65|221.79|220.69|220.95|219.85|390
1759882800000|2025-10-08 00:20:00|221.77|220.67|221.69|220.59|221.82|220.72|221.61|220.51|246
1759883100000|2025-10-08 00:25:00|221.63|220.53|221.02|219.92|221.71|220.61|220.94|219.84|325
1759883400000|2025-10-08 00:30:00|220.95|219.85|220.03|218.93|221.03|219.93|218.98|217.88|513
1759883700000|2025-10-08 00:35:00|219.98|218.88|221.02|219.92|221.02|219.92|219.37|218.27|491
1759884000000|2025-10-08 00:40:00|221.01|219.91|221.89|220.79|222.25|221.15|221.01|219.91|415
1759884300000|2025-10-08 00:45:00|221.88|220.78|222.26|221.16|222.31|221.21|221.65|220.55|500
1759884600000|2025-10-08 00:50:00|222.27|221.17|222.18|221.08|222.45|221.35|222.06|220.96|378
1759884900000|2025-10-08 00:55:00|222.17|221.07|221.76|220.66|222.19|221.09|221.66|220.56|319
1759885200000|2025-10-08 01:00:00|221.75|220.65|221.55|220.45|221.75|220.65|221.32|220.22|388
1759885500000|2025-10-08 01:05:00|221.57|220.47|221.91|220.81|221.94|220.84|221.39|220.29|442
1759885800000|2025-10-08 01:10:00|221.9|220.8|221.32|220.22|221.9|220.8|221.25|220.15|346
1759886100000|2025-10-08 01:15:00|221.4|220.3|222.61|221.51|222.61|221.51|221.18|220.08|299
1759886400000|2025-10-08 01:20:00|222.59|221.49|222.58|221.48|222.61|221.51|222.23|221.13|335
1759886700000|2025-10-08 01:25:00|222.59|221.49|222.33|221.23|222.74|221.64|222.21|221.11|240
1759887000000|2025-10-08 01:30:00|222.32|221.22|222.64|221.54|222.75|221.65|222.23|221.13|307
1759887300000|2025-10-08 01:35:00|222.65|221.55|222.49|221.39|222.76|221.66|222.13|221.03|409
1759887600000|2025-10-08 01:40:00|222.5|221.4|222.37|221.27|222.58|221.48|222.27|221.17|338
1759887900000|2025-10-08 01:45:00|222.38|221.28|222.57|221.47|222.61|221.51|222.26|221.16|328
1759888200000|2025-10-08 01:50:00|222.58|221.48|222.78|221.68|222.82|221.72|222.43|221.33|298
1759888500000|2025-10-08 01:55:00|222.82|221.72|222.78|221.68|222.94|221.84|222.71|221.61|254
1759888800000|2025-10-08 02:00:00|222.79|221.69|222.73|221.63|222.81|221.71|222.32|221.22|342
1759889100000|2025-10-08 02:05:00|222.71|221.61|222.35|221.25|222.71|221.61|222.18|221.08|346
1759889400000|2025-10-08 02:10:00|222.32|221.22|222.59|221.49|222.74|221.64|222.21|221.11|245
1759889700000|2025-10-08 02:15:00|222.58|221.48|222.72|221.62|223.18|222.08|222.55|221.45|295
1759890000000|2025-10-08 02:20:00|222.7|221.6|223.36|222.26|223.44|222.34|222.69|221.59|323
1759890300000|2025-10-08 02:25:00|223.35|222.25|223.21|222.11|223.42|222.32|223.08|221.98|293
1759890600000|2025-10-08 02:30:00|223.22|222.12|222.88|221.78|223.22|222.12|222.8|221.7|230
1759890900000|2025-10-08 02:35:00|222.87|221.77|222.55|221.45|223|221.9|222.55|221.45|287
1759891200000|2025-10-08 02:40:00|222.54|221.44|222.25|221.15|222.66|221.56|222.22|221.12|323
1759891500000|2025-10-08 02:45:00|222.29|221.19|222.3|221.2|222.55|221.45|221.88|220.78|419
1759891800000|2025-10-08 02:50:00|222.39|221.29|222.49|221.39|222.6|221.5|222.3|221.2|435
1759892100000|2025-10-08 02:55:00|222.51|221.41|222.32|221.22|222.53|221.43|222.24|221.14|392
1759892400000|2025-10-08 03:00:00|222.33|221.23|221.74|220.64|222.33|221.23|221.66|220.56|362
1759892700000|2025-10-08 03:05:00|221.73|220.63|221.43|220.33|221.74|220.64|221.31|220.21|270
1759893000000|2025-10-08 03:10:00|221.32|220.22|220.87|219.77|221.43|220.33|220.82|219.72|340
1759893300000|2025-10-08 03:15:00|220.88|219.78|221.06|219.96|221.21|220.11|220.67|219.57|245
1759893600000|2025-10-08 03:20:00|221.07|219.97|220.32|219.22|221.1|220|220.08|218.98|494
1759893900000|2025-10-08 03:25:00|220.31|219.21|219.64|218.54|220.49|219.39|219.4|218.3|564
1759894200000|2025-10-08 03:30:00|219.6|218.5|219.78|218.68|220.15|219.05|219.42|218.32|519
1759894500000|2025-10-08 03:35:00|219.8|218.7|219.79|218.69|220.15|219.05|219.58|218.48|498
1759894800000|2025-10-08 03:40:00|219.77|218.67|219.7|218.6|220.14|219.04|219.45|218.35|448
1759895100000|2025-10-08 03:45:00|219.71|218.61|219.91|218.81|220.09|218.99|219.51|218.41|386
1759895400000|2025-10-08 03:50:00|219.9|218.8|219.08|217.98|220.08|218.98|218.82|217.72|413
1759895700000|2025-10-08 03:55:00|219.06|217.96|219.08|217.98|219.33|218.23|218.84|217.74|409
1759896000000|2025-10-08 04:00:00|219.07|217.97|219.75|218.65|219.76|218.66|218.59|217.49|516
1759896300000|2025-10-08 04:05:00|219.8|218.7|219|217.9|220.09|218.99|218.95|217.85|478
1759896600000|2025-10-08 04:10:00|219.03|217.93|219.89|218.79|220.07|218.97|218.12|217.02|582
1759896900000|2025-10-08 04:15:00|219.9|218.8|220.53|219.43|220.63|219.53|219.9|218.8|417
1759897200000|2025-10-08 04:20:00|220.52|219.42|220.29|219.19|220.6|219.5|220.28|219.18|343
1759897500000|2025-10-08 04:25:00|220.28|219.18|220.3|219.2|220.41|219.31|219.98|218.88|329
1759897800000|2025-10-08 04:30:00|220.29|219.19|220.91|219.81|220.92|219.82|220.21|219.11|334
1759898100000|2025-10-08 04:35:00|220.92|219.82|220.8|219.7|221.05|219.95|220.71|219.61|519
1759898400000|2025-10-08 04:40:00|220.79|219.69|220.89|219.79|220.9|219.8|220.57|219.47|510
1759898700000|2025-10-08 04:45:00|220.9|219.8|220.95|219.85|221.29|220.19|220.88|219.78|289
1759899000000|2025-10-08 04:50:00|220.96|219.86|220.77|219.67|221.05|219.95|220.69|219.59|316
1759899300000|2025-10-08 04:55:00|220.69|219.59|221.13|220.03|221.23|220.13|220.69|219.59|265
1759899600000|2025-10-08 05:00:00|221.14|220.04|220.77|219.67|221.15|220.05|220.68|219.58|384
1759899900000|2025-10-08 05:05:00|220.78|219.68|220.87|219.77|220.9|219.8|220.67|219.57|314
1759900200000|2025-10-08 05:10:00|220.86|219.76|220.49|219.39|220.9|219.8|220.48|219.38|159
1759900500000|2025-10-08 05:15:00|220.5|219.4|220.01|218.91|220.53|219.43|219.89|218.79|344
1759900800000|2025-10-08 05:20:00|220.02|218.92|219.69|218.59|220.13|219.03|219.51|218.41|431
1759901100000|2025-10-08 05:25:00|219.7|218.6|219.66|218.56|219.7|218.6|219.27|218.17|473
1759901400000|2025-10-08 05:30:00|219.67|218.57|219.69|218.59|220.04|218.94|219.6|218.5|396
1759901700000|2025-10-08 05:35:00|219.7|218.6|220.01|218.91|220.01|218.91|219.65|218.55|379
1759902000000|2025-10-08 05:40:00|219.99|218.89|219.63|218.53|220.07|218.97|219.56|218.46|311
1759902300000|2025-10-08 05:45:00|219.62|218.52|219.64|218.54|219.66|218.56|219.15|218.05|370
1759902600000|2025-10-08 05:50:00|219.66|218.56|219.77|218.67|219.9|218.8|219.49|218.39|350
1759902900000|2025-10-08 05:55:00|219.8|218.7|220.24|219.14|220.39|219.29|219.77|218.67|175
1759903200000|2025-10-08 06:00:00|220.23|219.13|219.8|218.7|220.32|219.22|219.78|218.68|378
1759903500000|2025-10-08 06:05:00|219.79|218.69|219.97|218.87|219.97|218.87|219.41|218.31|344
1759903800000|2025-10-08 06:10:00|219.98|218.88|220.34|219.24|220.59|219.49|219.98|218.88|183
1759904100000|2025-10-08 06:15:00|220.31|219.21|220.37|219.27|220.37|219.27|219.72|218.62|294
1759904400000|2025-10-08 06:20:00|220.36|219.26|220.04|218.94|220.59|219.49|220.01|218.91|368
1759904700000|2025-10-08 06:25:00|219.99|218.89|219.94|218.84|220.23|219.13|219.76|218.66|398
1759905000000|2025-10-08 06:30:00|219.93|218.83|219.83|218.73|220.28|219.18|219.81|218.71|380
1759905300000|2025-10-08 06:35:00|219.82|218.72|220.31|219.21|220.39|219.29|219.69|218.59|313
1759905600000|2025-10-08 06:40:00|220.3|219.2|220.21|219.11|220.32|219.22|220.1|219|295
1759905900000|2025-10-08 06:45:00|220.2|219.1|220.66|219.56|220.71|219.61|220.2|219.1|312
1759906200000|2025-10-08 06:50:00|220.67|219.57|220.9|219.8|220.91|219.81|220.58|219.48|260
1759906500000|2025-10-08 06:55:00|220.91|219.81|220.99|219.89|221.19|220.09|220.83|219.73|275
1759906800000|2025-10-08 07:00:00|221.03|219.93|221.19|220.09|221.19|220.09|220.65|219.55|315
1759907100000|2025-10-08 07:05:00|221.2|220.1|220.66|219.56|221.24|220.14|220.5|219.4|303
1759907400000|2025-10-08 07:10:00|220.68|219.58|220.53|219.43|220.8|219.7|220.46|219.36|373
1759907700000|2025-10-08 07:15:00|220.5|219.4|220.58|219.48|220.63|219.53|220.33|219.23|316
1759908000000|2025-10-08 07:20:00|220.57|219.47|220.64|219.54|220.73|219.63|220.26|219.16|299
1759908300000|2025-10-08 07:25:00|220.65|219.55|220.69|219.59|220.82|219.72|220.45|219.35|232
1759908600000|2025-10-08 07:30:00|220.68|219.58|220.56|219.46|220.83|219.73|220.45|219.35|272
1759908900000|2025-10-08 07:35:00|220.67|219.57|220.51|219.41|220.73|219.63|220.44|219.34|327
1759909200000|2025-10-08 07:40:00|220.53|219.43|220.89|219.79|221.01|219.91|220.32|219.22|168
1759909500000|2025-10-08 07:45:00|220.86|219.76|221.01|219.91|221.02|219.92|220.57|219.47|272
1759909800000|2025-10-08 07:50:00|221.02|219.92|221.36|220.26|221.49|220.39|220.87|219.77|292
1759910100000|2025-10-08 07:55:00|221.4|220.3|221.68|220.58|221.71|220.61|221.29|220.19|217
1759910400000|2025-10-08 08:00:00|221.69|220.59|222.12|221.02|222.15|221.05|221.64|220.54|334
1759910700000|2025-10-08 08:05:00|222.11|221.01|221.79|220.69|222.13|221.03|221.57|220.47|308
1759911000000|2025-10-08 08:10:00|221.8|220.7|221.84|220.74|221.87|220.77|221.62|220.52|334
1759911300000|2025-10-08 08:15:00|221.85|220.75|222.18|221.08|222.18|221.08|221.65|220.55|265
1759911600000|2025-10-08 08:20:00|222.17|221.07|222.28|221.18|222.39|221.29|222.13|221.03|376
1759911900000|2025-10-08 08:25:00|222.27|221.17|222.06|220.96|222.3|221.2|221.91|220.81|303
1759912200000|2025-10-08 08:30:00|222.05|220.95|222.71|221.61|222.73|221.63|221.93|220.83|344
1759912500000|2025-10-08 08:35:00|222.69|221.59|222.94|221.84|222.95|221.85|222.66|221.56|524
1759912800000|2025-10-08 08:40:00|222.96|221.86|223.29|222.19|223.31|222.21|222.95|221.85|403
1759913100000|2025-10-08 08:45:00|223.28|222.18|222.86|221.76|223.35|222.25|222.7|221.6|440
1759913400000|2025-10-08 08:50:00|222.85|221.75|222.48|221.38|223.09|221.99|222.42|221.32|301
1759913700000|2025-10-08 08:55:00|222.46|221.36|222.43|221.33|222.55|221.45|222.22|221.12|290
1759914000000|2025-10-08 09:00:00|222.42|221.32|222.54|221.44|222.77|221.67|222.39|221.29|244
1759914300000|2025-10-08 09:05:00|222.57|221.47|222.43|221.33|222.75|221.65|222.42|221.32|219
1759914600000|2025-10-08 09:10:00|222.41|221.31|222.15|221.05|222.41|221.31|222.04|220.94|192
1759914900000|2025-10-08 09:15:00|222.13|221.03|222.03|220.93|222.15|221.05|221.89|220.79|229
1759915200000|2025-10-08 09:20:00|222.04|220.94|221.94|220.84|222.18|221.08|221.88|220.78|211
1759915500000|2025-10-08 09:25:00|221.93|220.83|221.84|220.74|221.97|220.87|221.6|220.5|185
1759915800000|2025-10-08 09:30:00|221.83|220.73|221.73|220.63|221.93|220.83|221.57|220.47|324
1759916100000|2025-10-08 09:35:00|221.74|220.64|222.18|221.08|222.18|221.08|221.66|220.56|188
1759916400000|2025-10-08 09:40:00|222.17|221.07|221.93|220.83|222.18|221.08|221.82|220.72|171
1759916700000|2025-10-08 09:45:00|221.92|220.82|221.89|220.79|222.07|220.97|221.82|220.72|176
1759917000000|2025-10-08 09:50:00|221.87|220.77|221.78|220.68|221.87|220.77|221.55|220.45|371
1759917300000|2025-10-08 09:55:00|221.79|220.69|222.07|220.97|222.07|220.97|221.74|220.64|150
1759917600000|2025-10-08 10:00:00|222.1|221|222.6|221.5|222.61|221.51|221.9|220.8|286
1759917900000|2025-10-08 10:05:00|222.61|221.51|222.55|221.45|222.76|221.66|222.26|221.16|326
1759918200000|2025-10-08 10:10:00|222.56|221.46|221.94|220.84|222.61|221.51|221.84|220.74|310
1759918500000|2025-10-08 10:15:00|221.93|220.83|222.19|221.09|222.19|221.09|221.84|220.74|336
1759918800000|2025-10-08 10:20:00|222.18|221.08|222.03|220.93|222.21|221.11|221.93|220.83|403
1759919100000|2025-10-08 10:25:00|222.04|220.94|221.98|220.88|222.36|221.26|221.93|220.83|293
1759919400000|2025-10-08 10:30:00|221.99|220.89|222.23|221.13|222.23|221.13|221.9|220.8|224
1759919700000|2025-10-08 10:35:00|222.22|221.12|222.14|221.04|222.47|221.37|222.14|221.04|359
1759920000000|2025-10-08 10:40:00|222.11|221.01|222.67|221.57|222.69|221.59|222.11|221.01|256
1759920300000|2025-10-08 10:45:00|222.66|221.56|222.69|221.59|222.69|221.59|222.45|221.35|252
1759920600000|2025-10-08 10:50:00|222.65|221.55|222.73|221.63|222.84|221.74|222.55|221.45|271
1759920900000|2025-10-08 10:55:00|222.74|221.64|222.86|221.76|222.92|221.82|222.73|221.63|295
1759921200000|2025-10-08 11:00:00|222.89|221.79|222.76|221.66|223.11|222.01|222.76|221.66|352
1759921500000|2025-10-08 11:05:00|222.74|221.64|223.09|221.99|223.11|222.01|222.61|221.51|185
1759921800000|2025-10-08 11:10:00|223.08|221.98|223.03|221.93|223.18|222.08|222.88|221.78|233
1759922100000|2025-10-08 11:15:00|223.01|221.91|222.51|221.41|223.02|221.92|222.46|221.36|189
1759922400000|2025-10-08 11:20:00|222.53|221.43|222.06|220.96|222.75|221.65|222.03|220.93|219
1759922700000|2025-10-08 11:25:00|222.07|220.97|222.23|221.13|222.41|221.31|222.06|220.96|549
1759923000000|2025-10-08 11:30:00|222.22|221.12|222.15|221.05|222.24|221.14|222|220.9|438
1759923300000|2025-10-08 11:35:00|222.14|221.04|221.87|220.77|222.22|221.12|221.68|220.58|454
1759923600000|2025-10-08 11:40:00|221.83|220.73|221.49|220.39|221.85|220.75|221.47|220.37|369
1759923900000|2025-10-08 11:45:00|221.47|220.37|221.82|220.72|221.82|220.72|221.42|220.32|91
1759924200000|2025-10-08 11:50:00|221.83|220.73|221.78|220.68|221.93|220.83|221.74|220.64|178
1759924500000|2025-10-08 11:55:00|221.75|220.65|221.93|220.83|221.99|220.89|221.64|220.54|136
1759924800000|2025-10-08 12:00:00|221.9|220.8|222.2|221.1|222.47|221.37|221.86|220.76|319
1759925100000|2025-10-08 12:05:00|222.15|221.05|222.1|221|222.38|221.28|221.99|220.89|238
1759925400000|2025-10-08 12:10:00|222.09|220.99|222.62|221.52|222.84|221.74|222.07|220.97|308
1759925700000|2025-10-08 12:15:00|222.63|221.53|222.25|221.15|222.67|221.57|222.16|221.06|351
1759926000000|2025-10-08 12:20:00|222.26|221.16|222.04|220.94|222.28|221.18|221.94|220.84|349
1759926300000|2025-10-08 12:25:00|221.98|220.88|222.81|221.71|222.81|221.71|221.96|220.86|381
1759926600000|2025-10-08 12:30:00|222.8|221.7|222.66|221.56|222.81|221.71|222.2|221.1|383
1759926900000|2025-10-08 12:35:00|222.67|221.57|222.93|221.83|222.94|221.84|222.44|221.34|404
1759927200000|2025-10-08 12:40:00|222.94|221.84|222.88|221.78|223.11|222.01|222.77|221.67|292
1759927500000|2025-10-08 12:45:00|222.89|221.79|223.15|222.05|223.2|222.1|222.88|221.78|379
1759927800000|2025-10-08 12:50:00|223.17|222.07|222.4|221.3|223.17|222.07|222.4|221.3|344
1759928100000|2025-10-08 12:55:00|222.44|221.34|222.98|221.88|222.98|221.88|222.39|221.29|408
1759928400000|2025-10-08 13:00:00|222.97|221.87|222.92|221.82|223.4|222.3|222.72|221.62|387
1759928700000|2025-10-08 13:05:00|222.91|221.81|222.76|221.66|223.14|222.04|222.57|221.47|349
1759929000000|2025-10-08 13:10:00|222.75|221.65|222.99|221.89|223|221.9|222.55|221.45|345
1759929300000|2025-10-08 13:15:00|222.98|221.88|223|221.9|223.09|221.99|222.81|221.71|361
1759929600000|2025-10-08 13:20:00|222.99|221.89|222.57|221.47|223.02|221.92|222.47|221.37|334
1759929900000|2025-10-08 13:25:00|222.6|221.5|222.49|221.39|222.72|221.62|222.36|221.26|377
1759930200000|2025-10-08 13:30:00|222.46|221.36|222.24|221.14|222.73|221.63|222.04|220.94|591
1759930500000|2025-10-08 13:35:00|222.17|221.07|221.95|220.85|222.37|221.27|221.64|220.54|628
1759930800000|2025-10-08 13:40:00|221.96|220.86|220.6|219.5|222.03|220.93|220.26|219.16|617
1759931100000|2025-10-08 13:45:00|220.61|219.51|220.76|219.66|220.85|219.75|219.64|218.54|663
1759931400000|2025-10-08 13:50:00|220.78|219.68|220.82|219.72|220.88|219.78|220.35|219.25|543
1759931700000|2025-10-08 13:55:00|220.84|219.74|222.1|221|222.14|221.04|220.69|219.59|479
1759932000000|2025-10-08 14:00:00|222.08|220.98|224.27|223.17|224.52|223.42|222.08|220.98|755
1759932300000|2025-10-08 14:05:00|224.28|223.18|223.58|222.48|224.81|223.71|223.58|222.48|665
1759932600000|2025-10-08 14:10:00|223.62|222.52|223.13|222.03|224.02|222.92|223.12|222.02|596
1759932900000|2025-10-08 14:15:00|223.07|221.97|224.04|222.94|224.13|223.03|222.78|221.68|613
1759933200000|2025-10-08 14:20:00|224.07|222.97|223.11|222.01|224.09|222.99|222.9|221.8|551
1759933500000|2025-10-08 14:25:00|223.08|221.98|222.61|221.51|223.23|222.13|222.55|221.45|457
1759933800000|2025-10-08 14:30:00|222.6|221.5|222.24|221.14|223.29|222.19|222.21|221.11|502
1759934100000|2025-10-08 14:35:00|222.22|221.12|222.09|220.99|222.26|221.16|221.67|220.57|523
1759934400000|2025-10-08 14:40:00|222.06|220.96|221.61|220.51|222.07|220.97|221.28|220.18|563
1759934700000|2025-10-08 14:45:00|221.62|220.52|221.74|220.64|221.85|220.75|221.15|220.05|536
1759935000000|2025-10-08 14:50:00|221.75|220.65|221.04|219.94|221.75|220.65|220.81|219.71|472
1759935300000|2025-10-08 14:55:00|220.99|219.89|220.74|219.64|220.99|219.89|220.21|219.11|452
1759935600000|2025-10-08 15:00:00|220.75|219.65|221.2|220.1|221.35|220.25|220.59|219.49|442
1759935900000|2025-10-08 15:05:00|221.19|220.09|221.3|220.2|221.38|220.28|221.12|220.02|505
1759936200000|2025-10-08 15:10:00|221.31|220.21|221.5|220.4|221.83|220.73|221.19|220.09|361
1759936500000|2025-10-08 15:15:00|221.51|220.41|221.71|220.61|221.89|220.79|221.28|220.18|549
1759936800000|2025-10-08 15:20:00|221.69|220.59|223.42|222.32|223.57|222.47|221.37|220.27|685
1759937100000|2025-10-08 15:25:00|223.43|222.33|223.02|221.92|223.53|222.43|222.8|221.7|554
1759937400000|2025-10-08 15:30:00|223.03|221.93|222.38|221.28|223.14|222.04|222.36|221.26|523
1759937700000|2025-10-08 15:35:00|222.43|221.33|222.37|221.27|222.74|221.64|222.32|221.22|518
1759938000000|2025-10-08 15:40:00|222.32|221.22|222.34|221.24|222.57|221.47|222.31|221.21|490
1759938300000|2025-10-08 15:45:00|222.37|221.27|221.48|220.38|222.38|221.28|221.19|220.09|524
1759938600000|2025-10-08 15:50:00|221.5|220.4|221.93|220.83|221.96|220.86|221.5|220.4|518
1759938900000|2025-10-08 15:55:00|221.92|220.82|221.83|220.73|222.21|221.11|221.77|220.67|457
1759939200000|2025-10-08 16:00:00|221.85|220.75|221.64|220.54|221.93|220.83|221.33|220.23|606
1759939500000|2025-10-08 16:05:00|221.67|220.57|222.25|221.15|222.32|221.22|221.6|220.5|462
1759939800000|2025-10-08 16:10:00|222.26|221.16|222.8|221.7|222.8|221.7|222.17|221.07|455
1759940100000|2025-10-08 16:15:00|222.81|221.71|222.63|221.53|222.98|221.88|222.6|221.5|454
1759940400000|2025-10-08 16:20:00|222.65|221.55|222.47|221.37|222.93|221.83|222.27|221.17|433
1759940700000|2025-10-08 16:25:00|222.48|221.38|222.68|221.58|222.77|221.67|222.32|221.22|365
1759941000000|2025-10-08 16:30:00|222.65|221.55|222.4|221.3|222.66|221.56|222.1|221|346
1759941300000|2025-10-08 16:35:00|222.39|221.29|222.44|221.34|222.53|221.43|222.2|221.1|410
1759941600000|2025-10-08 16:40:00|222.47|221.37|222.72|221.62|222.75|221.65|222.27|221.17|339
1759941900000|2025-10-08 16:45:00|222.74|221.64|222.93|221.83|222.94|221.84|222.63|221.53|281
1759942200000|2025-10-08 16:50:00|222.94|221.84|223.93|222.83|224.05|222.95|222.94|221.84|434
1759942500000|2025-10-08 16:55:00|223.9|222.8|224.2|223.1|224.25|223.15|223.9|222.8|395
1759942800000|2025-10-08 17:00:00|224.17|223.07|224.48|223.38|224.5|223.4|224|222.9|476
1759943100000|2025-10-08 17:05:00|224.5|223.4|224.42|223.32|224.5|223.4|223.99|222.89|418
1759943400000|2025-10-08 17:10:00|224.43|223.33|225.73|224.63|225.74|224.64|224.43|223.33|559
1759943700000|2025-10-08 17:15:00|225.74|224.64|226.74|225.64|226.81|225.71|225.46|224.36|530
1759944000000|2025-10-08 17:20:00|226.75|225.65|226.97|225.87|227.09|225.99|226.2|225.1|587
1759944300000|2025-10-08 17:25:00|227.02|225.92|227.03|225.93|227.28|226.18|226.65|225.55|598
1759944600000|2025-10-08 17:30:00|227.05|225.95|227.13|226.03|227.69|226.59|227.05|225.95|584
1759944900000|2025-10-08 17:35:00|227.14|226.04|226.81|225.71|227.44|226.34|226.51|225.41|564
1759945200000|2025-10-08 17:40:00|226.82|225.72|226.67|225.57|226.85|225.75|226.49|225.39|463
1759945500000|2025-10-08 17:45:00|226.68|225.58|227.14|226.04|227.56|226.46|226.47|225.37|488
1759945800000|2025-10-08 17:50:00|227.18|226.08|228.1|227|228.1|227|227.14|226.04|450
1759946100000|2025-10-08 17:55:00|228.11|227.01|227.55|226.45|228.3|227.2|227.46|226.36|442
1759946400000|2025-10-08 18:00:00|227.56|226.46|227.27|226.17|227.91|226.81|227.03|225.93|658
1759946700000|2025-10-08 18:05:00|227.28|226.18|227.94|226.84|228.07|226.97|227.24|226.14|477
1759947000000|2025-10-08 18:10:00|227.96|226.86|228.08|226.98|228.46|227.36|227.76|226.66|440
1759947300000|2025-10-08 18:15:00|228.12|227.02|228.76|227.66|228.8|227.7|227.83|226.73|508
1759947600000|2025-10-08 18:20:00|228.79|227.69|228.4|227.3|228.93|227.83|228.01|226.91|404
1759947900000|2025-10-08 18:25:00|228.41|227.31|227.87|226.77|228.41|227.31|227.87|226.77|372
1759948200000|2025-10-08 18:30:00|227.88|226.78|227.57|226.47|227.93|226.83|227.48|226.38|280
1759948500000|2025-10-08 18:35:00|227.55|226.45|229.17|228.07|229.38|228.28|227.46|226.36|468
1759948800000|2025-10-08 18:40:00|229.16|228.06|228.08|226.98|229.19|228.09|228.03|226.93|457
1759949100000|2025-10-08 18:45:00|228.1|227|228.33|227.23|228.38|227.28|228.06|226.96|430
1759949400000|2025-10-08 18:50:00|228.31|227.21|229.63|228.53|229.7|228.6|228.12|227.02|455
1759949700000|2025-10-08 18:55:00|229.65|228.55|229.3|228.2|230.14|229.04|229.27|228.17|485
1759950000000|2025-10-08 19:00:00|229.27|228.17|229.22|228.12|229.45|228.35|228.83|227.73|455
1759950300000|2025-10-08 19:05:00|229.2|228.1|228.48|227.38|229.23|228.13|228.28|227.18|382
1759950600000|2025-10-08 19:10:00|228.46|227.36|228.33|227.23|228.6|227.5|228.26|227.16|551
1759950900000|2025-10-08 19:15:00|228.35|227.25|228.44|227.34|228.55|227.45|228.19|227.09|479
1759951200000|2025-10-08 19:20:00|228.42|227.32|228.67|227.57|228.75|227.65|228.38|227.28|389
1759951500000|2025-10-08 19:25:00|228.7|227.6|228.75|227.65|229.1|228|228.66|227.56|388
1759951800000|2025-10-08 19:30:00|228.76|227.66|229.16|228.06|229.53|228.43|228.75|227.65|322
1759952100000|2025-10-08 19:35:00|229.15|228.05|229.43|228.33|229.68|228.58|229.15|228.05|359
1759952400000|2025-10-08 19:40:00|229.44|228.34|229.12|228.02|229.45|228.35|228.89|227.79|430
1759952700000|2025-10-08 19:45:00|229.11|228.01|229.38|228.28|229.45|228.35|228.89|227.79|367
1759953000000|2025-10-08 19:50:00|229.41|228.31|229.6|228.5|229.77|228.67|229.36|228.26|460
1759953300000|2025-10-08 19:55:00|229.61|228.51|229.92|228.82|230.18|229.08|229.49|228.39|495
1759953600000|2025-10-08 20:00:00|229.94|228.84|229.78|228.68|230.17|229.07|229.72|228.62|453
1759953900000|2025-10-08 20:05:00|229.77|228.67|229.38|228.28|230.15|229.05|229.38|228.28|435
1759954200000|2025-10-08 20:10:00|229.39|228.29|229.59|228.49|229.59|228.49|229.25|228.15|302
1759954500000|2025-10-08 20:15:00|229.71|228.61|229.86|228.76|230.16|229.06|229.66|228.56|307
1759954800000|2025-10-08 20:20:00|229.85|228.75|230.06|228.96|230.2|229.1|229.72|228.62|248
1759955100000|2025-10-08 20:25:00|230.1|229|229.95|228.85|230.12|229.02|229.81|228.71|351
1759955400000|2025-10-08 20:30:00|229.96|228.86|229.37|228.27|230.03|228.93|229.37|228.27|312
1759955700000|2025-10-08 20:35:00|229.39|228.29|229.32|228.22|229.6|228.5|229.25|228.15|274
1759956000000|2025-10-08 20:40:00|229.31|228.21|229.42|228.32|229.57|228.47|229.22|228.12|270
1759956300000|2025-10-08 20:45:00|229.43|228.33|228.61|227.51|229.44|228.34|228.43|227.33|332
1759956600000|2025-10-08 20:50:00|228.62|227.52|228.51|227.41|228.75|227.65|228.41|227.31|260
1759956900000|2025-10-08 20:55:00|228.5|227.4|228.31|227.21|228.58|227.48|228.14|227.04|252
1759957200000|2025-10-08 21:00:00|228.29|227.19|228.68|227.58|228.88|227.78|228.29|227.19|188
1759957500000|2025-10-08 21:05:00|228.69|227.59|228.16|227.06|228.69|227.59|228.16|227.06|144
1759957800000|2025-10-08 21:10:00|228.17|227.07|228.18|227.08|228.23|227.13|228.08|226.98|139
1759958100000|2025-10-08 21:15:00|228.19|227.09|228.67|227.57|228.75|227.65|228.19|227.09|232
1759958400000|2025-10-08 21:20:00|228.66|227.56|228.9|227.8|228.92|227.82|228.61|227.51|131
1759958700000|2025-10-08 21:25:00|228.91|227.81|229.08|227.98|229.16|228.06|228.74|227.64|120
1759959000000|2025-10-08 21:30:00|229.09|227.99|229.25|228.15|229.26|228.16|229.03|227.93|88
1759959300000|2025-10-08 21:35:00|229.26|228.16|229.61|228.51|229.61|228.51|229.23|228.13|164
1759959600000|2025-10-08 21:40:00|229.6|228.5|229.31|228.21|229.66|228.56|229.27|228.17|107
1759959900000|2025-10-08 21:45:00|229.3|228.2|228.63|227.53|229.3|228.2|228.62|227.52|97
1759960200000|2025-10-08 21:50:00|228.64|227.54|228.59|227.49|228.81|227.71|228.51|227.41|97
1759960500000|2025-10-08 21:55:00|228.6|227.5|229.11|228.01|229.12|228.02|228.58|227.48|107
1759960800000|2025-10-08 22:00:00|229.09|227.99|229.58|228.48|229.71|228.61|229.06|227.96|454
1759961100000|2025-10-08 22:05:00|229.59|228.49|229.72|228.62|230|228.9|229.37|228.27|390
1759961400000|2025-10-08 22:10:00|229.75|228.65|229.79|228.69|229.84|228.74|229.57|228.47|319
1759961700000|2025-10-08 22:15:00|229.76|228.66|229.62|228.52|229.93|228.83|229.53|228.43|303
1759962000000|2025-10-08 22:20:00|229.63|228.53|229.89|228.79|230.25|229.15|229.6|228.5|447
1759962300000|2025-10-08 22:25:00|229.88|228.78|229.78|228.68|229.88|228.78|229.65|228.55|300
1759962600000|2025-10-08 22:30:00|229.77|228.67|229.7|228.6|229.86|228.76|229.67|228.57|352
1759962900000|2025-10-08 22:35:00|229.71|228.61|229.78|228.68|229.93|228.83|229.71|228.61|330
1759963200000|2025-10-08 22:40:00|229.77|228.67|229.65|228.55|229.81|228.71|229.52|228.42|202
1759963500000|2025-10-08 22:45:00|229.68|228.58|229.63|228.53|229.76|228.66|229.47|228.37|322
1759963800000|2025-10-08 22:50:00|229.65|228.55|229.65|228.55|229.73|228.63|229.56|228.46|284
1759964100000|2025-10-08 22:55:00|229.64|228.54|229.29|228.19|229.73|228.63|229.26|228.16|213
1759964400000|2025-10-08 23:00:00|229.28|228.18|229.19|228.09|229.34|228.24|229.19|228.09|178
1759964700000|2025-10-08 23:05:00|229.18|228.08|228.63|227.53|229.18|228.08|228.59|227.49|222
1759965000000|2025-10-08 23:10:00|228.64|227.54|228.62|227.52|228.97|227.87|228.62|227.52|435
1759965300000|2025-10-08 23:15:00|228.63|227.53|228.84|227.74|229.11|228.01|228.53|227.43|368
1759965600000|2025-10-08 23:20:00|228.82|227.72|229.13|228.03|229.13|228.03|228.78|227.68|298
1759965900000|2025-10-08 23:25:00|229.15|228.05|229.28|228.18|229.3|228.2|229.08|227.98|282
1759966200000|2025-10-08 23:30:00|229.3|228.2|229.76|228.66|229.77|228.67|229.28|228.18|237
1759966500000|2025-10-08 23:35:00|229.75|228.65|229.76|228.66|229.9|228.8|229.66|228.56|311
1759966800000|2025-10-08 23:40:00|229.74|228.64|229.55|228.45|229.85|228.75|229.39|228.29|330
1759967100000|2025-10-08 23:45:00|229.54|228.44|229.73|228.63|229.74|228.64|229.4|228.3|380
1759967400000|2025-10-08 23:50:00|229.74|228.64|229.63|228.53|229.74|228.64|229.43|228.33|325
1759967700000|2025-10-08 23:55:00|229.61|228.51|229.63|228.53|229.69|228.59|229.55|228.45|243
1759968000000|2025-10-09 00:00:00|229.64|228.54|229.35|228.25|229.85|228.75|229.2|228.1|253
1759968300000|2025-10-09 00:05:00|229.34|228.24|228.77|227.67|229.34|228.24|228.65|227.55|383
1759968600000|2025-10-09 00:10:00|228.78|227.68|228.86|227.76|228.86|227.76|228.65|227.55|329
1759968900000|2025-10-09 00:15:00|228.84|227.74|229.93|228.83|229.93|228.83|228.77|227.67|350
1759969200000|2025-10-09 00:20:00|229.89|228.79|229.54|228.44|230.19|229.09|229.4|228.3|409
1759969500000|2025-10-09 00:25:00|229.55|228.45|229.29|228.19|229.65|228.55|229.24|228.14|285
1759969800000|2025-10-09 00:30:00|229.3|228.2|228.95|227.85|229.66|228.56|228.78|227.68|487
1759970100000|2025-10-09 00:35:00|228.96|227.86|229.4|228.3|229.4|228.3|228.84|227.74|401
1759970400000|2025-10-09 00:40:00|229.39|228.29|229.3|228.2|229.8|228.7|229.26|228.16|385
1759970700000|2025-10-09 00:45:00|229.29|228.19|229.32|228.22|229.57|228.47|229.15|228.05|385
1759971000000|2025-10-09 00:50:00|229.35|228.25|228.99|227.89|229.4|228.3|228.98|227.88|300
1759971300000|2025-10-09 00:55:00|228.98|227.88|228.98|227.88|229.29|228.19|228.95|227.85|391
1759971600000|2025-10-09 01:00:00|228.99|227.89|228.62|227.52|229.2|228.1|228.6|227.5|400
1759971900000|2025-10-09 01:05:00|228.68|227.58|228.05|226.95|228.68|227.58|227.85|226.75|469
1759972200000|2025-10-09 01:10:00|228.06|226.96|227.91|226.81|228.36|227.26|227.91|226.81|399
1759972500000|2025-10-09 01:15:00|227.89|226.79|227.65|226.55|228.46|227.36|227.52|226.42|438
1759972800000|2025-10-09 01:20:00|227.62|226.52|227.94|226.84|228.14|227.04|227.62|226.52|389
1759973100000|2025-10-09 01:25:00|227.95|226.85|227.33|226.23|228.05|226.95|227.2|226.1|339
1759973400000|2025-10-09 01:30:00|227.31|226.21|226.97|225.87|227.43|226.33|226.84|225.74|440
1759973700000|2025-10-09 01:35:00|226.98|225.88|226.82|225.72|227.28|226.18|226.75|225.65|454
1759974000000|2025-10-09 01:40:00|226.83|225.73|226.74|225.64|227.1|226|226.67|225.57|412
1759974300000|2025-10-09 01:45:00|226.73|225.63|227.9|226.8|227.9|226.8|226.72|225.62|299
1759974600000|2025-10-09 01:50:00|227.89|226.79|228.27|227.17|228.36|227.26|227.63|226.53|313
1759974900000|2025-10-09 01:55:00|228.28|227.18|229.06|227.96|229.25|228.15|228.2|227.1|397
1759975200000|2025-10-09 02:00:00|229.05|227.95|228.21|227.11|229.3|228.2|228.04|226.94|324
1759975500000|2025-10-09 02:05:00|228.19|227.09|227.72|226.62|228.23|227.13|227.29|226.19|418
1759975800000|2025-10-09 02:10:00|227.71|226.61|227.95|226.85|227.99|226.89|227.35|226.25|379
1759976100000|2025-10-09 02:15:00|227.94|226.84|226.71|225.61|228.05|226.95|226.71|225.61|449
1759976400000|2025-10-09 02:20:00|226.7|225.6|226.94|225.84|227.47|226.37|226.7|225.6|443
1759976700000|2025-10-09 02:25:00|226.95|225.85|227.67|226.57|227.96|226.86|226.93|225.83|427
1759977000000|2025-10-09 02:30:00|227.69|226.59|227.59|226.49|228.15|227.05|227.58|226.48|414
1759977300000|2025-10-09 02:35:00|227.57|226.47|226.99|225.89|227.63|226.53|226.89|225.79|452
1759977600000|2025-10-09 02:40:00|226.98|225.88|226.22|225.12|227.12|226.02|225.9|224.8|474
1759977900000|2025-10-09 02:45:00|226.23|225.13|225.84|224.74|226.6|225.5|225.36|224.26|459
1759978200000|2025-10-09 02:50:00|225.82|224.72|225.17|224.07|226.11|225.01|225.01|223.91|499
1759978500000|2025-10-09 02:55:00|225.18|224.08|225.05|223.95|225.3|224.2|224.55|223.45|505
1759978800000|2025-10-09 03:00:00|225.06|223.96|226.1|225|226.1|225|225.04|223.94|490
1759979100000|2025-10-09 03:05:00|226.14|225.04|226.08|224.98|226.4|225.3|225.9|224.8|418
1759979400000|2025-10-09 03:10:00|226.05|224.95|226.08|224.98|226.37|225.27|226.04|224.94|406
1759979700000|2025-10-09 03:15:00|226.07|224.97|226.5|225.4|226.69|225.59|226.05|224.95|423
1759980000000|2025-10-09 03:20:00|226.49|225.39|226.8|225.7|226.99|225.89|226.37|225.27|429
1759980300000|2025-10-09 03:25:00|226.81|225.71|226.39|225.29|226.86|225.76|226.32|225.22|395
1759980600000|2025-10-09 03:30:00|226.4|225.3|226.82|225.72|226.83|225.73|226.27|225.17|298
1759980900000|2025-10-09 03:35:00|226.83|225.73|226.58|225.48|226.86|225.76|226.52|225.42|351
1759981200000|2025-10-09 03:40:00|226.56|225.46|226|224.9|226.73|225.63|225.92|224.82|346
1759981500000|2025-10-09 03:45:00|226.02|224.92|226.32|225.22|226.38|225.28|225.96|224.86|417
1759981800000|2025-10-09 03:50:00|226.31|225.21|226.76|225.66|226.83|225.73|226.3|225.2|371
1759982100000|2025-10-09 03:55:00|226.79|225.69|226.79|225.69|226.96|225.86|226.64|225.54|470
1759982400000|2025-10-09 04:00:00|226.81|225.71|226.81|225.71|226.84|225.74|226.39|225.29|352
1759982700000|2025-10-09 04:05:00|226.86|225.76|226.46|225.36|226.96|225.86|226.45|225.35|342
1759983000000|2025-10-09 04:10:00|226.45|225.35|226.19|225.09|226.53|225.43|226.18|225.08|295
1759983300000|2025-10-09 04:15:00|226.26|225.16|226.92|225.82|226.97|225.87|226.21|225.11|363
1759983600000|2025-10-09 04:20:00|226.91|225.81|227.58|226.48|227.58|226.48|226.91|225.81|215
1759983900000|2025-10-09 04:25:00|227.53|226.43|227.68|226.58|227.7|226.6|227.53|226.43|236
1759984200000|2025-10-09 04:30:00|227.67|226.57|227.37|226.27|227.76|226.66|227.36|226.26|314
1759984500000|2025-10-09 04:35:00|227.39|226.29|227.37|226.27|227.79|226.69|227.25|226.15|322
1759984800000|2025-10-09 04:40:00|227.36|226.26|227.29|226.19|227.54|226.44|227.23|226.13|394
1759985100000|2025-10-09 04:45:00|227.3|226.2|227.48|226.38|227.49|226.39|227.22|226.12|248
1759985400000|2025-10-09 04:50:00|227.49|226.39|227.97|226.87|227.97|226.87|227.49|226.39|113
1759985700000|2025-10-09 04:55:00|227.95|226.85|228.15|227.05|228.18|227.08|227.89|226.79|180
1759986000000|2025-10-09 05:00:00|228.11|227.01|228.34|227.24|228.66|227.56|227.85|226.75|378
1759986300000|2025-10-09 05:05:00|228.3|227.2|227.9|226.8|228.42|227.32|227.85|226.75|343
1759986600000|2025-10-09 05:10:00|227.91|226.81|227.76|226.66|227.91|226.81|227.75|226.65|403
1759986900000|2025-10-09 05:15:00|227.77|226.67|227.74|226.64|227.99|226.89|227.72|226.62|440
1759987200000|2025-10-09 05:20:00|227.75|226.65|227.73|226.63|227.75|226.65|227.42|226.32|320
1759987500000|2025-10-09 05:25:00|227.74|226.64|228.36|227.26|228.38|227.28|227.68|226.58|224
1759987800000|2025-10-09 05:30:00|228.37|227.27|228.79|227.69|229.3|228.2|228.36|227.26|358
1759988100000|2025-10-09 05:35:00|228.82|227.72|228.62|227.52|229.02|227.92|228.56|227.46|387
1759988400000|2025-10-09 05:40:00|228.63|227.53|228.02|226.92|228.7|227.6|227.98|226.88|429
1759988700000|2025-10-09 05:45:00|228.01|226.91|228.25|227.15|228.29|227.19|227.81|226.71|269
1759989000000|2025-10-09 05:50:00|228.26|227.16|227.84|226.74|228.27|227.17|227.78|226.68|421
1759989300000|2025-10-09 05:55:00|227.83|226.73|228.32|227.22|228.32|227.22|227.77|226.67|274
1759989600000|2025-10-09 06:00:00|228.34|227.24|228.26|227.16|228.55|227.45|228.05|226.95|483
1759989900000|2025-10-09 06:05:00|228.25|227.15|227.94|226.84|228.52|227.42|227.94|226.84|505
1759990200000|2025-10-09 06:10:00|227.91|226.81|227.96|226.86|228.48|227.38|227.81|226.71|350
1759990500000|2025-10-09 06:15:00|227.99|226.89|227.81|226.71|228.19|227.09|227.77|226.67|405
1759990800000|2025-10-09 06:20:00|227.82|226.72|228.07|226.97|228.07|226.97|227.37|226.27|353
1759991100000|2025-10-09 06:25:00|228.1|227|228.37|227.27|228.55|227.45|228.04|226.94|270
1759991400000|2025-10-09 06:30:00|228.35|227.25|228.6|227.5|228.97|227.87|228.21|227.11|402
1759991700000|2025-10-09 06:35:00|228.61|227.51|228.75|227.65|228.82|227.72|228.49|227.39|367
1759992000000|2025-10-09 06:40:00|228.77|227.67|228.19|227.09|228.87|227.77|228.16|227.06|400
1759992300000|2025-10-09 06:45:00|228.18|227.08|227.84|226.74|228.58|227.48|227.81|226.71|306
1759992600000|2025-10-09 06:50:00|227.85|226.75|227.42|226.32|227.85|226.75|227.42|226.32|325
1759992900000|2025-10-09 06:55:00|227.41|226.31|227.17|226.07|227.42|226.32|226.99|225.89|409
1759993200000|2025-10-09 07:00:00|227.16|226.06|227.22|226.12|227.49|226.39|227.09|225.99|386
1759993500000|2025-10-09 07:05:00|227.21|226.11|226.74|225.64|227.28|226.18|226.71|225.61|424
1759993800000|2025-10-09 07:10:00|226.73|225.63|226.34|225.24|226.8|225.7|226.32|225.22|392
1759994100000|2025-10-09 07:15:00|226.36|225.26|226.42|225.32|226.65|225.55|226.15|225.05|439
1759994400000|2025-10-09 07:20:00|226.43|225.33|225.52|224.42|226.43|225.33|225.28|224.18|503
1759994700000|2025-10-09 07:25:00|225.49|224.39|225.71|224.61|225.71|224.61|225.28|224.18|428
1759995000000|2025-10-09 07:30:00|225.7|224.6|225.5|224.4|225.7|224.6|225.24|224.14|430
1759995300000|2025-10-09 07:35:00|225.51|224.41|224.98|223.88|225.56|224.46|224.92|223.82|479
1759995600000|2025-10-09 07:40:00|224.99|223.89|225.01|223.91|225.15|224.05|224.8|223.7|465
1759995900000|2025-10-09 07:45:00|225.02|223.92|225.88|224.78|225.97|224.87|224.96|223.86|377
1759996200000|2025-10-09 07:50:00|225.89|224.79|225.7|224.6|226.03|224.93|225.67|224.57|411
1759996500000|2025-10-09 07:55:00|225.71|224.61|225.19|224.09|225.72|224.62|225.17|224.07|339
1759996800000|2025-10-09 08:00:00|225.2|224.1|225.36|224.26|225.42|224.32|224.92|223.82|391
1759997100000|2025-10-09 08:05:00|225.37|224.27|224.13|223.03|225.39|224.29|224.07|222.97|435
1759997400000|2025-10-09 08:10:00|224.12|223.02|223.86|222.76|224.46|223.36|223.84|222.74|447
1759997700000|2025-10-09 08:15:00|223.84|222.74|223.82|222.72|224.12|223.02|223.24|222.14|567
1759998000000|2025-10-09 08:20:00|223.83|222.73|222.62|221.52|223.85|222.75|222.5|221.4|683
1759998300000|2025-10-09 08:25:00|222.66|221.56|221.45|220.35|222.66|221.56|221.36|220.26|576
1759998600000|2025-10-09 08:30:00|221.44|220.34|222.17|221.07|222.55|221.45|221.35|220.25|571
1759998900000|2025-10-09 08:35:00|222.15|221.05|221.41|220.31|222.31|221.21|221.34|220.24|501
1759999200000|2025-10-09 08:40:00|221.38|220.28|220.89|219.79|221.42|220.32|220.5|219.4|623
1759999500000|2025-10-09 08:45:00|220.92|219.82|221.04|219.94|221.56|220.46|220.91|219.81|372
1759999800000|2025-10-09 08:50:00|221.02|219.92|220.25|219.15|221.02|219.92|220.19|219.09|526
1760000100000|2025-10-09 08:55:00|220.21|219.11|220.59|219.49|220.67|219.57|220.04|218.94|528
1760000400000|2025-10-09 09:00:00|220.6|219.5|221.49|220.39|221.66|220.56|220.51|219.41|510
1760000700000|2025-10-09 09:05:00|221.48|220.38|221.23|220.13|221.76|220.66|221.21|220.11|448
1760001000000|2025-10-09 09:10:00|221.25|220.15|221.6|220.5|221.6|220.5|221.02|219.92|304
1760001300000|2025-10-09 09:15:00|221.61|220.51|221.71|220.61|221.97|220.87|221.43|220.33|456
1760001600000|2025-10-09 09:20:00|221.75|220.65|221.81|220.71|222.06|220.96|221.62|220.52|474
1760001900000|2025-10-09 09:25:00|221.8|220.7|222.16|221.06|222.4|221.3|221.58|220.48|450
1760002200000|2025-10-09 09:30:00|222.15|221.05|222.33|221.23|222.33|221.23|221.81|220.71|432
1760002500000|2025-10-09 09:35:00|222.32|221.22|222.44|221.34|222.65|221.55|222.14|221.04|267
1760002800000|2025-10-09 09:40:00|222.45|221.35|222.08|220.98|222.51|221.41|222.08|220.98|341
1760003100000|2025-10-09 09:45:00|222.07|220.97|222.2|221.1|222.41|221.31|221.97|220.87|372
1760003400000|2025-10-09 09:50:00|222.22|221.12|222.51|221.41|222.69|221.59|222.22|221.12|256
1760003700000|2025-10-09 09:55:00|222.52|221.42|222.58|221.48|222.64|221.54|222.33|221.23|401
1760004000000|2025-10-09 10:00:00|222.59|221.49|222.82|221.72|222.94|221.84|222.26|221.16|324
1760004300000|2025-10-09 10:05:00|222.83|221.73|222.98|221.88|223.06|221.96|222.63|221.53|217
1760004600000|2025-10-09 10:10:00|222.96|221.86|222.86|221.76|223.04|221.94|222.56|221.46|276
1760004900000|2025-10-09 10:15:00|222.85|221.75|222.04|220.94|222.91|221.81|221.97|220.87|291
1760005200000|2025-10-09 10:20:00|222.03|220.93|222.04|220.94|222.38|221.28|221.99|220.89|356
1760005500000|2025-10-09 10:25:00|222|220.9|221.97|220.87|222|220.9|221.6|220.5|358
1760005800000|2025-10-09 10:30:00|221.98|220.88|222.81|221.71|222.81|221.71|221.97|220.87|252
1760006100000|2025-10-09 10:35:00|222.8|221.7|222.76|221.66|223.03|221.93|222.6|221.5|313
1760006400000|2025-10-09 10:40:00|222.73|221.63|223.01|221.91|223.36|222.26|222.73|221.63|397
1760006700000|2025-10-09 10:45:00|223|221.9|223.02|221.92|223.51|222.41|222.93|221.83|434
1760007000000|2025-10-09 10:50:00|223.01|221.91|222.94|221.84|223.04|221.94|222.6|221.5|399
1760007300000|2025-10-09 10:55:00|222.93|221.83|222.92|221.82|223.15|222.05|222.81|221.71|498
1760007600000|2025-10-09 11:00:00|222.93|221.83|223.55|222.45|223.63|222.53|222.88|221.78|324
1760007900000|2025-10-09 11:05:00|223.56|222.46|223.37|222.27|223.6|222.5|223.27|222.17|388
1760008200000|2025-10-09 11:10:00|223.38|222.28|223.27|222.17|223.47|222.37|223.17|222.07|389
1760008500000|2025-10-09 11:15:00|223.26|222.16|223.95|222.85|223.97|222.87|223.22|222.12|298
1760008800000|2025-10-09 11:20:00|223.96|222.86|224.11|223.01|224.12|223.02|223.76|222.66|416
1760009100000|2025-10-09 11:25:00|224.13|223.03|224.15|223.05|224.24|223.14|223.95|222.85|436
1760009400000|2025-10-09 11:30:00|224.14|223.04|223.72|222.62|224.14|223.04|223.48|222.38|397
1760009700000|2025-10-09 11:35:00|223.75|222.65|224.11|223.01|224.12|223.02|223.6|222.5|367
1760010000000|2025-10-09 11:40:00|224.14|223.04|224.52|223.42|224.55|223.45|224.05|222.95|432
1760010300000|2025-10-09 11:45:00|224.53|223.43|224.12|223.02|224.53|223.43|224.04|222.94|382
1760010600000|2025-10-09 11:50:00|224.13|223.03|224.16|223.06|224.17|223.07|223.8|222.7|317
1760010900000|2025-10-09 11:55:00|224.15|223.05|223.76|222.66|224.2|223.1|223.69|222.59|396
1760011200000|2025-10-09 12:00:00|223.77|222.67|224.15|223.05|224.17|223.07|223.54|222.44|336
1760011500000|2025-10-09 12:05:00|224.16|223.06|224.36|223.26|224.72|223.62|224.16|223.06|390
1760011800000|2025-10-09 12:10:00|224.37|223.27|224.57|223.47|224.99|223.89|224.29|223.19|286
1760012100000|2025-10-09 12:15:00|224.56|223.46|224.97|223.87|225|223.9|224.36|223.26|333
1760012400000|2025-10-09 12:20:00|224.98|223.88|225.02|223.92|225.26|224.16|224.86|223.76|393
1760012700000|2025-10-09 12:25:00|225.01|223.91|224.78|223.68|225.14|224.04|224.78|223.68|305
1760013000000|2025-10-09 12:30:00|224.81|223.71|224.9|223.8|224.95|223.85|224.24|223.14|361
1760013300000|2025-10-09 12:35:00|224.89|223.79|225.76|224.66|225.78|224.68|224.7|223.6|400
1760013600000|2025-10-09 12:40:00|225.73|224.63|226.33|225.23|226.63|225.53|225.58|224.48|499
1760013900000|2025-10-09 12:45:00|226.31|225.21|225.8|224.7|226.47|225.37|225.74|224.64|464
1760014200000|2025-10-09 12:50:00|225.74|224.64|226.29|225.19|226.46|225.36|225.73|224.63|362
1760014500000|2025-10-09 12:55:00|226.24|225.14|226.63|225.53|226.89|225.79|226.2|225.1|406
1760014800000|2025-10-09 13:00:00|226.59|225.49|226.48|225.38|226.78|225.68|226.29|225.19|464
1760015100000|2025-10-09 13:05:00|226.49|225.39|225.93|224.83|226.52|225.42|225.89|224.79|462
1760015400000|2025-10-09 13:10:00|225.92|224.82|225.39|224.29|226.1|225|225.32|224.22|556
1760015700000|2025-10-09 13:15:00|225.4|224.3|225.81|224.71|225.96|224.86|225.32|224.22|355
1760016000000|2025-10-09 13:20:00|225.82|224.72|226.32|225.22|226.32|225.22|225.76|224.66|326
1760016300000|2025-10-09 13:25:00|226.31|225.21|226.06|224.96|226.32|225.22|225.98|224.88|368
1760016600000|2025-10-09 13:30:00|226.07|224.97|225.43|224.33|226.07|224.97|225.18|224.08|733
1760016900000|2025-10-09 13:35:00|225.42|224.32|225.29|224.19|225.8|224.7|224.61|223.51|689
1760017200000|2025-10-09 13:40:00|225.26|224.16|224.43|223.33|225.26|224.16|224.05|222.95|713
1760017500000|2025-10-09 13:45:00|224.42|223.32|225.13|224.03|225.25|224.15|224.01|222.91|722
1760017800000|2025-10-09 13:50:00|225.12|224.02|224.23|223.13|225.27|224.17|224.21|223.11|625
1760018100000|2025-10-09 13:55:00|224.22|223.12|222.9|221.8|224.22|223.12|222.61|221.51|722
1760018400000|2025-10-09 14:00:00|222.92|221.82|223.18|222.08|223.19|222.09|222.11|221.01|808
1760018700000|2025-10-09 14:05:00|223.17|222.07|222.77|221.67|223.65|222.55|222.29|221.19|790
1760019000000|2025-10-09 14:10:00|222.79|221.69|223.64|222.54|223.89|222.79|222.65|221.55|671
1760019300000|2025-10-09 14:15:00|223.63|222.53|223.13|222.03|223.82|222.72|222.9|221.8|676
1760019600000|2025-10-09 14:20:00|223.11|222.01|222.37|221.27|223.52|222.42|221.98|220.88|731
1760019900000|2025-10-09 14:25:00|222.36|221.26|221.77|220.67|222.54|221.44|221.76|220.66|691
1760020200000|2025-10-09 14:30:00|221.81|220.71|220.87|219.77|221.81|220.71|220.5|219.4|807
1760020500000|2025-10-09 14:35:00|220.86|219.76|220.85|219.75|221.49|220.39|220.25|219.15|734
1760020800000|2025-10-09 14:40:00|220.81|219.71|220.81|219.71|221.66|220.56|220.71|219.61|659
1760021100000|2025-10-09 14:45:00|220.76|219.66|221.36|220.26|221.47|220.37|220.11|219.01|652
1760021400000|2025-10-09 14:50:00|221.4|220.3|221.63|220.53|221.9|220.8|221.23|220.13|584
1760021700000|2025-10-09 14:55:00|221.61|220.51|221.52|220.42|222.08|220.98|221.43|220.33|454
1760022000000|2025-10-09 15:00:00|221.53|220.43|222.61|221.51|222.78|221.68|221.53|220.43|648
1760022300000|2025-10-09 15:05:00|222.6|221.5|222.21|221.11|222.66|221.56|221.72|220.62|488
1760022600000|2025-10-09 15:10:00|222.26|221.16|222.02|220.92|222.38|221.28|221.66|220.56|568
1760022900000|2025-10-09 15:15:00|222.01|220.91|221.65|220.55|222.61|221.51|221.59|220.49|550
1760023200000|2025-10-09 15:20:00|221.64|220.54|221.08|219.98|221.66|220.56|220.83|219.73|522
1760023500000|2025-10-09 15:25:00|221.09|219.99|220.53|219.43|221.17|220.07|220.47|219.37|619
1760023800000|2025-10-09 15:30:00|220.51|219.41|220.61|219.51|221.2|220.1|220.25|219.15|634
1760024100000|2025-10-09 15:35:00|220.6|219.5|220.22|219.12|220.78|219.68|219.92|218.82|642
1760024400000|2025-10-09 15:40:00|220.21|219.11|219.56|218.46|220.42|219.32|219.37|218.27|588
1760024700000|2025-10-09 15:45:00|219.57|218.47|219.68|218.58|220.15|219.05|219.51|218.41|467
1760025000000|2025-10-09 15:50:00|219.63|218.53|220.32|219.22|220.33|219.23|219.55|218.45|427
1760025300000|2025-10-09 15:55:00|220.33|219.23|219.73|218.63|220.5|219.4|219.49|218.39|493
1760025600000|2025-10-09 16:00:00|219.75|218.65|220.65|219.55|220.65|219.55|219.53|218.43|385
1760025900000|2025-10-09 16:05:00|220.66|219.56|219.39|218.29|220.66|219.56|219.25|218.15|556
1760026200000|2025-10-09 16:10:00|219.41|218.31|219.24|218.14|219.72|218.62|219.19|218.09|433
1760026500000|2025-10-09 16:15:00|219.23|218.13|219.26|218.16|220|218.9|219.09|217.99|458
1760026800000|2025-10-09 16:20:00|219.31|218.21|218.64|217.54|219.32|218.22|218.45|217.35|633
1760027100000|2025-10-09 16:25:00|218.63|217.53|219.79|218.69|219.8|218.7|218.57|217.47|507
1760027400000|2025-10-09 16:30:00|219.8|218.7|219.58|218.48|219.81|218.71|219.07|217.97|565
1760027700000|2025-10-09 16:35:00|219.59|218.49|219.73|218.63|220.15|219.05|219.37|218.27|512
1760028000000|2025-10-09 16:40:00|219.78|218.68|219.8|218.7|220.1|219|218.99|217.89|541
1760028300000|2025-10-09 16:45:00|219.83|218.73|219.54|218.44|219.95|218.85|219.47|218.37|511
1760028600000|2025-10-09 16:50:00|219.53|218.43|219.26|218.16|219.81|218.71|219.23|218.13|543
1760028900000|2025-10-09 16:55:00|219.25|218.15|217.95|216.85|219.25|218.15|217.34|216.24|681
1760029200000|2025-10-09 17:00:00|217.93|216.83|218.43|217.33|218.45|217.35|217.39|216.29|692
1760029500000|2025-10-09 17:05:00|218.4|217.3|218.8|217.7|219.01|217.91|217.95|216.85|577
1760029800000|2025-10-09 17:10:00|218.79|217.69|218.8|217.7|219.06|217.96|218.71|217.61|524
1760030100000|2025-10-09 17:15:00|218.82|217.72|218.96|217.86|219.27|218.17|218.67|217.57|471
1760030400000|2025-10-09 17:20:00|218.97|217.87|219.05|217.95|219.65|218.55|218.92|217.82|500
1760030700000|2025-10-09 17:25:00|219.06|217.96|218.36|217.26|219.1|218|218.17|217.07|396
1760031000000|2025-10-09 17:30:00|218.3|217.2|218.58|217.48|218.84|217.74|218.24|217.14|435
1760031300000|2025-10-09 17:35:00|218.59|217.49|218.97|217.87|219.13|218.03|218.16|217.06|383
1760031600000|2025-10-09 17:40:00|218.98|217.88|218.73|217.63|219.23|218.13|218.65|217.55|485
1760031900000|2025-10-09 17:45:00|218.72|217.62|219.03|217.93|219.03|217.93|218.62|217.52|356
1760032200000|2025-10-09 17:50:00|219.04|217.94|219.13|218.03|219.54|218.44|218.91|217.81|456
1760032500000|2025-10-09 17:55:00|219.17|218.07|220.02|218.92|220.09|218.99|218.96|217.86|477
1760032800000|2025-10-09 18:00:00|220|218.9|219.65|218.55|220.04|218.94|219.29|218.19|485
1760033100000|2025-10-09 18:05:00|219.67|218.57|219.21|218.11|219.8|218.7|219.01|217.91|479
1760033400000|2025-10-09 18:10:00|219.22|218.12|219.45|218.35|219.6|218.5|219.22|218.12|382
1760033700000|2025-10-09 18:15:00|219.41|218.31|219.68|218.58|220.08|218.98|219.41|218.31|399
1760034000000|2025-10-09 18:20:00|219.67|218.57|219.63|218.53|219.73|218.63|219.31|218.21|445
1760034300000|2025-10-09 18:25:00|219.64|218.54|219.06|217.96|219.84|218.74|219.06|217.96|375
1760034600000|2025-10-09 18:30:00|219.05|217.95|218.68|217.58|219.2|218.1|218.68|217.58|367
1760034900000|2025-10-09 18:35:00|218.73|217.63|218.4|217.3|218.92|217.82|218.36|217.26|454
1760035200000|2025-10-09 18:40:00|218.36|217.26|218.27|217.17|218.47|217.37|218.03|216.93|389
1760035500000|2025-10-09 18:45:00|218.29|217.19|218.5|217.4|218.55|217.45|217.86|216.76|473
1760035800000|2025-10-09 18:50:00|218.49|217.39|218.16|217.06|218.49|217.39|218.04|216.94|345
1760036100000|2025-10-09 18:55:00|218.13|217.03|218.15|217.05|218.58|217.48|218.03|216.93|326
1760036400000|2025-10-09 19:00:00|218.18|217.08|218.53|217.43|218.61|217.51|218.06|216.96|313
1760036700000|2025-10-09 19:05:00|218.55|217.45|218.72|217.62|218.76|217.66|218.41|217.31|319
1760037000000|2025-10-09 19:10:00|218.75|217.65|218.64|217.54|218.75|217.65|218.37|217.27|349
1760037300000|2025-10-09 19:15:00|218.65|217.55|218.71|217.61|218.87|217.77|218.37|217.27|426
1760037600000|2025-10-09 19:20:00|218.72|217.62|218.93|217.83|218.99|217.89|218.69|217.59|311
1760037900000|2025-10-09 19:25:00|218.95|217.85|219.38|218.28|219.38|218.28|218.89|217.79|338
1760038200000|2025-10-09 19:30:00|219.37|218.27|219.33|218.23|219.58|218.48|219.25|218.15|283
1760038500000|2025-10-09 19:35:00|219.26|218.16|219.22|218.12|219.36|218.26|218.95|217.85|265
1760038800000|2025-10-09 19:40:00|219.23|218.13|219.16|218.06|219.29|218.19|218.98|217.88|375
1760039100000|2025-10-09 19:45:00|219.17|218.07|219.08|217.98|219.3|218.2|218.93|217.83|373
1760039400000|2025-10-09 19:50:00|219.09|217.99|219.1|218|219.28|218.18|218.73|217.63|343
1760039700000|2025-10-09 19:55:00|219.11|218.01|218.93|217.83|219.26|218.16|218.14|217.04|460
1760040000000|2025-10-09 20:00:00|218.9|217.8|219.5|218.4|219.82|218.72|218.77|217.67|536
1760040300000|2025-10-09 20:05:00|219.54|218.44|219.05|217.95|219.58|218.48|218.98|217.88|459
1760040600000|2025-10-09 20:10:00|219.06|217.96|218.31|217.21|219.25|218.15|218.27|217.17|376
1760040900000|2025-10-09 20:15:00|218.27|217.17|218.65|217.55|218.71|217.61|218.22|217.12|461
1760041200000|2025-10-09 20:20:00|218.62|217.52|218.91|217.81|219.01|217.91|218.62|217.52|331
1760041500000|2025-10-09 20:25:00|218.95|217.85|218.74|217.64|219.08|217.98|218.67|217.57|306
1760041800000|2025-10-09 20:30:00|218.79|217.69|218.96|217.86|219.08|217.98|218.71|217.61|300
1760042100000|2025-10-09 20:35:00|218.94|217.84|218.77|217.67|219.02|217.92|218.7|217.6|250
1760042400000|2025-10-09 20:40:00|218.8|217.7|219.07|217.97|219.1|218|218.73|217.63|221
1760042700000|2025-10-09 20:45:00|219.1|218|219.06|217.96|219.35|218.25|218.94|217.84|422
1760043000000|2025-10-09 20:50:00|219|217.9|219.25|218.15|219.25|218.15|218.97|217.87|312
1760043300000|2025-10-09 20:55:00|219.24|218.14|219.51|218.41|219.51|218.41|219.12|218.02|337
1760043600000|2025-10-09 21:00:00|219.52|218.42|219.82|218.72|219.82|218.72|219.21|218.11|204
1760043900000|2025-10-09 21:05:00|219.83|218.73|219.67|218.57|219.98|218.88|219.46|218.36|248
1760044200000|2025-10-09 21:10:00|219.69|218.59|220.12|219.02|220.12|219.02|219.39|218.29|230
1760044500000|2025-10-09 21:15:00|220.14|219.04|220.11|219.01|220.27|219.17|219.92|218.82|231
1760044800000|2025-10-09 21:20:00|220.12|219.02|220.17|219.07|220.54|219.44|220.03|218.93|210
1760045100000|2025-10-09 21:25:00|220.16|219.06|219.95|218.85|220.16|219.06|219.92|218.82|103
1760045400000|2025-10-09 21:30:00|219.93|218.83|220.09|218.99|220.09|218.99|219.53|218.43|140
1760045700000|2025-10-09 21:35:00|220.1|219|220.44|219.34|220.45|219.35|220.1|219|185
1760046000000|2025-10-09 21:40:00|220.39|219.29|220.43|219.33|220.6|219.5|220.35|219.25|124
1760046300000|2025-10-09 21:45:00|220.44|219.34|220.57|219.47|220.6|219.5|220.42|219.32|120
1760046600000|2025-10-09 21:50:00|220.55|219.45|220.82|219.72|220.84|219.74|220.49|219.39|101
1760046900000|2025-10-09 21:55:00|220.83|219.73|220.93|219.83|221.09|219.99|220.74|219.64|189
1760047200000|2025-10-09 22:00:00|220.94|219.84|220.88|219.78|220.98|219.88|220.56|219.46|337
1760047500000|2025-10-09 22:05:00|220.9|219.8|221.32|220.22|221.35|220.25|220.84|219.74|337
1760047800000|2025-10-09 22:10:00|221.36|220.26|221.23|220.13|221.41|220.31|221.03|219.93|348
1760048100000|2025-10-09 22:15:00|221.24|220.14|221.38|220.28|221.48|220.38|221.08|219.98|408
1760048400000|2025-10-09 22:20:00|221.44|220.34|221.43|220.33|221.61|220.51|221.36|220.26|197
1760048700000|2025-10-09 22:25:00|221.44|220.34|221.53|220.43|221.61|220.51|221.39|220.29|207
1760049000000|2025-10-09 22:30:00|221.54|220.44|221.58|220.48|221.68|220.58|221.36|220.26|303
1760049300000|2025-10-09 22:35:00|221.64|220.54|222.03|220.93|222.05|220.95|221.49|220.39|325
1760049600000|2025-10-09 22:40:00|222.04|220.94|222.17|221.07|222.29|221.19|221.99|220.89|275
1760049900000|2025-10-09 22:45:00|222.22|221.12|222.16|221.06|222.32|221.22|222.08|220.98|369
1760050200000|2025-10-09 22:50:00|222.15|221.05|221.76|220.66|222.18|221.08|221.72|220.62|213
1760050500000|2025-10-09 22:55:00|221.74|220.64|221.92|220.82|222.05|220.95|221.67|220.57|389
1760050800000|2025-10-09 23:00:00|221.91|220.81|221.46|220.36|221.97|220.87|221.29|220.19|305
1760051100000|2025-10-09 23:05:00|221.45|220.35|221.02|219.92|221.49|220.39|220.91|219.81|263
1760051400000|2025-10-09 23:10:00|221.03|219.93|221.08|219.98|221.15|220.05|220.87|219.77|227
1760051700000|2025-10-09 23:15:00|221.09|219.99|220.87|219.77|221.09|219.99|220.52|219.42|289
1760052000000|2025-10-09 23:20:00|220.88|219.78|221.08|219.98|221.12|220.02|220.72|219.62|229
1760052300000|2025-10-09 23:25:00|221.07|219.97|220.91|219.81|221.17|220.07|220.79|219.69|129
1760052600000|2025-10-09 23:30:00|220.93|219.83|220.98|219.88|221.07|219.97|220.78|219.68|262
1760052900000|2025-10-09 23:35:00|220.99|219.89|221.22|220.12|221.34|220.24|220.98|219.88|125
1760053200000|2025-10-09 23:40:00|221.17|220.07|221.26|220.16|221.28|220.18|221.04|219.94|194
1760053500000|2025-10-09 23:45:00|221.27|220.17|221.31|220.21|221.33|220.23|221.01|219.91|289
1760053800000|2025-10-09 23:50:00|221.29|220.19|221.43|220.33|221.59|220.49|221.17|220.07|299
1760054100000|2025-10-09 23:55:00|221.51|220.41|221.59|220.49|221.59|220.49|221.41|220.31|200
1760054400000|2025-10-10 00:00:00|221.58|220.48|221.92|220.82|222.04|220.94|221.44|220.34|294
1760054700000|2025-10-10 00:05:00|221.89|220.79|222.22|221.12|222.24|221.14|221.72|220.62|344
1760055000000|2025-10-10 00:10:00|222.23|221.13|222.16|221.06|222.32|221.22|221.94|220.84|285
1760055300000|2025-10-10 00:15:00|222.15|221.05|222.31|221.21|222.39|221.29|222.14|221.04|314
1760055600000|2025-10-10 00:20:00|222.3|221.2|222.03|220.93|222.3|221.2|221.74|220.64|317
1760055900000|2025-10-10 00:25:00|222.06|220.96|222.52|221.42|222.54|221.44|221.93|220.83|218
1760056200000|2025-10-10 00:30:00|222.51|221.41|222.32|221.22|222.59|221.49|222.13|221.03|369
1760056500000|2025-10-10 00:35:00|222.31|221.21|222.63|221.53|222.63|221.53|222.18|221.08|294
1760056800000|2025-10-10 00:40:00|222.64|221.54|222.06|220.96|222.64|221.54|222.04|220.94|354
1760057100000|2025-10-10 00:45:00|222.14|221.04|221.71|220.61|222.14|221.04|221.62|220.52|301
1760057400000|2025-10-10 00:50:00|221.7|220.6|221.98|220.88|222.14|221.04|221.68|220.58|327
1760057700000|2025-10-10 00:55:00|222.02|220.92|221.92|220.82|222.08|220.98|221.78|220.68|367
1760058000000|2025-10-10 01:00:00|221.93|220.83|222.64|221.54|222.64|221.54|221.77|220.67|316
1760058300000|2025-10-10 01:05:00|222.65|221.55|222.09|220.99|222.69|221.59|222.04|220.94|357
1760058600000|2025-10-10 01:10:00|222.14|221.04|222.66|221.56|222.67|221.57|222.11|221.01|283
1760058900000|2025-10-10 01:15:00|222.64|221.54|222.49|221.39|222.64|221.54|222.38|221.28|341
1760059200000|2025-10-10 01:20:00|222.5|221.4|222.41|221.31|222.61|221.51|222.32|221.22|342
1760059500000|2025-10-10 01:25:00|222.42|221.32|222.66|221.56|222.66|221.56|222.34|221.24|308
1760059800000|2025-10-10 01:30:00|222.65|221.55|222.52|221.42|222.71|221.61|222.4|221.3|345
1760060100000|2025-10-10 01:35:00|222.53|221.43|221.8|220.7|222.53|221.43|221.72|220.62|187
1760060400000|2025-10-10 01:40:00|221.79|220.69|221.63|220.53|221.79|220.69|221.47|220.37|252
1760060700000|2025-10-10 01:45:00|221.64|220.54|221.57|220.47|221.73|220.63|221.52|220.42|326
1760061000000|2025-10-10 01:50:00|221.53|220.43|221.62|220.52|221.8|220.7|221.25|220.15|310
1760061300000|2025-10-10 01:55:00|221.63|220.53|221.64|220.54|221.71|220.61|221.46|220.36|363
1760061600000|2025-10-10 02:00:00|221.65|220.55|221.12|220.02|221.72|220.62|221.11|220.01|392
1760061900000|2025-10-10 02:05:00|221.08|219.98|221.36|220.26|221.36|220.26|221.05|219.95|377
1760062200000|2025-10-10 02:10:00|221.35|220.25|221.38|220.28|221.42|220.32|221.2|220.1|421
1760062500000|2025-10-10 02:15:00|221.39|220.29|222.48|221.38|222.51|221.41|221.36|220.26|320
1760062800000|2025-10-10 02:20:00|222.47|221.37|222.23|221.13|222.5|221.4|222.15|221.05|460
1760063100000|2025-10-10 02:25:00|222.22|221.12|221.8|220.7|222.25|221.15|221.77|220.67|332
1760063400000|2025-10-10 02:30:00|221.81|220.71|221.12|220.02|221.93|220.83|221.05|219.95|351
1760063700000|2025-10-10 02:35:00|221.13|220.03|221.44|220.34|221.46|220.36|221.06|219.96|290
1760064000000|2025-10-10 02:40:00|221.45|220.35|221.28|220.18|221.54|220.44|221.22|220.12|248
1760064300000|2025-10-10 02:45:00|221.29|220.19|221.16|220.06|221.33|220.23|221.01|219.91|193
1760064600000|2025-10-10 02:50:00|221.15|220.05|220.96|219.86|221.25|220.15|220.57|219.47|341
1760064900000|2025-10-10 02:55:00|220.93|219.83|220.96|219.86|221.11|220.01|220.85|219.75|377
1760065200000|2025-10-10 03:00:00|220.99|219.89|220.24|219.14|221.16|220.06|220.16|219.06|322
1760065500000|2025-10-10 03:05:00|220.25|219.15|220.49|219.39|220.71|219.61|220.16|219.06|416
1760065800000|2025-10-10 03:10:00|220.5|219.4|220.63|219.53|220.71|219.61|220.32|219.22|414
1760066100000|2025-10-10 03:15:00|220.62|219.52|221.09|219.99|221.09|219.99|220.49|219.39|364
1760066400000|2025-10-10 03:20:00|221.11|220.01|221.86|220.76|221.95|220.85|221.11|220.01|351
1760066700000|2025-10-10 03:25:00|221.87|220.77|222.29|221.19|222.3|221.2|221.65|220.55|448
1760067000000|2025-10-10 03:30:00|222.3|221.2|222.9|221.8|223.09|221.99|222.27|221.17|523
1760067300000|2025-10-10 03:35:00|222.91|221.81|222.98|221.88|223.25|222.15|222.91|221.81|397
1760067600000|2025-10-10 03:40:00|222.96|221.86|223.1|222|223.1|222|222.8|221.7|368
1760067900000|2025-10-10 03:45:00|223.12|222.02|223.05|221.95|223.43|222.33|223.05|221.95|400
1760068200000|2025-10-10 03:50:00|223.08|221.98|222.32|221.22|223.08|221.98|222.24|221.14|312
1760068500000|2025-10-10 03:55:00|222.24|221.14|222.31|221.21|222.41|221.31|221.83|220.73|401
1760068800000|2025-10-10 04:00:00|222.29|221.19|222.77|221.67|222.81|221.71|222.28|221.18|454
1760069100000|2025-10-10 04:05:00|222.75|221.65|223.34|222.24|223.54|222.44|222.75|221.65|354
1760069400000|2025-10-10 04:10:00|223.43|222.33|223.38|222.28|223.47|222.37|223.11|222.01|442
1760069700000|2025-10-10 04:15:00|223.39|222.29|222.93|221.83|223.42|222.32|222.85|221.75|409
1760070000000|2025-10-10 04:20:00|222.94|221.84|222.77|221.67|223.18|222.08|222.77|221.67|469
1760070300000|2025-10-10 04:25:00|222.78|221.68|222.55|221.45|222.81|221.71|222.55|221.45|343
1760070600000|2025-10-10 04:30:00|222.64|221.54|222.24|221.14|222.93|221.83|222.1|221|366
1760070900000|2025-10-10 04:35:00|222.21|221.11|221.82|220.72|222.25|221.15|221.52|220.42|361
1760071200000|2025-10-10 04:40:00|221.79|220.69|222.09|220.99|222.13|221.03|221.62|220.52|390
1760071500000|2025-10-10 04:45:00|222.11|221.01|221.84|220.74|222.12|221.02|221.65|220.55|333
1760071800000|2025-10-10 04:50:00|221.83|220.73|221.9|220.8|221.94|220.84|221.71|220.61|356
1760072100000|2025-10-10 04:55:00|221.89|220.79|221.85|220.75|221.92|220.82|221.68|220.58|330
1760072400000|2025-10-10 05:00:00|221.86|220.76|221.26|220.16|221.93|220.83|221.26|220.16|247
1760072700000|2025-10-10 05:05:00|221.21|220.11|221.36|220.26|221.43|220.33|220.73|219.63|429
1760073000000|2025-10-10 05:10:00|221.37|220.27|221.07|219.97|221.37|220.27|221.07|219.97|524
1760073300000|2025-10-10 05:15:00|221.09|219.99|221.29|220.19|221.41|220.31|221.07|219.97|448
1760073600000|2025-10-10 05:20:00|221.28|220.18|221.75|220.65|221.75|220.65|221.2|220.1|356
1760073900000|2025-10-10 05:25:00|221.76|220.66|221.67|220.57|222|220.9|221.55|220.45|457
1760074200000|2025-10-10 05:30:00|221.66|220.56|221.12|220.02|221.67|220.57|221.08|219.98|379
1760074500000|2025-10-10 05:35:00|221.11|220.01|221.26|220.16|221.3|220.2|221.08|219.98|414
1760074800000|2025-10-10 05:40:00|221.24|220.14|221.72|220.62|221.73|220.63|221.24|220.14|359
1760075100000|2025-10-10 05:45:00|221.71|220.61|221.76|220.66|222.08|220.98|221.59|220.49|350
1760075400000|2025-10-10 05:50:00|221.77|220.67|222.32|221.22|222.34|221.24|221.73|220.63|339
1760075700000|2025-10-10 05:55:00|222.31|221.21|222.34|221.24|222.44|221.34|222.18|221.08|336
1760076000000|2025-10-10 06:00:00|222.36|221.26|222.75|221.65|222.77|221.67|222.24|221.14|343
1760076300000|2025-10-10 06:05:00|222.76|221.66|222.76|221.66|223.01|221.91|222.71|221.61|281
1760076600000|2025-10-10 06:10:00|222.75|221.65|222.55|221.45|222.82|221.72|222.44|221.34|234
1760076900000|2025-10-10 06:15:00|222.53|221.43|222.53|221.43|222.82|221.72|222.52|221.42|294
1760077200000|2025-10-10 06:20:00|222.5|221.4|222.28|221.18|222.53|221.43|222.23|221.13|260
1760077500000|2025-10-10 06:25:00|222.27|221.17|221.93|220.83|222.35|221.25|221.85|220.75|279
1760077800000|2025-10-10 06:30:00|221.92|220.82|222.13|221.03|222.16|221.06|221.7|220.6|369
1760078100000|2025-10-10 06:35:00|222.14|221.04|221.5|220.4|222.14|221.04|221.26|220.16|392
1760078400000|2025-10-10 06:40:00|221.49|220.39|221.66|220.56|221.8|220.7|221.38|220.28|251
1760078700000|2025-10-10 06:45:00|221.67|220.57|221.09|219.99|222.1|221|221.09|219.99|338
1760079000000|2025-10-10 06:50:00|221.1|220|220.43|219.33|221.21|220.11|219.98|218.88|433
1760079300000|2025-10-10 06:55:00|220.42|219.32|220.19|219.09|220.51|219.41|220.19|219.09|345
1760079600000|2025-10-10 07:00:00|220.12|219.02|219.65|218.55|220.26|219.16|219.58|218.48|460
1760079900000|2025-10-10 07:05:00|219.64|218.54|219.38|218.28|219.77|218.67|218.91|217.81|361
1760080200000|2025-10-10 07:10:00|219.35|218.25|219.48|218.38|219.58|218.48|219.31|218.21|297
1760080500000|2025-10-10 07:15:00|219.49|218.39|219.21|218.11|219.52|218.42|218.72|217.62|333
1760080800000|2025-10-10 07:20:00|219.2|218.1|218.87|217.77|219.45|218.35|218.83|217.73|315
1760081100000|2025-10-10 07:25:00|218.86|217.76|219.36|218.26|219.55|218.45|218.76|217.66|281
1760081400000|2025-10-10 07:30:00|219.37|218.27|219.15|218.05|219.49|218.39|218.92|217.82|352
1760081700000|2025-10-10 07:35:00|219.14|218.04|219.58|218.48|219.59|218.49|219.1|218|389
1760082000000|2025-10-10 07:40:00|219.59|218.49|219.83|218.73|219.98|218.88|219.59|218.49|277
1760082300000|2025-10-10 07:45:00|219.81|218.71|219.46|218.36|219.83|218.73|219.22|218.12|344
1760082600000|2025-10-10 07:50:00|219.4|218.3|219.5|218.4|219.61|218.51|219.25|218.15|406
1760082900000|2025-10-10 07:55:00|219.51|218.41|218.83|217.73|219.6|218.5|218.64|217.54|401
1760083200000|2025-10-10 08:00:00|218.82|217.72|218.44|217.34|219.4|218.3|218.35|217.25|364
1760083500000|2025-10-10 08:05:00|218.53|217.43|218.58|217.48|218.73|217.63|218.17|217.07|437
1760083800000|2025-10-10 08:10:00|218.52|217.42|219.15|218.05|219.19|218.09|218.45|217.35|346
1760084100000|2025-10-10 08:15:00|219.13|218.03|219.66|218.56|219.79|218.69|219.13|218.03|382
1760084400000|2025-10-10 08:20:00|219.65|218.55|219.72|218.62|219.73|218.63|219.41|218.31|340
1760084700000|2025-10-10 08:25:00|219.71|218.61|219.76|218.66|220.04|218.94|219.52|218.42|327
1760085000000|2025-10-10 08:30:00|219.75|218.65|219.37|218.27|220.01|218.91|219.34|218.24|373
1760085300000|2025-10-10 08:35:00|219.36|218.26|219.67|218.57|219.67|218.57|219.33|218.23|449
1760085600000|2025-10-10 08:40:00|219.68|218.58|219.24|218.14|219.69|218.59|219.14|218.04|332
1760085900000|2025-10-10 08:45:00|219.25|218.15|219.42|218.32|219.63|218.53|219.25|218.15|314
1760086200000|2025-10-10 08:50:00|219.47|218.37|220.03|218.93|220.09|218.99|219.47|218.37|295
1760086500000|2025-10-10 08:55:00|220.02|218.92|220.73|219.63|220.76|219.66|220.02|218.92|346
1760086800000|2025-10-10 09:00:00|220.74|219.64|220.35|219.25|220.78|219.68|220.28|219.18|495
1760087100000|2025-10-10 09:05:00|220.34|219.24|220.03|218.93|220.47|219.37|220.02|218.92|323
1760087400000|2025-10-10 09:10:00|220.02|218.92|220.08|218.98|220.28|219.18|219.86|218.76|314
1760087700000|2025-10-10 09:15:00|220.07|218.97|220|218.9|220.48|219.38|219.93|218.83|311
1760088000000|2025-10-10 09:20:00|220.01|218.91|220.5|219.4|220.5|219.4|219.95|218.85|323
1760088300000|2025-10-10 09:25:00|220.51|219.41|221.25|220.15|221.38|220.28|220.51|219.41|306
1760088600000|2025-10-10 09:30:00|221.29|220.19|221.26|220.16|221.32|220.22|221.05|219.95|326
1760088900000|2025-10-10 09:35:00|221.27|220.17|221.08|219.98|221.27|220.17|220.99|219.89|284
1760089200000|2025-10-10 09:40:00|221.07|219.97|220.97|219.87|221.08|219.98|220.78|219.68|286
1760089500000|2025-10-10 09:45:00|220.98|219.88|220.51|219.41|221.15|220.05|220.51|219.41|310
1760089800000|2025-10-10 09:50:00|220.49|219.39|220.04|218.94|220.49|219.39|219.9|218.8|457
1760090100000|2025-10-10 09:55:00|220.05|218.95|219.69|218.59|220.14|219.04|219.68|218.58|253
1760090400000|2025-10-10 10:00:00|219.68|218.58|219.88|218.78|219.99|218.89|219.53|218.43|339
1760090700000|2025-10-10 10:05:00|219.87|218.77|220.42|219.32|220.44|219.34|219.87|218.77|285
1760091000000|2025-10-10 10:10:00|220.43|219.33|220.42|219.32|220.53|219.43|220.26|219.16|286
1760091300000|2025-10-10 10:15:00|220.43|219.33|220.56|219.46|220.66|219.56|220.32|219.22|258
1760091600000|2025-10-10 10:20:00|220.54|219.44|220.5|219.4|220.61|219.51|220.2|219.1|173
1760091900000|2025-10-10 10:25:00|220.51|219.41|220.25|219.15|220.56|219.46|220.25|219.15|291
1760092200000|2025-10-10 10:30:00|220.27|219.17|220.47|219.37|220.59|219.49|220.23|219.13|238
1760092500000|2025-10-10 10:35:00|220.44|219.34|220.3|219.2|220.54|219.44|220.09|218.99|280
1760092800000|2025-10-10 10:40:00|220.29|219.19|220.56|219.46|220.56|219.46|220.13|219.03|107
1760093100000|2025-10-10 10:45:00|220.55|219.45|220.93|219.83|220.93|219.83|220.38|219.28|209
1760093400000|2025-10-10 10:50:00|220.92|219.82|220.87|219.77|221.21|220.11|220.84|219.74|257
1760093700000|2025-10-10 10:55:00|220.88|219.78|221.14|220.04|221.35|220.25|220.85|219.75|255
1760094000000|2025-10-10 11:00:00|221.15|220.05|221.51|220.41|221.58|220.48|221.15|220.05|315
1760094300000|2025-10-10 11:05:00|221.52|220.42|221.91|220.81|222.03|220.93|221.27|220.17|354
1760094600000|2025-10-10 11:10:00|221.87|220.77|221.46|220.36|222.03|220.93|221.33|220.23|295
1760094900000|2025-10-10 11:15:00|221.47|220.37|221.48|220.38|221.8|220.7|221.32|220.22|326
1760095200000|2025-10-10 11:20:00|221.47|220.37|221.15|220.05|221.67|220.57|221.05|219.95|324
1760095500000|2025-10-10 11:25:00|221.17|220.07|221.46|220.36|221.46|220.36|221.08|219.98|284
1760095800000|2025-10-10 11:30:00|221.47|220.37|221.55|220.45|221.7|220.6|221.42|220.32|348
1760096100000|2025-10-10 11:35:00|221.54|220.44|221.85|220.75|221.97|220.87|221.52|220.42|266
1760096400000|2025-10-10 11:40:00|221.86|220.76|222.06|220.96|222.06|220.96|221.79|220.69|345
1760096700000|2025-10-10 11:45:00|222.05|220.95|221.86|220.76|222.08|220.98|221.83|220.73|360
1760097000000|2025-10-10 11:50:00|221.87|220.77|222.18|221.08|222.27|221.17|221.82|220.72|326
1760097300000|2025-10-10 11:55:00|222.19|221.09|221.89|220.79|222.27|221.17|221.84|220.74|335
1760097600000|2025-10-10 12:00:00|221.88|220.78|222.26|221.16|222.31|221.21|221.87|220.77|409
1760097900000|2025-10-10 12:05:00|222.27|221.17|222.11|221.01|222.41|221.31|222.05|220.95|434
1760098200000|2025-10-10 12:10:00|222.13|221.03|221.8|220.7|222.13|221.03|221.58|220.48|412
1760098500000|2025-10-10 12:15:00|221.79|220.69|222.29|221.19|222.3|221.2|221.53|220.43|289
1760098800000|2025-10-10 12:20:00|222.3|221.2|222.33|221.23|222.43|221.33|222.17|221.07|445
1760099100000|2025-10-10 12:25:00|222.34|221.24|222.23|221.13|222.41|221.31|222.12|221.02|351
1760099400000|2025-10-10 12:30:00|222.22|221.12|222.28|221.18|222.29|221.19|221.98|220.88|378
1760099700000|2025-10-10 12:35:00|222.29|221.19|221.81|220.71|222.36|221.26|221.69|220.59|396
1760100000000|2025-10-10 12:40:00|221.83|220.73|221.8|220.7|221.96|220.86|221.73|220.63|420
1760100300000|2025-10-10 12:45:00|221.81|220.71|221.93|220.83|221.93|220.83|221.69|220.59|352
1760100600000|2025-10-10 12:50:00|221.92|220.82|222.22|221.12|222.29|221.19|221.92|220.82|365
1760100900000|2025-10-10 12:55:00|222.23|221.13|222.38|221.28|222.38|221.28|222.21|221.11|89
1760101200000|2025-10-10 13:00:00|222.39|221.29|223.05|221.95|223.06|221.96|222.31|221.21|311
1760101500000|2025-10-10 13:05:00|223.06|221.96|222.55|221.45|223.06|221.96|222.47|221.37|552
1760101800000|2025-10-10 13:10:00|222.54|221.44|222.54|221.44|222.55|221.45|222.38|221.28|437
1760102100000|2025-10-10 13:15:00|222.55|221.45|223|221.9|223|221.9|222.26|221.16|391
1760102400000|2025-10-10 13:20:00|223.01|221.91|222.83|221.73|223.06|221.96|222.73|221.63|433
1760102700000|2025-10-10 13:25:00|222.84|221.74|223.22|222.12|223.32|222.22|222.84|221.74|365
1760103000000|2025-10-10 13:30:00|223.23|222.13|223.91|222.81|223.92|222.82|223.16|222.06|618
1760103300000|2025-10-10 13:35:00|223.93|222.83|224.71|223.61|224.84|223.74|223.28|222.18|530
1760103600000|2025-10-10 13:40:00|224.75|223.65|224.7|223.6|225.04|223.94|224.38|223.28|654
1760103900000|2025-10-10 13:45:00|224.71|223.61|223.79|222.69|224.87|223.77|223.65|222.55|583
1760104200000|2025-10-10 13:50:00|223.77|222.67|222.95|221.85|223.98|222.88|222.87|221.77|591
1760104500000|2025-10-10 13:55:00|222.96|221.86|224.04|222.94|224.11|223.01|222.93|221.83|389
1760104800000|2025-10-10 14:00:00|223.98|222.88|225.01|223.91|225.1|224|223.53|222.43|641
1760105100000|2025-10-10 14:05:00|225.04|223.94|224.75|223.65|225.05|223.95|224.59|223.49|615
1760105400000|2025-10-10 14:10:00|224.74|223.64|224.59|223.49|225.11|224.01|224.42|223.32|576
1760105700000|2025-10-10 14:15:00|224.6|223.5|223.57|222.47|224.75|223.65|223.18|222.08|691
1760106000000|2025-10-10 14:20:00|223.6|222.5|223.04|221.94|223.89|222.79|222.92|221.82|557
1760106300000|2025-10-10 14:25:00|223.03|221.93|222.89|221.79|223.38|222.28|222.56|221.46|455
1760106600000|2025-10-10 14:30:00|222.9|221.8|224.02|222.92|224.02|222.92|222.85|221.75|488
1760106900000|2025-10-10 14:35:00|224.05|222.95|223.45|222.35|224.05|222.95|223.44|222.34|340
1760107200000|2025-10-10 14:40:00|223.46|222.36|223.18|222.08|223.6|222.5|222.84|221.74|361
1760107500000|2025-10-10 14:45:00|223.17|222.07|223.73|222.63|223.8|222.7|222.9|221.8|380
1760107800000|2025-10-10 14:50:00|223.74|222.64|223.4|222.3|223.98|222.88|223.34|222.24|342
1760108100000|2025-10-10 14:55:00|223.39|222.29|220.53|219.43|223.48|222.38|220.52|219.42|613
1760108400000|2025-10-10 15:00:00|220.43|219.33|218.85|217.75|220.77|219.67|218.17|217.07|966
1760108700000|2025-10-10 15:05:00|218.81|217.71|218.77|217.67|219.75|218.65|218.29|217.19|944
1760109000000|2025-10-10 15:10:00|218.78|217.68|219.23|218.13|219.92|218.82|218.69|217.59|765
1760109300000|2025-10-10 15:15:00|219.22|218.12|217.35|216.25|219.47|218.37|217.19|216.09|705
1760109600000|2025-10-10 15:20:00|217.32|216.22|214.38|213.28|217.32|216.22|214.25|213.15|828
1760109900000|2025-10-10 15:25:00|214.39|213.29|213.93|212.83|215.11|214.01|213.66|212.56|711
1760110200000|2025-10-10 15:30:00|213.92|212.82|210.66|209.56|213.92|212.82|209.82|208.72|922
1760110500000|2025-10-10 15:35:00|210.8|209.7|211.87|210.77|212.54|211.44|210.57|209.47|917
1760110800000|2025-10-10 15:40:00|211.86|210.76|214.13|213.03|214.16|213.06|211.13|210.03|872
1760111100000|2025-10-10 15:45:00|214.14|213.04|212.36|211.26|214.23|213.13|212.24|211.14|777
1760111400000|2025-10-10 15:50:00|212.37|211.27|212.01|210.91|212.61|211.51|211.75|210.65|704
1760111700000|2025-10-10 15:55:00|212|210.9|211.42|210.32|212.01|210.91|210.81|209.71|638
1760112000000|2025-10-10 16:00:00|211.39|210.29|211.51|210.41|211.58|210.48|210.79|209.69|832
1760112300000|2025-10-10 16:05:00|211.45|210.35|212.95|211.85|213.09|211.99|211.41|210.31|799
1760112600000|2025-10-10 16:10:00|212.94|211.84|212.2|211.1|212.96|211.86|212.13|211.03|724
1760112900000|2025-10-10 16:15:00|212.19|211.09|211.74|210.64|212.22|211.12|211.21|210.11|604
1760113200000|2025-10-10 16:20:00|211.73|210.63|212.74|211.64|213.01|211.91|211.55|210.45|665
1760113500000|2025-10-10 16:25:00|212.72|211.62|212.23|211.13|212.85|211.75|212.17|211.07|561
1760113800000|2025-10-10 16:30:00|212.24|211.14|213.08|211.98|213.2|212.1|211.96|210.86|642
1760114100000|2025-10-10 16:35:00|213.09|211.99|213.76|212.66|213.81|212.71|212.74|211.64|653
1760114400000|2025-10-10 16:40:00|213.7|212.6|212.39|211.29|213.78|212.68|212.31|211.21|485
1760114700000|2025-10-10 16:45:00|212.38|211.28|211.81|210.71|212.69|211.59|211.76|210.66|494
1760115000000|2025-10-10 16:50:00|211.8|210.7|212|210.9|212.37|211.27|211.6|210.5|448
1760115300000|2025-10-10 16:55:00|211.99|210.89|212.07|210.97|212.24|211.14|211.69|210.59|469
1760115600000|2025-10-10 17:00:00|212.06|210.96|210.98|209.88|212.24|211.14|210.82|209.72|530
1760115900000|2025-10-10 17:05:00|210.99|209.89|210.87|209.77|211.46|210.36|210.82|209.72|583
1760116200000|2025-10-10 17:10:00|210.86|209.76|210.78|209.68|211.56|210.46|210.37|209.27|526
1760116500000|2025-10-10 17:15:00|210.76|209.66|211.34|210.24|211.64|210.54|210.76|209.66|530
1760116800000|2025-10-10 17:20:00|211.37|210.27|211.68|210.58|212.18|211.08|210.81|209.71|546
1760117100000|2025-10-10 17:25:00|211.67|210.57|211.76|210.66|211.92|210.82|211.32|210.22|462
1760117400000|2025-10-10 17:30:00|211.75|210.65|211.29|210.19|211.95|210.85|211.28|210.18|391
1760117700000|2025-10-10 17:35:00|211.28|210.18|210.73|209.63|211.32|210.22|210.51|209.41|441
1760118000000|2025-10-10 17:40:00|210.72|209.62|210.36|209.26|210.73|209.63|210.18|209.08|457
1760118300000|2025-10-10 17:45:00|210.35|209.25|210.77|209.67|211.07|209.97|209.65|208.55|525
1760118600000|2025-10-10 17:50:00|210.78|209.68|210.18|209.08|210.82|209.72|210.16|209.06|435
1760118900000|2025-10-10 17:55:00|210.19|209.09|210.45|209.35|210.65|209.55|210.14|209.04|339
1760119200000|2025-10-10 18:00:00|210.47|209.37|209.81|208.71|210.5|209.4|209.71|208.61|469
1760119500000|2025-10-10 18:05:00|209.82|208.72|209.58|208.48|210.25|209.15|209.17|208.07|464
1760119800000|2025-10-10 18:10:00|209.57|208.47|209.54|208.44|209.66|208.56|208.97|207.87|415
1760120100000|2025-10-10 18:15:00|209.55|208.45|209.14|208.04|209.71|208.61|208.91|207.81|361
1760120400000|2025-10-10 18:20:00|209.13|208.03|210.45|209.35|210.52|209.42|209.13|208.03|476
1760120700000|2025-10-10 18:25:00|210.46|209.36|209.93|208.83|210.75|209.65|209.93|208.83|318
1760121000000|2025-10-10 18:30:00|209.92|208.82|209.69|208.59|210.18|209.08|209.68|208.58|318
1760121300000|2025-10-10 18:35:00|209.68|208.58|209.11|208.01|209.68|208.58|209.03|207.93|291
1760121600000|2025-10-10 18:40:00|209.09|207.99|209.21|208.11|209.55|208.45|208.84|207.74|444
1760121900000|2025-10-10 18:45:00|209.18|208.08|208.9|207.8|209.8|208.7|208.38|207.28|417
1760122200000|2025-10-10 18:50:00|208.91|207.81|208.64|207.54|209.28|208.18|208.56|207.46|419
1760122500000|2025-10-10 18:55:00|208.63|207.53|208.3|207.2|208.78|207.68|208.3|207.2|339
1760122800000|2025-10-10 19:00:00|208.29|207.19|208.73|207.63|208.95|207.85|208.29|207.19|385
1760123100000|2025-10-10 19:05:00|208.72|207.62|208.38|207.28|208.86|207.76|208.16|207.06|593
1760123400000|2025-10-10 19:10:00|208.35|207.25|207.72|206.62|208.35|207.25|207.33|206.23|580
1760123700000|2025-10-10 19:15:00|207.69|206.59|207.24|206.14|207.91|206.81|207.18|206.08|504
1760124000000|2025-10-10 19:20:00|207.23|206.13|206.91|205.81|207.23|206.13|206.33|205.23|521
1760124300000|2025-10-10 19:25:00|206.9|205.8|204.41|203.31|207.7|206.6|204.37|203.27|531
1760124600000|2025-10-10 19:30:00|204.47|203.37|205.42|204.32|206.08|204.98|204.33|203.23|789
1760124900000|2025-10-10 19:35:00|205.41|204.31|205.72|204.62|206.14|205.04|205.17|204.07|663
1760125200000|2025-10-10 19:40:00|205.73|204.63|207.3|206.2|207.34|206.24|205.73|204.63|651
1760125500000|2025-10-10 19:45:00|207.31|206.21|207.91|206.81|207.98|206.88|207.09|205.99|622
1760125800000|2025-10-10 19:50:00|207.93|206.83|206.79|205.69|207.93|206.83|206.73|205.63|633
1760126100000|2025-10-10 19:55:00|206.77|205.67|206.08|204.98|206.99|205.89|206.05|204.95|695
1760126400000|2025-10-10 20:00:00|206.07|204.97|207.11|206.01|207.12|206.02|206.02|204.92|528
1760126700000|2025-10-10 20:05:00|207.07|205.97|206.66|205.56|207.37|206.27|206.64|205.54|512
1760127000000|2025-10-10 20:10:00|206.65|205.55|207.35|206.25|207.75|206.65|206.58|205.48|417
1760127300000|2025-10-10 20:15:00|207.33|206.23|207.33|206.23|207.91|206.81|207.14|206.04|408
1760127600000|2025-10-10 20:20:00|207.32|206.22|208.01|206.91|208.23|207.13|207.15|206.05|290
1760127900000|2025-10-10 20:25:00|208|206.9|208.37|207.27|208.44|207.34|207.75|206.65|358
1760128200000|2025-10-10 20:30:00|208.38|207.28|208.12|207.02|208.38|207.28|207.57|206.47|375
1760128500000|2025-10-10 20:35:00|208.11|207.01|208.14|207.04|208.31|207.21|207.82|206.72|399
1760128800000|2025-10-10 20:40:00|208.15|207.05|208.31|207.21|208.49|207.39|208.02|206.92|372
1760129100000|2025-10-10 20:45:00|208.32|207.22|207.99|206.89|208.48|207.38|207.88|206.78|342
1760129400000|2025-10-10 20:50:00|208|206.9|204.59|203.49|208.01|206.91|203.86|202.76|995
1760129700000|2025-10-10 20:55:00|204.65|203.55|200.23|199.13|204.96|203.86|199.29|198.19|867
1760166000000|2025-10-11 07:00:00|183.92|182.82|184.23|183.13|184.74|183.64|183.9|182.8|750
1760166300000|2025-10-11 07:05:00|184.16|183.06|183.82|182.72|184.73|183.63|183.44|182.34|673
1760166600000|2025-10-11 07:10:00|183.8|182.7|184.06|182.96|184.55|183.45|183.36|182.26|585
1760166900000|2025-10-11 07:15:00|184.07|182.97|183.69|182.59|184.71|183.61|183.63|182.53|658
1760167200000|2025-10-11 07:20:00|183.68|182.58|184|182.9|184.48|183.38|183.04|181.94|723
1760167500000|2025-10-11 07:25:00|183.99|182.89|183.11|182.01|184.24|183.14|183.07|181.97|650
1760167800000|2025-10-11 07:30:00|183.15|182.05|183.87|182.77|183.93|182.83|183.09|181.99|681
1760168100000|2025-10-11 07:35:00|183.85|182.75|182.88|181.78|183.85|182.75|182.64|181.54|750
1760168400000|2025-10-11 07:40:00|182.87|181.77|183.85|182.75|183.89|182.79|182.69|181.59|642
1760168700000|2025-10-11 07:45:00|183.89|182.79|183.4|182.3|184.39|183.29|183.27|182.17|791
1760169000000|2025-10-11 07:50:00|183.37|182.27|183.95|182.85|184.25|183.15|183.28|182.18|771
1760169300000|2025-10-11 07:55:00|183.96|182.86|183.67|182.57|184.22|183.12|183.33|182.23|525
1760169600000|2025-10-11 08:00:00|183.68|182.58|183.35|182.25|183.86|182.76|183.07|181.97|645
1760169900000|2025-10-11 08:05:00|183.34|182.24|183.29|182.19|183.63|182.53|183.03|181.93|758
1760170200000|2025-10-11 08:10:00|183.27|182.17|183.46|182.36|183.53|182.43|182.86|181.76|551
1760170500000|2025-10-11 08:15:00|183.48|182.38|185.4|184.3|185.53|184.43|183.44|182.34|579
1760170800000|2025-10-11 08:20:00|185.42|184.32|186.22|185.12|186.78|185.68|185.34|184.24|591
1760171100000|2025-10-11 08:25:00|186.2|185.1|186.02|184.92|186.99|185.89|185.81|184.71|641
1760171400000|2025-10-11 08:30:00|186.05|184.95|185.18|184.08|186.06|184.96|184.9|183.8|503
1760171700000|2025-10-11 08:35:00|185.15|184.05|185.21|184.11|185.73|184.63|184.91|183.81|458
1760172000000|2025-10-11 08:40:00|185.18|184.08|185.58|184.48|186.33|185.23|185.17|184.07|609
1760172300000|2025-10-11 08:45:00|185.59|184.49|186.67|185.57|186.72|185.62|185.57|184.47|516
1760172600000|2025-10-11 08:50:00|186.68|185.58|187.2|186.1|187.28|186.18|186.52|185.42|405
1760172900000|2025-10-11 08:55:00|187.23|186.13|187.31|186.21|187.95|186.85|187.19|186.09|371
1760173200000|2025-10-11 09:00:00|187.27|186.17|188.2|187.1|188.59|187.49|186.77|185.67|535
1760173500000|2025-10-11 09:05:00|188.25|187.15|188.68|187.58|189.07|187.97|187.89|186.79|643
1760173800000|2025-10-11 09:10:00|188.7|187.6|187.76|186.66|188.87|187.77|187.6|186.5|511
1760174100000|2025-10-11 09:15:00|187.74|186.64|187.75|186.65|187.75|186.65|187.1|186|438
1760174400000|2025-10-11 09:20:00|187.76|186.66|188.31|187.21|188.34|187.24|187.49|186.39|633
1760174700000|2025-10-11 09:25:00|188.3|187.2|188.33|187.23|188.53|187.43|187.86|186.76|558
1760175000000|2025-10-11 09:30:00|188.31|187.21|187.03|185.93|188.37|187.27|186.86|185.76|590
1760175300000|2025-10-11 09:35:00|187|185.9|187.3|186.2|187.41|186.31|186.51|185.41|624
1760175600000|2025-10-11 09:40:00|187.31|186.21|187.16|186.06|187.67|186.57|186.94|185.84|583
1760175900000|2025-10-11 09:45:00|187.15|186.05|186.48|185.38|187.16|186.06|186.31|185.21|534
1760176200000|2025-10-11 09:50:00|186.5|185.4|184.9|183.8|186.55|185.45|184.87|183.77|635
1760176500000|2025-10-11 09:55:00|184.91|183.81|185.27|184.17|185.44|184.34|184.85|183.75|361
1760176800000|2025-10-11 10:00:00|185.26|184.16|185.68|184.58|185.68|184.58|185.1|184|433
1760177100000|2025-10-11 10:05:00|185.67|184.57|185.86|184.76|186.06|184.96|185.51|184.41|531
1760177400000|2025-10-11 10:10:00|185.87|184.77|186.23|185.13|186.35|185.25|185.83|184.73|438
1760177700000|2025-10-11 10:15:00|186.24|185.14|185.9|184.8|186.25|185.15|185.9|184.8|118
1760178000000|2025-10-11 10:20:00|185.95|184.85|186|184.9|186.02|184.92|185.95|184.85|9
1760178300000|2025-10-11 10:25:00|186.44|185.34|186.47|185.37|186.73|185.63|186.27|185.17|168
1760178600000|2025-10-11 10:30:00|186.69|185.59|185.02|183.92|186.78|185.68|185|183.9|667
1760178900000|2025-10-11 10:35:00|185.01|183.91|184.84|183.74|185.08|183.98|184.64|183.54|146
1760179200000|2025-10-11 10:40:00|184.89|183.79|184.38|183.28|185|183.9|183.98|182.88|570
1760179500000|2025-10-11 10:45:00|184.41|183.31|184|182.9|184.48|183.38|183.74|182.64|534
1760179800000|2025-10-11 10:50:00|183.98|182.88|183.99|182.89|184.28|183.18|183.9|182.8|403
1760180100000|2025-10-11 10:55:00|183.98|182.88|184.6|183.5|184.6|183.5|183.89|182.79|431
1760180400000|2025-10-11 11:00:00|184.62|183.52|183.96|182.86|184.78|183.68|183.95|182.85|237
1760180700000|2025-10-11 11:05:00|183.71|182.61|184.05|182.95|184.27|183.17|183.69|182.59|459
1760181000000|2025-10-11 11:10:00|184.06|182.96|183.45|182.35|184.21|183.11|183.1|182|448
1760181300000|2025-10-11 11:15:00|183.43|182.33|183.17|182.07|183.43|182.33|182.44|181.34|522
1760181600000|2025-10-11 11:20:00|183.15|182.05|183.76|182.66|183.8|182.7|182.97|181.87|476
1760181900000|2025-10-11 11:25:00|183.77|182.67|184.44|183.34|184.44|183.34|183.77|182.67|510
1760182200000|2025-10-11 11:30:00|184.45|183.35|183.92|182.82|184.46|183.36|183.82|182.72|435
1760182500000|2025-10-11 11:35:00|183.95|182.85|183.94|182.84|184.59|183.49|183.93|182.83|445
1760182800000|2025-10-11 11:40:00|183.93|182.83|184.02|182.92|184.11|183.01|183.74|182.64|357
1760183100000|2025-10-11 11:45:00|184.04|182.94|184.48|183.38|184.55|183.45|183.82|182.72|390
1760183400000|2025-10-11 11:50:00|184.45|183.35|184.75|183.65|184.75|183.65|184.35|183.25|446
1760183700000|2025-10-11 11:55:00|184.76|183.66|184.58|183.48|185.02|183.92|184.5|183.4|303
1760184000000|2025-10-11 12:00:00|184.57|183.47|183.97|182.87|184.57|183.47|183.48|182.38|460
1760184300000|2025-10-11 12:05:00|183.98|182.88|183.88|182.78|184.72|183.62|183.78|182.68|558
1760184600000|2025-10-11 12:10:00|183.85|182.75|183.78|182.68|184.04|182.94|183.29|182.19|489
1760184900000|2025-10-11 12:15:00|183.77|182.67|183.78|182.68|183.78|182.68|183.77|182.67|2
1760185200000|2025-10-11 12:20:00|183.61|182.51|184.37|183.27|184.6|183.5|183.37|182.27|462
1760185500000|2025-10-11 12:25:00|184.35|183.25|184.23|183.13|184.57|183.47|184.2|183.1|232
1760185800000|2025-10-11 12:30:00|185.3|184.2|184.41|183.31|185.34|184.24|184.18|183.08|535
1760186100000|2025-10-11 12:35:00|184.42|183.32|184.31|183.21|184.43|183.33|183.43|182.33|520
1760186400000|2025-10-11 12:40:00|184.32|183.22|184.15|183.05|184.45|183.35|184.06|182.96|438
1760186700000|2025-10-11 12:45:00|184.18|183.08|183.07|181.97|184.28|183.18|182.87|181.77|550
1760187000000|2025-10-11 12:50:00|183.06|181.96|183.18|182.08|183.34|182.24|182.5|181.4|607
1760187300000|2025-10-11 12:55:00|183.16|182.06|183.91|182.81|184.17|183.07|183.16|182.06|474
1760187600000|2025-10-11 13:00:00|183.94|182.84|183.31|182.21|183.97|182.87|183.16|182.06|427
1760187900000|2025-10-11 13:05:00|183.26|182.16|182.85|181.75|183.32|182.22|182.64|181.54|481
1760188200000|2025-10-11 13:10:00|182.9|181.8|184.2|183.1|184.3|183.2|182.81|181.71|496
1760188500000|2025-10-11 13:15:00|184.21|183.11|183.6|182.5|184.32|183.22|183.23|182.13|482
1760188800000|2025-10-11 13:20:00|183.59|182.49|183.64|182.54|183.92|182.82|183.41|182.31|471
1760189100000|2025-10-11 13:25:00|183.65|182.55|183.18|182.08|184.15|183.05|182.8|181.7|531
1760189400000|2025-10-11 13:30:00|183.2|182.1|182.48|181.38|183.51|182.41|181.67|180.57|720
1760189700000|2025-10-11 13:35:00|182.49|181.39|183.05|181.95|183.35|182.25|182.23|181.13|556
1760190000000|2025-10-11 13:40:00|183.04|181.94|183.47|182.37|183.98|182.88|183.01|181.91|528
1760190300000|2025-10-11 13:45:00|183.49|182.39|184.74|183.64|184.82|183.72|183.18|182.08|639
1760190600000|2025-10-11 13:50:00|184.73|183.63|184.59|183.49|185.35|184.25|184.56|183.46|560
1760190900000|2025-10-11 13:55:00|184.58|183.48|185.09|183.99|185.09|183.99|184.58|183.48|518
1760191200000|2025-10-11 14:00:00|185.14|184.04|185.28|184.18|185.47|184.37|184.48|183.38|486
1760191500000|2025-10-11 14:05:00|185.27|184.17|184.72|183.62|185.52|184.42|184.53|183.43|502
1760191800000|2025-10-11 14:10:00|184.71|183.61|184.6|183.5|184.96|183.86|184.38|183.28|345
1760192100000|2025-10-11 14:15:00|184.61|183.51|184.9|183.8|184.9|183.8|184.25|183.15|520
1760192400000|2025-10-11 14:20:00|184.92|183.82|183.52|182.42|185.05|183.95|183.3|182.2|432
1760192700000|2025-10-11 14:25:00|183.5|182.4|182.89|181.79|183.53|182.43|182.57|181.47|542
1760193000000|2025-10-11 14:30:00|182.9|181.8|183.69|182.59|183.69|182.59|182.9|181.8|398
1760193300000|2025-10-11 14:35:00|183.7|182.6|183.73|182.63|183.92|182.82|183.49|182.39|372
1760193600000|2025-10-11 14:40:00|183.72|182.62|183.61|182.51|183.79|182.69|183.35|182.25|296
1760193900000|2025-10-11 14:45:00|183.63|182.53|183.74|182.64|184.09|182.99|183.56|182.46|343
1760194200000|2025-10-11 14:50:00|183.73|182.63|183.05|181.95|183.81|182.71|182.9|181.8|352
1760194500000|2025-10-11 14:55:00|183.06|181.96|183.53|182.43|183.69|182.59|183.01|181.91|254
1760194800000|2025-10-11 15:00:00|183.52|182.42|184.71|183.61|184.76|183.66|183.5|182.4|447
1760195100000|2025-10-11 15:05:00|184.68|183.58|184.92|183.82|185.37|184.27|184.56|183.46|452
1760195400000|2025-10-11 15:10:00|184.91|183.81|185.33|184.23|185.8|184.7|184.82|183.72|519
1760195700000|2025-10-11 15:15:00|185.32|184.22|185.09|183.99|185.55|184.45|184.8|183.7|514
1760196000000|2025-10-11 15:20:00|185.1|184|185.12|184.02|185.28|184.18|184.88|183.78|528
1760196300000|2025-10-11 15:25:00|185.13|184.03|185.11|184.01|185.25|184.15|184.75|183.65|448
1760196600000|2025-10-11 15:30:00|185.09|183.99|184.78|183.68|185.32|184.22|184.64|183.54|386
1760196900000|2025-10-11 15:35:00|184.76|183.66|184.39|183.29|184.76|183.66|183.88|182.78|448
1760197200000|2025-10-11 15:40:00|184.38|183.28|183.7|182.6|184.51|183.41|183.69|182.59|370
1760197500000|2025-10-11 15:45:00|183.71|182.61|184.39|183.29|184.42|183.32|183.67|182.57|414
1760197800000|2025-10-11 15:50:00|184.4|183.3|184.96|183.86|185.23|184.13|184.37|183.27|415
1760198100000|2025-10-11 15:55:00|184.97|183.87|184.58|183.48|185.09|183.99|184.43|183.33|301
1760198400000|2025-10-11 16:00:00|184.59|183.49|184.38|183.28|184.61|183.51|183.92|182.82|463
1760198700000|2025-10-11 16:05:00|184.37|183.27|184.46|183.36|184.46|183.36|183.77|182.67|388
1760199000000|2025-10-11 16:10:00|184.45|183.35|184.9|183.8|185.1|184|184.35|183.25|392
1760199300000|2025-10-11 16:15:00|184.89|183.79|184.99|183.89|185.48|184.38|184.87|183.77|423
1760199600000|2025-10-11 16:20:00|185|183.9|184.9|183.8|185.26|184.16|184.72|183.62|415
1760199900000|2025-10-11 16:25:00|184.91|183.81|184.19|183.09|185.07|183.97|184.05|182.95|517
1760200200000|2025-10-11 16:30:00|184.18|183.08|183.95|182.85|184.71|183.61|183.87|182.77|457
1760200500000|2025-10-11 16:35:00|183.93|182.83|182.87|181.77|184.02|182.92|182.6|181.5|548
1760200800000|2025-10-11 16:40:00|182.85|181.75|183.04|181.94|183.38|182.28|182.73|181.63|473
1760201100000|2025-10-11 16:45:00|183.02|181.92|183.33|182.23|183.48|182.38|182.87|181.77|498
1760201400000|2025-10-11 16:50:00|183.31|182.21|183.64|182.54|183.78|182.68|183.27|182.17|489
1760201700000|2025-10-11 16:55:00|183.65|182.55|183.48|182.38|183.87|182.77|183.27|182.17|448
1760202000000|2025-10-11 17:00:00|183.46|182.36|183.69|182.59|184.29|183.19|183.42|182.32|478
1760202300000|2025-10-11 17:05:00|183.68|182.58|184.14|183.04|184.27|183.17|183.64|182.54|436
1760202600000|2025-10-11 17:10:00|184.13|183.03|184.37|183.27|184.58|183.48|184.13|183.03|446
1760202900000|2025-10-11 17:15:00|184.32|183.22|184.35|183.25|184.62|183.52|184.11|183.01|498
1760203200000|2025-10-11 17:20:00|184.34|183.24|184.74|183.64|184.84|183.74|184.21|183.11|429
1760203500000|2025-10-11 17:25:00|184.73|183.63|184.97|183.87|185.43|184.33|184.72|183.62|383
1760203800000|2025-10-11 17:30:00|184.96|183.86|184.89|183.79|185.21|184.11|184.62|183.52|527
1760204100000|2025-10-11 17:35:00|184.88|183.78|184.08|182.98|184.98|183.88|184.05|182.95|495
1760204400000|2025-10-11 17:40:00|184.06|182.96|184.1|183|184.1|183|183.72|182.62|375
1760204700000|2025-10-11 17:45:00|184.09|182.99|183.4|182.3|184.2|183.1|183.3|182.2|459
1760205000000|2025-10-11 17:50:00|183.39|182.29|183.7|182.6|183.77|182.67|183.3|182.2|350
1760205300000|2025-10-11 17:55:00|183.68|182.58|183.83|182.73|183.83|182.73|183.52|182.42|269
1760205600000|2025-10-11 18:00:00|183.82|182.72|183.65|182.55|183.83|182.73|183.4|182.3|280
1760205900000|2025-10-11 18:05:00|183.66|182.56|183.43|182.33|183.85|182.75|183.36|182.26|305
1760206200000|2025-10-11 18:10:00|183.44|182.34|183.29|182.19|183.53|182.43|183.15|182.05|338
1760206500000|2025-10-11 18:15:00|183.27|182.17|183.58|182.48|183.75|182.65|183.24|182.14|299
1760206800000|2025-10-11 18:20:00|183.57|182.47|183.48|182.38|183.7|182.6|183.26|182.16|347
1760207100000|2025-10-11 18:25:00|183.47|182.37|183.48|182.38|183.62|182.52|183.27|182.17|329
1760207400000|2025-10-11 18:30:00|183.47|182.37|183.17|182.07|183.64|182.54|183.13|182.03|314
1760207700000|2025-10-11 18:35:00|183.2|182.1|183.62|182.52|183.64|182.54|183.17|182.07|356
1760208000000|2025-10-11 18:40:00|183.61|182.51|183.76|182.66|183.86|182.76|183.4|182.3|253
1760208300000|2025-10-11 18:45:00|183.77|182.67|183.36|182.26|183.77|182.67|183.1|182|319
1760208600000|2025-10-11 18:50:00|183.34|182.24|183.2|182.1|183.5|182.4|183.15|182.05|323
1760208900000|2025-10-11 18:55:00|183.21|182.11|183.37|182.27|183.38|182.28|183.11|182.01|237
1760209200000|2025-10-11 19:00:00|183.38|182.28|182.33|181.23|183.41|182.31|181.82|180.72|422
1760209500000|2025-10-11 19:05:00|182.34|181.24|182.31|181.21|182.93|181.83|182.1|181|451
1760209800000|2025-10-11 19:10:00|182.32|181.22|181.64|180.54|182.35|181.25|181.28|180.18|626
1760210100000|2025-10-11 19:15:00|181.66|180.56|180.56|179.46|181.75|180.65|180.55|179.45|551
1760210400000|2025-10-11 19:20:00|180.55|179.45|179.4|178.3|180.55|179.45|178.58|177.48|910
1760210700000|2025-10-11 19:25:00|179.42|178.32|180|178.9|180.75|179.65|179.32|178.22|673
1760211000000|2025-10-11 19:30:00|179.99|178.89|178.81|177.71|180.04|178.94|178.65|177.55|731
1760211300000|2025-10-11 19:35:00|178.73|177.63|178.78|177.68|179.55|178.45|178.66|177.56|677
1760211600000|2025-10-11 19:40:00|178.8|177.7|178.52|177.42|178.83|177.73|178.44|177.34|640
1760211900000|2025-10-11 19:45:00|178.51|177.41|178.57|177.47|179.22|178.12|178.43|177.33|772
1760212200000|2025-10-11 19:50:00|178.56|177.46|177.49|176.39|178.72|177.62|177.38|176.28|692
1760212500000|2025-10-11 19:55:00|177.51|176.41|178.36|177.26|178.5|177.4|177.49|176.39|679
1760212800000|2025-10-11 20:00:00|178.37|177.27|177.87|176.77|178.9|177.8|177.86|176.76|730
1760213100000|2025-10-11 20:05:00|177.84|176.74|178.06|176.96|178.39|177.29|177.67|176.57|662
1760213400000|2025-10-11 20:10:00|178.07|176.97|177.18|176.08|178.29|177.19|177.13|176.03|633
1760213700000|2025-10-11 20:15:00|177.17|176.07|177.66|176.56|178.04|176.94|177.01|175.91|741
1760214000000|2025-10-11 20:20:00|177.62|176.52|177.65|176.55|178.18|177.08|177.36|176.26|714
1760214300000|2025-10-11 20:25:00|177.63|176.53|177.51|176.41|177.88|176.78|177.12|176.02|711
1760214600000|2025-10-11 20:30:00|177.52|176.42|176.52|175.42|177.52|176.42|175.91|174.81|798
1760214900000|2025-10-11 20:35:00|176.53|175.43|176.21|175.11|176.7|175.6|175.69|174.59|611
1760215200000|2025-10-11 20:40:00|176.2|175.1|176.16|175.06|176.7|175.6|175.86|174.76|670
1760215500000|2025-10-11 20:45:00|176.15|175.05|176.23|175.13|177.88|176.78|175.92|174.82|787
1760215800000|2025-10-11 20:50:00|176.22|175.12|175.72|174.62|176.72|175.62|175.53|174.43|719
1760216100000|2025-10-11 20:55:00|175.74|174.64|176.34|175.24|176.63|175.53|174.84|173.74|791
1760216400000|2025-10-11 21:00:00|176.35|175.25|175.19|174.09|176.58|175.48|175.13|174.03|808
1760216700000|2025-10-11 21:05:00|175.17|174.07|173.6|172.5|175.18|174.08|173.45|172.35|930
1760217000000|2025-10-11 21:10:00|173.61|172.51|175.07|173.97|175.24|174.14|173.56|172.46|850
1760217300000|2025-10-11 21:15:00|175.06|173.96|176.28|175.18|176.9|175.8|174.62|173.52|911
1760217600000|2025-10-11 21:20:00|176.29|175.19|178.06|176.96|178.24|177.14|176.09|174.99|803
1760217900000|2025-10-11 21:25:00|178.07|176.97|176.92|175.82|178.19|177.09|176.67|175.57|727
1760218200000|2025-10-11 21:30:00|176.93|175.83|176.67|175.57|177.04|175.94|176.4|175.3|432
1760218500000|2025-10-11 21:35:00|176.65|175.55|177.39|176.29|177.64|176.54|176.65|175.55|496
1760218800000|2025-10-11 21:40:00|177.37|176.27|176.92|175.82|177.4|176.3|176.79|175.69|278
1760219100000|2025-10-11 21:45:00|176.9|175.8|177.75|176.65|178.01|176.91|176.84|175.74|333
1760219400000|2025-10-11 21:50:00|177.76|176.66|177.53|176.43|177.93|176.83|177.51|176.41|187
1760219700000|2025-10-11 21:55:00|177.54|176.44|177.76|176.66|177.93|176.83|177.52|176.42|229
1760220000000|2025-10-11 22:00:00|177.77|176.67|177.78|176.68|178.3|177.2|177.61|176.51|573
1760220300000|2025-10-11 22:05:00|177.74|176.64|178.07|176.97|178.25|177.15|177.18|176.08|588
1760220600000|2025-10-11 22:10:00|178.06|176.96|177.67|176.57|178.22|177.12|177.56|176.46|602
1760220900000|2025-10-11 22:15:00|177.63|176.53|177.14|176.04|177.8|176.7|176.9|175.8|611
1760221200000|2025-10-11 22:20:00|177.13|176.03|177.04|175.94|177.38|176.28|176.79|175.69|584
1760221500000|2025-10-11 22:25:00|177.03|175.93|177.41|176.31|177.87|176.77|176.97|175.87|445
1760221800000|2025-10-11 22:30:00|177.49|176.39|177.91|176.81|177.94|176.84|177.34|176.24|464
1760222100000|2025-10-11 22:35:00|177.93|176.83|178.68|177.58|178.88|177.78|177.9|176.8|568
1760222400000|2025-10-11 22:40:00|178.67|177.57|178.08|176.98|178.68|177.58|177.82|176.72|482
1760222700000|2025-10-11 22:45:00|178.07|176.97|177.95|176.85|178.48|177.38|177.93|176.83|519
1760223000000|2025-10-11 22:50:00|177.98|176.88|178.26|177.16|178.52|177.42|177.91|176.81|477
1760223300000|2025-10-11 22:55:00|178.24|177.14|178.26|177.16|178.43|177.33|178.13|177.03|488
1760223600000|2025-10-11 23:00:00|178.2|177.1|178.64|177.54|178.81|177.71|178.2|177.1|641
1760223900000|2025-10-11 23:05:00|178.63|177.53|178.42|177.32|178.79|177.69|177.65|176.55|550
1760224200000|2025-10-11 23:10:00|178.41|177.31|178.58|177.48|178.72|177.62|177.99|176.89|504
1760224500000|2025-10-11 23:15:00|178.55|177.45|178.82|177.72|178.82|177.72|178.07|176.97|438
1760224800000|2025-10-11 23:20:00|178.83|177.73|179.27|178.17|179.54|178.44|178.8|177.7|424
1760225100000|2025-10-11 23:25:00|179.24|178.14|179.11|178.01|179.29|178.19|178.83|177.73|404
1760225400000|2025-10-11 23:30:00|179.09|177.99|178.77|177.67|179.27|178.17|178.68|177.58|473
1760225700000|2025-10-11 23:35:00|178.79|177.69|178.74|177.64|178.95|177.85|178.38|177.28|384
1760226000000|2025-10-11 23:40:00|178.75|177.65|178.72|177.62|178.92|177.82|178.47|177.37|387
1760226300000|2025-10-11 23:45:00|178.71|177.61|179.2|178.1|179.31|178.21|178.5|177.4|354
1760226600000|2025-10-11 23:50:00|179.21|178.11|178.96|177.86|179.42|178.32|178.87|177.77|314
1760226900000|2025-10-11 23:55:00|178.97|177.87|178.47|177.37|179.02|177.92|178.44|177.34|303
1760227200000|2025-10-12 00:00:00|178.48|177.38|177.79|176.69|178.55|177.45|177.78|176.68|438
1760227500000|2025-10-12 00:05:00|177.8|176.7|177.52|176.42|178|176.9|177.46|176.36|325
1760227800000|2025-10-12 00:10:00|177.49|176.39|177.1|176|177.57|176.47|177.05|175.95|311
1760228100000|2025-10-12 00:15:00|177.11|176.01|177.04|175.94|177.89|176.79|177.03|175.93|369
1760228400000|2025-10-12 00:20:00|177.03|175.93|176.25|175.15|177.03|175.93|176.15|175.05|391
1760228700000|2025-10-12 00:25:00|176.26|175.16|175.97|174.87|176.37|175.27|175.92|174.82|422
1760229000000|2025-10-12 00:30:00|175.95|174.85|177.41|176.31|177.62|176.52|175.93|174.83|591
1760229300000|2025-10-12 00:35:00|177.4|176.3|176.36|175.26|177.65|176.55|176.36|175.26|565
1760229600000|2025-10-12 00:40:00|176.37|175.27|175.77|174.67|176.37|175.27|175.76|174.66|417
1760229900000|2025-10-12 00:45:00|175.8|174.7|175.44|174.34|176.17|175.07|175.42|174.32|353
1760230200000|2025-10-12 00:50:00|175.43|174.33|174.86|173.76|175.58|174.48|174.61|173.51|516
1760230500000|2025-10-12 00:55:00|174.85|173.75|174.16|173.06|174.94|173.84|173.96|172.86|503
1760230800000|2025-10-12 01:00:00|174.17|173.07|174.37|173.27|174.81|173.71|174.05|172.95|583
1760231100000|2025-10-12 01:05:00|174.36|173.26|174.94|173.84|175.27|174.17|174.31|173.21|606
1760231400000|2025-10-12 01:10:00|174.96|173.86|175.21|174.11|175.25|174.15|174.53|173.43|590
1760231700000|2025-10-12 01:15:00|175.22|174.12|174.88|173.78|176.3|175.2|174.86|173.76|687
1760232000000|2025-10-12 01:20:00|174.86|173.76|175.24|174.14|175.46|174.36|174.66|173.56|637
1760232300000|2025-10-12 01:25:00|175.27|174.17|174.94|173.84|175.88|174.78|174.66|173.56|571
1760232600000|2025-10-12 01:30:00|174.93|173.83|174.44|173.34|175.05|173.95|174.38|173.28|527
1760232900000|2025-10-12 01:35:00|174.46|173.36|175.18|174.08|175.52|174.42|174.28|173.18|626
1760233200000|2025-10-12 01:40:00|175.17|174.07|175.48|174.38|175.65|174.55|174.88|173.78|615
1760233500000|2025-10-12 01:45:00|175.49|174.39|175.8|174.7|176.23|175.13|175.28|174.18|668
1760233800000|2025-10-12 01:50:00|175.79|174.69|175.48|174.38|175.8|174.7|175.31|174.21|463
1760234100000|2025-10-12 01:55:00|175.47|174.37|174.92|173.82|175.64|174.54|174.57|173.47|406
1760234400000|2025-10-12 02:00:00|174.9|173.8|174.98|173.88|175.29|174.19|174.38|173.28|602
1760234700000|2025-10-12 02:05:00|174.95|173.85|174.99|173.89|175.37|174.27|174.52|173.42|557
1760235000000|2025-10-12 02:10:00|174.98|173.88|174.93|173.83|175.21|174.11|174.52|173.42|502
1760235300000|2025-10-12 02:15:00|174.94|173.84|175.86|174.76|176.12|175.02|174.87|173.77|559
1760235600000|2025-10-12 02:20:00|175.85|174.75|175.91|174.81|176.23|175.13|175.52|174.42|545
1760235900000|2025-10-12 02:25:00|175.89|174.79|176.74|175.64|176.91|175.81|175.83|174.73|501
1760236200000|2025-10-12 02:30:00|176.73|175.63|177.22|176.12|177.44|176.34|176.61|175.51|661
1760236500000|2025-10-12 02:35:00|177.24|176.14|176.34|175.24|177.34|176.24|176.25|175.15|455
1760236800000|2025-10-12 02:40:00|176.32|175.22|176.15|175.05|176.32|175.22|175.67|174.57|432
1760237100000|2025-10-12 02:45:00|176.09|174.99|175.99|174.89|176.51|175.41|175.99|174.89|490
1760237400000|2025-10-12 02:50:00|175.98|174.88|174.77|173.67|176|174.9|174.38|173.28|635
1760237700000|2025-10-12 02:55:00|174.78|173.68|175.61|174.51|175.73|174.63|174.45|173.35|549
1760238000000|2025-10-12 03:00:00|175.59|174.49|176.56|175.46|176.56|175.46|175.16|174.06|544
1760238300000|2025-10-12 03:05:00|176.57|175.47|177.9|176.8|178.05|176.95|176.46|175.36|737
1760238600000|2025-10-12 03:10:00|177.91|176.81|177.45|176.35|178.25|177.15|177.12|176.02|730
1760238900000|2025-10-12 03:15:00|177.44|176.34|177.53|176.43|177.55|176.45|177.07|175.97|593
1760239200000|2025-10-12 03:20:00|177.52|176.42|178.72|177.62|178.99|177.89|177.45|176.35|661
1760239500000|2025-10-12 03:25:00|178.73|177.63|178.13|177.03|178.8|177.7|178.02|176.92|586
1760239800000|2025-10-12 03:30:00|178.14|177.04|178.38|177.28|178.49|177.39|178.05|176.95|557
1760240100000|2025-10-12 03:35:00|178.41|177.31|178.82|177.72|179.19|178.09|178.08|176.98|539
1760240400000|2025-10-12 03:40:00|178.83|177.73|178.54|177.44|179.01|177.91|178.3|177.2|510
1760240700000|2025-10-12 03:45:00|178.51|177.41|178.18|177.08|178.76|177.66|178.11|177.01|376
1760241000000|2025-10-12 03:50:00|178.19|177.09|177.96|176.86|178.2|177.1|177.82|176.72|321
1760241300000|2025-10-12 03:55:00|177.97|176.87|177.87|176.77|178.01|176.91|177.67|176.57|329
1760241600000|2025-10-12 04:00:00|177.89|176.79|178.65|177.55|178.65|177.55|177.44|176.34|334
1760241900000|2025-10-12 04:05:00|178.64|177.54|179.13|178.03|179.33|178.23|178.52|177.42|438
1760242200000|2025-10-12 04:10:00|179.14|178.04|179.78|178.68|179.87|178.77|179.04|177.94|445
1760242500000|2025-10-12 04:15:00|179.77|178.67|180.11|179.01|180.37|179.27|179.67|178.57|392
1760242800000|2025-10-12 04:20:00|180.09|178.99|180.38|179.28|180.69|179.59|180.08|178.98|424
1760243100000|2025-10-12 04:25:00|180.39|179.29|180.16|179.06|180.45|179.35|179.91|178.81|403
1760243400000|2025-10-12 04:30:00|180.17|179.07|181.03|179.93|181.21|180.11|180.17|179.07|459
1760243700000|2025-10-12 04:35:00|181.02|179.92|180.85|179.75|181.03|179.93|180.37|179.27|451
1760244000000|2025-10-12 04:40:00|180.84|179.74|180.79|179.69|180.85|179.75|180.13|179.03|443
1760244300000|2025-10-12 04:45:00|180.78|179.68|181.17|180.07|181.65|180.55|180.66|179.56|458
1760244600000|2025-10-12 04:50:00|181.14|180.04|180.74|179.64|181.14|180.04|180.46|179.36|373
1760244900000|2025-10-12 04:55:00|180.72|179.62|180.93|179.83|180.99|179.89|180.53|179.43|312
1760245200000|2025-10-12 05:00:00|180.94|179.84|180.97|179.87|181.07|179.97|180.61|179.51|321
1760245500000|2025-10-12 05:05:00|180.96|179.86|180.67|179.57|181.03|179.93|180.46|179.36|362
1760245800000|2025-10-12 05:10:00|180.66|179.56|181.06|179.96|181.15|180.05|180.58|179.48|254
1760246100000|2025-10-12 05:15:00|181.09|179.99|181.45|180.35|182.08|180.98|181.03|179.93|394
1760246400000|2025-10-12 05:20:00|181.46|180.36|181.83|180.73|182.09|180.99|181.15|180.05|398
1760246700000|2025-10-12 05:25:00|181.82|180.72|182.28|181.18|182.37|181.27|181.7|180.6|304
1760247000000|2025-10-12 05:30:00|182.26|181.16|181.91|180.81|182.35|181.25|181.79|180.69|360
1760247300000|2025-10-12 05:35:00|181.9|180.8|182.05|180.95|182.4|181.3|181.81|180.71|389
1760247600000|2025-10-12 05:40:00|182.06|180.96|182.1|181|182.1|181|181.6|180.5|358
1760247900000|2025-10-12 05:45:00|182.11|181.01|182.66|181.56|182.67|181.57|181.89|180.79|333
1760248200000|2025-10-12 05:50:00|182.65|181.55|182.66|181.56|182.77|181.67|182.36|181.26|324
1760248500000|2025-10-12 05:55:00|182.65|181.55|182.31|181.21|182.65|181.55|182.26|181.16|278
1760248800000|2025-10-12 06:00:00|182.3|181.2|182.05|180.95|182.3|181.2|181.85|180.75|398
1760249100000|2025-10-12 06:05:00|182.06|180.96|182.12|181.02|182.44|181.34|181.71|180.61|357
1760249400000|2025-10-12 06:10:00|182.14|181.04|182.57|181.47|182.84|181.74|182.06|180.96|321
1760249700000|2025-10-12 06:15:00|182.58|181.48|182.55|181.45|182.65|181.55|182.36|181.26|287
1760250000000|2025-10-12 06:20:00|182.56|181.46|182.26|181.16|182.56|181.46|182.21|181.11|288
1760250300000|2025-10-12 06:25:00|182.28|181.18|182.93|181.83|183.1|182|182.24|181.14|387
1760250600000|2025-10-12 06:30:00|182.91|181.81|182.41|181.31|183.06|181.96|182.36|181.26|380
1760250900000|2025-10-12 06:35:00|182.42|181.32|182.32|181.22|182.93|181.83|182.22|181.12|337
1760251200000|2025-10-12 06:40:00|182.33|181.23|183.18|182.08|183.19|182.09|182.3|181.2|250
1760251500000|2025-10-12 06:45:00|183.19|182.09|183.08|181.98|183.4|182.3|182.9|181.8|328
1760251800000|2025-10-12 06:50:00|183.09|181.99|183.16|182.06|183.28|182.18|182.83|181.73|235
1760252100000|2025-10-12 06:55:00|183.14|182.04|183.41|182.31|183.45|182.35|183.07|181.97|220
1760252400000|2025-10-12 07:00:00|183.42|182.32|183.08|181.98|183.53|182.43|183.07|181.97|354
1760252700000|2025-10-12 07:05:00|183.09|181.99|183.23|182.13|183.71|182.61|183.06|181.96|311
1760253000000|2025-10-12 07:10:00|183.22|182.12|182.94|181.84|183.25|182.15|182.85|181.75|322
1760253300000|2025-10-12 07:15:00|182.95|181.85|182.7|181.6|182.95|181.85|182.45|181.35|381
1760253600000|2025-10-12 07:20:00|182.71|181.61|183.25|182.15|183.65|182.55|182.71|181.61|500
1760253900000|2025-10-12 07:25:00|183.21|182.11|182.71|181.61|183.21|182.11|182.59|181.49|353
1760254200000|2025-10-12 07:30:00|182.7|181.6|182.58|181.48|182.97|181.87|182.38|181.28|410
1760254500000|2025-10-12 07:35:00|182.57|181.47|182.81|181.71|183.26|182.16|182.45|181.35|311
1760254800000|2025-10-12 07:40:00|182.83|181.73|183.19|182.09|183.19|182.09|182.8|181.7|277
1760255100000|2025-10-12 07:45:00|183.18|182.08|183.67|182.57|183.71|182.61|182.96|181.86|215
1760255400000|2025-10-12 07:50:00|183.66|182.56|183.19|182.09|183.69|182.59|183.08|181.98|281
1760255700000|2025-10-12 07:55:00|183.15|182.05|183.32|182.22|183.41|182.31|183.05|181.95|468
1760256000000|2025-10-12 08:00:00|183.33|182.23|183.25|182.15|183.36|182.26|182.83|181.73|231
1760256300000|2025-10-12 08:05:00|183.24|182.14|183.04|181.94|183.47|182.37|182.98|181.88|336
1760256600000|2025-10-12 08:10:00|183.09|181.99|183.23|182.13|183.47|182.37|183.03|181.93|418
1760256900000|2025-10-12 08:15:00|183.24|182.14|183.37|182.27|183.41|182.31|183.17|182.07|180
1760257200000|2025-10-12 08:20:00|183.39|182.29|183.33|182.23|183.55|182.45|183.2|182.1|195
1760257500000|2025-10-12 08:25:00|183.32|182.22|183.14|182.04|183.44|182.34|183.1|182|522
1760257800000|2025-10-12 08:30:00|183.12|182.02|183.08|181.98|183.14|182.04|182.81|181.71|316
1760258100000|2025-10-12 08:35:00|183.07|181.97|182.92|181.82|183.38|182.28|182.43|181.33|516
1760258400000|2025-10-12 08:40:00|182.91|181.81|182.7|181.6|183.14|182.04|182.55|181.45|553
1760258700000|2025-10-12 08:45:00|182.69|181.59|182.2|181.1|182.84|181.74|182.17|181.07|493
1760259000000|2025-10-12 08:50:00|182.19|181.09|182.7|181.6|182.91|181.81|182.15|181.05|549
1760259300000|2025-10-12 08:55:00|182.69|181.59|182.52|181.42|182.9|181.8|182.3|181.2|507
1760259600000|2025-10-12 09:00:00|182.55|181.45|181.57|180.47|182.59|181.49|181.41|180.31|490
1760259900000|2025-10-12 09:05:00|181.58|180.48|181.36|180.26|181.84|180.74|181.19|180.09|585
1760260200000|2025-10-12 09:10:00|181.37|180.27|181.41|180.31|181.87|180.77|181.28|180.18|340
1760260500000|2025-10-12 09:15:00|181.35|180.25|181.86|180.76|181.86|180.76|181.35|180.25|192
1760260800000|2025-10-12 09:20:00|181.87|180.77|181.92|180.82|182.36|181.26|181.87|180.77|211
1760261100000|2025-10-12 09:25:00|181.91|180.81|181.33|180.23|182.09|180.99|181.25|180.15|226
1760261400000|2025-10-12 09:30:00|181.34|180.24|181.53|180.43|181.61|180.51|181.24|180.14|324
1760261700000|2025-10-12 09:35:00|181.54|180.44|181.86|180.76|181.9|180.8|181.2|180.1|273
1760262000000|2025-10-12 09:40:00|181.85|180.75|181.94|180.84|182.04|180.94|181.62|180.52|177
1760262300000|2025-10-12 09:45:00|181.96|180.86|181.86|180.76|182.52|181.42|181.82|180.72|242
1760262600000|2025-10-12 09:50:00|181.87|180.77|182.11|181.01|182.12|181.02|181.47|180.37|270
1760262900000|2025-10-12 09:55:00|182.1|181|182.81|181.71|183.02|181.92|182.1|181|273
1760263200000|2025-10-12 10:00:00|182.84|181.74|183.09|181.99|183.53|182.43|182.72|181.62|480
1760263500000|2025-10-12 10:05:00|183.1|182|182.37|181.27|183.13|182.03|182.34|181.24|324
1760263800000|2025-10-12 10:10:00|182.36|181.26|182.43|181.33|182.55|181.45|182.13|181.03|250
1760264100000|2025-10-12 10:15:00|182.41|181.31|181.97|180.87|182.47|181.37|181.84|180.74|329
1760264400000|2025-10-12 10:20:00|181.96|180.86|181.91|180.81|181.99|180.89|181.61|180.51|273
1760264700000|2025-10-12 10:25:00|181.93|180.83|182.02|180.92|182.21|181.11|181.84|180.74|183
1760265000000|2025-10-12 10:30:00|182.03|180.93|182.26|181.16|182.43|181.33|181.93|180.83|250
1760265300000|2025-10-12 10:35:00|182.27|181.17|181.87|180.77|182.27|181.17|181.7|180.6|212
1760265600000|2025-10-12 10:40:00|181.88|180.78|181.88|180.78|182.27|181.17|181.7|180.6|233
1760265900000|2025-10-12 10:45:00|181.87|180.77|182.05|180.95|182.06|180.96|181.71|180.61|262
1760266200000|2025-10-12 10:50:00|182.04|180.94|181.97|180.87|182.13|181.03|181.88|180.78|153
1760266500000|2025-10-12 10:55:00|181.98|180.88|181.54|180.44|181.98|180.88|181.45|180.35|178
1760266800000|2025-10-12 11:00:00|181.53|180.43|181.7|180.6|181.88|180.78|181.43|180.33|248
1760267100000|2025-10-12 11:05:00|181.72|180.62|182.15|181.05|182.27|181.17|181.62|180.52|243
1760267400000|2025-10-12 11:10:00|182.14|181.04|182.3|181.2|182.58|181.48|181.89|180.79|197
1760267700000|2025-10-12 11:15:00|182.27|181.17|181.47|180.37|182.29|181.19|181.24|180.14|275
1760268000000|2025-10-12 11:20:00|181.48|180.38|181.62|180.52|181.63|180.53|181.42|180.32|202
1760268300000|2025-10-12 11:25:00|181.65|180.55|181.97|180.87|181.99|180.89|181.58|180.48|244
1760268600000|2025-10-12 11:30:00|181.96|180.86|181.78|180.68|181.97|180.87|181.4|180.3|353
1760268900000|2025-10-12 11:35:00|181.79|180.69|181.84|180.74|182.26|181.16|181.58|180.48|331
1760269200000|2025-10-12 11:40:00|181.85|180.75|181.95|180.85|182.12|181.02|181.77|180.67|268
1760269500000|2025-10-12 11:45:00|181.93|180.83|181.92|180.82|182.1|181|181.73|180.63|229
1760269800000|2025-10-12 11:50:00|181.93|180.83|181.87|180.77|181.97|180.87|181.68|180.58|210
1760270100000|2025-10-12 11:55:00|181.89|180.79|181.68|180.58|182|180.9|181.29|180.19|169
1760270400000|2025-10-12 12:00:00|181.67|180.57|181.88|180.78|181.95|180.85|181.57|180.47|293
1760270700000|2025-10-12 12:05:00|181.94|180.84|182.82|181.72|182.89|181.79|181.94|180.84|357
1760271000000|2025-10-12 12:10:00|182.83|181.73|183.02|181.92|183.11|182.01|182.63|181.53|212
1760271300000|2025-10-12 12:15:00|182.99|181.89|182.61|181.51|182.99|181.89|182.57|181.47|257
1760271600000|2025-10-12 12:20:00|182.6|181.5|183.28|182.18|183.37|182.27|182.36|181.26|348
1760271900000|2025-10-12 12:25:00|183.2|182.1|183.59|182.49|183.75|182.65|183.16|182.06|408
1760272200000|2025-10-12 12:30:00|183.58|182.48|183.47|182.37|183.75|182.65|183.32|182.22|310
1760272500000|2025-10-12 12:35:00|183.48|182.38|182.83|181.73|183.5|182.4|182.66|181.56|361
1760272800000|2025-10-12 12:40:00|182.79|181.69|182.86|181.76|183.16|182.06|182.75|181.65|280
1760273100000|2025-10-12 12:45:00|182.77|181.67|182.46|181.36|182.85|181.75|181.83|180.73|458
1760273400000|2025-10-12 12:50:00|182.47|181.37|182.34|181.24|182.58|181.48|182.1|181|230
1760273700000|2025-10-12 12:55:00|182.33|181.23|182.4|181.3|182.51|181.41|182.09|180.99|254
1760274000000|2025-10-12 13:00:00|182.41|181.31|182.32|181.22|182.51|181.41|182.06|180.96|289
1760274300000|2025-10-12 13:05:00|182.31|181.21|181.96|180.86|182.32|181.22|181.86|180.76|276
1760274600000|2025-10-12 13:10:00|181.97|180.87|182.2|181.1|182.5|181.4|181.96|180.86|307
1760274900000|2025-10-12 13:15:00|182.19|181.09|181.87|180.77|182.44|181.34|181.8|180.7|314
1760275200000|2025-10-12 13:20:00|181.86|180.76|181.42|180.32|181.86|180.76|181.25|180.15|274
1760275500000|2025-10-12 13:25:00|181.34|180.24|181.68|180.58|181.71|180.61|181.18|180.08|296
1760275800000|2025-10-12 13:30:00|181.69|180.59|179.97|178.87|181.7|180.6|179.48|178.38|413
1760276100000|2025-10-12 13:35:00|179.99|178.89|179.77|178.67|180.29|179.19|179.59|178.49|336
1760276400000|2025-10-12 13:40:00|179.78|178.68|180.35|179.25|180.53|179.43|179.6|178.5|297
1760276700000|2025-10-12 13:45:00|180.34|179.24|179.1|178|180.37|179.27|179.04|177.94|325
1760277000000|2025-10-12 13:50:00|179.11|178.01|180.01|178.91|180.21|179.11|179.11|178.01|307
1760277300000|2025-10-12 13:55:00|180.02|178.92|179.92|178.82|180.12|179.02|179.65|178.55|234
1760277600000|2025-10-12 14:00:00|179.93|178.83|180.65|179.55|180.86|179.76|179.88|178.78|373
1760277900000|2025-10-12 14:05:00|180.66|179.56|180.85|179.75|181.15|180.05|180.66|179.56|311
1760278200000|2025-10-12 14:10:00|180.84|179.74|180.82|179.72|180.94|179.84|180.7|179.6|285
1760278500000|2025-10-12 14:15:00|180.83|179.73|180.97|179.87|181.3|180.2|180.48|179.38|301
1760278800000|2025-10-12 14:20:00|180.98|179.88|180.91|179.81|181.15|180.05|180.61|179.51|261
1760279100000|2025-10-12 14:25:00|180.92|179.82|181.07|179.97|181.16|180.06|180.79|179.69|208
1760279400000|2025-10-12 14:30:00|181.04|179.94|180.88|179.78|181.41|180.31|180.83|179.73|339
1760279700000|2025-10-12 14:35:00|180.87|179.77|180.36|179.26|181.2|180.1|180.24|179.14|360
1760280000000|2025-10-12 14:40:00|180.34|179.24|180.7|179.6|180.7|179.6|180|178.9|327
1760280300000|2025-10-12 14:45:00|180.69|179.59|185.69|184.59|186.25|185.15|180.66|179.56|900
1760280600000|2025-10-12 14:50:00|185.7|184.6|188.02|186.92|188.14|187.04|184.5|183.4|908
1760280900000|2025-10-12 14:55:00|187.93|186.83|186.88|185.78|189.59|188.49|186.29|185.19|928
1760281200000|2025-10-12 15:00:00|186.9|185.8|189.06|187.96|189.17|188.07|186.34|185.24|867
1760281500000|2025-10-12 15:05:00|189.08|187.98|189.56|188.46|190.22|189.12|188.78|187.68|947
1760281800000|2025-10-12 15:10:00|189.57|188.47|190.04|188.94|190.2|189.1|188.44|187.34|785
1760282100000|2025-10-12 15:15:00|190.05|188.95|192.33|191.23|192.43|191.33|189.11|188.01|807
1760282400000|2025-10-12 15:20:00|192.18|191.08|191.97|190.87|192.36|191.26|190.89|189.79|771
1760282700000|2025-10-12 15:25:00|191.99|190.89|191.58|190.48|192.14|191.04|190.39|189.29|614
1760283000000|2025-10-12 15:30:00|191.61|190.51|189.81|188.71|191.74|190.64|189.69|188.59|772
1760283300000|2025-10-12 15:35:00|189.83|188.73|190.28|189.18|190.52|189.42|188.63|187.53|722
1760283600000|2025-10-12 15:40:00|190.32|189.22|189.78|188.68|190.33|189.23|189.45|188.35|492
1760283900000|2025-10-12 15:45:00|189.76|188.66|191.18|190.08|191.51|190.41|189.76|188.66|668
1760284200000|2025-10-12 15:50:00|191.19|190.09|192.12|191.02|192.13|191.03|191.04|189.94|526
1760284500000|2025-10-12 15:55:00|192.13|191.03|192.04|190.94|192.52|191.42|191.64|190.54|502
1760284800000|2025-10-12 16:00:00|192.05|190.95|193.93|192.83|193.99|192.89|192.04|190.94|787
1760285100000|2025-10-12 16:05:00|193.91|192.81|194.35|193.25|195.7|194.6|193.59|192.49|934
1760285400000|2025-10-12 16:10:00|194.32|193.22|194.66|193.56|195.06|193.96|193.8|192.7|844
1760285700000|2025-10-12 16:15:00|194.67|193.57|193.69|192.59|194.74|193.64|193.32|192.22|753
1760286000000|2025-10-12 16:20:00|193.7|192.6|193.95|192.85|194.59|193.49|193.48|192.38|830
1760286300000|2025-10-12 16:25:00|194.01|192.91|194.04|192.94|194.3|193.2|193.48|192.38|629
1760286600000|2025-10-12 16:30:00|194.09|192.99|194.33|193.23|194.48|193.38|193.74|192.64|676
1760286900000|2025-10-12 16:35:00|194.34|193.24|192.95|191.85|194.47|193.37|192.17|191.07|686
1760287200000|2025-10-12 16:40:00|192.94|191.84|194.93|193.83|195.07|193.97|192.65|191.55|627
1760287500000|2025-10-12 16:45:00|194.91|193.81|194.48|193.38|196.21|195.11|193.01|191.91|1003
1760287800000|2025-10-12 16:50:00|194.49|193.39|194.37|193.27|194.66|193.56|193.4|192.3|815
1760288100000|2025-10-12 16:55:00|194.35|193.25|194.6|193.5|194.65|193.55|193.78|192.68|634
1760288400000|2025-10-12 17:00:00|194.58|193.48|194.83|193.73|194.86|193.76|194.19|193.09|697
1760288700000|2025-10-12 17:05:00|194.82|193.72|196.19|195.09|196.46|195.36|194.52|193.42|712
1760289000000|2025-10-12 17:10:00|196.18|195.08|196.29|195.19|196.83|195.73|195.75|194.65|680
1760289300000|2025-10-12 17:15:00|196.31|195.21|196.12|195.02|196.59|195.49|195.61|194.51|605
1760289600000|2025-10-12 17:20:00|196.11|195.01|195.97|194.87|196.85|195.75|195.88|194.78|561
1760289900000|2025-10-12 17:25:00|195.96|194.86|196.1|195|196.3|195.2|195.7|194.6|566
1760290200000|2025-10-12 17:30:00|196.11|195.01|195.58|194.48|196.17|195.07|195.23|194.13|607
1760290500000|2025-10-12 17:35:00|195.59|194.49|196.11|195.01|196.18|195.08|195.22|194.12|489
1760290800000|2025-10-12 17:40:00|196.12|195.02|196.1|195|196.47|195.37|195.88|194.78|473
1760291100000|2025-10-12 17:45:00|196.11|195.01|195.35|194.25|196.58|195.48|195.35|194.25|595
1760291400000|2025-10-12 17:50:00|195.36|194.26|195.14|194.04|195.37|194.27|194.37|193.27|621
1760291700000|2025-10-12 17:55:00|195.12|194.02|195.34|194.24|195.38|194.28|194.87|193.77|385
1760292000000|2025-10-12 18:00:00|195.35|194.25|195.66|194.56|195.69|194.59|195.23|194.13|385
1760292300000|2025-10-12 18:05:00|195.65|194.55|196.15|195.05|196.18|195.08|195.42|194.32|351
1760292600000|2025-10-12 18:10:00|196.16|195.06|195.76|194.66|196.36|195.26|195.55|194.45|424
1760292900000|2025-10-12 18:15:00|195.77|194.67|195.5|194.4|196.03|194.93|195.46|194.36|402
1760293200000|2025-10-12 18:20:00|195.48|194.38|195.2|194.1|195.53|194.43|195|193.9|356
1760293500000|2025-10-12 18:25:00|195.21|194.11|194.59|193.49|195.21|194.11|194.55|193.45|405
1760293800000|2025-10-12 18:30:00|194.56|193.46|194.61|193.51|194.8|193.7|194.5|193.4|400
1760294100000|2025-10-12 18:35:00|194.62|193.52|193.85|192.75|194.62|193.52|193.3|192.2|515
1760294400000|2025-10-12 18:40:00|193.86|192.76|193.36|192.26|193.86|192.76|193.26|192.16|361
1760294700000|2025-10-12 18:45:00|193.28|192.18|193.27|192.17|193.33|192.23|192.61|191.51|404
1760295000000|2025-10-12 18:50:00|193.26|192.16|193.79|192.69|193.86|192.76|192.99|191.89|295
1760295300000|2025-10-12 18:55:00|193.8|192.7|194.64|193.54|194.65|193.55|193.73|192.63|293
1760295600000|2025-10-12 19:00:00|194.63|193.53|195|193.9|195.05|193.95|194.33|193.23|341
1760295900000|2025-10-12 19:05:00|194.99|193.89|195.46|194.36|195.46|194.36|194.84|193.74|267
1760296200000|2025-10-12 19:10:00|195.45|194.35|196|194.9|196.08|194.98|195.45|194.35|341
1760296500000|2025-10-12 19:15:00|196.02|194.92|196.5|195.4|197.29|196.19|195.9|194.8|458
1760296800000|2025-10-12 19:20:00|196.49|195.39|196.27|195.17|196.51|195.41|196.11|195.01|312
1760297100000|2025-10-12 19:25:00|196.28|195.18|196.65|195.55|196.69|195.59|196.22|195.12|265
1760297400000|2025-10-12 19:30:00|196.64|195.54|196.67|195.57|196.79|195.69|196.39|195.29|390
1760297700000|2025-10-12 19:35:00|196.69|195.59|196.22|195.12|196.89|195.79|196.16|195.06|368
1760298000000|2025-10-12 19:40:00|196.24|195.14|197.25|194.65|197.26|195.52|196.21|194.65|310
1760298300000|2025-10-12 19:45:00|197.26|194.66|197.23|194.63|197.61|195.01|197.01|194.41|361
1760298600000|2025-10-12 19:50:00|197.25|194.65|197.48|194.88|197.54|194.94|197.25|194.65|288
1760298900000|2025-10-12 19:55:00|197.47|194.87|197.44|194.84|197.61|195.01|197.39|194.79|302
1760299200000|2025-10-12 20:00:00|197.46|194.86|197.9|195.3|198.1|195.5|197.21|194.61|445
1760299500000|2025-10-12 20:05:00|197.91|195.31|197.49|194.89|198.07|195.47|197.49|194.89|381
1760299800000|2025-10-12 20:10:00|197.48|194.88|197.18|194.58|197.51|194.91|197.02|194.42|410
1760300100000|2025-10-12 20:15:00|197.19|194.59|197.48|194.88|197.58|194.98|196.99|194.39|372
1760300400000|2025-10-12 20:20:00|197.49|194.89|197.47|194.87|197.84|195.24|197.34|194.74|421
1760300700000|2025-10-12 20:25:00|197.46|194.86|198.19|195.59|198.38|195.78|197.11|194.51|432
1760301000000|2025-10-12 20:30:00|198.18|195.58|198.33|195.73|198.54|195.94|197.43|194.83|607
1760301300000|2025-10-12 20:35:00|198.34|195.74|198.75|196.15|198.78|196.18|198.07|195.47|589
1760301600000|2025-10-12 20:40:00|198.73|196.13|199.02|196.42|199.03|196.43|198.38|195.78|377
1760301900000|2025-10-12 20:45:00|199|196.4|199.27|196.67|199.53|196.93|198.88|196.28|462
1760302200000|2025-10-12 20:50:00|199.25|196.65|198.72|196.12|200.5|197.9|198.69|196.09|678
1760302500000|2025-10-12 20:55:00|198.71|196.11|198.34|195.74|198.71|196.11|197.63|195.03|514
1760302800000|2025-10-12 21:00:00|198.33|195.73|197.77|196.67|198.38|196.68|197.5|195.06|556
1760303100000|2025-10-12 21:05:00|197.79|196.69|197.3|196.2|197.92|196.82|196.75|195.65|610
1760303400000|2025-10-12 21:10:00|197.29|196.19|198.14|197.04|198.68|197.58|197.08|195.98|728
1760303700000|2025-10-12 21:15:00|198.11|197.01|197.52|196.42|198.29|197.19|197.38|196.28|717
1760304000000|2025-10-12 21:20:00|197.47|196.37|196.99|195.89|198.03|196.93|196.98|195.88|623
1760304300000|2025-10-12 21:25:00|196.93|195.83|196.74|195.64|197.11|196.01|195.6|194.5|686
1760304600000|2025-10-12 21:30:00|196.72|195.62|195.2|194.1|196.76|195.66|193.98|192.88|591
1760304900000|2025-10-12 21:35:00|195.19|194.09|194.56|193.46|195.51|194.41|194.52|193.42|547
1760305200000|2025-10-12 21:40:00|194.57|193.47|195.24|194.14|195.34|194.24|194.42|193.32|366
1760305500000|2025-10-12 21:45:00|195.25|194.15|195.64|194.54|195.8|194.7|195.23|194.13|410
1760305800000|2025-10-12 21:50:00|195.63|194.53|195.75|194.65|195.8|194.7|195.39|194.29|388
1760306100000|2025-10-12 21:55:00|195.74|194.64|196.29|195.19|196.33|195.23|195.74|194.64|422
1760306400000|2025-10-12 22:00:00|196.38|195.28|196.81|195.71|198.11|197.01|196.38|195.28|873
1760306700000|2025-10-12 22:05:00|196.78|195.68|197.39|196.29|198.08|196.98|196.35|195.25|808
1760307000000|2025-10-12 22:10:00|197.4|196.3|197.8|196.7|197.84|196.74|196.94|195.84|711
1760307300000|2025-10-12 22:15:00|197.81|196.71|197.6|196.5|198.69|197.59|197.53|196.43|763
1760307600000|2025-10-12 22:20:00|197.57|196.47|197.45|196.35|198.65|197.55|197.41|196.31|658
1760307900000|2025-10-12 22:25:00|197.55|196.45|197.4|196.3|197.68|196.58|196.8|195.7|666
1760308200000|2025-10-12 22:30:00|197.41|196.31|198.34|197.24|198.82|197.72|197.41|196.31|601
1760308500000|2025-10-12 22:35:00|198.35|197.25|198.15|197.05|198.36|197.26|197.37|196.27|628
1760308800000|2025-10-12 22:40:00|198.22|197.12|198.45|197.35|198.65|197.55|197.76|196.66|718
1760309100000|2025-10-12 22:45:00|198.47|197.37|198.26|197.16|198.81|197.71|198.11|197.01|672
1760309400000|2025-10-12 22:50:00|198.24|197.14|198.36|197.26|198.82|197.72|197.88|196.78|754
1760309700000|2025-10-12 22:55:00|198.37|197.27|198.22|197.12|198.39|197.29|197.81|196.71|723
1760310000000|2025-10-12 23:00:00|198.2|197.1|197.29|196.19|198.24|197.14|197.05|195.95|704
1760310300000|2025-10-12 23:05:00|197.28|196.18|197.2|196.1|197.3|196.2|196.56|195.46|594
1760310600000|2025-10-12 23:10:00|197.19|196.09|197.53|196.43|197.72|196.62|196.74|195.64|472
1760310900000|2025-10-12 23:15:00|197.52|196.42|196.34|195.24|197.52|196.42|196.3|195.2|590
1760311200000|2025-10-12 23:20:00|196.47|195.37|197.55|196.45|197.55|196.45|196.34|195.24|513
1760311500000|2025-10-12 23:25:00|197.56|196.46|197.22|196.12|197.79|196.69|197.02|195.92|425
1760311800000|2025-10-12 23:30:00|197.21|196.11|197.21|196.11|197.8|196.7|197.09|195.99|565
1760312100000|2025-10-12 23:35:00|197.19|196.09|196.94|195.84|197.28|196.18|196.69|195.59|504
1760312400000|2025-10-12 23:40:00|196.96|195.86|197.21|196.11|197.22|196.12|196.28|195.18|397
1760312700000|2025-10-12 23:45:00|197.19|196.09|197.52|196.42|197.84|196.74|196.96|195.86|459
1760313000000|2025-10-12 23:50:00|197.51|196.41|197.79|196.69|197.84|196.74|197.21|196.11|499
1760313300000|2025-10-12 23:55:00|197.78|196.68|197.87|196.77|198.28|197.18|197.62|196.52|572
1760313600000|2025-10-13 00:00:00|197.89|196.79|197.16|196.06|198.03|196.93|196.87|195.77|626
1760313900000|2025-10-13 00:05:00|197.14|196.04|197.6|196.5|197.61|196.51|196.76|195.66|577
1760314200000|2025-10-13 00:10:00|197.59|196.49|198.1|197|198.15|197.05|197|195.9|576
1760314500000|2025-10-13 00:15:00|198.11|197.01|199.58|198.48|199.69|198.59|198.1|197|796
1760314800000|2025-10-13 00:20:00|199.57|198.47|198.58|197.48|199.97|198.87|198.21|197.11|739
1760315100000|2025-10-13 00:25:00|198.59|197.49|198.31|197.21|199.28|198.18|198.3|197.2|547
1760315400000|2025-10-13 00:30:00|198.3|197.2|197.76|196.66|198.3|197.2|197.18|196.08|715
1760315700000|2025-10-13 00:35:00|197.75|196.65|196.95|195.85|197.92|196.82|196.89|195.79|720
1760316000000|2025-10-13 00:40:00|196.93|195.83|197.17|196.07|197.3|196.2|196.62|195.52|668
1760316300000|2025-10-13 00:45:00|197.19|196.09|197|195.9|197.25|196.15|196.57|195.47|745
1760316600000|2025-10-13 00:50:00|197.01|195.91|197.89|196.79|198.36|197.26|197.01|195.91|752
1760316900000|2025-10-13 00:55:00|197.96|196.86|198.06|196.96|198.52|197.42|197.76|196.66|709
1760317200000|2025-10-13 01:00:00|198.02|196.92|197.12|196.02|198.21|197.11|196.75|195.65|769
1760317500000|2025-10-13 01:05:00|197.13|196.03|197.49|196.39|197.96|196.86|196.99|195.89|776
1760317800000|2025-10-13 01:10:00|197.51|196.41|197.21|196.11|197.79|196.69|196.87|195.77|717
1760318100000|2025-10-13 01:15:00|197.23|196.13|197.83|196.73|197.85|196.75|197.03|195.93|647
1760318400000|2025-10-13 01:20:00|197.86|196.76|198.32|197.22|198.7|197.6|197.84|196.74|577
1760318700000|2025-10-13 01:25:00|198.31|197.21|198.78|197.68|199.31|198.21|198.26|197.16|469
1760319000000|2025-10-13 01:30:00|198.77|197.67|199.5|198.4|199.76|198.66|198.7|197.6|584
1760319300000|2025-10-13 01:35:00|199.52|198.42|198.39|197.29|199.53|198.43|198.29|197.19|376
1760319600000|2025-10-13 01:40:00|198.38|197.28|199.13|198.03|199.26|198.16|198.38|197.28|475
1760319900000|2025-10-13 01:45:00|199.12|198.02|199.21|198.11|199.21|198.11|198.74|197.64|404
1760320200000|2025-10-13 01:50:00|199.22|198.12|199.16|198.06|199.34|198.24|198.79|197.69|473
1760320500000|2025-10-13 01:55:00|199.14|198.04|200.19|199.09|200.21|199.11|199.03|197.93|560
1760320800000|2025-10-13 02:00:00|200.2|199.1|198.66|197.56|200.69|199.59|198.35|197.25|730
1760321100000|2025-10-13 02:05:00|198.65|197.55|198.19|197.09|199.1|198|197.85|196.75|626
1760321400000|2025-10-13 02:10:00|198.18|197.08|197.63|196.53|198.42|197.32|197.46|196.36|650
1760321700000|2025-10-13 02:15:00|197.54|196.44|196.76|195.66|197.66|196.56|196.56|195.46|675
1760322000000|2025-10-13 02:20:00|196.74|195.64|197.5|196.4|197.75|196.65|196.52|195.42|591
1760322300000|2025-10-13 02:25:00|197.51|196.41|196.94|195.84|197.52|196.42|196.91|195.81|543
1760322600000|2025-10-13 02:30:00|197.05|195.95|197.5|196.4|197.66|196.56|196.91|195.81|540
1760322900000|2025-10-13 02:35:00|197.56|196.46|197.23|196.13|197.83|196.73|196.59|195.49|488
1760323200000|2025-10-13 02:40:00|197.22|196.12|197.36|196.26|197.6|196.5|196.87|195.77|544
1760323500000|2025-10-13 02:45:00|197.24|196.14|197.41|196.31|197.58|196.48|197.03|195.93|595
1760323800000|2025-10-13 02:50:00|197.39|196.29|197.65|196.55|197.73|196.63|197.16|196.06|535
1760324100000|2025-10-13 02:55:00|197.66|196.56|197.29|196.19|197.67|196.57|197.05|195.95|561
1760324400000|2025-10-13 03:00:00|197.28|196.18|197.76|196.66|198.01|196.91|196.85|195.75|528
1760324700000|2025-10-13 03:05:00|197.73|196.63|197.41|196.31|197.93|196.83|197.14|196.04|379
1760325000000|2025-10-13 03:10:00|197.39|196.29|197.24|196.14|197.69|196.59|197.04|195.94|350
1760325300000|2025-10-13 03:15:00|197.23|196.13|196.66|195.56|197.23|196.13|196.65|195.55|367
1760325600000|2025-10-13 03:20:00|196.65|195.55|197.08|195.98|197.41|196.31|196.4|195.3|424
1760325900000|2025-10-13 03:25:00|197.07|195.97|196.77|195.67|197.39|196.29|196.66|195.56|385
1760326200000|2025-10-13 03:30:00|196.76|195.66|195.83|194.73|196.91|195.81|195.64|194.54|582
1760326500000|2025-10-13 03:35:00|195.86|194.76|195.83|194.73|196.17|195.07|195.73|194.63|414
1760326800000|2025-10-13 03:40:00|195.82|194.72|196.03|194.93|196.07|194.97|195.3|194.2|453
1760327100000|2025-10-13 03:45:00|196.02|194.92|195.64|194.54|196.15|195.05|195.53|194.43|483
1760327400000|2025-10-13 03:50:00|195.62|194.52|195.51|194.41|195.67|194.57|195.13|194.03|434
1760327700000|2025-10-13 03:55:00|195.49|194.39|195.61|194.51|195.71|194.61|195.28|194.18|471
1760328000000|2025-10-13 04:00:00|195.6|194.5|196.03|194.93|196.03|194.93|195.49|194.39|488
1760328300000|2025-10-13 04:05:00|196.02|194.92|195.68|194.58|196.09|194.99|195.54|194.44|308
1760328600000|2025-10-13 04:10:00|195.66|194.56|195.44|194.34|195.88|194.78|195.22|194.12|262
1760328900000|2025-10-13 04:15:00|195.45|194.35|195.71|194.61|195.84|194.74|195.35|194.25|258
1760329200000|2025-10-13 04:20:00|195.72|194.62|195.26|194.16|195.8|194.7|195.07|193.97|305
1760329500000|2025-10-13 04:25:00|195.27|194.17|195.64|194.54|195.76|194.66|195.26|194.16|345
1760329800000|2025-10-13 04:30:00|195.63|194.53|196.4|195.3|196.51|195.41|195.6|194.5|358
1760330100000|2025-10-13 04:35:00|196.39|195.29|196.64|195.54|196.65|195.55|196.1|195|397
1760330400000|2025-10-13 04:40:00|196.63|195.53|196.34|195.24|196.83|195.73|196.18|195.08|318
1760330700000|2025-10-13 04:45:00|196.32|195.22|196.27|195.17|196.61|195.51|196.12|195.02|391
1760331000000|2025-10-13 04:50:00|196.26|195.16|196.69|195.59|196.78|195.68|196.16|195.06|476
1760331300000|2025-10-13 04:55:00|196.7|195.6|197.07|195.97|197.22|196.12|196.7|195.6|423
1760331600000|2025-10-13 05:00:00|197|195.9|196.15|195.05|197.1|196|195.97|194.87|487
1760331900000|2025-10-13 05:05:00|196.14|195.04|196.04|194.94|196.34|195.24|195.92|194.82|421
1760332200000|2025-10-13 05:10:00|196.07|194.97|195.67|194.57|196.1|195|195.45|194.35|545
1760332500000|2025-10-13 05:15:00|195.66|194.56|194.75|193.65|196.17|195.07|194.52|193.42|490
1760332800000|2025-10-13 05:20:00|194.73|193.63|194.96|193.86|194.97|193.87|194.52|193.42|495
1760333100000|2025-10-13 05:25:00|194.95|193.85|195.27|194.17|195.32|194.22|194.71|193.61|440
1760333400000|2025-10-13 05:30:00|195.26|194.16|195.18|194.08|195.5|194.4|195.04|193.94|433
1760333700000|2025-10-13 05:35:00|195.17|194.07|194.69|193.59|195.21|194.11|194.57|193.47|493
1760334000000|2025-10-13 05:40:00|194.71|193.61|194.66|193.56|195|193.9|194.57|193.47|443
1760334300000|2025-10-13 05:45:00|194.68|193.58|194.63|193.53|194.96|193.86|194.49|193.39|547
1760334600000|2025-10-13 05:50:00|194.64|193.54|194.6|193.5|194.81|193.71|194.46|193.36|485
1760334900000|2025-10-13 05:55:00|194.59|193.49|194.78|193.68|194.78|193.68|194.55|193.45|353
1760335200000|2025-10-13 06:00:00|194.79|193.69|194.28|193.18|194.94|193.84|193.75|192.65|585
1760335500000|2025-10-13 06:05:00|194.27|193.17|195.51|194.41|195.52|194.42|194.22|193.12|560
1760335800000|2025-10-13 06:10:00|195.52|194.42|195.76|194.66|195.92|194.82|195.41|194.31|498
1760336100000|2025-10-13 06:15:00|195.75|194.65|195.95|194.85|196.31|195.21|195.67|194.57|621
1760336400000|2025-10-13 06:20:00|195.94|194.84|196.04|194.94|196.53|195.43|195.76|194.66|514
1760336700000|2025-10-13 06:25:00|196.18|195.08|196.94|195.84|196.98|195.88|195.97|194.87|427
1760337000000|2025-10-13 06:30:00|196.95|195.85|197.41|196.31|197.99|196.89|196.69|195.59|629
1760337300000|2025-10-13 06:35:00|197.4|196.3|197.43|196.33|197.56|196.46|197.16|196.06|471
1760337600000|2025-10-13 06:40:00|197.42|196.32|197.08|195.98|197.52|196.42|196.78|195.68|325
1760337900000|2025-10-13 06:45:00|197.07|195.97|197.07|195.97|197.17|196.07|196.69|195.59|395
1760338200000|2025-10-13 06:50:00|197.08|195.98|197.87|196.77|198.17|197.07|197.04|195.94|480
1760338500000|2025-10-13 06:55:00|197.88|196.78|197.87|196.77|198.11|197.01|197.74|196.64|464
1760338800000|2025-10-13 07:00:00|197.88|196.78|197.85|196.75|198.25|197.15|197.31|196.21|501
1760339100000|2025-10-13 07:05:00|197.86|196.76|198.49|197.39|198.55|197.45|197.65|196.55|528
1760339400000|2025-10-13 07:10:00|198.52|197.42|199.09|197.99|199.15|198.05|198.5|197.4|509
1760339700000|2025-10-13 07:15:00|199.08|197.98|198.97|197.87|199.14|198.04|198.59|197.49|522
1760340000000|2025-10-13 07:20:00|198.96|197.86|199.28|198.18|199.29|198.19|198.67|197.57|531
1760340300000|2025-10-13 07:25:00|199.27|198.17|200.09|198.99|200.27|199.17|199.07|197.97|429
1760340600000|2025-10-13 07:30:00|200.13|199.03|199.18|198.08|200.26|199.16|199.08|197.98|554
1760340900000|2025-10-13 07:35:00|199.17|198.07|199.43|198.33|199.72|198.62|199.05|197.95|256
1760341200000|2025-10-13 07:40:00|199.44|198.34|198.81|197.71|199.49|198.39|198.81|197.71|263
1760341500000|2025-10-13 07:45:00|198.76|197.66|197.14|196.04|198.76|197.66|196.84|195.74|687
1760341800000|2025-10-13 07:50:00|197.21|196.11|197.56|196.46|197.7|196.6|197.05|195.95|404
1760342100000|2025-10-13 07:55:00|197.47|196.37|197.6|196.5|197.75|196.65|197.37|196.27|479
1760342400000|2025-10-13 08:00:00|197.61|196.51|197.1|196|197.84|196.74|196.95|195.85|513
1760342700000|2025-10-13 08:05:00|197.11|196.01|197.59|196.49|197.62|196.52|197.07|195.97|409
1760343000000|2025-10-13 08:10:00|197.58|196.48|197.94|196.84|197.99|196.89|197.09|195.99|440
1760343300000|2025-10-13 08:15:00|197.95|196.85|198.09|196.99|198.46|197.36|197.68|196.58|552
1760343600000|2025-10-13 08:20:00|198.14|197.04|198.2|197.1|198.29|197.19|197.85|196.75|568
1760343900000|2025-10-13 08:25:00|198.21|197.11|198.23|197.13|198.31|197.21|197.9|196.8|376
1760344200000|2025-10-13 08:30:00|198.22|197.12|198.81|197.71|198.81|197.71|198.22|197.12|223
1760344500000|2025-10-13 08:35:00|198.8|197.7|198.74|197.64|198.85|197.75|198.52|197.42|318
1760344800000|2025-10-13 08:40:00|198.75|197.65|198.55|197.45|199.4|198.3|198.48|197.38|295
1760345100000|2025-10-13 08:45:00|198.56|197.46|199|197.9|199.03|197.93|198.52|197.42|410
1760345400000|2025-10-13 08:50:00|198.99|197.89|199.23|198.13|199.45|198.35|198.99|197.89|299
1760345700000|2025-10-13 08:55:00|199.22|198.12|199.12|198.02|199.35|198.25|199.09|197.99|192
1760346000000|2025-10-13 09:00:00|199.11|198.01|198.71|197.61|199.11|198.01|198.41|197.31|254
1760346300000|2025-10-13 09:05:00|198.72|197.62|198.02|196.92|198.95|197.85|197.96|196.86|357
1760346600000|2025-10-13 09:10:00|198.03|196.93|197.67|196.57|198.42|197.32|197.55|196.45|369
1760346900000|2025-10-13 09:15:00|197.66|196.56|197.86|196.76|198.2|197.1|197.62|196.52|292
1760347200000|2025-10-13 09:20:00|197.84|196.74|197.93|196.83|198.3|197.2|197.66|196.56|324
1760347500000|2025-10-13 09:25:00|197.92|196.82|197.92|196.82|198.12|197.02|197.67|196.57|346
1760347800000|2025-10-13 09:30:00|197.93|196.83|198.35|197.25|198.37|197.27|197.83|196.73|421
1760348100000|2025-10-13 09:35:00|198.36|197.26|198.12|197.02|198.65|197.55|198.11|197.01|442
1760348400000|2025-10-13 09:40:00|198.21|197.11|198.09|196.99|198.3|197.2|198.07|196.97|380
1760348700000|2025-10-13 09:45:00|198.14|197.04|198.25|197.15|198.4|197.3|198.04|196.94|273
1760349000000|2025-10-13 09:50:00|198.26|197.16|197.64|196.54|198.26|197.16|197.44|196.34|447
1760349300000|2025-10-13 09:55:00|197.67|196.57|197.77|196.67|197.79|196.69|197.54|196.44|455
1760349600000|2025-10-13 10:00:00|197.71|196.61|197.04|195.94|197.79|196.69|197.01|195.91|442
1760349900000|2025-10-13 10:05:00|197.05|195.95|197.06|195.96|197.21|196.11|196.76|195.66|537
1760350200000|2025-10-13 10:10:00|197.07|195.97|196.74|195.64|197.07|195.97|196.5|195.4|584
1760350500000|2025-10-13 10:15:00|196.75|195.65|196.73|195.63|196.85|195.75|196.05|194.95|502
1760350800000|2025-10-13 10:20:00|196.68|195.58|197.16|196.06|197.17|196.07|196.3|195.2|469
1760351100000|2025-10-13 10:25:00|197.15|196.05|196.63|195.53|197.17|196.07|196.47|195.37|482
1760351400000|2025-10-13 10:30:00|196.58|195.48|196.42|195.32|196.72|195.62|196.19|195.09|501
1760351700000|2025-10-13 10:35:00|196.41|195.31|196.22|195.12|196.41|195.31|195.94|194.84|497
1760352000000|2025-10-13 10:40:00|196.21|195.11|196.22|195.12|196.61|195.51|195.99|194.89|445
1760352300000|2025-10-13 10:45:00|196.23|195.13|196.56|195.46|196.56|195.46|196.03|194.93|397
1760352600000|2025-10-13 10:50:00|196.57|195.47|196.07|194.97|196.63|195.53|195.68|194.58|488
1760352900000|2025-10-13 10:55:00|196.06|194.96|196.21|195.11|196.27|195.17|195.93|194.83|412
1760353200000|2025-10-13 11:00:00|196.2|195.1|195.36|194.26|196.29|195.19|195.03|193.93|721
1760353500000|2025-10-13 11:05:00|195.3|194.2|195.09|193.99|195.39|194.29|194.2|193.1|799
1760353800000|2025-10-13 11:10:00|195.08|193.98|195.24|194.14|195.26|194.16|194.63|193.53|600
1760354100000|2025-10-13 11:15:00|195.25|194.15|194.79|193.69|195.25|194.15|194.7|193.6|644
1760354400000|2025-10-13 11:20:00|194.8|193.7|194.02|192.92|195.1|194|193.93|192.83|627
1760354700000|2025-10-13 11:25:00|194.03|192.93|191.12|190.02|194.39|193.29|190.91|189.81|778
1760355000000|2025-10-13 11:30:00|190.99|189.89|192.81|191.71|193.2|192.1|190.99|189.89|821
1760355300000|2025-10-13 11:35:00|192.8|191.7|192.71|191.61|193.18|192.08|192.25|191.15|666
1760355600000|2025-10-13 11:40:00|192.72|191.62|193.35|192.25|193.61|192.51|192.67|191.57|601
1760355900000|2025-10-13 11:45:00|193.34|192.24|192.95|191.85|193.72|192.62|192.77|191.67|572
1760356200000|2025-10-13 11:50:00|192.93|191.83|194.05|192.95|194.05|192.95|192.89|191.79|526
1760356500000|2025-10-13 11:55:00|194.06|192.96|193.37|192.27|194.12|193.02|193.32|192.22|476
1760356800000|2025-10-13 12:00:00|193.36|192.26|192.61|191.51|193.36|192.26|192.1|191|717
1760357100000|2025-10-13 12:05:00|192.59|191.49|193.61|192.51|193.61|192.51|192.51|191.41|543
1760357400000|2025-10-13 12:10:00|193.59|192.49|194.1|193|194.49|193.39|193.58|192.48|643
1760357700000|2025-10-13 12:15:00|194.09|192.99|193.74|192.64|194.12|193.02|193.39|192.29|547
1760358000000|2025-10-13 12:20:00|193.68|192.58|193.76|192.66|193.77|192.67|193.37|192.27|570
1760358300000|2025-10-13 12:25:00|193.77|192.67|194.39|193.29|194.5|193.4|193.45|192.35|460
1760358600000|2025-10-13 12:30:00|194.37|193.27|194.86|193.76|195.14|194.04|193.95|192.85|578
1760358900000|2025-10-13 12:35:00|194.85|193.75|194.23|193.13|194.97|193.87|194.09|192.99|443
1760359200000|2025-10-13 12:40:00|194.2|193.1|194.02|192.92|194.2|193.1|193.69|192.59|450
1760359500000|2025-10-13 12:45:00|194.01|192.91|194.08|192.98|194.44|193.34|193.73|192.63|501
1760359800000|2025-10-13 12:50:00|194.07|192.97|192.99|191.89|194.07|192.97|192.69|191.59|619
1760360100000|2025-10-13 12:55:00|193|191.9|192.62|191.52|193.08|191.98|192.11|191.01|635
1760360400000|2025-10-13 13:00:00|192.59|191.49|192.85|191.75|193.19|192.09|192.52|191.42|727
1760360700000|2025-10-13 13:05:00|192.84|191.74|192.77|191.67|193.43|192.33|192.72|191.62|665
1760361000000|2025-10-13 13:10:00|192.78|191.68|192.31|191.21|193.05|191.95|192.03|190.93|613
1760361300000|2025-10-13 13:15:00|192.3|191.2|192.82|191.72|193.22|192.12|192.15|191.05|604
1760361600000|2025-10-13 13:20:00|192.83|191.73|192.48|191.38|193|191.9|192.15|191.05|636
1760361900000|2025-10-13 13:25:00|192.55|191.45|193.14|192.04|193.15|192.05|192.55|191.45|615
1760362200000|2025-10-13 13:30:00|193.15|192.05|195.66|194.56|197.53|196.43|193.11|192.01|1046
1760362500000|2025-10-13 13:35:00|195.63|194.53|194.94|193.84|195.93|194.83|194.15|193.05|1024
1760362800000|2025-10-13 13:40:00|194.96|193.86|195.4|194.3|195.82|194.72|194.19|193.09|966
1760363100000|2025-10-13 13:45:00|195.41|194.31|194.88|193.78|195.88|194.78|194.29|193.19|938
1760363400000|2025-10-13 13:50:00|194.89|193.79|196.29|195.19|196.99|195.89|194.23|193.13|873
1760363700000|2025-10-13 13:55:00|196.28|195.18|196.91|195.81|197.16|196.06|196.09|194.99|828
1760364000000|2025-10-13 14:00:00|196.89|195.79|196.95|195.85|197.42|196.32|196.08|194.98|880
1760364300000|2025-10-13 14:05:00|196.96|195.86|196.28|195.18|196.98|195.88|195.78|194.68|809
1760364600000|2025-10-13 14:10:00|196.27|195.17|195.73|194.63|196.28|195.18|195.65|194.55|713
1760364900000|2025-10-13 14:15:00|195.79|194.69|195.64|194.54|196.22|195.12|195.28|194.18|735
1760365200000|2025-10-13 14:20:00|195.62|194.52|194.54|193.44|195.73|194.63|193.48|192.38|846
1760365500000|2025-10-13 14:25:00|194.53|193.43|194.36|193.26|194.63|193.53|193.77|192.67|746
1760365800000|2025-10-13 14:30:00|194.32|193.22|195.17|194.07|195.3|194.2|193.23|192.13|895
1760366100000|2025-10-13 14:35:00|195.22|194.12|195.96|194.86|196.41|195.31|195.2|194.1|700
1760366400000|2025-10-13 14:40:00|196.05|194.95|195.24|194.14|196.08|194.98|194.86|193.76|727
1760366700000|2025-10-13 14:45:00|195.27|194.17|194.51|193.41|195.49|194.39|194.34|193.24|673
1760367000000|2025-10-13 14:50:00|194.54|193.44|194.11|193.01|194.54|193.44|193.48|192.38|611
1760367300000|2025-10-13 14:55:00|194.15|193.05|194.08|192.98|194.21|193.11|193.73|192.63|482
1760367600000|2025-10-13 15:00:00|194.01|192.91|195.02|193.92|195.09|193.99|193.9|192.8|694
1760367900000|2025-10-13 15:05:00|195.01|193.91|195.52|194.42|195.56|194.46|194.52|193.42|538
1760368200000|2025-10-13 15:10:00|195.44|194.34|196.05|194.95|196.84|195.74|195.43|194.33|556
1760368500000|2025-10-13 15:15:00|196.01|194.91|196.32|195.22|196.99|195.89|195.94|194.84|659
1760368800000|2025-10-13 15:20:00|196.3|195.2|196.3|195.2|196.75|195.65|196.25|195.15|639
1760369100000|2025-10-13 15:25:00|196.39|195.29|196.48|195.38|196.92|195.82|196.17|195.07|570
1760369400000|2025-10-13 15:30:00|196.5|195.4|196.98|195.88|197.56|196.46|196.5|195.4|675
1760369700000|2025-10-13 15:35:00|196.99|195.89|197.1|196|197.64|196.54|196.96|195.86|603
1760370000000|2025-10-13 15:40:00|197.11|196.01|196.99|195.89|197.59|196.49|196.67|195.57|575
1760370300000|2025-10-13 15:45:00|197.05|195.95|197.93|196.83|197.94|196.84|196.94|195.84|580
1760370600000|2025-10-13 15:50:00|197.94|196.84|197.53|196.43|198.26|197.16|197.43|196.33|546
1760370900000|2025-10-13 15:55:00|197.52|196.42|197.07|195.97|197.73|196.63|197.07|195.97|450
1760371200000|2025-10-13 16:00:00|197.08|195.98|197.49|196.39|197.65|196.55|196.94|195.84|516
1760371500000|2025-10-13 16:05:00|197.52|196.42|197.68|196.58|197.75|196.65|197.23|196.13|527
1760371800000|2025-10-13 16:10:00|197.61|196.51|197.66|196.56|198.28|197.18|197.44|196.34|568
1760372100000|2025-10-13 16:15:00|197.64|196.54|198.16|197.06|198.29|197.19|197.54|196.44|622
1760372400000|2025-10-13 16:20:00|198.15|197.05|199.16|198.06|199.47|198.37|197.15|196.05|750
1760372700000|2025-10-13 16:25:00|199.22|198.12|198.76|197.66|199.49|198.39|198.35|197.25|705
1760373000000|2025-10-13 16:30:00|198.77|197.67|199.41|198.31|199.9|198.8|198.64|197.54|638
1760373300000|2025-10-13 16:35:00|199.4|198.3|200.11|199.01|201.01|199.91|199.31|198.21|684
1760373600000|2025-10-13 16:40:00|200.02|198.92|198.71|197.61|200.1|199|198.51|197.41|569
1760373900000|2025-10-13 16:45:00|198.74|197.64|199.02|197.92|199.06|197.96|198.4|197.3|638
1760374200000|2025-10-13 16:50:00|199.01|197.91|200.18|199.08|200.41|199.31|198.96|197.86|672
1760374500000|2025-10-13 16:55:00|200.17|199.07|200.7|199.6|201|199.9|200.06|198.96|541
1760374800000|2025-10-13 17:00:00|200.74|199.64|202.93|201.83|203.17|202.07|200.68|199.58|696
1760375100000|2025-10-13 17:05:00|202.95|201.85|202.12|201.02|203.41|202.31|201.89|200.79|756
1760375400000|2025-10-13 17:10:00|202.13|201.03|202.17|201.07|202.47|201.37|201.43|200.33|617
1760375700000|2025-10-13 17:15:00|202.19|201.09|201.13|200.03|202.62|201.52|200.95|199.85|558
1760376000000|2025-10-13 17:20:00|201.11|200.01|201.78|200.68|202.21|201.11|200.94|199.84|595
1760376300000|2025-10-13 17:25:00|201.85|200.75|202.44|201.34|202.54|201.44|201.78|200.68|560
1760376600000|2025-10-13 17:30:00|202.4|201.3|202.43|201.33|202.52|201.42|201.75|200.65|555
1760376900000|2025-10-13 17:35:00|202.42|201.32|202.48|201.38|203.03|201.93|202.15|201.05|683
1760377200000|2025-10-13 17:40:00|202.49|201.39|201.6|200.5|202.49|201.39|201.6|200.5|565
1760377500000|2025-10-13 17:45:00|201.62|200.52|201.37|200.27|201.73|200.63|200.94|199.84|629
1760377800000|2025-10-13 17:50:00|201.34|200.24|202.54|201.44|202.54|201.44|201.24|200.14|659
1760378100000|2025-10-13 17:55:00|202.53|201.43|205.75|204.65|206.39|205.29|202.31|201.21|743
1760378400000|2025-10-13 18:00:00|205.72|204.62|205.57|204.47|206.6|205.5|204.99|203.89|833
1760378700000|2025-10-13 18:05:00|205.56|204.46|205.14|204.04|205.56|204.46|204.89|203.79|627
1760379000000|2025-10-13 18:10:00|205.17|204.07|205.33|204.23|205.56|204.46|204.66|203.56|645
1760379300000|2025-10-13 18:15:00|205.34|204.24|205.84|204.74|206.49|205.39|205.33|204.23|657
1760379600000|2025-10-13 18:20:00|205.76|204.66|207.06|205.96|207.36|206.26|205.76|204.66|604
1760379900000|2025-10-13 18:25:00|207.05|205.95|206.91|205.81|207.17|206.07|206.61|205.51|437
1760380200000|2025-10-13 18:30:00|206.92|205.82|206.19|205.09|207.31|206.21|205.92|204.82|578
1760380500000|2025-10-13 18:35:00|206.21|205.11|206.63|205.53|206.85|205.75|206.09|204.99|529
1760380800000|2025-10-13 18:40:00|206.55|205.45|206.65|205.55|206.95|205.85|206.13|205.03|554
1760381100000|2025-10-13 18:45:00|206.64|205.54|206.4|205.3|206.97|205.87|206.19|205.09|480
1760381400000|2025-10-13 18:50:00|206.38|205.28|206.15|205.05|206.78|205.68|205.88|204.78|544
1760381700000|2025-10-13 18:55:00|206.07|204.97|206.66|205.56|206.87|205.77|205.92|204.82|531
1760382000000|2025-10-13 19:00:00|206.68|205.58|206.8|205.7|207.08|205.98|206.37|205.27|589
1760382300000|2025-10-13 19:05:00|206.9|205.8|207.17|206.07|207.25|206.15|206.63|205.53|480
1760382600000|2025-10-13 19:10:00|207.18|206.08|207.71|206.61|207.78|206.68|207.15|206.05|568
1760382900000|2025-10-13 19:15:00|207.7|206.6|207.56|206.46|207.95|206.85|207.17|206.07|611
1760383200000|2025-10-13 19:20:00|207.54|206.44|207.85|206.75|208.04|206.94|207.1|206|402
1760383500000|2025-10-13 19:25:00|207.87|206.77|207.82|206.72|207.98|206.88|207.62|206.52|517
1760383800000|2025-10-13 19:30:00|207.73|206.63|208.56|207.46|208.61|207.51|207.67|206.57|395
1760384100000|2025-10-13 19:35:00|208.55|207.45|208.5|207.4|208.65|207.55|208.16|207.06|489
1760384400000|2025-10-13 19:40:00|208.49|207.39|208.82|207.72|208.85|207.75|208.43|207.33|516
1760384700000|2025-10-13 19:45:00|208.81|207.71|209.12|208.02|209.57|208.47|208.74|207.64|553
1760385000000|2025-10-13 19:50:00|209.1|208|208.63|207.53|209.15|208.05|208.56|207.46|548
1760385300000|2025-10-13 19:55:00|208.62|207.52|207.94|206.84|208.78|207.68|206.87|205.77|638
1760385600000|2025-10-13 20:00:00|207.93|206.83|208.28|207.18|208.58|207.48|207.71|206.61|376
1760385900000|2025-10-13 20:05:00|208.26|207.16|208.15|207.05|208.64|207.54|208.12|207.02|505
1760386200000|2025-10-13 20:10:00|208.16|207.06|208.16|207.06|208.35|207.25|207.72|206.62|547
1760386500000|2025-10-13 20:15:00|208.15|207.05|208.03|206.93|208.34|207.24|207.67|206.57|509
1760386800000|2025-10-13 20:20:00|208.02|206.92|208.05|206.95|208.19|207.09|207.66|206.56|567
1760387100000|2025-10-13 20:25:00|208.07|206.97|208.21|207.11|208.37|207.27|207.78|206.68|543
1760387400000|2025-10-13 20:30:00|208.2|207.1|207.65|206.55|208.37|207.27|207.63|206.53|503
1760387700000|2025-10-13 20:35:00|207.66|206.56|208.35|207.25|208.45|207.35|207.58|206.48|530
1760388000000|2025-10-13 20:40:00|208.33|207.23|208.55|207.45|208.83|207.73|208.24|207.14|534
1760388300000|2025-10-13 20:45:00|208.53|207.43|208.44|207.34|208.67|207.57|208.29|207.19|589
1760388600000|2025-10-13 20:50:00|208.45|207.35|209.02|207.92|209.21|208.11|208.23|207.13|624
1760388900000|2025-10-13 20:55:00|209.03|207.93|209.35|208.25|209.52|208.42|209.03|207.93|593
1760389200000|2025-10-13 21:00:00|209.34|208.24|209.12|208.02|209.67|208.57|209.06|207.96|410
1760389500000|2025-10-13 21:05:00|209.11|208.01|209.14|208.04|209.65|208.55|209.09|207.99|294
1760389800000|2025-10-13 21:10:00|209.13|208.03|208.84|207.74|209.17|208.07|208.68|207.58|297
1760390100000|2025-10-13 21:15:00|208.81|207.71|209.15|208.05|209.33|208.23|208.59|207.49|316
1760390400000|2025-10-13 21:20:00|209.16|208.06|208.91|207.81|209.36|208.26|208.71|207.61|225
1760390700000|2025-10-13 21:25:00|208.9|207.8|208.65|207.55|208.9|207.8|208.64|207.54|218
1760391000000|2025-10-13 21:30:00|208.64|207.54|208.72|207.62|209.08|207.98|208.64|207.54|99
1760391300000|2025-10-13 21:35:00|208.71|207.61|208.73|207.63|208.75|207.65|208.68|207.58|45
1760391600000|2025-10-13 21:40:00|208.72|207.62|209.14|208.04|209.18|208.08|208.7|207.6|79
1760391900000|2025-10-13 21:45:00|209.13|208.03|208.74|207.64|209.13|208.03|208.73|207.63|33
1760392200000|2025-10-13 21:50:00|208.73|207.63|209.12|208.02|209.13|208.03|208.72|207.62|84
1760392500000|2025-10-13 21:55:00|209.13|208.03|208.82|207.72|209.18|208.08|208.71|207.61|154
1760392800000|2025-10-13 22:00:00|208.83|207.73|209.82|208.72|209.97|208.87|208.72|207.62|433
1760393100000|2025-10-13 22:05:00|209.87|208.77|208.93|207.83|209.9|208.8|208.83|207.73|638
1760393400000|2025-10-13 22:10:00|208.94|207.84|208.81|207.71|209.08|207.98|208.72|207.62|668
1760393700000|2025-10-13 22:15:00|208.82|207.72|209.08|207.98|209.35|208.25|208.71|207.61|624
1760394000000|2025-10-13 22:20:00|208.99|207.89|209.2|208.1|209.55|208.45|208.98|207.88|581
1760394300000|2025-10-13 22:25:00|209.19|208.09|208.53|207.43|209.2|208.1|208.53|207.43|601
1760394600000|2025-10-13 22:30:00|208.64|207.54|209.09|207.99|209.12|208.02|208.47|207.37|534
1760394900000|2025-10-13 22:35:00|209.08|207.98|209.29|208.19|209.4|208.3|208.98|207.88|404
1760395200000|2025-10-13 22:40:00|209.28|208.18|209.17|208.07|209.34|208.24|209.03|207.93|470
1760395500000|2025-10-13 22:45:00|209.16|208.06|209.09|207.99|209.19|208.09|208.88|207.78|416
1760395800000|2025-10-13 22:50:00|209|207.9|209.44|208.34|209.55|208.45|208.9|207.8|466
1760396100000|2025-10-13 22:55:00|209.5|208.4|209.24|208.14|209.52|208.42|208.82|207.72|454
1760396400000|2025-10-13 23:00:00|209.23|208.13|209.22|208.12|209.24|208.14|208.8|207.7|436
1760396700000|2025-10-13 23:05:00|209.24|208.14|209.25|208.15|209.59|208.49|209.11|208.01|445
1760397000000|2025-10-13 23:10:00|209.14|208.04|209.09|207.99|209.29|208.19|208.96|207.86|485
1760397300000|2025-10-13 23:15:00|209.06|207.96|209.25|208.15|209.37|208.27|208.97|207.87|337
1760397600000|2025-10-13 23:20:00|209.24|208.14|209.66|208.56|209.67|208.57|209.24|208.14|262
1760397900000|2025-10-13 23:25:00|209.64|208.54|209.63|208.53|209.71|208.61|209.37|208.27|384
1760398200000|2025-10-13 23:30:00|209.61|208.51|209.34|208.24|210|208.9|209.2|208.1|490
1760398500000|2025-10-13 23:35:00|209.21|208.11|208.89|207.79|209.37|208.27|208.73|207.63|447
1760398800000|2025-10-13 23:40:00|208.88|207.78|208.85|207.75|208.95|207.85|208.5|207.4|452
1760399100000|2025-10-13 23:45:00|208.84|207.74|208.36|207.26|208.88|207.78|208.16|207.06|429
1760399400000|2025-10-13 23:50:00|208.33|207.23|208.66|207.56|208.75|207.65|208.14|207.04|360
1760399700000|2025-10-13 23:55:00|208.64|207.54|209.47|208.37|209.5|208.4|208.63|207.53|290
1760400000000|2025-10-14 00:00:00|209.46|208.36|209.62|208.52|209.76|208.66|209.19|208.09|424
1760400300000|2025-10-14 00:05:00|209.63|208.53|209.15|208.05|209.82|208.72|209.15|208.05|510
1760400600000|2025-10-14 00:10:00|209.14|208.04|209.82|208.72|209.86|208.76|208.92|207.82|436
1760400900000|2025-10-14 00:15:00|209.81|208.71|210.41|209.31|210.69|209.59|209.54|208.44|539
1760401200000|2025-10-14 00:20:00|210.48|209.38|211.13|210.03|211.65|210.55|210.37|209.27|515
1760401500000|2025-10-14 00:25:00|211.11|210.01|210.76|209.66|211.14|210.04|210.48|209.38|543
1760401800000|2025-10-14 00:30:00|210.75|209.65|211.51|210.41|212|210.9|210.57|209.47|624
1760402100000|2025-10-14 00:35:00|211.5|210.4|211.51|210.41|211.87|210.77|211.14|210.04|561
1760402400000|2025-10-14 00:40:00|211.59|210.49|211.25|210.15|211.72|210.62|211.13|210.03|346
1760402700000|2025-10-14 00:45:00|211.24|210.14|210.25|209.15|211.25|210.15|209.73|208.63|456
1760403000000|2025-10-14 00:50:00|210.28|209.18|209.94|208.84|210.32|209.22|209.56|208.46|417
1760403300000|2025-10-14 00:55:00|209.93|208.83|210.2|209.1|210.2|209.1|209.73|208.63|340
1760403600000|2025-10-14 01:00:00|210.19|209.09|209.56|208.46|210.3|209.2|209.56|208.46|414
1760403900000|2025-10-14 01:05:00|209.68|208.58|208.88|207.78|209.92|208.82|208.76|207.66|633
1760404200000|2025-10-14 01:10:00|208.87|207.77|209.57|208.47|209.74|208.64|208.8|207.7|336
1760404500000|2025-10-14 01:15:00|209.56|208.46|210.19|209.09|210.27|209.17|209.43|208.33|472
1760404800000|2025-10-14 01:20:00|210.18|209.08|210.71|209.61|210.96|209.86|210|208.9|547
1760405100000|2025-10-14 01:25:00|210.7|209.6|210.4|209.3|210.9|209.8|210.33|209.23|482
1760405400000|2025-10-14 01:30:00|210.43|209.33|210.06|208.96|210.57|209.47|210|208.9|530
1760405700000|2025-10-14 01:35:00|210.05|208.95|209.85|208.75|210.17|209.07|209.65|208.55|279
1760406000000|2025-10-14 01:40:00|209.86|208.76|210.3|209.2|210.3|209.2|209.77|208.67|217
1760406300000|2025-10-14 01:45:00|210.29|209.19|209.45|208.35|210.34|209.24|209.44|208.34|242
1760406600000|2025-10-14 01:50:00|209.44|208.34|209.38|208.28|209.99|208.89|209.24|208.14|280
1760406900000|2025-10-14 01:55:00|209.37|208.27|209.3|208.2|209.46|208.36|209.05|207.95|323
1760407200000|2025-10-14 02:00:00|209.29|208.19|208.55|207.45|209.42|208.32|208.4|207.3|349
1760407500000|2025-10-14 02:05:00|208.56|207.46|208.42|207.32|208.88|207.78|208|206.9|516
1760407800000|2025-10-14 02:10:00|208.38|207.28|208.11|207.01|208.74|207.64|208.01|206.91|383
1760408100000|2025-10-14 02:15:00|208.12|207.02|207.36|206.26|208.36|207.26|207.14|206.04|403
1760408400000|2025-10-14 02:20:00|207.39|206.29|208.28|207.18|208.28|207.18|207.37|206.27|370
1760408700000|2025-10-14 02:25:00|208.31|207.21|208.61|207.51|208.96|207.86|208.31|207.21|268
1760409000000|2025-10-14 02:30:00|208.59|207.49|208.95|207.85|209.01|207.91|208.49|207.39|309
1760409300000|2025-10-14 02:35:00|208.94|207.84|208.33|207.23|208.96|207.86|208.1|207|285
1760409600000|2025-10-14 02:40:00|208.32|207.22|207.83|206.73|208.35|207.25|207.58|206.48|353
1760409900000|2025-10-14 02:45:00|207.84|206.74|207.77|206.67|208.3|207.2|207.31|206.21|475
1760410200000|2025-10-14 02:50:00|207.76|206.66|206.88|205.78|207.94|206.84|206.78|205.68|525
1760410500000|2025-10-14 02:55:00|206.87|205.77|207.17|206.07|207.25|206.15|206.7|205.6|362
1760410800000|2025-10-14 03:00:00|207.18|206.08|206.77|205.67|207.21|206.11|206.52|205.42|549
1760411100000|2025-10-14 03:05:00|206.78|205.68|206.29|205.19|207.23|206.13|206.1|205|544
1760411400000|2025-10-14 03:10:00|206.28|205.18|206.94|205.84|207.33|206.23|206.28|205.18|493
1760411700000|2025-10-14 03:15:00|206.93|205.83|206.7|205.6|207.79|206.69|206.65|205.55|443
1760412000000|2025-10-14 03:20:00|206.74|205.64|206.74|205.64|207.28|206.18|206.63|205.53|406
1760412300000|2025-10-14 03:25:00|206.73|205.63|205.97|204.87|206.74|205.64|205.87|204.77|476
1760412600000|2025-10-14 03:30:00|205.98|204.88|206.46|205.36|206.62|205.52|205.96|204.86|530
1760412900000|2025-10-14 03:35:00|206.45|205.35|206.6|205.5|207.06|205.96|206.45|205.35|443
1760413200000|2025-10-14 03:40:00|206.62|205.52|206.69|205.59|206.87|205.77|206.46|205.36|408
1760413500000|2025-10-14 03:45:00|206.68|205.58|207.7|206.6|207.79|206.69|206.58|205.48|460
1760413800000|2025-10-14 03:50:00|207.72|206.62|207.29|206.19|207.8|206.7|207.06|205.96|433
1760414100000|2025-10-14 03:55:00|207.28|206.18|206.59|205.49|207.28|206.18|206.43|205.33|408
1760414400000|2025-10-14 04:00:00|206.58|205.48|205.82|204.72|206.72|205.62|205.59|204.49|547
1760414700000|2025-10-14 04:05:00|205.83|204.73|205.31|204.21|206.34|205.24|205.12|204.02|609
1760415000000|2025-10-14 04:10:00|205.29|204.19|205.17|204.07|205.57|204.47|204.74|203.64|577
1760415300000|2025-10-14 04:15:00|205.18|204.08|204.93|203.83|205.28|204.18|204.74|203.64|554
1760415600000|2025-10-14 04:20:00|204.92|203.82|205.72|204.62|205.75|204.65|204.69|203.59|399
1760415900000|2025-10-14 04:25:00|205.71|204.61|205.73|204.63|205.99|204.89|205.48|204.38|324
1760416200000|2025-10-14 04:30:00|205.71|204.61|204.62|203.52|205.72|204.62|204.62|203.52|568
1760416500000|2025-10-14 04:35:00|204.63|203.53|203.82|202.72|204.85|203.75|203.77|202.67|651
1760416800000|2025-10-14 04:40:00|203.81|202.71|203.93|202.83|204.06|202.96|203.48|202.38|520
1760417100000|2025-10-14 04:45:00|203.92|202.82|203.32|202.22|203.96|202.86|203.05|201.95|459
1760417400000|2025-10-14 04:50:00|203.28|202.18|202.01|200.91|203.32|202.22|201.91|200.81|674
1760417700000|2025-10-14 04:55:00|202|200.9|202.93|201.83|203.01|201.91|202|200.9|696
1760418000000|2025-10-14 05:00:00|202.95|201.85|203.35|202.25|203.45|202.35|202.51|201.41|695
1760418300000|2025-10-14 05:05:00|203.34|202.24|203.74|202.64|204.16|203.06|202.93|201.83|512
1760418600000|2025-10-14 05:10:00|203.75|202.65|204.3|203.2|204.59|203.49|203.71|202.61|699
1760418900000|2025-10-14 05:15:00|204.33|203.23|204.2|203.1|204.53|203.43|204.11|203.01|537
1760419200000|2025-10-14 05:20:00|204.19|203.09|203.94|202.84|204.58|203.48|203.77|202.67|484
1760419500000|2025-10-14 05:25:00|203.9|202.8|203.42|202.32|203.9|202.8|203.26|202.16|617
1760419800000|2025-10-14 05:30:00|203.41|202.31|202.62|201.52|203.62|202.52|202.53|201.43|644
1760420100000|2025-10-14 05:35:00|202.63|201.53|201.49|200.39|202.71|201.61|201.35|200.25|831
1760420400000|2025-10-14 05:40:00|201.52|200.42|200.18|199.08|201.52|200.42|199.82|198.72|822
1760420700000|2025-10-14 05:45:00|200.2|199.1|201.08|199.98|201.54|200.44|199.83|198.73|839
1760421000000|2025-10-14 05:50:00|201.07|199.97|200.43|199.33|201.31|200.21|200.18|199.08|729
1760421300000|2025-10-14 05:55:00|200.42|199.32|200.39|199.29|200.87|199.77|200.09|198.99|618
1760421600000|2025-10-14 06:00:00|200.45|199.35|201.46|200.36|201.48|200.38|200.45|199.35|738
1760421900000|2025-10-14 06:05:00|201.47|200.37|200.9|199.8|201.48|200.38|200.77|199.67|672
1760422200000|2025-10-14 06:10:00|200.92|199.82|200.02|198.92|200.92|199.82|199.93|198.83|662
1760422500000|2025-10-14 06:15:00|199.95|198.85|199.78|198.68|200.1|199|199.37|198.27|701
1760422800000|2025-10-14 06:20:00|199.82|198.72|199.38|198.28|200.36|199.26|199.27|198.17|703
1760423100000|2025-10-14 06:25:00|199.37|198.27|199.11|198.01|199.99|198.89|199.02|197.92|507
1760423400000|2025-10-14 06:30:00|199.12|198.02|197.63|196.53|199.94|198.84|197.13|196.03|743
1760423700000|2025-10-14 06:35:00|197.6|196.5|197.75|196.65|198.63|197.53|197.6|196.5|833
1760424000000|2025-10-14 06:40:00|197.77|196.67|195.9|194.8|197.98|196.88|195.72|194.62|808
1760424300000|2025-10-14 06:45:00|195.91|194.81|196.25|195.15|196.53|195.43|192.94|191.84|988
1760424600000|2025-10-14 06:50:00|196.27|195.17|196.6|195.5|197.14|196.04|195.09|193.99|841
1760424900000|2025-10-14 06:55:00|196.62|195.52|196.11|195.01|196.93|195.83|195.9|194.8|771
1760425200000|2025-10-14 07:00:00|196.13|195.03|196.25|195.15|197.61|196.51|196.1|195|805
1760425500000|2025-10-14 07:05:00|196.3|195.2|196.1|195|196.54|195.44|195.41|194.31|842
1760425800000|2025-10-14 07:10:00|196.08|194.98|196.95|195.85|197.2|196.1|195.96|194.86|771
1760426100000|2025-10-14 07:15:00|196.94|195.84|197.76|196.66|198.03|196.93|196.88|195.78|722
1760426400000|2025-10-14 07:20:00|197.78|196.68|195.96|194.86|197.78|196.68|195.79|194.69|642
1760426700000|2025-10-14 07:25:00|195.97|194.87|196.88|195.78|197.48|196.38|195.95|194.85|663
1760427000000|2025-10-14 07:30:00|196.82|195.72|196.56|195.46|196.9|195.8|196.03|194.93|667
1760427300000|2025-10-14 07:35:00|196.57|195.47|195.66|194.56|196.74|195.64|195.13|194.03|726
1760427600000|2025-10-14 07:40:00|195.67|194.57|195.41|194.31|196.02|194.92|194.76|193.66|708
1760427900000|2025-10-14 07:45:00|195.32|194.22|194.77|193.67|195.6|194.5|194.64|193.54|711
1760428200000|2025-10-14 07:50:00|194.82|193.72|194.81|193.71|195.32|194.22|194.53|193.43|636
1760428500000|2025-10-14 07:55:00|194.82|193.72|195.28|194.18|195.33|194.23|194.26|193.16|630
1760428800000|2025-10-14 08:00:00|195.23|194.13|194.26|193.16|195.5|194.4|194.11|193.01|683
1760429100000|2025-10-14 08:05:00|194.27|193.17|194.67|193.57|195.57|194.47|194.05|192.95|767
1760429400000|2025-10-14 08:10:00|194.68|193.58|195.16|194.06|195.46|194.36|194.57|193.47|649
1760429700000|2025-10-14 08:15:00|195.18|194.08|194.61|193.51|195.22|194.12|194.13|193.03|665
1760430000000|2025-10-14 08:20:00|194.62|193.52|194.99|193.89|195.49|194.39|194.53|193.43|687
1760430300000|2025-10-14 08:25:00|194.96|193.86|196.63|195.53|196.65|195.55|194.89|193.79|564
1760430600000|2025-10-14 08:30:00|196.64|195.54|196.82|195.72|197.17|196.07|196.43|195.33|659
1760430900000|2025-10-14 08:35:00|196.84|195.74|197.06|195.96|197.12|196.02|196.57|195.47|495
1760431200000|2025-10-14 08:40:00|197.1|196|197.7|196.6|197.82|196.72|196.71|195.61|612
1760431500000|2025-10-14 08:45:00|197.69|196.59|196.35|195.25|197.81|196.71|196.25|195.15|487
1760431800000|2025-10-14 08:50:00|196.34|195.24|196.61|195.51|196.96|195.86|196.27|195.17|521
1760432100000|2025-10-14 08:55:00|196.62|195.52|197.04|195.94|197.15|196.05|196.51|195.41|486
1760432400000|2025-10-14 09:00:00|197.03|195.93|197.71|196.61|197.71|196.61|196.64|195.54|570
1760432700000|2025-10-14 09:05:00|197.7|196.6|197.61|196.51|197.74|196.64|197.33|196.23|560
1760433000000|2025-10-14 09:10:00|197.58|196.48|196.95|195.85|197.59|196.49|196.92|195.82|286
1760433300000|2025-10-14 09:15:00|196.94|195.84|197.21|196.11|197.22|196.12|196.69|195.59|463
1760433600000|2025-10-14 09:20:00|197.22|196.12|196.89|195.79|197.22|196.12|196.74|195.64|419
1760433900000|2025-10-14 09:25:00|196.88|195.78|197.89|196.79|198.32|197.22|196.81|195.71|452
1760434200000|2025-10-14 09:30:00|197.88|196.78|197.4|196.3|198.28|197.18|197.32|196.22|499
1760434500000|2025-10-14 09:35:00|197.39|196.29|197.08|195.98|197.6|196.5|197.08|195.98|447
1760434800000|2025-10-14 09:40:00|197.1|196|196.72|195.62|197.11|196.01|196.62|195.52|463
1760435100000|2025-10-14 09:45:00|196.7|195.6|195.82|194.72|196.95|195.85|195.51|194.41|663
1760435400000|2025-10-14 09:50:00|195.81|194.71|195.05|193.95|196.11|195.01|195|193.9|596
1760435700000|2025-10-14 09:55:00|195.06|193.96|195.68|194.58|195.81|194.71|194.96|193.86|471
1760436000000|2025-10-14 10:00:00|195.69|194.59|195.31|194.21|195.69|194.59|195.1|194|389
1760436300000|2025-10-14 10:05:00|195.33|194.23|194.96|193.86|195.41|194.31|194.23|193.13|563
1760436600000|2025-10-14 10:10:00|194.97|193.87|194.41|193.31|195.06|193.96|193.87|192.77|493
1760436900000|2025-10-14 10:15:00|194.4|193.3|192.92|191.82|194.42|193.32|192.25|191.15|825
1760437200000|2025-10-14 10:20:00|192.91|191.81|193.8|192.7|194.1|193|192.9|191.8|754
1760437500000|2025-10-14 10:25:00|193.73|192.63|193.49|192.39|194.08|192.98|193.19|192.09|724
1760437800000|2025-10-14 10:30:00|193.44|192.34|192.35|191.25|193.74|192.64|191.9|190.8|792
1760438100000|2025-10-14 10:35:00|192.41|191.31|195.07|193.97|195.07|193.97|191.89|190.79|884
1760438400000|2025-10-14 10:40:00|195.13|194.03|194.02|192.92|195.28|194.18|193.48|192.38|746
1760438700000|2025-10-14 10:45:00|194.01|192.91|194.21|193.11|194.28|193.18|193.52|192.42|752
1760439000000|2025-10-14 10:50:00|194.24|193.14|194.51|193.41|195.1|194|194.18|193.08|831
1760439300000|2025-10-14 10:55:00|194.5|193.4|195.05|193.95|195.1|194|194.22|193.12|663
1760439600000|2025-10-14 11:00:00|195.04|193.94|196.3|195.2|196.4|195.3|194.84|193.74|757
1760439900000|2025-10-14 11:05:00|196.28|195.18|197.09|195.99|197.81|196.71|196.02|194.92|787
1760440200000|2025-10-14 11:10:00|197.12|196.02|196.77|195.67|197.31|196.21|196.53|195.43|682
1760440500000|2025-10-14 11:15:00|196.76|195.66|196.23|195.13|196.91|195.81|196.16|195.06|554
1760440800000|2025-10-14 11:20:00|196.24|195.14|196.38|195.28|196.93|195.83|196.15|195.05|599
1760441100000|2025-10-14 11:25:00|196.37|195.27|196.6|195.5|196.8|195.7|196.3|195.2|610
1760441400000|2025-10-14 11:30:00|196.61|195.51|196.67|195.57|196.88|195.78|196.21|195.11|630
1760441700000|2025-10-14 11:35:00|196.73|195.63|196.33|195.23|197.09|195.99|196.21|195.11|582
1760442000000|2025-10-14 11:40:00|196.35|195.25|196.07|194.97|196.5|195.4|195.97|194.87|579
1760442300000|2025-10-14 11:45:00|196.06|194.96|196.55|195.45|196.82|195.72|196.04|194.94|606
1760442600000|2025-10-14 11:50:00|196.53|195.43|196.21|195.11|196.79|195.69|196.12|195.02|623
1760442900000|2025-10-14 11:55:00|196.2|195.1|196.13|195.03|196.26|195.16|195.78|194.68|608
1760443200000|2025-10-14 12:00:00|196.12|195.02|195.09|193.99|196.15|195.05|195.03|193.93|647
1760443500000|2025-10-14 12:05:00|195.11|194.01|194.63|193.53|195.15|194.05|194.43|193.33|747
1760443800000|2025-10-14 12:10:00|194.65|193.55|195.35|194.25|195.44|194.34|194.61|193.51|547
1760444100000|2025-10-14 12:15:00|195.36|194.26|194.73|193.63|195.36|194.26|194.43|193.33|604
1760444400000|2025-10-14 12:20:00|194.68|193.58|193.98|192.88|194.7|193.6|193.63|192.53|696
1760444700000|2025-10-14 12:25:00|194.03|192.93|194.48|193.38|194.51|193.41|193.99|192.89|556
1760445000000|2025-10-14 12:30:00|194.47|193.37|193.79|192.69|194.56|193.46|193.25|192.15|629
1760445300000|2025-10-14 12:35:00|193.8|192.7|193.58|192.48|194.12|193.02|193.48|192.38|620
1760445600000|2025-10-14 12:40:00|193.56|192.46|193.98|192.88|194.03|192.93|193.19|192.09|673
1760445900000|2025-10-14 12:45:00|193.96|192.86|193.57|192.47|194.12|193.02|193.46|192.36|625
1760446200000|2025-10-14 12:50:00|193.58|192.48|194.37|193.27|195|193.9|193.54|192.44|631
1760446500000|2025-10-14 12:55:00|194.38|193.28|194.13|193.03|194.49|193.39|193.72|192.62|520
1760446800000|2025-10-14 13:00:00|194.17|193.07|194.41|193.31|194.97|193.87|193.96|192.86|569
1760447100000|2025-10-14 13:05:00|194.42|193.32|194.15|193.05|194.63|193.53|194.12|193.02|467
1760447400000|2025-10-14 13:10:00|194.14|193.04|193.98|192.88|194.15|193.05|193.06|191.96|523
1760447700000|2025-10-14 13:15:00|194|192.9|193.37|192.27|194.11|193.01|193.22|192.12|615
1760448000000|2025-10-14 13:20:00|193.38|192.28|193.62|192.52|193.63|192.53|192.74|191.64|535
1760448300000|2025-10-14 13:25:00|193.61|192.51|194.64|193.54|194.81|193.71|193.6|192.5|627
1760448600000|2025-10-14 13:30:00|194.63|193.53|194.34|193.24|195.42|194.32|193.49|192.39|872
1760448900000|2025-10-14 13:35:00|194.35|193.25|193.81|192.71|194.49|193.39|192.41|191.31|868
1760449200000|2025-10-14 13:40:00|193.79|192.69|194.35|193.25|194.35|193.25|193.34|192.24|862
1760449500000|2025-10-14 13:45:00|194.36|193.26|195.98|194.88|196.43|195.33|193.84|192.74|876
1760449800000|2025-10-14 13:50:00|195.97|194.87|195.87|194.77|196.32|195.22|195.27|194.17|764
1760450100000|2025-10-14 13:55:00|195.86|194.76|195.87|194.77|196.33|195.23|195.37|194.27|720
1760450400000|2025-10-14 14:00:00|195.85|194.75|195.96|194.86|196.15|195.05|195.34|194.24|807
1760450700000|2025-10-14 14:05:00|195.97|194.87|196.04|194.94|196.19|195.09|195.33|194.23|769
1760451000000|2025-10-14 14:10:00|196.05|194.95|197.67|196.57|197.69|196.59|195.72|194.62|741
1760451300000|2025-10-14 14:15:00|197.64|196.54|198.95|197.85|199.63|198.53|197.44|196.34|951
1760451600000|2025-10-14 14:20:00|198.93|197.83|198.86|197.76|199.56|198.46|198.58|197.48|765
1760451900000|2025-10-14 14:25:00|198.9|197.8|198.76|197.66|199.31|198.21|198.46|197.36|654
1760452200000|2025-10-14 14:30:00|198.77|197.67|196.51|195.41|198.77|197.67|196.2|195.1|775
1760452500000|2025-10-14 14:35:00|196.52|195.42|197.1|196|197.22|196.12|195.86|194.76|685
1760452800000|2025-10-14 14:40:00|197.11|196.01|198.1|197|198.61|197.51|197.06|195.96|731
1760453100000|2025-10-14 14:45:00|198.11|197.01|198.23|197.13|199.29|198.19|198.07|196.97|663
1760453400000|2025-10-14 14:50:00|198.24|197.14|197.41|196.31|198.27|197.17|196.95|195.85|674
1760453700000|2025-10-14 14:55:00|197.4|196.3|196.66|195.56|197.49|196.39|196.6|195.5|536
1760454000000|2025-10-14 15:00:00|196.65|195.55|197.32|196.22|197.52|196.42|196.64|195.54|658
1760454300000|2025-10-14 15:05:00|197.31|196.21|196.21|195.11|197.84|196.74|195.99|194.89|657
1760454600000|2025-10-14 15:10:00|196.22|195.12|195.77|194.67|196.3|195.2|195.49|194.39|632
1760454900000|2025-10-14 15:15:00|195.81|194.71|195.97|194.87|196.46|195.36|195.36|194.26|626
1760455200000|2025-10-14 15:20:00|195.98|194.88|196.85|195.75|196.89|195.79|195.89|194.79|637
1760455500000|2025-10-14 15:25:00|196.86|195.76|196.61|195.51|196.97|195.87|196.37|195.27|603
1760455800000|2025-10-14 15:30:00|196.62|195.52|197.63|196.53|197.74|196.64|196.57|195.47|722
1760456100000|2025-10-14 15:35:00|197.62|196.52|197.66|196.56|198.47|197.37|197.37|196.27|744
1760456400000|2025-10-14 15:40:00|197.63|196.53|199.44|198.34|199.72|198.62|197.52|196.42|812
1760456700000|2025-10-14 15:45:00|199.45|198.35|200.38|199.28|200.43|199.33|199.41|198.31|749
1760457000000|2025-10-14 15:50:00|200.36|199.26|202.79|201.69|203.35|202.25|200.29|199.19|860
1760457300000|2025-10-14 15:55:00|202.77|201.67|202.9|201.8|203.02|201.92|202.12|201.02|727
1760457600000|2025-10-14 16:00:00|202.91|201.81|201.52|200.42|203.06|201.96|201.18|200.08|668
1760457900000|2025-10-14 16:05:00|201.5|200.4|201.04|199.94|201.87|200.77|200.8|199.7|684
1760458200000|2025-10-14 16:10:00|201.13|200.03|202.48|201.38|202.8|201.7|201.05|199.95|625
1760458500000|2025-10-14 16:15:00|202.49|201.39|203.52|202.42|203.88|202.78|202.3|201.2|710
1760458800000|2025-10-14 16:20:00|203.53|202.43|205.09|203.99|206.99|205.89|203.48|202.38|1022
1760459100000|2025-10-14 16:25:00|205.03|203.93|204.64|203.54|205.11|204.01|203.42|202.32|886
1760459400000|2025-10-14 16:30:00|204.65|203.55|203.89|202.79|205.18|204.08|203.63|202.53|851
1760459700000|2025-10-14 16:35:00|203.86|202.76|203.87|202.77|204.38|203.28|203.53|202.43|666
1760460000000|2025-10-14 16:40:00|203.86|202.76|203.87|202.77|204.09|202.99|201.95|200.85|711
1760460300000|2025-10-14 16:45:00|203.88|202.78|204.78|203.68|204.9|203.8|203.16|202.06|626
1760460600000|2025-10-14 16:50:00|204.81|203.71|204.98|203.88|205.88|204.78|204.6|203.5|787
1760460900000|2025-10-14 16:55:00|204.94|203.84|203.33|202.23|205.45|204.35|202.67|201.57|758
1760461200000|2025-10-14 17:00:00|203.31|202.21|203.05|201.95|203.31|202.21|200.18|199.08|939
1760461500000|2025-10-14 17:05:00|203.12|202.02|204.19|203.09|204.76|203.66|202.97|201.87|800
1760461800000|2025-10-14 17:10:00|204.18|203.08|204.56|203.46|205.32|204.22|204.16|203.06|722
1760462100000|2025-10-14 17:15:00|204.59|203.49|204.06|202.96|204.83|203.73|203.36|202.26|802
1760462400000|2025-10-14 17:20:00|204.08|202.98|204.1|203|204.45|203.35|203.83|202.73|677
1760462700000|2025-10-14 17:25:00|204.11|203.01|203.72|202.62|204.53|203.43|203.5|202.4|525
1760463000000|2025-10-14 17:30:00|203.73|202.63|202.72|201.62|204.43|203.33|202.21|201.11|758
1760463300000|2025-10-14 17:35:00|202.75|201.65|202.43|201.33|202.78|201.68|201.99|200.89|624
1760463600000|2025-10-14 17:40:00|202.45|201.35|202.95|201.85|202.97|201.87|202.09|200.99|525
1760463900000|2025-10-14 17:45:00|202.97|201.87|203.04|201.94|203.4|202.3|202.47|201.37|538
1760464200000|2025-10-14 17:50:00|203.03|201.93|203.04|201.94|203.54|202.44|202.81|201.71|510
1760464500000|2025-10-14 17:55:00|203.05|201.95|202.54|201.44|203.19|202.09|202.3|201.2|439
1760464800000|2025-10-14 18:00:00|202.56|201.46|202.63|201.53|202.98|201.88|202.29|201.19|562
1760465100000|2025-10-14 18:05:00|202.65|201.55|203.69|202.59|203.86|202.76|202.43|201.33|599
1760465400000|2025-10-14 18:10:00|203.68|202.58|204.44|203.34|204.66|203.56|203.56|202.46|479
1760465700000|2025-10-14 18:15:00|204.45|203.35|204.01|202.91|204.93|203.83|204.01|202.91|603
1760466000000|2025-10-14 18:20:00|204.1|203|204.74|203.64|204.8|203.7|203.98|202.88|501
1760466300000|2025-10-14 18:25:00|204.73|203.63|204.13|203.03|204.81|203.71|203.61|202.51|502
1760466600000|2025-10-14 18:30:00|204.14|203.04|204.58|203.48|204.85|203.75|204.13|203.03|553
1760466900000|2025-10-14 18:35:00|204.57|203.47|203.07|201.97|204.66|203.56|203.07|201.97|566
1760467200000|2025-10-14 18:40:00|203.08|201.98|202.96|201.86|203.18|202.08|202.62|201.52|444
1760467500000|2025-10-14 18:45:00|202.95|201.85|203.51|202.41|203.55|202.45|202.62|201.52|508
1760467800000|2025-10-14 18:50:00|203.52|202.42|202.53|201.43|203.8|202.7|202.34|201.24|478
1760468100000|2025-10-14 18:55:00|202.54|201.44|202.29|201.19|202.68|201.58|201.36|200.26|516
1760468400000|2025-10-14 19:00:00|202.3|201.2|202.83|201.73|202.89|201.79|202.23|201.13|462
1760468700000|2025-10-14 19:05:00|202.82|201.72|203.17|202.07|203.39|202.29|202.76|201.66|382
1760469000000|2025-10-14 19:10:00|203.18|202.08|203.71|202.61|203.72|202.62|203.18|202.08|287
1760469300000|2025-10-14 19:15:00|203.72|202.62|203.83|202.73|204.25|203.15|203.66|202.56|405
1760469600000|2025-10-14 19:20:00|203.84|202.74|204.35|203.25|204.5|203.4|203.84|202.74|412
1760469900000|2025-10-14 19:25:00|204.36|203.26|203.92|202.82|204.46|203.36|203.79|202.69|370
1760470200000|2025-10-14 19:30:00|203.94|202.84|203.79|202.69|204.02|202.92|203.74|202.64|443
1760470500000|2025-10-14 19:35:00|203.77|202.67|200.87|199.77|203.8|202.7|200.09|198.99|784
1760470800000|2025-10-14 19:40:00|200.82|199.72|198.64|197.54|200.93|199.83|197.9|196.8|870
1760471100000|2025-10-14 19:45:00|198.65|197.55|199.92|198.82|200.49|199.39|198.36|197.26|869
1760471400000|2025-10-14 19:50:00|199.93|198.83|200.48|199.38|200.85|199.75|199.86|198.76|674
1760471700000|2025-10-14 19:55:00|200.43|199.33|199.31|198.21|200.55|199.45|199.27|198.17|641
1760472000000|2025-10-14 20:00:00|199.32|198.22|200.19|199.09|200.62|199.52|199.3|198.2|535
1760472300000|2025-10-14 20:05:00|200.2|199.1|199.73|198.63|200.35|199.25|199.68|198.58|558
1760472600000|2025-10-14 20:10:00|199.74|198.64|199.77|198.67|199.86|198.76|199|197.9|478
1760472900000|2025-10-14 20:15:00|199.78|198.68|200.7|199.6|200.7|199.6|199.71|198.61|318
1760473200000|2025-10-14 20:20:00|200.71|199.61|200.67|199.57|200.84|199.74|200.36|199.26|292
1760473500000|2025-10-14 20:25:00|200.68|199.58|200.56|199.46|200.84|199.74|200.39|199.29|303
1760473800000|2025-10-14 20:30:00|200.57|199.47|200.49|199.39|200.71|199.61|200.12|199.02|323
1760474100000|2025-10-14 20:35:00|200.5|199.4|200.85|199.75|200.85|199.75|200.28|199.18|279
1760474400000|2025-10-14 20:40:00|200.86|199.76|201.02|199.92|201.09|199.99|200.7|199.6|246
1760474700000|2025-10-14 20:45:00|201.03|199.93|200.86|199.76|201.09|199.99|200.67|199.57|358
1760475000000|2025-10-14 20:50:00|200.85|199.75|200.97|199.87|201.22|200.12|200.71|199.61|259
1760475300000|2025-10-14 20:55:00|200.98|199.88|201.4|200.3|201.41|200.31|200.91|199.81|226
1760475600000|2025-10-14 21:00:00|201.37|200.27|201.12|200.02|201.51|200.41|200.99|199.89|144
1760475900000|2025-10-14 21:05:00|201.1|200|200.91|199.81|201.35|200.25|200.91|199.81|204
1760476200000|2025-10-14 21:10:00|200.92|199.82|199.56|198.46|200.92|199.82|199.42|198.32|300
1760476500000|2025-10-14 21:15:00|199.55|198.45|199.56|198.46|199.86|198.76|199.43|198.33|362
1760476800000|2025-10-14 21:20:00|199.55|198.45|200.2|199.1|200.2|199.1|199.2|198.1|245
1760477100000|2025-10-14 21:25:00|200.22|199.12|200.5|199.4|200.79|199.69|200.22|199.12|233
1760477400000|2025-10-14 21:30:00|200.51|199.41|200.96|199.86|201.18|200.08|200.51|199.41|233
1760477700000|2025-10-14 21:35:00|200.99|199.89|200.62|199.52|201.22|200.12|200.62|199.52|188
1760478000000|2025-10-14 21:40:00|200.63|199.53|201.2|200.1|201.31|200.21|200.63|199.53|149
1760478300000|2025-10-14 21:45:00|201.18|200.08|201.17|200.07|201.35|200.25|200.96|199.86|182
1760478600000|2025-10-14 21:50:00|201.16|200.06|202.03|200.93|202.05|200.95|201.16|200.06|144
1760478900000|2025-10-14 21:55:00|202.02|200.92|202.02|200.92|202.25|201.15|201.84|200.74|160
1760479200000|2025-10-14 22:00:00|202.05|200.95|202.77|201.67|202.83|201.73|202.05|200.95|424
1760479500000|2025-10-14 22:05:00|202.78|201.68|202.28|201.18|202.88|201.78|202.13|201.03|310
1760479800000|2025-10-14 22:10:00|202.29|201.19|202.42|201.32|202.69|201.59|202.27|201.17|349
1760480100000|2025-10-14 22:15:00|202.32|201.22|202.13|201.03|202.46|201.36|202.02|200.92|416
1760480400000|2025-10-14 22:20:00|202.09|200.99|202.1|201|202.18|201.08|201.85|200.75|292
1760480700000|2025-10-14 22:25:00|202.09|200.99|201.82|200.72|202.19|201.09|201.72|200.62|306
1760481000000|2025-10-14 22:30:00|201.81|200.71|201.6|200.5|201.86|200.76|201.38|200.28|283
1760481300000|2025-10-14 22:35:00|201.59|200.49|201.89|200.79|201.89|200.79|201.52|200.42|249
1760481600000|2025-10-14 22:40:00|201.88|200.78|202.09|200.99|202.21|201.11|201.8|200.7|294
1760481900000|2025-10-14 22:45:00|202.1|201|201.39|200.29|202.24|201.14|201.39|200.29|341
1760482200000|2025-10-14 22:50:00|201.47|200.37|202.19|201.09|202.21|201.11|201.15|200.05|373
1760482500000|2025-10-14 22:55:00|202.18|201.08|202.28|201.18|202.64|201.54|202.18|201.08|481
1760482800000|2025-10-14 23:00:00|202.29|201.19|202.94|201.84|202.98|201.88|202.24|201.14|429
1760483100000|2025-10-14 23:05:00|202.95|201.85|203.53|202.43|203.56|202.46|202.94|201.84|431
1760483400000|2025-10-14 23:10:00|203.54|202.44|203.39|202.29|203.75|202.65|203.27|202.17|495
1760483700000|2025-10-14 23:15:00|203.38|202.28|203.42|202.32|203.52|202.42|203.19|202.09|500
1760484000000|2025-10-14 23:20:00|203.43|202.33|203.74|202.64|203.92|202.82|203.42|202.32|419
1760484300000|2025-10-14 23:25:00|203.75|202.65|203.82|202.72|204.06|202.96|203.56|202.46|310
1760484600000|2025-10-14 23:30:00|203.81|202.71|204.03|202.93|204.04|202.94|203.64|202.54|426
1760484900000|2025-10-14 23:35:00|204.01|202.91|203.86|202.76|204.23|203.13|203.64|202.54|419
1760485200000|2025-10-14 23:40:00|203.87|202.77|203.55|202.45|203.87|202.77|203.51|202.41|295
1760485500000|2025-10-14 23:45:00|203.56|202.46|203.99|202.89|204.12|203.02|203.46|202.36|364
1760485800000|2025-10-14 23:50:00|203.97|202.87|203.3|202.2|203.97|202.87|203.23|202.13|392
1760486100000|2025-10-14 23:55:00|203.29|202.19|203.22|202.12|203.3|202.2|202.82|201.72|323
1760486400000|2025-10-15 00:00:00|203.21|202.11|203.88|202.78|203.9|202.8|203.15|202.05|429
1760486700000|2025-10-15 00:05:00|203.89|202.79|203.69|202.59|203.99|202.89|203.59|202.49|501
1760487000000|2025-10-15 00:10:00|203.68|202.58|202.47|201.37|203.68|202.58|202.44|201.34|585
1760487300000|2025-10-15 00:15:00|202.48|201.38|202.27|201.17|202.78|201.68|202.26|201.16|508
1760487600000|2025-10-15 00:20:00|202.24|201.14|202.44|201.34|202.61|201.51|202.21|201.11|521
1760487900000|2025-10-15 00:25:00|202.43|201.33|202.94|201.84|203.71|202.61|202.29|201.19|539
1760488200000|2025-10-15 00:30:00|202.93|201.83|202.56|201.46|203.77|202.67|202.17|201.07|600
1760488500000|2025-10-15 00:35:00|202.57|201.47|202.87|201.77|203.01|201.91|202.36|201.26|560
1760488800000|2025-10-15 00:40:00|202.86|201.76|202.78|201.68|202.95|201.85|202.48|201.38|497
1760489100000|2025-10-15 00:45:00|202.75|201.65|203.28|202.18|203.96|202.86|202.75|201.65|547
1760489400000|2025-10-15 00:50:00|203.29|202.19|203.67|202.57|203.82|202.72|203.13|202.03|547
1760489700000|2025-10-15 00:55:00|203.69|202.59|204.82|203.72|204.84|203.74|203.61|202.51|510
1760490000000|2025-10-15 01:00:00|204.79|203.69|203.39|202.29|204.85|203.75|203.18|202.08|577
1760490300000|2025-10-15 01:05:00|203.38|202.28|202.62|201.52|203.43|202.33|202.36|201.26|593
1760490600000|2025-10-15 01:10:00|202.61|201.51|203.24|202.14|203.57|202.47|202.58|201.48|501
1760490900000|2025-10-15 01:15:00|203.23|202.13|203.54|202.44|203.54|202.44|202.79|201.69|550
1760491200000|2025-10-15 01:20:00|203.53|202.43|203.73|202.63|203.75|202.65|202.96|201.86|564
1760491500000|2025-10-15 01:25:00|203.74|202.64|202.7|201.6|203.75|202.65|202.67|201.57|521
1760491800000|2025-10-15 01:30:00|202.67|201.57|202.71|201.61|202.87|201.77|202.34|201.24|574
1760492100000|2025-10-15 01:35:00|202.73|201.63|202.26|201.16|202.8|201.7|201.92|200.82|609
1760492400000|2025-10-15 01:40:00|202.27|201.17|202.79|201.69|202.79|201.69|202.23|201.13|410
1760492700000|2025-10-15 01:45:00|202.76|201.66|203.7|202.6|203.7|202.6|202.76|201.66|454
1760493000000|2025-10-15 01:50:00|203.69|202.59|204.34|203.24|204.74|203.64|203.69|202.59|640
1760493300000|2025-10-15 01:55:00|204.29|203.19|204.58|203.48|204.76|203.66|204.29|203.19|549
1760493600000|2025-10-15 02:00:00|204.53|203.43|204.38|203.28|204.64|203.54|203.91|202.81|588
1760493900000|2025-10-15 02:05:00|204.37|203.27|204.69|203.59|204.81|203.71|204.14|203.04|618
1760494200000|2025-10-15 02:10:00|204.72|203.62|205.6|204.5|205.8|204.7|204.62|203.52|470
1760494500000|2025-10-15 02:15:00|205.59|204.49|205.4|204.3|205.79|204.69|204.98|203.88|558
1760494800000|2025-10-15 02:20:00|205.41|204.31|205.99|204.89|206.07|204.97|205.26|204.16|518
1760495100000|2025-10-15 02:25:00|206.02|204.92|206.5|205.4|206.61|205.51|205.94|204.84|578
1760495400000|2025-10-15 02:30:00|206.51|205.41|205.39|204.29|206.54|205.44|205.37|204.27|561
1760495700000|2025-10-15 02:35:00|205.4|204.3|204.88|203.78|205.43|204.33|204.67|203.57|579
1760496000000|2025-10-15 02:40:00|204.91|203.81|204.68|203.58|205.12|204.02|204.59|203.49|421
1760496300000|2025-10-15 02:45:00|204.71|203.61|204.94|203.84|205.06|203.96|204.68|203.58|467
1760496600000|2025-10-15 02:50:00|204.93|203.83|204.66|203.56|204.95|203.85|204.59|203.49|471
1760496900000|2025-10-15 02:55:00|204.65|203.55|204.25|203.15|204.66|203.56|204.15|203.05|511
1760497200000|2025-10-15 03:00:00|204.24|203.14|203.64|202.54|204.48|203.38|203.52|202.42|529
1760497500000|2025-10-15 03:05:00|203.65|202.55|203.7|202.6|203.93|202.83|203.4|202.3|560
1760497800000|2025-10-15 03:10:00|203.71|202.61|203.44|202.34|203.74|202.64|203.18|202.08|460
1760498100000|2025-10-15 03:15:00|203.42|202.32|202.77|201.67|203.7|202.6|202.72|201.62|547
1760498400000|2025-10-15 03:20:00|202.76|201.66|202.87|201.77|203.03|201.93|202.14|201.04|592
1760498700000|2025-10-15 03:25:00|202.88|201.78|203.43|202.33|203.48|202.38|202.83|201.73|356
1760499000000|2025-10-15 03:30:00|203.45|202.35|203.03|201.93|203.49|202.39|202.89|201.79|554
1760499300000|2025-10-15 03:35:00|203.04|201.94|203.12|202.02|203.29|202.19|202.86|201.76|506
1760499600000|2025-10-15 03:40:00|203.13|202.03|202.32|201.22|203.13|202.03|201.97|200.87|570
1760499900000|2025-10-15 03:45:00|202.34|201.24|202.56|201.46|202.6|201.5|201.73|200.63|607
1760500200000|2025-10-15 03:50:00|202.57|201.47|202.76|201.66|202.94|201.84|202.46|201.36|473
1760500500000|2025-10-15 03:55:00|202.77|201.67|202.5|201.4|202.84|201.74|202.19|201.09|449
1760500800000|2025-10-15 04:00:00|202.49|201.39|202.02|200.92|202.6|201.5|201.31|200.21|604
1760501100000|2025-10-15 04:05:00|202.01|200.91|201.91|200.81|202.26|201.16|201.69|200.59|594
1760501400000|2025-10-15 04:10:00|201.89|200.79|202.26|201.16|202.54|201.44|201.89|200.79|549
1760501700000|2025-10-15 04:15:00|202.25|201.15|202.87|201.77|202.99|201.89|202.09|200.99|485
1760502000000|2025-10-15 04:20:00|202.84|201.74|202.94|201.84|203.26|202.16|202.69|201.59|586
1760502300000|2025-10-15 04:25:00|202.93|201.83|203.08|201.98|203.23|202.13|202.77|201.67|491
1760502600000|2025-10-15 04:30:00|203.09|201.99|203.16|202.06|203.48|202.38|202.96|201.86|489
1760502900000|2025-10-15 04:35:00|203.17|202.07|202.97|201.87|203.4|202.3|202.96|201.86|490
1760503200000|2025-10-15 04:40:00|202.96|201.86|203.11|202.01|203.14|202.04|202.8|201.7|432
1760503500000|2025-10-15 04:45:00|203.1|202|203.45|202.35|203.45|202.35|202.9|201.8|451
1760503800000|2025-10-15 04:50:00|203.47|202.37|204.25|203.15|204.31|203.21|203.47|202.37|475
1760504100000|2025-10-15 04:55:00|204.27|203.17|204.25|203.15|204.3|203.2|204.07|202.97|530
1760504400000|2025-10-15 05:00:00|204.26|203.16|204.32|203.22|204.74|203.64|204.14|203.04|544
1760504700000|2025-10-15 05:05:00|204.35|203.25|204.53|203.43|204.58|203.48|204.13|203.03|424
1760505000000|2025-10-15 05:10:00|204.54|203.44|204.74|203.64|204.78|203.68|204.33|203.23|422
1760505300000|2025-10-15 05:15:00|204.72|203.62|205.2|204.1|205.23|204.13|204.65|203.55|431
1760505600000|2025-10-15 05:20:00|205.19|204.09|204.23|203.13|205.24|204.14|204.03|202.93|349
1760505900000|2025-10-15 05:25:00|204.22|203.12|204.18|203.08|204.45|203.35|204.05|202.95|429
1760506200000|2025-10-15 05:30:00|204.19|203.09|204.56|203.46|204.56|203.46|203.6|202.5|408
1760506500000|2025-10-15 05:35:00|204.57|203.47|205.23|204.13|205.23|204.13|204.51|203.41|372
1760506800000|2025-10-15 05:40:00|205.24|204.14|205.35|204.25|205.63|204.53|205.18|204.08|394
1760507100000|2025-10-15 05:45:00|205.34|204.24|205.03|203.93|205.56|204.46|204.98|203.88|294
1760507400000|2025-10-15 05:50:00|205.02|203.92|204.93|203.83|205.07|203.97|204.76|203.66|362
1760507700000|2025-10-15 05:55:00|204.91|203.81|205.18|204.08|205.18|204.08|204.9|203.8|254
1760508000000|2025-10-15 06:00:00|205.17|204.07|205.97|204.87|206.11|205.01|205.07|203.97|377
1760508300000|2025-10-15 06:05:00|205.98|204.88|204.6|203.5|206.05|204.95|204.6|203.5|281
1760508600000|2025-10-15 06:10:00|204.61|203.51|204.66|203.56|205.04|203.94|204.13|203.03|431
1760508900000|2025-10-15 06:15:00|204.65|203.55|204.05|202.95|204.91|203.81|203.9|202.8|484
1760509200000|2025-10-15 06:20:00|204.03|202.93|203.09|201.99|204.07|202.97|203.05|201.95|485
1760509500000|2025-10-15 06:25:00|203.17|202.07|203.44|202.34|203.59|202.49|203.01|201.91|514
1760509800000|2025-10-15 06:30:00|203.45|202.35|203.4|202.3|203.6|202.5|202.88|201.78|472
1760510100000|2025-10-15 06:35:00|203.37|202.27|203.98|202.88|203.98|202.88|202.98|201.88|415
1760510400000|2025-10-15 06:40:00|204.02|202.92|204.79|203.69|206.05|204.95|204.02|202.92|655
1760510700000|2025-10-15 06:45:00|204.8|203.7|205.06|203.96|205.34|204.24|204.67|203.57|514
1760511000000|2025-10-15 06:50:00|205.07|203.97|204.94|203.84|205.42|204.32|204.9|203.8|462
1760511300000|2025-10-15 06:55:00|204.88|203.78|205.43|204.33|205.43|204.33|204.88|203.78|328
1760511600000|2025-10-15 07:00:00|205.46|204.36|205.14|204.04|205.7|204.6|205.01|203.91|465
1760511900000|2025-10-15 07:05:00|205.15|204.05|205.07|203.97|205.46|204.36|204.47|203.37|436
1760512200000|2025-10-15 07:10:00|205.06|203.96|205.44|204.34|205.7|204.6|204.93|203.83|405
1760512500000|2025-10-15 07:15:00|205.48|204.38|205.28|204.18|205.76|204.66|205.13|204.03|440
1760512800000|2025-10-15 07:20:00|205.24|204.14|205.72|204.62|205.72|204.62|204.82|203.72|498
1760513100000|2025-10-15 07:25:00|205.71|204.61|204.93|203.83|205.78|204.68|204.9|203.8|416
1760513400000|2025-10-15 07:30:00|204.91|203.81|204.45|203.35|205.21|204.11|204.16|203.06|519
1760513700000|2025-10-15 07:35:00|204.44|203.34|204.6|203.5|204.76|203.66|204.17|203.07|537
1760514000000|2025-10-15 07:40:00|204.57|203.47|204.4|203.3|204.63|203.53|204.14|203.04|384
1760514300000|2025-10-15 07:45:00|204.39|203.29|204.92|203.82|204.92|203.82|204.04|202.94|377
1760514600000|2025-10-15 07:50:00|204.91|203.81|205.14|204.04|205.14|204.04|204.72|203.62|387
1760514900000|2025-10-15 07:55:00|205.15|204.05|205.46|204.36|205.48|204.38|205.08|203.98|376
1760515200000|2025-10-15 08:00:00|205.44|204.34|205.84|204.74|205.86|204.76|205.36|204.26|393
1760515500000|2025-10-15 08:05:00|205.86|204.76|206.08|204.98|206.15|205.05|205.68|204.58|376
1760515800000|2025-10-15 08:10:00|206.03|204.93|206.87|205.77|206.9|205.8|205.93|204.83|431
1760516100000|2025-10-15 08:15:00|206.86|205.76|207.2|206.1|207.2|206.1|206.5|205.4|374
1760516400000|2025-10-15 08:20:00|207.19|206.09|207.76|206.66|208.44|207.34|207.18|206.08|583
1760516700000|2025-10-15 08:25:00|207.77|206.67|208.33|207.23|208.46|207.36|207.61|206.51|483
1760517000000|2025-10-15 08:30:00|208.32|207.22|208.54|207.44|209.54|208.44|208.19|207.09|747
1760517300000|2025-10-15 08:35:00|208.55|207.45|207.73|206.63|208.6|207.5|207.73|206.63|482
1760517600000|2025-10-15 08:40:00|207.72|206.62|207.51|206.41|208.07|206.97|207.5|206.4|412
1760517900000|2025-10-15 08:45:00|207.43|206.33|206.93|205.83|207.51|206.41|206.63|205.53|469
1760518200000|2025-10-15 08:50:00|206.9|205.8|206.79|205.69|207.14|206.04|206.29|205.19|337
1760518500000|2025-10-15 08:55:00|206.78|205.68|206.98|205.88|206.99|205.89|206.53|205.43|318
1760518800000|2025-10-15 09:00:00|206.97|205.87|207.59|206.49|207.71|206.61|206.52|205.42|436
1760519100000|2025-10-15 09:05:00|207.6|206.5|207.69|206.59|207.82|206.72|207.27|206.17|500
1760519400000|2025-10-15 09:10:00|207.67|206.57|207.67|206.57|207.82|206.72|207.27|206.17|415
1760519700000|2025-10-15 09:15:00|207.66|206.56|207.16|206.06|207.82|206.72|206.54|205.44|517
1760520000000|2025-10-15 09:20:00|207.17|206.07|206.78|205.68|207.59|206.49|206.65|205.55|470
1760520300000|2025-10-15 09:25:00|206.79|205.69|207.16|206.06|207.23|206.13|206.78|205.68|491
1760520600000|2025-10-15 09:30:00|207.14|206.04|207.33|206.23|207.58|206.48|206.25|205.15|586
1760520900000|2025-10-15 09:35:00|207.32|206.22|207.79|206.69|207.95|206.85|207.12|206.02|546
1760521200000|2025-10-15 09:40:00|207.75|206.65|207.58|206.48|207.85|206.75|207.48|206.38|514
1760521500000|2025-10-15 09:45:00|207.62|206.52|207.19|206.09|208.18|207.08|207.13|206.03|548
1760521800000|2025-10-15 09:50:00|207.2|206.1|206.8|205.7|207.2|206.1|206.45|205.35|404
1760522100000|2025-10-15 09:55:00|206.78|205.68|206.85|205.75|206.85|205.75|206.45|205.35|498
1760522400000|2025-10-15 10:00:00|206.84|205.74|206.08|204.98|206.85|205.75|205.97|204.87|576
1760522700000|2025-10-15 10:05:00|206.07|204.97|206.69|205.59|206.69|205.59|206.01|204.91|466
1760523000000|2025-10-15 10:10:00|206.68|205.58|206.99|205.89|207.09|205.99|206.42|205.32|476
1760523300000|2025-10-15 10:15:00|207|205.9|206.51|205.41|207.01|205.91|206.28|205.18|450
1760523600000|2025-10-15 10:20:00|206.53|205.43|206.15|205.05|206.58|205.48|205.96|204.86|400
1760523900000|2025-10-15 10:25:00|206.16|205.06|205.95|204.85|206.45|205.35|205.67|204.57|597
1760524200000|2025-10-15 10:30:00|205.92|204.82|205.78|204.68|206.12|205.02|205.48|204.38|468
1760524500000|2025-10-15 10:35:00|205.77|204.67|205.35|204.25|205.94|204.84|204.68|203.58|526
1760524800000|2025-10-15 10:40:00|205.36|204.26|205.01|203.91|205.37|204.27|204.52|203.42|570
1760525100000|2025-10-15 10:45:00|205.02|203.92|204.68|203.58|205.15|204.05|204.68|203.58|489
1760525400000|2025-10-15 10:50:00|204.66|203.56|204.72|203.62|204.97|203.87|204.53|203.43|544
1760525700000|2025-10-15 10:55:00|204.71|203.61|204.75|203.65|204.98|203.88|204.38|203.28|392
1760526000000|2025-10-15 11:00:00|204.76|203.66|204.95|203.85|205.08|203.98|204.56|203.46|517
1760526300000|2025-10-15 11:05:00|204.96|203.86|205.41|204.31|205.58|204.48|204.72|203.62|562
1760526600000|2025-10-15 11:10:00|205.4|204.3|204.66|203.56|205.54|204.44|204.54|203.44|376
1760526900000|2025-10-15 11:15:00|204.64|203.54|203.23|202.13|204.71|203.61|202.89|201.79|594
1760527200000|2025-10-15 11:20:00|203.22|202.12|203.66|202.56|203.85|202.75|203.19|202.09|638
1760527500000|2025-10-15 11:25:00|203.65|202.55|203.83|202.73|203.99|202.89|203.5|202.4|541
1760527800000|2025-10-15 11:30:00|203.81|202.71|203.21|202.11|203.86|202.76|202.99|201.89|496
1760528100000|2025-10-15 11:35:00|203.22|202.12|203.76|202.66|203.86|202.76|203.14|202.04|424
1760528400000|2025-10-15 11:40:00|203.75|202.65|204.08|202.98|204.08|202.98|203.72|202.62|381
1760528700000|2025-10-15 11:45:00|204.04|202.94|203.77|202.67|204.07|202.97|203.65|202.55|497
1760529000000|2025-10-15 11:50:00|203.8|202.7|203.79|202.69|203.87|202.77|203.39|202.29|444
1760529300000|2025-10-15 11:55:00|203.89|202.79|203.45|202.35|203.92|202.82|203.37|202.27|355
1760529600000|2025-10-15 12:00:00|203.44|202.34|203.22|202.12|203.44|202.34|202.79|201.69|555
1760529900000|2025-10-15 12:05:00|203.2|202.1|203.9|202.8|203.93|202.83|203.08|201.98|591
1760530200000|2025-10-15 12:10:00|203.88|202.78|203.89|202.79|204|202.9|203.59|202.49|497
1760530500000|2025-10-15 12:15:00|203.87|202.77|203.84|202.74|204.1|203|203.73|202.63|563
1760530800000|2025-10-15 12:20:00|203.83|202.73|204.19|203.09|204.41|203.31|203.28|202.18|545
1760531100000|2025-10-15 12:25:00|204.17|203.07|202.67|201.57|204.24|203.14|202.59|201.49|427
1760531400000|2025-10-15 12:30:00|202.65|201.55|203.36|202.26|203.42|202.32|202.6|201.5|539
1760531700000|2025-10-15 12:35:00|203.37|202.27|203.32|202.22|203.48|202.38|202.9|201.8|494
1760532000000|2025-10-15 12:40:00|203.27|202.17|203.78|202.68|203.79|202.69|203.23|202.13|310
1760532300000|2025-10-15 12:45:00|203.77|202.67|204.05|202.95|204.25|203.15|203.53|202.43|630
1760532600000|2025-10-15 12:50:00|204.08|202.98|204.01|202.91|204.47|203.37|203.84|202.74|586
1760532900000|2025-10-15 12:55:00|203.95|202.85|203.88|202.78|204.13|203.03|203.75|202.65|403
1760533200000|2025-10-15 13:00:00|203.89|202.79|202.63|201.53|203.89|202.79|202.49|201.39|457
1760533500000|2025-10-15 13:05:00|202.64|201.54|202.74|201.64|202.88|201.78|201.98|200.88|526
1760533800000|2025-10-15 13:10:00|202.73|201.63|202.8|201.7|203.13|202.03|202.65|201.55|276
1760534100000|2025-10-15 13:15:00|202.82|201.72|202.87|201.77|203.2|202.1|202.54|201.44|559
1760534400000|2025-10-15 13:20:00|202.96|201.86|202.9|201.8|203.33|202.23|202.72|201.62|542
1760534700000|2025-10-15 13:25:00|202.89|201.79|202.46|201.36|203.18|202.08|202.43|201.33|571
1760535000000|2025-10-15 13:30:00|202.45|201.35|203.53|202.43|204|202.9|201.54|200.44|837
1760535300000|2025-10-15 13:35:00|203.54|202.44|203.36|202.26|205.07|203.97|203.3|202.2|724
1760535600000|2025-10-15 13:40:00|203.35|202.25|202.43|201.33|203.62|202.52|202.19|201.09|770
1760535900000|2025-10-15 13:45:00|202.47|201.37|200.55|199.45|202.86|201.76|199.07|197.97|882
1760536200000|2025-10-15 13:50:00|200.5|199.4|201.11|200.01|201.32|200.22|199.95|198.85|841
1760536500000|2025-10-15 13:55:00|201.1|200|201.93|200.83|202.06|200.96|201.01|199.91|775
1760536800000|2025-10-15 14:00:00|201.94|200.84|202.58|201.48|202.84|201.74|201.78|200.68|760
1760537100000|2025-10-15 14:05:00|202.57|201.47|204.47|203.37|204.64|203.54|202.51|201.41|751
1760537400000|2025-10-15 14:10:00|204.44|203.34|204.78|203.68|205.47|204.37|204.4|203.3|844
1760537700000|2025-10-15 14:15:00|204.81|203.71|204.63|203.53|205.6|204.5|204.4|203.3|749
1760538000000|2025-10-15 14:20:00|204.66|203.56|204.54|203.44|204.75|203.65|203.99|202.89|715
1760538300000|2025-10-15 14:25:00|204.55|203.45|203.64|202.54|204.62|203.52|203.26|202.16|634
1760538600000|2025-10-15 14:30:00|203.62|202.52|202.56|201.46|203.68|202.58|202.15|201.05|699
1760538900000|2025-10-15 14:35:00|202.57|201.47|202.64|201.54|202.85|201.75|202.04|200.94|641
1760539200000|2025-10-15 14:40:00|202.62|201.52|201.33|200.23|202.62|201.52|200.8|199.7|701
1760539500000|2025-10-15 14:45:00|201.34|200.24|200.47|199.37|201.34|200.24|200.03|198.93|672
1760539800000|2025-10-15 14:50:00|200.45|199.35|199.89|198.79|201.2|200.1|199.45|198.35|756
1760540100000|2025-10-15 14:55:00|199.88|198.78|200.29|199.19|200.37|199.27|199.1|198|767
1760540400000|2025-10-15 15:00:00|200.31|199.21|200.05|198.95|200.31|199.21|198.49|197.39|853
1760540700000|2025-10-15 15:05:00|200.06|198.96|200.68|199.58|201.08|199.98|199.63|198.53|774
1760541000000|2025-10-15 15:10:00|200.69|199.59|199.4|198.3|200.8|199.7|198.98|197.88|708
1760541300000|2025-10-15 15:15:00|199.41|198.31|199.14|198.04|199.45|198.35|198.56|197.46|770
1760541600000|2025-10-15 15:20:00|199.15|198.05|199.65|198.55|199.92|198.82|198.78|197.68|716
1760541900000|2025-10-15 15:25:00|199.66|198.56|199.61|198.51|200.81|199.71|199.4|198.3|746
1760542200000|2025-10-15 15:30:00|199.58|198.48|198.59|197.49|199.82|198.72|198.4|197.3|783
1760542500000|2025-10-15 15:35:00|198.6|197.5|198.04|196.94|198.6|197.5|197.5|196.4|805
1760542800000|2025-10-15 15:40:00|198.05|196.95|197.94|196.84|198.05|196.95|197.29|196.19|755
1760543100000|2025-10-15 15:45:00|197.93|196.83|197.54|196.44|198.15|197.05|197.06|195.96|759
1760543400000|2025-10-15 15:50:00|197.55|196.45|197.73|196.63|197.99|196.89|197.1|196|758
1760543700000|2025-10-15 15:55:00|197.72|196.62|197.92|196.82|198.27|197.17|197.66|196.56|727
1760544000000|2025-10-15 16:00:00|197.91|196.81|198.34|197.24|199.04|197.94|197.81|196.71|689
1760544300000|2025-10-15 16:05:00|198.32|197.22|198.8|197.7|199.03|197.93|197.86|196.76|716
1760544600000|2025-10-15 16:10:00|198.81|197.71|198.46|197.36|198.9|197.8|198.15|197.05|594
1760544900000|2025-10-15 16:15:00|198.45|197.35|198.31|197.21|198.46|197.36|197.68|196.58|608
1760545200000|2025-10-15 16:20:00|198.3|197.2|198.85|197.75|198.86|197.76|198.23|197.13|639
1760545500000|2025-10-15 16:25:00|198.84|197.74|199.02|197.92|199.45|198.35|198.78|197.68|665
1760545800000|2025-10-15 16:30:00|199.06|197.96|198.61|197.51|199.32|198.22|198.5|197.4|671
1760546100000|2025-10-15 16:35:00|198.59|197.49|198.2|197.1|198.77|197.67|198.07|196.97|623
1760546400000|2025-10-15 16:40:00|198.19|197.09|198.26|197.16|198.33|197.23|198.03|196.93|601
1760546700000|2025-10-15 16:45:00|198.25|197.15|198.44|197.34|198.63|197.53|197.86|196.76|701
1760547000000|2025-10-15 16:50:00|198.43|197.33|198.5|197.4|199.01|197.91|198.23|197.13|567
1760547300000|2025-10-15 16:55:00|198.49|197.39|198.16|197.06|198.76|197.66|198.12|197.02|582
1760547600000|2025-10-15 17:00:00|198.17|197.07|198.09|196.99|198.22|197.12|197.5|196.4|733
1760547900000|2025-10-15 17:05:00|198.1|197|197.29|196.19|198.14|197.04|197.07|195.97|732
1760548200000|2025-10-15 17:10:00|197.28|196.18|196.56|195.46|197.36|196.26|196.51|195.41|780
1760548500000|2025-10-15 17:15:00|196.53|195.43|196.78|195.68|197.24|196.14|196.24|195.14|751
1760548800000|2025-10-15 17:20:00|196.77|195.67|197.07|195.97|197.42|196.32|196.61|195.51|655
1760549100000|2025-10-15 17:25:00|197.08|195.98|196.65|195.55|197.48|196.38|196.38|195.28|647
1760549400000|2025-10-15 17:30:00|196.6|195.5|196.31|195.21|196.78|195.68|196.01|194.91|696
1760549700000|2025-10-15 17:35:00|196.32|195.22|197.26|196.16|197.37|196.27|196.3|195.2|566
1760550000000|2025-10-15 17:40:00|197.24|196.14|197.13|196.03|197.4|196.3|196.92|195.82|541
1760550300000|2025-10-15 17:45:00|197.14|196.04|197.9|196.8|198|196.9|197.14|196.04|611
1760550600000|2025-10-15 17:50:00|197.91|196.81|198.47|197.37|198.62|197.52|197.88|196.78|614
1760550900000|2025-10-15 17:55:00|198.46|197.36|198.86|197.76|198.86|197.76|198.15|197.05|522
1760551200000|2025-10-15 18:00:00|198.85|197.75|197.71|196.61|198.98|197.88|197.62|196.52|538
1760551500000|2025-10-15 18:05:00|197.7|196.6|198.28|197.18|198.48|197.38|197.64|196.54|574
1760551800000|2025-10-15 18:10:00|198.27|197.17|197.86|196.76|198.31|197.21|197.77|196.67|525
1760552100000|2025-10-15 18:15:00|197.84|196.74|197.9|196.8|198.46|197.36|197.8|196.7|563
1760552400000|2025-10-15 18:20:00|197.88|196.78|198.52|197.42|198.93|197.83|197.82|196.72|580
1760552700000|2025-10-15 18:25:00|198.51|197.41|198.02|196.92|198.69|197.59|197.9|196.8|552
1760553000000|2025-10-15 18:30:00|198.01|196.91|197.69|196.59|198.06|196.96|197.67|196.57|568
1760553300000|2025-10-15 18:35:00|197.66|196.56|197.48|196.38|197.67|196.57|197.08|195.98|556
1760553600000|2025-10-15 18:40:00|197.49|196.39|197.55|196.45|197.81|196.71|197.29|196.19|456
1760553900000|2025-10-15 18:45:00|197.54|196.44|197.76|196.66|197.76|196.66|197.23|196.13|514
1760554200000|2025-10-15 18:50:00|197.75|196.65|198.42|197.32|198.42|197.32|197.66|196.56|474
1760554500000|2025-10-15 18:55:00|198.43|197.33|198.8|197.7|199.04|197.94|198.26|197.16|539
1760554800000|2025-10-15 19:00:00|198.81|197.71|197.66|196.56|198.82|197.72|197.66|196.56|511
1760555100000|2025-10-15 19:05:00|197.67|196.57|196.9|195.8|197.67|196.57|196.62|195.52|487
1760555400000|2025-10-15 19:10:00|196.89|195.79|196.74|195.64|196.89|195.79|196.37|195.27|371
1760555700000|2025-10-15 19:15:00|196.75|195.65|197.08|195.98|197.11|196.01|196.47|195.37|442
1760556000000|2025-10-15 19:20:00|197.07|195.97|197.6|196.5|197.95|196.85|196.95|195.85|479
1760556300000|2025-10-15 19:25:00|197.59|196.49|197.46|196.36|197.8|196.7|197.45|196.35|418
1760556600000|2025-10-15 19:30:00|197.45|196.35|197.47|196.37|197.59|196.49|197.3|196.2|313
1760556900000|2025-10-15 19:35:00|197.46|196.36|195.94|194.84|197.46|196.36|195.85|194.75|436
1760557200000|2025-10-15 19:40:00|195.95|194.85|196.19|195.09|196.45|195.35|195.53|194.43|429
1760557500000|2025-10-15 19:45:00|196.2|195.1|195.83|194.73|196.25|195.15|195.67|194.57|472
1760557800000|2025-10-15 19:50:00|195.82|194.72|195.34|194.24|195.88|194.78|195.26|194.16|532
1760558100000|2025-10-15 19:55:00|195.33|194.23|195.56|194.46|195.73|194.63|195.02|193.92|555
1760558400000|2025-10-15 20:00:00|195.57|194.47|196.34|195.24|196.57|195.47|195.52|194.42|532
1760558700000|2025-10-15 20:05:00|196.33|195.23|196|194.9|196.33|195.23|195.53|194.43|397
1760559000000|2025-10-15 20:10:00|195.99|194.89|195.99|194.89|196.04|194.94|195.7|194.6|345
1760559300000|2025-10-15 20:15:00|195.98|194.88|196.78|195.68|196.84|195.74|195.89|194.79|366
1760559600000|2025-10-15 20:20:00|196.77|195.67|196.89|195.79|197.31|196.21|196.71|195.61|330
1760559900000|2025-10-15 20:25:00|196.88|195.78|194.97|193.87|196.89|195.79|194.73|193.63|491
1760560200000|2025-10-15 20:30:00|194.94|193.84|193.19|192.09|194.98|193.88|193.05|191.95|810
1760560500000|2025-10-15 20:35:00|193.2|192.1|194.91|193.81|195|193.9|193.17|192.07|580
1760560800000|2025-10-15 20:40:00|194.9|193.8|195.84|194.74|195.85|194.75|194.84|193.74|584
1760561100000|2025-10-15 20:45:00|195.83|194.73|196.33|195.23|196.33|195.23|194.98|193.88|528
1760561400000|2025-10-15 20:50:00|196.32|195.22|195.04|193.94|196.32|195.22|195.02|193.92|496
1760561700000|2025-10-15 20:55:00|195.03|193.93|195|193.9|195.3|194.2|194.79|193.69|551
1760562000000|2025-10-15 21:00:00|194.98|193.88|194.77|193.67|195.23|194.13|194.75|193.65|549
1760562300000|2025-10-15 21:05:00|194.76|193.66|194.38|193.28|195.32|194.22|194.27|193.17|526
1760562600000|2025-10-15 21:10:00|194.42|193.32|194.02|192.92|194.42|193.32|193.23|192.13|626
1760562900000|2025-10-15 21:15:00|194.03|192.93|193.78|192.68|194.17|193.07|193.23|192.13|418
1760563200000|2025-10-15 21:20:00|193.79|192.69|194.05|192.95|194.08|192.98|193.74|192.64|287
1760563500000|2025-10-15 21:25:00|194.06|192.96|194.93|193.83|195.23|194.13|194.04|192.94|322
1760563800000|2025-10-15 21:30:00|194.92|193.82|195.49|194.39|195.63|194.53|194.49|193.39|429
1760564100000|2025-10-15 21:35:00|195.5|194.4|195.15|194.05|195.92|194.82|195|193.9|392
1760564400000|2025-10-15 21:40:00|195.16|194.06|194.61|193.51|195.25|194.15|194.59|193.49|329
1760564700000|2025-10-15 21:45:00|194.62|193.52|193.82|192.72|194.74|193.64|193.82|192.72|288
1760565000000|2025-10-15 21:50:00|193.8|192.7|193.23|192.13|194.06|192.96|192.83|191.73|402
1760565300000|2025-10-15 21:55:00|193.22|192.12|193.57|192.47|193.62|192.52|193.1|192|294
1760565600000|2025-10-15 22:00:00|193.58|192.48|193.75|192.65|194.15|193.05|193.37|192.27|424
1760565900000|2025-10-15 22:05:00|193.73|192.63|193.77|192.67|194.09|192.99|193.3|192.2|459
1760566200000|2025-10-15 22:10:00|193.75|192.65|194.58|193.48|194.61|193.51|193.62|192.52|428
1760566500000|2025-10-15 22:15:00|194.57|193.47|194.74|193.64|194.83|193.73|194.29|193.19|433
1760566800000|2025-10-15 22:20:00|194.73|193.63|194.7|193.6|195.23|194.13|194.34|193.24|497
1760567100000|2025-10-15 22:25:00|194.69|193.59|194.48|193.38|194.93|193.83|194.45|193.35|346
1760567400000|2025-10-15 22:30:00|194.49|193.39|194.82|193.72|194.85|193.75|194.4|193.3|399
1760567700000|2025-10-15 22:35:00|194.8|193.7|194.95|193.85|195.29|194.19|194.78|193.68|460
1760568000000|2025-10-15 22:40:00|194.96|193.86|194.76|193.66|195.18|194.08|194.71|193.61|464
1760568300000|2025-10-15 22:45:00|194.75|193.65|193.76|192.66|194.83|193.73|193.75|192.65|510
1760568600000|2025-10-15 22:50:00|193.85|192.75|193.65|192.55|194.11|193.01|193.49|192.39|509
1760568900000|2025-10-15 22:55:00|193.64|192.54|194.05|192.95|194.24|193.14|193.5|192.4|420
1760569200000|2025-10-15 23:00:00|194.04|192.94|193.99|192.89|194.4|193.3|193.87|192.77|395
1760569500000|2025-10-15 23:05:00|193.98|192.88|194.53|193.43|194.53|193.43|193.73|192.63|427
1760569800000|2025-10-15 23:10:00|194.54|193.44|194.61|193.51|194.79|193.69|194.29|193.19|492
1760570100000|2025-10-15 23:15:00|194.6|193.5|194.41|193.31|194.99|193.89|194.12|193.02|515
1760570400000|2025-10-15 23:20:00|194.43|193.33|194.87|193.77|194.92|193.82|194.2|193.1|504
1760570700000|2025-10-15 23:25:00|194.86|193.76|194.76|193.66|194.92|193.82|194.51|193.41|389
1760571000000|2025-10-15 23:30:00|194.77|193.67|195.2|194.1|195.27|194.17|194.76|193.66|407
1760571300000|2025-10-15 23:35:00|195.18|194.08|195.15|194.05|195.26|194.16|194.59|193.49|362
1760571600000|2025-10-15 23:40:00|195.16|194.06|195.24|194.14|195.52|194.42|194.9|193.8|434
1760571900000|2025-10-15 23:45:00|195.23|194.13|194.66|193.56|195.31|194.21|194.59|193.49|344
1760572200000|2025-10-15 23:50:00|194.65|193.55|194.49|193.39|194.67|193.57|194.42|193.32|363
1760572500000|2025-10-15 23:55:00|194.5|193.4|194.56|193.46|194.72|193.62|194.45|193.35|271
1760572800000|2025-10-16 00:00:00|194.57|193.47|195|193.9|195.04|193.94|194.48|193.38|441
1760573100000|2025-10-16 00:05:00|194.96|193.86|194.44|193.34|195.16|194.06|194.17|193.07|428
1760573400000|2025-10-16 00:10:00|194.45|193.35|193.87|192.77|194.45|193.35|193.87|192.77|449
1760573700000|2025-10-16 00:15:00|193.95|192.85|194.81|193.71|194.81|193.71|193.87|192.77|552
1760574000000|2025-10-16 00:20:00|194.82|193.72|194.68|193.58|195.13|194.03|194.62|193.52|541
1760574300000|2025-10-16 00:25:00|194.69|193.59|195.11|194.01|195.3|194.2|194.67|193.57|437
1760574600000|2025-10-16 00:30:00|195.1|194|194.81|193.71|195.1|194|194.31|193.21|529
1760574900000|2025-10-16 00:35:00|194.79|193.69|194.65|193.55|195.1|194|194.2|193.1|532
1760575200000|2025-10-16 00:40:00|194.64|193.54|194.64|193.54|195.08|193.98|194.43|193.33|541
1760575500000|2025-10-16 00:45:00|194.6|193.5|195.13|194.03|195.15|194.05|194.6|193.5|465
1760575800000|2025-10-16 00:50:00|195.11|194.01|194.83|193.73|195.14|194.04|194.61|193.51|419
1760576100000|2025-10-16 00:55:00|194.82|193.72|194.66|193.56|194.85|193.75|194.49|193.39|380
1760576400000|2025-10-16 01:00:00|194.65|193.55|195.42|194.32|195.53|194.43|194.58|193.48|411
1760576700000|2025-10-16 01:05:00|195.41|194.31|195.86|194.76|195.9|194.8|195.34|194.24|508
1760577000000|2025-10-16 01:10:00|195.85|194.75|195.56|194.46|196.17|195.07|195.55|194.45|427
1760577300000|2025-10-16 01:15:00|195.54|194.44|195.55|194.45|195.77|194.67|195.33|194.23|478
1760577600000|2025-10-16 01:20:00|195.56|194.46|195.12|194.02|195.56|194.46|194.99|193.89|421
1760577900000|2025-10-16 01:25:00|195.08|193.98|194.96|193.86|195.14|194.04|194.66|193.56|324
1760578200000|2025-10-16 01:30:00|194.97|193.87|195.07|193.97|195.56|194.46|194.68|193.58|432
1760578500000|2025-10-16 01:35:00|195.06|193.96|195.27|194.17|195.27|194.17|194.98|193.88|370
1760578800000|2025-10-16 01:40:00|195.29|194.19|195.22|194.12|195.55|194.45|195.17|194.07|346
1760579100000|2025-10-16 01:45:00|195.21|194.11|195.14|194.04|195.21|194.11|194.89|193.79|351
1760579400000|2025-10-16 01:50:00|195.15|194.05|195.89|194.79|196.16|195.06|195.12|194.02|439
1760579700000|2025-10-16 01:55:00|195.88|194.78|195.89|194.79|196.09|194.99|195.76|194.66|502
1760580000000|2025-10-16 02:00:00|195.88|194.78|195.89|194.79|196.1|195|195.26|194.16|521
1760580300000|2025-10-16 02:05:00|195.88|194.78|196.59|195.49|196.92|195.82|195.8|194.7|478
1760580600000|2025-10-16 02:10:00|196.57|195.47|196.33|195.23|196.74|195.64|196.16|195.06|395
1760580900000|2025-10-16 02:15:00|196.32|195.22|196.02|194.92|196.39|195.29|196.02|194.92|215
1760581200000|2025-10-16 02:20:00|196.03|194.93|196.31|195.21|196.51|195.41|196.02|194.92|402
1760581500000|2025-10-16 02:25:00|196.3|195.2|196.64|195.54|196.7|195.6|196.11|195.01|422
1760581800000|2025-10-16 02:30:00|196.63|195.53|196.28|195.18|196.65|195.55|196.15|195.05|524
1760582100000|2025-10-16 02:35:00|196.27|195.17|195.63|194.53|196.27|195.17|195.63|194.53|336
1760582400000|2025-10-16 02:40:00|195.64|194.54|195.22|194.12|195.64|194.54|195.08|193.98|363
1760582700000|2025-10-16 02:45:00|195.21|194.11|195.92|194.82|196|194.9|194.99|193.89|350
1760583000000|2025-10-16 02:50:00|195.93|194.83|195.97|194.87|196.1|195|195.81|194.71|391
1760583300000|2025-10-16 02:55:00|195.98|194.88|196.22|195.12|196.24|195.14|195.97|194.87|291
1760583600000|2025-10-16 03:00:00|196.21|195.11|196.05|194.95|196.51|195.41|195.98|194.88|399
1760583900000|2025-10-16 03:05:00|196.06|194.96|196.04|194.94|196.18|195.08|195.56|194.46|429
1760584200000|2025-10-16 03:10:00|196.05|194.95|195.89|194.79|196.23|195.13|195.89|194.79|395
1760584500000|2025-10-16 03:15:00|195.88|194.78|195.85|194.75|195.93|194.83|195.6|194.5|333
1760584800000|2025-10-16 03:20:00|195.84|194.74|196.46|195.36|196.81|195.71|195.71|194.61|477
1760585100000|2025-10-16 03:25:00|196.45|195.35|196.4|195.3|196.69|195.59|196.34|195.24|475
1760585400000|2025-10-16 03:30:00|196.42|195.32|195.32|194.22|196.44|195.34|195.2|194.1|421
1760585700000|2025-10-16 03:35:00|195.31|194.21|195.53|194.43|195.62|194.52|195.04|193.94|486
1760586000000|2025-10-16 03:40:00|195.52|194.42|195.46|194.36|195.8|194.7|195.4|194.3|382
1760586300000|2025-10-16 03:45:00|195.47|194.37|195.51|194.41|195.75|194.65|195.31|194.21|428
1760586600000|2025-10-16 03:50:00|195.52|194.42|195.49|194.39|195.54|194.44|195.19|194.09|392
1760586900000|2025-10-16 03:55:00|195.5|194.4|194.39|193.29|195.5|194.4|194.23|193.13|372
1760587200000|2025-10-16 04:00:00|194.38|193.28|194.99|193.89|195.06|193.96|194.14|193.04|374
1760587500000|2025-10-16 04:05:00|194.98|193.88|194.38|193.28|195.05|193.95|194.37|193.27|338
1760587800000|2025-10-16 04:10:00|194.46|193.36|194.91|193.81|195.02|193.92|194.38|193.28|382
1760588100000|2025-10-16 04:15:00|194.92|193.82|194.97|193.87|195.28|194.18|194.92|193.82|233
1760588400000|2025-10-16 04:20:00|194.95|193.85|195.11|194.01|195.11|194.01|194.86|193.76|295
1760588700000|2025-10-16 04:25:00|195.1|194|195.17|194.07|195.2|194.1|195.01|193.91|83
1760589000000|2025-10-16 04:30:00|195.15|194.05|195.34|194.24|195.34|194.24|195.09|193.99|189
1760589300000|2025-10-16 04:35:00|195.33|194.23|194.87|193.77|195.33|194.23|194.87|193.77|248
1760589600000|2025-10-16 04:40:00|194.88|193.78|194.03|192.93|194.89|193.79|193.94|192.84|411
1760589900000|2025-10-16 04:45:00|194.02|192.92|193.56|192.46|194.03|192.93|193.12|192.02|478
1760590200000|2025-10-16 04:50:00|193.57|192.47|193.73|192.63|194.14|193.04|193.57|192.47|323
1760590500000|2025-10-16 04:55:00|193.72|192.62|193.23|192.13|193.88|192.78|193.22|192.12|365
1760590800000|2025-10-16 05:00:00|193.2|192.1|193.57|192.47|193.72|192.62|193.07|191.97|436
1760591100000|2025-10-16 05:05:00|193.55|192.45|193.57|192.47|193.64|192.54|193.15|192.05|557
1760591400000|2025-10-16 05:10:00|193.58|192.48|193.92|192.82|194.02|192.92|193.38|192.28|401
1760591700000|2025-10-16 05:15:00|193.91|192.81|193.92|192.82|194.11|193.01|193.52|192.42|342
1760592000000|2025-10-16 05:20:00|193.94|192.84|194.07|192.97|194.11|193.01|193.72|192.62|395
1760592300000|2025-10-16 05:25:00|194.08|192.98|193.49|192.39|194.13|193.03|193.33|192.23|389
1760592600000|2025-10-16 05:30:00|193.41|192.31|194.17|193.07|194.18|193.08|193.41|192.31|535
1760592900000|2025-10-16 05:35:00|194.18|193.08|194.77|193.67|195.08|193.98|194.18|193.08|519
1760593200000|2025-10-16 05:40:00|194.76|193.66|194.58|193.48|194.87|193.77|194.55|193.45|275
1760593500000|2025-10-16 05:45:00|194.57|193.47|194.1|193|194.78|193.68|194.1|193|271
1760593800000|2025-10-16 05:50:00|194.09|192.99|192.81|191.71|194.09|192.99|192.19|191.09|520
1760594100000|2025-10-16 05:55:00|192.82|191.72|193.24|192.14|193.27|192.17|192.73|191.63|412
1760594400000|2025-10-16 06:00:00|193.23|192.13|193.76|192.66|193.76|192.66|193.23|192.13|353
1760594700000|2025-10-16 06:05:00|193.75|192.65|193.39|192.29|194.2|193.1|193.38|192.28|400
1760595000000|2025-10-16 06:10:00|193.38|192.28|193.61|192.51|193.79|192.69|193.32|192.22|365
1760595300000|2025-10-16 06:15:00|193.62|192.52|193.9|192.8|193.93|192.83|193.57|192.47|489
1760595600000|2025-10-16 06:20:00|193.89|192.79|194.1|193|194.24|193.14|193.82|192.72|466
1760595900000|2025-10-16 06:25:00|194.11|193.01|194.88|193.78|194.91|193.81|194.11|193.01|282
1760596200000|2025-10-16 06:30:00|194.87|193.77|194.98|193.88|195.54|194.44|194.85|193.75|552
1760596500000|2025-10-16 06:35:00|194.99|193.89|195.28|194.18|195.29|194.19|194.84|193.74|396
1760596800000|2025-10-16 06:40:00|195.29|194.19|195.13|194.03|195.55|194.45|195.12|194.02|329
1760597100000|2025-10-16 06:45:00|195.15|194.05|195.45|194.35|195.45|194.35|195.15|194.05|305
1760597400000|2025-10-16 06:50:00|195.48|194.38|195.99|194.89|196.33|195.23|195.48|194.38|538
1760597700000|2025-10-16 06:55:00|195.98|194.88|195.94|194.84|196.09|194.99|195.83|194.73|300
1760598000000|2025-10-16 07:00:00|195.98|194.88|195.73|194.63|196.04|194.94|195.64|194.54|232
1760598300000|2025-10-16 07:05:00|195.72|194.62|195.4|194.3|195.72|194.62|195.35|194.25|77
1760598600000|2025-10-16 07:10:00|195.41|194.31|195.08|193.98|195.43|194.33|194.8|193.7|246
1760598900000|2025-10-16 07:15:00|195.07|193.97|194.76|193.66|195.08|193.98|194.51|193.41|467
1760599200000|2025-10-16 07:20:00|194.75|193.65|193.61|192.51|194.76|193.66|193.52|192.42|519
1760599500000|2025-10-16 07:25:00|193.58|192.48|193.42|192.32|193.69|192.59|193.33|192.23|410
1760599800000|2025-10-16 07:30:00|193.43|192.33|193.62|192.52|193.65|192.55|193.1|192|382
1760600100000|2025-10-16 07:35:00|193.59|192.49|193.62|192.52|193.83|192.73|193.48|192.38|356
1760600400000|2025-10-16 07:40:00|193.61|192.51|193.87|192.77|193.89|192.79|193.36|192.26|316
1760600700000|2025-10-16 07:45:00|193.86|192.76|193.83|192.73|194.1|193|193.58|192.48|398
1760601000000|2025-10-16 07:50:00|193.82|192.72|193.75|192.65|194.07|192.97|193.7|192.6|347
1760601300000|2025-10-16 07:55:00|193.76|192.66|193.62|192.52|194.05|192.95|193.38|192.28|482
1760601600000|2025-10-16 08:00:00|193.65|192.55|193.05|191.95|194|192.9|192.99|191.89|417
1760601900000|2025-10-16 08:05:00|193.04|191.94|193.65|192.55|193.65|192.55|192.97|191.87|355
1760602200000|2025-10-16 08:10:00|193.62|192.52|194.03|192.93|194.06|192.96|193.56|192.46|325
1760602500000|2025-10-16 08:15:00|194.01|192.91|193.85|192.75|194.05|192.95|193.72|192.62|338
1760602800000|2025-10-16 08:20:00|193.86|192.76|193.61|192.51|194.17|193.07|193.59|192.49|217
1760603100000|2025-10-16 08:25:00|193.62|192.52|193.37|192.27|193.63|192.53|193.18|192.08|215
1760603400000|2025-10-16 08:30:00|193.38|192.28|193.8|192.7|193.82|192.72|193.36|192.26|237
1760603700000|2025-10-16 08:35:00|193.81|192.71|193|191.9|193.82|192.72|192.73|191.63|380
1760604000000|2025-10-16 08:40:00|192.99|191.89|193.29|192.19|193.67|192.57|192.99|191.89|267
1760604300000|2025-10-16 08:45:00|193.28|192.18|193.28|192.18|193.44|192.34|192.99|191.89|280
1760604600000|2025-10-16 08:50:00|193.27|192.17|193.36|192.26|193.42|192.32|192.94|191.84|267
1760604900000|2025-10-16 08:55:00|193.32|192.22|193.22|192.12|193.49|192.39|193.12|192.02|159
1760605200000|2025-10-16 09:00:00|193.21|192.11|192.98|191.88|193.22|192.12|192.87|191.77|265
1760605500000|2025-10-16 09:05:00|193.01|191.91|193.98|192.88|194.06|192.96|193|191.9|330
1760605800000|2025-10-16 09:10:00|193.99|192.89|193.48|192.38|194.02|192.92|193.1|192|331
1760606100000|2025-10-16 09:15:00|193.47|192.37|194.05|192.95|194.1|193|193.47|192.37|388
1760606400000|2025-10-16 09:20:00|194.06|192.96|194.04|192.94|194.53|193.43|193.89|192.79|379
1760606700000|2025-10-16 09:25:00|194.05|192.95|193.35|192.25|194.05|192.95|193.35|192.25|296
1760607000000|2025-10-16 09:30:00|193.33|192.23|187.81|186.71|193.33|192.23|187.45|186.35|603
1760607300000|2025-10-16 09:35:00|187.74|186.64|189.91|188.81|190.07|188.97|187.59|186.49|920
1760607600000|2025-10-16 09:40:00|189.9|188.8|192.87|191.77|193.03|191.93|189.6|188.5|752
1760607900000|2025-10-16 09:45:00|192.93|191.83|195.26|194.16|195.37|194.27|192.93|191.83|999
1760608200000|2025-10-16 09:50:00|195.3|194.2|194.3|193.2|195.33|194.23|194.26|193.16|676
1760608500000|2025-10-16 09:55:00|194.31|193.21|194.62|193.52|194.83|193.73|194.1|193|462
1760608800000|2025-10-16 10:00:00|194.6|193.5|194.57|193.47|195.36|194.26|194.57|193.47|611
1760609100000|2025-10-16 10:05:00|194.64|193.54|194.84|193.74|194.93|193.83|194.38|193.28|459
1760609400000|2025-10-16 10:10:00|194.83|193.73|195.75|194.65|196.06|194.96|194.46|193.36|552
1760609700000|2025-10-16 10:15:00|195.78|194.68|196.39|195.29|197.01|195.91|195.48|194.38|746
1760610000000|2025-10-16 10:20:00|196.32|195.22|196.3|195.2|196.56|195.46|195.99|194.89|599
1760610300000|2025-10-16 10:25:00|196.31|195.21|196.19|195.09|196.42|195.32|196.06|194.96|386
1760610600000|2025-10-16 10:30:00|196.2|195.1|196.25|195.15|196.49|195.39|196.11|195.01|332
1760610900000|2025-10-16 10:35:00|196.24|195.14|196.7|195.6|196.7|195.6|196.03|194.93|368
1760611200000|2025-10-16 10:40:00|196.71|195.61|197.12|196.02|197.38|196.28|196.71|195.61|420
1760611500000|2025-10-16 10:45:00|197.11|196.01|197.17|196.07|197.28|196.18|196.95|195.85|336
1760611800000|2025-10-16 10:50:00|197.18|196.08|197.1|196|197.34|196.24|196.99|195.89|292
1760612100000|2025-10-16 10:55:00|197.11|196.01|196.5|195.4|197.13|196.03|196.38|195.28|250
1760612400000|2025-10-16 11:00:00|196.49|195.39|196.99|195.89|197.01|195.91|196.38|195.28|402
1760612700000|2025-10-16 11:05:00|196.98|195.88|196.5|195.4|197.87|196.77|196.39|195.29|424
1760613000000|2025-10-16 11:10:00|196.51|195.41|196.84|195.74|196.85|195.75|196.34|195.24|321
1760613300000|2025-10-16 11:15:00|196.85|195.75|196.54|195.44|196.89|195.79|196.48|195.38|242
1760613600000|2025-10-16 11:20:00|196.55|195.45|196.34|195.24|196.66|195.56|196.34|195.24|395
1760613900000|2025-10-16 11:25:00|196.33|195.23|195.8|194.7|196.33|195.23|195.65|194.55|445
1760614200000|2025-10-16 11:30:00|195.78|194.68|196.18|195.08|196.18|195.08|195.35|194.25|446
1760614500000|2025-10-16 11:35:00|196.15|195.05|196.18|195.08|196.18|195.08|195.94|194.84|430
1760614800000|2025-10-16 11:40:00|196.2|195.1|196.5|195.4|196.68|195.58|195.94|194.84|311
1760615100000|2025-10-16 11:45:00|196.49|195.39|196.88|195.78|196.91|195.81|196.37|195.27|261
1760615400000|2025-10-16 11:50:00|196.9|195.8|197.1|196|197.14|196.04|196.87|195.77|257
1760615700000|2025-10-16 11:55:00|197.11|196.01|197.59|196.49|197.6|196.5|197.04|195.94|346
1760616000000|2025-10-16 12:00:00|197.61|196.51|198.33|197.23|198.71|197.61|197.48|196.38|546
1760616300000|2025-10-16 12:05:00|198.34|197.24|197.78|196.68|198.51|197.41|197.67|196.57|474
1760616600000|2025-10-16 12:10:00|197.77|196.67|197.06|195.96|197.81|196.71|197.03|195.93|362
1760616900000|2025-10-16 12:15:00|197.05|195.95|197.28|196.18|197.56|196.46|197.05|195.95|322
1760617200000|2025-10-16 12:20:00|197.27|196.17|197.28|196.18|197.39|196.29|197.15|196.05|262
1760617500000|2025-10-16 12:25:00|197.27|196.17|197.05|195.95|197.27|196.17|196.83|195.73|262
1760617800000|2025-10-16 12:30:00|197.06|195.96|197.48|196.38|197.49|196.39|196.83|195.73|480
1760618100000|2025-10-16 12:35:00|197.49|196.39|198|196.9|198.01|196.91|197.27|196.17|394
1760618400000|2025-10-16 12:40:00|197.99|196.89|197.98|196.88|198.16|197.06|197.85|196.75|417
1760618700000|2025-10-16 12:45:00|197.99|196.89|198.02|196.92|198.28|197.18|197.73|196.63|377
1760619000000|2025-10-16 12:50:00|198.03|196.93|198.39|197.29|198.53|197.43|197.94|196.84|451
1760619300000|2025-10-16 12:55:00|198.4|197.3|197.83|196.73|198.47|197.37|197.82|196.72|359
1760619600000|2025-10-16 13:00:00|197.82|196.72|197.61|196.51|198.15|197.05|197.37|196.27|484
1760619900000|2025-10-16 13:05:00|197.63|196.53|197.52|196.42|198.04|196.94|197.5|196.4|343
1760620200000|2025-10-16 13:10:00|197.5|196.4|197.8|196.7|197.8|196.7|197.29|196.19|373
1760620500000|2025-10-16 13:15:00|197.79|196.69|197.39|196.29|198.04|196.94|197.38|196.28|284
1760620800000|2025-10-16 13:20:00|197.4|196.3|197.23|196.13|197.71|196.61|196.96|195.86|433
1760621100000|2025-10-16 13:25:00|197.22|196.12|197.48|196.38|197.48|196.38|196.91|195.81|390
1760621400000|2025-10-16 13:30:00|197.47|196.37|198.64|197.54|199.03|197.93|197.22|196.12|761
1760621700000|2025-10-16 13:35:00|198.65|197.55|198.22|197.12|199.02|197.92|198.15|197.05|746
1760622000000|2025-10-16 13:40:00|198.28|197.18|198.32|197.22|198.5|197.4|197.58|196.48|677
1760622300000|2025-10-16 13:45:00|198.35|197.25|197.22|196.12|198.71|197.61|197.22|196.12|509
1760622600000|2025-10-16 13:50:00|197.23|196.13|196.76|195.66|197.27|196.17|196.11|195.01|660
1760622900000|2025-10-16 13:55:00|196.77|195.67|196.71|195.61|197.2|196.1|196.04|194.94|545
1760623200000|2025-10-16 14:00:00|196.63|195.53|195.88|194.78|196.76|195.66|195.51|194.41|747
1760623500000|2025-10-16 14:05:00|195.89|194.79|194.68|193.58|196.1|195|194.68|193.58|710
1760623800000|2025-10-16 14:10:00|194.66|193.56|194.7|193.6|195.19|194.09|194.49|193.39|751
1760624100000|2025-10-16 14:15:00|194.71|193.61|193.06|191.96|195.43|194.33|192.72|191.62|842
1760624400000|2025-10-16 14:20:00|193.04|191.94|193.71|192.61|194.04|192.94|192.3|191.2|680
1760624700000|2025-10-16 14:25:00|193.7|192.6|193.92|192.82|194.19|193.09|193.16|192.06|540
1760625000000|2025-10-16 14:30:00|193.91|192.81|193.71|192.61|194.26|193.16|193.6|192.5|608
1760625300000|2025-10-16 14:35:00|193.73|192.63|194.94|193.84|195.09|193.99|193.6|192.5|750
1760625600000|2025-10-16 14:40:00|194.92|193.82|196.89|195.79|197.27|196.17|194.92|193.82|922
1760625900000|2025-10-16 14:45:00|196.9|195.8|195.88|194.78|196.98|195.88|195.36|194.26|699
1760626200000|2025-10-16 14:50:00|195.87|194.77|195.7|194.6|195.88|194.78|195.16|194.06|683
1760626500000|2025-10-16 14:55:00|195.69|194.59|194.8|193.7|195.77|194.67|194.6|193.5|500
1760626800000|2025-10-16 15:00:00|194.78|193.68|194.01|192.91|195.06|193.96|193.38|192.28|690
1760627100000|2025-10-16 15:05:00|194.04|192.94|193.91|192.81|194.24|193.14|193.5|192.4|698
1760627400000|2025-10-16 15:10:00|193.92|192.82|194.57|193.47|194.79|193.69|193.69|192.59|599
1760627700000|2025-10-16 15:15:00|194.54|193.44|193.8|192.7|194.78|193.68|193.8|192.7|648
1760628000000|2025-10-16 15:20:00|193.79|192.69|193.47|192.37|193.92|192.82|193.06|191.96|634
1760628300000|2025-10-16 15:25:00|193.46|192.36|191.89|190.79|193.46|192.36|191.56|190.46|764
1760628600000|2025-10-16 15:30:00|191.9|190.8|191.94|190.84|192.52|191.42|191.41|190.31|817
1760628900000|2025-10-16 15:35:00|191.95|190.85|191.2|190.1|192.04|190.94|190.59|189.49|744
1760629200000|2025-10-16 15:40:00|191.19|190.09|190.43|189.33|191.23|190.13|189.98|188.88|851
1760629500000|2025-10-16 15:45:00|190.44|189.34|189.09|187.99|190.45|189.35|188.53|187.43|827
1760629800000|2025-10-16 15:50:00|189.08|187.98|189.21|188.11|189.89|188.79|188.77|187.67|808
1760630100000|2025-10-16 15:55:00|189.23|188.13|188.38|187.28|189.23|188.13|187.5|186.4|837
1760630400000|2025-10-16 16:00:00|188.37|187.27|187.89|186.79|188.37|187.27|187.25|186.15|874
1760630700000|2025-10-16 16:05:00|187.86|186.76|189.04|187.94|189.18|188.08|187.83|186.73|862
1760631000000|2025-10-16 16:10:00|189.05|187.95|188.72|187.62|189.48|188.38|188.26|187.16|759
1760631300000|2025-10-16 16:15:00|188.71|187.61|188.13|187.03|189.13|188.03|187.6|186.5|871
1760631600000|2025-10-16 16:20:00|188.1|187|188.46|187.36|188.73|187.63|187.82|186.72|845
1760631900000|2025-10-16 16:25:00|188.47|187.37|188.38|187.28|188.72|187.62|187.54|186.44|721
1760632200000|2025-10-16 16:30:00|188.39|187.29|187.38|186.28|188.39|187.29|187.28|186.18|824
1760632500000|2025-10-16 16:35:00|187.37|186.27|188.04|186.94|188.24|187.14|187.37|186.27|839
1760632800000|2025-10-16 16:40:00|188.02|186.92|188.65|187.55|189.53|188.43|187.94|186.84|753
1760633100000|2025-10-16 16:45:00|188.67|187.57|189.43|188.33|189.52|188.42|188.39|187.29|721
1760633400000|2025-10-16 16:50:00|189.4|188.3|190.94|189.84|191|189.9|189.35|188.25|852
1760633700000|2025-10-16 16:55:00|190.92|189.82|192.99|191.89|193.01|191.91|190.87|189.77|884
1760634000000|2025-10-16 17:00:00|193.01|191.91|190.62|189.52|193.06|191.96|190.57|189.47|807
1760634300000|2025-10-16 17:05:00|190.6|189.5|190.96|189.86|191.53|190.43|190.57|189.47|875
1760634600000|2025-10-16 17:10:00|190.94|189.84|190.13|189.03|191.01|189.91|190.07|188.97|766
1760634900000|2025-10-16 17:15:00|190.14|189.04|191.59|190.49|192.28|191.18|190.1|189|823
1760635200000|2025-10-16 17:20:00|191.57|190.47|190.93|189.83|191.57|190.47|190.68|189.58|708
1760635500000|2025-10-16 17:25:00|190.91|189.81|191.32|190.22|191.58|190.48|190.65|189.55|567
1760635800000|2025-10-16 17:30:00|191.31|190.21|190.94|189.84|191.92|190.82|190.82|189.72|644
1760636100000|2025-10-16 17:35:00|190.92|189.82|190.63|189.53|191.12|190.02|190.53|189.43|639
1760636400000|2025-10-16 17:40:00|190.61|189.51|190.01|188.91|190.62|189.52|189.71|188.61|555
1760636700000|2025-10-16 17:45:00|190|188.9|190.32|189.22|190.47|189.37|189.74|188.64|500
1760637000000|2025-10-16 17:50:00|190.33|189.23|189.95|188.85|190.37|189.27|189.63|188.53|534
1760637300000|2025-10-16 17:55:00|189.96|188.86|190.36|189.26|190.46|189.36|189.94|188.84|464
1760637600000|2025-10-16 18:00:00|190.39|189.29|188.65|187.55|190.51|189.41|188.44|187.34|504
1760637900000|2025-10-16 18:05:00|188.63|187.53|188.44|187.34|188.84|187.74|187.99|186.89|652
1760638200000|2025-10-16 18:10:00|188.47|187.37|188.38|187.28|188.57|187.47|187.69|186.59|642
1760638500000|2025-10-16 18:15:00|188.36|187.26|188.29|187.19|189.21|188.11|187.96|186.86|760
1760638800000|2025-10-16 18:20:00|188.31|187.21|188.48|187.38|188.94|187.84|188.29|187.19|702
1760639100000|2025-10-16 18:25:00|188.49|187.39|188.47|187.37|188.62|187.52|188.02|186.92|541
1760639400000|2025-10-16 18:30:00|188.44|187.34|188.34|187.24|188.79|187.69|188.13|187.03|620
1760639700000|2025-10-16 18:35:00|188.32|187.22|189.26|188.16|189.61|188.51|188.27|187.17|678
1760640000000|2025-10-16 18:40:00|189.25|188.15|189.99|188.89|190.47|189.37|189.2|188.1|710
1760640300000|2025-10-16 18:45:00|190.03|188.93|189.63|188.53|190.58|189.48|189.51|188.41|755
1760640600000|2025-10-16 18:50:00|189.6|188.5|189.7|188.6|189.77|188.67|189.15|188.05|484
1760640900000|2025-10-16 18:55:00|189.69|188.59|190.11|189.01|190.14|189.04|189.48|188.38|524
1760641200000|2025-10-16 19:00:00|190.12|189.02|189.2|188.1|190.22|189.12|188.63|187.53|654
1760641500000|2025-10-16 19:05:00|189.21|188.11|189.18|188.08|189.91|188.81|188.97|187.87|605
1760641800000|2025-10-16 19:10:00|189.17|188.07|188.29|187.19|189.4|188.3|188.14|187.04|578
1760642100000|2025-10-16 19:15:00|188.33|187.23|187.9|186.8|188.56|187.46|187.88|186.78|618
1760642400000|2025-10-16 19:20:00|187.89|186.79|188.13|187.03|188.24|187.14|186.59|185.49|780
1760642700000|2025-10-16 19:25:00|188.12|187.02|187.25|186.15|188.16|187.06|187.11|186.01|528
1760643000000|2025-10-16 19:30:00|187.21|186.11|186.55|185.45|187.53|186.43|186.29|185.19|682
1760643300000|2025-10-16 19:35:00|186.54|185.44|185.38|184.28|187.08|185.98|184.64|183.54|673
1760643600000|2025-10-16 19:40:00|185.37|184.27|185.94|184.84|186.24|185.14|185.35|184.25|639
1760643900000|2025-10-16 19:45:00|185.95|184.85|186.39|185.29|186.43|185.33|184.86|183.76|712
1760644200000|2025-10-16 19:50:00|186.37|185.27|186.91|185.81|187.5|186.4|186.1|185|633
1760644500000|2025-10-16 19:55:00|186.9|185.8|185.92|184.82|187.1|186|185.72|184.62|652
1760644800000|2025-10-16 20:00:00|185.93|184.83|185.73|184.63|186.83|185.73|185.72|184.62|580
1760645100000|2025-10-16 20:05:00|185.72|184.62|186.01|184.91|186.14|185.04|185.52|184.42|507
1760645400000|2025-10-16 20:10:00|186.02|184.92|184.99|183.89|186.03|184.93|184.86|183.76|535
1760645700000|2025-10-16 20:15:00|185|183.9|185.41|184.31|185.82|184.72|184.94|183.84|510
1760646000000|2025-10-16 20:20:00|185.4|184.3|185.35|184.25|186.03|184.93|185.35|184.25|460
1760646300000|2025-10-16 20:25:00|185.36|184.26|185.08|183.98|185.57|184.47|184.49|183.39|484
1760646600000|2025-10-16 20:30:00|185.07|183.97|183.13|182.03|185.19|184.09|183.11|182.01|738
1760646900000|2025-10-16 20:35:00|183.11|182.01|183.59|182.49|184.19|183.09|183.08|181.98|651
1760647200000|2025-10-16 20:40:00|183.58|182.48|183.24|182.14|183.58|182.48|182.83|181.73|589
1760647500000|2025-10-16 20:45:00|183.25|182.15|183.86|182.76|184.36|183.26|183.24|182.14|625
1760647800000|2025-10-16 20:50:00|183.84|182.74|184.26|183.16|184.29|183.19|183.66|182.56|602
1760648100000|2025-10-16 20:55:00|184.27|183.17|183.55|182.45|184.4|183.3|183.36|182.26|635
1760648400000|2025-10-16 21:00:00|183.56|182.46|184.24|183.14|184.48|183.38|183.54|182.44|551
1760648700000|2025-10-16 21:05:00|184.25|183.15|184.32|183.22|184.73|183.63|183.86|182.76|571
1760649000000|2025-10-16 21:10:00|184.33|183.23|185|183.9|185.13|184.03|184.14|183.04|464
1760649300000|2025-10-16 21:15:00|184.98|183.88|184.89|183.79|185.23|184.13|184.66|183.56|534
1760649600000|2025-10-16 21:20:00|184.88|183.78|184.85|183.75|184.88|183.78|184.44|183.34|299
1760649900000|2025-10-16 21:25:00|184.83|183.73|184.99|183.89|185.01|183.91|184.66|183.56|255
1760650200000|2025-10-16 21:30:00|184.96|183.86|185.49|184.39|185.49|184.39|184.83|183.73|347
1760650500000|2025-10-16 21:35:00|185.52|184.42|185.45|184.35|185.68|184.58|185.29|184.19|263
1760650800000|2025-10-16 21:40:00|185.44|184.34|185.53|184.43|185.69|184.59|185.32|184.22|159
1760651100000|2025-10-16 21:45:00|185.51|184.41|185.78|184.68|186.03|184.93|185.43|184.33|153
1760651400000|2025-10-16 21:50:00|185.77|184.67|185.96|184.86|186.05|184.95|185.61|184.51|227
1760651700000|2025-10-16 21:55:00|185.97|184.87|186.36|185.26|186.4|185.3|185.96|184.86|235
1760652000000|2025-10-16 22:00:00|186.39|185.29|186.5|185.4|186.64|185.54|185.96|184.86|346
1760652300000|2025-10-16 22:05:00|186.49|185.39|185.79|184.69|186.49|185.39|185.78|184.68|184
1760652600000|2025-10-16 22:10:00|185.78|184.68|185.25|184.15|186.02|184.92|185.22|184.12|366
1760652900000|2025-10-16 22:15:00|185.24|184.14|185.38|184.28|185.61|184.51|185.15|184.05|289
1760653200000|2025-10-16 22:20:00|185.37|184.27|185.45|184.35|185.63|184.53|185.37|184.27|320
1760653500000|2025-10-16 22:25:00|185.46|184.36|185.47|184.37|185.78|184.68|185.38|184.28|263
1760653800000|2025-10-16 22:30:00|185.46|184.36|184.9|183.8|185.53|184.43|184.89|183.79|350
1760654100000|2025-10-16 22:35:00|184.89|183.79|185.42|184.32|185.6|184.5|184.89|183.79|263
1760654400000|2025-10-16 22:40:00|185.41|184.31|184.67|183.57|185.41|184.31|184.64|183.54|292
1760654700000|2025-10-16 22:45:00|184.66|183.56|184.56|183.46|184.71|183.61|184.44|183.34|301
1760655000000|2025-10-16 22:50:00|184.57|183.47|184.34|183.24|184.73|183.63|184.31|183.21|245
1760655300000|2025-10-16 22:55:00|184.33|183.23|183.85|182.75|184.34|183.24|183.84|182.74|380
1760655600000|2025-10-16 23:00:00|183.84|182.74|183.88|182.78|184.43|183.33|183.68|182.58|367
1760655900000|2025-10-16 23:05:00|183.86|182.76|183.93|182.83|184.16|183.06|183.82|182.72|360
1760656200000|2025-10-16 23:10:00|183.94|182.84|184.2|183.1|184.45|183.35|183.94|182.84|283
1760656500000|2025-10-16 23:15:00|184.21|183.11|184.8|183.7|184.8|183.7|184.21|183.11|382
1760656800000|2025-10-16 23:20:00|184.83|183.73|185.86|184.76|185.86|184.76|184.76|183.66|502
1760657100000|2025-10-16 23:25:00|185.84|184.74|185.39|184.29|185.89|184.79|185.14|184.04|361
1760657400000|2025-10-16 23:30:00|185.41|184.31|185.33|184.23|185.54|184.44|185.1|184|297
1760657700000|2025-10-16 23:35:00|185.31|184.21|184.74|183.64|185.42|184.32|184.61|183.51|243
1760658000000|2025-10-16 23:40:00|184.75|183.65|185.02|183.92|185.23|184.13|184.74|183.64|239
1760658300000|2025-10-16 23:45:00|185.01|183.91|185.17|184.07|185.6|184.5|185|183.9|332
1760658600000|2025-10-16 23:50:00|185.18|184.08|185.23|184.13|185.43|184.33|185.01|183.91|299
1760658900000|2025-10-16 23:55:00|185.25|184.15|185.56|184.46|185.59|184.49|185.17|184.07|348
1760659200000|2025-10-17 00:00:00|185.55|184.45|185.82|184.72|185.87|184.77|185.1|184|373
1760659500000|2025-10-17 00:05:00|185.83|184.73|186.15|185.05|186.15|185.05|185.37|184.27|419
1760659800000|2025-10-17 00:10:00|186.16|185.06|186.32|185.22|186.36|185.26|185.95|184.85|410
1760660100000|2025-10-17 00:15:00|186.31|185.21|186.08|184.98|186.33|185.23|186.04|184.94|378
1760660400000|2025-10-17 00:20:00|186.09|184.99|186.26|185.16|186.45|185.35|185.83|184.73|359
1760660700000|2025-10-17 00:25:00|186.25|185.15|186.39|185.29|186.45|185.35|186.12|185.02|300
1760661000000|2025-10-17 00:30:00|186.38|185.28|186.7|185.6|186.74|185.64|186.04|184.94|402
1760661300000|2025-10-17 00:35:00|186.71|185.61|186.87|185.77|186.97|185.87|186.65|185.55|307
1760661600000|2025-10-17 00:40:00|186.86|185.76|186.67|185.57|187.17|186.07|186.67|185.57|341
1760661900000|2025-10-17 00:45:00|186.66|185.56|186.43|185.33|186.69|185.59|186.35|185.25|490
1760662200000|2025-10-17 00:50:00|186.44|185.34|186.57|185.47|186.57|185.47|185.97|184.87|364
1760662500000|2025-10-17 00:55:00|186.56|185.46|186.96|185.86|186.96|185.86|186.4|185.3|321
1760662800000|2025-10-17 01:00:00|186.98|185.88|187.93|186.83|187.95|186.85|186.62|185.52|526
1760663100000|2025-10-17 01:05:00|187.94|186.84|187.68|186.58|188.27|187.17|187.63|186.53|584
1760663400000|2025-10-17 01:10:00|187.69|186.59|187.49|186.39|187.91|186.81|187.28|186.18|369
1760663700000|2025-10-17 01:15:00|187.48|186.38|187.12|186.02|187.9|186.8|187.05|185.95|318
1760664000000|2025-10-17 01:20:00|187.11|186.01|186.84|185.74|187.12|186.02|186.62|185.52|237
1760664300000|2025-10-17 01:25:00|186.85|185.75|187.04|185.94|187.04|185.94|186.65|185.55|266
1760664600000|2025-10-17 01:30:00|187.03|185.93|186.73|185.63|187.29|186.19|186.71|185.61|337
1760664900000|2025-10-17 01:35:00|186.72|185.62|186.55|185.45|186.72|185.62|186.33|185.23|323
1760665200000|2025-10-17 01:40:00|186.54|185.44|186.43|185.33|186.55|185.45|186.19|185.09|295
1760665500000|2025-10-17 01:45:00|186.44|185.34|186.61|185.51|186.63|185.53|186.24|185.14|290
1760665800000|2025-10-17 01:50:00|186.62|185.52|185.68|184.58|186.64|185.54|185.67|184.57|390
1760666100000|2025-10-17 01:55:00|185.69|184.59|186.42|185.32|186.42|185.32|185.6|184.5|295
1760666400000|2025-10-17 02:00:00|186.41|185.31|186.7|185.6|186.78|185.68|186.1|185|340
1760666700000|2025-10-17 02:05:00|186.69|185.59|186.24|185.14|186.71|185.61|185.97|184.87|425
1760667000000|2025-10-17 02:10:00|186.23|185.13|186.16|185.06|186.26|185.16|185.9|184.8|436
1760667300000|2025-10-17 02:15:00|186.17|185.07|185.76|184.66|186.18|185.08|185.54|184.44|392
1760667600000|2025-10-17 02:20:00|185.75|184.65|185.86|184.76|186.18|185.08|185.72|184.62|235
1760667900000|2025-10-17 02:25:00|185.85|184.75|185.89|184.79|185.95|184.85|185.7|184.6|337
1760668200000|2025-10-17 02:30:00|185.88|184.78|185.79|184.69|186.13|185.03|185.72|184.62|370
1760668500000|2025-10-17 02:35:00|185.8|184.7|186.63|185.53|186.63|185.53|185.8|184.7|251
1760668800000|2025-10-17 02:40:00|186.62|185.52|187.27|186.17|187.43|186.33|186.56|185.46|353
1760669100000|2025-10-17 02:45:00|187.28|186.18|187.26|186.16|187.48|186.38|187.15|186.05|446
1760669400000|2025-10-17 02:50:00|187.25|186.15|187.52|186.42|187.52|186.42|186.79|185.69|321
1760669700000|2025-10-17 02:55:00|187.51|186.41|187.53|186.43|188.06|186.96|187.46|186.36|298
1760670000000|2025-10-17 03:00:00|187.54|186.44|188.06|186.96|188.19|187.09|187.49|186.39|363
1760670300000|2025-10-17 03:05:00|188.09|186.99|188|186.9|188.09|186.99|187.38|186.28|388
1760670600000|2025-10-17 03:10:00|187.99|186.89|187.75|186.65|187.99|186.89|187.47|186.37|414
1760670900000|2025-10-17 03:15:00|187.74|186.64|187.55|186.45|187.86|186.76|187.55|186.45|310
1760671200000|2025-10-17 03:20:00|187.54|186.44|187.55|186.45|187.92|186.82|187.27|186.17|302
1760671500000|2025-10-17 03:25:00|187.54|186.44|187.51|186.41|187.67|186.57|187.43|186.33|319
1760671800000|2025-10-17 03:30:00|187.5|186.4|187.68|186.58|187.82|186.72|187.36|186.26|376
1760672100000|2025-10-17 03:35:00|187.67|186.57|187.36|186.26|187.79|186.69|187.33|186.23|363
1760672400000|2025-10-17 03:40:00|187.35|186.25|187.23|186.13|187.41|186.31|187.06|185.96|315
1760672700000|2025-10-17 03:45:00|187.22|186.12|187.66|186.56|187.69|186.59|187.21|186.11|226
1760673000000|2025-10-17 03:50:00|187.65|186.55|187.72|186.62|187.72|186.62|187.31|186.21|318
1760673300000|2025-10-17 03:55:00|187.73|186.63|187.87|186.77|188.03|186.93|187.72|186.62|245
1760673600000|2025-10-17 04:00:00|187.92|186.82|187.68|186.58|188.03|186.93|187.67|186.57|330
1760673900000|2025-10-17 04:05:00|187.67|186.57|187.46|186.36|187.75|186.65|187.41|186.31|278
1760674200000|2025-10-17 04:10:00|187.47|186.37|187.61|186.51|187.62|186.52|187.41|186.31|232
1760674500000|2025-10-17 04:15:00|187.6|186.5|187.52|186.42|187.76|186.66|187.43|186.33|237
1760674800000|2025-10-17 04:20:00|187.5|186.4|187.4|186.3|187.71|186.61|187.39|186.29|243
1760675100000|2025-10-17 04:25:00|187.39|186.29|187.28|186.18|187.42|186.32|187.21|186.11|126
1760675400000|2025-10-17 04:30:00|187.29|186.19|187.81|186.71|187.91|186.81|187.24|186.14|260
1760675700000|2025-10-17 04:35:00|187.8|186.7|187.63|186.53|187.8|186.7|187.5|186.4|321
1760676000000|2025-10-17 04:40:00|187.65|186.55|187.56|186.46|187.96|186.86|187.55|186.45|180
1760676300000|2025-10-17 04:45:00|187.55|186.45|187.62|186.52|188.02|186.92|187.52|186.42|379
1760676600000|2025-10-17 04:50:00|187.69|186.59|187.58|186.48|188.13|187.03|187.53|186.43|376
1760676900000|2025-10-17 04:55:00|187.57|186.47|187.88|186.78|188.16|187.06|187.51|186.41|378
1760677200000|2025-10-17 05:00:00|187.92|186.82|188.09|186.99|188.09|186.99|187.76|186.66|378
1760677500000|2025-10-17 05:05:00|188.08|186.98|187.77|186.67|188.17|187.07|187.77|186.67|449
1760677800000|2025-10-17 05:10:00|187.78|186.68|187.76|186.66|188.04|186.94|187.72|186.62|454
1760678100000|2025-10-17 05:15:00|187.77|186.67|187.24|186.14|187.8|186.7|187.14|186.04|400
1760678400000|2025-10-17 05:20:00|187.22|186.12|187.7|186.6|187.88|186.78|187.19|186.09|184
1760678700000|2025-10-17 05:25:00|187.69|186.59|188|186.9|188.07|186.97|187.68|186.58|266
1760679000000|2025-10-17 05:30:00|188.01|186.91|187.53|186.43|188.18|187.08|187.42|186.32|316
1760679300000|2025-10-17 05:35:00|187.52|186.42|187.1|186|187.84|186.74|187.08|185.98|390
1760679600000|2025-10-17 05:40:00|187.09|185.99|186.84|185.74|187.52|186.42|186.69|185.59|500
1760679900000|2025-10-17 05:45:00|186.83|185.73|186.62|185.52|186.87|185.77|186.36|185.26|482
1760680200000|2025-10-17 05:50:00|186.61|185.51|186.56|185.46|186.61|185.51|186.19|185.09|394
1760680500000|2025-10-17 05:55:00|186.57|185.47|186.43|185.33|186.9|185.8|186.32|185.22|214
1760680800000|2025-10-17 06:00:00|186.44|185.34|186.91|185.81|187.07|185.97|186.43|185.33|309
1760681100000|2025-10-17 06:05:00|186.92|185.82|187.04|185.94|187.19|186.09|186.71|185.61|340
1760681400000|2025-10-17 06:10:00|187.06|185.96|186.43|185.33|187.07|185.97|186.31|185.21|349
1760681700000|2025-10-17 06:15:00|186.44|185.34|185.6|184.5|186.66|185.56|185.52|184.42|486
1760682000000|2025-10-17 06:20:00|185.59|184.49|184.93|183.83|185.59|184.49|184.58|183.48|603
1760682300000|2025-10-17 06:25:00|184.92|183.82|184.56|183.46|185.02|183.92|184.55|183.45|477
1760682600000|2025-10-17 06:30:00|184.57|183.47|183.93|182.83|184.91|183.81|183.19|182.09|668
1760682900000|2025-10-17 06:35:00|183.92|182.82|182.87|181.77|184.07|182.97|182.21|181.11|858
1760683200000|2025-10-17 06:40:00|182.88|181.78|181.86|180.76|182.89|181.79|181.56|180.46|845
1760683500000|2025-10-17 06:45:00|181.92|180.82|180.76|179.66|182.47|181.37|180.76|179.66|821
1760683800000|2025-10-17 06:50:00|180.81|179.71|181.85|180.75|182.53|181.43|180.81|179.71|882
1760684100000|2025-10-17 06:55:00|181.86|180.76|181.13|180.03|182.11|181.01|181.03|179.93|678
1760684400000|2025-10-17 07:00:00|181.14|180.04|180.52|179.42|181.5|180.4|180.42|179.32|820
1760684700000|2025-10-17 07:05:00|180.53|179.43|179.63|178.53|181.11|180.01|179.1|178|858
1760685000000|2025-10-17 07:10:00|179.65|178.55|179.7|178.6|180.61|179.51|179.65|178.55|860
1760685300000|2025-10-17 07:15:00|179.69|178.59|179.9|178.8|180.4|179.3|179.65|178.55|785
1760685600000|2025-10-17 07:20:00|179.91|178.81|179.56|178.46|180.11|179.01|179.37|178.27|713
1760685900000|2025-10-17 07:25:00|179.54|178.44|179.41|178.31|180.37|179.27|179.26|178.16|688
1760686200000|2025-10-17 07:30:00|179.39|178.29|178.9|177.8|179.67|178.57|178.22|177.12|739
1760686500000|2025-10-17 07:35:00|178.89|177.79|179.8|178.7|180.32|179.22|178.86|177.76|832
1760686800000|2025-10-17 07:40:00|179.77|178.67|179.65|178.55|180.11|179.01|179.4|178.3|790
1760687100000|2025-10-17 07:45:00|179.64|178.54|179.22|178.12|179.94|178.84|179.22|178.12|647
1760687400000|2025-10-17 07:50:00|179.23|178.13|179.63|178.53|179.99|178.89|179.23|178.13|673
1760687700000|2025-10-17 07:55:00|179.62|178.52|178.48|177.38|179.65|178.55|178.19|177.09|616
1760688000000|2025-10-17 08:00:00|178.49|177.39|177.7|176.6|179.01|177.91|177.54|176.44|725
1760688300000|2025-10-17 08:05:00|177.72|176.62|178.87|177.77|179.13|178.03|177.58|176.48|785
1760688600000|2025-10-17 08:10:00|178.89|177.79|178.05|176.95|179.65|178.55|177.93|176.83|650
1760688900000|2025-10-17 08:15:00|178.07|176.97|177.3|176.2|178.18|177.08|176.68|175.58|879
1760689200000|2025-10-17 08:20:00|177.28|176.18|177.32|176.22|177.77|176.67|176.57|175.47|880
1760689500000|2025-10-17 08:25:00|177.3|176.2|177.94|176.84|178.7|177.6|177.21|176.11|705
1760689800000|2025-10-17 08:30:00|177.92|176.82|178.73|177.63|178.91|177.81|177.5|176.4|867
1760690100000|2025-10-17 08:35:00|178.72|177.62|178.22|177.12|179.33|178.23|178.16|177.06|715
1760690400000|2025-10-17 08:40:00|178.21|177.11|177.43|176.33|178.42|177.32|177.38|176.28|628
1760690700000|2025-10-17 08:45:00|177.42|176.32|177.05|175.95|177.75|176.65|176.89|175.79|666
1760691000000|2025-10-17 08:50:00|177.07|175.97|176.53|175.43|177.19|176.09|176.39|175.29|590
1760691300000|2025-10-17 08:55:00|176.54|175.44|176.26|175.16|176.82|175.72|176.14|175.04|656
1760691600000|2025-10-17 09:00:00|176.27|175.17|177.22|176.12|177.27|176.17|176.16|175.06|748
1760691900000|2025-10-17 09:05:00|177.23|176.13|177.34|176.24|177.8|176.7|177.02|175.92|744
1760692200000|2025-10-17 09:10:00|177.35|176.25|177.65|176.55|177.8|176.7|177.31|176.21|663
1760692500000|2025-10-17 09:15:00|177.67|176.57|178.03|176.93|178.24|177.14|177.55|176.45|531
1760692800000|2025-10-17 09:20:00|177.99|176.89|177.23|176.13|178.14|177.04|177.23|176.13|515
1760693100000|2025-10-17 09:25:00|177.28|176.18|178.37|177.27|178.37|177.27|177.23|176.13|440
1760693400000|2025-10-17 09:30:00|178.38|177.28|180.01|178.91|180.15|179.05|178.33|177.23|628
1760693700000|2025-10-17 09:35:00|179.99|178.89|180.49|179.39|181.09|179.99|179.49|178.39|640
1760694000000|2025-10-17 09:40:00|180.46|179.36|178.89|177.79|180.48|179.38|178.88|177.78|532
1760694300000|2025-10-17 09:45:00|178.9|177.8|178.66|177.56|179.25|178.15|178.43|177.33|476
1760694600000|2025-10-17 09:50:00|178.65|177.55|178.42|177.32|178.82|177.72|178.32|177.22|439
1760694900000|2025-10-17 09:55:00|178.41|177.31|177.54|176.44|178.56|177.46|177.54|176.44|407
1760695200000|2025-10-17 10:00:00|177.52|176.42|178.34|177.24|178.56|177.46|177.51|176.41|640
1760695500000|2025-10-17 10:05:00|178.35|177.25|177.9|176.8|178.59|177.49|177.85|176.75|567
1760695800000|2025-10-17 10:10:00|177.92|176.82|177.31|176.21|178.04|176.94|176.59|175.49|581
1760696100000|2025-10-17 10:15:00|177.3|176.2|176.64|175.54|177.39|176.29|176.24|175.14|726
1760696400000|2025-10-17 10:20:00|176.65|175.55|175.95|174.85|176.74|175.64|174.96|173.86|826
1760696700000|2025-10-17 10:25:00|175.97|174.87|175.65|174.55|176.28|175.18|175.65|174.55|756
1760697000000|2025-10-17 10:30:00|175.66|174.56|176.18|175.08|176.26|175.16|175.37|174.27|866
1760697300000|2025-10-17 10:35:00|176.21|175.11|176.81|175.71|177.29|176.19|175.9|174.8|757
1760697600000|2025-10-17 10:40:00|176.8|175.7|176.46|175.36|176.84|175.74|176.28|175.18|644
1760697900000|2025-10-17 10:45:00|176.45|175.35|177.11|176.01|177.14|176.04|176.33|175.23|680
1760698200000|2025-10-17 10:50:00|177.12|176.02|177.82|176.72|178.27|177.17|177.05|175.95|647
1760698500000|2025-10-17 10:55:00|177.84|176.74|178.07|176.97|178.07|176.97|176.98|175.88|486
1760698800000|2025-10-17 11:00:00|178.1|177|179.62|178.52|180.13|179.03|177.93|176.83|846
1760699100000|2025-10-17 11:05:00|179.55|178.45|179.37|178.27|179.62|178.52|178.57|177.47|624
1760699400000|2025-10-17 11:10:00|179.39|178.29|181.83|180.73|182.1|181|179.3|178.2|882
1760699700000|2025-10-17 11:15:00|181.76|180.66|182.8|181.7|183.31|182.21|181.68|180.58|939
1760700000000|2025-10-17 11:20:00|182.81|181.71|182.22|181.12|183.06|181.96|181.54|180.44|777
1760700300000|2025-10-17 11:25:00|182.21|181.11|182.31|181.21|182.86|181.76|182.13|181.03|742
1760700600000|2025-10-17 11:30:00|182.32|181.22|182.43|181.33|182.51|181.41|181.61|180.51|678
1760700900000|2025-10-17 11:35:00|182.44|181.34|181.6|180.5|182.7|181.6|181.46|180.36|643
1760701200000|2025-10-17 11:40:00|181.59|180.49|182.18|181.08|182.23|181.13|180.93|179.83|614
1760701500000|2025-10-17 11:45:00|182.17|181.07|182.61|181.51|183.09|181.99|181.77|180.67|680
1760701800000|2025-10-17 11:50:00|182.56|181.46|182.11|181.01|182.56|181.46|182.03|180.93|552
1760702100000|2025-10-17 11:55:00|182.15|181.05|182.16|181.06|182.22|181.12|181.5|180.4|484
1760702400000|2025-10-17 12:00:00|182.11|181.01|182.58|181.48|182.9|181.8|181.77|180.67|684
1760702700000|2025-10-17 12:05:00|182.59|181.49|182.78|181.68|183.25|182.15|182.41|181.31|607
1760703000000|2025-10-17 12:10:00|182.77|181.67|182.12|181.02|182.77|181.67|181.69|180.59|481
1760703300000|2025-10-17 12:15:00|182.11|181.01|182.35|181.25|182.5|181.4|181.79|180.69|561
1760703600000|2025-10-17 12:20:00|182.34|181.24|182.56|181.46|183.04|181.94|182.07|180.97|491
1760703900000|2025-10-17 12:25:00|182.59|181.49|181.96|180.86|182.59|181.49|181.52|180.42|435
1760704200000|2025-10-17 12:30:00|181.95|180.85|181.54|180.44|182.08|180.98|181.06|179.96|550
1760704500000|2025-10-17 12:35:00|181.53|180.43|182.27|181.17|182.64|181.54|181.5|180.4|468
1760704800000|2025-10-17 12:40:00|182.26|181.16|181.99|180.89|182.31|181.21|181.86|180.76|397
1760705100000|2025-10-17 12:45:00|182|180.9|181.82|180.72|182.01|180.91|181.59|180.49|413
1760705400000|2025-10-17 12:50:00|181.83|180.73|181.5|180.4|181.85|180.75|181.09|179.99|430
1760705700000|2025-10-17 12:55:00|181.51|180.41|180.82|179.72|181.51|180.41|180.75|179.65|425
1760706000000|2025-10-17 13:00:00|180.83|179.73|182.17|181.07|182.36|181.26|180.83|179.73|443
1760706300000|2025-10-17 13:05:00|182.18|181.08|181.96|180.86|182.18|181.08|181.51|180.41|526
1760706600000|2025-10-17 13:10:00|181.97|180.87|180.91|179.81|181.97|180.87|180.91|179.81|431
1760706900000|2025-10-17 13:15:00|180.92|179.82|181.53|180.43|181.53|180.43|180.4|179.3|573
1760707200000|2025-10-17 13:20:00|181.54|180.44|182.11|181.01|182.37|181.27|181.5|180.4|464
1760707500000|2025-10-17 13:25:00|182.12|181.02|181.23|180.13|182.12|181.02|180.59|179.49|610
1760707800000|2025-10-17 13:30:00|181.25|180.15|182.04|180.94|182.39|181.29|180.75|179.65|898
1760708100000|2025-10-17 13:35:00|182.03|180.93|181.7|180.6|182.87|181.77|181.56|180.46|838
1760708400000|2025-10-17 13:40:00|181.69|180.59|179.71|178.61|181.84|180.74|179.43|178.33|815
1760708700000|2025-10-17 13:45:00|179.75|178.65|180.05|178.95|180.62|179.52|178.79|177.69|865
1760709000000|2025-10-17 13:50:00|180.07|178.97|182.03|180.93|182.33|181.23|179.81|178.71|827
1760709300000|2025-10-17 13:55:00|182.04|180.94|181.37|180.27|182.45|181.35|181.31|180.21|685
1760709600000|2025-10-17 14:00:00|181.36|180.26|180.57|179.47|181.73|180.63|180.51|179.41|745
1760709900000|2025-10-17 14:05:00|180.56|179.46|179.88|178.78|180.94|179.84|179.66|178.56|805
1760710200000|2025-10-17 14:10:00|179.85|178.75|180.89|179.79|181.03|179.93|179.69|178.59|743
1760710500000|2025-10-17 14:15:00|180.9|179.8|180.43|179.33|181.18|180.08|180.19|179.09|697
1760710800000|2025-10-17 14:20:00|180.42|179.32|180.05|178.95|180.65|179.55|179.54|178.44|659
1760711100000|2025-10-17 14:25:00|180.04|178.94|179.67|178.57|180.13|179.03|179.59|178.49|646
1760711400000|2025-10-17 14:30:00|179.69|178.59|177.76|176.66|179.74|178.64|177.65|176.55|786
1760711700000|2025-10-17 14:35:00|177.77|176.67|178.02|176.92|178.62|177.52|177.05|175.95|781
1760712000000|2025-10-17 14:40:00|178|176.9|179.33|178.23|179.67|178.57|177.18|176.08|817
1760712300000|2025-10-17 14:45:00|179.32|178.22|180.48|179.38|180.73|179.63|179.32|178.22|848
1760712600000|2025-10-17 14:50:00|180.55|179.45|179.81|178.71|180.73|179.63|179.81|178.71|694
1760712900000|2025-10-17 14:55:00|179.82|178.72|179.1|178|179.82|178.72|178.69|177.59|596
1760713200000|2025-10-17 15:00:00|179.09|177.99|179.93|178.83|180.15|179.05|178.77|177.67|699
1760713500000|2025-10-17 15:05:00|179.92|178.82|179.77|178.67|180.43|179.33|179.66|178.56|729
1760713800000|2025-10-17 15:10:00|179.75|178.65|179.28|178.18|180.43|179.33|179.24|178.14|667
1760714100000|2025-10-17 15:15:00|179.27|178.17|179.89|178.79|180.53|179.43|179.07|177.97|667
1760714400000|2025-10-17 15:20:00|179.88|178.78|180.01|178.91|180.19|179.09|179.58|178.48|554
1760714700000|2025-10-17 15:25:00|180.02|178.92|180.75|179.65|181.08|179.98|179.69|178.59|592
1760715000000|2025-10-17 15:30:00|180.77|179.67|179.99|178.89|181.02|179.92|179.9|178.8|699
1760715300000|2025-10-17 15:35:00|180.05|178.95|180.47|179.37|180.51|179.41|179.17|178.07|712
1760715600000|2025-10-17 15:40:00|180.51|179.41|180.94|179.84|181.56|180.46|180.46|179.36|718
1760715900000|2025-10-17 15:45:00|180.92|179.82|181.77|180.67|181.8|180.7|180.92|179.82|714
1760716200000|2025-10-17 15:50:00|181.76|180.66|182.2|181.1|182.58|181.48|181.51|180.41|585
1760716500000|2025-10-17 15:55:00|182.22|181.12|183.47|182.37|183.49|182.39|181.92|180.82|555
1760716800000|2025-10-17 16:00:00|183.49|182.39|185.03|183.93|185.77|184.67|182.98|181.88|916
1760717100000|2025-10-17 16:05:00|185|183.9|184.76|183.66|185.01|183.91|184.31|183.21|820
1760717400000|2025-10-17 16:10:00|184.75|183.65|183.85|182.75|184.75|183.65|183.75|182.65|697
1760717700000|2025-10-17 16:15:00|183.84|182.74|184.31|183.21|184.83|183.73|183.81|182.71|724
1760718000000|2025-10-17 16:20:00|184.29|183.19|185.23|184.13|185.52|184.42|184.25|183.15|702
1760718300000|2025-10-17 16:25:00|185.17|184.07|184.25|183.15|185.17|184.07|183.87|182.77|603
1760718600000|2025-10-17 16:30:00|184.26|183.16|183.43|182.33|184.61|183.51|183.4|182.3|635
1760718900000|2025-10-17 16:35:00|183.46|182.36|184.1|183|184.36|183.26|183.32|182.22|545
1760719200000|2025-10-17 16:40:00|184.11|183.01|183.71|182.61|184.17|183.07|183.58|182.48|371
1760719500000|2025-10-17 16:45:00|183.72|182.62|183.9|182.8|184.27|183.17|183.42|182.32|470
1760719800000|2025-10-17 16:50:00|183.91|182.81|182.96|181.86|184.1|183|182.73|181.63|601
1760720100000|2025-10-17 16:55:00|182.95|181.85|183.09|181.99|183.1|182|182.58|181.48|482
1760720400000|2025-10-17 17:00:00|183.1|182|183.64|182.54|183.65|182.55|182.92|181.82|575
1760720700000|2025-10-17 17:05:00|183.63|182.53|183.72|182.62|184.27|183.17|183.6|182.5|504
1760721000000|2025-10-17 17:10:00|183.74|182.64|184.47|183.37|184.47|183.37|183.51|182.41|425
1760721300000|2025-10-17 17:15:00|184.48|183.38|183.48|182.38|184.68|183.58|183.45|182.35|465
1760721600000|2025-10-17 17:20:00|183.49|182.39|183.75|182.65|184.05|182.95|183.11|182.01|451
1760721900000|2025-10-17 17:25:00|183.74|182.64|183.67|182.57|183.85|182.75|183.52|182.42|442
1760722200000|2025-10-17 17:30:00|183.68|182.58|184.25|183.15|184.25|183.15|183.17|182.07|446
1760722500000|2025-10-17 17:35:00|184.24|183.14|184.55|183.45|184.67|183.57|184.12|183.02|478
1760722800000|2025-10-17 17:40:00|184.54|183.44|184.32|183.22|184.7|183.6|184.06|182.96|457
1760723100000|2025-10-17 17:45:00|184.29|183.19|184.06|182.96|184.33|183.23|183.45|182.35|529
1760723400000|2025-10-17 17:50:00|184.07|182.97|184.98|183.88|185.2|184.1|184.03|182.93|528
1760723700000|2025-10-17 17:55:00|184.99|183.89|184.51|183.41|185.09|183.99|184.46|183.36|472
1760724000000|2025-10-17 18:00:00|184.52|183.42|184.58|183.48|184.94|183.84|184.42|183.32|379
1760724300000|2025-10-17 18:05:00|184.59|183.49|184.56|183.46|184.8|183.7|184.41|183.31|450
1760724600000|2025-10-17 18:10:00|184.55|183.45|184.1|183|185.16|184.06|184.08|182.98|453
1760724900000|2025-10-17 18:15:00|184.09|182.99|184.56|183.46|184.62|183.52|184.06|182.96|383
1760725200000|2025-10-17 18:20:00|184.57|183.47|185.11|184.01|185.23|184.13|184.49|183.39|338
1760725500000|2025-10-17 18:25:00|185.1|184|185.12|184.02|185.32|184.22|184.96|183.86|370
1760725800000|2025-10-17 18:30:00|185.13|184.03|185.26|184.16|185.44|184.34|184.96|183.86|389
1760726100000|2025-10-17 18:35:00|185.32|184.22|185.46|184.36|186.1|185|185.32|184.22|412
1760726400000|2025-10-17 18:40:00|185.45|184.35|184.95|183.85|185.6|184.5|184.94|183.84|348
1760726700000|2025-10-17 18:45:00|184.94|183.84|184.54|183.44|185.2|184.1|184.32|183.22|453
1760727000000|2025-10-17 18:50:00|184.55|183.45|184.31|183.21|184.55|183.45|184.1|183|359
1760727300000|2025-10-17 18:55:00|184.32|183.22|184.15|183.05|184.45|183.35|183.97|182.87|264
1760727600000|2025-10-17 19:00:00|184.17|183.07|184.44|183.34|184.86|183.76|184.08|182.98|462
1760727900000|2025-10-17 19:05:00|184.41|183.31|184.51|183.41|184.52|183.42|184.1|183|266
1760728200000|2025-10-17 19:10:00|184.53|183.43|184.43|183.33|184.66|183.56|184.4|183.3|337
1760728500000|2025-10-17 19:15:00|184.45|183.35|184.21|183.11|184.59|183.49|184.11|183.01|365
1760728800000|2025-10-17 19:20:00|184.22|183.12|184.11|183.01|184.41|183.31|184.05|182.95|260
1760729100000|2025-10-17 19:25:00|184.12|183.02|183.71|182.61|184.14|183.04|183.57|182.47|303
1760729400000|2025-10-17 19:30:00|183.66|182.56|182.88|181.78|183.67|182.57|182.43|181.33|473
1760729700000|2025-10-17 19:35:00|182.87|181.77|182.49|181.39|183.04|181.94|182.22|181.12|350
1760730000000|2025-10-17 19:40:00|182.43|181.33|182.7|181.6|182.82|181.72|182.38|181.28|272
1760730300000|2025-10-17 19:45:00|182.69|181.59|182.93|181.83|182.94|181.84|182.41|181.31|350
1760730600000|2025-10-17 19:50:00|182.9|181.8|182.92|181.82|182.96|181.86|182.63|181.53|384
1760730900000|2025-10-17 19:55:00|182.9|181.8|182.67|181.57|182.92|181.82|182.42|181.32|359
1760731200000|2025-10-17 20:00:00|182.68|181.58|182.36|181.26|182.7|181.6|182.31|181.21|250
1760731500000|2025-10-17 20:05:00|182.37|181.27|182.44|181.34|182.66|181.56|182.32|181.22|161
1760731800000|2025-10-17 20:10:00|182.45|181.35|183.23|182.13|183.33|182.23|182.35|181.25|231
1760732100000|2025-10-17 20:15:00|183.24|182.14|183.62|182.52|183.65|182.55|183.15|182.05|343
1760732400000|2025-10-17 20:20:00|183.6|182.5|183.98|182.88|184.09|182.99|183.46|182.36|374
1760732700000|2025-10-17 20:25:00|183.99|182.89|184.41|183.31|184.62|183.52|183.91|182.81|340
1760733000000|2025-10-17 20:30:00|184.42|183.32|184.06|182.96|184.55|183.45|184.05|182.95|246
1760733300000|2025-10-17 20:35:00|184.05|182.95|184.31|183.21|184.63|183.53|184.05|182.95|239
1760733600000|2025-10-17 20:40:00|184.27|183.17|184.12|183.02|184.47|183.37|183.87|182.77|336
1760733900000|2025-10-17 20:45:00|184.11|183.01|184.56|183.46|184.69|183.59|184.08|182.98|229
1760734200000|2025-10-17 20:50:00|184.59|183.49|184.56|183.46|184.69|183.59|184.22|183.12|229
1760734500000|2025-10-17 20:55:00|184.54|183.44|184.4|183.3|184.54|183.44|184.31|183.21|230
1760770800000|2025-10-18 07:00:00|187.13|186.03|188.48|187.38|188.54|187.44|187.07|185.97|312
1760771100000|2025-10-18 07:05:00|188.47|187.37|188.9|187.8|189.01|187.91|188.14|187.04|466
1760771400000|2025-10-18 07:10:00|188.89|187.79|188.73|187.63|189.04|187.94|188.57|187.47|301
1760771700000|2025-10-18 07:15:00|188.74|187.64|188.27|187.17|188.82|187.72|188.27|187.17|342
1760772000000|2025-10-18 07:20:00|188.28|187.18|188.15|187.05|188.28|187.18|187.86|186.76|381
1760772300000|2025-10-18 07:25:00|188.16|187.06|188.3|187.2|188.41|187.31|187.92|186.82|324
1760772600000|2025-10-18 07:30:00|188.29|187.19|188.31|187.21|188.33|187.23|187.96|186.86|355
1760772900000|2025-10-18 07:35:00|188.3|187.2|188.25|187.15|188.3|187.2|187.93|186.83|226
1760773200000|2025-10-18 07:40:00|188.24|187.14|188.25|187.15|188.53|187.43|188.24|187.14|241
1760773500000|2025-10-18 07:45:00|188.24|187.14|188.13|187.03|188.24|187.14|187.69|186.59|235
1760773800000|2025-10-18 07:50:00|188.12|187.02|187.88|186.78|188.31|187.21|187.87|186.77|291
1760774100000|2025-10-18 07:55:00|187.87|186.77|187.03|185.93|187.88|186.78|186.75|185.65|295
1760774400000|2025-10-18 08:00:00|187.02|185.92|187.33|186.23|187.35|186.25|186.91|185.81|312
1760774700000|2025-10-18 08:05:00|187.32|186.22|187.74|186.64|187.88|186.78|187.23|186.13|246
1760775000000|2025-10-18 08:10:00|187.75|186.65|187.66|186.56|187.8|186.7|187.5|186.4|184
1760775300000|2025-10-18 08:15:00|187.62|186.52|187.76|186.66|187.76|186.66|187.42|186.32|209
1760775600000|2025-10-18 08:20:00|187.74|186.64|187.75|186.65|187.9|186.8|187.6|186.5|173
1760775900000|2025-10-18 08:25:00|187.74|186.64|187.21|186.11|187.86|186.76|187.09|185.99|148
1760776200000|2025-10-18 08:30:00|187.19|186.09|187.42|186.32|187.42|186.32|187.01|185.91|224
1760776500000|2025-10-18 08:35:00|187.37|186.27|187.2|186.1|187.42|186.32|187.2|186.1|172
1760776800000|2025-10-18 08:40:00|187.19|186.09|187.12|186.02|187.19|186.09|187.11|186.01|76
1760777100000|2025-10-18 08:45:00|187.11|186.01|187.22|186.12|187.27|186.17|186.99|185.89|162
1760777400000|2025-10-18 08:50:00|187.21|186.11|186.71|185.61|187.26|186.16|186.58|185.48|181
1760777700000|2025-10-18 08:55:00|186.69|185.59|186.69|185.59|186.92|185.82|186.63|185.53|142
1760778000000|2025-10-18 09:00:00|186.7|185.6|186.8|185.7|186.81|185.71|186.47|185.37|189
1760778300000|2025-10-18 09:05:00|186.81|185.71|186.28|185.18|187.02|185.92|186.27|185.17|179
1760778600000|2025-10-18 09:10:00|186.27|185.17|186.52|185.42|186.54|185.44|186.27|185.17|221
1760778900000|2025-10-18 09:15:00|186.51|185.41|186.73|185.63|186.81|185.71|186.27|185.17|243
1760779200000|2025-10-18 09:20:00|186.77|185.67|187.17|186.07|187.17|186.07|186.77|185.67|253
1760779500000|2025-10-18 09:25:00|187.16|186.06|187.1|186|187.31|186.21|187.08|185.98|264
1760779800000|2025-10-18 09:30:00|187.11|186.01|186.66|185.56|187.17|186.07|186.66|185.56|224
1760780100000|2025-10-18 09:35:00|186.65|185.55|186.33|185.23|186.65|185.55|186.26|185.16|157
1760780400000|2025-10-18 09:40:00|186.29|185.19|186.59|185.49|186.6|185.5|186.29|185.19|107
1760780700000|2025-10-18 09:45:00|186.57|185.47|186.33|185.23|186.61|185.51|186.26|185.16|190
1760781000000|2025-10-18 09:50:00|186.3|185.2|186.77|185.67|186.77|185.67|186.2|185.1|150
1760781300000|2025-10-18 09:55:00|186.76|185.66|186.72|185.62|186.95|185.85|186.69|185.59|244
1760781600000|2025-10-18 10:00:00|186.71|185.61|186.59|185.49|186.75|185.65|186.54|185.44|174
1760781900000|2025-10-18 10:05:00|186.6|185.5|186.32|185.22|186.66|185.56|186.31|185.21|148
1760782200000|2025-10-18 10:10:00|186.31|185.21|186.28|185.18|186.31|185.21|186.19|185.09|64
1760782500000|2025-10-18 10:15:00|186.25|185.15|186.36|185.26|186.36|185.26|186.02|184.92|94
1760782800000|2025-10-18 10:20:00|186.37|185.27|186.35|185.25|186.43|185.33|186.1|185|94
1760783100000|2025-10-18 10:25:00|186.38|185.28|186.48|185.38|186.55|185.45|186.35|185.25|137
1760783400000|2025-10-18 10:30:00|186.47|185.37|186.82|185.72|186.97|185.87|186.46|185.36|267
1760783700000|2025-10-18 10:35:00|186.83|185.73|186.77|185.67|186.87|185.77|186.44|185.34|245
1760784000000|2025-10-18 10:40:00|186.76|185.66|186.82|185.72|186.92|185.82|186.6|185.5|384
1760784300000|2025-10-18 10:45:00|186.83|185.73|186.3|185.2|186.84|185.74|186.18|185.08|222
1760784600000|2025-10-18 10:50:00|186.31|185.21|186.1|185|186.41|185.31|186.1|185|207
1760784900000|2025-10-18 10:55:00|186.21|185.11|185.94|184.84|186.33|185.23|185.3|184.2|307
1760785200000|2025-10-18 11:00:00|185.93|184.83|185.56|184.46|185.97|184.87|185.44|184.34|224
1760785500000|2025-10-18 11:05:00|185.55|184.45|185.65|184.55|185.68|184.58|185.5|184.4|207
1760785800000|2025-10-18 11:10:00|185.62|184.52|185.96|184.86|185.96|184.86|185.62|184.52|93
1760786100000|2025-10-18 11:15:00|185.97|184.87|186.08|184.98|186.3|185.2|185.97|184.87|203
1760786400000|2025-10-18 11:20:00|186.09|184.99|185.78|184.68|186.14|185.04|185.78|184.68|217
1760786700000|2025-10-18 11:25:00|185.79|184.69|185.52|184.42|185.89|184.79|185.5|184.4|122
1760787000000|2025-10-18 11:30:00|185.5|184.4|185.82|184.72|185.85|184.75|185.43|184.33|118
1760787300000|2025-10-18 11:35:00|185.8|184.7|186.38|185.28|186.41|185.31|185.66|184.56|234
1760787600000|2025-10-18 11:40:00|186.37|185.27|186.66|185.56|186.66|185.56|186.35|185.25|200
1760787900000|2025-10-18 11:45:00|186.62|185.52|186.69|185.59|186.7|185.6|186.5|185.4|232
1760788200000|2025-10-18 11:50:00|186.68|185.58|186.42|185.32|186.68|185.58|186.4|185.3|218
1760788500000|2025-10-18 11:55:00|186.43|185.33|186.78|185.68|186.78|185.68|186.39|185.29|171
1760788800000|2025-10-18 12:00:00|186.8|185.7|186.88|185.78|186.94|185.84|186.64|185.54|314
1760789100000|2025-10-18 12:05:00|186.89|185.79|187.1|186|187.16|186.06|186.66|185.56|264
1760789400000|2025-10-18 12:10:00|187.11|186.01|187.46|186.36|187.51|186.41|187.11|186.01|155
1760789700000|2025-10-18 12:15:00|187.45|186.35|187.87|186.77|188.17|187.07|187.26|186.16|278
1760790000000|2025-10-18 12:20:00|187.86|186.76|187.09|185.99|187.86|186.76|187.02|185.92|187
1760790300000|2025-10-18 12:25:00|187.08|185.98|187|185.9|187.15|186.05|186.91|185.81|286
1760790600000|2025-10-18 12:30:00|186.99|185.89|186.91|185.81|187.01|185.91|186.74|185.64|206
1760790900000|2025-10-18 12:35:00|186.9|185.8|186.75|185.65|186.98|185.88|186.59|185.49|212
1760791200000|2025-10-18 12:40:00|186.76|185.66|186.86|185.76|186.87|185.77|186.54|185.44|190
1760791500000|2025-10-18 12:45:00|186.87|185.77|186.98|185.88|186.98|185.88|186.77|185.67|157
1760791800000|2025-10-18 12:50:00|186.95|185.85|186.82|185.72|187.03|185.93|186.79|185.69|107
1760792100000|2025-10-18 12:55:00|186.81|185.71|186.86|185.76|186.94|185.84|186.8|185.7|169
1760792400000|2025-10-18 13:00:00|186.87|185.77|186.36|185.26|186.9|185.8|186.19|185.09|294
1760792700000|2025-10-18 13:05:00|186.4|185.3|186.17|185.07|186.48|185.38|186.16|185.06|267
1760793000000|2025-10-18 13:10:00|186.16|185.06|186.36|185.26|186.48|185.38|186.16|185.06|204
1760793300000|2025-10-18 13:15:00|186.37|185.27|185.71|184.61|186.37|185.27|185.67|184.57|233
1760793600000|2025-10-18 13:20:00|185.69|184.59|186.21|185.11|186.24|185.14|185.66|184.56|236
1760793900000|2025-10-18 13:25:00|186.2|185.1|186.18|185.08|186.24|185.14|186.01|184.91|164
1760794200000|2025-10-18 13:30:00|186.17|185.07|186.29|185.19|186.35|185.25|185.82|184.72|183
1760794500000|2025-10-18 13:35:00|186.3|185.2|185.73|184.63|186.3|185.2|185.72|184.62|281
1760794800000|2025-10-18 13:40:00|185.74|184.64|185.98|184.88|186.03|184.93|185.66|184.56|311
1760795100000|2025-10-18 13:45:00|185.97|184.87|185.84|184.74|185.98|184.88|185.7|184.6|258
1760795400000|2025-10-18 13:50:00|185.82|184.72|186.33|185.23|186.4|185.3|185.72|184.62|217
1760795700000|2025-10-18 13:55:00|186.31|185.21|185.98|184.88|186.31|185.21|185.92|184.82|174
1760796000000|2025-10-18 14:00:00|185.99|184.89|185.84|184.74|186.43|185.33|185.84|184.74|204
1760796300000|2025-10-18 14:05:00|185.82|184.72|185.13|184.03|185.84|184.74|185.09|183.99|175
1760796600000|2025-10-18 14:10:00|185.11|184.01|184.79|183.69|185.36|184.26|184.78|183.68|301
1760796900000|2025-10-18 14:15:00|184.8|183.7|185.46|184.36|185.48|184.38|184.79|183.69|253
1760797200000|2025-10-18 14:20:00|185.45|184.35|185.37|184.27|185.51|184.41|185.3|184.2|313
1760797500000|2025-10-18 14:25:00|185.35|184.25|185.49|184.39|185.55|184.45|185.1|184|248
1760797800000|2025-10-18 14:30:00|185.51|184.41|186.11|185.01|186.37|185.27|185.51|184.41|256
1760798100000|2025-10-18 14:35:00|186.08|184.98|186.69|185.59|186.87|185.77|186.06|184.96|284
1760798400000|2025-10-18 14:40:00|186.7|185.6|186.26|185.16|186.7|185.6|186.26|185.16|125
1760798700000|2025-10-18 14:45:00|186.28|185.18|186.57|185.47|186.69|185.59|186.27|185.17|172
1760799000000|2025-10-18 14:50:00|186.59|185.49|186.26|185.16|186.59|185.49|186.26|185.16|216
1760799300000|2025-10-18 14:55:00|186.25|185.15|186.46|185.36|186.46|185.36|186.05|184.95|187
1760799600000|2025-10-18 15:00:00|186.48|185.38|186.48|185.38|186.69|185.59|186.35|185.25|209
1760799900000|2025-10-18 15:05:00|186.49|185.39|186.2|185.1|186.62|185.52|186.19|185.09|180
1760800200000|2025-10-18 15:10:00|186.19|185.09|186.02|184.92|186.19|185.09|185.95|184.85|115
1760800500000|2025-10-18 15:15:00|186.04|184.94|186.3|185.2|186.36|185.26|185.99|184.89|143
1760800800000|2025-10-18 15:20:00|186.26|185.16|186.27|185.17|186.31|185.21|186.04|184.94|181
1760801100000|2025-10-18 15:25:00|186.28|185.18|186.03|184.93|186.46|185.36|186.02|184.92|95
1760801400000|2025-10-18 15:30:00|186.01|184.91|185.58|184.48|186.01|184.91|185.5|184.4|244
1760801700000|2025-10-18 15:35:00|185.57|184.47|185.65|184.55|185.65|184.55|185.43|184.33|282
1760802000000|2025-10-18 15:40:00|185.66|184.56|185.87|184.77|185.91|184.81|185.65|184.55|153
1760802300000|2025-10-18 15:45:00|185.88|184.78|186.03|184.93|186.25|185.15|185.82|184.72|280
1760802600000|2025-10-18 15:50:00|186.04|184.94|186.12|185.02|186.14|185.04|185.92|184.82|275
1760802900000|2025-10-18 15:55:00|186.11|185.01|185.82|184.72|186.11|185.01|185.82|184.72|265
1760803200000|2025-10-18 16:00:00|185.83|184.73|186.07|184.97|186.24|185.14|185.77|184.67|254
1760803500000|2025-10-18 16:05:00|186.08|184.98|185.63|184.53|186.09|184.99|185.33|184.23|231
1760803800000|2025-10-18 16:10:00|185.62|184.52|185.44|184.34|185.63|184.53|185.42|184.32|165
1760804100000|2025-10-18 16:15:00|185.43|184.33|185.28|184.18|185.62|184.52|185.28|184.18|218
1760804400000|2025-10-18 16:20:00|185.29|184.19|184.76|183.66|185.57|184.47|184.58|183.48|289
1760804700000|2025-10-18 16:25:00|184.72|183.62|184.92|183.82|184.99|183.89|184.7|183.6|326
1760805000000|2025-10-18 16:30:00|184.93|183.83|184.38|183.28|184.94|183.84|184.29|183.19|366
1760805300000|2025-10-18 16:35:00|184.37|183.27|184.22|183.12|184.6|183.5|184.22|183.12|253
1760805600000|2025-10-18 16:40:00|184.23|183.13|184.36|183.26|184.44|183.34|184.11|183.01|369
1760805900000|2025-10-18 16:45:00|184.38|183.28|184.47|183.37|184.68|183.58|184.31|183.21|280
1760806200000|2025-10-18 16:50:00|184.46|183.36|184.71|183.61|184.74|183.64|184.39|183.29|188
1760806500000|2025-10-18 16:55:00|184.7|183.6|185|183.9|185.07|183.97|184.67|183.57|134
1760806800000|2025-10-18 17:00:00|185.01|183.91|184.73|183.63|185.04|183.94|184.59|183.49|305
1760807100000|2025-10-18 17:05:00|184.72|183.62|185.01|183.91|185.02|183.92|184.67|183.57|245
1760807400000|2025-10-18 17:10:00|185|183.9|185.27|184.17|185.27|184.17|184.9|183.8|210
1760807700000|2025-10-18 17:15:00|185.26|184.16|185.46|184.36|185.52|184.42|185.23|184.13|172
1760808000000|2025-10-18 17:20:00|185.45|184.35|185.57|184.47|185.57|184.47|185.36|184.26|246
1760808300000|2025-10-18 17:25:00|185.56|184.46|186.25|185.15|186.36|185.26|185.54|184.44|332
1760808600000|2025-10-18 17:30:00|186.26|185.16|185.95|184.85|186.36|185.26|185.76|184.66|332
1760808900000|2025-10-18 17:35:00|185.94|184.84|186.46|185.36|186.46|185.36|185.91|184.81|262
1760809200000|2025-10-18 17:40:00|186.45|185.35|185.94|184.84|186.46|185.36|185.93|184.83|158
1760809500000|2025-10-18 17:45:00|185.93|184.83|185.89|184.79|185.95|184.85|185.79|184.69|224
1760809800000|2025-10-18 17:50:00|185.86|184.76|186.18|185.08|186.24|185.14|185.77|184.67|218
1760810100000|2025-10-18 17:55:00|186.17|185.07|186.69|185.59|186.78|185.68|186.15|185.05|218
1760810400000|2025-10-18 18:00:00|186.7|185.6|186.58|185.48|186.88|185.78|186.49|185.39|280
1760810700000|2025-10-18 18:05:00|186.56|185.46|186.35|185.25|186.58|185.48|186.19|185.09|189
1760811000000|2025-10-18 18:10:00|186.34|185.24|186.17|185.07|186.34|185.24|186.16|185.06|123
1760811300000|2025-10-18 18:15:00|186.16|185.06|186.4|185.3|186.41|185.31|186.16|185.06|174
1760811600000|2025-10-18 18:20:00|186.36|185.26|186.18|185.08|186.36|185.26|186.14|185.04|213
1760811900000|2025-10-18 18:25:00|186.17|185.07|186.48|185.38|186.48|185.38|186.12|185.02|188
1760812200000|2025-10-18 18:30:00|186.47|185.37|186.55|185.45|186.62|185.52|186.32|185.22|194
1760812500000|2025-10-18 18:35:00|186.56|185.46|186.66|185.56|186.81|185.71|186.56|185.46|135
1760812800000|2025-10-18 18:40:00|186.65|185.55|186.46|185.36|186.65|185.55|186.44|185.34|66
1760813100000|2025-10-18 18:45:00|186.44|185.34|186.3|185.2|186.45|185.35|186.24|185.14|136
1760813400000|2025-10-18 18:50:00|186.29|185.19|186.62|185.52|186.8|185.7|186.29|185.19|181
1760813700000|2025-10-18 18:55:00|186.61|185.51|186.6|185.5|186.65|185.55|186.36|185.26|122
1760814000000|2025-10-18 19:00:00|186.59|185.49|186.66|185.56|186.68|185.58|186.51|185.41|127
1760814300000|2025-10-18 19:05:00|186.65|185.55|187.08|185.98|187.08|185.98|186.51|185.41|159
1760814600000|2025-10-18 19:10:00|187.05|185.95|186.74|185.64|187.05|185.95|186.69|185.59|135
1760814900000|2025-10-18 19:15:00|186.75|185.65|186.78|185.68|186.86|185.76|186.74|185.64|232
1760815200000|2025-10-18 19:20:00|186.77|185.67|186.59|185.49|186.84|185.74|186.58|185.48|104
1760815500000|2025-10-18 19:25:00|186.6|185.5|186.77|185.67|186.8|185.7|186.56|185.46|111
1760815800000|2025-10-18 19:30:00|186.76|185.66|186.76|185.66|186.79|185.69|186.63|185.53|229
1760816100000|2025-10-18 19:35:00|186.77|185.67|186.65|185.55|186.77|185.67|186.61|185.51|128
1760816400000|2025-10-18 19:40:00|186.64|185.54|186.72|185.62|186.79|185.69|186.57|185.47|203
1760816700000|2025-10-18 19:45:00|186.71|185.61|186.97|185.87|187.02|185.92|186.65|185.55|150
1760817000000|2025-10-18 19:50:00|186.98|185.88|186.95|185.85|187.02|185.92|186.84|185.74|163
1760817300000|2025-10-18 19:55:00|186.97|185.87|187.11|186.01|187.12|186.02|186.91|185.81|106
1760817600000|2025-10-18 20:00:00|187.09|185.99|187.11|186.01|187.11|186.01|186.94|185.84|139
1760817900000|2025-10-18 20:05:00|187.1|186|187.55|186.45|187.58|186.48|187.1|186|91
1760818200000|2025-10-18 20:10:00|187.54|186.44|187.37|186.27|187.55|186.45|187.34|186.24|134
1760818500000|2025-10-18 20:15:00|187.36|186.26|187.51|186.41|187.61|186.51|187.26|186.16|152
1760818800000|2025-10-18 20:20:00|187.52|186.42|187.84|186.74|187.84|186.74|187.47|186.37|146
1760819100000|2025-10-18 20:25:00|187.83|186.73|188.03|186.93|188.03|186.93|187.83|186.73|99
1760819400000|2025-10-18 20:30:00|188.04|186.94|187.96|186.86|188.41|187.31|187.78|186.68|210
1760819700000|2025-10-18 20:35:00|187.98|186.88|187.76|186.66|188.09|186.99|187.73|186.63|192
1760820000000|2025-10-18 20:40:00|187.77|186.67|187.85|186.75|187.87|186.77|187.65|186.55|148
1760820300000|2025-10-18 20:45:00|187.86|186.76|187.83|186.73|188.24|187.14|187.72|186.62|168
1760820600000|2025-10-18 20:50:00|187.82|186.72|187.58|186.48|187.82|186.72|187.48|186.38|134
1760820900000|2025-10-18 20:55:00|187.59|186.49|187.47|186.37|187.77|186.67|187.46|186.36|129
1760821200000|2025-10-18 21:00:00|187.46|186.36|187.55|186.45|187.65|186.55|187.43|186.33|122
1760821500000|2025-10-18 21:05:00|187.54|186.44|186.83|185.73|187.54|186.44|186.73|185.63|232
1760821800000|2025-10-18 21:10:00|186.84|185.74|186.86|185.76|186.94|185.84|186.74|185.64|140
1760822100000|2025-10-18 21:15:00|186.85|185.75|186.98|185.88|186.98|185.88|186.72|185.62|137
1760822400000|2025-10-18 21:20:00|186.99|185.89|187.38|186.28|187.39|186.29|186.99|185.89|96
1760822700000|2025-10-18 21:25:00|187.39|186.29|187.61|186.51|187.61|186.51|187.38|186.28|98
1760823000000|2025-10-18 21:30:00|187.63|186.53|187.61|186.51|187.89|186.79|187.61|186.51|195
1760823300000|2025-10-18 21:35:00|187.62|186.52|187.8|186.7|187.85|186.75|187.61|186.51|86
1760823600000|2025-10-18 21:40:00|187.83|186.73|187.72|186.62|187.88|186.78|187.71|186.61|125
1760823900000|2025-10-18 21:45:00|187.73|186.63|187.65|186.55|187.78|186.68|187.64|186.54|94
1760824200000|2025-10-18 21:50:00|187.66|186.56|187.89|186.79|187.89|186.79|187.66|186.56|90
1760824500000|2025-10-18 21:55:00|187.88|186.78|187.92|186.82|187.99|186.89|187.8|186.7|108
1760824800000|2025-10-18 22:00:00|187.91|186.81|187.89|186.79|188.04|186.94|187.84|186.74|214
1760825100000|2025-10-18 22:05:00|187.87|186.77|188.05|186.95|188.08|186.98|187.84|186.74|130
1760825400000|2025-10-18 22:10:00|188.04|186.94|187.77|186.67|188.04|186.94|187.68|186.58|107
1760825700000|2025-10-18 22:15:00|187.76|186.66|187.97|186.87|187.97|186.87|187.71|186.61|95
1760826000000|2025-10-18 22:20:00|187.98|186.88|188.26|187.16|188.33|187.23|187.97|186.87|130
1760826300000|2025-10-18 22:25:00|188.27|187.17|188.53|187.43|188.54|187.44|188.26|187.16|79
1760826600000|2025-10-18 22:30:00|188.52|187.42|188.37|187.27|188.52|187.42|188.34|187.24|121
1760826900000|2025-10-18 22:35:00|188.36|187.26|188.21|187.11|188.38|187.28|188.2|187.1|70
1760827200000|2025-10-18 22:40:00|188.2|187.1|188.13|187.03|188.2|187.1|188.11|187.01|33
1760827500000|2025-10-18 22:45:00|188.12|187.02|187.96|186.86|188.12|187.02|187.91|186.81|79
1760827800000|2025-10-18 22:50:00|187.95|186.85|187.94|186.84|187.95|186.85|187.86|186.76|43
1760828100000|2025-10-18 22:55:00|187.93|186.83|188.04|186.94|188.11|187.01|187.92|186.82|78
1760828400000|2025-10-18 23:00:00|188.03|186.93|188.15|187.05|188.15|187.05|187.91|186.81|142
1760828700000|2025-10-18 23:05:00|188.14|187.04|188.34|187.24|188.34|187.24|187.97|186.87|163
1760829000000|2025-10-18 23:10:00|188.35|187.25|188.03|186.93|188.35|187.25|187.92|186.82|98
1760829300000|2025-10-18 23:15:00|188.09|186.99|187.89|186.79|188.23|187.13|187.89|186.79|114
1760829600000|2025-10-18 23:20:00|187.87|186.77|187.56|186.46|187.87|186.77|187.56|186.46|52
1760829900000|2025-10-18 23:25:00|187.57|186.47|188.08|186.98|188.08|186.98|187.56|186.46|89
1760830200000|2025-10-18 23:30:00|188.09|186.99|188.18|187.08|188.29|187.19|187.99|186.89|93
1760830500000|2025-10-18 23:35:00|188.19|187.09|188.18|187.08|188.27|187.17|188.12|187.02|126
1760830800000|2025-10-18 23:40:00|188.17|187.07|188.19|187.09|188.26|187.16|188.14|187.04|138
1760831100000|2025-10-18 23:45:00|188.2|187.1|188.23|187.13|188.27|187.17|188.13|187.03|121
1760831400000|2025-10-18 23:50:00|188.22|187.12|188.33|187.23|188.33|187.23|188.16|187.06|123
1760831700000|2025-10-18 23:55:00|188.32|187.22|188.32|187.22|188.4|187.3|188.28|187.18|45
1760832000000|2025-10-19 00:00:00|188.3|187.2|188.2|187.1|188.55|187.45|188.2|187.1|147
1760832300000|2025-10-19 00:05:00|188.19|187.09|187.91|186.81|188.2|187.1|187.65|186.55|162
1760832600000|2025-10-19 00:10:00|187.89|186.79|187.44|186.34|187.9|186.8|187.43|186.33|216
1760832900000|2025-10-19 00:15:00|187.43|186.33|187.46|186.36|187.74|186.64|187.41|186.31|251
1760833200000|2025-10-19 00:20:00|187.45|186.35|187.66|186.56|187.68|186.58|187.45|186.35|272
1760833500000|2025-10-19 00:25:00|187.65|186.55|187.27|186.17|187.68|186.58|187.26|186.16|91
1760833800000|2025-10-19 00:30:00|187.28|186.18|186.96|185.86|187.3|186.2|186.92|185.82|144
1760834100000|2025-10-19 00:35:00|186.95|185.85|186.89|185.79|187.01|185.91|186.81|185.71|196
1760834400000|2025-10-19 00:40:00|186.9|185.8|186.56|185.46|186.91|185.81|186.51|185.41|240
1760834700000|2025-10-19 00:45:00|186.55|185.45|186.22|185.12|186.59|185.49|186.18|185.08|143
1760835000000|2025-10-19 00:50:00|186.21|185.11|186.4|185.3|186.43|185.33|186.09|184.99|199
1760835300000|2025-10-19 00:55:00|186.39|185.29|186.49|185.39|186.51|185.41|186.39|185.29|134
1760835600000|2025-10-19 01:00:00|186.46|185.36|186.08|184.98|186.47|185.37|186.04|184.94|79
1760835900000|2025-10-19 01:05:00|186.05|184.95|185.73|184.63|186.12|185.02|185.72|184.62|119
1760836200000|2025-10-19 01:10:00|185.72|184.62|185.97|184.87|185.99|184.89|185.7|184.6|79
1760836500000|2025-10-19 01:15:00|185.99|184.89|186.23|185.13|186.23|185.13|185.95|184.85|49
1760836800000|2025-10-19 01:20:00|186.27|185.17|186.47|185.37|186.54|185.44|186.22|185.12|148
1760837100000|2025-10-19 01:25:00|186.45|185.35|186.27|185.17|186.47|185.37|186.25|185.15|78
1760837400000|2025-10-19 01:30:00|186.28|185.18|186.03|184.93|186.31|185.21|186|184.9|72
1760837700000|2025-10-19 01:35:00|186.04|184.94|185.94|184.84|186.08|184.98|185.84|184.74|85
1760838000000|2025-10-19 01:40:00|185.93|184.83|186.04|184.94|186.04|184.94|185.88|184.78|107
1760838300000|2025-10-19 01:45:00|186.05|184.95|186.04|184.94|186.13|185.03|186|184.9|102
1760838600000|2025-10-19 01:50:00|186.06|184.96|186.46|185.36|186.52|185.42|186.06|184.96|71
1760838900000|2025-10-19 01:55:00|186.44|185.34|186.6|185.5|186.6|185.5|186.41|185.31|168
1760839200000|2025-10-19 02:00:00|186.61|185.51|186.45|185.35|186.61|185.51|186.3|185.2|248
1760839500000|2025-10-19 02:05:00|186.44|185.34|186.56|185.46|186.56|185.46|186.3|185.2|166
1760839800000|2025-10-19 02:10:00|186.57|185.47|186.18|185.08|186.57|185.47|186.17|185.07|108
1760840100000|2025-10-19 02:15:00|186.17|185.07|186.14|185.04|186.25|185.15|186.09|184.99|100
1760840400000|2025-10-19 02:20:00|186.15|185.05|186.54|185.44|186.66|185.56|186.14|185.04|199
1760840700000|2025-10-19 02:25:00|186.53|185.43|186.45|185.35|186.61|185.51|186.34|185.24|138
1760841000000|2025-10-19 02:30:00|186.44|185.34|186.29|185.19|186.56|185.46|186.28|185.18|154
1760841300000|2025-10-19 02:35:00|186.3|185.2|186.5|185.4|186.52|185.42|186.25|185.15|107
1760841600000|2025-10-19 02:40:00|186.49|185.39|186.3|185.2|186.49|185.39|186.29|185.19|93
1760841900000|2025-10-19 02:45:00|186.29|185.19|186.47|185.37|186.48|185.38|186.17|185.07|111
1760842200000|2025-10-19 02:50:00|186.46|185.36|186.48|185.38|186.49|185.39|186.18|185.08|138
1760842500000|2025-10-19 02:55:00|186.47|185.37|186.49|185.39|186.54|185.44|186.43|185.33|86
1760842800000|2025-10-19 03:00:00|186.5|185.4|186.02|184.92|186.5|185.4|185.99|184.89|139
1760843100000|2025-10-19 03:05:00|186.01|184.91|185.86|184.76|186.07|184.97|185.8|184.7|183
1760843400000|2025-10-19 03:10:00|185.87|184.77|185.87|184.77|185.97|184.87|185.83|184.73|172
1760843700000|2025-10-19 03:15:00|185.88|184.78|186.97|185.87|186.99|185.89|185.88|184.78|167
1760844000000|2025-10-19 03:20:00|186.98|185.88|186.75|185.65|187|185.9|186.64|185.54|340
1760844300000|2025-10-19 03:25:00|186.77|185.67|186.84|185.74|186.84|185.74|186.64|185.54|210
1760844600000|2025-10-19 03:30:00|186.85|185.75|186.85|185.75|187.12|186.02|186.82|185.72|297
1760844900000|2025-10-19 03:35:00|186.86|185.76|187.15|186.05|187.17|186.07|186.8|185.7|301
1760845200000|2025-10-19 03:40:00|187.16|186.06|187.41|186.31|187.55|186.45|187.1|186|364
1760845500000|2025-10-19 03:45:00|187.4|186.3|187.78|186.68|187.78|186.68|187.4|186.3|180
1760845800000|2025-10-19 03:50:00|187.79|186.69|187.53|186.43|187.82|186.72|187.46|186.36|265
1760846100000|2025-10-19 03:55:00|187.54|186.44|187.78|186.68|187.79|186.69|187.47|186.37|251
1760846400000|2025-10-19 04:00:00|187.79|186.69|187.53|186.43|187.85|186.75|187.53|186.43|130
1760846700000|2025-10-19 04:05:00|187.54|186.44|187.37|186.27|187.73|186.63|187.29|186.19|226
1760847000000|2025-10-19 04:10:00|187.35|186.25|187.45|186.35|187.52|186.42|187.31|186.21|205
1760847300000|2025-10-19 04:15:00|187.44|186.34|187.27|186.17|187.55|186.45|187.27|186.17|133
1760847600000|2025-10-19 04:20:00|187.28|186.18|187.33|186.23|187.33|186.23|187.22|186.12|74
1760847900000|2025-10-19 04:25:00|187.32|186.22|187.43|186.33|187.43|186.33|187.22|186.12|129
1760848200000|2025-10-19 04:30:00|187.44|186.34|187.7|186.6|187.7|186.6|187.44|186.34|156
1760848500000|2025-10-19 04:35:00|187.69|186.59|187.65|186.55|187.72|186.62|187.58|186.48|173
1760848800000|2025-10-19 04:40:00|187.63|186.53|187.56|186.46|187.71|186.61|187.47|186.37|71
1760849100000|2025-10-19 04:45:00|187.54|186.44|187.5|186.4|187.61|186.51|187.44|186.34|95
1760849400000|2025-10-19 04:50:00|187.51|186.41|187.45|186.35|187.53|186.43|187.44|186.34|50
1760849700000|2025-10-19 04:55:00|187.44|186.34|187.57|186.47|187.57|186.47|187.44|186.34|105
1760850000000|2025-10-19 05:00:00|187.56|186.46|187.77|186.67|187.78|186.68|187.56|186.46|77
1760850300000|2025-10-19 05:05:00|187.76|186.66|187.79|186.69|187.84|186.74|187.68|186.58|147
1760850600000|2025-10-19 05:10:00|187.78|186.68|187.52|186.42|187.8|186.7|187.47|186.37|211
1760850900000|2025-10-19 05:15:00|187.5|186.4|188.1|187|188.1|187|187.48|186.38|228
1760851200000|2025-10-19 05:20:00|188.14|187.04|188.07|186.97|188.37|187.27|188.01|186.91|256
1760851500000|2025-10-19 05:25:00|188.06|186.96|187.92|186.82|188.14|187.04|187.78|186.68|180
1760851800000|2025-10-19 05:30:00|187.9|186.8|187.96|186.86|187.98|186.88|187.77|186.67|216
1760852100000|2025-10-19 05:35:00|187.97|186.87|187.81|186.71|188.04|186.94|187.74|186.64|169
1760852400000|2025-10-19 05:40:00|187.8|186.7|187.59|186.49|187.85|186.75|187.5|186.4|159
1760852700000|2025-10-19 05:45:00|187.58|186.48|187.23|186.13|187.58|186.48|187.23|186.13|110
1760853000000|2025-10-19 05:50:00|187.24|186.14|187.24|186.14|187.27|186.17|187.18|186.08|146
1760853300000|2025-10-19 05:55:00|187.23|186.13|187.31|186.21|187.34|186.24|187.18|186.08|155
1760853600000|2025-10-19 06:00:00|187.32|186.22|187.4|186.3|187.41|186.31|187.19|186.09|145
1760853900000|2025-10-19 06:05:00|187.41|186.31|187.22|186.12|187.64|186.54|187.21|186.11|53
1760854200000|2025-10-19 06:10:00|187.23|186.13|187.14|186.04|187.26|186.16|187.14|186.04|67
1760854500000|2025-10-19 06:15:00|187.15|186.05|186.97|185.87|187.19|186.09|186.94|185.84|50
1760854800000|2025-10-19 06:20:00|186.95|185.85|186.87|185.77|187|185.9|186.87|185.77|159
1760855100000|2025-10-19 06:25:00|186.88|185.78|186.92|185.82|186.97|185.87|186.88|185.78|112
1760855400000|2025-10-19 06:30:00|186.91|185.81|186.64|185.54|186.91|185.81|186.64|185.54|144
1760855700000|2025-10-19 06:35:00|186.61|185.51|186.17|185.07|186.61|185.51|186.07|184.97|135
1760856000000|2025-10-19 06:40:00|186.16|185.06|186.26|185.16|186.4|185.3|186.11|185.01|177
1760856300000|2025-10-19 06:45:00|186.27|185.17|186.15|185.05|186.28|185.18|186.05|184.95|174
1760856600000|2025-10-19 06:50:00|186.12|185.02|186.18|185.08|186.21|185.11|186.08|184.98|199
1760856900000|2025-10-19 06:55:00|186.17|185.07|186.31|185.21|186.41|185.31|186.09|184.99|218
1760857200000|2025-10-19 07:00:00|186.3|185.2|186.32|185.22|186.32|185.22|186.08|184.98|201
1760857500000|2025-10-19 07:05:00|186.33|185.23|186.45|185.35|186.45|185.35|186.21|185.11|178
1760857800000|2025-10-19 07:10:00|186.48|185.38|186.43|185.33|186.49|185.39|186.28|185.18|192
1760858100000|2025-10-19 07:15:00|186.45|185.35|186.65|185.55|186.68|185.58|186.42|185.32|213
1760858400000|2025-10-19 07:20:00|186.64|185.54|186.55|185.45|186.64|185.54|186.25|185.15|107
1760858700000|2025-10-19 07:25:00|186.54|185.44|186.4|185.3|186.56|185.46|186.39|185.29|124
1760859000000|2025-10-19 07:30:00|186.41|185.31|186.63|185.53|186.63|185.53|186.4|185.3|243
1760859300000|2025-10-19 07:35:00|186.64|185.54|186.55|185.45|186.83|185.73|186.51|185.41|147
1760859600000|2025-10-19 07:40:00|186.54|185.44|186.45|185.35|186.54|185.44|186.38|185.28|39
1760859900000|2025-10-19 07:45:00|186.42|185.32|186.58|185.48|186.6|185.5|186.39|185.29|223
1760860200000|2025-10-19 07:50:00|186.57|185.47|186.55|185.45|186.6|185.5|186.47|185.37|248
1760860500000|2025-10-19 07:55:00|186.56|185.46|186.63|185.53|186.65|185.55|186.54|185.44|151
1760860800000|2025-10-19 08:00:00|186.64|185.54|186.87|185.77|186.95|185.85|186.61|185.51|276
1760861100000|2025-10-19 08:05:00|186.88|185.78|186.95|185.85|186.96|185.86|186.85|185.75|306
1760861400000|2025-10-19 08:10:00|186.94|185.84|186.72|185.62|187.01|185.91|186.71|185.61|168
1760861700000|2025-10-19 08:15:00|186.71|185.61|187.82|186.72|188.17|187.07|186.19|185.09|386
1760862000000|2025-10-19 08:20:00|187.86|186.76|186.23|185.13|188.09|186.99|186.19|185.09|647
1760862300000|2025-10-19 08:25:00|186.25|185.15|185.98|184.88|186.25|185.15|184.75|183.65|590
1760862600000|2025-10-19 08:30:00|185.99|184.89|185.23|184.13|185.99|184.89|185.21|184.11|462
1760862900000|2025-10-19 08:35:00|185.22|184.12|184.96|183.86|185.45|184.35|184.79|183.69|457
1760863200000|2025-10-19 08:40:00|184.95|183.85|184.9|183.8|185.14|184.04|184.65|183.55|431
1760863500000|2025-10-19 08:45:00|184.91|183.81|184.72|183.62|185.09|183.99|184.65|183.55|393
1760863800000|2025-10-19 08:50:00|184.71|183.61|185.2|184.1|185.38|184.28|184.65|183.55|269
1760864100000|2025-10-19 08:55:00|185.22|184.12|184.93|183.83|185.29|184.19|184.93|183.83|194
1760864400000|2025-10-19 09:00:00|184.92|183.82|184.34|183.24|184.92|183.82|184.34|183.24|342
1760864700000|2025-10-19 09:05:00|184.33|183.23|184.38|183.28|184.59|183.49|184.02|182.92|355
1760865000000|2025-10-19 09:10:00|184.39|183.29|184.7|183.6|184.77|183.67|184.09|182.99|255
1760865300000|2025-10-19 09:15:00|184.69|183.59|184.88|183.78|185.1|184|184.6|183.5|320
1760865600000|2025-10-19 09:20:00|184.89|183.79|184.66|183.56|185.12|184.02|184.66|183.56|209
1760865900000|2025-10-19 09:25:00|184.64|183.54|184.28|183.18|184.64|183.54|184.21|183.11|349
1760866200000|2025-10-19 09:30:00|184.26|183.16|184.51|183.41|184.57|183.47|184.25|183.15|326
1760866500000|2025-10-19 09:35:00|184.5|183.4|184.75|183.65|184.75|183.65|184.43|183.33|266
1760866800000|2025-10-19 09:40:00|184.77|183.67|186.66|185.56|186.91|185.81|184.77|183.67|712
1760867100000|2025-10-19 09:45:00|186.64|185.54|188.72|187.62|188.85|187.75|186.5|185.4|775
1760867400000|2025-10-19 09:50:00|188.74|187.64|188.19|187.09|189.32|188.22|188.06|186.96|718
1760867700000|2025-10-19 09:55:00|188.21|187.11|187.95|186.85|188.57|187.47|187.94|186.84|324
1760868000000|2025-10-19 10:00:00|187.96|186.86|187.94|186.84|188.76|187.66|187.94|186.84|377
1760868300000|2025-10-19 10:05:00|187.95|186.85|187.94|186.84|188.18|187.08|187.5|186.4|499
1760868600000|2025-10-19 10:10:00|187.95|186.85|187.92|186.82|188.11|187.01|187.7|186.6|411
1760868900000|2025-10-19 10:15:00|187.9|186.8|188.32|187.22|188.32|187.22|187.74|186.64|261
1760869200000|2025-10-19 10:20:00|188.3|187.2|189.3|188.2|189.36|188.26|188.25|187.15|387
1760869500000|2025-10-19 10:25:00|189.31|188.21|190.11|189.01|190.56|189.46|189.29|188.19|693
1760869800000|2025-10-19 10:30:00|190.1|189|189.52|188.42|190.16|189.06|189.38|188.28|405
1760870100000|2025-10-19 10:35:00|189.51|188.41|189.65|188.55|189.67|188.57|189.23|188.13|331
1760870400000|2025-10-19 10:40:00|189.64|188.54|189.71|188.61|189.74|188.64|189.5|188.4|342
1760870700000|2025-10-19 10:45:00|189.69|188.59|189.27|188.17|189.74|188.64|189.27|188.17|211
1760871000000|2025-10-19 10:50:00|189.26|188.16|189.29|188.19|189.48|188.38|188.96|187.86|206
1760871300000|2025-10-19 10:55:00|189.25|188.15|189.73|188.63|189.75|188.65|189.12|188.02|214
1760871600000|2025-10-19 11:00:00|189.72|188.62|190.14|189.04|190.27|189.17|189.69|188.59|477
1760871900000|2025-10-19 11:05:00|190.12|189.02|190.43|189.33|190.57|189.47|189.97|188.87|423
1760872200000|2025-10-19 11:10:00|190.44|189.34|190.49|189.39|190.71|189.61|190.32|189.22|409
1760872500000|2025-10-19 11:15:00|190.46|189.36|190.39|189.29|190.71|189.61|190.32|189.22|374
1760872800000|2025-10-19 11:20:00|190.36|189.26|190.04|188.94|190.44|189.34|189.96|188.86|185
1760873100000|2025-10-19 11:25:00|190.03|188.93|189.66|188.56|190.07|188.97|189.54|188.44|196
1760873400000|2025-10-19 11:30:00|189.67|188.57|190.11|189.01|190.12|189.02|189.6|188.5|234
1760873700000|2025-10-19 11:35:00|190.12|189.02|189.92|188.82|190.12|189.02|189.81|188.71|311
1760874000000|2025-10-19 11:40:00|189.93|188.83|189.68|188.58|190.07|188.97|189.68|188.58|155
1760874300000|2025-10-19 11:45:00|189.69|188.59|189.48|188.38|189.78|188.68|189.44|188.34|303
1760874600000|2025-10-19 11:50:00|189.47|188.37|189.46|188.36|189.65|188.55|189.42|188.32|301
1760874900000|2025-10-19 11:55:00|189.45|188.35|189.76|188.66|189.8|188.7|189.44|188.34|240
1760875200000|2025-10-19 12:00:00|189.77|188.67|189.93|188.83|190.06|188.96|189.71|188.61|327
1760875500000|2025-10-19 12:05:00|189.89|188.79|189.75|188.65|190.09|188.99|189.73|188.63|248
1760875800000|2025-10-19 12:10:00|189.74|188.64|189.26|188.16|189.77|188.67|189.1|188|186
1760876100000|2025-10-19 12:15:00|189.25|188.15|189.16|188.06|189.26|188.16|188.91|187.81|270
1760876400000|2025-10-19 12:20:00|189.15|188.05|189.41|188.31|189.42|188.32|189.03|187.93|251
1760876700000|2025-10-19 12:25:00|189.4|188.3|189.23|188.13|189.41|188.31|189.2|188.1|190
1760877000000|2025-10-19 12:30:00|189.24|188.14|189.19|188.09|189.47|188.37|189.12|188.02|205
1760877300000|2025-10-19 12:35:00|189.18|188.08|189.68|188.58|189.76|188.66|189.16|188.06|203
1760877600000|2025-10-19 12:40:00|189.67|188.57|189.33|188.23|189.86|188.76|189.31|188.21|187
1760877900000|2025-10-19 12:45:00|189.32|188.22|189.39|188.29|189.42|188.32|189.1|188|181
1760878200000|2025-10-19 12:50:00|189.36|188.26|189.52|188.42|189.61|188.51|189.34|188.24|139
1760878500000|2025-10-19 12:55:00|189.53|188.43|189.5|188.4|189.59|188.49|189.46|188.36|128
1760878800000|2025-10-19 13:00:00|189.51|188.41|189.76|188.66|189.76|188.66|189.51|188.41|205
1760879100000|2025-10-19 13:05:00|189.75|188.65|189.34|188.24|189.79|188.69|189.29|188.19|244
1760879400000|2025-10-19 13:10:00|189.35|188.25|189.27|188.17|189.41|188.31|189.12|188.02|218
1760879700000|2025-10-19 13:15:00|189.28|188.18|189.16|188.06|189.49|188.39|189.13|188.03|223
1760880000000|2025-10-19 13:20:00|189.17|188.07|189.39|188.29|189.47|188.37|189.15|188.05|183
1760880300000|2025-10-19 13:25:00|189.38|188.28|189.48|188.38|189.53|188.43|189.26|188.16|204
1760880600000|2025-10-19 13:30:00|189.47|188.37|190.1|189|190.16|189.06|189.44|188.34|361
1760880900000|2025-10-19 13:35:00|190.09|188.99|190.56|189.46|190.62|189.52|190.02|188.92|391
1760881200000|2025-10-19 13:40:00|190.57|189.47|190.85|189.75|191.03|189.93|190.44|189.34|343
1760881500000|2025-10-19 13:45:00|190.86|189.76|190.77|189.67|190.92|189.82|190.39|189.29|339
1760881800000|2025-10-19 13:50:00|190.78|189.68|191.19|190.09|191.37|190.27|190.44|189.34|368
1760882100000|2025-10-19 13:55:00|191.18|190.08|191.33|190.23|191.67|190.57|190.93|189.83|464
1760882400000|2025-10-19 14:00:00|191.34|190.24|190.94|189.84|191.5|190.4|190.72|189.62|453
1760882700000|2025-10-19 14:05:00|190.95|189.85|190.79|189.69|191|189.9|190.62|189.52|369
1760883000000|2025-10-19 14:10:00|190.78|189.68|191.13|190.03|191.27|190.17|190.78|189.68|299
1760883300000|2025-10-19 14:15:00|191.14|190.04|191.94|190.84|191.94|190.84|190.93|189.83|371
1760883600000|2025-10-19 14:20:00|191.95|190.85|191.92|190.82|192.16|191.06|191.59|190.49|430
1760883900000|2025-10-19 14:25:00|191.91|190.81|192.09|190.99|192.27|191.17|191.87|190.77|346
1760884200000|2025-10-19 14:30:00|192.07|190.97|191.74|190.64|192.15|191.05|191.72|190.62|305
1760884500000|2025-10-19 14:35:00|191.76|190.66|191.34|190.24|191.82|190.72|191.31|190.21|268
1760884800000|2025-10-19 14:40:00|191.35|190.25|191.63|190.53|191.68|190.58|191.3|190.2|287
1760885100000|2025-10-19 14:45:00|191.64|190.54|191.76|190.66|191.77|190.67|191.45|190.35|192
1760885400000|2025-10-19 14:50:00|191.77|190.67|192.21|191.11|192.21|191.11|191.69|190.59|160
1760885700000|2025-10-19 14:55:00|192.2|191.1|192.32|191.22|192.38|191.28|192.18|191.08|128
1760886000000|2025-10-19 15:00:00|192.31|191.21|191.88|190.78|192.4|191.3|191.78|190.68|295
1760886300000|2025-10-19 15:05:00|191.87|190.77|191.52|190.42|191.99|190.89|191.37|190.27|267
1760886600000|2025-10-19 15:10:00|191.51|190.41|191.45|190.35|191.51|190.41|191.33|190.23|237
1760886900000|2025-10-19 15:15:00|191.43|190.33|191.38|190.28|191.52|190.42|191.2|190.1|253
1760887200000|2025-10-19 15:20:00|191.41|190.31|191.57|190.47|191.81|190.71|191.39|190.29|262
1760887500000|2025-10-19 15:25:00|191.56|190.46|191.33|190.23|191.57|190.47|191.25|190.15|162
1760887800000|2025-10-19 15:30:00|191.34|190.24|191.13|190.03|191.4|190.3|191.08|189.98|164
1760888100000|2025-10-19 15:35:00|191.12|190.02|191.08|189.98|191.27|190.17|191.07|189.97|185
1760888400000|2025-10-19 15:40:00|191.09|189.99|191.04|189.94|191.13|190.03|191.02|189.92|124
1760888700000|2025-10-19 15:45:00|191.05|189.95|191.38|190.28|191.4|190.3|191.05|189.95|143
1760889000000|2025-10-19 15:50:00|191.39|190.29|191.4|190.3|191.42|190.32|191.28|190.18|89
1760889300000|2025-10-19 15:55:00|191.39|190.29|191.51|190.41|191.54|190.44|191.33|190.23|114
1760889600000|2025-10-19 16:00:00|191.53|190.43|191.37|190.27|191.58|190.48|191.36|190.26|183
1760889900000|2025-10-19 16:05:00|191.36|190.26|191.08|189.98|191.37|190.27|191|189.9|137
1760890200000|2025-10-19 16:10:00|191.1|190|191.05|189.95|191.28|190.18|191.04|189.94|213
1760890500000|2025-10-19 16:15:00|191.02|189.92|191.05|189.95|191.1|190|190.99|189.89|252
1760890800000|2025-10-19 16:20:00|191.06|189.96|191.29|190.19|191.29|190.19|190.79|189.69|75
1760891100000|2025-10-19 16:25:00|191.28|190.18|191.31|190.21|191.41|190.31|191.1|190|106
1760891400000|2025-10-19 16:30:00|191.29|190.19|191.37|190.27|191.39|190.29|191.16|190.06|168
1760891700000|2025-10-19 16:35:00|191.35|190.25|191.13|190.03|191.36|190.26|191.02|189.92|246
1760892000000|2025-10-19 16:40:00|191.14|190.04|192.27|191.17|192.31|191.21|191.11|190.01|375
1760892300000|2025-10-19 16:45:00|192.28|191.18|191.97|190.87|192.29|191.19|191.78|190.68|309
1760892600000|2025-10-19 16:50:00|191.96|190.86|191.8|190.7|192.13|191.03|191.79|190.69|244
1760892900000|2025-10-19 16:55:00|191.78|190.68|191.65|190.55|191.89|190.79|191.64|190.54|80
1760893200000|2025-10-19 17:00:00|191.66|190.56|192.13|191.03|192.16|191.06|191.64|190.54|177
1760893500000|2025-10-19 17:05:00|192.14|191.04|192.56|191.46|192.72|191.62|192.08|190.98|633
1760893800000|2025-10-19 17:10:00|192.53|191.43|192.71|191.61|192.9|191.8|192.48|191.38|354
1760894100000|2025-10-19 17:15:00|192.72|191.62|192.41|191.31|192.93|191.83|192.41|191.31|388
1760894400000|2025-10-19 17:20:00|192.4|191.3|192.36|191.26|192.42|191.32|192.14|191.04|252
1760894700000|2025-10-19 17:25:00|192.35|191.25|191.85|190.75|192.43|191.33|191.84|190.74|183
1760895000000|2025-10-19 17:30:00|191.84|190.74|192.13|191.03|192.14|191.04|191.74|190.64|151
1760895300000|2025-10-19 17:35:00|192.12|191.02|191.81|190.71|192.12|191.02|191.77|190.67|145
1760895600000|2025-10-19 17:40:00|191.8|190.7|191.77|190.67|191.89|190.79|191.62|190.52|145
1760895900000|2025-10-19 17:45:00|191.76|190.66|191.15|190.05|191.78|190.68|191.02|189.92|187
1760896200000|2025-10-19 17:50:00|191.16|190.06|190.85|189.75|191.16|190.06|190.58|189.48|195
1760896500000|2025-10-19 17:55:00|190.84|189.74|190.73|189.63|190.88|189.78|190.67|189.57|88
1760896800000|2025-10-19 18:00:00|190.74|189.64|190.67|189.57|191.05|189.95|190.67|189.57|158
1760897100000|2025-10-19 18:05:00|190.68|189.58|190.06|188.96|190.91|189.81|190.06|188.96|234
1760897400000|2025-10-19 18:10:00|190.07|188.97|190.34|189.24|190.35|189.25|190.05|188.95|174
1760897700000|2025-10-19 18:15:00|190.27|189.17|190.14|189.04|190.34|189.24|190.14|189.04|120
1760898000000|2025-10-19 18:20:00|190.15|189.05|190.59|189.49|190.66|189.56|190.01|188.91|185
1760898300000|2025-10-19 18:25:00|190.6|189.5|190.55|189.45|190.63|189.53|190.44|189.34|154
1760898600000|2025-10-19 18:30:00|190.54|189.44|190.29|189.19|190.72|189.62|190.24|189.14|241
1760898900000|2025-10-19 18:35:00|190.31|189.21|190.42|189.32|190.44|189.34|190.25|189.15|174
1760899200000|2025-10-19 18:40:00|190.43|189.33|190.76|189.66|190.77|189.67|190.42|189.32|137
1760899500000|2025-10-19 18:45:00|190.75|189.65|190.8|189.7|190.84|189.74|190.62|189.52|140
1760899800000|2025-10-19 18:50:00|190.81|189.71|190.69|189.59|190.83|189.73|190.62|189.52|150
1760900100000|2025-10-19 18:55:00|190.7|189.6|190.73|189.63|190.98|189.88|190.65|189.55|141
1760900400000|2025-10-19 19:00:00|190.71|189.61|190.36|189.26|190.73|189.63|190.36|189.26|141
1760900700000|2025-10-19 19:05:00|190.35|189.25|189.87|188.77|190.36|189.26|189.74|188.64|135
1760901000000|2025-10-19 19:10:00|189.82|188.72|189.8|188.7|189.92|188.82|189.59|188.49|212
1760901300000|2025-10-19 19:15:00|189.75|188.65|189.77|188.67|189.91|188.81|189.67|188.57|172
1760901600000|2025-10-19 19:20:00|189.76|188.66|189.84|188.74|189.87|188.77|189.7|188.6|145
1760901900000|2025-10-19 19:25:00|189.85|188.75|189.87|188.77|189.92|188.82|189.71|188.61|152
1760902200000|2025-10-19 19:30:00|189.88|188.78|189.65|188.55|189.96|188.86|189.65|188.55|151
1760902500000|2025-10-19 19:35:00|189.64|188.54|189.58|188.48|189.79|188.69|189.45|188.35|135
1760902800000|2025-10-19 19:40:00|189.59|188.49|190.35|187.75|190.38|188.55|189.58|187.74|52
1760903100000|2025-10-19 19:45:00|190.34|187.74|190.04|187.44|190.35|187.75|189.87|187.27|130
1760903400000|2025-10-19 19:50:00|190.05|187.45|190.19|187.59|190.21|187.61|189.99|187.39|94
1760903700000|2025-10-19 19:55:00|190.2|187.6|190.39|187.79|190.39|187.79|190.19|187.59|59
1760904000000|2025-10-19 20:00:00|190.38|187.78|190.33|187.73|190.39|187.79|190.21|187.61|160
1760904300000|2025-10-19 20:05:00|190.34|187.74|190.43|187.83|190.62|188.02|190.32|187.72|141
1760904600000|2025-10-19 20:10:00|190.44|187.84|190.45|187.85|190.56|187.96|190.42|187.82|124
1760904900000|2025-10-19 20:15:00|190.46|187.86|190.21|187.61|190.49|187.89|190.21|187.61|130
1760905200000|2025-10-19 20:20:00|190.22|187.62|190.45|187.85|190.45|187.85|190.2|187.6|91
1760905500000|2025-10-19 20:25:00|190.44|187.84|190.82|188.22|190.82|188.22|190.42|187.82|51
1760905800000|2025-10-19 20:30:00|190.84|188.24|190.92|188.32|190.95|188.35|190.63|188.03|132
1760906100000|2025-10-19 20:35:00|190.91|188.31|190.95|188.35|191|188.4|190.79|188.19|116
1760906400000|2025-10-19 20:40:00|190.96|188.36|191.11|188.51|191.14|188.54|190.88|188.28|83
1760906700000|2025-10-19 20:45:00|191.13|188.53|191.06|188.46|191.34|188.74|191.04|188.44|90
1760907000000|2025-10-19 20:50:00|191.04|188.44|191.06|188.46|191.09|188.49|190.93|188.33|110
1760907300000|2025-10-19 20:55:00|191.05|188.45|191.23|188.63|191.33|188.73|191.05|188.45|242
1760907600000|2025-10-19 21:00:00|191.22|188.62|190.34|189.24|191.34|189.25|190.27|188.44|137
1760907900000|2025-10-19 21:05:00|190.33|189.23|190.07|188.97|190.33|189.23|189.96|188.86|77
1760908200000|2025-10-19 21:10:00|190.08|188.98|189.74|188.64|190.15|189.05|189.74|188.64|125
1760908500000|2025-10-19 21:15:00|189.76|188.66|189.71|188.61|189.87|188.77|189.65|188.55|130
1760908800000|2025-10-19 21:20:00|189.7|188.6|189.33|188.23|189.71|188.61|189.27|188.17|118
1760909100000|2025-10-19 21:25:00|189.32|188.22|189.29|188.19|189.45|188.35|189.29|188.19|111
1760909400000|2025-10-19 21:30:00|189.3|188.2|189.29|188.19|189.32|188.22|189.16|188.06|158
1760909700000|2025-10-19 21:35:00|189.27|188.17|189.77|188.67|189.81|188.71|189.27|188.17|78
1760910000000|2025-10-19 21:40:00|189.76|188.66|190.02|188.92|190.03|188.93|189.74|188.64|51
1760910300000|2025-10-19 21:45:00|190.01|188.91|190.08|188.98|190.17|189.07|189.96|188.86|71
1760910600000|2025-10-19 21:50:00|190.07|188.97|189.94|188.84|190.13|189.03|189.94|188.84|111
1760910900000|2025-10-19 21:55:00|189.89|188.79|190.04|188.94|190.09|188.99|189.79|188.69|85
1760911200000|2025-10-19 22:00:00|190.05|188.95|189.89|188.79|190.15|189.05|189.71|188.61|264
1760911500000|2025-10-19 22:05:00|189.9|188.8|190.14|189.04|190.14|189.04|189.77|188.67|228
1760911800000|2025-10-19 22:10:00|190.15|189.05|190.13|189.03|190.24|189.14|189.95|188.85|274
1760912100000|2025-10-19 22:15:00|190.12|189.02|190.42|189.32|190.54|189.44|190.06|188.96|321
1760912400000|2025-10-19 22:20:00|190.43|189.33|190.11|189.01|190.44|189.34|189.93|188.83|200
1760912700000|2025-10-19 22:25:00|190.1|189|190.27|189.17|190.39|189.29|190|188.9|229
1760913000000|2025-10-19 22:30:00|190.3|189.2|190.45|189.35|190.54|189.44|190.23|189.13|207
1760913300000|2025-10-19 22:35:00|190.44|189.34|190.65|189.55|190.69|189.59|190.4|189.3|242
1760913600000|2025-10-19 22:40:00|190.64|189.54|190.52|189.42|190.66|189.56|190.42|189.32|235
1760913900000|2025-10-19 22:45:00|190.49|189.39|190.7|189.6|190.79|189.69|190.39|189.29|192
1760914200000|2025-10-19 22:50:00|190.71|189.61|190.62|189.52|190.83|189.73|190.54|189.44|324
1760914500000|2025-10-19 22:55:00|190.61|189.51|190.57|189.47|190.67|189.57|190.51|189.41|248
1760914800000|2025-10-19 23:00:00|190.59|189.49|189.91|188.81|190.59|189.49|189.7|188.6|485
1760915100000|2025-10-19 23:05:00|189.9|188.8|189.63|188.53|189.93|188.83|189.49|188.39|337
1760915400000|2025-10-19 23:10:00|189.64|188.54|189.56|188.46|189.78|188.68|189.53|188.43|327
1760915700000|2025-10-19 23:15:00|189.55|188.45|189.61|188.51|189.67|188.57|189.5|188.4|206
1760916000000|2025-10-19 23:20:00|189.59|188.49|189.31|188.21|189.61|188.51|189.13|188.03|201
1760916300000|2025-10-19 23:25:00|189.32|188.22|189.26|188.16|189.41|188.31|189.18|188.08|315
1760916600000|2025-10-19 23:30:00|189.27|188.17|188.35|187.25|189.4|188.3|188.11|187.01|290
1760916900000|2025-10-19 23:35:00|188.34|187.24|188.21|187.11|188.34|187.24|187.77|186.67|315
1760917200000|2025-10-19 23:40:00|188.2|187.1|187.85|186.75|188.22|187.12|187.74|186.64|336
1760917500000|2025-10-19 23:45:00|187.86|186.76|188.11|187.01|188.18|187.08|187.71|186.61|300
1760917800000|2025-10-19 23:50:00|188.1|187|188.5|187.4|188.52|187.42|188.1|187|169
1760918100000|2025-10-19 23:55:00|188.52|187.42|188.58|187.48|188.62|187.52|188.37|187.27|223
1760918400000|2025-10-20 00:00:00|188.6|187.5|188.11|187.01|188.6|187.5|188.01|186.91|366
1760918700000|2025-10-20 00:05:00|188.1|187|187.79|186.69|188.14|187.04|187.66|186.56|321
1760919000000|2025-10-20 00:10:00|187.8|186.7|187.15|186.05|187.91|186.81|187.06|185.96|386
1760919300000|2025-10-20 00:15:00|187.14|186.04|186.95|185.85|187.39|186.29|186.94|185.84|416
1760919600000|2025-10-20 00:20:00|186.94|185.84|185.65|184.55|186.94|185.84|185.35|184.25|633
1760919900000|2025-10-20 00:25:00|185.64|184.54|185.39|184.29|185.79|184.69|185.07|183.97|515
1760920200000|2025-10-20 00:30:00|185.38|184.28|185.21|184.11|185.38|184.28|184.58|183.48|671
1760920500000|2025-10-20 00:35:00|185.22|184.12|185.52|184.42|185.7|184.6|185.13|184.03|507
1760920800000|2025-10-20 00:40:00|185.51|184.41|185.76|184.66|186.13|185.03|185.48|184.38|458
1760921100000|2025-10-20 00:45:00|185.75|184.65|185.88|184.78|186.21|185.11|185.5|184.4|340
1760921400000|2025-10-20 00:50:00|185.89|184.79|185.95|184.85|185.99|184.89|185.6|184.5|419
1760921700000|2025-10-20 00:55:00|185.96|184.86|186.4|185.3|186.48|185.38|185.96|184.86|410
1760922000000|2025-10-20 01:00:00|186.41|185.31|186.04|184.94|186.74|185.64|186.03|184.93|316
1760922300000|2025-10-20 01:05:00|186.06|184.96|186.1|185|186.1|185|185.78|184.68|320
1760922600000|2025-10-20 01:10:00|186.07|184.97|186.33|185.23|186.71|185.61|186.07|184.97|371
1760922900000|2025-10-20 01:15:00|186.32|185.22|186.25|185.15|186.49|185.39|186.03|184.93|466
1760923200000|2025-10-20 01:20:00|186.24|185.14|186.17|185.07|186.37|185.27|185.95|184.85|439
1760923500000|2025-10-20 01:25:00|186.15|185.05|186.49|185.39|186.66|185.56|186.08|184.98|314
1760923800000|2025-10-20 01:30:00|186.5|185.4|186.52|185.42|187.05|185.95|186.43|185.33|373
1760924100000|2025-10-20 01:35:00|186.51|185.41|186.32|185.22|186.75|185.65|186.24|185.14|353
1760924400000|2025-10-20 01:40:00|186.34|185.24|186.62|185.52|186.67|185.57|186.24|185.14|249
1760924700000|2025-10-20 01:45:00|186.61|185.51|186.73|185.63|186.73|185.63|186.24|185.14|375
1760925000000|2025-10-20 01:50:00|186.72|185.62|186.5|185.4|186.87|185.77|186.28|185.18|314
1760925300000|2025-10-20 01:55:00|186.49|185.39|186.42|185.32|186.52|185.42|186.34|185.24|289
1760925600000|2025-10-20 02:00:00|186.41|185.31|185.62|184.52|186.41|185.31|185.49|184.39|317
1760925900000|2025-10-20 02:05:00|185.61|184.51|185.42|184.32|185.77|184.67|185.31|184.21|362
1760926200000|2025-10-20 02:10:00|185.4|184.3|185.4|184.3|185.64|184.54|184.92|183.82|409
1760926500000|2025-10-20 02:15:00|185.41|184.31|186.39|185.29|186.69|185.59|185.26|184.16|454
1760926800000|2025-10-20 02:20:00|186.38|185.28|186.74|185.64|186.9|185.8|186.28|185.18|367
1760927100000|2025-10-20 02:25:00|186.75|185.65|186.53|185.43|186.75|185.65|186.45|185.35|213
1760927400000|2025-10-20 02:30:00|186.52|185.42|186.11|185.01|186.55|185.45|185.91|184.81|315
1760927700000|2025-10-20 02:35:00|186.13|185.03|186.99|185.89|187.03|185.93|186.11|185.01|477
1760928000000|2025-10-20 02:40:00|187|185.9|187.32|186.22|187.47|186.37|186.95|185.85|403
1760928300000|2025-10-20 02:45:00|187.28|186.18|187.6|186.5|187.95|186.85|187.2|186.1|343
1760928600000|2025-10-20 02:50:00|187.59|186.49|187.54|186.44|188.02|186.92|187.4|186.3|350
1760928900000|2025-10-20 02:55:00|187.53|186.43|187.61|186.51|187.69|186.59|187.3|186.2|294
1760929200000|2025-10-20 03:00:00|187.62|186.52|187.2|186.1|187.65|186.55|187.2|186.1|292
1760929500000|2025-10-20 03:05:00|187.21|186.11|186.88|185.78|187.37|186.27|186.68|185.58|495
1760929800000|2025-10-20 03:10:00|186.89|185.79|187.4|186.3|187.4|186.3|186.86|185.76|387
1760930100000|2025-10-20 03:15:00|187.38|186.28|187.94|186.84|188.13|187.03|187.36|186.26|450
1760930400000|2025-10-20 03:20:00|187.93|186.83|187.51|186.41|187.94|186.84|187.46|186.36|342
1760930700000|2025-10-20 03:25:00|187.47|186.37|187.56|186.46|187.56|186.46|187.29|186.19|373
1760931000000|2025-10-20 03:30:00|187.6|186.5|187.58|186.48|187.9|186.8|187.4|186.3|507
1760931300000|2025-10-20 03:35:00|187.57|186.47|188.11|187.01|188.11|187.01|187.54|186.44|405
1760931600000|2025-10-20 03:40:00|188.1|187|188.82|187.72|189.02|187.92|188.07|186.97|363
1760931900000|2025-10-20 03:45:00|188.81|187.71|189.47|188.37|189.49|188.39|188.64|187.54|380
1760932200000|2025-10-20 03:50:00|189.49|188.39|192.09|190.99|192.36|191.26|189.49|188.39|618
1760932500000|2025-10-20 03:55:00|192.08|190.98|191.95|190.85|192.23|191.13|191.66|190.56|638
1760932800000|2025-10-20 04:00:00|191.96|190.86|192.45|191.35|192.56|191.46|191.96|190.86|635
1760933100000|2025-10-20 04:05:00|192.47|191.37|192.33|191.23|193.12|192.02|192.19|191.09|536
1760933400000|2025-10-20 04:10:00|192.31|191.21|192.3|191.2|192.44|191.34|192.14|191.04|491
1760933700000|2025-10-20 04:15:00|192.29|191.19|191.64|190.54|192.51|191.41|191.59|190.49|334
1760934000000|2025-10-20 04:20:00|191.63|190.53|191.52|190.42|191.72|190.62|191.43|190.33|381
1760934300000|2025-10-20 04:25:00|191.51|190.41|191.76|190.66|191.85|190.75|191.46|190.36|400
1760934600000|2025-10-20 04:30:00|191.78|190.68|192.19|191.09|192.49|191.39|191.76|190.66|447
1760934900000|2025-10-20 04:35:00|192.2|191.1|192.43|191.33|192.63|191.53|192.18|191.08|478
1760935200000|2025-10-20 04:40:00|192.44|191.34|192.52|191.42|192.62|191.52|192.31|191.21|366
1760935500000|2025-10-20 04:45:00|192.53|191.43|192.37|191.27|192.61|191.51|192.34|191.24|357
1760935800000|2025-10-20 04:50:00|192.36|191.26|192.76|191.66|192.78|191.68|192.34|191.24|212
1760936100000|2025-10-20 04:55:00|192.75|191.65|192.93|191.83|192.96|191.86|192.65|191.55|304
1760936400000|2025-10-20 05:00:00|192.94|191.84|192.68|191.58|192.97|191.87|192.57|191.47|252
1760936700000|2025-10-20 05:05:00|192.67|191.57|192.76|191.66|192.76|191.66|192.49|191.39|171
1760937000000|2025-10-20 05:10:00|192.75|191.65|192.87|191.77|192.92|191.82|192.45|191.35|327
1760937300000|2025-10-20 05:15:00|192.86|191.76|192.59|191.49|192.91|191.81|192.5|191.4|189
1760937600000|2025-10-20 05:20:00|192.6|191.5|193.54|192.44|193.56|192.46|192.6|191.5|284
1760937900000|2025-10-20 05:25:00|193.53|192.43|193.34|192.24|193.67|192.57|193.28|192.18|256
1760938200000|2025-10-20 05:30:00|193.33|192.23|193.6|192.5|193.81|192.71|193.3|192.2|404
1760938500000|2025-10-20 05:35:00|193.58|192.48|193.24|192.14|193.66|192.56|193.15|192.05|349
1760938800000|2025-10-20 05:40:00|193.23|192.13|193.31|192.21|193.31|192.21|193.01|191.91|242
1760939100000|2025-10-20 05:45:00|193.3|192.2|193.41|192.31|193.43|192.33|193.09|191.99|283
1760939400000|2025-10-20 05:50:00|193.4|192.3|193.97|192.87|194.04|192.94|193.34|192.24|264
1760939700000|2025-10-20 05:55:00|193.95|192.85|193.76|192.66|193.97|192.87|193.48|192.38|318
1760940000000|2025-10-20 06:00:00|193.78|192.68|194.01|192.91|194.07|192.97|193.62|192.52|509
1760940300000|2025-10-20 06:05:00|194.04|192.94|193.86|192.76|194.15|193.05|193.64|192.54|439
1760940600000|2025-10-20 06:10:00|193.87|192.77|193.81|192.71|194.1|193|193.81|192.71|524
1760940900000|2025-10-20 06:15:00|193.78|192.68|194.11|193.01|194.15|193.05|193.6|192.5|315
1760941200000|2025-10-20 06:20:00|194.1|193|194.01|192.91|194.42|193.32|193.91|192.81|419
1760941500000|2025-10-20 06:25:00|193.99|192.89|194.18|193.08|194.19|193.09|193.9|192.8|406
1760941800000|2025-10-20 06:30:00|194.17|193.07|194.8|193.7|194.8|193.7|194.17|193.07|492
1760942100000|2025-10-20 06:35:00|194.79|193.69|194.29|193.19|194.82|193.72|194.24|193.14|527
1760942400000|2025-10-20 06:40:00|194.3|193.2|194.56|193.46|194.6|193.5|194.28|193.18|461
1760942700000|2025-10-20 06:45:00|194.59|193.49|194.32|193.22|194.61|193.51|194.06|192.96|342
1760943000000|2025-10-20 06:50:00|194.31|193.21|194.67|193.57|194.68|193.58|194.12|193.02|362
1760943300000|2025-10-20 06:55:00|194.68|193.58|194.69|193.59|194.99|193.89|194.56|193.46|486
1760943600000|2025-10-20 07:00:00|194.7|193.6|194.43|193.33|194.7|193.6|194.15|193.05|440
1760943900000|2025-10-20 07:05:00|194.44|193.34|194.03|192.93|194.46|193.36|193.94|192.84|390
1760944200000|2025-10-20 07:10:00|194.02|192.92|194.51|193.41|194.58|193.48|194.02|192.92|221
1760944500000|2025-10-20 07:15:00|194.52|193.42|194.69|193.59|194.69|193.59|194.41|193.31|434
1760944800000|2025-10-20 07:20:00|194.71|193.61|194.67|193.57|195.2|194.1|194.67|193.57|284
1760945100000|2025-10-20 07:25:00|194.63|193.53|194.61|193.51|194.77|193.67|194.52|193.42|270
1760945400000|2025-10-20 07:30:00|194.59|193.49|194.34|193.24|194.61|193.51|194.29|193.19|151
1760945700000|2025-10-20 07:35:00|194.35|193.25|194.01|192.91|194.48|193.38|194.01|192.91|143
1760946000000|2025-10-20 07:40:00|193.98|192.88|194.16|193.06|194.29|193.19|193.98|192.88|226
1760946300000|2025-10-20 07:45:00|194.11|193.01|193.71|192.61|194.18|193.08|193.63|192.53|282
1760946600000|2025-10-20 07:50:00|193.69|192.59|193.7|192.6|193.96|192.86|193.63|192.53|266
1760946900000|2025-10-20 07:55:00|193.69|192.59|193.72|192.62|193.86|192.76|193.58|192.48|287
1760947200000|2025-10-20 08:00:00|193.71|192.61|193.56|192.46|193.87|192.77|193.54|192.44|273
1760947500000|2025-10-20 08:05:00|193.58|192.48|193.49|192.39|193.78|192.68|193.43|192.33|353
1760947800000|2025-10-20 08:10:00|193.48|192.38|193.58|192.48|193.58|192.48|193.33|192.23|321
1760948100000|2025-10-20 08:15:00|193.57|192.47|193.42|192.32|193.73|192.63|193.35|192.25|287
1760948400000|2025-10-20 08:20:00|193.43|192.33|193.13|192.03|193.44|192.34|192.91|191.81|398
1760948700000|2025-10-20 08:25:00|193.15|192.05|193.75|192.65|193.75|192.65|193.15|192.05|217
1760949000000|2025-10-20 08:30:00|193.79|192.69|194.49|193.39|194.59|193.49|193.79|192.69|380
1760949300000|2025-10-20 08:35:00|194.48|193.38|194.17|193.07|194.77|193.67|194.1|193|377
1760949600000|2025-10-20 08:40:00|194.16|193.06|194.28|193.18|194.28|193.18|193.95|192.85|305
1760949900000|2025-10-20 08:45:00|194.29|193.19|194.11|193.01|194.66|193.56|194|192.9|357
1760950200000|2025-10-20 08:50:00|194.12|193.02|193.75|192.65|194.12|193.02|193.72|192.62|275
1760950500000|2025-10-20 08:55:00|193.73|192.63|193.7|192.6|193.82|192.72|193.68|192.58|225
1760950800000|2025-10-20 09:00:00|193.72|192.62|193.8|192.7|193.98|192.88|193.7|192.6|310
1760951100000|2025-10-20 09:05:00|193.78|192.68|193.9|192.8|193.94|192.84|193.44|192.34|282
1760951400000|2025-10-20 09:10:00|193.92|192.82|194.19|193.09|194.32|193.22|193.87|192.77|440
1760951700000|2025-10-20 09:15:00|194.23|193.13|193.55|192.45|194.28|193.18|193.4|192.3|497
1760952000000|2025-10-20 09:20:00|193.53|192.43|193.73|192.63|193.77|192.67|193.44|192.34|418
1760952300000|2025-10-20 09:25:00|193.71|192.61|193.69|192.59|193.74|192.64|193.53|192.43|489
1760952600000|2025-10-20 09:30:00|193.71|192.61|193.56|192.46|193.85|192.75|193.56|192.46|439
1760952900000|2025-10-20 09:35:00|193.55|192.45|193.47|192.37|193.59|192.49|193.39|192.29|386
1760953200000|2025-10-20 09:40:00|193.45|192.35|193.68|192.58|193.78|192.68|193.45|192.35|444
1760953500000|2025-10-20 09:45:00|193.69|192.59|193.65|192.55|193.69|192.59|193.33|192.23|382
1760953800000|2025-10-20 09:50:00|193.64|192.54|193.78|192.68|193.79|192.69|193.5|192.4|377
1760954100000|2025-10-20 09:55:00|193.79|192.69|193.92|192.82|194|192.9|193.59|192.49|370
1760954400000|2025-10-20 10:00:00|193.93|192.83|193.82|192.72|194.28|193.18|193.71|192.61|332
1760954700000|2025-10-20 10:05:00|193.81|192.71|193.5|192.4|193.85|192.75|193.2|192.1|328
1760955000000|2025-10-20 10:10:00|193.49|192.39|193.76|192.66|193.77|192.67|193.3|192.2|346
1760955300000|2025-10-20 10:15:00|193.78|192.68|193.92|192.82|194.41|193.31|193.78|192.68|396
1760955600000|2025-10-20 10:20:00|193.93|192.83|193.98|192.88|194.1|193|193.77|192.67|441
1760955900000|2025-10-20 10:25:00|193.99|192.89|194.08|192.98|194.14|193.04|193.9|192.8|334
1760956200000|2025-10-20 10:30:00|194.04|192.94|194.07|192.97|194.24|193.14|193.98|192.88|454
1760956500000|2025-10-20 10:35:00|194.08|192.98|193.69|192.59|194.14|193.04|193.68|192.58|416
1760956800000|2025-10-20 10:40:00|193.7|192.6|193.33|192.23|193.76|192.66|193.29|192.19|477
1760957100000|2025-10-20 10:45:00|193.34|192.24|192.62|191.52|193.39|192.29|192.47|191.37|521
1760957400000|2025-10-20 10:50:00|192.63|191.53|192.35|191.25|192.81|191.71|192.13|191.03|534
1760957700000|2025-10-20 10:55:00|192.36|191.26|192.36|191.26|192.45|191.35|192.2|191.1|431
1760958000000|2025-10-20 11:00:00|192.35|191.25|192.11|191.01|192.44|191.34|192.03|190.93|435
1760958300000|2025-10-20 11:05:00|192.1|191|192.03|190.93|192.18|191.08|191.78|190.68|463
1760958600000|2025-10-20 11:10:00|192.02|190.92|191.86|190.76|192.17|191.07|191.79|190.69|370
1760958900000|2025-10-20 11:15:00|191.85|190.75|192.1|191|192.24|191.14|191.79|190.69|433
1760959200000|2025-10-20 11:20:00|192.11|191.01|192.26|191.16|192.33|191.23|191.98|190.88|365
1760959500000|2025-10-20 11:25:00|192.28|191.18|192.57|191.47|192.66|191.56|192.28|191.18|361
1760959800000|2025-10-20 11:30:00|192.54|191.44|192.34|191.24|192.54|191.44|192.17|191.07|383
1760960100000|2025-10-20 11:35:00|192.35|191.25|192.26|191.16|192.46|191.36|192.1|191|386
1760960400000|2025-10-20 11:40:00|192.27|191.17|192.3|191.2|192.41|191.31|192.09|190.99|405
1760960700000|2025-10-20 11:45:00|192.29|191.19|192.53|191.43|192.59|191.49|192.19|191.09|358
1760961000000|2025-10-20 11:50:00|192.54|191.44|192.89|191.79|192.97|191.87|192.53|191.43|395
1760961300000|2025-10-20 11:55:00|192.9|191.8|192.93|191.83|192.94|191.84|192.75|191.65|295
1760961600000|2025-10-20 12:00:00|192.92|191.82|192.8|191.7|192.94|191.84|192.63|191.53|359
1760961900000|2025-10-20 12:05:00|192.79|191.69|192.66|191.56|192.79|191.69|192.43|191.33|432
1760962200000|2025-10-20 12:10:00|192.64|191.54|192.63|191.53|192.86|191.76|192.59|191.49|359
1760962500000|2025-10-20 12:15:00|192.64|191.54|192.72|191.62|192.81|191.71|192.49|191.39|419
1760962800000|2025-10-20 12:20:00|192.73|191.63|192.92|191.82|193.08|191.98|192.72|191.62|359
1760963100000|2025-10-20 12:25:00|192.91|191.81|192.99|191.89|192.99|191.89|192.68|191.58|390
1760963400000|2025-10-20 12:30:00|192.98|191.88|192.95|191.85|193.15|192.05|192.8|191.7|373
1760963700000|2025-10-20 12:35:00|192.96|191.86|192.79|191.69|193.16|192.06|192.7|191.6|395
1760964000000|2025-10-20 12:40:00|192.78|191.68|192.66|191.56|193.04|191.94|192.5|191.4|303
1760964300000|2025-10-20 12:45:00|192.67|191.57|192.86|191.76|192.94|191.84|192.59|191.49|279
1760964600000|2025-10-20 12:50:00|192.87|191.77|192.93|191.83|192.93|191.83|192.69|191.59|270
1760964900000|2025-10-20 12:55:00|193|191.9|193.43|192.33|193.43|192.33|193|191.9|225
1760965200000|2025-10-20 13:00:00|193.45|192.35|193.37|192.27|193.68|192.58|193.32|192.22|366
1760965500000|2025-10-20 13:05:00|193.33|192.23|193.33|192.23|193.53|192.43|193.22|192.12|274
1760965800000|2025-10-20 13:10:00|193.34|192.24|192.51|191.41|193.42|192.32|192.5|191.4|382
1760966100000|2025-10-20 13:15:00|192.48|191.38|192.64|191.54|192.69|191.59|192.44|191.34|409
1760966400000|2025-10-20 13:20:00|192.63|191.53|192.44|191.34|192.69|191.59|192.42|191.32|304
1760966700000|2025-10-20 13:25:00|192.45|191.35|192.82|191.72|192.88|191.78|192.4|191.3|265
1760967000000|2025-10-20 13:30:00|192.81|191.71|193.04|191.94|193.6|192.5|192.81|191.71|504
1760967300000|2025-10-20 13:35:00|193.03|191.93|193.39|192.29|193.56|192.46|193|191.9|558
1760967600000|2025-10-20 13:40:00|193.45|192.35|193.32|192.22|193.64|192.54|193.18|192.08|389
1760967900000|2025-10-20 13:45:00|193.33|192.23|193.46|192.36|193.61|192.51|193.19|192.09|416
1760968200000|2025-10-20 13:50:00|193.47|192.37|193.36|192.26|193.48|192.38|192.97|191.87|560
1760968500000|2025-10-20 13:55:00|193.38|192.28|193.17|192.07|193.44|192.34|192.85|191.75|642
1760968800000|2025-10-20 14:00:00|193.18|192.08|192.91|191.81|193.3|192.2|192.66|191.56|529
1760969100000|2025-10-20 14:05:00|192.93|191.83|192.86|191.76|193.01|191.91|192.62|191.52|378
1760969400000|2025-10-20 14:10:00|192.87|191.77|192.65|191.55|192.92|191.82|192.63|191.53|459
1760969700000|2025-10-20 14:15:00|192.6|191.5|191.54|190.44|192.6|191.5|191.49|190.39|400
1760970000000|2025-10-20 14:20:00|191.53|190.43|191.87|190.77|192.05|190.95|191.52|190.42|356
1760970300000|2025-10-20 14:25:00|191.89|190.79|192.71|191.61|192.73|191.63|191.7|190.6|516
1760970600000|2025-10-20 14:30:00|192.72|191.62|192.06|190.96|192.73|191.63|192.06|190.96|381
1760970900000|2025-10-20 14:35:00|192.1|191|192.17|191.07|192.32|191.22|192.02|190.92|275
1760971200000|2025-10-20 14:40:00|192.14|191.04|192.02|190.92|192.17|191.07|191.64|190.54|322
1760971500000|2025-10-20 14:45:00|192.03|190.93|192.07|190.97|192.25|191.15|191.8|190.7|232
1760971800000|2025-10-20 14:50:00|192.04|190.94|192.16|191.06|192.16|191.06|191.94|190.84|218
1760972100000|2025-10-20 14:55:00|192.18|191.08|192.12|191.02|192.49|191.39|192.1|191|419
1760972400000|2025-10-20 15:00:00|192.17|191.07|192.23|191.13|192.27|191.17|191.77|190.67|359
1760972700000|2025-10-20 15:05:00|192.2|191.1|192.83|191.73|192.92|191.82|192.2|191.1|278
1760973000000|2025-10-20 15:10:00|192.82|191.72|191.87|190.77|192.98|191.88|191.87|190.77|375
1760973300000|2025-10-20 15:15:00|191.81|190.71|191.9|190.8|192.03|190.93|191.61|190.51|414
1760973600000|2025-10-20 15:20:00|191.91|190.81|192.12|191.02|192.12|191.02|191.59|190.49|302
1760973900000|2025-10-20 15:25:00|192.11|191.01|192.32|191.22|192.33|191.23|192|190.9|301
1760974200000|2025-10-20 15:30:00|192.31|191.21|192.32|191.22|192.53|191.43|192.18|191.08|402
1760974500000|2025-10-20 15:35:00|192.33|191.23|192.51|191.41|192.55|191.45|192.22|191.12|368
1760974800000|2025-10-20 15:40:00|192.48|191.38|192.41|191.31|192.54|191.44|192.18|191.08|446
1760975100000|2025-10-20 15:45:00|192.44|191.34|192.54|191.44|192.64|191.54|192.25|191.15|334
1760975400000|2025-10-20 15:50:00|192.53|191.43|192.28|191.18|192.81|191.71|192.24|191.14|534
1760975700000|2025-10-20 15:55:00|192.27|191.17|191.29|190.19|192.28|191.18|191.25|190.15|537
1760976000000|2025-10-20 16:00:00|191.3|190.2|189.72|188.62|191.3|190.2|188.85|187.75|864
1760976300000|2025-10-20 16:05:00|189.73|188.63|190.19|189.09|190.26|189.16|189.72|188.62|585
1760976600000|2025-10-20 16:10:00|190.2|189.1|189.97|188.87|190.52|189.42|189.92|188.82|399
1760976900000|2025-10-20 16:15:00|189.94|188.84|189.9|188.8|189.98|188.88|189.38|188.28|525
1760977200000|2025-10-20 16:20:00|189.89|188.79|189.93|188.83|190.05|188.95|189.48|188.38|469
1760977500000|2025-10-20 16:25:00|189.9|188.8|189.4|188.3|190.25|189.15|189.22|188.12|386
1760977800000|2025-10-20 16:30:00|189.37|188.27|188.75|187.65|189.41|188.31|188.61|187.51|527
1760978100000|2025-10-20 16:35:00|188.73|187.63|188.03|186.93|188.74|187.64|187.98|186.88|507
1760978400000|2025-10-20 16:40:00|188.04|186.94|188.03|186.93|188.7|187.6|187.9|186.8|564
1760978700000|2025-10-20 16:45:00|188.07|186.97|188.17|187.07|188.17|187.07|187.58|186.48|565
1760979000000|2025-10-20 16:50:00|188.16|187.06|188.12|187.02|188.36|187.26|187.81|186.71|482
1760979300000|2025-10-20 16:55:00|188.13|187.03|188.35|187.25|188.66|187.56|187.99|186.89|447
1760979600000|2025-10-20 17:00:00|188.28|187.18|188.92|187.82|189.01|187.91|188.28|187.18|489
1760979900000|2025-10-20 17:05:00|188.93|187.83|188.48|187.38|189.15|188.05|188.38|187.28|325
1760980200000|2025-10-20 17:10:00|188.47|187.37|187.92|186.82|188.48|187.38|187.84|186.74|372
1760980500000|2025-10-20 17:15:00|187.93|186.83|188.11|187.01|188.18|187.08|187.87|186.77|409
1760980800000|2025-10-20 17:20:00|188.13|187.03|187.93|186.83|188.13|187.03|187.7|186.6|407
1760981100000|2025-10-20 17:25:00|187.92|186.82|187.78|186.68|188.02|186.92|187.67|186.57|305
1760981400000|2025-10-20 17:30:00|187.77|186.67|187.42|186.32|187.91|186.81|187.34|186.24|279
1760981700000|2025-10-20 17:35:00|187.39|186.29|186.58|185.48|187.4|186.3|186.44|185.34|267
1760982000000|2025-10-20 17:40:00|186.57|185.47|186.92|185.82|186.99|185.89|186.47|185.37|310
1760982300000|2025-10-20 17:45:00|186.91|185.81|188.64|187.54|189.22|188.12|186.88|185.78|456
1760982600000|2025-10-20 17:50:00|188.63|187.53|188.39|187.29|188.83|187.73|188.09|186.99|305
1760982900000|2025-10-20 17:55:00|188.38|187.28|188.41|187.31|188.46|187.36|188.14|187.04|271
1760983200000|2025-10-20 18:00:00|188.4|187.3|188.47|187.37|188.7|187.6|188.3|187.2|341
1760983500000|2025-10-20 18:05:00|188.49|187.39|188.9|187.8|188.98|187.88|188.32|187.22|219
1760983800000|2025-10-20 18:10:00|188.91|187.81|188.67|187.57|188.98|187.88|188.66|187.56|167
1760984100000|2025-10-20 18:15:00|188.65|187.55|188.2|187.1|188.72|187.62|188.12|187.02|235
1760984400000|2025-10-20 18:20:00|188.19|187.09|188.24|187.14|188.3|187.2|188.04|186.94|270
1760984700000|2025-10-20 18:25:00|188.23|187.13|188.37|187.27|188.45|187.35|187.98|186.88|220
1760985000000|2025-10-20 18:30:00|188.39|187.29|188.32|187.22|188.42|187.32|188.13|187.03|247
1760985300000|2025-10-20 18:35:00|188.33|187.23|188.46|187.36|188.71|187.61|188.33|187.23|222
1760985600000|2025-10-20 18:40:00|188.45|187.35|188.66|187.56|188.66|187.56|188.29|187.19|154
1760985900000|2025-10-20 18:45:00|188.65|187.55|188.98|187.88|188.99|187.89|188.6|187.5|263
1760986200000|2025-10-20 18:50:00|189|187.9|188.71|187.61|189.2|188.1|188.62|187.52|284
1760986500000|2025-10-20 18:55:00|188.7|187.6|188.94|187.84|188.98|187.88|188.66|187.56|143
1760986800000|2025-10-20 19:00:00|188.91|187.81|189.13|188.03|189.21|188.11|188.55|187.45|242
1760987100000|2025-10-20 19:05:00|189.14|188.04|188.74|187.64|189.24|188.14|188.74|187.64|325
1760987400000|2025-10-20 19:10:00|188.73|187.63|188.66|187.56|188.73|187.63|188.36|187.26|155
1760987700000|2025-10-20 19:15:00|188.65|187.55|188.61|187.51|188.65|187.55|188.41|187.31|249
1760988000000|2025-10-20 19:20:00|188.6|187.5|188.53|187.43|188.64|187.54|188.35|187.25|175
1760988300000|2025-10-20 19:25:00|188.54|187.44|189.08|187.98|189.14|188.04|188.51|187.41|142
1760988600000|2025-10-20 19:30:00|189.09|187.99|188.99|187.89|189.09|187.99|188.86|187.76|162
1760988900000|2025-10-20 19:35:00|189.01|187.91|189.4|188.3|189.45|188.35|188.97|187.87|171
1760989200000|2025-10-20 19:40:00|189.41|188.31|189.6|188.5|189.63|188.53|189.34|188.24|189
1760989500000|2025-10-20 19:45:00|189.61|188.51|189.81|188.71|189.97|188.87|189.57|188.47|288
1760989800000|2025-10-20 19:50:00|189.82|188.72|189.63|188.53|190.04|188.94|189.43|188.33|370
1760990100000|2025-10-20 19:55:00|189.62|188.52|189.59|188.49|190.08|188.98|189.42|188.32|414
1760990400000|2025-10-20 20:00:00|189.6|188.5|189.37|188.27|189.6|188.5|189|187.9|371
1760990700000|2025-10-20 20:05:00|189.36|188.26|189.77|188.67|190.15|189.05|189.31|188.21|339
1760991000000|2025-10-20 20:10:00|189.78|188.68|190|188.9|190.11|189.01|189.71|188.61|329
1760991300000|2025-10-20 20:15:00|190.01|188.91|189.99|188.89|190.13|189.03|189.85|188.75|275
1760991600000|2025-10-20 20:20:00|190|188.9|190.11|189.01|190.17|189.07|189.88|188.78|206
1760991900000|2025-10-20 20:25:00|190.12|189.02|190.07|188.97|190.47|189.37|189.98|188.88|260
1760992200000|2025-10-20 20:30:00|190|188.9|190.24|189.14|190.24|189.14|189.85|188.75|213
1760992500000|2025-10-20 20:35:00|190.23|189.13|190.28|189.18|190.3|189.2|189.99|188.89|241
1760992800000|2025-10-20 20:40:00|190.25|189.15|190.53|189.43|190.53|189.43|190.23|189.13|117
1760993100000|2025-10-20 20:45:00|190.54|189.44|190.72|189.62|190.72|189.62|190.51|189.41|172
1760993400000|2025-10-20 20:50:00|190.7|189.6|190.85|189.75|190.88|189.78|190.41|189.31|251
1760993700000|2025-10-20 20:55:00|190.86|189.76|191.19|190.09|191.19|190.09|190.84|189.74|194
1760994000000|2025-10-20 21:00:00|191.18|190.08|191.28|190.18|191.32|190.22|191.08|189.98|183
1760994300000|2025-10-20 21:05:00|191.27|190.17|191.79|190.69|191.8|190.7|191.27|190.17|121
1760994600000|2025-10-20 21:10:00|191.78|190.68|191.21|190.11|191.85|190.75|191.21|190.11|174
1760994900000|2025-10-20 21:15:00|191.19|190.09|190.72|189.62|191.19|190.09|190.67|189.57|136
1760995200000|2025-10-20 21:20:00|190.7|189.6|190.44|189.34|190.7|189.6|190.32|189.22|96
1760995500000|2025-10-20 21:25:00|190.4|189.3|190.52|189.42|190.52|189.42|190.3|189.2|135
1760995800000|2025-10-20 21:30:00|190.51|189.41|190.62|189.52|190.67|189.57|190.46|189.36|53
1760996100000|2025-10-20 21:35:00|190.59|189.49|190.55|189.45|190.73|189.63|190.54|189.44|44
1760996400000|2025-10-20 21:40:00|190.56|189.46|190.26|189.16|190.57|189.47|190.08|188.98|103
1760996700000|2025-10-20 21:45:00|190.27|189.17|189.95|188.85|190.27|189.17|189.67|188.57|128
1760997000000|2025-10-20 21:50:00|189.96|188.86|189.89|188.79|189.96|188.86|189.81|188.71|104
1760997300000|2025-10-20 21:55:00|189.87|188.77|189.7|188.6|189.87|188.77|189.54|188.44|95
1760997600000|2025-10-20 22:00:00|189.69|188.59|189.79|188.69|189.85|188.75|189.53|188.43|270
1760997900000|2025-10-20 22:05:00|189.8|188.7|190.38|189.28|190.5|189.4|189.76|188.66|238
1760998200000|2025-10-20 22:10:00|190.39|189.29|190.76|189.66|190.79|189.69|190.35|189.25|136
1760998500000|2025-10-20 22:15:00|190.77|189.67|190.89|189.79|191.01|189.91|190.73|189.63|164
1760998800000|2025-10-20 22:20:00|190.87|189.77|190.73|189.63|190.93|189.83|190.73|189.63|250
1760999100000|2025-10-20 22:25:00|190.72|189.62|190.73|189.63|190.78|189.68|190.71|189.61|116
1760999400000|2025-10-20 22:30:00|190.74|189.64|190.97|189.87|190.99|189.89|190.71|189.61|157
1760999700000|2025-10-20 22:35:00|190.98|189.88|191.28|190.18|191.29|190.19|190.98|189.88|133
1761000000000|2025-10-20 22:40:00|191.27|190.17|191.5|190.4|191.52|190.42|191.22|190.12|99
1761000300000|2025-10-20 22:45:00|191.48|190.38|191.23|190.13|191.51|190.41|191.21|190.11|205
1761000600000|2025-10-20 22:50:00|191.22|190.12|191.38|190.28|191.43|190.33|191.22|190.12|179
1761000900000|2025-10-20 22:55:00|191.34|190.24|191.51|190.41|191.56|190.46|191.34|190.24|108
1761001200000|2025-10-20 23:00:00|191.52|190.42|191.56|190.46|191.56|190.46|191.34|190.24|211
1761001500000|2025-10-20 23:05:00|191.53|190.43|191.05|189.95|191.53|190.43|190.98|189.88|194
1761001800000|2025-10-20 23:10:00|191.04|189.94|190.66|189.56|191.09|189.99|190.52|189.42|196
1761002100000|2025-10-20 23:15:00|190.67|189.57|190.64|189.54|190.71|189.61|190.51|189.41|237
1761002400000|2025-10-20 23:20:00|190.63|189.53|190.89|189.79|190.9|189.8|190.63|189.53|241
1761002700000|2025-10-20 23:25:00|190.88|189.78|190.91|189.81|190.97|189.87|190.67|189.57|224
1761003000000|2025-10-20 23:30:00|190.94|189.84|191.15|190.05|191.15|190.05|190.87|189.77|195
1761003300000|2025-10-20 23:35:00|191.16|190.06|190.93|189.83|191.38|190.28|190.91|189.81|245
1761003600000|2025-10-20 23:40:00|190.92|189.82|191.08|189.98|191.37|190.27|190.91|189.81|251
1761003900000|2025-10-20 23:45:00|191.07|189.97|190.68|189.58|191.17|190.07|190.65|189.55|210
1761004200000|2025-10-20 23:50:00|190.69|189.59|190.32|189.22|190.69|189.59|190.22|189.12|119
1761004500000|2025-10-20 23:55:00|190.35|189.25|190.44|189.34|190.53|189.43|190.35|189.25|124
1761004800000|2025-10-21 00:00:00|190.39|189.29|189.89|188.79|190.42|189.32|189.7|188.6|248
1761005100000|2025-10-21 00:05:00|189.9|188.8|189.68|188.58|189.99|188.89|189.48|188.38|241
1761005400000|2025-10-21 00:10:00|189.69|188.59|189.55|188.45|189.81|188.71|189.49|188.39|204
1761005700000|2025-10-21 00:15:00|189.54|188.44|190.25|189.15|190.28|189.18|189.54|188.44|198
1761006000000|2025-10-21 00:20:00|190.26|189.16|190.16|189.06|190.39|189.29|189.85|188.75|256
1761006300000|2025-10-21 00:25:00|190.17|189.07|190.17|189.07|190.32|189.22|190.03|188.93|275
1761006600000|2025-10-21 00:30:00|190.18|189.08|189.96|188.86|190.18|189.08|189.63|188.53|326
1761006900000|2025-10-21 00:35:00|189.97|188.87|190.32|189.22|190.32|189.22|189.81|188.71|186
1761007200000|2025-10-21 00:40:00|190.33|189.23|190.83|189.73|190.9|189.8|190.33|189.23|254
1761007500000|2025-10-21 00:45:00|190.82|189.72|190.47|189.37|190.86|189.76|190.46|189.36|298
1761007800000|2025-10-21 00:50:00|190.48|189.38|190.17|189.07|190.5|189.4|190.07|188.97|341
1761008100000|2025-10-21 00:55:00|190.1|189|189.78|188.68|190.18|189.08|189.76|188.66|165
1761008400000|2025-10-21 01:00:00|189.77|188.67|188.71|187.61|189.95|188.85|187.94|186.84|425
1761008700000|2025-10-21 01:05:00|188.7|187.6|188.98|187.88|189.02|187.92|188.62|187.52|424
1761009000000|2025-10-21 01:10:00|188.97|187.87|188.72|187.62|189.05|187.95|188.7|187.6|341
1761009300000|2025-10-21 01:15:00|188.71|187.61|188.83|187.73|188.92|187.82|188.69|187.59|269
1761009600000|2025-10-21 01:20:00|188.82|187.72|188.96|187.86|189.21|188.11|188.82|187.72|402
1761009900000|2025-10-21 01:25:00|188.99|187.89|189.03|187.93|189.17|188.07|188.93|187.83|306
1761010200000|2025-10-21 01:30:00|189.04|187.94|188.53|187.43|189.12|188.02|188.42|187.32|421
1761010500000|2025-10-21 01:35:00|188.54|187.44|188.38|187.28|188.62|187.52|188.33|187.23|489
1761010800000|2025-10-21 01:40:00|188.39|187.29|188.34|187.24|188.56|187.46|188.27|187.17|304
1761011100000|2025-10-21 01:45:00|188.35|187.25|188.07|186.97|188.53|187.43|188.01|186.91|398
1761011400000|2025-10-21 01:50:00|188.08|186.98|187.98|186.88|188.29|187.19|187.9|186.8|280
1761011700000|2025-10-21 01:55:00|188.03|186.93|187.48|186.38|188.03|186.93|187|185.9|495
1761012000000|2025-10-21 02:00:00|187.47|186.37|186.71|185.61|187.66|186.56|186.67|185.57|497
1761012300000|2025-10-21 02:05:00|186.69|185.59|186.48|185.38|186.78|185.68|186.39|185.29|460
1761012600000|2025-10-21 02:10:00|186.43|185.33|186.98|185.88|187.1|186|186.41|185.31|316
1761012900000|2025-10-21 02:15:00|186.99|185.89|187|185.9|187.15|186.05|186.8|185.7|414
1761013200000|2025-10-21 02:20:00|186.93|185.83|186.86|185.76|187.27|186.17|186.83|185.73|446
1761013500000|2025-10-21 02:25:00|186.85|185.75|186.99|185.89|187|185.9|186.32|185.22|357
1761013800000|2025-10-21 02:30:00|186.98|185.88|187.24|186.14|187.27|186.17|186.74|185.64|296
1761014100000|2025-10-21 02:35:00|187.25|186.15|187.29|186.19|187.39|186.29|187.09|185.99|333
1761014400000|2025-10-21 02:40:00|187.28|186.18|187|185.9|187.45|186.35|187|185.9|290
1761014700000|2025-10-21 02:45:00|187.05|185.95|186.9|185.8|187.18|186.08|186.82|185.72|276
1761015000000|2025-10-21 02:50:00|186.91|185.81|187.2|186.1|187.23|186.13|186.78|185.68|196
1761015300000|2025-10-21 02:55:00|187.21|186.11|186.81|185.71|187.22|186.12|186.66|185.56|159
1761015600000|2025-10-21 03:00:00|186.82|185.72|187.14|186.04|187.14|186.04|186.72|185.62|241
1761015900000|2025-10-21 03:05:00|187.12|186.02|186.85|185.75|187.14|186.04|186.83|185.73|316
1761016200000|2025-10-21 03:10:00|186.84|185.74|186.94|185.84|186.96|185.86|186.78|185.68|178
1761016500000|2025-10-21 03:15:00|186.93|185.83|186.91|185.81|187.12|186.02|186.88|185.78|249
1761016800000|2025-10-21 03:20:00|186.9|185.8|187.19|186.09|187.31|186.21|186.78|185.68|348
1761017100000|2025-10-21 03:25:00|187.25|186.15|187.13|186.03|187.31|186.21|187.02|185.92|392
1761017400000|2025-10-21 03:30:00|187.1|186|187.27|186.17|187.27|186.17|187.02|185.92|210
1761017700000|2025-10-21 03:35:00|187.26|186.16|187.28|186.18|187.34|186.24|187.1|186|177
1761018000000|2025-10-21 03:40:00|187.26|186.16|187.04|185.94|187.28|186.18|187|185.9|110
1761018300000|2025-10-21 03:45:00|187.03|185.93|186.85|185.75|187.03|185.93|186.8|185.7|116
1761018600000|2025-10-21 03:50:00|186.84|185.74|186.51|185.41|186.86|185.76|186.1|185|330
1761018900000|2025-10-21 03:55:00|186.53|185.43|186.36|185.26|186.68|185.58|186.33|185.23|282
1761019200000|2025-10-21 04:00:00|186.34|185.24|185.15|184.05|186.34|185.24|184.85|183.75|635
1761019500000|2025-10-21 04:05:00|185.14|184.04|184.68|183.58|185.32|184.22|184.38|183.28|768
1761019800000|2025-10-21 04:10:00|184.66|183.56|184.95|183.85|184.97|183.87|183.99|182.89|694
1761020100000|2025-10-21 04:15:00|184.94|183.84|184.76|183.66|185.14|184.04|184.36|183.26|584
1761020400000|2025-10-21 04:20:00|184.8|183.7|184.89|183.79|184.97|183.87|184.57|183.47|512
1761020700000|2025-10-21 04:25:00|184.9|183.8|185.13|184.03|185.19|184.09|184.75|183.65|432
1761021000000|2025-10-21 04:30:00|185.14|184.04|184.63|183.53|185.16|184.06|184.28|183.18|501
1761021300000|2025-10-21 04:35:00|184.67|183.57|184.52|183.42|184.92|183.82|184.31|183.21|413
1761021600000|2025-10-21 04:40:00|184.53|183.43|184.38|183.28|184.74|183.64|184.27|183.17|382
1761021900000|2025-10-21 04:45:00|184.36|183.26|184.62|183.52|184.78|183.68|184.17|183.07|431
1761022200000|2025-10-21 04:50:00|184.61|183.51|184.44|183.34|184.9|183.8|184.43|183.33|232
1761022500000|2025-10-21 04:55:00|184.43|183.33|184.49|183.39|184.51|183.41|184.18|183.08|242
1761022800000|2025-10-21 05:00:00|184.52|183.42|184.13|183.03|184.89|183.79|184.08|182.98|214
1761023100000|2025-10-21 05:05:00|184.12|183.02|184.13|183.03|184.18|183.08|183.51|182.41|428
1761023400000|2025-10-21 05:10:00|184.14|183.04|184.61|183.51|184.62|183.52|184.07|182.97|257
1761023700000|2025-10-21 05:15:00|184.62|183.52|184.92|183.82|184.93|183.83|184.19|183.09|423
1761024000000|2025-10-21 05:20:00|184.89|183.79|184.72|183.62|185.01|183.91|184.53|183.43|301
1761024300000|2025-10-21 05:25:00|184.7|183.6|184.97|183.87|185.1|184|184.54|183.44|253
1761024600000|2025-10-21 05:30:00|184.93|183.83|184.74|183.64|184.96|183.86|184.51|183.41|331
1761024900000|2025-10-21 05:35:00|184.75|183.65|184.42|183.32|184.78|183.68|184.37|183.27|357
1761025200000|2025-10-21 05:40:00|184.41|183.31|184.55|183.45|184.64|183.54|184.29|183.19|365
1761025500000|2025-10-21 05:45:00|184.51|183.41|184.77|183.67|184.99|183.89|184.5|183.4|278
1761025800000|2025-10-21 05:50:00|184.76|183.66|184.59|183.49|184.77|183.67|184.47|183.37|412
1761026100000|2025-10-21 05:55:00|184.57|183.47|184.59|183.49|184.73|183.63|184.44|183.34|238
1761026400000|2025-10-21 06:00:00|184.6|183.5|184.28|183.18|184.61|183.51|184.06|182.96|240
1761026700000|2025-10-21 06:05:00|184.27|183.17|184.08|182.98|184.38|183.28|184.01|182.91|303
1761027000000|2025-10-21 06:10:00|184.09|182.99|184.42|183.32|184.49|183.39|183.94|182.84|248
1761027300000|2025-10-21 06:15:00|184.4|183.3|185.11|184.01|185.11|184.01|184.35|183.25|281
1761027600000|2025-10-21 06:20:00|185.15|184.05|185.31|184.21|185.67|184.57|185.15|184.05|389
1761027900000|2025-10-21 06:25:00|185.32|184.22|185.62|184.52|185.62|184.52|185.2|184.1|244
1761028200000|2025-10-21 06:30:00|185.61|184.51|185.36|184.26|185.69|184.59|185.32|184.22|335
1761028500000|2025-10-21 06:35:00|185.32|184.22|185.42|184.32|185.57|184.47|185.22|184.12|295
1761028800000|2025-10-21 06:40:00|185.41|184.31|185|183.9|185.48|184.38|184.98|183.88|186
1761029100000|2025-10-21 06:45:00|184.99|183.89|185.28|184.18|185.28|184.18|184.83|183.73|274
1761029400000|2025-10-21 06:50:00|185.27|184.17|185.23|184.13|185.35|184.25|185.08|183.98|346
1761029700000|2025-10-21 06:55:00|185.22|184.12|185.19|184.09|185.26|184.16|185.09|183.99|212
1761030000000|2025-10-21 07:00:00|185.15|184.05|185.04|183.94|185.22|184.12|184.97|183.87|278
1761030300000|2025-10-21 07:05:00|184.97|183.87|184.71|183.61|185.06|183.96|184.71|183.61|196
1761030600000|2025-10-21 07:10:00|184.7|183.6|184.55|183.45|184.71|183.61|184.54|183.44|127
1761030900000|2025-10-21 07:15:00|184.57|183.47|185.19|184.09|185.19|184.09|184.57|183.47|175
1761031200000|2025-10-21 07:20:00|185.18|184.08|185.36|184.26|185.41|184.31|185.11|184.01|217
1761031500000|2025-10-21 07:25:00|185.37|184.27|185.56|184.46|185.57|184.47|185.27|184.17|249
1761031800000|2025-10-21 07:30:00|185.57|184.47|185.71|184.61|185.79|184.69|185.57|184.47|203
1761032100000|2025-10-21 07:35:00|185.7|184.6|185.56|184.46|185.7|184.6|185.51|184.41|193
1761032400000|2025-10-21 07:40:00|185.57|184.47|185.51|184.41|185.64|184.54|185.51|184.41|153
1761032700000|2025-10-21 07:45:00|185.52|184.42|185.86|184.76|185.86|184.76|185.52|184.42|161
1761033000000|2025-10-21 07:50:00|185.87|184.77|185.73|184.63|185.95|184.85|185.72|184.62|274
1761033300000|2025-10-21 07:55:00|185.8|184.7|185.75|184.65|185.83|184.73|185.69|184.59|143
1761033600000|2025-10-21 08:00:00|185.79|184.69|185.25|184.15|185.8|184.7|185.17|184.07|225
1761033900000|2025-10-21 08:05:00|185.24|184.14|184.96|183.86|185.26|184.16|184.8|183.7|198
1761034200000|2025-10-21 08:10:00|184.95|183.85|184.87|183.77|185.01|183.91|184.82|183.72|294
1761034500000|2025-10-21 08:15:00|184.88|183.78|185.08|183.98|185.1|184|184.83|183.73|229
1761034800000|2025-10-21 08:20:00|185.07|183.97|185.13|184.03|185.15|184.05|184.82|183.72|169
1761035100000|2025-10-21 08:25:00|185.12|184.02|185.17|184.07|185.21|184.11|185.05|183.95|178
1761035400000|2025-10-21 08:30:00|185.16|184.06|184.74|183.64|185.17|184.07|184.72|183.62|155
1761035700000|2025-10-21 08:35:00|184.73|183.63|184.92|183.82|185|183.9|184.66|183.56|200
1761036000000|2025-10-21 08:40:00|184.93|183.83|184.73|183.63|185.02|183.92|184.65|183.55|225
1761036300000|2025-10-21 08:45:00|184.72|183.62|184.87|183.77|184.89|183.79|184.52|183.42|212
1761036600000|2025-10-21 08:50:00|184.88|183.78|185.03|183.93|185.16|184.06|184.62|183.52|174
1761036900000|2025-10-21 08:55:00|185.04|183.94|185.07|183.97|185.19|184.09|184.96|183.86|345
1761037200000|2025-10-21 09:00:00|185.08|183.98|184.67|183.57|185.08|183.98|184.67|183.57|174
1761037500000|2025-10-21 09:05:00|184.66|183.56|184.89|183.79|184.89|183.79|184.58|183.48|126
1761037800000|2025-10-21 09:10:00|184.86|183.76|185.09|183.99|185.17|184.07|184.7|183.6|172
1761038100000|2025-10-21 09:15:00|185.14|184.04|184.88|183.78|185.14|184.04|184.83|183.73|169
1761038400000|2025-10-21 09:20:00|184.89|183.79|185.18|184.08|185.18|184.08|184.88|183.78|119
1761038700000|2025-10-21 09:25:00|185.17|184.07|185.07|183.97|185.18|184.08|185.05|183.95|148
1761039000000|2025-10-21 09:30:00|185.06|183.96|184.93|183.83|185.14|184.04|184.92|183.82|169
1761039300000|2025-10-21 09:35:00|184.94|183.84|184.9|183.8|185.05|183.95|184.84|183.74|102
1761039600000|2025-10-21 09:40:00|184.89|183.79|184.99|183.89|184.99|183.89|184.76|183.66|96
1761039900000|2025-10-21 09:45:00|185|183.9|185.06|183.96|185.14|184.04|184.91|183.81|181
1761040200000|2025-10-21 09:50:00|185.05|183.95|185.02|183.92|185.15|184.05|184.9|183.8|192
1761040500000|2025-10-21 09:55:00|185.03|183.93|185.11|184.01|185.13|184.03|185.02|183.92|121
1761040800000|2025-10-21 10:00:00|185.1|184|185.15|184.05|185.19|184.09|185.03|183.93|153
1761041100000|2025-10-21 10:05:00|185.14|184.04|185.33|184.23|185.54|184.44|185.14|184.04|183
1761041400000|2025-10-21 10:10:00|185.34|184.24|185.77|184.67|185.78|184.68|185.31|184.21|167
1761041700000|2025-10-21 10:15:00|185.76|184.66|185.62|184.52|185.78|184.68|185.62|184.52|83
1761042000000|2025-10-21 10:20:00|185.61|184.51|185.45|184.35|185.62|184.52|185.41|184.31|71
1761042300000|2025-10-21 10:25:00|185.44|184.34|185.66|184.56|185.68|184.58|185.39|184.29|163
1761042600000|2025-10-21 10:30:00|185.67|184.57|186.43|185.33|186.49|185.39|185.63|184.53|290
1761042900000|2025-10-21 10:35:00|186.44|185.34|186.57|185.47|186.83|185.73|186.43|185.33|310
1761043200000|2025-10-21 10:40:00|186.56|185.46|186.27|185.17|186.58|185.48|186.21|185.11|90
1761043500000|2025-10-21 10:45:00|186.29|185.19|187.07|185.97|187.09|185.99|186.28|185.18|297
1761043800000|2025-10-21 10:50:00|187.08|185.98|187.3|186.2|187.43|186.33|186.95|185.85|455
1761044100000|2025-10-21 10:55:00|187.29|186.19|186.67|185.57|187.32|186.22|186.64|185.54|170
1761044400000|2025-10-21 11:00:00|186.66|185.56|186.37|185.27|186.68|185.58|186.28|185.18|192
1761044700000|2025-10-21 11:05:00|186.35|185.25|185.93|184.83|186.4|185.3|185.92|184.82|196
1761045000000|2025-10-21 11:10:00|185.92|184.82|186.13|185.03|186.15|185.05|185.91|184.81|159
1761045300000|2025-10-21 11:15:00|186.14|185.04|186.53|185.43|186.53|185.43|186.05|184.95|174
1761045600000|2025-10-21 11:20:00|186.52|185.42|186.45|185.35|186.52|185.42|186.34|185.24|181
1761045900000|2025-10-21 11:25:00|186.44|185.34|186.37|185.27|186.53|185.43|186.24|185.14|139
1761046200000|2025-10-21 11:30:00|186.38|185.28|186.56|185.46|186.56|185.46|186.1|185|196
1761046500000|2025-10-21 11:35:00|186.6|185.5|186.73|185.63|186.92|185.82|186.59|185.49|228
1761046800000|2025-10-21 11:40:00|186.72|185.62|186.85|185.75|186.95|185.85|186.72|185.62|160
1761047100000|2025-10-21 11:45:00|186.84|185.74|187.1|186|187.11|186.01|186.82|185.72|95
1761047400000|2025-10-21 11:50:00|187.09|185.99|187.21|186.11|187.24|186.14|187.04|185.94|200
1761047700000|2025-10-21 11:55:00|187.2|186.1|187.01|185.91|187.22|186.12|187|185.9|223
1761048000000|2025-10-21 12:00:00|187.02|185.92|186.91|185.81|187.11|186.01|186.69|185.59|202
1761048300000|2025-10-21 12:05:00|186.92|185.82|186.85|185.75|187.24|186.14|186.73|185.63|172
1761048600000|2025-10-21 12:10:00|186.84|185.74|186.97|185.87|187|185.9|186.84|185.74|180
1761048900000|2025-10-21 12:15:00|186.96|185.86|187.45|186.35|187.45|186.35|186.95|185.85|112
1761049200000|2025-10-21 12:20:00|187.44|186.34|188.27|187.17|188.44|187.34|187.44|186.34|492
1761049500000|2025-10-21 12:25:00|188.26|187.16|187.58|186.48|188.28|187.18|187.45|186.35|393
1761049800000|2025-10-21 12:30:00|187.56|186.46|187.31|186.21|187.6|186.5|187.08|185.98|365
1761050100000|2025-10-21 12:35:00|187.32|186.22|187.98|186.88|188.01|186.91|187.32|186.22|262
1761050400000|2025-10-21 12:40:00|187.97|186.87|188.29|187.19|188.42|187.32|187.95|186.85|511
1761050700000|2025-10-21 12:45:00|188.27|187.17|187.59|186.49|188.33|187.23|187.56|186.46|524
1761051000000|2025-10-21 12:50:00|187.58|186.48|187.73|186.63|187.81|186.71|187.57|186.47|472
1761051300000|2025-10-21 12:55:00|187.72|186.62|187.24|186.14|187.78|186.68|187.16|186.06|460
1761051600000|2025-10-21 13:00:00|187.23|186.13|187.47|186.37|187.61|186.51|187.23|186.13|430
1761051900000|2025-10-21 13:05:00|187.46|186.36|186.89|185.79|187.7|186.6|186.12|185.02|448
1761052200000|2025-10-21 13:10:00|186.88|185.78|186.97|185.87|187.12|186.02|186.51|185.41|436
1761052500000|2025-10-21 13:15:00|186.98|185.88|186.85|185.75|187.12|186.02|186.69|185.59|315
1761052800000|2025-10-21 13:20:00|186.84|185.74|186.86|185.76|187.12|186.02|186.61|185.51|316
1761053100000|2025-10-21 13:25:00|186.88|185.78|187.02|185.92|187.11|186.01|186.81|185.71|312
1761053400000|2025-10-21 13:30:00|187.08|185.98|186.41|185.31|187.11|186.01|186.32|185.22|539
1761053700000|2025-10-21 13:35:00|186.42|185.32|187.17|186.07|187.49|186.39|186.18|185.08|640
1761054000000|2025-10-21 13:40:00|187.16|186.06|186.54|185.44|187.44|186.34|186.21|185.11|592
1761054300000|2025-10-21 13:45:00|186.5|185.4|185.03|183.93|186.5|185.4|184.72|183.62|740
1761054600000|2025-10-21 13:50:00|185.04|183.94|185.81|184.71|186.02|184.92|185.03|183.93|574
1761054900000|2025-10-21 13:55:00|185.82|184.72|185.85|184.75|185.88|184.78|185.43|184.33|465
1761055200000|2025-10-21 14:00:00|185.87|184.77|186.27|185.17|186.34|185.24|185.8|184.7|394
1761055500000|2025-10-21 14:05:00|186.28|185.18|187.51|186.41|187.75|186.65|186.27|185.17|545
1761055800000|2025-10-21 14:10:00|187.5|186.4|189.2|188.1|189.21|188.11|187.48|186.38|749
1761056100000|2025-10-21 14:15:00|189.21|188.11|189.58|188.48|189.63|188.53|188.32|187.22|749
1761056400000|2025-10-21 14:20:00|189.59|188.49|189.62|188.52|190.24|189.14|189.53|188.43|628
1761056700000|2025-10-21 14:25:00|189.61|188.51|188.67|187.57|189.62|188.52|188.67|187.57|491
1761057000000|2025-10-21 14:30:00|188.65|187.55|189.37|188.27|189.37|188.27|188.49|187.39|597
1761057300000|2025-10-21 14:35:00|189.35|188.25|189.34|188.24|189.64|188.54|189.14|188.04|439
1761057600000|2025-10-21 14:40:00|189.32|188.22|189.72|188.62|189.92|188.82|189.32|188.22|470
1761057900000|2025-10-21 14:45:00|189.71|188.61|191.06|189.96|191.06|189.96|189.44|188.34|558
1761058200000|2025-10-21 14:50:00|191.05|189.95|190.9|189.8|191.41|190.31|190.79|189.69|609
1761058500000|2025-10-21 14:55:00|190.89|189.79|193.42|192.32|193.49|192.39|190.87|189.77|774
1761058800000|2025-10-21 15:00:00|193.46|192.36|193.25|192.15|194.21|193.11|192.71|191.61|849
1761059100000|2025-10-21 15:05:00|193.22|192.12|194.29|193.19|194.79|193.69|193.22|192.12|768
1761059400000|2025-10-21 15:10:00|194.3|193.2|194.35|193.25|194.97|193.87|194.23|193.13|623
1761059700000|2025-10-21 15:15:00|194.36|193.26|194.05|192.95|194.43|193.33|193.81|192.71|702
1761060000000|2025-10-21 15:20:00|194.07|192.97|195.17|194.07|195.6|194.5|194.07|192.97|667
1761060300000|2025-10-21 15:25:00|195.18|194.08|194.93|193.83|195.31|194.21|194.58|193.48|599
1761060600000|2025-10-21 15:30:00|194.92|193.82|195.02|193.92|195.6|194.5|194.92|193.82|600
1761060900000|2025-10-21 15:35:00|195.01|193.91|195.21|194.11|195.24|194.14|194.37|193.27|522
1761061200000|2025-10-21 15:40:00|195.23|194.13|197.47|196.37|197.52|196.42|195.23|194.13|598
1761061500000|2025-10-21 15:45:00|197.45|196.35|196.91|195.81|197.83|196.73|196.8|195.7|754
1761061800000|2025-10-21 15:50:00|196.93|195.83|196.21|195.11|197.26|196.16|196.2|195.1|632
1761062100000|2025-10-21 15:55:00|196.2|195.1|197.02|195.92|197.19|196.09|196.19|195.09|561
1761062400000|2025-10-21 16:00:00|196.98|195.88|197.55|196.45|197.77|196.67|196.84|195.74|677
1761062700000|2025-10-21 16:05:00|197.61|196.51|196.92|195.82|197.63|196.53|196.57|195.47|643
1761063000000|2025-10-21 16:10:00|196.93|195.83|197.7|196.6|197.74|196.64|196.91|195.81|499
1761063300000|2025-10-21 16:15:00|197.69|196.59|198.24|197.14|198.24|197.14|197.53|196.43|505
1761063600000|2025-10-21 16:20:00|198.23|197.13|197.82|196.72|198.42|197.32|197.7|196.6|601
1761063900000|2025-10-21 16:25:00|197.81|196.71|197.85|196.75|198.17|197.07|197.73|196.63|628
1761064200000|2025-10-21 16:30:00|197.86|196.76|197.79|196.69|198.18|197.08|197.58|196.48|502
1761064500000|2025-10-21 16:35:00|197.78|196.68|197.36|196.26|197.95|196.85|197.3|196.2|469
1761064800000|2025-10-21 16:40:00|197.34|196.24|197.05|195.95|197.51|196.41|196.73|195.63|557
1761065100000|2025-10-21 16:45:00|197.07|195.97|197.22|196.12|197.31|196.21|196.9|195.8|460
1761065400000|2025-10-21 16:50:00|197.23|196.13|196.01|194.91|197.53|196.43|196.01|194.91|564
1761065700000|2025-10-21 16:55:00|196|194.9|193.18|192.08|196.35|195.25|192.86|191.76|877
1761066000000|2025-10-21 17:00:00|193.29|192.19|194.49|193.39|194.58|193.48|193.01|191.91|916
1761066300000|2025-10-21 17:05:00|194.52|193.42|195.02|193.92|195.28|194.18|194.47|193.37|762
1761066600000|2025-10-21 17:10:00|195|193.9|194.55|193.45|195.18|194.08|194.3|193.2|647
1761066900000|2025-10-21 17:15:00|194.56|193.46|193.81|192.71|194.84|193.74|193.3|192.2|834
1761067200000|2025-10-21 17:20:00|193.82|192.72|193.86|192.76|194.11|193.01|192.91|191.81|751
1761067500000|2025-10-21 17:25:00|193.85|192.75|194.64|193.54|194.64|193.54|193.77|192.67|635
1761067800000|2025-10-21 17:30:00|194.63|193.53|194.75|193.65|194.94|193.84|194.27|193.17|650
1761068100000|2025-10-21 17:35:00|194.74|193.64|195.04|193.94|195.08|193.98|194.61|193.51|510
1761068400000|2025-10-21 17:40:00|195.05|193.95|195.95|194.85|196.06|194.96|195.03|193.93|628
1761068700000|2025-10-21 17:45:00|195.92|194.82|195.83|194.73|196.1|195|195.48|194.38|599
1761069000000|2025-10-21 17:50:00|195.82|194.72|195.34|194.24|195.86|194.76|195.24|194.14|510
1761069300000|2025-10-21 17:55:00|195.33|194.23|195.58|194.48|195.58|194.48|195.12|194.02|517
1761069600000|2025-10-21 18:00:00|195.57|194.47|195.82|194.72|196.14|195.04|195.54|194.44|450
1761069900000|2025-10-21 18:05:00|195.85|194.75|195.32|194.22|195.9|194.8|195.28|194.18|446
1761070200000|2025-10-21 18:10:00|195.31|194.21|194.64|193.54|195.31|194.21|194.33|193.23|597
1761070500000|2025-10-21 18:15:00|194.63|193.53|194.67|193.57|194.79|193.69|194.45|193.35|501
1761070800000|2025-10-21 18:20:00|194.68|193.58|195.41|194.31|195.66|194.56|194.66|193.56|576
1761071100000|2025-10-21 18:25:00|195.4|194.3|195.16|194.06|195.6|194.5|195.07|193.97|486
1761071400000|2025-10-21 18:30:00|195.15|194.05|195.08|193.98|195.35|194.25|194.88|193.78|472
1761071700000|2025-10-21 18:35:00|195.12|194.02|194.9|193.8|195.14|194.04|194.37|193.27|502
1761072000000|2025-10-21 18:40:00|194.91|193.81|194.62|193.52|194.91|193.81|194.5|193.4|552
1761072300000|2025-10-21 18:45:00|194.63|193.53|195.22|194.12|195.34|194.24|194.61|193.51|388
1761072600000|2025-10-21 18:50:00|195.25|194.15|194.8|193.7|195.29|194.19|194.65|193.55|477
1761072900000|2025-10-21 18:55:00|194.82|193.72|194.94|193.84|195.03|193.93|194.8|193.7|439
1761073200000|2025-10-21 19:00:00|194.89|193.79|194.9|193.8|195.04|193.94|194.77|193.67|533
1761073500000|2025-10-21 19:05:00|194.92|193.82|195.03|193.93|195.15|194.05|194.9|193.8|350
1761073800000|2025-10-21 19:10:00|195.02|193.92|195.11|194.01|195.13|194.03|194.75|193.65|367
1761074100000|2025-10-21 19:15:00|195.12|194.02|194.87|193.77|195.14|194.04|194.77|193.67|495
1761074400000|2025-10-21 19:20:00|194.84|193.74|193.97|192.87|194.94|193.84|193.97|192.87|542
1761074700000|2025-10-21 19:25:00|194.01|192.91|194.28|193.18|194.34|193.24|193.82|192.72|536
1761075000000|2025-10-21 19:30:00|194.29|193.19|194.62|193.52|194.62|193.52|194.08|192.98|360
1761075300000|2025-10-21 19:35:00|194.66|193.56|194.83|193.73|195.07|193.97|194.66|193.56|400
1761075600000|2025-10-21 19:40:00|194.85|193.75|194.93|193.83|195.03|193.93|194.69|193.59|439
1761075900000|2025-10-21 19:45:00|194.94|193.84|195.1|194|195.11|194.01|194.87|193.77|391
1761076200000|2025-10-21 19:50:00|195.09|193.99|195.26|194.16|195.3|194.2|195.02|193.92|453
1761076500000|2025-10-21 19:55:00|195.21|194.11|194.68|193.58|195.25|194.15|194.58|193.48|338
1761076800000|2025-10-21 20:00:00|194.69|193.59|194.39|193.29|194.97|193.87|194.34|193.24|460
1761077100000|2025-10-21 20:05:00|194.38|193.28|193.75|192.65|194.62|193.52|193.66|192.56|476
1761077400000|2025-10-21 20:10:00|193.76|192.66|193.39|192.29|193.79|192.69|193.11|192.01|553
1761077700000|2025-10-21 20:15:00|193.4|192.3|192.54|191.44|193.56|192.46|191.53|190.43|676
1761078000000|2025-10-21 20:20:00|192.55|191.45|192.76|191.66|192.95|191.85|192.21|191.11|504
1761078300000|2025-10-21 20:25:00|192.85|191.75|192.53|191.43|192.91|191.81|192.46|191.36|457
1761078600000|2025-10-21 20:30:00|192.54|191.44|192|190.9|192.71|191.61|191.85|190.75|446
1761078900000|2025-10-21 20:35:00|192.01|190.91|192.31|191.21|192.36|191.26|191.86|190.76|382
1761079200000|2025-10-21 20:40:00|192.3|191.2|192.29|191.19|192.47|191.37|192.08|190.98|427
1761079500000|2025-10-21 20:45:00|192.3|191.2|192.05|190.95|192.57|191.47|192.03|190.93|440
1761079800000|2025-10-21 20:50:00|192.08|190.98|192.62|191.52|192.62|191.52|192.05|190.95|299
1761080100000|2025-10-21 20:55:00|192.59|191.49|192.2|191.1|192.66|191.56|192.19|191.09|309
1761080400000|2025-10-21 21:00:00|192.21|191.11|192.46|191.36|192.46|191.36|192.07|190.97|223
1761080700000|2025-10-21 21:05:00|192.45|191.35|192.16|191.06|192.47|191.37|192.14|191.04|132
1761081000000|2025-10-21 21:10:00|192.14|191.04|192.07|190.97|192.34|191.24|191.78|190.68|215
1761081300000|2025-10-21 21:15:00|192.08|190.98|191.53|190.43|192.13|191.03|191.38|190.28|243
1761081600000|2025-10-21 21:20:00|191.49|190.39|189.74|188.64|191.54|190.44|188.83|187.73|584
1761081900000|2025-10-21 21:25:00|189.73|188.63|190.41|189.31|191.93|190.83|189.54|188.44|539
1761082200000|2025-10-21 21:30:00|190.4|189.3|190.75|189.65|190.76|189.66|189.87|188.77|298
1761082500000|2025-10-21 21:35:00|190.76|189.66|191.48|190.38|191.53|190.43|190.76|189.66|256
1761082800000|2025-10-21 21:40:00|191.47|190.37|191.74|190.64|192.01|190.91|191.41|190.31|326
1761083100000|2025-10-21 21:45:00|191.67|190.57|191.98|190.88|192.02|190.92|191.59|190.49|349
1761083400000|2025-10-21 21:50:00|191.99|190.89|192.08|190.98|192.08|190.98|191.78|190.68|237
1761083700000|2025-10-21 21:55:00|192.06|190.96|192.03|190.93|192.16|191.06|191.97|190.87|214
1761084000000|2025-10-21 22:00:00|192.06|190.96|191.65|190.55|192.15|191.05|191.54|190.44|396
1761084300000|2025-10-21 22:05:00|191.64|190.54|191.13|190.03|191.64|190.54|190.72|189.62|453
1761084600000|2025-10-21 22:10:00|191.1|190|191.39|190.29|191.46|190.36|191.08|189.98|381
1761084900000|2025-10-21 22:15:00|191.38|190.28|191.17|190.07|191.53|190.43|191.06|189.96|380
1761085200000|2025-10-21 22:20:00|191.18|190.08|190.43|189.33|191.24|190.14|190.31|189.21|477
1761085500000|2025-10-21 22:25:00|190.44|189.34|189.8|188.7|190.45|189.35|189.66|188.56|509
1761085800000|2025-10-21 22:30:00|189.86|188.76|189.5|188.4|190.2|189.1|188.99|187.89|665
1761086100000|2025-10-21 22:35:00|189.45|188.35|188.67|187.57|189.51|188.41|188.54|187.44|616
1761086400000|2025-10-21 22:40:00|188.68|187.58|189.47|188.37|189.6|188.5|188.65|187.55|596
1761086700000|2025-10-21 22:45:00|189.46|188.36|189.73|188.63|190.12|189.02|189.3|188.2|475
1761087000000|2025-10-21 22:50:00|189.75|188.65|189.48|188.38|189.9|188.8|189.38|188.28|355
1761087300000|2025-10-21 22:55:00|189.47|188.37|189.29|188.19|189.6|188.5|189.11|188.01|337
1761087600000|2025-10-21 23:00:00|189.3|188.2|189.43|188.33|189.49|188.39|188.9|187.8|390
1761087900000|2025-10-21 23:05:00|189.46|188.36|189.43|188.33|189.6|188.5|189.18|188.08|267
1761088200000|2025-10-21 23:10:00|189.42|188.32|188.91|187.81|189.5|188.4|188.91|187.81|388
1761088500000|2025-10-21 23:15:00|188.93|187.83|188.54|187.44|188.93|187.83|188.14|187.04|391
1761088800000|2025-10-21 23:20:00|188.53|187.43|189.12|188.02|189.13|188.03|188.5|187.4|300
1761089100000|2025-10-21 23:25:00|189.11|188.01|188.35|187.25|189.11|188.01|188.18|187.08|329
1761089400000|2025-10-21 23:30:00|188.34|187.24|187.45|186.35|188.34|187.24|187.45|186.35|408
1761089700000|2025-10-21 23:35:00|187.44|186.34|186.44|185.34|187.66|186.56|186.38|185.28|591
1761090000000|2025-10-21 23:40:00|186.43|185.33|186.24|185.14|186.48|185.38|185.9|184.8|522
1761090300000|2025-10-21 23:45:00|186.22|185.12|186.32|185.22|186.63|185.53|185.92|184.82|404
1761090600000|2025-10-21 23:50:00|186.33|185.23|186.76|185.66|186.85|185.75|186.32|185.22|334
1761090900000|2025-10-21 23:55:00|186.75|185.65|186.37|185.27|186.75|185.65|186.05|184.95|393
1761091200000|2025-10-22 00:00:00|186.36|185.26|187.07|185.97|187.12|186.02|186.23|185.13|430
1761091500000|2025-10-22 00:05:00|187.06|185.96|186.97|185.87|187.1|186|186.7|185.6|351
1761091800000|2025-10-22 00:10:00|186.96|185.86|187.12|186.02|187.33|186.23|186.61|185.51|310
1761092100000|2025-10-22 00:15:00|187.11|186.01|186.09|184.99|187.11|186.01|186.04|184.94|331
1761092400000|2025-10-22 00:20:00|186.08|184.98|185.88|184.78|186.22|185.12|185.61|184.51|365
1761092700000|2025-10-22 00:25:00|185.86|184.76|185.45|184.35|185.86|184.76|185.14|184.04|423
1761093000000|2025-10-22 00:30:00|185.46|184.36|185.62|184.52|186.29|185.19|185.42|184.32|555
1761093300000|2025-10-22 00:35:00|185.57|184.47|185.45|184.35|185.64|184.54|184.96|183.86|553
1761093600000|2025-10-22 00:40:00|185.44|184.34|185.8|184.7|185.8|184.7|185.36|184.26|438
1761093900000|2025-10-22 00:45:00|185.79|184.69|186.22|185.12|186.3|185.2|185.77|184.67|384
1761094200000|2025-10-22 00:50:00|186.23|185.13|186.4|185.3|186.45|185.35|186.09|184.99|327
1761094500000|2025-10-22 00:55:00|186.41|185.31|186.45|185.35|186.51|185.41|186.18|185.08|306
1761094800000|2025-10-22 01:00:00|186.46|185.36|186.83|185.73|187.11|186.01|186.41|185.31|418
1761095100000|2025-10-22 01:05:00|186.82|185.72|187.44|186.34|187.6|186.5|186.58|185.48|404
1761095400000|2025-10-22 01:10:00|187.45|186.35|187.65|186.55|187.66|186.56|187.34|186.24|259
1761095700000|2025-10-22 01:15:00|187.64|186.54|186.78|185.68|187.65|186.55|186.48|185.38|335
1761096000000|2025-10-22 01:20:00|186.77|185.67|187.4|186.3|187.43|186.33|186.54|185.44|312
1761096300000|2025-10-22 01:25:00|187.39|186.29|187.07|185.97|187.39|186.29|186.97|185.87|234
1761096600000|2025-10-22 01:30:00|187.06|185.96|186.9|185.8|187.06|185.96|186.52|185.42|303
1761096900000|2025-10-22 01:35:00|186.88|185.78|187.15|186.05|187.31|186.21|186.81|185.71|309
1761097200000|2025-10-22 01:40:00|187.16|186.06|187.24|186.14|187.31|186.21|186.94|185.84|282
1761097500000|2025-10-22 01:45:00|187.26|186.16|187.35|186.25|187.57|186.47|187.26|186.16|339
1761097800000|2025-10-22 01:50:00|187.37|186.27|187.38|186.28|187.42|186.32|187.08|185.98|243
1761098100000|2025-10-22 01:55:00|187.39|186.29|187.75|186.65|187.93|186.83|187.34|186.24|233
1761098400000|2025-10-22 02:00:00|187.77|186.67|187.59|186.49|187.86|186.76|187.52|186.42|232
1761098700000|2025-10-22 02:05:00|187.58|186.48|188.01|186.91|188.01|186.91|187.58|186.48|250
1761099000000|2025-10-22 02:10:00|188|186.9|187.99|186.89|188.11|187.01|187.67|186.57|257
1761099300000|2025-10-22 02:15:00|188|186.9|187.81|186.71|188|186.9|187.62|186.52|214
1761099600000|2025-10-22 02:20:00|187.8|186.7|187.92|186.82|188.13|187.03|187.76|186.66|242
1761099900000|2025-10-22 02:25:00|187.91|186.81|187.79|186.69|187.91|186.81|187.64|186.54|127
1761100200000|2025-10-22 02:30:00|187.77|186.67|187.46|186.36|187.77|186.67|187.33|186.23|96
1761100500000|2025-10-22 02:35:00|187.47|186.37|187.17|186.07|187.62|186.52|187.14|186.04|226
1761100800000|2025-10-22 02:40:00|187.18|186.08|187.01|185.91|187.18|186.08|186.97|185.87|219
1761101100000|2025-10-22 02:45:00|187.02|185.92|186.85|185.75|187.02|185.92|186.66|185.56|326
1761101400000|2025-10-22 02:50:00|186.84|185.74|186.9|185.8|187.02|185.92|186.69|185.59|239
1761101700000|2025-10-22 02:55:00|186.95|185.85|186.73|185.63|187.01|185.91|186.72|185.62|195
1761102000000|2025-10-22 03:00:00|186.72|185.62|186.27|185.17|186.73|185.63|186.15|185.05|116
1761102300000|2025-10-22 03:05:00|186.28|185.18|185.85|184.75|186.35|185.25|185.85|184.75|194
1761102600000|2025-10-22 03:10:00|185.87|184.77|185.62|184.52|185.91|184.81|185.54|184.44|326
1761102900000|2025-10-22 03:15:00|185.63|184.53|185.64|184.54|185.89|184.79|185.55|184.45|411
1761103200000|2025-10-22 03:20:00|185.63|184.53|185.89|184.79|185.93|184.83|185.53|184.43|180
1761103500000|2025-10-22 03:25:00|185.93|184.83|186.42|185.32|186.57|185.47|185.92|184.82|265
1761103800000|2025-10-22 03:30:00|186.4|185.3|186.16|185.06|186.7|185.6|186.12|185.02|233
1761104100000|2025-10-22 03:35:00|186.17|185.07|185.37|184.27|186.17|185.07|185.35|184.25|231
1761104400000|2025-10-22 03:40:00|185.35|184.25|185.53|184.43|185.66|184.56|185.29|184.19|219
1761104700000|2025-10-22 03:45:00|185.55|184.45|185.7|184.6|185.79|184.69|185.47|184.37|215
1761105000000|2025-10-22 03:50:00|185.73|184.63|185.98|184.88|186.16|185.06|185.73|184.63|126
1761105300000|2025-10-22 03:55:00|185.94|184.84|186.05|184.95|186.19|185.09|185.91|184.81|126
1761105600000|2025-10-22 04:00:00|186.04|184.94|186.45|185.35|186.47|185.37|185.83|184.73|136
1761105900000|2025-10-22 04:05:00|186.46|185.36|186.9|185.8|187|185.9|186.46|185.36|143
1761106200000|2025-10-22 04:10:00|186.91|185.81|186.29|185.19|186.91|185.81|186.29|185.19|214
1761106500000|2025-10-22 04:15:00|186.31|185.21|186.43|185.33|186.53|185.43|186.14|185.04|186
1761106800000|2025-10-22 04:20:00|186.42|185.32|186.33|185.23|186.56|185.46|186.28|185.18|124
1761107100000|2025-10-22 04:25:00|186.32|185.22|186.32|185.22|186.37|185.27|186.25|185.15|78
1761107400000|2025-10-22 04:30:00|186.33|185.23|186.56|185.46|186.56|185.46|186.25|185.15|137
1761107700000|2025-10-22 04:35:00|186.54|185.44|186.9|185.8|187.02|185.92|186.45|185.35|208
1761108000000|2025-10-22 04:40:00|186.91|185.81|186.77|185.67|186.92|185.82|186.75|185.65|76
1761108300000|2025-10-22 04:45:00|186.76|185.66|186.69|185.59|186.76|185.66|186.56|185.46|104
1761108600000|2025-10-22 04:50:00|186.68|185.58|186.54|185.44|186.68|185.58|186.32|185.22|102
1761108900000|2025-10-22 04:55:00|186.55|185.45|186.68|185.58|186.73|185.63|186.48|185.38|138
1761109200000|2025-10-22 05:00:00|186.67|185.57|186.72|185.62|186.72|185.62|186.29|185.19|123
1761109500000|2025-10-22 05:05:00|186.67|185.57|186.05|184.95|186.67|185.57|186.02|184.92|86
1761109800000|2025-10-22 05:10:00|186.04|184.94|186.06|184.96|186.34|185.24|185.96|184.86|112
1761110100000|2025-10-22 05:15:00|186.07|184.97|185.8|184.7|186.24|185.14|185.67|184.57|180
1761110400000|2025-10-22 05:20:00|185.78|184.68|184.62|183.52|185.91|184.81|184.59|183.49|307
1761110700000|2025-10-22 05:25:00|184.63|183.53|184.81|183.71|184.86|183.76|184.1|183|278
1761111000000|2025-10-22 05:30:00|184.78|183.68|184.87|183.77|184.99|183.89|184.55|183.45|294
1761111300000|2025-10-22 05:35:00|184.86|183.76|184.74|183.64|184.88|183.78|184.55|183.45|208
1761111600000|2025-10-22 05:40:00|184.73|183.63|185.11|184.01|185.13|184.03|184.7|183.6|141
1761111900000|2025-10-22 05:45:00|185.1|184|185.36|184.26|185.46|184.36|184.86|183.76|235
1761112200000|2025-10-22 05:50:00|185.35|184.25|185.1|184|185.38|184.28|185.1|184|168
1761112500000|2025-10-22 05:55:00|185.19|184.09|185.35|184.25|185.35|184.25|185.03|183.93|97
1761112800000|2025-10-22 06:00:00|185.34|184.24|184.84|183.74|185.35|184.25|184.72|183.62|197
1761113100000|2025-10-22 06:05:00|184.83|183.73|184.87|183.77|185.03|183.93|184.81|183.71|140
1761113400000|2025-10-22 06:10:00|184.9|183.8|185.15|184.05|185.17|184.07|184.87|183.77|117
1761113700000|2025-10-22 06:15:00|185.16|184.06|185.19|184.09|185.36|184.26|185.02|183.92|147
1761114000000|2025-10-22 06:20:00|185.23|184.13|185.32|184.22|185.32|184.22|185.04|183.94|212
1761114300000|2025-10-22 06:25:00|185.3|184.2|184.96|183.86|185.47|184.37|184.85|183.75|240
1761114600000|2025-10-22 06:30:00|184.94|183.84|185.29|184.19|185.34|184.24|184.94|183.84|230
1761114900000|2025-10-22 06:35:00|185.3|184.2|185.33|184.23|185.64|184.54|185.13|184.03|192
1761115200000|2025-10-22 06:40:00|185.34|184.24|185.54|184.44|185.55|184.45|185.33|184.23|231
1761115500000|2025-10-22 06:45:00|185.53|184.43|185.54|184.44|185.57|184.47|185.31|184.21|160
1761115800000|2025-10-22 06:50:00|185.55|184.45|185.11|184.01|185.57|184.47|185.09|183.99|130
1761116100000|2025-10-22 06:55:00|185.1|184|184.8|183.7|185.14|184.04|184.8|183.7|345
1761116400000|2025-10-22 07:00:00|184.85|183.75|184.7|183.6|184.91|183.81|184.57|183.47|542
1761116700000|2025-10-22 07:05:00|184.71|183.61|184.44|183.34|184.8|183.7|184.24|183.14|415
1761117000000|2025-10-22 07:10:00|184.45|183.35|184.19|183.09|184.67|183.57|184.15|183.05|277
1761117300000|2025-10-22 07:15:00|184.18|183.08|184.97|183.87|184.99|183.89|184.18|183.08|302
1761117600000|2025-10-22 07:20:00|184.98|183.88|184.94|183.84|184.99|183.89|184.7|183.6|311
1761117900000|2025-10-22 07:25:00|184.95|183.85|184.93|183.83|185.16|184.06|184.82|183.72|368
1761118200000|2025-10-22 07:30:00|184.94|183.84|184.92|183.82|185.15|184.05|184.82|183.72|502
1761118500000|2025-10-22 07:35:00|184.95|183.85|185.4|184.3|185.42|184.32|184.9|183.8|438
1761118800000|2025-10-22 07:40:00|185.39|184.29|185.47|184.37|185.69|184.59|185.32|184.22|402
1761119100000|2025-10-22 07:45:00|185.45|184.35|185.43|184.33|185.6|184.5|185.25|184.15|421
1761119400000|2025-10-22 07:50:00|185.42|184.32|185.41|184.31|185.67|184.57|185.3|184.2|340
1761119700000|2025-10-22 07:55:00|185.4|184.3|185.72|184.62|185.92|184.82|185.4|184.3|416
1761120000000|2025-10-22 08:00:00|185.7|184.6|185.45|184.35|185.73|184.63|185.4|184.3|181
1761120300000|2025-10-22 08:05:00|185.4|184.3|185.32|184.22|185.49|184.39|185.27|184.17|102
1761120600000|2025-10-22 08:10:00|185.31|184.21|185.12|184.02|185.4|184.3|185.04|183.94|117
1761120900000|2025-10-22 08:15:00|185.11|184.01|185.28|184.18|185.43|184.33|185.05|183.95|130
1761121200000|2025-10-22 08:20:00|185.26|184.16|185.18|184.08|185.29|184.19|184.98|183.88|171
1761121500000|2025-10-22 08:25:00|185.2|184.1|185.46|184.36|185.6|184.5|185.19|184.09|170
1761121800000|2025-10-22 08:30:00|185.47|184.37|185.14|184.04|185.49|184.39|185.14|184.04|187
1761122100000|2025-10-22 08:35:00|185.16|184.06|185.49|184.39|185.56|184.46|185.16|184.06|172
1761122400000|2025-10-22 08:40:00|185.5|184.4|185.69|184.59|185.69|184.59|185.42|184.32|150
1761122700000|2025-10-22 08:45:00|185.68|184.58|185.58|184.48|185.9|184.8|185.55|184.45|131
1761123000000|2025-10-22 08:50:00|185.57|184.47|185.52|184.42|185.63|184.53|185.43|184.33|174
1761123300000|2025-10-22 08:55:00|185.51|184.41|185.47|184.37|185.65|184.55|185.46|184.36|137
1761123600000|2025-10-22 09:00:00|185.48|184.38|185.45|184.35|185.67|184.57|185.44|184.34|249
1761123900000|2025-10-22 09:05:00|185.46|184.36|185.04|183.94|185.46|184.36|184.88|183.78|254
1761124200000|2025-10-22 09:10:00|185.02|183.92|184.83|183.73|185.02|183.92|184.71|183.61|236
1761124500000|2025-10-22 09:15:00|184.82|183.72|184.55|183.45|184.87|183.77|184.44|183.34|277
1761124800000|2025-10-22 09:20:00|184.52|183.42|185|183.9|185.1|184|184.51|183.41|302
1761125100000|2025-10-22 09:25:00|184.99|183.89|185.12|184.02|185.12|184.02|184.82|183.72|245
1761125400000|2025-10-22 09:30:00|185.11|184.01|185.18|184.08|185.31|184.21|185.08|183.98|214
1761125700000|2025-10-22 09:35:00|185.17|184.07|184.71|183.61|185.24|184.14|184.69|183.59|158
1761126000000|2025-10-22 09:40:00|184.7|183.6|184.39|183.29|184.8|183.7|184.33|183.23|187
1761126300000|2025-10-22 09:45:00|184.38|183.28|184.55|183.45|184.55|183.45|184.2|183.1|221
1761126600000|2025-10-22 09:50:00|184.56|183.46|184.65|183.55|184.87|183.77|184.46|183.36|231
1761126900000|2025-10-22 09:55:00|184.66|183.56|184.82|183.72|184.9|183.8|184.66|183.56|281
1761127200000|2025-10-22 10:00:00|184.79|183.69|185|183.9|185.01|183.91|184.49|183.39|318
1761127500000|2025-10-22 10:05:00|185.02|183.92|185.23|184.13|185.25|184.15|184.95|183.85|214
1761127800000|2025-10-22 10:10:00|185.22|184.12|185.05|183.95|185.24|184.14|184.94|183.84|299
1761128100000|2025-10-22 10:15:00|185.04|183.94|184.59|183.49|185.18|184.08|184.59|183.49|342
1761128400000|2025-10-22 10:20:00|184.63|183.53|184.6|183.5|184.91|183.81|184.57|183.47|330
1761128700000|2025-10-22 10:25:00|184.61|183.51|184.77|183.67|184.85|183.75|184.55|183.45|266
1761129000000|2025-10-22 10:30:00|184.76|183.66|184.85|183.75|184.89|183.79|184.67|183.57|258
1761129300000|2025-10-22 10:35:00|184.86|183.76|184.59|183.49|184.91|183.81|184.54|183.44|255
1761129600000|2025-10-22 10:40:00|184.6|183.5|184.21|183.11|184.63|183.53|184.13|183.03|247
1761129900000|2025-10-22 10:45:00|184.14|183.04|184.21|183.11|184.24|183.14|183.96|182.86|284
1761130200000|2025-10-22 10:50:00|184.2|183.1|184.5|183.4|184.58|183.48|184|182.9|363
1761130500000|2025-10-22 10:55:00|184.48|183.38|184.33|183.23|184.54|183.44|184.32|183.22|380
1761130800000|2025-10-22 11:00:00|184.34|183.24|183.71|182.61|184.7|183.6|182.83|181.73|713
1761131100000|2025-10-22 11:05:00|183.72|182.62|183.82|182.72|184.28|183.18|183.64|182.54|616
1761131400000|2025-10-22 11:10:00|183.81|182.71|185.71|184.61|185.91|184.81|183.71|182.61|725
1761131700000|2025-10-22 11:15:00|185.61|184.51|186.27|185.17|186.31|185.21|185.34|184.24|658
1761132000000|2025-10-22 11:20:00|186.25|185.15|185.87|184.77|186.68|185.58|185.75|184.65|627
1761132300000|2025-10-22 11:25:00|185.9|184.8|185.55|184.45|185.91|184.81|185.53|184.43|454
1761132600000|2025-10-22 11:30:00|185.61|184.51|185.92|184.82|186.2|185.1|185.61|184.51|502
1761132900000|2025-10-22 11:35:00|185.91|184.81|186.41|185.31|186.43|185.33|185.77|184.67|449
1761133200000|2025-10-22 11:40:00|186.4|185.3|185.97|184.87|186.52|185.42|185.78|184.68|486
1761133500000|2025-10-22 11:45:00|185.96|184.86|186.1|185|186.27|185.17|185.88|184.78|538
1761133800000|2025-10-22 11:50:00|186.11|185.01|185.88|184.78|186.12|185.02|185.47|184.37|541
1761134100000|2025-10-22 11:55:00|185.87|184.77|185.78|184.68|185.94|184.84|185.62|184.52|514
1761134400000|2025-10-22 12:00:00|185.8|184.7|185.4|184.3|185.98|184.88|185.37|184.27|596
1761134700000|2025-10-22 12:05:00|185.37|184.27|185.62|184.52|185.72|184.62|185.2|184.1|470
1761135000000|2025-10-22 12:10:00|185.63|184.53|185.88|184.78|185.95|184.85|185.44|184.34|368
1761135300000|2025-10-22 12:15:00|185.89|184.79|187.17|186.07|187.24|186.14|185.88|184.78|442
1761135600000|2025-10-22 12:20:00|187.18|186.08|186.92|185.82|187.18|186.08|186.67|185.57|429
1761135900000|2025-10-22 12:25:00|186.91|185.81|186.92|185.82|187.13|186.03|186.82|185.72|250
1761136200000|2025-10-22 12:30:00|186.91|185.81|187.15|186.05|187.16|186.06|186.73|185.63|231
1761136500000|2025-10-22 12:35:00|187.16|186.06|187.5|186.4|187.51|186.41|186.92|185.82|220
1761136800000|2025-10-22 12:40:00|187.49|186.39|187.02|185.92|187.58|186.48|186.96|185.86|339
1761137100000|2025-10-22 12:45:00|187|185.9|186.38|185.28|187.02|185.92|186.25|185.15|286
1761137400000|2025-10-22 12:50:00|186.35|185.25|186.5|185.4|186.5|185.4|186.2|185.1|298
1761137700000|2025-10-22 12:55:00|186.51|185.41|186.43|185.33|186.6|185.5|186.31|185.21|356
1761138000000|2025-10-22 13:00:00|186.41|185.31|185.99|184.89|186.49|185.39|185.91|184.81|480
1761138300000|2025-10-22 13:05:00|185.97|184.87|185.95|184.85|185.99|184.89|185.74|184.64|399
1761138600000|2025-10-22 13:10:00|185.97|184.87|186.86|185.76|187|185.9|185.94|184.84|356
1761138900000|2025-10-22 13:15:00|186.8|185.7|186.71|185.61|186.8|185.7|186.35|185.25|401
1761139200000|2025-10-22 13:20:00|186.69|185.59|186.52|185.42|186.71|185.61|186.29|185.19|369
1761139500000|2025-10-22 13:25:00|186.51|185.41|186.36|185.26|186.72|185.62|186.3|185.2|301
1761139800000|2025-10-22 13:30:00|186.35|185.25|185.2|184.1|186.38|185.28|185.08|183.98|556
1761140100000|2025-10-22 13:35:00|185.21|184.11|186.66|185.56|186.67|185.57|184.84|183.74|592
1761140400000|2025-10-22 13:40:00|186.67|185.57|185.97|184.87|186.67|185.57|185.74|184.64|502
1761140700000|2025-10-22 13:45:00|185.98|184.88|185.36|184.26|186.23|185.13|185.35|184.25|499
1761141000000|2025-10-22 13:50:00|185.32|184.22|186.14|185.04|186.17|185.07|185.02|183.92|465
1761141300000|2025-10-22 13:55:00|186.15|185.05|187.1|186|187.42|186.32|185.89|184.79|400
1761141600000|2025-10-22 14:00:00|187.13|186.03|185.89|184.79|187.19|186.09|185.79|184.69|480
1761141900000|2025-10-22 14:05:00|185.86|184.76|185.65|184.55|185.94|184.84|185.26|184.16|484
1761142200000|2025-10-22 14:10:00|185.66|184.56|185.6|184.5|185.71|184.61|185.27|184.17|360
1761142500000|2025-10-22 14:15:00|185.61|184.51|185.32|184.22|185.83|184.73|185.29|184.19|402
1761142800000|2025-10-22 14:20:00|185.33|184.23|183.68|182.58|185.39|184.29|183.41|182.31|582
1761143100000|2025-10-22 14:25:00|183.69|182.59|183.13|182.03|184.49|183.39|182.96|181.86|652
1761143400000|2025-10-22 14:30:00|183.17|182.07|183.2|182.1|183.38|182.28|181.94|180.84|592
1761143700000|2025-10-22 14:35:00|183.21|182.11|183.62|182.52|184.48|183.38|182.98|181.88|492
1761144000000|2025-10-22 14:40:00|183.63|182.53|183.28|182.18|184.22|183.12|183.19|182.09|470
1761144300000|2025-10-22 14:45:00|183.3|182.2|183.86|182.76|183.95|182.85|182.73|181.63|429
1761144600000|2025-10-22 14:50:00|183.91|182.81|183.83|182.73|184.51|183.41|183.6|182.5|431
1761144900000|2025-10-22 14:55:00|183.84|182.74|185.98|184.88|185.98|184.88|183.8|182.7|437
1761145200000|2025-10-22 15:00:00|185.93|184.83|185.59|184.49|186.52|185.42|185.42|184.32|527
1761145500000|2025-10-22 15:05:00|185.61|184.51|185.24|184.14|186.08|184.98|185.09|183.99|447
1761145800000|2025-10-22 15:10:00|185.25|184.15|184.39|183.29|185.25|184.15|184.29|183.19|407
1761146100000|2025-10-22 15:15:00|184.38|183.28|183.84|182.74|184.42|183.32|183.28|182.18|498
1761146400000|2025-10-22 15:20:00|183.82|182.72|183.49|182.39|183.85|182.75|182.92|181.82|485
1761146700000|2025-10-22 15:25:00|183.51|182.41|183.44|182.34|183.73|182.63|183.23|182.13|277
1761147000000|2025-10-22 15:30:00|183.45|182.35|183.83|182.73|183.93|182.83|183.17|182.07|410
1761147300000|2025-10-22 15:35:00|183.84|182.74|184.66|183.56|184.89|183.79|183.56|182.46|344
1761147600000|2025-10-22 15:40:00|184.65|183.55|184.87|183.77|184.87|183.77|184.49|183.39|441
1761147900000|2025-10-22 15:45:00|184.86|183.76|184.54|183.44|185.51|184.41|184.54|183.44|295
1761148200000|2025-10-22 15:50:00|184.55|183.45|184.68|183.58|184.79|183.69|184.36|183.26|377
1761148500000|2025-10-22 15:55:00|184.69|183.59|184.53|183.43|184.86|183.76|184.2|183.1|321
1761148800000|2025-10-22 16:00:00|184.52|183.42|184.37|183.27|184.62|183.52|183.86|182.76|328
1761149100000|2025-10-22 16:05:00|184.38|183.28|184.83|183.73|185.16|184.06|184.38|183.28|395
1761149400000|2025-10-22 16:10:00|184.85|183.75|184.17|183.07|184.91|183.81|184.15|183.05|314
1761149700000|2025-10-22 16:15:00|184.16|183.06|184.11|183.01|184.41|183.31|184.08|182.98|330
1761150000000|2025-10-22 16:20:00|184.12|183.02|183.62|182.52|184.12|183.02|183.36|182.26|403
1761150300000|2025-10-22 16:25:00|183.6|182.5|184.57|183.47|184.75|183.65|183.6|182.5|349
1761150600000|2025-10-22 16:30:00|184.59|183.49|184.45|183.35|185.01|183.91|183.14|182.04|744
1761150900000|2025-10-22 16:35:00|184.48|183.38|184.72|183.62|184.84|183.74|183.91|182.81|604
1761151200000|2025-10-22 16:40:00|184.74|183.64|184.78|183.68|185.46|184.36|184.69|183.59|488
1761151500000|2025-10-22 16:45:00|184.82|183.72|184.7|183.6|185.42|184.32|184.65|183.55|400
1761151800000|2025-10-22 16:50:00|184.69|183.59|184.58|183.48|184.69|183.59|184.11|183.01|358
1761152100000|2025-10-22 16:55:00|184.59|183.49|184.18|183.08|184.97|183.87|184.17|183.07|388
1761152400000|2025-10-22 17:00:00|184.19|183.09|184.19|183.09|184.39|183.29|184.08|182.98|363
1761152700000|2025-10-22 17:05:00|184.18|183.08|184.67|183.57|184.68|183.58|184.09|182.99|333
1761153000000|2025-10-22 17:10:00|184.66|183.56|184.4|183.3|184.75|183.65|184.39|183.29|310
1761153300000|2025-10-22 17:15:00|184.42|183.32|183.92|182.82|184.42|183.32|183.88|182.78|375
1761153600000|2025-10-22 17:20:00|183.91|182.81|183.71|182.61|184.03|182.93|183.64|182.54|316
1761153900000|2025-10-22 17:25:00|183.73|182.63|183.6|182.5|183.79|182.69|183.44|182.34|285
1761154200000|2025-10-22 17:30:00|183.61|182.51|184.06|182.96|184.09|182.99|183.55|182.45|295
1761154500000|2025-10-22 17:35:00|184.07|182.97|183.17|182.07|184.24|183.14|183.1|182|290
1761154800000|2025-10-22 17:40:00|183.18|182.08|182.8|181.7|183.32|182.22|182.62|181.52|280
1761155100000|2025-10-22 17:45:00|182.79|181.69|182.96|181.86|183.13|182.03|182.68|181.58|266
1761155400000|2025-10-22 17:50:00|182.95|181.85|182.11|181.01|182.97|181.87|182.04|180.94|262
1761155700000|2025-10-22 17:55:00|182.12|181.02|182.22|181.12|182.26|181.16|181.93|180.83|247
1761156000000|2025-10-22 18:00:00|182.21|181.11|182.63|181.53|182.67|181.57|182.18|181.08|193
1761156300000|2025-10-22 18:05:00|182.64|181.54|182.34|181.24|182.84|181.74|182.22|181.12|262
1761156600000|2025-10-22 18:10:00|182.35|181.25|181.55|180.45|182.59|181.49|181.35|180.25|295
1761156900000|2025-10-22 18:15:00|181.52|180.42|181.06|179.96|181.53|180.43|180.76|179.66|442
1761157200000|2025-10-22 18:20:00|181.09|179.99|181.84|180.74|181.94|180.84|181.09|179.99|230
1761157500000|2025-10-22 18:25:00|181.83|180.73|181.69|180.59|181.88|180.78|181.42|180.32|274
1761157800000|2025-10-22 18:30:00|181.68|180.58|181.44|180.34|181.71|180.61|181.04|179.94|328
1761158100000|2025-10-22 18:35:00|181.45|180.35|181.9|180.8|181.99|180.89|181.44|180.34|273
1761158400000|2025-10-22 18:40:00|181.91|180.81|181.12|180.02|181.91|180.81|181.07|179.97|302
1761158700000|2025-10-22 18:45:00|181.13|180.03|181.43|180.33|181.6|180.5|180.99|179.89|283
1761159000000|2025-10-22 18:50:00|181.44|180.34|181.37|180.27|181.48|180.38|181.05|179.95|287
1761159300000|2025-10-22 18:55:00|181.39|180.29|181.44|180.34|181.54|180.44|181.17|180.07|247
1761159600000|2025-10-22 19:00:00|181.45|180.35|182.41|181.31|182.48|181.38|181.41|180.31|360
1761159900000|2025-10-22 19:05:00|182.39|181.29|182.76|181.66|183.03|181.93|182.39|181.29|289
1761160200000|2025-10-22 19:10:00|182.77|181.67|182.38|181.28|182.77|181.67|182.25|181.15|256
1761160500000|2025-10-22 19:15:00|182.37|181.27|182.21|181.11|182.58|181.48|182.14|181.04|236
1761160800000|2025-10-22 19:20:00|182.22|181.12|182.07|180.97|182.58|181.48|182.02|180.92|357
1761161100000|2025-10-22 19:25:00|182.06|180.96|181.94|180.84|182.28|181.18|181.92|180.82|233
1761161400000|2025-10-22 19:30:00|181.95|180.85|181.76|180.66|182.12|181.02|181.66|180.56|284
1761161700000|2025-10-22 19:35:00|181.71|180.61|181.81|180.71|181.94|180.84|181.38|180.28|206
1761162000000|2025-10-22 19:40:00|181.82|180.72|181.1|180|181.92|180.82|181.01|179.91|288
1761162300000|2025-10-22 19:45:00|181.09|179.99|181.05|179.95|181.13|180.03|180.89|179.79|243
1761162600000|2025-10-22 19:50:00|181.06|179.96|181|179.9|181.19|180.09|180.34|179.24|300
1761162900000|2025-10-22 19:55:00|181.01|179.91|180.77|179.67|181.7|180.6|177.94|176.84|634
1761163200000|2025-10-22 20:00:00|180.76|179.66|180.42|179.32|181.22|180.12|180.4|179.3|622
1761163500000|2025-10-22 20:05:00|180.43|179.33|180.86|179.76|181.07|179.97|180.38|179.28|512
1761163800000|2025-10-22 20:10:00|180.85|179.75|180.72|179.62|181.16|180.06|180.67|179.57|304
1761164100000|2025-10-22 20:15:00|180.73|179.63|179.99|178.89|180.74|179.64|179.9|178.8|343
1761164400000|2025-10-22 20:20:00|179.98|178.88|180.19|179.09|180.3|179.2|179.75|178.65|270
1761164700000|2025-10-22 20:25:00|180.2|179.1|180.02|178.92|180.3|179.2|179.95|178.85|194
1761165000000|2025-10-22 20:30:00|180.01|178.91|180.45|179.35|180.62|179.52|179.88|178.78|368
1761165300000|2025-10-22 20:35:00|180.44|179.34|181.26|180.16|181.28|180.18|180.38|179.28|297
1761165600000|2025-10-22 20:40:00|181.25|180.15|181.11|180.01|181.33|180.23|181.01|179.91|224
1761165900000|2025-10-22 20:45:00|181.12|180.02|180.95|179.85|181.14|180.04|180.94|179.84|203
1761166200000|2025-10-22 20:50:00|180.97|179.87|180.45|179.35|181.01|179.91|180.44|179.34|274
1761166500000|2025-10-22 20:55:00|180.44|179.34|180.69|179.59|180.7|179.6|180.33|179.23|289
1761166800000|2025-10-22 21:00:00|180.7|179.6|180.08|178.98|180.73|179.63|179|177.9|414
1761167100000|2025-10-22 21:05:00|180.09|178.99|179.53|178.43|180.1|179|179.19|178.09|322
1761167400000|2025-10-22 21:10:00|179.52|178.42|179.51|178.41|179.79|178.69|177.84|176.74|559
1761167700000|2025-10-22 21:15:00|179.52|178.42|179.64|178.54|179.76|178.66|179.11|178.01|400
1761168000000|2025-10-22 21:20:00|179.63|178.53|179.51|178.41|180.25|179.15|179.51|178.41|270
1761168300000|2025-10-22 21:25:00|179.5|178.4|178.34|177.24|179.5|178.4|178.33|177.23|375
1761168600000|2025-10-22 21:30:00|178.33|177.23|178.01|176.91|178.88|177.78|178.01|176.91|353
1761168900000|2025-10-22 21:35:00|178|176.9|178.62|177.52|178.62|177.52|178|176.9|252
1761169200000|2025-10-22 21:40:00|178.64|177.54|178.45|177.35|179.18|178.08|178.33|177.23|280
1761169500000|2025-10-22 21:45:00|178.44|177.34|178.95|177.85|178.99|177.89|178.4|177.3|285
1761169800000|2025-10-22 21:50:00|178.94|177.84|179.25|178.15|179.43|178.33|178.78|177.68|147
1761170100000|2025-10-22 21:55:00|179.24|178.14|178.99|177.89|179.25|178.15|178.94|177.84|209
1761170400000|2025-10-22 22:00:00|179|177.9|179.55|178.45|179.94|178.84|178.95|177.85|391
1761170700000|2025-10-22 22:05:00|179.54|178.44|179.82|178.72|180.14|179.04|179.25|178.15|425
1761171000000|2025-10-22 22:10:00|179.81|178.71|179.55|178.45|179.85|178.75|179.49|178.39|303
1761171300000|2025-10-22 22:15:00|179.56|178.46|179.32|178.22|179.65|178.55|179.17|178.07|382
1761171600000|2025-10-22 22:20:00|179.31|178.21|178.79|177.69|179.33|178.23|178.51|177.41|408
1761171900000|2025-10-22 22:25:00|178.8|177.7|178.46|177.36|178.84|177.74|178.44|177.34|386
1761172200000|2025-10-22 22:30:00|178.47|177.37|179.08|177.98|179.09|177.99|178.45|177.35|489
1761172500000|2025-10-22 22:35:00|179.06|177.96|178.89|177.79|179.1|178|178.51|177.41|414
1761172800000|2025-10-22 22:40:00|178.9|177.8|179.54|178.44|179.72|178.62|178.9|177.8|310
1761173100000|2025-10-22 22:45:00|179.53|178.43|179.19|178.09|179.76|178.66|179.07|177.97|353
1761173400000|2025-10-22 22:50:00|179.2|178.1|179.48|178.38|179.49|178.39|178.98|177.88|469
1761173700000|2025-10-22 22:55:00|179.47|178.37|179.49|178.39|179.53|178.43|179.28|178.18|337
1761174000000|2025-10-22 23:00:00|179.48|178.38|180.12|179.02|180.42|179.32|179.4|178.3|432
1761174300000|2025-10-22 23:05:00|180.11|179.01|180.17|179.07|180.2|179.1|179.94|178.84|382
1761174600000|2025-10-22 23:10:00|180.16|179.06|180.33|179.23|180.52|179.42|180.16|179.06|331
1761174900000|2025-10-22 23:15:00|180.31|179.21|180.85|179.75|180.85|179.75|180.27|179.17|381
1761175200000|2025-10-22 23:20:00|180.84|179.74|180.46|179.36|180.85|179.75|180.43|179.33|376
1761175500000|2025-10-22 23:25:00|180.45|179.35|180.16|179.06|180.93|179.83|180.14|179.04|453
1761175800000|2025-10-22 23:30:00|180.2|179.1|180.88|179.78|180.97|179.87|180.16|179.06|403
1761176100000|2025-10-22 23:35:00|180.87|179.77|180.81|179.71|181.01|179.91|180.66|179.56|309
1761176400000|2025-10-22 23:40:00|180.79|179.69|180.42|179.32|180.81|179.71|180.37|179.27|280
1761176700000|2025-10-22 23:45:00|180.41|179.31|180.6|179.5|180.72|179.62|180.37|179.27|362
1761177000000|2025-10-22 23:50:00|180.59|179.49|180.8|179.7|180.81|179.71|180.51|179.41|307
1761177300000|2025-10-22 23:55:00|180.81|179.71|180.69|179.59|180.9|179.8|180.62|179.52|414
1761177600000|2025-10-23 00:00:00|180.68|179.58|180.58|179.48|180.73|179.63|180.48|179.38|349
1761177900000|2025-10-23 00:05:00|180.6|179.5|180.71|179.61|180.85|179.75|180.49|179.39|289
1761178200000|2025-10-23 00:10:00|180.66|179.56|180.93|179.83|180.94|179.84|180.51|179.41|145
1761178500000|2025-10-23 00:15:00|180.92|179.82|181.09|179.99|181.1|180|180.73|179.63|260
1761178800000|2025-10-23 00:20:00|181.08|179.98|180.56|179.46|181.09|179.99|180.42|179.32|289
1761179100000|2025-10-23 00:25:00|180.55|179.45|180.52|179.42|180.55|179.45|180.32|179.22|349
1761179400000|2025-10-23 00:30:00|180.53|179.43|181.38|180.28|181.38|180.28|180.43|179.33|310
1761179700000|2025-10-23 00:35:00|181.37|180.27|181.4|180.3|181.45|180.35|181.29|180.19|257
1761180000000|2025-10-23 00:40:00|181.41|180.31|181.15|180.05|181.42|180.32|181.02|179.92|264
1761180300000|2025-10-23 00:45:00|181.17|180.07|181.46|180.36|181.47|180.37|181.11|180.01|262
1761180600000|2025-10-23 00:50:00|181.47|180.37|181.7|180.6|181.7|180.6|181.46|180.36|269
1761180900000|2025-10-23 00:55:00|181.69|180.59|181.62|180.52|181.74|180.64|181.58|180.48|319
1761181200000|2025-10-23 01:00:00|181.64|180.54|181.75|180.65|181.8|180.7|181.59|180.49|274
1761181500000|2025-10-23 01:05:00|181.76|180.66|181.48|180.38|181.77|180.67|181.48|180.38|233
1761181800000|2025-10-23 01:10:00|181.47|180.37|182.41|181.31|182.49|181.39|181.47|180.37|391
1761182100000|2025-10-23 01:15:00|182.4|181.3|182.21|181.11|182.64|181.54|182.19|181.09|480
1761182400000|2025-10-23 01:20:00|182.23|181.13|181.48|180.38|182.23|181.13|181.39|180.29|347
1761182700000|2025-10-23 01:25:00|181.47|180.37|181.46|180.36|181.48|180.38|181.25|180.15|321
1761183000000|2025-10-23 01:30:00|181.45|180.35|182.4|181.3|182.48|181.38|181.41|180.31|316
1761183300000|2025-10-23 01:35:00|182.37|181.27|182.2|181.1|182.37|181.27|182.04|180.94|272
1761183600000|2025-10-23 01:40:00|182.19|181.09|182.51|181.41|182.52|181.42|182.04|180.94|205
1761183900000|2025-10-23 01:45:00|182.5|181.4|182.36|181.26|182.59|181.49|182.27|181.17|311
1761184200000|2025-10-23 01:50:00|182.37|181.27|182.45|181.35|182.46|181.36|182.29|181.19|282
1761184500000|2025-10-23 01:55:00|182.44|181.34|182.41|181.31|182.51|181.41|182.37|181.27|265
1761184800000|2025-10-23 02:00:00|182.43|181.33|182.21|181.11|182.45|181.35|182.13|181.03|360
1761185100000|2025-10-23 02:05:00|182.19|181.09|182.23|181.13|182.23|181.13|182.08|180.98|276
1761185400000|2025-10-23 02:10:00|182.24|181.14|182.38|181.28|182.44|181.34|182.24|181.14|304
1761185700000|2025-10-23 02:15:00|182.39|181.29|182.72|181.62|182.72|181.62|182.38|181.28|134
1761186000000|2025-10-23 02:20:00|182.73|181.63|182.71|181.61|182.73|181.63|182.62|181.52|153
1761186300000|2025-10-23 02:25:00|182.72|181.62|182.67|181.57|182.73|181.63|182.56|181.46|252
1761186600000|2025-10-23 02:30:00|182.68|181.58|182.77|181.67|182.77|181.67|182.58|181.48|360
1761186900000|2025-10-23 02:35:00|182.76|181.66|182.71|181.61|183.08|181.98|182.65|181.55|254
1761187200000|2025-10-23 02:40:00|182.74|181.64|182.7|181.6|182.77|181.67|182.63|181.53|234
1761187500000|2025-10-23 02:45:00|182.69|181.59|182.68|181.58|182.77|181.67|182.48|181.38|322
1761187800000|2025-10-23 02:50:00|182.69|181.59|182.57|181.47|182.77|181.67|182.53|181.43|395
1761188100000|2025-10-23 02:55:00|182.59|181.49|182.89|181.79|182.92|181.82|182.5|181.4|327
1761188400000|2025-10-23 03:00:00|182.92|181.82|183.16|182.06|183.19|182.09|182.78|181.68|354
1761188700000|2025-10-23 03:05:00|183.17|182.07|183.09|181.99|183.24|182.14|182.97|181.87|364
1761189000000|2025-10-23 03:10:00|183.08|181.98|183.15|182.05|183.17|182.07|182.98|181.88|199
1761189300000|2025-10-23 03:15:00|183.16|182.06|183.45|182.35|183.46|182.36|183.13|182.03|98
1761189600000|2025-10-23 03:20:00|183.44|182.34|183.35|182.25|183.53|182.43|183.29|182.19|285
1761189900000|2025-10-23 03:25:00|183.33|182.23|183.85|182.75|183.87|182.77|183.29|182.19|303
1761190200000|2025-10-23 03:30:00|183.86|182.76|183.88|182.78|183.88|182.78|183.64|182.54|339
1761190500000|2025-10-23 03:35:00|183.89|182.79|183.58|182.48|183.98|182.88|183.51|182.41|287
1761190800000|2025-10-23 03:40:00|183.57|182.47|183.39|182.29|183.59|182.49|183.35|182.25|189
1761191100000|2025-10-23 03:45:00|183.34|182.24|183.32|182.22|183.42|182.32|183.15|182.05|220
1761191400000|2025-10-23 03:50:00|183.31|182.21|183.63|182.53|183.63|182.53|183.22|182.12|221
1761191700000|2025-10-23 03:55:00|183.62|182.52|183.49|182.39|183.63|182.53|183.42|182.32|233
1761192000000|2025-10-23 04:00:00|183.5|182.4|183.57|182.47|183.71|182.61|183.38|182.28|202
1761192300000|2025-10-23 04:05:00|183.55|182.45|183.51|182.41|183.71|182.61|183.45|182.35|317
1761192600000|2025-10-23 04:10:00|183.48|182.38|183.44|182.34|183.56|182.46|183.43|182.33|410
1761192900000|2025-10-23 04:15:00|183.49|182.39|183.96|182.86|183.96|182.86|183.44|182.34|317
1761193200000|2025-10-23 04:20:00|183.98|182.88|184.43|183.33|184.56|183.46|183.98|182.88|264
1761193500000|2025-10-23 04:25:00|184.44|183.34|184.33|183.23|184.46|183.36|184.27|183.17|304
1761193800000|2025-10-23 04:30:00|184.32|183.22|184.34|183.24|184.37|183.27|184.08|182.98|342
1761194100000|2025-10-23 04:35:00|184.35|183.25|184.47|183.37|184.49|183.39|184.17|183.07|323
1761194400000|2025-10-23 04:40:00|184.49|183.39|184.8|183.7|184.87|183.77|184.46|183.36|228
1761194700000|2025-10-23 04:45:00|184.79|183.69|184.7|183.6|184.83|183.73|184.59|183.49|268
1761195000000|2025-10-23 04:50:00|184.71|183.61|184.66|183.56|184.84|183.74|184.61|183.51|311
1761195300000|2025-10-23 04:55:00|184.59|183.49|184.69|183.59|184.82|183.72|184.53|183.43|275
1761195600000|2025-10-23 05:00:00|184.7|183.6|184.88|183.78|185.09|183.99|184.69|183.59|218
1761195900000|2025-10-23 05:05:00|184.89|183.79|185.05|183.95|185.05|183.95|184.68|183.58|205
1761196200000|2025-10-23 05:10:00|185.06|183.96|185.22|184.12|185.23|184.13|185.06|183.96|172
1761196500000|2025-10-23 05:15:00|185.21|184.11|185.06|183.96|185.22|184.12|185.05|183.95|354
1761196800000|2025-10-23 05:20:00|185.05|183.95|184.82|183.72|185.07|183.97|184.74|183.64|192
1761197100000|2025-10-23 05:25:00|184.79|183.69|184.8|183.7|184.82|183.72|184.72|183.62|341
1761197400000|2025-10-23 05:30:00|184.79|183.69|184.98|183.88|184.98|183.88|184.72|183.62|271
1761197700000|2025-10-23 05:35:00|184.97|183.87|184.76|183.66|184.97|183.87|184.71|183.61|171
1761198000000|2025-10-23 05:40:00|184.75|183.65|184.63|183.53|184.75|183.65|184.58|183.48|247
1761198300000|2025-10-23 05:45:00|184.61|183.51|185.07|183.97|185.07|183.97|184.54|183.44|321
1761198600000|2025-10-23 05:50:00|185.05|183.95|185.41|184.31|185.45|184.35|184.95|183.85|207
1761198900000|2025-10-23 05:55:00|185.42|184.32|185.46|184.36|185.47|184.37|185.24|184.14|419
1761199200000|2025-10-23 06:00:00|185.45|184.35|185.35|184.25|185.48|184.38|185.22|184.12|314
1761199500000|2025-10-23 06:05:00|185.34|184.24|185.46|184.36|185.53|184.43|185.24|184.14|312
1761199800000|2025-10-23 06:10:00|185.48|184.38|185.99|184.89|186.01|184.91|185.45|184.35|281
1761200100000|2025-10-23 06:15:00|185.98|184.88|186.97|185.87|187.56|186.46|185.98|184.88|542
1761200400000|2025-10-23 06:20:00|186.99|185.89|186.94|185.84|187.38|186.28|186.72|185.62|397
1761200700000|2025-10-23 06:25:00|186.99|185.89|186.91|185.81|187.3|186.2|186.88|185.78|449
1761201000000|2025-10-23 06:30:00|186.94|185.84|186.68|185.58|187.16|186.06|186.6|185.5|389
1761201300000|2025-10-23 06:35:00|186.67|185.57|186.72|185.62|186.88|185.78|186.61|185.51|333
1761201600000|2025-10-23 06:40:00|186.71|185.61|186.94|185.84|187.11|186.01|186.69|185.59|262
1761201900000|2025-10-23 06:45:00|186.95|185.85|187.15|186.05|187.3|186.2|186.91|185.81|414
1761202200000|2025-10-23 06:50:00|187.16|186.06|187.34|186.24|187.49|186.39|187.1|186|300
1761202500000|2025-10-23 06:55:00|187.27|186.17|188.01|186.91|188.13|187.03|187.15|186.05|349
1761202800000|2025-10-23 07:00:00|188.04|186.94|187.75|186.65|188.19|187.09|187.62|186.52|288
1761203100000|2025-10-23 07:05:00|187.74|186.64|187.6|186.5|187.85|186.75|187.5|186.4|177
1761203400000|2025-10-23 07:10:00|187.57|186.47|187.28|186.18|187.6|186.5|187.28|186.18|255
1761203700000|2025-10-23 07:15:00|187.27|186.17|187.23|186.13|187.52|186.42|187.21|186.11|356
1761204000000|2025-10-23 07:20:00|187.2|186.1|186.89|185.79|187.52|186.42|186.84|185.74|411
1761204300000|2025-10-23 07:25:00|186.9|185.8|187.81|186.71|187.84|186.74|186.87|185.77|283
1761204600000|2025-10-23 07:30:00|187.84|186.74|188.36|187.26|188.51|187.41|187.83|186.73|475
1761204900000|2025-10-23 07:35:00|188.34|187.24|187.59|186.49|188.36|187.26|187.5|186.4|349
1761205200000|2025-10-23 07:40:00|187.58|186.48|187.86|186.76|187.95|186.85|187.48|186.38|420
1761205500000|2025-10-23 07:45:00|187.87|186.77|188.02|186.92|188.43|187.33|187.87|186.77|313
1761205800000|2025-10-23 07:50:00|188.03|186.93|187.87|186.77|188.13|187.03|187.87|186.77|386
1761206100000|2025-10-23 07:55:00|187.83|186.73|188.06|186.96|188.06|186.96|187.77|186.67|337
1761206400000|2025-10-23 08:00:00|188.07|186.97|188.54|187.44|188.54|187.44|188.07|186.97|390
1761206700000|2025-10-23 08:05:00|188.58|187.48|188.83|187.73|189.02|187.92|188.58|187.48|470
1761207000000|2025-10-23 08:10:00|188.85|187.75|188.75|187.65|189|187.9|188.59|187.49|336
1761207300000|2025-10-23 08:15:00|188.72|187.62|188.86|187.76|189.23|188.13|188.64|187.54|370
1761207600000|2025-10-23 08:20:00|188.85|187.75|188.63|187.53|189.03|187.93|188.57|187.47|313
1761207900000|2025-10-23 08:25:00|188.62|187.52|188.58|187.48|188.65|187.55|188.45|187.35|266
1761208200000|2025-10-23 08:30:00|188.57|187.47|188.64|187.54|188.64|187.54|188.37|187.27|214
1761208500000|2025-10-23 08:35:00|188.63|187.53|188.41|187.31|188.64|187.54|188.21|187.11|330
1761208800000|2025-10-23 08:40:00|188.4|187.3|188.53|187.43|188.58|187.48|188.37|187.27|149
1761209100000|2025-10-23 08:45:00|188.52|187.42|188.59|187.49|188.6|187.5|188.45|187.35|113
1761209400000|2025-10-23 08:50:00|188.6|187.5|188.5|187.4|188.94|187.84|188.48|187.38|249
1761209700000|2025-10-23 08:55:00|188.51|187.41|188.52|187.42|188.53|187.43|188.23|187.13|200
1761210000000|2025-10-23 09:00:00|188.53|187.43|188.13|187.03|188.82|187.72|188.12|187.02|212
1761210300000|2025-10-23 09:05:00|188.14|187.04|188.42|187.32|188.51|187.41|188.11|187.01|186
1761210600000|2025-10-23 09:10:00|188.39|187.29|188.11|187.01|188.42|187.32|188.1|187|275
1761210900000|2025-10-23 09:15:00|188.1|187|188.62|187.52|188.63|187.53|188.1|187|212
1761211200000|2025-10-23 09:20:00|188.61|187.51|188.68|187.58|188.71|187.61|188.59|187.49|146
1761211500000|2025-10-23 09:25:00|188.69|187.59|189.12|188.02|189.37|188.27|188.68|187.58|233
1761211800000|2025-10-23 09:30:00|189.06|187.96|188.89|187.79|189.13|188.03|188.73|187.63|190
1761212100000|2025-10-23 09:35:00|188.9|187.8|188.61|187.51|188.91|187.81|188.61|187.51|159
1761212400000|2025-10-23 09:40:00|188.63|187.53|188.69|187.59|188.72|187.62|188.43|187.33|172
1761212700000|2025-10-23 09:45:00|188.72|187.62|188.74|187.64|188.87|187.77|188.63|187.53|148
1761213000000|2025-10-23 09:50:00|188.75|187.65|188.96|187.86|189.12|188.02|188.75|187.65|170
1761213300000|2025-10-23 09:55:00|188.95|187.85|189.02|187.92|189.1|188|188.88|187.78|127
1761213600000|2025-10-23 10:00:00|189.03|187.93|189.15|188.05|189.3|188.2|189.03|187.93|198
1761213900000|2025-10-23 10:05:00|189.14|188.04|188.97|187.87|189.14|188.04|188.93|187.83|125
1761214200000|2025-10-23 10:10:00|188.95|187.85|188.99|187.89|189.02|187.92|188.92|187.82|82
1761214500000|2025-10-23 10:15:00|188.98|187.88|189.47|188.37|189.7|188.6|188.98|187.88|238
1761214800000|2025-10-23 10:20:00|189.48|188.38|189.33|188.23|189.51|188.41|189.28|188.18|187
1761215100000|2025-10-23 10:25:00|189.32|188.22|189.61|188.51|189.85|188.75|189.32|188.22|208
1761215400000|2025-10-23 10:30:00|189.6|188.5|189.47|188.37|189.6|188.5|189.41|188.31|202
1761215700000|2025-10-23 10:35:00|189.48|188.38|189.44|188.34|189.53|188.43|189.14|188.04|231
1761216000000|2025-10-23 10:40:00|189.45|188.35|189.25|188.15|189.45|188.35|189.23|188.13|132
1761216300000|2025-10-23 10:45:00|189.24|188.14|189.12|188.02|189.35|188.25|189.11|188.01|98
1761216600000|2025-10-23 10:50:00|189.13|188.03|188.84|187.74|189.19|188.09|188.81|187.71|98
1761216900000|2025-10-23 10:55:00|188.83|187.73|188.89|187.79|189.04|187.94|188.78|187.68|147
1761217200000|2025-10-23 11:00:00|188.88|187.78|188.95|187.85|189.14|188.04|188.88|187.78|90
1761217500000|2025-10-23 11:05:00|188.94|187.84|189.1|188|189.1|188|188.71|187.61|182
1761217800000|2025-10-23 11:10:00|189.08|187.98|189.3|188.2|189.69|188.59|189.07|187.97|181
1761218100000|2025-10-23 11:15:00|189.29|188.19|189.45|188.35|189.45|188.35|189.06|187.96|161
1761218400000|2025-10-23 11:20:00|189.44|188.34|189.87|188.77|189.99|188.89|189.42|188.32|198
1761218700000|2025-10-23 11:25:00|189.86|188.76|189.61|188.51|189.86|188.76|189.6|188.5|150
1761219000000|2025-10-23 11:30:00|189.6|188.5|189.04|187.94|189.72|188.62|188.94|187.84|282
1761219300000|2025-10-23 11:35:00|189.03|187.93|188.89|187.79|189.05|187.95|188.78|187.68|208
1761219600000|2025-10-23 11:40:00|188.88|187.78|188.73|187.63|188.91|187.81|188.55|187.45|193
1761219900000|2025-10-23 11:45:00|188.74|187.64|188.5|187.4|188.74|187.64|188.25|187.15|209
1761220200000|2025-10-23 11:50:00|188.49|187.39|188.47|187.37|188.55|187.45|188.1|187|221
1761220500000|2025-10-23 11:55:00|188.48|187.38|188.51|187.41|188.55|187.45|188.42|187.32|116
1761220800000|2025-10-23 12:00:00|188.5|187.4|187.28|186.18|188.58|187.48|187.28|186.18|433
1761221100000|2025-10-23 12:05:00|187.29|186.19|187.64|186.54|187.8|186.7|187.23|186.13|315
1761221400000|2025-10-23 12:10:00|187.65|186.55|187.99|186.89|188.04|186.94|187.64|186.54|210
1761221700000|2025-10-23 12:15:00|187.98|186.88|189.16|188.06|189.4|188.3|187.79|186.69|330
1761222000000|2025-10-23 12:20:00|189.19|188.09|189.58|188.48|189.68|188.58|188.86|187.76|344
1761222300000|2025-10-23 12:25:00|189.57|188.47|189.47|188.37|189.82|188.72|189.39|188.29|265
1761222600000|2025-10-23 12:30:00|189.49|188.39|188.86|187.76|189.49|188.39|188.71|187.61|340
1761222900000|2025-10-23 12:35:00|188.85|187.75|189.26|188.16|189.51|188.41|188.66|187.56|235
1761223200000|2025-10-23 12:40:00|189.25|188.15|189.28|188.18|189.48|188.38|189.12|188.02|177
1761223500000|2025-10-23 12:45:00|189.29|188.19|189.37|188.27|189.54|188.44|189.07|187.97|262
1761223800000|2025-10-23 12:50:00|189.38|188.28|189.77|188.67|189.77|188.67|189.34|188.24|249
1761224100000|2025-10-23 12:55:00|189.75|188.65|189.88|188.78|189.9|188.8|189.69|188.59|259
1761224400000|2025-10-23 13:00:00|189.87|188.77|189.63|188.53|189.88|188.78|189.52|188.42|214
1761224700000|2025-10-23 13:05:00|189.62|188.52|189.26|188.16|189.64|188.54|189.25|188.15|220
1761225000000|2025-10-23 13:10:00|189.25|188.15|190.19|189.09|190.27|189.17|188.99|187.89|308
1761225300000|2025-10-23 13:15:00|190.2|189.1|189.92|188.82|190.5|189.4|189.69|188.59|287
1761225600000|2025-10-23 13:20:00|189.91|188.81|190.02|188.92|190.05|188.95|189.87|188.77|226
1761225900000|2025-10-23 13:25:00|190.03|188.93|190.9|189.8|190.93|189.83|190.03|188.93|309
1761226200000|2025-10-23 13:30:00|190.92|189.82|192.73|191.63|192.92|191.82|190.67|189.57|518
1761226500000|2025-10-23 13:35:00|192.7|191.6|192.57|191.47|193.06|191.96|192.16|191.06|573
1761226800000|2025-10-23 13:40:00|192.56|191.46|191.51|190.41|192.59|191.49|190.99|189.89|448
1761227100000|2025-10-23 13:45:00|191.54|190.44|191.62|190.52|191.76|190.66|191.1|190|454
1761227400000|2025-10-23 13:50:00|191.63|190.53|191.33|190.23|191.94|190.84|191.12|190.02|353
1761227700000|2025-10-23 13:55:00|191.34|190.24|190.94|189.84|191.39|190.29|190.58|189.48|408
1761228000000|2025-10-23 14:00:00|190.95|189.85|190.57|189.47|191.03|189.93|190.25|189.15|556
1761228300000|2025-10-23 14:05:00|190.56|189.46|189.68|188.58|190.57|189.47|189.6|188.5|522
1761228600000|2025-10-23 14:10:00|189.71|188.61|189.16|188.06|189.87|188.77|189.08|187.98|558
1761228900000|2025-10-23 14:15:00|189.18|188.08|188.8|187.7|189.78|188.68|188.74|187.64|592
1761229200000|2025-10-23 14:20:00|188.82|187.72|190.13|189.03|190.15|189.05|188.82|187.72|526
1761229500000|2025-10-23 14:25:00|190.14|189.04|189.91|188.81|190.19|189.09|189.73|188.63|436
1761229800000|2025-10-23 14:30:00|189.92|188.82|191|189.9|191|189.9|189.86|188.76|383
1761230100000|2025-10-23 14:35:00|191.01|189.91|191.21|190.11|191.83|190.73|191.01|189.91|442
1761230400000|2025-10-23 14:40:00|191.22|190.12|190.61|189.51|191.3|190.2|190.59|189.49|491
1761230700000|2025-10-23 14:45:00|190.62|189.52|190.81|189.71|190.93|189.83|190.52|189.42|498
1761231000000|2025-10-23 14:50:00|190.8|189.7|190.3|189.2|190.81|189.71|190.13|189.03|534
1761231300000|2025-10-23 14:55:00|190.31|189.21|190.37|189.27|190.37|189.27|190|188.9|465
1761231600000|2025-10-23 15:00:00|190.39|189.29|190.3|189.2|190.51|189.41|190.1|189|428
1761231900000|2025-10-23 15:05:00|190.29|189.19|191.52|190.42|191.52|190.42|190.19|189.09|485
1761232200000|2025-10-23 15:10:00|191.53|190.43|191.4|190.3|192.15|191.05|191.2|190.1|655
1761232500000|2025-10-23 15:15:00|191.41|190.31|191.02|189.92|191.77|190.67|190.78|189.68|555
1761232800000|2025-10-23 15:20:00|190.99|189.89|191.09|189.99|191.27|190.17|190.68|189.58|399
1761233100000|2025-10-23 15:25:00|191.08|189.98|191.38|190.28|191.38|190.28|190.92|189.82|430
1761233400000|2025-10-23 15:30:00|191.4|190.3|192.21|191.11|192.37|191.27|191.38|190.28|402
1761233700000|2025-10-23 15:35:00|192.23|191.13|191.91|190.81|192.25|191.15|191.73|190.63|494
1761234000000|2025-10-23 15:40:00|191.93|190.83|191.77|190.67|192.44|191.34|191.72|190.62|379
1761234300000|2025-10-23 15:45:00|191.78|190.68|192.31|191.21|192.32|191.22|191.58|190.48|355
1761234600000|2025-10-23 15:50:00|192.28|191.18|192.01|190.91|192.4|191.3|191.93|190.83|466
1761234900000|2025-10-23 15:55:00|191.99|190.89|191.69|190.59|192.18|191.08|191.61|190.51|384
1761235200000|2025-10-23 16:00:00|191.7|190.6|191.84|190.74|192.03|190.93|191.64|190.54|329
1761235500000|2025-10-23 16:05:00|191.85|190.75|191.21|190.11|191.9|190.8|191.19|190.09|479
1761235800000|2025-10-23 16:10:00|191.23|190.13|191.5|190.4|191.54|190.44|191.06|189.96|391
1761236100000|2025-10-23 16:15:00|191.52|190.42|191.47|190.37|191.99|190.89|191.45|190.35|397
1761236400000|2025-10-23 16:20:00|191.44|190.34|191.68|190.58|191.77|190.67|191.26|190.16|405
1761236700000|2025-10-23 16:25:00|191.71|190.61|191.7|190.6|192.01|190.91|191.59|190.49|468
1761237000000|2025-10-23 16:30:00|191.71|190.61|191.63|190.53|191.96|190.86|191.58|190.48|424
1761237300000|2025-10-23 16:35:00|191.66|190.56|191.77|190.67|191.92|190.82|191.55|190.45|525
1761237600000|2025-10-23 16:40:00|191.78|190.68|191.88|190.78|192.11|191.01|191.74|190.64|406
1761237900000|2025-10-23 16:45:00|191.92|190.82|192.05|190.95|192.2|191.1|191.88|190.78|342
1761238200000|2025-10-23 16:50:00|192.04|190.94|192.9|191.8|193.02|191.92|191.97|190.87|390
1761238500000|2025-10-23 16:55:00|192.89|191.79|192.53|191.43|193.01|191.91|192.28|191.18|472
1761238800000|2025-10-23 17:00:00|192.54|191.44|191.84|190.74|192.57|191.47|191.55|190.45|552
1761239100000|2025-10-23 17:05:00|191.85|190.75|191.49|190.39|191.99|190.89|191.09|189.99|580
1761239400000|2025-10-23 17:10:00|191.46|190.36|191.15|190.05|191.94|190.84|191.12|190.02|565
1761239700000|2025-10-23 17:15:00|191.16|190.06|191.49|190.39|191.51|190.41|190.72|189.62|444
1761240000000|2025-10-23 17:20:00|191.51|190.41|191.93|190.83|191.95|190.85|191.44|190.34|443
1761240300000|2025-10-23 17:25:00|191.95|190.85|191.77|190.67|191.95|190.85|191.37|190.27|388
1761240600000|2025-10-23 17:30:00|191.76|190.66|192.51|191.41|192.52|191.42|191.75|190.65|413
1761240900000|2025-10-23 17:35:00|192.5|191.4|193.98|192.88|193.99|192.89|192.5|191.4|649
1761241200000|2025-10-23 17:40:00|193.96|192.86|193.41|192.31|194.03|192.93|193.22|192.12|498
1761241500000|2025-10-23 17:45:00|193.45|192.35|193.68|192.58|194.08|192.98|193.44|192.34|483
1761241800000|2025-10-23 17:50:00|193.67|192.57|193.13|192.03|193.81|192.71|193.05|191.95|443
1761242100000|2025-10-23 17:55:00|193.14|192.04|193.1|192|193.39|192.29|193.04|191.94|370
1761242400000|2025-10-23 18:00:00|193.12|192.02|193.1|192|193.47|192.37|193.08|191.98|371
1761242700000|2025-10-23 18:05:00|193.12|192.02|192.61|191.51|193.23|192.13|192.58|191.48|434
1761243000000|2025-10-23 18:10:00|192.6|191.5|192.18|191.08|192.79|191.69|192.11|191.01|456
1761243300000|2025-10-23 18:15:00|192.17|191.07|192.42|191.32|192.45|191.35|192.11|191.01|333
1761243600000|2025-10-23 18:20:00|192.41|191.31|192.4|191.3|192.47|191.37|192.22|191.12|353
1761243900000|2025-10-23 18:25:00|192.41|191.31|192.18|191.08|192.52|191.42|192.18|191.08|243
1761244200000|2025-10-23 18:30:00|192.21|191.11|192.41|191.31|192.49|191.39|191.92|190.82|390
1761244500000|2025-10-23 18:35:00|192.4|191.3|192.06|190.96|192.4|191.3|192.02|190.92|365
1761244800000|2025-10-23 18:40:00|192.05|190.95|192.07|190.97|192.18|191.08|191.97|190.87|396
1761245100000|2025-10-23 18:45:00|192.06|190.96|191.76|190.66|192.15|191.05|191.51|190.41|409
1761245400000|2025-10-23 18:50:00|191.77|190.67|191.99|190.89|192.23|191.13|191.76|190.66|237
1761245700000|2025-10-23 18:55:00|192|190.9|192.14|191.04|192.25|191.15|192|190.9|308
1761246000000|2025-10-23 19:00:00|192.13|191.03|191.27|190.17|192.2|191.1|191.21|190.11|328
1761246300000|2025-10-23 19:05:00|191.28|190.18|191.66|190.56|191.76|190.66|191.27|190.17|367
1761246600000|2025-10-23 19:10:00|191.67|190.57|191.97|190.87|192.08|190.98|191.65|190.55|260
1761246900000|2025-10-23 19:15:00|191.98|190.88|191.42|190.32|191.98|190.88|191.42|190.32|268
1761247200000|2025-10-23 19:20:00|191.43|190.33|192.14|191.04|192.25|191.15|191.41|190.31|155
1761247500000|2025-10-23 19:25:00|192.13|191.03|192.4|191.3|192.43|191.33|192.13|191.03|360
1761247800000|2025-10-23 19:30:00|192.41|191.31|192.03|190.93|192.42|191.32|191.9|190.8|343
1761248100000|2025-10-23 19:35:00|192.04|190.94|192.05|190.95|192.08|190.98|191.84|190.74|234
1761248400000|2025-10-23 19:40:00|192.06|190.96|191.81|190.71|192.08|190.98|191.81|190.71|259
1761248700000|2025-10-23 19:45:00|191.82|190.72|192.33|191.23|192.38|191.28|191.82|190.72|270
1761249000000|2025-10-23 19:50:00|192.28|191.18|192.09|190.99|192.36|191.26|191.96|190.86|314
1761249300000|2025-10-23 19:55:00|192.04|190.94|191.85|190.75|192.3|191.2|191.85|190.75|375
1761249600000|2025-10-23 20:00:00|191.83|190.73|191.23|190.13|191.94|190.84|191|189.9|489
1761249900000|2025-10-23 20:05:00|191.24|190.14|191.1|190|191.44|190.34|190.88|189.78|460
1761250200000|2025-10-23 20:10:00|191.11|190.01|190.54|189.44|191.19|190.09|190.23|189.13|462
1761250500000|2025-10-23 20:15:00|190.53|189.43|190.82|189.72|190.83|189.73|190.52|189.42|368
1761250800000|2025-10-23 20:20:00|190.83|189.73|190.93|189.83|191.04|189.94|190.73|189.63|207
1761251100000|2025-10-23 20:25:00|190.94|189.84|190.85|189.75|191.01|189.91|190.78|189.68|330
1761251400000|2025-10-23 20:30:00|190.84|189.74|190.99|189.89|191|189.9|190.73|189.63|299
1761251700000|2025-10-23 20:35:00|190.98|189.88|190.76|189.66|191.06|189.96|190.76|189.66|176
1761252000000|2025-10-23 20:40:00|190.75|189.65|190.59|189.49|190.78|189.68|190.54|189.44|199
1761252300000|2025-10-23 20:45:00|190.6|189.5|190.24|189.14|190.62|189.52|190.19|189.09|335
1761252600000|2025-10-23 20:50:00|190.25|189.15|190.5|189.4|190.53|189.43|190.22|189.12|252
1761252900000|2025-10-23 20:55:00|190.48|189.38|189.44|188.34|190.53|189.43|189.11|188.01|494
1761253200000|2025-10-23 21:00:00|189.43|188.33|189.97|188.87|190|188.9|189.2|188.1|346
1761253500000|2025-10-23 21:05:00|189.96|188.86|189.84|188.74|190.08|188.98|189.63|188.53|177
1761253800000|2025-10-23 21:10:00|189.83|188.73|189.75|188.65|189.84|188.74|189.55|188.45|148
1761254100000|2025-10-23 21:15:00|189.74|188.64|189.59|188.49|189.82|188.72|189.52|188.42|131
1761254400000|2025-10-23 21:20:00|189.6|188.5|189.88|188.78|189.88|188.78|189.4|188.3|130
1761254700000|2025-10-23 21:25:00|189.87|188.77|189.91|188.81|189.95|188.85|189.67|188.57|120
1761255000000|2025-10-23 21:30:00|189.9|188.8|189.78|188.68|189.91|188.81|189.71|188.61|83
1761255300000|2025-10-23 21:35:00|189.77|188.67|189.6|188.5|189.78|188.68|189.57|188.47|55
1761255600000|2025-10-23 21:40:00|189.59|188.49|189.46|188.36|189.88|188.78|189.41|188.31|134
1761255900000|2025-10-23 21:45:00|189.44|188.34|189.67|188.57|189.82|188.72|189.44|188.34|166
1761256200000|2025-10-23 21:50:00|189.66|188.56|189.66|188.56|189.77|188.67|189.43|188.33|149
1761256500000|2025-10-23 21:55:00|189.67|188.57|189.41|188.31|189.67|188.57|189.35|188.25|154
1761256800000|2025-10-23 22:00:00|189.4|188.3|189.62|188.52|189.72|188.62|189.32|188.22|296
1761257100000|2025-10-23 22:05:00|189.63|188.53|189.95|188.85|190.23|189.13|189.59|188.49|384
1761257400000|2025-10-23 22:10:00|189.96|188.86|189.93|188.83|190.08|188.98|189.8|188.7|353
1761257700000|2025-10-23 22:15:00|189.91|188.81|189.9|188.8|190.04|188.94|189.81|188.71|312
1761258000000|2025-10-23 22:20:00|189.84|188.74|189.64|188.54|189.85|188.75|189.62|188.52|288
1761258300000|2025-10-23 22:25:00|189.65|188.55|190.12|189.02|190.14|189.04|189.62|188.52|252
1761258600000|2025-10-23 22:30:00|190.13|189.03|190.7|189.6|190.9|189.8|190.13|189.03|440
1761258900000|2025-10-23 22:35:00|190.69|189.59|190.84|189.74|190.84|189.74|190.57|189.47|318
1761259200000|2025-10-23 22:40:00|190.85|189.75|190.77|189.67|190.85|189.75|190.56|189.46|354
1761259500000|2025-10-23 22:45:00|190.76|189.66|190.66|189.56|190.91|189.81|190.57|189.47|333
1761259800000|2025-10-23 22:50:00|190.65|189.55|190.98|189.88|190.98|189.88|190.63|189.53|239
1761260100000|2025-10-23 22:55:00|190.95|189.85|191.12|190.02|191.19|190.09|190.95|189.85|222
1761260400000|2025-10-23 23:00:00|191.11|190.01|191.15|190.05|191.32|190.22|191.04|189.94|286
1761260700000|2025-10-23 23:05:00|191.14|190.04|191.31|190.21|191.31|190.21|191.09|189.99|349
1761261000000|2025-10-23 23:10:00|191.3|190.2|191.36|190.26|191.36|190.26|191.2|190.1|197
1761261300000|2025-10-23 23:15:00|191.35|190.25|191.28|190.18|191.36|190.26|191.11|190.01|237
1761261600000|2025-10-23 23:20:00|191.29|190.19|191.94|190.84|192|190.9|191.24|190.14|259
1761261900000|2025-10-23 23:25:00|191.93|190.83|191.78|190.68|192.02|190.92|191.78|190.68|289
1761262200000|2025-10-23 23:30:00|191.83|190.73|191.63|190.53|191.83|190.73|191.39|190.29|300
1761262500000|2025-10-23 23:35:00|191.64|190.54|191.76|190.66|191.91|190.81|191.58|190.48|251
1761262800000|2025-10-23 23:40:00|191.75|190.65|191.76|190.66|191.96|190.86|191.69|190.59|295
1761263100000|2025-10-23 23:45:00|191.69|190.59|191.8|190.7|191.99|190.89|191.66|190.56|244
1761263400000|2025-10-23 23:50:00|191.84|190.74|192.06|190.96|192.1|191|191.79|190.69|174
1761263700000|2025-10-23 23:55:00|192.07|190.97|191.98|190.88|192.12|191.02|191.76|190.66|204
1761264000000|2025-10-24 00:00:00|191.99|190.89|192|190.9|192.23|191.13|191.8|190.7|343
1761264300000|2025-10-24 00:05:00|191.98|190.88|192.28|191.18|192.29|191.19|191.62|190.52|263
1761264600000|2025-10-24 00:10:00|192.27|191.17|192.81|191.71|192.81|191.71|192.01|190.91|427
1761264900000|2025-10-24 00:15:00|192.8|191.7|192.76|191.66|192.88|191.78|192.16|191.06|396
1761265200000|2025-10-24 00:20:00|192.74|191.64|192.52|191.42|192.74|191.64|192.31|191.21|342
1761265500000|2025-10-24 00:25:00|192.53|191.43|192.32|191.22|192.55|191.45|192.19|191.09|308
1761265800000|2025-10-24 00:30:00|192.33|191.23|192.81|191.71|192.87|191.77|192.26|191.16|388
1761266100000|2025-10-24 00:35:00|192.82|191.72|193.02|191.92|193.1|192|192.65|191.55|355
1761266400000|2025-10-24 00:40:00|193.03|191.93|193.03|191.93|193.24|192.14|192.92|191.82|425
1761266700000|2025-10-24 00:45:00|192.99|191.89|193.55|192.45|193.55|192.45|192.97|191.87|416
1761267000000|2025-10-24 00:50:00|193.52|192.42|193.99|192.89|194.41|193.31|193.44|192.34|430
1761267300000|2025-10-24 00:55:00|194|192.9|193.17|192.07|194.02|192.92|193.15|192.05|322
1761267600000|2025-10-24 01:00:00|193.18|192.08|193.51|192.41|193.65|192.55|193.03|191.93|359
1761267900000|2025-10-24 01:05:00|193.5|192.4|193.55|192.45|193.61|192.51|193.32|192.22|358
1761268200000|2025-10-24 01:10:00|193.54|192.44|193.23|192.13|193.61|192.51|193.22|192.12|321
1761268500000|2025-10-24 01:15:00|193.24|192.14|193.37|192.27|193.38|192.28|193.11|192.01|320
1761268800000|2025-10-24 01:20:00|193.36|192.26|193.27|192.17|193.56|192.46|193.22|192.12|227
1761269100000|2025-10-24 01:25:00|193.26|192.16|192.97|191.87|193.26|192.16|192.85|191.75|256
1761269400000|2025-10-24 01:30:00|192.95|191.85|193.07|191.97|193.19|192.09|192.82|191.72|242
1761269700000|2025-10-24 01:35:00|193.04|191.94|193.42|192.32|193.42|192.32|192.95|191.85|330
1761270000000|2025-10-24 01:40:00|193.41|192.31|193.6|192.5|193.7|192.6|193.41|192.31|177
1761270300000|2025-10-24 01:45:00|193.64|192.54|193.73|192.63|194|192.9|193.56|192.46|245
1761270600000|2025-10-24 01:50:00|193.74|192.64|193.8|192.7|193.93|192.83|193.69|192.59|346
1761270900000|2025-10-24 01:55:00|193.81|192.71|193.58|192.48|193.83|192.73|193.48|192.38|257
1761271200000|2025-10-24 02:00:00|193.59|192.49|193.05|191.95|193.6|192.5|192.99|191.89|307
1761271500000|2025-10-24 02:05:00|193|191.9|193.08|191.98|193.21|192.11|193|191.9|231
1761271800000|2025-10-24 02:10:00|193.07|191.97|192.95|191.85|193.07|191.97|192.88|191.78|119
1761272100000|2025-10-24 02:15:00|192.96|191.86|192.45|191.35|193.11|192.01|192.36|191.26|297
1761272400000|2025-10-24 02:20:00|192.46|191.36|192.26|191.16|192.49|191.39|192.13|191.03|235
1761272700000|2025-10-24 02:25:00|192.25|191.15|192.28|191.18|192.4|191.3|192.17|191.07|225
1761273000000|2025-10-24 02:30:00|192.29|191.19|192.6|191.5|192.74|191.64|192.27|191.17|265
1761273300000|2025-10-24 02:35:00|192.61|191.51|192.37|191.27|192.88|191.78|192.37|191.27|277
1761273600000|2025-10-24 02:40:00|192.4|191.3|193.45|192.35|193.51|192.41|192.37|191.27|255
1761273900000|2025-10-24 02:45:00|193.46|192.36|193.4|192.3|193.64|192.54|193.33|192.23|258
1761274200000|2025-10-24 02:50:00|193.41|192.31|193.27|192.17|193.5|192.4|193.19|192.09|266
1761274500000|2025-10-24 02:55:00|193.29|192.19|192.89|191.79|193.45|192.35|192.85|191.75|158
1761274800000|2025-10-24 03:00:00|192.9|191.8|192.56|191.46|193|191.9|192.5|191.4|329
1761275100000|2025-10-24 03:05:00|192.55|191.45|192.56|191.46|192.65|191.55|192.44|191.34|256
1761275400000|2025-10-24 03:10:00|192.54|191.44|192.57|191.47|192.74|191.64|192.49|191.39|292
1761275700000|2025-10-24 03:15:00|192.54|191.44|192.44|191.34|192.59|191.49|192.29|191.19|222
1761276000000|2025-10-24 03:20:00|192.43|191.33|192.56|191.46|192.61|191.51|192.42|191.32|277
1761276300000|2025-10-24 03:25:00|192.57|191.47|192.19|191.09|192.57|191.47|192.15|191.05|304
1761276600000|2025-10-24 03:30:00|192.23|191.13|191.91|190.81|192.32|191.22|191.88|190.78|297
1761276900000|2025-10-24 03:35:00|191.87|190.77|191.7|190.6|191.92|190.82|191.63|190.53|138
1761277200000|2025-10-24 03:40:00|191.71|190.61|191.92|190.82|191.96|190.86|191.71|190.61|184
1761277500000|2025-10-24 03:45:00|191.93|190.83|191.64|190.54|191.95|190.85|191.64|190.54|286
1761277800000|2025-10-24 03:50:00|191.63|190.53|191.87|190.77|191.88|190.78|191.55|190.45|253
1761278100000|2025-10-24 03:55:00|191.88|190.78|192|190.9|192.02|190.92|191.86|190.76|97
1761278400000|2025-10-24 04:00:00|191.99|190.89|191.77|190.67|192.02|190.92|191.57|190.47|190
1761278700000|2025-10-24 04:05:00|191.76|190.66|192.05|190.95|192.05|190.95|191.67|190.57|230
1761279000000|2025-10-24 04:10:00|192.03|190.93|192.35|191.25|192.35|191.25|191.95|190.85|114
1761279300000|2025-10-24 04:15:00|192.34|191.24|192.25|191.15|192.41|191.31|192.13|191.03|294
1761279600000|2025-10-24 04:20:00|192.24|191.14|193.22|192.12|193.27|192.17|192.23|191.13|333
1761279900000|2025-10-24 04:25:00|193.21|192.11|193.44|192.34|193.65|192.55|193.08|191.98|389
1761280200000|2025-10-24 04:30:00|193.43|192.33|194.92|193.82|195.1|194|193.38|192.28|399
1761280500000|2025-10-24 04:35:00|194.9|193.8|194.43|193.33|195.15|194.05|194.17|193.07|486
1761280800000|2025-10-24 04:40:00|194.44|193.34|194.45|193.35|194.8|193.7|194.3|193.2|401
1761281100000|2025-10-24 04:45:00|194.46|193.36|194.48|193.38|194.83|193.73|194.33|193.23|390
1761281400000|2025-10-24 04:50:00|194.47|193.37|194.69|193.59|194.74|193.64|194.42|193.32|327
1761281700000|2025-10-24 04:55:00|194.68|193.58|194.07|192.97|194.76|193.66|194.01|192.91|306
1761282000000|2025-10-24 05:00:00|194.08|192.98|193.66|192.56|194.13|193.03|193.62|192.52|401
1761282300000|2025-10-24 05:05:00|193.67|192.57|194.3|193.2|194.45|193.35|193.66|192.56|303
1761282600000|2025-10-24 05:10:00|194.29|193.19|194.04|192.94|194.32|193.22|193.97|192.87|362
1761282900000|2025-10-24 05:15:00|194.03|192.93|194.36|193.26|194.46|193.36|193.79|192.69|213
1761283200000|2025-10-24 05:20:00|194.37|193.27|194.14|193.04|194.38|193.28|193.85|192.75|264
1761283500000|2025-10-24 05:25:00|194.15|193.05|194.09|192.99|194.17|193.07|194.02|192.92|308
1761283800000|2025-10-24 05:30:00|194.08|192.98|194.01|192.91|194.19|193.09|193.74|192.64|270
1761284100000|2025-10-24 05:35:00|194.02|192.92|193.82|192.72|194.22|193.12|193.82|192.72|286
1761284400000|2025-10-24 05:40:00|193.83|192.73|193.8|192.7|193.93|192.83|193.71|192.61|208
1761284700000|2025-10-24 05:45:00|193.79|192.69|194.09|192.99|194.09|192.99|193.71|192.61|181
1761285000000|2025-10-24 05:50:00|194.08|192.98|193.82|192.72|194.13|193.03|193.82|192.72|183
1761285300000|2025-10-24 05:55:00|193.83|192.73|193.83|192.73|193.85|192.75|193.66|192.56|124
1761285600000|2025-10-24 06:00:00|193.84|192.74|193.88|192.78|194.16|193.06|193.74|192.64|197
1761285900000|2025-10-24 06:05:00|193.87|192.77|193.38|192.28|193.95|192.85|193.17|192.07|225
1761286200000|2025-10-24 06:10:00|193.39|192.29|193.48|192.38|193.48|192.38|193.31|192.21|186
1761286500000|2025-10-24 06:15:00|193.49|192.39|193.65|192.55|193.66|192.56|193.25|192.15|187
1761286800000|2025-10-24 06:20:00|193.63|192.53|193.75|192.65|193.79|192.69|193.55|192.45|163
1761287100000|2025-10-24 06:25:00|193.76|192.66|193.76|192.66|193.81|192.71|193.65|192.55|177
1761287400000|2025-10-24 06:30:00|193.77|192.67|193.72|192.62|193.77|192.67|193.61|192.51|205
1761287700000|2025-10-24 06:35:00|193.73|192.63|193.83|192.73|193.93|192.83|193.71|192.61|152
1761288000000|2025-10-24 06:40:00|193.8|192.7|193.71|192.61|193.84|192.74|193.65|192.55|110
1761288300000|2025-10-24 06:45:00|193.69|192.59|193.6|192.5|193.7|192.6|193.59|192.49|151
1761288600000|2025-10-24 06:50:00|193.59|192.49|193.78|192.68|193.79|192.69|193.58|192.48|248
1761288900000|2025-10-24 06:55:00|193.79|192.69|193.88|192.78|193.94|192.84|193.71|192.61|128
1761289200000|2025-10-24 07:00:00|193.89|192.79|193.88|192.78|193.93|192.83|193.68|192.58|178
1761289500000|2025-10-24 07:05:00|193.89|192.79|193.63|192.53|193.92|192.82|193.62|192.52|175
1761289800000|2025-10-24 07:10:00|193.64|192.54|193.23|192.13|193.64|192.54|193.23|192.13|134
1761290100000|2025-10-24 07:15:00|193.22|192.12|193.3|192.2|193.31|192.21|192.97|191.87|212
1761290400000|2025-10-24 07:20:00|193.31|192.21|193.54|192.44|193.55|192.45|193.29|192.19|107
1761290700000|2025-10-24 07:25:00|193.53|192.43|193.65|192.55|193.66|192.56|193.43|192.33|154
1761291000000|2025-10-24 07:30:00|193.66|192.56|193.57|192.47|193.72|192.62|193.56|192.46|102
1761291300000|2025-10-24 07:35:00|193.56|192.46|193.31|192.21|193.57|192.47|193.29|192.19|216
1761291600000|2025-10-24 07:40:00|193.3|192.2|192.92|191.82|193.37|192.27|192.91|191.81|186
1761291900000|2025-10-24 07:45:00|192.93|191.83|192.42|191.32|192.93|191.83|192.17|191.07|394
1761292200000|2025-10-24 07:50:00|192.43|191.33|192.52|191.42|192.63|191.53|192.39|191.29|148
1761292500000|2025-10-24 07:55:00|192.53|191.43|192.75|191.65|192.76|191.66|192.52|191.42|86
1761292800000|2025-10-24 08:00:00|192.74|191.64|192.46|191.36|192.82|191.72|192.37|191.27|293
1761293100000|2025-10-24 08:05:00|192.45|191.35|192.69|191.59|192.69|191.59|192.41|191.31|179
1761293400000|2025-10-24 08:10:00|192.66|191.56|193.05|191.95|193.23|192.13|192.66|191.56|96
1761293700000|2025-10-24 08:15:00|193.04|191.94|193.08|191.98|193.11|192.01|192.69|191.59|195
1761294000000|2025-10-24 08:20:00|193.07|191.97|193.13|192.03|193.13|192.03|192.98|191.88|132
1761294300000|2025-10-24 08:25:00|193.11|192.01|192.99|191.89|193.13|192.03|192.95|191.85|150
1761294600000|2025-10-24 08:30:00|193|191.9|193.06|191.96|193.06|191.96|192.93|191.83|194
1761294900000|2025-10-24 08:35:00|193.05|191.95|193.68|192.58|193.72|192.62|193.03|191.93|282
1761295200000|2025-10-24 08:40:00|193.67|192.57|193.9|192.8|193.91|192.81|193.55|192.45|158
1761295500000|2025-10-24 08:45:00|193.92|192.82|193.67|192.57|193.95|192.85|193.66|192.56|304
1761295800000|2025-10-24 08:50:00|193.65|192.55|193.61|192.51|193.69|192.59|193.56|192.46|166
1761296100000|2025-10-24 08:55:00|193.62|192.52|193.53|192.43|193.66|192.56|193.53|192.43|182
1761296400000|2025-10-24 09:00:00|193.54|192.44|193.47|192.37|193.55|192.45|193.41|192.31|221
1761296700000|2025-10-24 09:05:00|193.48|192.38|193.66|192.56|193.79|192.69|193.47|192.37|199
1761297000000|2025-10-24 09:10:00|193.67|192.57|193.85|192.75|193.92|192.82|193.63|192.53|112
1761297300000|2025-10-24 09:15:00|193.86|192.76|193.76|192.66|193.89|192.79|193.66|192.56|142
1761297600000|2025-10-24 09:20:00|193.77|192.67|193.67|192.57|193.79|192.69|193.66|192.56|113
1761297900000|2025-10-24 09:25:00|193.68|192.58|193.53|192.43|193.73|192.63|193.48|192.38|101
1761298200000|2025-10-24 09:30:00|193.54|192.44|193.21|192.11|193.56|192.46|193.02|191.92|221
1761298500000|2025-10-24 09:35:00|193.19|192.09|193.24|192.14|193.32|192.22|193.08|191.98|148
1761298800000|2025-10-24 09:40:00|193.23|192.13|193.29|192.19|193.3|192.2|193.15|192.05|146
1761299100000|2025-10-24 09:45:00|193.24|192.14|193.3|192.2|193.31|192.21|193.2|192.1|116
1761299400000|2025-10-24 09:50:00|193.29|192.19|192.88|191.78|193.3|192.2|192.82|191.72|237
1761299700000|2025-10-24 09:55:00|192.89|191.79|192.7|191.6|192.89|191.79|192.58|191.48|210
1761300000000|2025-10-24 10:00:00|192.69|191.59|192.33|191.23|192.7|191.6|192.31|191.21|154
1761300300000|2025-10-24 10:05:00|192.32|191.22|192.44|191.34|192.45|191.35|192.27|191.17|217
1761300600000|2025-10-24 10:10:00|192.45|191.35|192.55|191.45|192.6|191.5|192.43|191.33|109
1761300900000|2025-10-24 10:15:00|192.56|191.46|192.32|191.22|192.56|191.46|192.29|191.19|172
1761301200000|2025-10-24 10:20:00|192.31|191.21|192.19|191.09|192.39|191.29|192.17|191.07|216
1761301500000|2025-10-24 10:25:00|192.17|191.07|192.15|191.05|192.29|191.19|192.14|191.04|156
1761301800000|2025-10-24 10:30:00|192.16|191.06|192.58|191.48|192.63|191.53|192.16|191.06|146
1761302100000|2025-10-24 10:35:00|192.57|191.47|192.28|191.18|192.57|191.47|192.28|191.18|96
1761302400000|2025-10-24 10:40:00|192.27|191.17|192.43|191.33|192.44|191.34|192.25|191.15|106
1761302700000|2025-10-24 10:45:00|192.44|191.34|192.35|191.25|192.47|191.37|192.34|191.24|59
1761303000000|2025-10-24 10:50:00|192.34|191.24|192.45|191.35|192.48|191.38|192.28|191.18|119
1761303300000|2025-10-24 10:55:00|192.46|191.36|192.36|191.26|192.56|191.46|192.35|191.25|48
1761303600000|2025-10-24 11:00:00|192.37|191.27|192.42|191.32|192.46|191.36|192.24|191.14|252
1761303900000|2025-10-24 11:05:00|192.41|191.31|192.41|191.31|192.47|191.37|192.29|191.19|115
1761304200000|2025-10-24 11:10:00|192.4|191.3|192.42|191.32|192.64|191.54|192.4|191.3|57
1761304500000|2025-10-24 11:15:00|192.38|191.28|192.14|191.04|192.38|191.28|192.07|190.97|255
1761304800000|2025-10-24 11:20:00|192.12|191.02|192.03|190.93|192.13|191.03|191.9|190.8|251
1761305100000|2025-10-24 11:25:00|192.02|190.92|192.23|191.13|192.26|191.16|191.98|190.88|29
1761305400000|2025-10-24 11:30:00|192.2|191.1|191.94|190.84|192.2|191.1|191.3|190.2|259
1761305700000|2025-10-24 11:35:00|191.91|190.81|191.88|190.78|192.01|190.91|191.78|190.68|204
1761306000000|2025-10-24 11:40:00|191.9|190.8|192.12|191.02|192.12|191.02|191.9|190.8|50
1761306300000|2025-10-24 11:45:00|192.11|191.01|192.03|190.93|192.14|191.04|191.95|190.85|147
1761306600000|2025-10-24 11:50:00|192.04|190.94|192.51|191.41|192.55|191.45|192.04|190.94|142
1761306900000|2025-10-24 11:55:00|192.5|191.4|192.72|191.62|192.77|191.67|192.42|191.32|183
1761307200000|2025-10-24 12:00:00|192.73|191.63|193.42|192.32|193.55|192.45|192.73|191.63|201
1761307500000|2025-10-24 12:05:00|193.41|192.31|193.35|192.25|193.57|192.47|193.33|192.23|128
1761307800000|2025-10-24 12:10:00|193.33|192.23|193.44|192.34|193.51|192.41|193.28|192.18|121
1761308100000|2025-10-24 12:15:00|193.43|192.33|193.17|192.07|193.46|192.36|193.13|192.03|213
1761308400000|2025-10-24 12:20:00|193.19|192.09|193.31|192.21|193.43|192.33|193.12|192.02|265
1761308700000|2025-10-24 12:25:00|193.29|192.19|193.56|192.46|193.58|192.48|193.07|191.97|271
1761309000000|2025-10-24 12:30:00|193.55|192.45|195.12|194.02|197.14|196.04|193.4|192.3|911
1761309300000|2025-10-24 12:35:00|195.13|194.03|194.42|193.32|195.26|194.16|194.32|193.22|632
1761309600000|2025-10-24 12:40:00|194.45|193.35|194.56|193.46|194.63|193.53|194.25|193.15|432
1761309900000|2025-10-24 12:45:00|194.57|193.47|194.5|193.4|194.65|193.55|194.08|192.98|474
1761310200000|2025-10-24 12:50:00|194.51|193.41|194.04|192.94|194.73|193.63|194|192.9|381
1761310500000|2025-10-24 12:55:00|194.06|192.96|194.25|193.15|194.39|193.29|193.69|192.59|373
1761310800000|2025-10-24 13:00:00|194.28|193.18|194.74|193.64|194.78|193.68|194|192.9|360
1761311100000|2025-10-24 13:05:00|194.75|193.65|194.59|193.49|194.75|193.65|194.27|193.17|349
1761311400000|2025-10-24 13:10:00|194.58|193.48|194.37|193.27|194.76|193.66|194.37|193.27|331
1761311700000|2025-10-24 13:15:00|194.36|193.26|194.54|193.44|194.59|193.49|194.18|193.08|368
1761312000000|2025-10-24 13:20:00|194.53|193.43|194.26|193.16|194.53|193.43|194.24|193.14|339
1761312300000|2025-10-24 13:25:00|194.25|193.15|193.92|192.82|194.26|193.16|193.92|192.82|273
1761312600000|2025-10-24 13:30:00|193.93|192.83|193.76|192.66|194|192.9|193.36|192.26|626
1761312900000|2025-10-24 13:35:00|193.77|192.67|192.9|191.8|193.8|192.7|192.88|191.78|685
1761313200000|2025-10-24 13:40:00|192.91|191.81|192.3|191.2|193.21|192.11|192.26|191.16|637
1761313500000|2025-10-24 13:45:00|192.31|191.21|192.11|191.01|192.86|191.76|191.7|190.6|655
1761313800000|2025-10-24 13:50:00|192.09|190.99|192.53|191.43|192.54|191.44|191.5|190.4|596
1761314100000|2025-10-24 13:55:00|192.49|191.39|193.04|191.94|193.05|191.95|192.43|191.33|476
1761314400000|2025-10-24 14:00:00|193.05|191.95|192.22|191.12|193.05|191.95|192.03|190.93|551
1761314700000|2025-10-24 14:05:00|192.23|191.13|192.31|191.21|192.53|191.43|191.8|190.7|512
1761315000000|2025-10-24 14:10:00|192.3|191.2|192.37|191.27|192.46|191.36|192.08|190.98|424
1761315300000|2025-10-24 14:15:00|192.38|191.28|191.69|190.59|192.42|191.32|191.45|190.35|504
1761315600000|2025-10-24 14:20:00|191.67|190.57|191.31|190.21|191.9|190.8|191.27|190.17|554
1761315900000|2025-10-24 14:25:00|191.29|190.19|190.97|189.87|191.29|190.19|190.18|189.08|675
1761316200000|2025-10-24 14:30:00|190.96|189.86|191.33|190.23|191.34|190.24|190.46|189.36|578
1761316500000|2025-10-24 14:35:00|191.32|190.22|191.18|190.08|191.33|190.23|190.51|189.41|479
1761316800000|2025-10-24 14:40:00|191.19|190.09|191.44|190.34|191.45|190.35|191.02|189.92|318
1761317100000|2025-10-24 14:45:00|191.45|190.35|191.19|190.09|191.46|190.36|191|189.9|467
1761317400000|2025-10-24 14:50:00|191.23|190.13|190.96|189.86|191.39|190.29|190.64|189.54|448
1761317700000|2025-10-24 14:55:00|190.97|189.87|190.78|189.68|191.02|189.92|190.56|189.46|508
1761318000000|2025-10-24 15:00:00|190.77|189.67|190.76|189.66|190.97|189.87|190.62|189.52|473
1761318300000|2025-10-24 15:05:00|190.78|189.68|190.73|189.63|190.99|189.89|190.48|189.38|448
1761318600000|2025-10-24 15:10:00|190.74|189.64|191.03|189.93|191.45|190.35|190.59|189.49|479
1761318900000|2025-10-24 15:15:00|191.02|189.92|190.9|189.8|191.02|189.92|190.52|189.42|374
1761319200000|2025-10-24 15:20:00|190.87|189.77|190.78|189.68|191.37|190.27|190.68|189.58|355
1761319500000|2025-10-24 15:25:00|190.76|189.66|190.44|189.34|190.8|189.7|190.32|189.22|441
1761319800000|2025-10-24 15:30:00|190.45|189.35|189.88|188.78|190.47|189.37|189.79|188.69|327
1761320100000|2025-10-24 15:35:00|189.89|188.79|190.14|189.04|190.2|189.1|189.65|188.55|478
1761320400000|2025-10-24 15:40:00|190.1|189|190.09|188.99|190.11|189.01|189.64|188.54|331
1761320700000|2025-10-24 15:45:00|190.05|188.95|190.11|189.01|190.11|189.01|189.49|188.39|459
1761321000000|2025-10-24 15:50:00|190.1|189|190.2|189.1|190.33|189.23|190.04|188.94|378
1761321300000|2025-10-24 15:55:00|190.19|189.09|190.05|188.95|190.32|189.22|189.67|188.57|394
1761321600000|2025-10-24 16:00:00|190.04|188.94|189.98|188.88|190.26|189.16|189.8|188.7|430
1761321900000|2025-10-24 16:05:00|189.99|188.89|190.05|188.95|190.06|188.96|189.45|188.35|376
1761322200000|2025-10-24 16:10:00|190.06|188.96|190.43|189.33|190.43|189.33|190.02|188.92|254
1761322500000|2025-10-24 16:15:00|190.44|189.34|190.81|189.71|190.82|189.72|190.44|189.34|393
1761322800000|2025-10-24 16:20:00|190.82|189.72|190.43|189.33|190.91|189.81|190.43|189.33|331
1761323100000|2025-10-24 16:25:00|190.44|189.34|190.74|189.64|190.75|189.65|190.36|189.26|160
1761323400000|2025-10-24 16:30:00|190.75|189.65|190.5|189.4|190.76|189.66|190.34|189.24|402
1761323700000|2025-10-24 16:35:00|190.49|189.39|190.5|189.4|190.54|189.44|190.33|189.23|283
1761324000000|2025-10-24 16:40:00|190.49|189.39|190.42|189.32|190.54|189.44|190.2|189.1|316
1761324300000|2025-10-24 16:45:00|190.4|189.3|190.84|189.74|190.85|189.75|190.38|189.28|283
1761324600000|2025-10-24 16:50:00|190.85|189.75|190.85|189.75|190.88|189.78|190.75|189.65|332
1761324900000|2025-10-24 16:55:00|190.84|189.74|191.29|190.19|191.32|190.22|190.82|189.72|231
1761325200000|2025-10-24 17:00:00|191.3|190.2|192.05|190.95|192.09|190.99|191.2|190.1|378
1761325500000|2025-10-24 17:05:00|192.02|190.92|191.36|190.26|192.07|190.97|191.3|190.2|467
1761325800000|2025-10-24 17:10:00|191.37|190.27|191.41|190.31|191.44|190.34|191.08|189.98|290
1761326100000|2025-10-24 17:15:00|191.4|190.3|191.74|190.64|191.82|190.72|191.39|190.29|214
1761326400000|2025-10-24 17:20:00|191.73|190.63|192.18|191.08|192.18|191.08|191.7|190.6|311
1761326700000|2025-10-24 17:25:00|192.2|191.1|192.25|191.15|192.35|191.25|192.08|190.98|379
1761327000000|2025-10-24 17:30:00|192.24|191.14|192.15|191.05|192.34|191.24|191.89|190.79|348
1761327300000|2025-10-24 17:35:00|192.13|191.03|192.08|190.98|192.18|191.08|191.9|190.8|220
1761327600000|2025-10-24 17:40:00|192.07|190.97|191.92|190.82|192.08|190.98|191.88|190.78|219
1761327900000|2025-10-24 17:45:00|191.91|190.81|191.76|190.66|192.15|191.05|191.58|190.48|318
1761328200000|2025-10-24 17:50:00|191.77|190.67|191.85|190.75|191.88|190.78|191.52|190.42|372
1761328500000|2025-10-24 17:55:00|191.86|190.76|191.81|190.71|191.93|190.83|191.78|190.68|140
1761328800000|2025-10-24 18:00:00|191.79|190.69|192.13|191.03|192.17|191.07|191.68|190.58|242
1761329100000|2025-10-24 18:05:00|192.12|191.02|192.19|191.09|192.31|191.21|192.05|190.95|297
1761329400000|2025-10-24 18:10:00|192.18|191.08|192.05|190.95|192.26|191.16|191.97|190.87|310
1761329700000|2025-10-24 18:15:00|192.07|190.97|192.39|191.29|192.39|191.29|192.03|190.93|375
1761330000000|2025-10-24 18:20:00|192.38|191.28|192.14|191.04|192.52|191.42|192.1|191|245
1761330300000|2025-10-24 18:25:00|192.13|191.03|191.94|190.84|192.24|191.14|191.82|190.72|215
1761330600000|2025-10-24 18:30:00|191.95|190.85|192.11|191.01|192.17|191.07|191.95|190.85|283
1761330900000|2025-10-24 18:35:00|192.12|191.02|192.13|191.03|192.19|191.09|191.89|190.79|217
1761331200000|2025-10-24 18:40:00|192.14|191.04|192.09|190.99|192.14|191.04|191.81|190.71|152
1761331500000|2025-10-24 18:45:00|192.1|191|192.2|191.1|192.21|191.11|192.05|190.95|155
1761331800000|2025-10-24 18:50:00|192.21|191.11|192.36|191.26|192.45|191.35|192.13|191.03|214
1761332100000|2025-10-24 18:55:00|192.32|191.22|192.49|191.39|192.49|191.39|192.26|191.16|335
1761332400000|2025-10-24 19:00:00|192.5|191.4|192.82|191.72|192.82|191.72|192.46|191.36|232
1761332700000|2025-10-24 19:05:00|192.81|191.71|193.38|192.28|193.39|192.29|192.75|191.65|264
1761333000000|2025-10-24 19:10:00|193.37|192.27|193.22|192.12|193.37|192.27|193.11|192.01|274
1761333300000|2025-10-24 19:15:00|193.23|192.13|193.4|192.3|193.45|192.35|193.19|192.09|151
1761333600000|2025-10-24 19:20:00|193.39|192.29|193.4|192.3|193.54|192.44|193.39|192.29|77
1761333900000|2025-10-24 19:25:00|193.41|192.31|193.73|192.63|193.73|192.63|193.29|192.19|141
1761334200000|2025-10-24 19:30:00|193.74|192.64|193.92|192.82|194.09|192.99|193.71|192.61|260
1761334500000|2025-10-24 19:35:00|193.93|192.83|194.04|192.94|194.23|193.13|193.83|192.73|268
1761334800000|2025-10-24 19:40:00|194.05|192.95|194.14|193.04|194.2|193.1|193.94|192.84|290
1761335100000|2025-10-24 19:45:00|194.15|193.05|193.84|192.74|194.16|193.06|193.77|192.67|200
1761335400000|2025-10-24 19:50:00|193.83|192.73|193.92|192.82|194.08|192.98|193.55|192.45|302
1761335700000|2025-10-24 19:55:00|193.91|192.81|193.73|192.63|193.91|192.81|193.56|192.46|411
1761336000000|2025-10-24 20:00:00|193.72|192.62|194.09|192.99|194.18|193.08|193.52|192.42|202
1761336300000|2025-10-24 20:05:00|194.1|193|194.16|193.06|194.25|193.15|194.09|192.99|132
1761336600000|2025-10-24 20:10:00|194.17|193.07|194.22|193.12|194.45|193.35|194.16|193.06|102
1761336900000|2025-10-24 20:15:00|194.23|193.13|194.28|193.18|194.43|193.33|194.22|193.12|107
1761337200000|2025-10-24 20:20:00|194.29|193.19|194.5|193.4|194.5|193.4|194.29|193.19|48
1761337500000|2025-10-24 20:25:00|194.49|193.39|194.37|193.27|194.53|193.43|194.36|193.26|96
1761337800000|2025-10-24 20:30:00|194.38|193.28|194.38|193.28|194.42|193.32|194.22|193.12|98
1761338100000|2025-10-24 20:35:00|194.37|193.27|194.21|193.11|194.67|193.57|194.17|193.07|86
1761338400000|2025-10-24 20:40:00|194.22|193.12|194.26|193.16|194.31|193.21|194.2|193.1|56
1761338700000|2025-10-24 20:45:00|194.25|193.15|194.42|193.32|194.52|193.42|194.25|193.15|80
1761339000000|2025-10-24 20:50:00|194.41|193.31|194.08|192.98|194.42|193.32|193.9|192.8|125
1761339300000|2025-10-24 20:55:00|194.07|192.97|194.06|192.96|194.33|193.23|194.03|192.93|105
1761375600000|2025-10-25 07:00:00|194.68|193.58|194.77|193.67|194.87|193.77|194.67|193.57|99
1761375900000|2025-10-25 07:05:00|194.75|193.65|194.73|193.63|194.83|193.73|194.66|193.56|112
1761376200000|2025-10-25 07:10:00|194.72|193.62|194.79|193.69|194.79|193.69|194.68|193.58|58
1761376500000|2025-10-25 07:15:00|194.8|193.7|195.07|193.97|195.2|194.1|194.78|193.68|107
1761376800000|2025-10-25 07:20:00|195.08|193.98|195.3|194.2|195.3|194.2|195.07|193.97|109
1761377100000|2025-10-25 07:25:00|195.29|194.19|195.18|194.08|195.29|194.19|195.1|194|119
1761377400000|2025-10-25 07:30:00|195.15|194.05|194.92|193.82|195.43|194.33|194.92|193.82|180
1761377700000|2025-10-25 07:35:00|194.89|193.79|194.77|193.67|194.89|193.79|194.61|193.51|151
1761378000000|2025-10-25 07:40:00|194.74|193.64|194.59|193.49|194.77|193.67|194.48|193.38|96
1761378300000|2025-10-25 07:45:00|194.56|193.46|194.45|193.35|194.6|193.5|194.45|193.35|87
1761378600000|2025-10-25 07:50:00|194.46|193.36|194.58|193.48|194.64|193.54|194.46|193.36|88
1761378900000|2025-10-25 07:55:00|194.6|193.5|194.56|193.46|194.61|193.51|194.51|193.41|60
1761379200000|2025-10-25 08:00:00|194.58|193.48|194.72|193.62|194.73|193.63|194.52|193.42|47
1761379500000|2025-10-25 08:05:00|194.71|193.61|194.88|193.78|194.92|193.82|194.63|193.53|43
1761379800000|2025-10-25 08:10:00|194.86|193.76|194.85|193.75|194.9|193.8|194.84|193.74|23
1761380100000|2025-10-25 08:15:00|194.86|193.76|195.13|194.03|195.13|194.03|194.81|193.71|91
1761380400000|2025-10-25 08:20:00|195.12|194.02|195.55|194.45|195.79|194.69|195.12|194.02|148
1761380700000|2025-10-25 08:25:00|195.54|194.44|195.73|194.63|195.8|194.7|195.47|194.37|120
1761381000000|2025-10-25 08:30:00|195.72|194.62|195.5|194.4|195.73|194.63|195.43|194.33|90
1761381300000|2025-10-25 08:35:00|195.51|194.41|195.38|194.28|195.81|194.71|195.36|194.26|129
1761381600000|2025-10-25 08:40:00|195.37|194.27|195.19|194.09|195.37|194.27|195.11|194.01|79
1761381900000|2025-10-25 08:45:00|195.18|194.08|195.41|194.31|195.41|194.31|195.14|194.04|86
1761382200000|2025-10-25 08:50:00|195.43|194.33|195.47|194.37|195.5|194.4|195.43|194.33|54
1761382500000|2025-10-25 08:55:00|195.48|194.38|195.47|194.37|195.52|194.42|195.4|194.3|95
1761382800000|2025-10-25 09:00:00|195.45|194.35|195.28|194.18|195.5|194.4|195.27|194.17|101
1761383100000|2025-10-25 09:05:00|195.27|194.17|195.28|194.18|195.34|194.24|195.15|194.05|77
1761383400000|2025-10-25 09:10:00|195.3|194.2|195.18|194.08|195.37|194.27|195.16|194.06|59
1761383700000|2025-10-25 09:15:00|195.16|194.06|195.02|193.92|195.17|194.07|194.89|193.79|74
1761384000000|2025-10-25 09:20:00|195.01|193.91|194.62|193.52|195.05|193.95|194.62|193.52|90
1761384300000|2025-10-25 09:25:00|194.63|193.53|194.38|193.28|194.63|193.53|194.2|193.1|155
1761384600000|2025-10-25 09:30:00|194.39|193.29|194.04|192.94|194.39|193.29|194.03|192.93|110
1761384900000|2025-10-25 09:35:00|194.03|192.93|194.3|193.2|194.3|193.2|194.03|192.93|59
1761385200000|2025-10-25 09:40:00|194.31|193.21|194.24|193.14|194.31|193.21|194.15|193.05|93
1761385500000|2025-10-25 09:45:00|194.23|193.13|193.95|192.85|194.23|193.13|193.94|192.84|53
1761385800000|2025-10-25 09:50:00|193.91|192.81|193.29|192.19|193.91|192.81|193.05|191.95|244
1761386100000|2025-10-25 09:55:00|193.28|192.18|193.19|192.09|193.28|192.18|193.15|192.05|126
1761386400000|2025-10-25 10:00:00|193.2|192.1|192.83|191.73|193.33|192.23|192.82|191.72|142
1761386700000|2025-10-25 10:05:00|192.84|191.74|192.43|191.33|192.86|191.76|191.91|190.81|223
1761387000000|2025-10-25 10:10:00|192.38|191.28|192.31|191.21|192.67|191.57|192.2|191.1|179
1761387300000|2025-10-25 10:15:00|192.3|191.2|192.53|191.43|192.56|191.46|192.3|191.2|96
1761387600000|2025-10-25 10:20:00|192.54|191.44|192.61|191.51|192.65|191.55|192.39|191.29|115
1761387900000|2025-10-25 10:25:00|192.6|191.5|192.37|191.27|192.6|191.5|192.35|191.25|71
1761388200000|2025-10-25 10:30:00|192.36|191.26|192.63|191.53|192.75|191.65|192.33|191.23|93
1761388500000|2025-10-25 10:35:00|192.64|191.54|192.6|191.5|192.74|191.64|192.52|191.42|92
1761388800000|2025-10-25 10:40:00|192.59|191.49|192.54|191.44|192.74|191.64|192.52|191.42|128
1761389100000|2025-10-25 10:45:00|192.55|191.45|192.5|191.4|192.72|191.62|192.46|191.36|136
1761389400000|2025-10-25 10:50:00|192.51|191.41|192.45|191.35|192.51|191.41|192.43|191.33|102
1761389700000|2025-10-25 10:55:00|192.46|191.36|192.6|191.5|192.69|191.59|192.46|191.36|46
1761390000000|2025-10-25 11:00:00|192.56|191.46|192.66|191.56|192.66|191.56|192.42|191.32|57
1761390300000|2025-10-25 11:05:00|192.65|191.55|192.52|191.42|192.66|191.56|192.47|191.37|60
1761390600000|2025-10-25 11:10:00|192.53|191.43|192.58|191.48|192.61|191.51|192.52|191.42|70
1761390900000|2025-10-25 11:15:00|192.57|191.47|192.73|191.63|192.73|191.63|192.57|191.47|30
1761391200000|2025-10-25 11:20:00|192.72|191.62|192.92|191.82|192.93|191.83|192.69|191.59|51
1761391500000|2025-10-25 11:25:00|192.93|191.83|193.24|192.14|193.24|192.14|192.93|191.83|73
1761391800000|2025-10-25 11:30:00|193.23|192.13|193.16|192.06|193.23|192.13|193.06|191.96|74
1761392100000|2025-10-25 11:35:00|193.15|192.05|193.25|192.15|193.34|192.24|193.15|192.05|52
1761392400000|2025-10-25 11:40:00|193.26|192.16|193.11|192.01|193.29|192.19|193.01|191.91|60
1761392700000|2025-10-25 11:45:00|193.12|192.02|193.26|192.16|193.26|192.16|193.05|191.95|63
1761393000000|2025-10-25 11:50:00|193.27|192.17|193.39|192.29|193.5|192.4|193.27|192.17|85
1761393300000|2025-10-25 11:55:00|193.34|192.24|193.37|192.27|193.42|192.32|193.3|192.2|33
1761393600000|2025-10-25 12:00:00|193.36|192.26|193.55|192.45|193.56|192.46|193.25|192.15|57
1761393900000|2025-10-25 12:05:00|193.54|192.44|193.84|192.74|193.87|192.77|193.34|192.24|112
1761394200000|2025-10-25 12:10:00|193.83|192.73|193.94|192.84|193.95|192.85|193.79|192.69|95
1761394500000|2025-10-25 12:15:00|193.93|192.83|193.99|192.89|194.08|192.98|193.93|192.83|74
1761394800000|2025-10-25 12:20:00|194|192.9|194.19|193.09|194.19|193.09|193.94|192.84|105
1761395100000|2025-10-25 12:25:00|194.18|193.08|194.1|193|194.28|193.18|194.08|192.98|69
1761395400000|2025-10-25 12:30:00|194.09|192.99|193.83|192.73|194.14|193.04|193.81|192.71|70
1761395700000|2025-10-25 12:35:00|193.84|192.74|193.87|192.77|194.04|192.94|193.84|192.74|117
1761396000000|2025-10-25 12:40:00|193.86|192.76|194.49|193.39|194.49|193.39|193.84|192.74|104
1761396300000|2025-10-25 12:45:00|194.5|193.4|194.64|193.54|194.72|193.62|194.46|193.36|142
1761396600000|2025-10-25 12:50:00|194.65|193.55|194.47|193.37|194.7|193.6|194.29|193.19|184
1761396900000|2025-10-25 12:55:00|194.48|193.38|194.52|193.42|194.6|193.5|194.46|193.36|139
1761397200000|2025-10-25 13:00:00|194.53|193.43|194.12|193.02|194.54|193.44|194.11|193.01|148
1761397500000|2025-10-25 13:05:00|194.11|193.01|193.96|192.86|194.16|193.06|193.84|192.74|126
1761397800000|2025-10-25 13:10:00|193.94|192.84|193.87|192.77|193.96|192.86|193.79|192.69|132
1761398100000|2025-10-25 13:15:00|193.86|192.76|193.72|192.62|194.03|192.93|193.71|192.61|109
1761398400000|2025-10-25 13:20:00|193.73|192.63|193.83|192.73|193.84|192.74|193.4|192.3|141
1761398700000|2025-10-25 13:25:00|193.82|192.72|193.63|192.53|193.82|192.72|193.58|192.48|112
1761399000000|2025-10-25 13:30:00|193.62|192.52|193.68|192.58|193.7|192.6|193.56|192.46|118
1761399300000|2025-10-25 13:35:00|193.7|192.6|193.51|192.41|193.74|192.64|193.33|192.23|154
1761399600000|2025-10-25 13:40:00|193.5|192.4|193.34|192.24|193.5|192.4|193.29|192.19|123
1761399900000|2025-10-25 13:45:00|193.33|192.23|193.19|192.09|193.33|192.23|193.14|192.04|74
1761400200000|2025-10-25 13:50:00|193.17|192.07|193.4|192.3|193.43|192.33|193.14|192.04|148
1761400500000|2025-10-25 13:55:00|193.39|192.29|193.49|192.39|193.51|192.41|193.37|192.27|63
1761400800000|2025-10-25 14:00:00|193.5|192.4|193.33|192.23|193.5|192.4|193.27|192.17|65
1761401100000|2025-10-25 14:05:00|193.34|192.24|193.12|192.02|193.34|192.24|193.06|191.96|88
1761401400000|2025-10-25 14:10:00|193.11|192.01|192.88|191.78|193.11|192.01|192.74|191.64|104
1761401700000|2025-10-25 14:15:00|192.87|191.77|193.1|192|193.1|192|192.84|191.74|73
1761402000000|2025-10-25 14:20:00|193.11|192.01|193.26|192.16|193.34|192.24|193.1|192|86
1761402300000|2025-10-25 14:25:00|193.27|192.17|193.19|192.09|193.36|192.26|193.1|192|78
1761402600000|2025-10-25 14:30:00|193.18|192.08|192.96|191.86|193.18|192.08|192.92|191.82|78
1761402900000|2025-10-25 14:35:00|192.97|191.87|193.34|192.24|193.35|192.25|192.97|191.87|60
1761403200000|2025-10-25 14:40:00|193.32|192.22|193.31|192.21|193.4|192.3|193.31|192.21|63
1761403500000|2025-10-25 14:45:00|193.3|192.2|193.21|192.11|193.3|192.2|193.15|192.05|105
1761403800000|2025-10-25 14:50:00|193.22|192.12|193.17|192.07|193.24|192.14|193.1|192|49
1761404100000|2025-10-25 14:55:00|193.18|192.08|193.22|192.12|193.3|192.2|193.18|192.08|64
1761404400000|2025-10-25 15:00:00|193.21|192.11|192.75|191.65|193.22|192.12|192.72|191.62|126
1761404700000|2025-10-25 15:05:00|192.74|191.64|192.51|191.41|192.78|191.68|192.5|191.4|84
1761405000000|2025-10-25 15:10:00|192.5|191.4|192.57|191.47|192.63|191.53|192.5|191.4|71
1761405300000|2025-10-25 15:15:00|192.58|191.48|192.61|191.51|192.65|191.55|192.58|191.48|50
1761405600000|2025-10-25 15:20:00|192.6|191.5|192.72|191.62|192.73|191.63|192.54|191.44|48
1761405900000|2025-10-25 15:25:00|192.71|191.61|192.82|191.72|192.83|191.73|192.67|191.57|34
1761406200000|2025-10-25 15:30:00|192.81|191.71|192.72|191.62|192.86|191.76|192.71|191.61|56
1761406500000|2025-10-25 15:35:00|192.71|191.61|192.92|191.82|192.97|191.87|192.58|191.48|46
1761406800000|2025-10-25 15:40:00|192.93|191.83|192.85|191.75|193.13|192.03|192.85|191.75|49
1761407100000|2025-10-25 15:45:00|192.84|191.74|192.8|191.7|192.84|191.74|192.77|191.67|57
1761407400000|2025-10-25 15:50:00|192.81|191.71|192.59|191.49|192.88|191.78|192.59|191.49|80
1761407700000|2025-10-25 15:55:00|192.6|191.5|192.54|191.44|192.6|191.5|192.49|191.39|104
1761408000000|2025-10-25 16:00:00|192.53|191.43|192.54|191.44|192.54|191.44|192.37|191.27|81
1761408300000|2025-10-25 16:05:00|192.52|191.42|192.36|191.26|192.54|191.44|192.35|191.25|131
1761408600000|2025-10-25 16:10:00|192.35|191.25|192.32|191.22|192.35|191.25|192.29|191.19|43
1761408900000|2025-10-25 16:15:00|192.33|191.23|192.37|191.27|192.4|191.3|192.31|191.21|59
1761409200000|2025-10-25 16:20:00|192.38|191.28|192.35|191.25|192.49|191.39|192.35|191.25|32
1761409500000|2025-10-25 16:25:00|192.36|191.26|192.13|191.03|192.37|191.27|192.09|190.99|47
1761409800000|2025-10-25 16:30:00|192.12|191.02|192.32|191.22|192.32|191.22|192.1|191|97
1761410100000|2025-10-25 16:35:00|192.28|191.18|192.18|191.08|192.28|191.18|192.17|191.07|54
1761410400000|2025-10-25 16:40:00|192.17|191.07|192.24|191.14|192.26|191.16|192.13|191.03|71
1761410700000|2025-10-25 16:45:00|192.25|191.15|192.56|191.46|192.56|191.46|192.1|191|91
1761411000000|2025-10-25 16:50:00|192.55|191.45|192.49|191.39|192.66|191.56|192.46|191.36|103
1761411300000|2025-10-25 16:55:00|192.48|191.38|192.51|191.41|192.53|191.43|192.42|191.32|67
1761411600000|2025-10-25 17:00:00|192.5|191.4|192.49|191.39|192.57|191.47|192.44|191.34|65
1761411900000|2025-10-25 17:05:00|192.5|191.4|192.84|191.74|192.84|191.74|192.5|191.4|48
1761412200000|2025-10-25 17:10:00|192.85|191.75|192.96|191.86|192.99|191.89|192.8|191.7|29
1761412500000|2025-10-25 17:15:00|192.95|191.85|192.74|191.64|192.95|191.85|192.72|191.62|74
1761412800000|2025-10-25 17:20:00|192.73|191.63|192.79|191.69|192.84|191.74|192.73|191.63|43
1761413100000|2025-10-25 17:25:00|192.78|191.68|192.75|191.65|192.81|191.71|192.75|191.65|34
1761413400000|2025-10-25 17:30:00|192.76|191.66|192.79|191.69|192.94|191.84|192.75|191.65|84
1761413700000|2025-10-25 17:35:00|192.78|191.68|192.9|191.8|192.91|191.81|192.77|191.67|67
1761414000000|2025-10-25 17:40:00|192.89|191.79|192.98|191.88|192.98|191.88|192.88|191.78|55
1761414300000|2025-10-25 17:45:00|192.95|191.85|192.95|191.85|192.97|191.87|192.84|191.74|76
1761414600000|2025-10-25 17:50:00|192.94|191.84|192.94|191.84|193.02|191.92|192.89|191.79|54
1761414900000|2025-10-25 17:55:00|192.93|191.83|192.99|191.89|193.05|191.95|192.93|191.83|25
1761415200000|2025-10-25 18:00:00|192.98|191.88|192.98|191.88|193.08|191.98|192.96|191.86|43
1761415500000|2025-10-25 18:05:00|192.99|191.89|193.1|192|193.1|192|192.98|191.88|48
1761415800000|2025-10-25 18:10:00|193.11|192.01|193.8|192.7|193.82|192.72|193.11|192.01|63
1761416100000|2025-10-25 18:15:00|193.78|192.68|193.77|192.67|193.82|192.72|193.62|192.52|58
1761416400000|2025-10-25 18:20:00|193.75|192.65|193.7|192.6|193.81|192.71|193.53|192.43|74
1761416700000|2025-10-25 18:25:00|193.69|192.59|194.48|193.38|194.48|193.38|193.64|192.54|97
1761417000000|2025-10-25 18:30:00|194.47|193.37|194.46|193.36|194.48|193.38|194.3|193.2|160
1761417300000|2025-10-25 18:35:00|194.45|193.35|194.68|193.58|194.68|193.58|194.43|193.33|50
1761417600000|2025-10-25 18:40:00|194.7|193.6|194.55|193.45|194.75|193.65|194.52|193.42|68
1761417900000|2025-10-25 18:45:00|194.54|193.44|194.5|193.4|194.77|193.67|194.48|193.38|100
1761418200000|2025-10-25 18:50:00|194.49|193.39|194.55|193.45|194.61|193.51|194.45|193.35|78
1761418500000|2025-10-25 18:55:00|194.56|193.46|194.82|193.72|194.83|193.73|194.56|193.46|73
1761418800000|2025-10-25 19:00:00|194.81|193.71|194.61|193.51|194.84|193.74|194.56|193.46|103
1761419100000|2025-10-25 19:05:00|194.62|193.52|194.61|193.51|194.63|193.53|194.57|193.47|46
1761419400000|2025-10-25 19:10:00|194.63|193.53|194.67|193.57|194.7|193.6|194.6|193.5|28
1761419700000|2025-10-25 19:15:00|194.68|193.58|195.04|193.94|195.04|193.94|194.68|193.58|71
1761420000000|2025-10-25 19:20:00|195.07|193.97|195.01|193.91|195.07|193.97|194.82|193.72|83
1761420300000|2025-10-25 19:25:00|195.02|193.92|194.95|193.85|195.06|193.96|194.94|193.84|81
1761420600000|2025-10-25 19:30:00|194.94|193.84|195.03|193.93|195.06|193.96|194.94|193.84|61
1761420900000|2025-10-25 19:35:00|195.04|193.94|194.93|193.83|195.06|193.96|194.9|193.8|43
1761421200000|2025-10-25 19:40:00|194.95|193.85|194.99|193.89|195.05|193.95|194.95|193.85|40
1761421500000|2025-10-25 19:45:00|195|193.9|195.15|194.05|195.15|194.05|194.99|193.89|32
1761421800000|2025-10-25 19:50:00|195.13|194.03|195.04|193.94|195.14|194.04|194.99|193.89|75
1761422100000|2025-10-25 19:55:00|195.03|193.93|195.08|193.98|195.11|194.01|195.03|193.93|33
1761422400000|2025-10-25 20:00:00|195.09|193.99|195.06|193.96|195.12|194.02|195.01|193.91|54
1761422700000|2025-10-25 20:05:00|195.07|193.97|195.06|193.96|195.07|193.97|195.02|193.92|54
1761423000000|2025-10-25 20:10:00|195.05|193.95|194.92|193.82|195.09|193.99|194.92|193.82|51
1761423300000|2025-10-25 20:15:00|194.93|193.83|195|193.9|195.01|193.91|194.9|193.8|51
1761423600000|2025-10-25 20:20:00|194.99|193.89|195|193.9|195.04|193.94|194.96|193.86|27
1761423900000|2025-10-25 20:25:00|195.01|193.91|195.08|193.98|195.13|194.03|195.01|193.91|44
1761424200000|2025-10-25 20:30:00|195.06|193.96|194.71|193.61|195.06|193.96|194.63|193.53|60
1761424500000|2025-10-25 20:35:00|194.7|193.6|194.54|193.44|194.72|193.62|194.32|193.22|87
1761424800000|2025-10-25 20:40:00|194.53|193.43|194.7|193.6|194.85|193.75|194.51|193.41|119
1761425100000|2025-10-25 20:45:00|194.69|193.59|195.28|194.18|195.29|194.19|194.69|193.59|109
1761425400000|2025-10-25 20:50:00|195.3|194.2|194.97|193.87|195.36|194.26|194.97|193.87|81
1761425700000|2025-10-25 20:55:00|194.96|193.86|194.7|193.6|195.12|194.02|194.7|193.6|86
1761426000000|2025-10-25 21:00:00|194.71|193.61|194.76|193.66|194.79|193.69|194.66|193.56|98
1761426300000|2025-10-25 21:05:00|194.74|193.64|194.93|193.83|194.95|193.85|194.7|193.6|67
1761426600000|2025-10-25 21:10:00|194.94|193.84|195.2|194.1|195.27|194.17|194.93|193.83|98
1761426900000|2025-10-25 21:15:00|195.19|194.09|195.23|194.13|195.33|194.23|194.95|193.85|98
1761427200000|2025-10-25 21:20:00|195.22|194.12|195.05|193.95|195.33|194.23|195.05|193.95|103
1761427500000|2025-10-25 21:25:00|195.04|193.94|194.97|193.87|195.09|193.99|194.88|193.78|133
1761427800000|2025-10-25 21:30:00|194.96|193.86|194.74|193.64|195.02|193.92|194.73|193.63|75
1761428100000|2025-10-25 21:35:00|194.73|193.63|194.78|193.68|194.82|193.72|194.71|193.61|64
1761428400000|2025-10-25 21:40:00|194.77|193.67|194.54|193.44|194.77|193.67|194.54|193.44|48
1761428700000|2025-10-25 21:45:00|194.53|193.43|194.52|193.42|194.61|193.51|194.42|193.32|109
1761429000000|2025-10-25 21:50:00|194.53|193.43|194.8|193.7|194.81|193.71|194.53|193.43|75
1761429300000|2025-10-25 21:55:00|194.81|193.71|194.92|193.82|194.92|193.82|194.79|193.69|23
1761429600000|2025-10-25 22:00:00|194.93|193.83|194.78|193.68|194.93|193.83|194.7|193.6|176
1761429900000|2025-10-25 22:05:00|194.79|193.69|194.85|193.75|194.92|193.82|194.65|193.55|138
1761430200000|2025-10-25 22:10:00|194.86|193.76|194.61|193.51|194.86|193.76|194.59|193.49|66
1761430500000|2025-10-25 22:15:00|194.62|193.52|194.82|193.72|194.82|193.72|194.58|193.48|65
1761430800000|2025-10-25 22:20:00|194.84|193.74|194.59|193.49|194.87|193.77|194.59|193.49|48
1761431100000|2025-10-25 22:25:00|194.57|193.47|194.7|193.6|194.71|193.61|194.54|193.44|69
1761431400000|2025-10-25 22:30:00|194.71|193.61|194.87|193.77|194.87|193.77|194.7|193.6|107
1761431700000|2025-10-25 22:35:00|194.88|193.78|194.89|193.79|194.96|193.86|194.87|193.77|72
1761432000000|2025-10-25 22:40:00|194.9|193.8|194.89|193.79|194.95|193.85|194.84|193.74|93
1761432300000|2025-10-25 22:45:00|194.9|193.8|194.95|193.85|194.95|193.85|194.85|193.75|79
1761432600000|2025-10-25 22:50:00|194.96|193.86|195.21|194.11|195.28|194.18|194.96|193.86|88
1761432900000|2025-10-25 22:55:00|195.22|194.12|195.06|193.96|195.24|194.14|195.05|193.95|153
1761433200000|2025-10-25 23:00:00|195.07|193.97|194.99|193.89|195.07|193.97|194.89|193.79|64
1761433500000|2025-10-25 23:05:00|195.02|193.92|195.19|194.09|195.19|194.09|195.02|193.92|59
1761433800000|2025-10-25 23:10:00|195.18|194.08|195.25|194.15|195.27|194.17|195.16|194.06|57
1761434100000|2025-10-25 23:15:00|195.26|194.16|194.92|193.82|195.26|194.16|194.91|193.81|168
1761434400000|2025-10-25 23:20:00|194.89|193.79|194.81|193.71|194.89|193.79|194.71|193.61|66
1761434700000|2025-10-25 23:25:00|194.8|193.7|194.82|193.72|194.86|193.76|194.76|193.66|63
1761435000000|2025-10-25 23:30:00|194.81|193.71|194.77|193.67|194.82|193.72|194.6|193.5|99
1761435300000|2025-10-25 23:35:00|194.76|193.66|194.78|193.68|194.8|193.7|194.67|193.57|85
1761435600000|2025-10-25 23:40:00|194.77|193.67|194.61|193.51|194.78|193.68|194.61|193.51|95
1761435900000|2025-10-25 23:45:00|194.62|193.52|194.66|193.56|194.74|193.64|194.59|193.49|76
1761436200000|2025-10-25 23:50:00|194.65|193.55|194.53|193.43|194.66|193.56|194.49|193.39|110
1761436500000|2025-10-25 23:55:00|194.52|193.42|194.42|193.32|194.62|193.52|194.42|193.32|111
1761436800000|2025-10-26 00:00:00|194.41|193.31|193.92|192.82|194.44|193.34|193.71|192.61|162
1761437100000|2025-10-26 00:05:00|193.93|192.83|193.97|192.87|193.99|192.89|193.7|192.6|177
1761437400000|2025-10-26 00:10:00|193.98|192.88|194.03|192.93|194.03|192.93|193.95|192.85|113
1761437700000|2025-10-26 00:15:00|194.04|192.94|194.28|193.18|194.35|193.25|194.04|192.94|103
1761438000000|2025-10-26 00:20:00|194.27|193.17|194.25|193.15|194.49|193.39|194.25|193.15|74
1761438300000|2025-10-26 00:25:00|194.26|193.16|194.58|193.48|194.58|193.48|194.23|193.13|64
1761438600000|2025-10-26 00:30:00|194.59|193.49|194.77|193.67|194.77|193.67|194.56|193.46|49
1761438900000|2025-10-26 00:35:00|194.78|193.68|194.9|193.8|194.91|193.81|194.72|193.62|80
1761439200000|2025-10-26 00:40:00|194.91|193.81|194.75|193.65|194.92|193.82|194.73|193.63|134
1761439500000|2025-10-26 00:45:00|194.76|193.66|194.54|193.44|194.89|193.79|194.54|193.44|162
1761439800000|2025-10-26 00:50:00|194.53|193.43|193.99|192.89|194.53|193.43|193.98|192.88|140
1761440100000|2025-10-26 00:55:00|193.98|192.88|193.88|192.78|194.03|192.93|193.87|192.77|71
1761440400000|2025-10-26 01:00:00|193.87|192.77|194.02|192.92|194.04|192.94|193.83|192.73|112
1761440700000|2025-10-26 01:05:00|194.01|192.91|193.99|192.89|194.19|193.09|193.97|192.87|89
1761441000000|2025-10-26 01:10:00|193.98|192.88|194.14|193.04|194.21|193.11|193.97|192.87|58
1761441300000|2025-10-26 01:15:00|194.15|193.05|194.12|193.02|194.28|193.18|194.1|193|108
1761441600000|2025-10-26 01:20:00|194.13|193.03|194.03|192.93|194.18|193.08|193.99|192.89|158
1761441900000|2025-10-26 01:25:00|194.04|192.94|193.99|192.89|194.05|192.95|193.97|192.87|70
1761442200000|2025-10-26 01:30:00|193.98|192.88|194.17|193.07|194.17|193.07|193.91|192.81|127
1761442500000|2025-10-26 01:35:00|194.16|193.06|194.17|193.07|194.21|193.11|194.07|192.97|88
1761442800000|2025-10-26 01:40:00|194.18|193.08|194.12|193.02|194.18|193.08|194.06|192.96|85
1761443100000|2025-10-26 01:45:00|194.11|193.01|194.12|193.02|194.22|193.12|194.03|192.93|135
1761443400000|2025-10-26 01:50:00|194.13|193.03|194|192.9|194.18|193.08|193.99|192.89|122
1761443700000|2025-10-26 01:55:00|193.99|192.89|193.43|192.33|194.1|193|192.96|191.86|211
1761444000000|2025-10-26 02:00:00|193.42|192.32|193.21|192.11|193.42|192.32|193.14|192.04|166
1761444300000|2025-10-26 02:05:00|193.22|192.12|193.35|192.25|193.49|192.39|193.21|192.11|147
1761444600000|2025-10-26 02:10:00|193.36|192.26|193.35|192.25|193.43|192.33|193.26|192.16|103
1761444900000|2025-10-26 02:15:00|193.34|192.24|193.55|192.45|193.57|192.47|193.3|192.2|144
1761445200000|2025-10-26 02:20:00|193.54|192.44|193.28|192.18|193.54|192.44|193.2|192.1|140
1761445500000|2025-10-26 02:25:00|193.25|192.15|193.5|192.4|193.5|192.4|193.22|192.12|200
1761445800000|2025-10-26 02:30:00|193.49|192.39|193.56|192.46|193.65|192.55|193.48|192.38|213
1761446100000|2025-10-26 02:35:00|193.55|192.45|193.18|192.08|193.57|192.47|193.17|192.07|93
1761446400000|2025-10-26 02:40:00|193.19|192.09|193.16|192.06|193.34|192.24|193.16|192.06|96
1761446700000|2025-10-26 02:45:00|193.17|192.07|192.93|191.83|193.19|192.09|192.91|191.81|100
1761447000000|2025-10-26 02:50:00|192.92|191.82|192.78|191.68|192.92|191.82|192.57|191.47|126
1761447300000|2025-10-26 02:55:00|192.77|191.67|192.86|191.76|192.91|191.81|192.71|191.61|171
1761447600000|2025-10-26 03:00:00|192.87|191.77|192.81|191.71|192.87|191.77|192.67|191.57|182
1761447900000|2025-10-26 03:05:00|192.8|191.7|192.78|191.68|192.84|191.74|192.7|191.6|127
1761448200000|2025-10-26 03:10:00|192.77|191.67|192.89|191.79|192.93|191.83|192.76|191.66|132
1761448500000|2025-10-26 03:15:00|192.91|191.81|193.35|192.25|193.37|192.27|192.83|191.73|136
1761448800000|2025-10-26 03:20:00|193.34|192.24|193.45|192.35|193.47|192.37|193.33|192.23|107
1761449100000|2025-10-26 03:25:00|193.46|192.36|193.5|192.4|193.5|192.4|193.39|192.29|73
1761449400000|2025-10-26 03:30:00|193.49|192.39|193.54|192.44|193.55|192.45|193.47|192.37|18
1761449700000|2025-10-26 03:35:00|193.55|192.45|193.42|192.32|193.55|192.45|193.41|192.31|165
1761450000000|2025-10-26 03:40:00|193.41|192.31|193.26|192.16|193.48|192.38|193.25|192.15|105
1761450300000|2025-10-26 03:45:00|193.27|192.17|193.45|192.35|193.45|192.35|193.2|192.1|83
1761450600000|2025-10-26 03:50:00|193.46|192.36|193.53|192.43|193.56|192.46|193.44|192.34|103
1761450900000|2025-10-26 03:55:00|193.52|192.42|193.55|192.45|193.55|192.45|193.41|192.31|105
1761451200000|2025-10-26 04:00:00|193.54|192.44|193.68|192.58|193.68|192.58|193.42|192.32|94
1761451500000|2025-10-26 04:05:00|193.67|192.57|193.75|192.65|193.78|192.68|193.65|192.55|62
1761451800000|2025-10-26 04:10:00|193.76|192.66|193.86|192.76|193.87|192.77|193.75|192.65|62
1761452100000|2025-10-26 04:15:00|193.85|192.75|193.85|192.75|193.87|192.77|193.79|192.69|40
1761452400000|2025-10-26 04:20:00|193.86|192.76|194|192.9|194|192.9|193.75|192.65|94
1761452700000|2025-10-26 04:25:00|194.02|192.92|193.9|192.8|194.03|192.93|193.9|192.8|217
1761453000000|2025-10-26 04:30:00|193.87|192.77|193.86|192.76|193.92|192.82|193.76|192.66|109
1761453300000|2025-10-26 04:35:00|193.87|192.77|193.79|192.69|193.87|192.77|193.79|192.69|129
1761453600000|2025-10-26 04:40:00|193.8|192.7|193.8|192.7|193.81|192.71|193.79|192.69|7
1761453900000|2025-10-26 04:45:00|193.79|192.69|193.84|192.74|193.91|192.81|193.79|192.69|55
1761454200000|2025-10-26 04:50:00|193.83|192.73|193.82|192.72|193.91|192.81|193.82|192.72|59
1761454500000|2025-10-26 04:55:00|193.81|192.71|193.47|192.37|193.81|192.71|193.44|192.34|29
1761454800000|2025-10-26 05:00:00|193.46|192.36|193.48|192.38|193.5|192.4|193.34|192.24|74
1761455100000|2025-10-26 05:05:00|193.49|192.39|193.5|192.4|193.5|192.4|193.31|192.21|101
1761455400000|2025-10-26 05:10:00|193.53|192.43|193.66|192.56|193.67|192.57|193.5|192.4|28
1761455700000|2025-10-26 05:15:00|193.65|192.55|193.7|192.6|193.7|192.6|193.6|192.5|49
1761456000000|2025-10-26 05:20:00|193.71|192.61|193.73|192.63|193.75|192.65|193.68|192.58|12
1761456300000|2025-10-26 05:25:00|193.75|192.65|193.9|192.8|193.94|192.84|193.75|192.65|21
1761456600000|2025-10-26 05:30:00|193.89|192.79|193.94|192.84|193.94|192.84|193.8|192.7|37
1761456900000|2025-10-26 05:35:00|193.97|192.87|194.17|193.07|194.17|193.07|193.94|192.84|57
1761457200000|2025-10-26 05:40:00|194.16|193.06|194.17|193.07|194.17|193.07|194.12|193.02|70
1761457500000|2025-10-26 05:45:00|194.16|193.06|194.17|193.07|194.21|193.11|194.16|193.06|21
1761457800000|2025-10-26 05:50:00|194.16|193.06|194.23|193.13|194.25|193.15|194.16|193.06|33
1761458100000|2025-10-26 05:55:00|194.22|193.12|194.17|193.07|194.22|193.12|194.17|193.07|23
1761458400000|2025-10-26 06:00:00|194.18|193.08|194.18|193.08|194.2|193.1|194.14|193.04|56
1761458700000|2025-10-26 06:05:00|194.19|193.09|194.3|193.2|194.31|193.21|194.16|193.06|40
1761459000000|2025-10-26 06:10:00|194.29|193.19|194.24|193.14|194.31|193.21|194.15|193.05|90
1761459300000|2025-10-26 06:15:00|194.23|193.13|194.13|193.03|194.25|193.15|194.11|193.01|75
1761459600000|2025-10-26 06:20:00|194.14|193.04|194.42|193.32|194.42|193.32|194.12|193.02|69
1761459900000|2025-10-26 06:25:00|194.43|193.33|194.56|193.46|194.56|193.46|194.43|193.33|12
1761460200000|2025-10-26 06:30:00|194.57|193.47|194.52|193.42|194.59|193.49|194.46|193.36|44
1761460500000|2025-10-26 06:35:00|194.51|193.41|194.52|193.42|194.54|193.44|194.43|193.33|26
1761460800000|2025-10-26 06:40:00|194.51|193.41|194.49|193.39|194.52|193.42|194.48|193.38|27
1761461100000|2025-10-26 06:45:00|194.48|193.38|194.46|193.36|194.52|193.42|194.43|193.33|41
1761461400000|2025-10-26 06:50:00|194.48|193.38|194.45|193.35|194.49|193.39|194.44|193.34|56
1761461700000|2025-10-26 06:55:00|194.47|193.37|194.62|193.52|194.67|193.57|194.46|193.36|36
1761462000000|2025-10-26 07:00:00|194.63|193.53|194.81|193.71|194.82|193.72|194.59|193.49|47
1761462300000|2025-10-26 07:05:00|194.82|193.72|194.76|193.66|194.82|193.72|194.75|193.65|32
1761462600000|2025-10-26 07:10:00|194.77|193.67|194.75|193.65|194.8|193.7|194.7|193.6|68
1761462900000|2025-10-26 07:15:00|194.74|193.64|194.72|193.62|194.82|193.72|194.7|193.6|149
1761463200000|2025-10-26 07:20:00|194.71|193.61|194.63|193.53|194.75|193.65|194.63|193.53|43
1761463500000|2025-10-26 07:25:00|194.62|193.52|194.47|193.37|194.62|193.52|194.46|193.36|28
1761463800000|2025-10-26 07:30:00|194.48|193.38|194.48|193.38|194.53|193.43|194.47|193.37|24
1761464100000|2025-10-26 07:35:00|194.47|193.37|194.7|193.6|194.72|193.62|194.47|193.37|60
1761464400000|2025-10-26 07:40:00|194.72|193.62|194.71|193.61|194.74|193.64|194.7|193.6|16
1761464700000|2025-10-26 07:45:00|194.72|193.62|194.81|193.71|194.83|193.73|194.71|193.61|36
1761465000000|2025-10-26 07:50:00|194.82|193.72|194.49|193.39|194.82|193.72|194.46|193.36|44
1761465300000|2025-10-26 07:55:00|194.5|193.4|194.47|193.37|194.52|193.42|194.47|193.37|12
1761465600000|2025-10-26 08:00:00|194.49|193.39|194.45|193.35|194.6|193.5|194.32|193.22|63
1761465900000|2025-10-26 08:05:00|194.46|193.36|194.52|193.42|194.56|193.46|194.44|193.34|74
1761466200000|2025-10-26 08:10:00|194.53|193.43|194.52|193.42|194.53|193.43|194.47|193.37|36
1761466500000|2025-10-26 08:15:00|194.53|193.43|194.33|193.23|194.54|193.44|194.32|193.22|81
1761466800000|2025-10-26 08:20:00|194.32|193.22|194.47|193.37|194.48|193.38|194.32|193.22|40
1761467100000|2025-10-26 08:25:00|194.48|193.38|194.57|193.47|194.57|193.47|194.45|193.35|21
1761467400000|2025-10-26 08:30:00|194.56|193.46|194.64|193.54|194.68|193.58|194.56|193.46|26
1761467700000|2025-10-26 08:35:00|194.62|193.52|194.65|193.55|194.65|193.55|194.51|193.41|50
1761468000000|2025-10-26 08:40:00|194.64|193.54|194.68|193.58|194.71|193.61|194.61|193.51|68
1761468300000|2025-10-26 08:45:00|194.7|193.6|194.72|193.62|194.73|193.63|194.68|193.58|26
1761468600000|2025-10-26 08:50:00|194.73|193.63|194.83|193.73|194.88|193.78|194.73|193.63|24
1761468900000|2025-10-26 08:55:00|194.82|193.72|194.88|193.78|194.89|193.79|194.77|193.67|56
1761469200000|2025-10-26 09:00:00|194.89|193.79|194.66|193.56|194.92|193.82|194.65|193.55|70
1761469500000|2025-10-26 09:05:00|194.65|193.55|194.65|193.55|194.7|193.6|194.64|193.54|39
1761469800000|2025-10-26 09:10:00|194.66|193.56|194.53|193.43|194.68|193.58|194.52|193.42|21
1761470100000|2025-10-26 09:15:00|194.55|193.45|194.85|193.75|194.85|193.75|194.54|193.44|38
1761470400000|2025-10-26 09:20:00|194.88|193.78|195.87|194.77|195.92|194.82|194.74|193.64|314
1761470700000|2025-10-26 09:25:00|195.89|194.79|196.57|195.47|196.57|195.47|195.89|194.79|408
1761471000000|2025-10-26 09:30:00|196.56|195.46|196.4|195.3|196.88|195.78|196.01|194.91|457
1761471300000|2025-10-26 09:35:00|196.38|195.28|196.51|195.41|196.52|195.42|196.04|194.94|224
1761471600000|2025-10-26 09:40:00|196.52|195.42|196.43|195.33|196.76|195.66|196.29|195.19|179
1761471900000|2025-10-26 09:45:00|196.44|195.34|196.37|195.27|196.58|195.48|196.13|195.03|216
1761472200000|2025-10-26 09:50:00|196.36|195.26|196.19|195.09|196.38|195.28|196.01|194.91|175
1761472500000|2025-10-26 09:55:00|196.2|195.1|196.44|195.34|196.45|195.35|196.17|195.07|84
1761472800000|2025-10-26 10:00:00|196.45|195.35|196.35|195.25|196.62|195.52|196.35|195.25|110
1761473100000|2025-10-26 10:05:00|196.34|195.24|195.89|194.79|196.35|195.25|195.89|194.79|81
1761473400000|2025-10-26 10:10:00|195.9|194.8|196.22|195.12|196.27|195.17|195.9|194.8|70
1761473700000|2025-10-26 10:15:00|196.21|195.11|196.01|194.91|196.25|195.15|195.98|194.88|100
1761474000000|2025-10-26 10:20:00|196|194.9|195.96|194.86|196.02|194.92|195.89|194.79|76
1761474300000|2025-10-26 10:25:00|195.95|194.85|195.95|194.85|195.99|194.89|195.9|194.8|51
1761474600000|2025-10-26 10:30:00|195.96|194.86|195.26|194.16|195.96|194.86|195.24|194.14|123
1761474900000|2025-10-26 10:35:00|195.27|194.17|195.49|194.39|195.49|194.39|195.24|194.14|106
1761475200000|2025-10-26 10:40:00|195.47|194.37|195.49|194.39|195.5|194.4|195.35|194.25|66
1761475500000|2025-10-26 10:45:00|195.48|194.38|195.57|194.47|195.57|194.47|195.43|194.33|71
1761475800000|2025-10-26 10:50:00|195.56|194.46|195.58|194.48|195.64|194.54|195.55|194.45|60
1761476100000|2025-10-26 10:55:00|195.57|194.47|195.47|194.37|195.62|194.52|195.46|194.36|69
1761476400000|2025-10-26 11:00:00|195.49|194.39|195.39|194.29|195.64|194.54|195.38|194.28|79
1761476700000|2025-10-26 11:05:00|195.38|194.28|195.21|194.11|195.38|194.28|194.94|193.84|181
1761477000000|2025-10-26 11:10:00|195.22|194.12|195.33|194.23|195.33|194.23|195.05|193.95|110
1761477300000|2025-10-26 11:15:00|195.35|194.25|195.81|194.71|195.89|194.79|195.35|194.25|103
1761477600000|2025-10-26 11:20:00|195.8|194.7|196.11|195.01|196.11|195.01|195.67|194.57|143
1761477900000|2025-10-26 11:25:00|196.12|195.02|196.52|195.42|196.53|195.43|196.12|195.02|81
1761478200000|2025-10-26 11:30:00|196.53|195.43|196.91|195.81|196.99|195.89|196.52|195.42|140
1761478500000|2025-10-26 11:35:00|196.9|195.8|196.98|195.88|197.23|196.13|196.81|195.71|163
1761478800000|2025-10-26 11:40:00|196.99|195.89|197.69|196.59|197.85|196.75|196.97|195.87|204
1761479100000|2025-10-26 11:45:00|197.7|196.6|197.72|196.62|198.2|197.1|197.4|196.3|284
1761479400000|2025-10-26 11:50:00|197.73|196.63|198.07|196.97|198.26|197.16|197.73|196.63|152
1761479700000|2025-10-26 11:55:00|198.08|196.98|198.27|197.17|198.39|197.29|198.08|196.98|156
1761480000000|2025-10-26 12:00:00|198.26|197.16|198.56|197.46|198.72|197.62|198.24|197.14|289
1761480300000|2025-10-26 12:05:00|198.55|197.45|198.19|197.09|198.62|197.52|198.19|197.09|376
1761480600000|2025-10-26 12:10:00|198.18|197.08|198.47|197.37|198.53|197.43|198.18|197.08|346
1761480900000|2025-10-26 12:15:00|198.49|197.39|198.46|197.36|198.83|197.73|198.41|197.31|190
1761481200000|2025-10-26 12:20:00|198.44|197.34|197.76|196.66|198.45|197.35|197.76|196.66|216
1761481500000|2025-10-26 12:25:00|197.77|196.67|197.96|196.86|198.02|196.92|197.76|196.66|121
1761481800000|2025-10-26 12:30:00|197.95|196.85|197.88|196.78|198.13|197.03|197.86|196.76|130
1761482100000|2025-10-26 12:35:00|197.87|196.77|197.91|196.81|198.08|196.98|197.75|196.65|246
1761482400000|2025-10-26 12:40:00|197.9|196.8|197.48|196.38|197.9|196.8|197.48|196.38|124
1761482700000|2025-10-26 12:45:00|197.49|196.39|198.3|197.2|198.31|197.21|197.49|196.39|267
1761483000000|2025-10-26 12:50:00|198.31|197.21|198.41|197.31|198.57|197.47|198.07|196.97|287
1761483300000|2025-10-26 12:55:00|198.42|197.32|198.53|197.43|198.68|197.58|198.39|197.29|230
1761483600000|2025-10-26 13:00:00|198.52|197.42|198.67|197.57|198.8|197.7|198.48|197.38|259
1761483900000|2025-10-26 13:05:00|198.69|197.59|198.4|197.3|198.69|197.59|198.24|197.14|241
1761484200000|2025-10-26 13:10:00|198.39|197.29|198.2|197.1|198.44|197.34|198.2|197.1|187
1761484500000|2025-10-26 13:15:00|198.19|197.09|198.52|197.42|198.64|197.54|198.11|197.01|206
1761484800000|2025-10-26 13:20:00|198.51|197.41|198.62|197.52|198.7|197.6|198.51|197.41|49
1761485100000|2025-10-26 13:25:00|198.63|197.53|199.2|198.1|199.25|198.15|198.61|197.51|112
1761485400000|2025-10-26 13:30:00|199.21|198.11|199.14|198.04|199.37|198.27|199.03|197.93|164
1761485700000|2025-10-26 13:35:00|199.13|198.03|199.51|198.41|199.55|198.45|199.03|197.93|125
1761486000000|2025-10-26 13:40:00|199.5|198.4|199.64|198.54|200.11|199.01|199.5|198.4|187
1761486300000|2025-10-26 13:45:00|199.63|198.53|199.66|198.56|200.09|198.99|199.57|198.47|298
1761486600000|2025-10-26 13:50:00|199.67|198.57|199.55|198.45|199.91|198.81|199.55|198.45|200
1761486900000|2025-10-26 13:55:00|199.53|198.43|199.55|198.45|199.79|198.69|199.42|198.32|186
1761487200000|2025-10-26 14:00:00|199.56|198.46|199.65|198.55|199.65|198.55|199.39|198.29|295
1761487500000|2025-10-26 14:05:00|199.64|198.54|199.76|198.66|199.95|198.85|199.49|198.39|119
1761487800000|2025-10-26 14:10:00|199.69|198.59|199.8|198.7|199.82|198.72|199.55|198.45|200
1761488100000|2025-10-26 14:15:00|199.81|198.71|200.05|198.95|200.06|198.96|199.55|198.45|158
1761488400000|2025-10-26 14:20:00|200.06|198.96|199.29|198.19|200.36|199.26|199.29|198.19|188
1761488700000|2025-10-26 14:25:00|199.28|198.18|199.55|198.45|199.6|198.5|199.28|198.18|142
1761489000000|2025-10-26 14:30:00|199.56|198.46|199.68|198.58|199.72|198.62|199.41|198.31|119
1761489300000|2025-10-26 14:35:00|199.67|198.57|199.63|198.53|199.7|198.6|199.51|198.41|133
1761489600000|2025-10-26 14:40:00|199.62|198.52|199.79|198.69|199.92|198.82|199.62|198.52|117
1761489900000|2025-10-26 14:45:00|199.78|198.68|199.82|198.72|199.82|198.72|199.55|198.45|143
1761490200000|2025-10-26 14:50:00|199.81|198.71|199.49|198.39|199.85|198.75|199.33|198.23|172
1761490500000|2025-10-26 14:55:00|199.52|198.42|199.35|198.25|199.57|198.47|199.35|198.25|130
1761490800000|2025-10-26 15:00:00|199.36|198.26|199.16|198.06|199.53|198.43|199.14|198.04|156
1761491100000|2025-10-26 15:05:00|199.17|198.07|199.18|198.08|199.23|198.13|199.07|197.97|93
1761491400000|2025-10-26 15:10:00|199.19|198.09|199.38|198.28|199.73|198.63|199.18|198.08|136
1761491700000|2025-10-26 15:15:00|199.39|198.29|199.68|198.58|199.71|198.61|199.39|198.29|87
1761492000000|2025-10-26 15:20:00|199.69|198.59|199.9|198.8|200.2|199.1|199.69|198.59|74
1761492300000|2025-10-26 15:25:00|199.91|198.81|199.99|198.89|199.99|198.89|199.81|198.71|53
1761492600000|2025-10-26 15:30:00|200|198.9|200.12|199.02|200.26|199.16|200|198.9|84
1761492900000|2025-10-26 15:35:00|200.11|199.01|200.03|198.93|200.16|199.06|200.03|198.93|13
1761493200000|2025-10-26 15:40:00|200.01|198.91|199.84|198.74|200.01|198.91|199.81|198.71|38
1761493500000|2025-10-26 15:45:00|199.83|198.73|199.84|198.74|200.18|199.08|199.83|198.73|64
1761493800000|2025-10-26 15:50:00|199.85|198.75|200.18|199.08|200.18|199.08|199.85|198.75|34
1761494100000|2025-10-26 15:55:00|200.19|199.09|200.05|198.95|200.21|199.11|200.05|198.95|54
1761494400000|2025-10-26 16:00:00|200.06|198.96|199.2|198.1|200.08|198.98|198.85|197.75|205
1761494700000|2025-10-26 16:05:00|199.19|198.09|199.12|198.02|199.24|198.14|198.97|197.87|137
1761495000000|2025-10-26 16:10:00|199.11|198.01|199.12|198.02|199.2|198.1|198.99|197.89|111
1761495300000|2025-10-26 16:15:00|199.11|198.01|199.13|198.03|199.14|198.04|198.79|197.69|183
1761495600000|2025-10-26 16:20:00|199.12|198.02|199.47|198.37|199.47|198.37|199.09|197.99|91
1761495900000|2025-10-26 16:25:00|199.48|198.38|199.3|198.2|199.59|198.49|199.13|198.03|133
1761496200000|2025-10-26 16:30:00|199.29|198.19|199.13|198.03|199.39|198.29|199.13|198.03|112
1761496500000|2025-10-26 16:35:00|199.11|198.01|199.4|198.3|199.55|198.45|199.11|198.01|94
1761496800000|2025-10-26 16:40:00|199.41|198.31|199.65|198.55|199.65|198.55|199.4|198.3|118
1761497100000|2025-10-26 16:45:00|199.64|198.54|199.78|198.68|199.87|198.77|199.63|198.53|47
1761497400000|2025-10-26 16:50:00|199.79|198.69|199.65|198.55|199.79|198.69|199.54|198.44|25
1761497700000|2025-10-26 16:55:00|199.64|198.54|199.27|198.17|199.72|198.62|199.26|198.16|77
1761498000000|2025-10-26 17:00:00|199.26|198.16|199.27|198.17|199.35|198.25|199.02|197.92|94
1761498300000|2025-10-26 17:05:00|199.26|198.16|199.5|198.4|199.51|198.41|199.13|198.03|112
1761498600000|2025-10-26 17:10:00|199.49|198.39|199.42|198.32|199.66|198.56|199.42|198.32|70
1761498900000|2025-10-26 17:15:00|199.41|198.31|199.45|198.35|199.46|198.36|199.38|198.28|39
1761499200000|2025-10-26 17:20:00|199.46|198.36|199.48|198.38|199.6|198.5|199.43|198.33|78
1761499500000|2025-10-26 17:25:00|199.51|198.41|199.52|198.42|199.64|198.54|199.46|198.36|39
1761499800000|2025-10-26 17:30:00|199.51|198.41|199.71|198.61|199.72|198.62|199.48|198.38|52
1761500100000|2025-10-26 17:35:00|199.7|198.6|199.65|198.55|199.73|198.63|199.59|198.49|71
1761500400000|2025-10-26 17:40:00|199.63|198.53|199.55|198.45|199.69|198.59|199.53|198.43|62
1761500700000|2025-10-26 17:45:00|199.54|198.44|199.49|198.39|199.57|198.47|199.48|198.38|55
1761501000000|2025-10-26 17:50:00|199.5|198.4|199.63|198.53|199.69|198.59|199.48|198.38|81
1761501300000|2025-10-26 17:55:00|199.64|198.54|199.51|198.41|199.64|198.54|199.48|198.38|66
1761501600000|2025-10-26 18:00:00|199.48|198.38|199.75|198.65|199.75|198.65|199.47|198.37|93
1761501900000|2025-10-26 18:05:00|199.76|198.66|199.87|198.77|199.88|198.78|199.76|198.66|58
1761502200000|2025-10-26 18:10:00|199.88|198.78|199.85|198.75|200.06|198.96|199.85|198.75|81
1761502500000|2025-10-26 18:15:00|199.86|198.76|200.06|198.96|200.07|198.97|199.86|198.76|49
1761502800000|2025-10-26 18:20:00|200.05|198.95|200.03|198.93|200.16|199.06|199.99|198.89|50
1761503100000|2025-10-26 18:25:00|200.04|198.94|199.56|198.46|200.05|198.95|199.51|198.41|73
1761503400000|2025-10-26 18:30:00|199.55|198.45|199.6|198.5|199.6|198.5|199.46|198.36|64
1761503700000|2025-10-26 18:35:00|199.61|198.51|199.81|198.71|199.84|198.74|199.61|198.51|59
1761504000000|2025-10-26 18:40:00|199.82|198.72|199.86|198.76|199.9|198.8|199.82|198.72|32
1761504300000|2025-10-26 18:45:00|199.85|198.75|199.92|198.82|199.95|198.85|199.8|198.7|59
1761504600000|2025-10-26 18:50:00|199.9|198.8|199.95|198.85|200.03|198.93|199.9|198.8|63
1761504900000|2025-10-26 18:55:00|199.96|198.86|199.7|198.6|199.96|198.86|199.67|198.57|51
1761505200000|2025-10-26 19:00:00|199.69|198.59|199.26|198.16|199.7|198.6|199.23|198.13|65
1761505500000|2025-10-26 19:05:00|199.27|198.17|199.22|198.12|199.37|198.27|199.19|198.09|56
1761505800000|2025-10-26 19:10:00|199.21|198.11|199.22|198.12|199.29|198.19|199.13|198.03|62
1761506100000|2025-10-26 19:15:00|199.23|198.13|199.16|198.06|199.3|198.2|199.15|198.05|78
1761506400000|2025-10-26 19:20:00|199.17|198.07|199.24|198.14|199.29|198.19|199.1|198|46
1761506700000|2025-10-26 19:25:00|199.27|198.17|199.32|198.22|199.38|198.28|199.26|198.16|35
1761507000000|2025-10-26 19:30:00|199.31|198.21|199.26|198.16|199.37|198.27|199.26|198.16|60
1761507300000|2025-10-26 19:35:00|199.25|198.15|199.09|197.99|199.26|198.16|199.09|197.99|16
1761507600000|2025-10-26 19:40:00|199.1|198|199.22|198.12|199.23|198.13|199.1|198|56
1761507900000|2025-10-26 19:45:00|199.21|198.11|199.27|198.17|199.43|198.33|199.2|198.1|80
1761508200000|2025-10-26 19:50:00|199.26|198.16|199.21|198.11|199.32|198.22|199.21|198.11|49
1761508500000|2025-10-26 19:55:00|199.22|198.12|199.43|198.33|199.45|198.35|199.22|198.12|55
1761508800000|2025-10-26 20:00:00|199.4|198.3|199.05|197.95|199.4|198.3|199.03|197.93|50
1761509100000|2025-10-26 20:05:00|199.04|197.94|199.08|197.98|199.1|198|199.03|197.93|34
1761509400000|2025-10-26 20:10:00|199.05|197.95|199.09|197.99|199.25|198.15|199|197.9|77
1761509700000|2025-10-26 20:15:00|199.04|197.94|198.66|197.56|199.04|197.94|198.4|197.3|53
1761510000000|2025-10-26 20:20:00|198.63|197.53|198.43|197.33|198.63|197.53|198.36|197.26|196
1761510300000|2025-10-26 20:25:00|198.44|197.34|198.28|197.18|198.45|197.35|198.12|197.02|88
1761510600000|2025-10-26 20:30:00|198.29|197.19|198.56|197.46|198.57|197.47|198.29|197.19|74
1761510900000|2025-10-26 20:35:00|198.54|197.44|198.44|197.34|198.54|197.44|198.37|197.27|55
1761511200000|2025-10-26 20:40:00|198.45|197.35|198.52|197.42|198.56|197.46|198.44|197.34|41
1761511500000|2025-10-26 20:45:00|198.53|197.43|198.33|197.23|198.54|197.44|198.33|197.23|25
1761511800000|2025-10-26 20:50:00|198.29|197.19|198.25|197.15|198.29|197.19|198.25|197.15|9
1761512100000|2025-10-26 20:55:00|198.26|197.16|198.02|196.92|198.26|197.16|198.01|196.91|15
1761512400000|2025-10-26 21:00:00|198.03|196.93|197.96|196.86|198.07|196.97|197.96|196.86|69
1761512700000|2025-10-26 21:05:00|197.97|196.87|197.96|196.86|198|196.9|197.92|196.82|37
1761513000000|2025-10-26 21:10:00|197.95|196.85|198.06|196.96|198.06|196.96|197.94|196.84|28
1761513300000|2025-10-26 21:15:00|198.11|197.01|197.96|196.86|198.14|197.04|197.86|196.76|82
1761513600000|2025-10-26 21:20:00|197.98|196.88|197.99|196.89|198.02|196.92|197.95|196.85|47
1761513900000|2025-10-26 21:25:00|197.97|196.87|197.77|196.67|198.01|196.91|197.52|196.42|108
1761514200000|2025-10-26 21:30:00|197.74|196.64|197.88|196.78|197.88|196.78|197.5|196.4|124
1761514500000|2025-10-26 21:35:00|197.87|196.77|198.29|197.19|198.32|197.22|197.83|196.73|90
1761514800000|2025-10-26 21:40:00|198.28|197.18|198.45|197.35|198.9|197.8|198.28|197.18|153
1761515100000|2025-10-26 21:45:00|198.43|197.33|198.83|197.73|198.87|197.77|198.43|197.33|64
1761515400000|2025-10-26 21:50:00|198.82|197.72|198.93|197.83|198.96|197.86|198.82|197.72|46
1761515700000|2025-10-26 21:55:00|198.92|197.82|198.98|197.88|198.98|197.88|198.84|197.74|49
1761516000000|2025-10-26 22:00:00|199.04|197.94|201.19|200.09|202.76|201.66|199.04|197.94|571
1761516300000|2025-10-26 22:05:00|201.23|200.13|200.7|199.6|201.57|200.47|200.63|199.53|786
1761516600000|2025-10-26 22:10:00|200.68|199.58|200.24|199.14|200.74|199.64|200.13|199.03|393
1761516900000|2025-10-26 22:15:00|200.27|199.17|199.78|198.68|200.49|199.39|199.78|198.68|303
1761517200000|2025-10-26 22:20:00|199.75|198.65|199.54|198.44|199.91|198.81|199.41|198.31|263
1761517500000|2025-10-26 22:25:00|199.55|198.45|199.31|198.21|199.72|198.62|199.16|198.06|250
1761517800000|2025-10-26 22:30:00|199.32|198.22|199.77|198.67|199.83|198.73|199.21|198.11|257
1761518100000|2025-10-26 22:35:00|199.78|198.68|199.86|198.76|199.91|198.81|199.61|198.51|163
1761518400000|2025-10-26 22:40:00|199.87|198.77|200.27|199.17|200.31|199.21|199.87|198.77|158
1761518700000|2025-10-26 22:45:00|200.28|199.18|200.63|199.53|200.63|199.53|200.15|199.05|141
1761519000000|2025-10-26 22:50:00|200.64|199.54|200.67|199.57|200.85|199.75|200.51|199.41|143
1761519300000|2025-10-26 22:55:00|200.68|199.58|200.7|199.6|200.84|199.74|200.51|199.41|118
1761519600000|2025-10-26 23:00:00|200.69|199.59|200.82|199.72|201.01|199.91|200.62|199.52|213
1761519900000|2025-10-26 23:05:00|200.81|199.71|200.6|199.5|200.81|199.71|200.52|199.42|144
1761520200000|2025-10-26 23:10:00|200.59|199.49|200.66|199.56|200.67|199.57|200.28|199.18|180
1761520500000|2025-10-26 23:15:00|200.63|199.53|200.69|199.59|200.71|199.61|200.43|199.33|200
1761520800000|2025-10-26 23:20:00|200.7|199.6|200.77|199.67|200.85|199.75|200.66|199.56|158
1761521100000|2025-10-26 23:25:00|200.78|199.68|200.86|199.76|200.99|199.89|200.78|199.68|139
1761521400000|2025-10-26 23:30:00|200.85|199.75|201.17|200.07|201.4|200.3|200.85|199.75|252
1761521700000|2025-10-26 23:35:00|201.09|199.99|201.26|200.16|201.48|200.38|201|199.9|328
1761522000000|2025-10-26 23:40:00|201.27|200.17|201.05|199.95|201.29|200.19|200.97|199.87|215
1761522300000|2025-10-26 23:45:00|201.01|199.91|200.63|199.53|201.3|200.2|200.29|199.19|271
1761522600000|2025-10-26 23:50:00|200.64|199.54|200.64|199.54|200.83|199.73|200.58|199.48|215
1761522900000|2025-10-26 23:55:00|200.62|199.52|200.56|199.46|200.69|199.59|200.53|199.43|199
1761523200000|2025-10-27 00:00:00|200.57|199.47|200.63|199.53|200.63|199.53|200.13|199.03|331
1761523500000|2025-10-27 00:05:00|200.61|199.51|200.77|199.67|200.81|199.71|200.4|199.3|216
1761523800000|2025-10-27 00:10:00|200.75|199.65|201.34|200.24|201.34|200.24|200.72|199.62|219
1761524100000|2025-10-27 00:15:00|201.33|200.23|202.6|201.5|202.6|201.5|201.33|200.23|279
1761524400000|2025-10-27 00:20:00|202.61|201.51|202.2|201.1|202.61|201.51|201.97|200.87|259
1761524700000|2025-10-27 00:25:00|202.21|201.11|202.41|201.31|202.52|201.42|202.21|201.11|172
1761525000000|2025-10-27 00:30:00|202.43|201.33|202.91|201.81|202.91|201.81|202.17|201.07|244
1761525300000|2025-10-27 00:35:00|202.89|201.79|203.44|202.34|203.54|202.44|202.84|201.74|396
1761525600000|2025-10-27 00:40:00|203.47|202.37|203.83|202.73|203.9|202.8|203.31|202.21|361
1761525900000|2025-10-27 00:45:00|203.82|202.72|203.39|202.29|203.82|202.72|203.14|202.04|372
1761526200000|2025-10-27 00:50:00|203.38|202.28|203.53|202.43|203.56|202.46|203.13|202.03|256
1761526500000|2025-10-27 00:55:00|203.57|202.47|203.79|202.69|203.99|202.89|203.53|202.43|240
1761526800000|2025-10-27 01:00:00|203.78|202.68|203.77|202.67|203.85|202.75|203.34|202.24|336
1761527100000|2025-10-27 01:05:00|203.79|202.69|203.99|202.89|204.2|203.1|203.77|202.67|152
1761527400000|2025-10-27 01:10:00|203.98|202.88|204.55|203.45|204.61|203.51|203.95|202.85|317
1761527700000|2025-10-27 01:15:00|204.54|203.44|204.71|203.61|204.74|203.64|204.32|203.22|283
1761528000000|2025-10-27 01:20:00|204.72|203.62|205.22|204.12|205.28|204.18|204.72|203.62|289
1761528300000|2025-10-27 01:25:00|205.23|204.13|205.03|203.93|205.51|204.41|204.92|203.82|216
1761528600000|2025-10-27 01:30:00|205.02|203.92|205.07|203.97|205.14|204.04|204.81|203.71|214
1761528900000|2025-10-27 01:35:00|205.06|203.96|205.32|204.22|205.55|204.45|205.03|203.93|241
1761529200000|2025-10-27 01:40:00|205.31|204.21|204.8|203.7|205.32|204.22|204.79|203.69|205
1761529500000|2025-10-27 01:45:00|204.79|203.69|204.98|203.88|205|203.9|204.79|203.69|240
1761529800000|2025-10-27 01:50:00|204.97|203.87|205.01|203.91|205.14|204.04|204.8|203.7|204
1761530100000|2025-10-27 01:55:00|205|203.9|204.98|203.88|205.06|203.96|204.95|203.85|162
1761530400000|2025-10-27 02:00:00|204.99|203.89|205.15|204.05|205.18|204.08|204.95|203.85|260
1761530700000|2025-10-27 02:05:00|205.16|204.06|205.43|204.33|205.46|204.36|205.16|204.06|200
1761531000000|2025-10-27 02:10:00|205.42|204.32|205.26|204.16|205.49|204.39|205.26|204.16|173
1761531300000|2025-10-27 02:15:00|205.27|204.17|205.33|204.23|205.45|204.35|205.09|203.99|264
1761531600000|2025-10-27 02:20:00|205.34|204.24|205.39|204.29|205.41|204.31|205.16|204.06|286
1761531900000|2025-10-27 02:25:00|205.42|204.32|204.54|203.44|205.53|204.43|204.52|203.42|270
1761532200000|2025-10-27 02:30:00|204.53|203.43|204.2|203.1|204.55|203.45|204.13|203.03|456
1761532500000|2025-10-27 02:35:00|204.21|203.11|204.44|203.34|204.47|203.37|204.09|202.99|264
1761532800000|2025-10-27 02:40:00|204.45|203.35|204.82|203.72|204.86|203.76|204.43|203.33|191
1761533100000|2025-10-27 02:45:00|204.81|203.71|204.69|203.59|204.87|203.77|204.67|203.57|137
1761533400000|2025-10-27 02:50:00|204.7|203.6|204.47|203.37|204.79|203.69|204.47|203.37|205
1761533700000|2025-10-27 02:55:00|204.49|203.39|204.45|203.35|204.55|203.45|204.39|203.29|227
1761534000000|2025-10-27 03:00:00|204.47|203.37|204.65|203.55|204.71|203.61|204.42|203.32|337
1761534300000|2025-10-27 03:05:00|204.64|203.54|204.64|203.54|204.7|203.6|204.53|203.43|294
1761534600000|2025-10-27 03:10:00|204.63|203.53|204.67|203.57|204.7|203.6|204.54|203.44|282
1761534900000|2025-10-27 03:15:00|204.66|203.56|204.72|203.62|204.8|203.7|204.55|203.45|225
1761535200000|2025-10-27 03:20:00|204.73|203.63|204.19|203.09|204.8|203.7|204.18|203.08|167
1761535500000|2025-10-27 03:25:00|204.18|203.08|204.1|203|204.26|203.16|204|202.9|331
1761535800000|2025-10-27 03:30:00|204.09|202.99|204.11|203.01|204.3|203.2|204.04|202.94|227
1761536100000|2025-10-27 03:35:00|204.12|203.02|203.98|202.88|204.28|203.18|203.98|202.88|276
1761536400000|2025-10-27 03:40:00|203.99|202.89|203.97|202.87|204.09|202.99|203.88|202.78|244
1761536700000|2025-10-27 03:45:00|203.98|202.88|204.48|203.38|204.51|203.41|203.89|202.79|302
1761537000000|2025-10-27 03:50:00|204.49|203.39|204.75|203.65|204.76|203.66|204.47|203.37|220
1761537300000|2025-10-27 03:55:00|204.74|203.64|204.86|203.76|205.07|203.97|204.74|203.64|260
1761537600000|2025-10-27 04:00:00|204.85|203.75|204.57|203.47|205.1|204|204.57|203.47|238
1761537900000|2025-10-27 04:05:00|204.58|203.48|204.02|202.92|204.64|203.54|203.68|202.58|305
1761538200000|2025-10-27 04:10:00|204.01|202.91|204.18|203.08|204.24|203.14|204.01|202.91|208
1761538500000|2025-10-27 04:15:00|204.2|203.1|204.01|202.91|204.22|203.12|203.97|202.87|146
1761538800000|2025-10-27 04:20:00|204|202.9|204|202.9|204.04|202.94|203.85|202.75|154
1761539100000|2025-10-27 04:25:00|204.01|202.91|204.21|203.11|204.22|203.12|204|202.9|132
1761539400000|2025-10-27 04:30:00|204.22|203.12|203.98|202.88|204.22|203.12|203.98|202.88|125
1761539700000|2025-10-27 04:35:00|203.97|202.87|204.05|202.95|204.18|203.08|203.94|202.84|119
1761540000000|2025-10-27 04:40:00|204.06|202.96|204.38|203.28|204.4|203.3|204.05|202.95|91
1761540300000|2025-10-27 04:45:00|204.37|203.27|204.33|203.23|204.51|203.41|204.18|203.08|175
1761540600000|2025-10-27 04:50:00|204.32|203.22|204.39|203.29|204.45|203.35|204.23|203.13|250
1761540900000|2025-10-27 04:55:00|204.38|203.28|204.52|203.42|204.55|203.45|204.38|203.28|80
1761541200000|2025-10-27 05:00:00|204.51|203.41|204.88|203.78|204.89|203.79|204.46|203.36|117
1761541500000|2025-10-27 05:05:00|204.87|203.77|205.11|204.01|205.11|204.01|204.79|203.69|153
1761541800000|2025-10-27 05:10:00|205.1|204|205.14|204.04|205.35|204.25|205.07|203.97|248
1761542100000|2025-10-27 05:15:00|205.15|204.05|205.36|204.26|205.37|204.27|205.1|204|249
1761542400000|2025-10-27 05:20:00|205.37|204.27|205.59|204.49|205.75|204.65|205.18|204.08|271
1761542700000|2025-10-27 05:25:00|205.57|204.47|205.66|204.56|205.67|204.57|205.38|204.28|236
1761543000000|2025-10-27 05:30:00|205.65|204.55|205.71|204.61|205.72|204.62|205.36|204.26|118
1761543300000|2025-10-27 05:35:00|205.7|204.6|205.22|204.12|205.7|204.6|205.22|204.12|167
1761543600000|2025-10-27 05:40:00|205.23|204.13|205.21|204.11|205.39|204.29|205.21|204.11|191
1761543900000|2025-10-27 05:45:00|205.19|204.09|205.08|203.98|205.19|204.09|204.91|203.81|266
1761544200000|2025-10-27 05:50:00|205.09|203.99|204.88|203.78|205.13|204.03|204.79|203.69|282
1761544500000|2025-10-27 05:55:00|204.87|203.77|204.85|203.75|205.08|203.98|204.84|203.74|229
1761544800000|2025-10-27 06:00:00|204.84|203.74|204.52|203.42|204.88|203.78|204.42|203.32|246
1761545100000|2025-10-27 06:05:00|204.54|203.44|204.5|203.4|204.54|203.44|204.37|203.27|160
1761545400000|2025-10-27 06:10:00|204.51|203.41|204.26|203.16|204.57|203.47|204.09|202.99|254
1761545700000|2025-10-27 06:15:00|204.25|203.15|205.02|203.92|205.06|203.96|204.22|203.12|230
1761546000000|2025-10-27 06:20:00|205.03|203.93|205.21|204.11|205.27|204.17|204.93|203.83|172
1761546300000|2025-10-27 06:25:00|205.2|204.1|205.39|204.29|205.42|204.32|205.17|204.07|138
1761546600000|2025-10-27 06:30:00|205.4|204.3|204.75|203.65|205.42|204.32|204.67|203.57|138
1761546900000|2025-10-27 06:35:00|204.78|203.68|204.81|203.71|205|203.9|204.66|203.56|222
1761547200000|2025-10-27 06:40:00|204.8|203.7|204.4|203.3|204.83|203.73|204.22|203.12|193
1761547500000|2025-10-27 06:45:00|204.41|203.31|204.7|203.6|204.72|203.62|204.4|203.3|313
1761547800000|2025-10-27 06:50:00|204.68|203.58|205.16|204.06|205.37|204.27|204.67|203.57|321
1761548100000|2025-10-27 06:55:00|205.12|204.02|205.27|204.17|205.38|204.28|205.12|204.02|225
1761548400000|2025-10-27 07:00:00|205.26|204.16|205.36|204.26|205.41|204.31|204.74|203.64|291
1761548700000|2025-10-27 07:05:00|205.37|204.27|204.77|203.67|205.69|204.59|204.67|203.57|396
1761549000000|2025-10-27 07:10:00|204.76|203.66|204.78|203.68|204.95|203.85|204.73|203.63|402
1761549300000|2025-10-27 07:15:00|204.79|203.69|204.88|203.78|204.96|203.86|204.7|203.6|320
1761549600000|2025-10-27 07:20:00|204.86|203.76|204.79|203.69|204.98|203.88|204.75|203.65|185
1761549900000|2025-10-27 07:25:00|204.78|203.68|204.57|203.47|204.95|203.85|204.57|203.47|170
1761550200000|2025-10-27 07:30:00|204.56|203.46|204.01|202.91|204.56|203.46|204|202.9|191
1761550500000|2025-10-27 07:35:00|204.02|202.92|203.17|202.07|204.03|202.93|203.15|202.05|198
1761550800000|2025-10-27 07:40:00|203.16|202.06|203.48|202.38|203.5|202.4|202.83|201.73|362
1761551100000|2025-10-27 07:45:00|203.47|202.37|203.39|202.29|203.83|202.73|203.31|202.21|240
1761551400000|2025-10-27 07:50:00|203.37|202.27|203.04|201.94|203.38|202.28|202.95|201.85|165
1761551700000|2025-10-27 07:55:00|203.03|201.93|203.1|202|203.21|202.11|203.02|201.92|191
1761552000000|2025-10-27 08:00:00|203.09|201.99|202.79|201.69|203.09|201.99|202.77|201.67|265
1761552300000|2025-10-27 08:05:00|202.8|201.7|202.87|201.77|203|201.9|202.7|201.6|295
1761552600000|2025-10-27 08:10:00|202.86|201.76|202.14|201.04|202.86|201.76|201.93|200.83|366
1761552900000|2025-10-27 08:15:00|202.16|201.06|202.29|201.19|202.29|201.19|201.87|200.77|310
1761553200000|2025-10-27 08:20:00|202.28|201.18|201.92|200.82|202.33|201.23|201.83|200.73|248
1761553500000|2025-10-27 08:25:00|201.93|200.83|200.75|199.65|202|200.9|200.67|199.57|539
1761553800000|2025-10-27 08:30:00|200.78|199.68|201.14|200.04|201.21|200.11|200.76|199.66|435
1761554100000|2025-10-27 08:35:00|201.13|200.03|201.1|200|201.27|200.17|200.94|199.84|227
1761554400000|2025-10-27 08:40:00|201.11|200.01|201.48|200.38|201.56|200.46|201.05|199.95|167
1761554700000|2025-10-27 08:45:00|201.49|200.39|201.16|200.06|201.49|200.39|201.08|199.98|232
1761555000000|2025-10-27 08:50:00|201.15|200.05|200.87|199.77|201.15|200.05|200.85|199.75|269
1761555300000|2025-10-27 08:55:00|200.86|199.76|201.01|199.91|201.16|200.06|200.51|199.41|236
1761555600000|2025-10-27 09:00:00|201.02|199.92|199.93|198.83|201.04|199.94|198.83|197.73|422
1761555900000|2025-10-27 09:05:00|199.92|198.82|199.69|198.59|199.93|198.83|199.25|198.15|482
1761556200000|2025-10-27 09:10:00|199.7|198.6|200.1|199|200.12|199.02|199.69|198.59|227
1761556500000|2025-10-27 09:15:00|200.09|198.99|199.96|198.86|200.09|198.99|199.5|198.4|225
1761556800000|2025-10-27 09:20:00|199.97|198.87|199.85|198.75|200.51|199.41|199.79|198.69|339
1761557100000|2025-10-27 09:25:00|199.86|198.76|200.04|198.94|200.16|199.06|199.61|198.51|200
1761557400000|2025-10-27 09:30:00|200.02|198.92|200.06|198.96|200.13|199.03|199.82|198.72|221
1761557700000|2025-10-27 09:35:00|200.09|198.99|200.47|199.37|200.48|199.38|200.04|198.94|208
1761558000000|2025-10-27 09:40:00|200.46|199.36|200.65|199.55|200.67|199.57|200.44|199.34|162
1761558300000|2025-10-27 09:45:00|200.64|199.54|200.28|199.18|200.64|199.54|200.24|199.14|226
1761558600000|2025-10-27 09:50:00|200.27|199.17|200.45|199.35|200.62|199.52|200.18|199.08|171
1761558900000|2025-10-27 09:55:00|200.44|199.34|200.49|199.39|200.54|199.44|200.42|199.32|267
1761559200000|2025-10-27 10:00:00|200.52|199.42|200.29|199.19|200.56|199.46|200.28|199.18|220
1761559500000|2025-10-27 10:05:00|200.3|199.2|201.02|199.92|201.05|199.95|200.3|199.2|361
1761559800000|2025-10-27 10:10:00|201.04|199.94|200.84|199.74|201.04|199.94|200.65|199.55|201
1761560100000|2025-10-27 10:15:00|200.85|199.75|201.22|200.12|201.28|200.18|200.78|199.68|202
1761560400000|2025-10-27 10:20:00|201.21|200.11|200.99|199.89|201.25|200.15|200.99|199.89|115
1761560700000|2025-10-27 10:25:00|201.02|199.92|200.77|199.67|201.12|200.02|200.73|199.63|123
1761561000000|2025-10-27 10:30:00|200.76|199.66|200.67|199.57|200.82|199.72|200.64|199.54|150
1761561300000|2025-10-27 10:35:00|200.68|199.58|200.7|199.6|200.74|199.64|200.64|199.54|137
1761561600000|2025-10-27 10:40:00|200.71|199.61|200.73|199.63|200.91|199.81|200.67|199.57|132
1761561900000|2025-10-27 10:45:00|200.72|199.62|201.07|199.97|201.07|199.97|200.65|199.55|214
1761562200000|2025-10-27 10:50:00|201.05|199.95|201.12|200.02|201.3|200.2|200.83|199.73|148
1761562500000|2025-10-27 10:55:00|201.11|200.01|200.97|199.87|201.12|200.02|200.88|199.78|105
1761562800000|2025-10-27 11:00:00|200.96|199.86|201.39|200.29|201.5|200.4|200.89|199.79|193
1761563100000|2025-10-27 11:05:00|201.38|200.28|200.95|199.85|201.38|200.28|200.93|199.83|154
1761563400000|2025-10-27 11:10:00|200.97|199.87|200.94|199.84|201.3|200.2|200.93|199.83|156
1761563700000|2025-10-27 11:15:00|200.93|199.83|200.5|199.4|201.09|199.99|200.5|199.4|172
1761564000000|2025-10-27 11:20:00|200.49|199.39|199.82|198.72|200.5|199.4|199.49|198.39|386
1761564300000|2025-10-27 11:25:00|199.81|198.71|199.83|198.73|200.03|198.93|199.76|198.66|228
1761564600000|2025-10-27 11:30:00|199.84|198.74|200.21|199.11|200.25|199.15|199.78|198.68|246
1761564900000|2025-10-27 11:35:00|200.23|199.13|200.43|199.33|200.47|199.37|200.21|199.11|130
1761565200000|2025-10-27 11:40:00|200.42|199.32|201.02|199.92|201.16|200.06|200.42|199.32|214
1761565500000|2025-10-27 11:45:00|201.01|199.91|200.76|199.66|201.07|199.97|200.76|199.66|141
1761565800000|2025-10-27 11:50:00|200.77|199.67|200.66|199.56|200.8|199.7|200.45|199.35|128
1761566100000|2025-10-27 11:55:00|200.68|199.58|200.74|199.64|200.78|199.68|200.62|199.52|105
1761566400000|2025-10-27 12:00:00|200.73|199.63|200.43|199.33|200.8|199.7|200.23|199.13|228
1761566700000|2025-10-27 12:05:00|200.42|199.32|200.22|199.12|200.42|199.32|200.15|199.05|176
1761567000000|2025-10-27 12:10:00|200.23|199.13|200.39|199.29|200.46|199.36|200.22|199.12|133
1761567300000|2025-10-27 12:15:00|200.4|199.3|200.18|199.08|200.41|199.31|200.03|198.93|211
1761567600000|2025-10-27 12:20:00|200.17|199.07|200.36|199.26|200.37|199.27|200.14|199.04|162
1761567900000|2025-10-27 12:25:00|200.35|199.25|200.32|199.22|200.41|199.31|200.08|198.98|217
1761568200000|2025-10-27 12:30:00|200.31|199.21|199.79|198.69|200.32|199.22|199.78|198.68|155
1761568500000|2025-10-27 12:35:00|199.78|198.68|199.77|198.67|199.96|198.86|199.62|198.52|322
1761568800000|2025-10-27 12:40:00|199.78|198.68|199.88|198.78|199.91|198.81|199.54|198.44|304
1761569100000|2025-10-27 12:45:00|199.87|198.77|200.11|199.01|200.11|199.01|199.83|198.73|273
1761569400000|2025-10-27 12:50:00|200.1|199|200.23|199.13|200.29|199.19|200.06|198.96|293
1761569700000|2025-10-27 12:55:00|200.22|199.12|200.1|199|200.31|199.21|200.06|198.96|270
1761570000000|2025-10-27 13:00:00|200.04|198.94|200.54|199.44|200.56|199.46|200.04|198.94|221
1761570300000|2025-10-27 13:05:00|200.58|199.48|200.59|199.49|200.89|199.79|200.48|199.38|281
1761570600000|2025-10-27 13:10:00|200.61|199.51|200.57|199.47|200.68|199.58|200.53|199.43|222
1761570900000|2025-10-27 13:15:00|200.56|199.46|200.71|199.61|200.93|199.83|200.52|199.42|308
1761571200000|2025-10-27 13:20:00|200.7|199.6|200.62|199.52|200.71|199.61|200.57|199.47|234
1761571500000|2025-10-27 13:25:00|200.61|199.51|200.7|199.6|200.85|199.75|200.56|199.46|278
1761571800000|2025-10-27 13:30:00|200.68|199.58|200.27|199.17|201.07|199.97|200.26|199.16|341
1761572100000|2025-10-27 13:35:00|200.28|199.18|199.6|198.5|200.46|199.36|199.57|198.47|557
1761572400000|2025-10-27 13:40:00|199.59|198.49|199.66|198.56|199.72|198.62|199.03|197.93|587
1761572700000|2025-10-27 13:45:00|199.67|198.57|199.67|198.57|199.71|198.61|199.3|198.2|444
1761573000000|2025-10-27 13:50:00|199.68|198.58|200.87|199.77|201.05|199.95|199.67|198.57|469
1761573300000|2025-10-27 13:55:00|200.88|199.78|200.85|199.75|200.93|199.83|200.65|199.55|345
1761573600000|2025-10-27 14:00:00|200.83|199.73|200.04|198.94|200.99|199.89|200.04|198.94|357
1761573900000|2025-10-27 14:05:00|200.06|198.96|199.68|198.58|200.07|198.97|199.32|198.22|351
1761574200000|2025-10-27 14:10:00|199.69|198.59|199.5|198.4|199.69|198.59|199.18|198.08|327
1761574500000|2025-10-27 14:15:00|199.49|198.39|199.23|198.13|199.78|198.68|199.19|198.09|352
1761574800000|2025-10-27 14:20:00|199.2|198.1|199.75|198.65|199.76|198.66|198.89|197.79|545
1761575100000|2025-10-27 14:25:00|199.76|198.66|200.2|199.1|200.2|199.1|199.72|198.62|243
1761575400000|2025-10-27 14:30:00|200.19|199.09|200.18|199.08|200.24|199.14|199.83|198.73|315
1761575700000|2025-10-27 14:35:00|200.19|199.09|200.21|199.11|200.33|199.23|199.99|198.89|276
1761576000000|2025-10-27 14:40:00|200.18|199.08|200.02|198.92|200.4|199.3|199.85|198.75|240
1761576300000|2025-10-27 14:45:00|200.03|198.93|199.94|198.84|200.33|199.23|199.84|198.74|357
1761576600000|2025-10-27 14:50:00|199.95|198.85|199.55|198.45|199.97|198.87|199.49|198.39|251
1761576900000|2025-10-27 14:55:00|199.54|198.44|199.65|198.55|199.8|198.7|199.53|198.43|281
1761577200000|2025-10-27 15:00:00|199.64|198.54|199.8|198.7|200.11|199.01|199.59|198.49|381
1761577500000|2025-10-27 15:05:00|199.79|198.69|199.94|198.84|200.18|199.08|199.65|198.55|349
1761577800000|2025-10-27 15:10:00|199.93|198.83|200.54|199.44|200.57|199.47|199.93|198.83|296
1761578100000|2025-10-27 15:15:00|200.55|199.45|200.7|199.6|200.74|199.64|200.3|199.2|360
1761578400000|2025-10-27 15:20:00|200.68|199.58|200.68|199.58|200.68|199.58|200.21|199.11|352
1761578700000|2025-10-27 15:25:00|200.67|199.57|200.85|199.75|200.9|199.8|200.24|199.14|336
1761579000000|2025-10-27 15:30:00|200.86|199.76|200.78|199.68|200.98|199.88|200.59|199.49|276
1761579300000|2025-10-27 15:35:00|200.83|199.73|200.89|199.79|200.91|199.81|200.55|199.45|321
1761579600000|2025-10-27 15:40:00|200.87|199.77|200.66|199.56|200.96|199.86|200.56|199.46|241
1761579900000|2025-10-27 15:45:00|200.65|199.55|200.78|199.68|200.79|199.69|200.55|199.45|308
1761580200000|2025-10-27 15:50:00|200.77|199.67|200.52|199.42|200.88|199.78|200.52|199.42|235
1761580500000|2025-10-27 15:55:00|200.55|199.45|200.65|199.55|200.69|199.59|200.34|199.24|247
1761580800000|2025-10-27 16:00:00|200.67|199.57|201.02|199.92|201.11|200.01|200.58|199.48|314
1761581100000|2025-10-27 16:05:00|201.05|199.95|202.03|200.93|202.37|201.27|201|199.9|426
1761581400000|2025-10-27 16:10:00|202.06|200.96|201.84|200.74|202.17|201.07|201.8|200.7|282
1761581700000|2025-10-27 16:15:00|201.85|200.75|201.8|200.7|202.14|201.04|201.79|200.69|225
1761582000000|2025-10-27 16:20:00|201.79|200.69|201.56|200.46|201.8|200.7|201.45|200.35|237
1761582300000|2025-10-27 16:25:00|201.57|200.47|201.82|200.72|201.85|200.75|201.38|200.28|204
1761582600000|2025-10-27 16:30:00|201.8|200.7|202.05|200.95|202.06|200.96|201.58|200.48|271
1761582900000|2025-10-27 16:35:00|202.04|200.94|203.17|202.07|203.23|202.13|202.01|200.91|432
1761583200000|2025-10-27 16:40:00|203.18|202.08|202.64|201.54|203.59|202.49|202.61|201.51|442
1761583500000|2025-10-27 16:45:00|202.63|201.53|202.57|201.47|202.75|201.65|202.3|201.2|423
1761583800000|2025-10-27 16:50:00|202.58|201.48|203.35|202.25|203.6|202.5|202.57|201.47|398
1761584100000|2025-10-27 16:55:00|203.36|202.26|203.04|201.94|203.58|202.48|203.04|201.94|285
1761584400000|2025-10-27 17:00:00|203.03|201.93|203.05|201.95|203.24|202.14|202.58|201.48|346
1761584700000|2025-10-27 17:05:00|203.04|201.94|203.16|202.06|203.26|202.16|202.86|201.76|330
1761585000000|2025-10-27 17:10:00|203.19|202.09|203.35|202.25|203.42|202.32|203.17|202.07|222
1761585300000|2025-10-27 17:15:00|203.34|202.24|203.77|202.67|203.77|202.67|203.28|202.18|336
1761585600000|2025-10-27 17:20:00|203.74|202.64|202.85|201.75|203.76|202.66|202.68|201.58|300
1761585900000|2025-10-27 17:25:00|202.87|201.77|202.58|201.48|203.02|201.92|202.56|201.46|221
1761586200000|2025-10-27 17:30:00|202.59|201.49|202.63|201.53|202.68|201.58|202.32|201.22|270
1761586500000|2025-10-27 17:35:00|202.64|201.54|203.05|201.95|203.11|202.01|202.64|201.54|222
1761586800000|2025-10-27 17:40:00|203.06|201.96|203.08|201.98|203.29|202.19|203.02|201.92|137
1761587100000|2025-10-27 17:45:00|203.07|201.97|202.91|201.81|203.13|202.03|202.67|201.57|202
1761587400000|2025-10-27 17:50:00|202.9|201.8|202.74|201.64|202.9|201.8|202.69|201.59|177
1761587700000|2025-10-27 17:55:00|202.75|201.65|202.9|201.8|203|201.9|202.74|201.64|117
1761588000000|2025-10-27 18:00:00|202.89|201.79|202.99|201.89|203|201.9|202.74|201.64|226
1761588300000|2025-10-27 18:05:00|203|201.9|203.56|202.46|203.71|202.61|203|201.9|253
1761588600000|2025-10-27 18:10:00|203.57|202.47|203.59|202.49|203.7|202.6|203.39|202.29|210
1761588900000|2025-10-27 18:15:00|203.58|202.48|203.29|202.19|203.67|202.57|203.27|202.17|189
1761589200000|2025-10-27 18:20:00|203.3|202.2|203.01|201.91|203.31|202.21|202.94|201.84|245
1761589500000|2025-10-27 18:25:00|203|201.9|202.06|200.96|203.01|201.91|201.82|200.72|271
1761589800000|2025-10-27 18:30:00|202.05|200.95|202.41|201.31|202.48|201.38|202.01|200.91|197
1761590100000|2025-10-27 18:35:00|202.42|201.32|202.68|201.58|202.72|201.62|202.38|201.28|143
1761590400000|2025-10-27 18:40:00|202.67|201.57|202.55|201.45|202.69|201.59|202.19|201.09|177
1761590700000|2025-10-27 18:45:00|202.56|201.46|202.84|201.74|202.84|201.74|202.51|201.41|161
1761591000000|2025-10-27 18:50:00|202.82|201.72|202.29|201.19|202.82|201.72|202.29|201.19|165
1761591300000|2025-10-27 18:55:00|202.3|201.2|202.26|201.16|202.45|201.35|202.26|201.16|113
1761591600000|2025-10-27 19:00:00|202.23|201.13|201.33|200.23|202.29|201.19|201.02|199.92|386
1761591900000|2025-10-27 19:05:00|201.32|200.22|201.8|200.7|201.83|200.73|201.3|200.2|226
1761592200000|2025-10-27 19:10:00|201.82|200.72|202.07|200.97|202.07|200.97|201.69|200.59|152
1761592500000|2025-10-27 19:15:00|202.05|200.95|201.71|200.61|202.05|200.95|201.5|200.4|194
1761592800000|2025-10-27 19:20:00|201.72|200.62|201.52|200.42|201.78|200.68|201.51|200.41|170
1761593100000|2025-10-27 19:25:00|201.53|200.43|201.48|200.38|201.54|200.44|201.21|200.11|131
1761593400000|2025-10-27 19:30:00|201.42|200.32|200.86|199.76|201.42|200.32|200.74|199.64|212
1761593700000|2025-10-27 19:35:00|200.85|199.75|200.8|199.7|201.09|199.99|200.43|199.33|293
1761594000000|2025-10-27 19:40:00|200.81|199.71|200.66|199.56|200.87|199.77|200.54|199.44|161
1761594300000|2025-10-27 19:45:00|200.67|199.57|201|199.9|201.11|200.01|200.67|199.57|172
1761594600000|2025-10-27 19:50:00|201.03|199.93|200.78|199.68|201.06|199.96|200.67|199.57|214
1761594900000|2025-10-27 19:55:00|200.79|199.69|200.59|199.49|200.79|199.69|200.52|199.42|255
1761595200000|2025-10-27 20:00:00|200.58|199.48|200.34|199.24|200.59|199.49|199.85|198.75|330
1761595500000|2025-10-27 20:05:00|200.29|199.19|200.21|199.11|200.43|199.33|200.14|199.04|208
1761595800000|2025-10-27 20:10:00|200.2|199.1|200.3|199.2|200.39|199.29|200.06|198.96|271
1761596100000|2025-10-27 20:15:00|200.28|199.18|200.63|199.53|200.66|199.56|200.23|199.13|206
1761596400000|2025-10-27 20:20:00|200.62|199.52|199.86|198.76|200.7|199.6|199.84|198.74|161
1761596700000|2025-10-27 20:25:00|199.87|198.77|199.77|198.67|200.01|198.91|199.72|198.62|200
1761597000000|2025-10-27 20:30:00|199.76|198.66|199.53|198.43|199.76|198.66|199.37|198.27|208
1761597300000|2025-10-27 20:35:00|199.52|198.42|199.54|198.44|199.59|198.49|199.29|198.19|186
1761597600000|2025-10-27 20:40:00|199.53|198.43|199.87|198.77|199.97|198.87|199.53|198.43|221
1761597900000|2025-10-27 20:45:00|199.88|198.78|199.98|198.88|200.07|198.97|199.71|198.61|143
1761598200000|2025-10-27 20:50:00|199.97|198.87|199.8|198.7|200.09|198.99|199.77|198.67|130
1761598500000|2025-10-27 20:55:00|199.79|198.69|199.4|198.3|199.81|198.71|199.4|198.3|243
1761598800000|2025-10-27 21:00:00|199.41|198.31|199.69|198.59|199.7|198.6|199.19|198.09|173
1761599100000|2025-10-27 21:05:00|199.7|198.6|199.75|198.65|199.81|198.71|199.63|198.53|83
1761599400000|2025-10-27 21:10:00|199.73|198.63|199.31|198.21|199.74|198.64|199.2|198.1|86
1761599700000|2025-10-27 21:15:00|199.3|198.2|199.62|198.52|199.65|198.55|199.23|198.13|116
1761600000000|2025-10-27 21:20:00|199.63|198.53|198.68|197.58|199.76|198.66|198.38|197.28|242
1761600300000|2025-10-27 21:25:00|198.67|197.57|198.61|197.51|198.74|197.64|198.44|197.34|249
1761600600000|2025-10-27 21:30:00|198.55|197.45|199.22|198.12|199.3|198.2|198.55|197.45|154
1761600900000|2025-10-27 21:35:00|199.23|198.13|199.45|198.35|199.45|198.35|199.18|198.08|64
1761601200000|2025-10-27 21:40:00|199.44|198.34|199.32|198.22|199.44|198.34|199.28|198.18|67
1761601500000|2025-10-27 21:45:00|199.33|198.23|199.94|198.84|200.05|198.95|199.32|198.22|136
1761601800000|2025-10-27 21:50:00|199.95|198.85|199.82|198.72|199.97|198.87|199.73|198.63|97
1761602100000|2025-10-27 21:55:00|199.81|198.71|199.34|198.24|199.89|198.79|199.33|198.23|149
1761602400000|2025-10-27 22:00:00|199.33|198.23|199.76|198.66|199.76|198.66|199|197.9|242
1761602700000|2025-10-27 22:05:00|199.81|198.71|199.67|198.57|199.83|198.73|199.62|198.52|170
1761603000000|2025-10-27 22:10:00|199.66|198.56|199.28|198.18|199.85|198.75|199.25|198.15|307
1761603300000|2025-10-27 22:15:00|199.25|198.15|199.24|198.14|199.45|198.35|198.92|197.82|401
1761603600000|2025-10-27 22:20:00|199.23|198.13|199.93|198.83|199.93|198.83|199.17|198.07|328
1761603900000|2025-10-27 22:25:00|199.92|198.82|199.63|198.53|199.93|198.83|199.59|198.49|232
1761604200000|2025-10-27 22:30:00|199.62|198.52|199.48|198.38|199.65|198.55|199.12|198.02|267
1761604500000|2025-10-27 22:35:00|199.47|198.37|199.26|198.16|199.48|198.38|199.23|198.13|251
1761604800000|2025-10-27 22:40:00|199.28|198.18|198.68|197.58|199.33|198.23|198.63|197.53|247
1761605100000|2025-10-27 22:45:00|198.67|197.57|199.16|198.06|199.16|198.06|198.65|197.55|268
1761605400000|2025-10-27 22:50:00|199.17|198.07|199.12|198.02|199.31|198.21|199.11|198.01|237
1761605700000|2025-10-27 22:55:00|199.06|197.96|198.88|197.78|199.06|197.96|198.67|197.57|299
1761606000000|2025-10-27 23:00:00|198.89|197.79|198.56|197.46|198.9|197.8|198.31|197.21|368
1761606300000|2025-10-27 23:05:00|198.55|197.45|198.16|197.06|198.63|197.53|197.99|196.89|331
1761606600000|2025-10-27 23:10:00|198.15|197.05|198.56|197.46|198.59|197.49|198.14|197.04|205
1761606900000|2025-10-27 23:15:00|198.55|197.45|198.37|197.27|198.59|197.49|198.06|196.96|365
1761607200000|2025-10-27 23:20:00|198.38|197.28|198.17|197.07|198.41|197.31|198.08|196.98|297
1761607500000|2025-10-27 23:25:00|198.15|197.05|198.85|197.75|198.86|197.76|198.12|197.02|155
1761607800000|2025-10-27 23:30:00|198.84|197.74|199.05|197.95|199.06|197.96|198.83|197.73|215
1761608100000|2025-10-27 23:35:00|199.06|197.96|199.25|198.15|199.29|198.19|198.92|197.82|189
1761608400000|2025-10-27 23:40:00|199.24|198.14|199.22|198.12|199.46|198.36|199.21|198.11|197
1761608700000|2025-10-27 23:45:00|199.25|198.15|199.32|198.22|199.43|198.33|199.21|198.11|142
1761609000000|2025-10-27 23:50:00|199.33|198.23|199.38|198.28|199.41|198.31|199.16|198.06|138
1761609300000|2025-10-27 23:55:00|199.39|198.29|199.26|198.16|199.46|198.36|199.22|198.12|77
1761609600000|2025-10-28 00:00:00|199.25|198.15|199.45|198.35|199.53|198.43|199.2|198.1|318
1761609900000|2025-10-28 00:05:00|199.47|198.37|199.86|198.76|199.86|198.76|199.01|197.91|224
1761610200000|2025-10-28 00:10:00|199.87|198.77|199.84|198.74|199.96|198.86|199.63|198.53|239
1761610500000|2025-10-28 00:15:00|199.83|198.73|200.13|199.03|200.41|199.31|199.77|198.67|304
1761610800000|2025-10-28 00:20:00|200.14|199.04|200.38|199.28|200.81|199.71|200.13|199.03|197
1761611100000|2025-10-28 00:25:00|200.37|199.27|200.45|199.35|200.52|199.42|200.21|199.11|131
1761611400000|2025-10-28 00:30:00|200.44|199.34|200.06|198.96|200.45|199.35|200.03|198.93|157
1761611700000|2025-10-28 00:35:00|200.07|198.97|200.78|199.68|200.78|199.68|200.07|198.97|168
1761612000000|2025-10-28 00:40:00|200.75|199.65|200.37|199.27|200.79|199.69|200.05|198.95|189
1761612300000|2025-10-28 00:45:00|200.35|199.25|200.15|199.05|200.52|199.42|199.91|198.81|229
1761612600000|2025-10-28 00:50:00|200.14|199.04|200.41|199.31|200.78|199.68|200.1|199|245
1761612900000|2025-10-28 00:55:00|200.42|199.32|200.16|199.06|200.47|199.37|200.05|198.95|144
1761613200000|2025-10-28 01:00:00|200.23|199.13|200.74|199.64|200.82|199.72|200.23|199.13|332
1761613500000|2025-10-28 01:05:00|200.73|199.63|200.93|199.83|201.05|199.95|200.55|199.45|303
1761613800000|2025-10-28 01:10:00|200.92|199.82|200.83|199.73|201.09|199.99|200.78|199.68|260
1761614100000|2025-10-28 01:15:00|200.84|199.74|200.95|199.85|201.09|199.99|200.84|199.74|228
1761614400000|2025-10-28 01:20:00|200.96|199.86|200.99|199.89|201.11|200.01|200.8|199.7|172
1761614700000|2025-10-28 01:25:00|201|199.9|201.01|199.91|201.07|199.97|200.81|199.71|206
1761615000000|2025-10-28 01:30:00|200.99|199.89|200.59|199.49|200.99|199.89|200.48|199.38|217
1761615300000|2025-10-28 01:35:00|200.6|199.5|201.03|199.93|201.03|199.93|200.6|199.5|196
1761615600000|2025-10-28 01:40:00|201.04|199.94|202.16|201.06|202.19|201.09|201.04|199.94|415
1761615900000|2025-10-28 01:45:00|202.19|201.09|202.48|201.38|202.55|201.45|202.12|201.02|237
1761616200000|2025-10-28 01:50:00|202.47|201.37|202.01|200.91|202.52|201.42|202.01|200.91|141
1761616500000|2025-10-28 01:55:00|202|200.9|201.94|200.84|202.13|201.03|201.91|200.81|101
1761616800000|2025-10-28 02:00:00|201.95|200.85|202.06|200.96|202.12|201.02|201.8|200.7|155
1761617100000|2025-10-28 02:05:00|202.07|200.97|202.16|201.06|202.42|201.32|201.98|200.88|207
1761617400000|2025-10-28 02:10:00|202.13|201.03|201.5|200.4|202.13|201.03|201.26|200.16|227
1761617700000|2025-10-28 02:15:00|201.47|200.37|201.51|200.41|201.57|200.47|201.3|200.2|198
1761618000000|2025-10-28 02:20:00|201.5|200.4|200.96|199.86|201.54|200.44|200.69|199.59|254
1761618300000|2025-10-28 02:25:00|200.95|199.85|201.35|200.25|201.49|200.39|200.84|199.74|251
1761618600000|2025-10-28 02:30:00|201.34|200.24|201.41|200.31|201.58|200.48|201.34|200.24|184
1761618900000|2025-10-28 02:35:00|201.42|200.32|201.81|200.71|201.81|200.71|201.26|200.16|173
1761619200000|2025-10-28 02:40:00|201.8|200.7|201.61|200.51|201.8|200.7|201.58|200.48|115
1761619500000|2025-10-28 02:45:00|201.62|200.52|200.44|199.34|201.69|200.59|200.4|199.3|241
1761619800000|2025-10-28 02:50:00|200.46|199.36|200.94|199.84|200.96|199.86|200.14|199.04|574
1761620100000|2025-10-28 02:55:00|200.92|199.82|201.3|200.2|201.51|200.41|200.92|199.82|262
1761620400000|2025-10-28 03:00:00|201.29|200.19|202.2|201.1|202.26|201.16|201.04|199.94|394
1761620700000|2025-10-28 03:05:00|202.21|201.11|201.84|200.74|202.44|201.34|201.84|200.74|254
1761621000000|2025-10-28 03:10:00|201.85|200.75|200.51|199.41|201.86|200.76|200.47|199.37|402
1761621300000|2025-10-28 03:15:00|200.55|199.45|201.13|200.03|201.19|200.09|200.54|199.44|265
1761621600000|2025-10-28 03:20:00|201.16|200.06|201.71|200.61|201.72|200.62|200.97|199.87|220
1761621900000|2025-10-28 03:25:00|201.7|200.6|202.11|201.01|202.11|201.01|201.69|200.59|260
1761622200000|2025-10-28 03:30:00|202.1|201|201.94|200.84|202.14|201.04|201.48|200.38|179
1761622500000|2025-10-28 03:35:00|201.95|200.85|201.69|200.59|201.95|200.85|201.3|200.2|241
1761622800000|2025-10-28 03:40:00|201.68|200.58|201.65|200.55|201.71|200.61|201.28|200.18|194
1761623100000|2025-10-28 03:45:00|201.66|200.56|201.42|200.32|201.81|200.71|201.41|200.31|196
1761623400000|2025-10-28 03:50:00|201.41|200.31|201.54|200.44|201.78|200.68|201.34|200.24|217
1761623700000|2025-10-28 03:55:00|201.53|200.43|201.83|200.73|201.87|200.77|201.5|200.4|264
1761624000000|2025-10-28 04:00:00|201.8|200.7|201.25|200.15|201.81|200.71|201.24|200.14|192
1761624300000|2025-10-28 04:05:00|201.24|200.14|201.27|200.17|201.42|200.32|200.99|199.89|203
1761624600000|2025-10-28 04:10:00|201.28|200.18|201.99|200.89|201.99|200.89|201.28|200.18|311
1761624900000|2025-10-28 04:15:00|202.03|200.93|201.92|200.82|202.33|201.23|201.91|200.81|199
1761625200000|2025-10-28 04:20:00|201.91|200.81|201.74|200.64|202.05|200.95|201.61|200.51|263
1761625500000|2025-10-28 04:25:00|201.75|200.65|201.73|200.63|202|200.9|201.63|200.53|185
1761625800000|2025-10-28 04:30:00|201.74|200.64|201.87|200.77|201.91|200.81|201.57|200.47|207
1761626100000|2025-10-28 04:35:00|201.88|200.78|201.78|200.68|201.99|200.89|201.69|200.59|263
1761626400000|2025-10-28 04:40:00|201.77|200.67|201.85|200.75|202.05|200.95|201.75|200.65|171
1761626700000|2025-10-28 04:45:00|201.86|200.76|202.55|201.45|202.62|201.52|201.77|200.67|283
1761627000000|2025-10-28 04:50:00|202.56|201.46|202.28|201.18|202.57|201.47|202.09|200.99|227
1761627300000|2025-10-28 04:55:00|202.29|201.19|201.73|200.63|202.3|201.2|201.72|200.62|132
1761627600000|2025-10-28 05:00:00|201.72|200.62|201.7|200.6|201.95|200.85|201.58|200.48|203
1761627900000|2025-10-28 05:05:00|201.69|200.59|201.34|200.24|201.69|200.59|201.34|200.24|191
1761628200000|2025-10-28 05:10:00|201.35|200.25|201.15|200.05|201.38|200.28|201.14|200.04|132
1761628500000|2025-10-28 05:15:00|201.14|200.04|200.87|199.77|201.33|200.23|200.67|199.57|184
1761628800000|2025-10-28 05:20:00|200.86|199.76|200.79|199.69|200.96|199.86|200.67|199.57|154
1761629100000|2025-10-28 05:25:00|200.78|199.68|201.07|199.97|201.17|200.07|200.75|199.65|195
1761629400000|2025-10-28 05:30:00|201.05|199.95|200.57|199.47|201.05|199.95|200.52|199.42|193
1761629700000|2025-10-28 05:35:00|200.58|199.48|200.3|199.2|200.58|199.48|200.3|199.2|150
1761630000000|2025-10-28 05:40:00|200.31|199.21|200.05|198.95|200.46|199.36|200.05|198.95|158
1761630300000|2025-10-28 05:45:00|200.04|198.94|200.02|198.92|200.07|198.97|199.43|198.33|323
1761630600000|2025-10-28 05:50:00|200|198.9|199.49|198.39|200.01|198.91|199.4|198.3|322
1761630900000|2025-10-28 05:55:00|199.5|198.4|199.31|198.21|199.86|198.76|199.25|198.15|308
1761631200000|2025-10-28 06:00:00|199.33|198.23|199.65|198.55|199.77|198.67|199.3|198.2|254
1761631500000|2025-10-28 06:05:00|199.66|198.56|199.91|198.81|199.99|198.89|199.63|198.53|203
1761631800000|2025-10-28 06:10:00|199.9|198.8|199.82|198.72|199.96|198.86|199.82|198.72|173
1761632100000|2025-10-28 06:15:00|199.83|198.73|199.76|198.66|199.97|198.87|199.61|198.51|222
1761632400000|2025-10-28 06:20:00|199.77|198.67|199.81|198.71|200|198.9|199.64|198.54|237
1761632700000|2025-10-28 06:25:00|199.82|198.72|199.57|198.47|199.83|198.73|199.54|198.44|145
1761633000000|2025-10-28 06:30:00|199.56|198.46|200.13|199.03|200.25|199.15|199.39|198.29|343
1761633300000|2025-10-28 06:35:00|200.14|199.04|200.02|198.92|200.25|199.15|199.73|198.63|261
1761633600000|2025-10-28 06:40:00|200.01|198.91|200.44|199.34|200.47|199.37|199.98|198.88|211
1761633900000|2025-10-28 06:45:00|200.43|199.33|200.64|199.54|200.64|199.54|200.39|199.29|184
1761634200000|2025-10-28 06:50:00|200.67|199.57|201.37|200.27|201.37|200.27|200.67|199.57|205
1761634500000|2025-10-28 06:55:00|201.38|200.28|201.42|200.32|201.44|200.34|201.04|199.94|195
1761634800000|2025-10-28 07:00:00|201.43|200.33|202.32|201.22|202.32|201.22|201.3|200.2|400
1761635100000|2025-10-28 07:05:00|202.31|201.21|202.91|201.81|202.94|201.84|201.97|200.87|423
1761635400000|2025-10-28 07:10:00|202.92|201.82|202.87|201.77|202.94|201.84|202.44|201.34|322
1761635700000|2025-10-28 07:15:00|202.84|201.74|202.67|201.57|203.26|202.16|202.58|201.48|319
1761636000000|2025-10-28 07:20:00|202.68|201.58|202.91|201.81|203.12|202.02|202.6|201.5|304
1761636300000|2025-10-28 07:25:00|202.89|201.79|203.03|201.93|203.04|201.94|202.77|201.67|272
1761636600000|2025-10-28 07:30:00|203.02|201.92|203.19|202.09|203.5|202.4|203|201.9|316
1761636900000|2025-10-28 07:35:00|203.18|202.08|203.06|201.96|203.3|202.2|203|201.9|241
1761637200000|2025-10-28 07:40:00|203.07|201.97|203.2|202.1|203.28|202.18|203.04|201.94|209
1761637500000|2025-10-28 07:45:00|203.22|202.12|203.21|202.11|203.44|202.34|203.03|201.93|276
1761637800000|2025-10-28 07:50:00|203.22|202.12|202.53|201.43|203.24|202.14|202.52|201.42|252
1761638100000|2025-10-28 07:55:00|202.54|201.44|202.87|201.77|203.09|201.99|202.54|201.44|177
1761638400000|2025-10-28 08:00:00|202.88|201.78|202.88|201.78|203.01|201.91|202.67|201.57|233
1761638700000|2025-10-28 08:05:00|202.87|201.77|203.12|202.02|203.25|202.15|202.82|201.72|206
1761639000000|2025-10-28 08:10:00|203.11|202.01|202.57|201.47|203.12|202.02|202.52|201.42|142
1761639300000|2025-10-28 08:15:00|202.59|201.49|202.92|201.82|202.92|201.82|202.59|201.49|234
1761639600000|2025-10-28 08:20:00|202.91|201.81|203.06|201.96|203.12|202.02|202.85|201.75|231
1761639900000|2025-10-28 08:25:00|203.07|201.97|203.03|201.93|203.3|202.2|202.98|201.88|268
1761640200000|2025-10-28 08:30:00|203.04|201.94|203.29|202.19|203.32|202.22|202.9|201.8|261
1761640500000|2025-10-28 08:35:00|203.3|202.2|203.72|202.62|203.9|202.8|203.22|202.12|238
1761640800000|2025-10-28 08:40:00|203.73|202.63|204.06|202.96|204.31|203.21|203.7|202.6|288
1761641100000|2025-10-28 08:45:00|204.05|202.95|204.4|203.3|204.42|203.32|204|202.9|304
1761641400000|2025-10-28 08:50:00|204.37|203.27|204.18|203.08|204.48|203.38|204.17|203.07|279
1761641700000|2025-10-28 08:55:00|204.17|203.07|204|202.9|204.28|203.18|203.97|202.87|176
1761642000000|2025-10-28 09:00:00|204.01|202.91|204.02|202.92|204.27|203.17|203.93|202.83|249
1761642300000|2025-10-28 09:05:00|204.03|202.93|203.72|202.62|204.06|202.96|203.7|202.6|189
1761642600000|2025-10-28 09:10:00|203.73|202.63|203.61|202.51|203.8|202.7|203.56|202.46|160
1761642900000|2025-10-28 09:15:00|203.62|202.52|203.75|202.65|203.8|202.7|203.55|202.45|158
1761643200000|2025-10-28 09:20:00|203.76|202.66|203.2|202.1|203.81|202.71|203.2|202.1|194
1761643500000|2025-10-28 09:25:00|203.19|202.09|202.09|200.99|203.19|202.09|202.04|200.94|268
1761643800000|2025-10-28 09:30:00|202.11|201.01|202.35|201.25|202.44|201.34|202.11|201.01|233
1761644100000|2025-10-28 09:35:00|202.34|201.24|202.41|201.31|202.45|201.35|202.32|201.22|127
1761644400000|2025-10-28 09:40:00|202.4|201.3|202.72|201.62|202.77|201.67|202.37|201.27|114
1761644700000|2025-10-28 09:45:00|202.73|201.63|202.42|201.32|202.74|201.64|202.42|201.32|151
1761645000000|2025-10-28 09:50:00|202.41|201.31|202.7|201.6|202.75|201.65|202.36|201.26|166
1761645300000|2025-10-28 09:55:00|202.69|201.59|202.54|201.44|202.77|201.67|202.54|201.44|93
1761645600000|2025-10-28 10:00:00|202.57|201.47|201.89|200.79|202.58|201.48|201.85|200.75|194
1761645900000|2025-10-28 10:05:00|201.9|200.8|201.82|200.72|201.9|200.8|201.8|200.7|115
1761646200000|2025-10-28 10:10:00|201.81|200.71|201.75|200.65|201.82|200.72|201.51|200.41|160
1761646500000|2025-10-28 10:15:00|201.74|200.64|201.46|200.36|201.76|200.66|201.37|200.27|139
1761646800000|2025-10-28 10:20:00|201.45|200.35|201.63|200.53|201.64|200.54|201.43|200.33|112
1761647100000|2025-10-28 10:25:00|201.64|200.54|201.69|200.59|201.75|200.65|201.55|200.45|80
1761647400000|2025-10-28 10:30:00|201.68|200.58|201.23|200.13|201.68|200.58|201.19|200.09|218
1761647700000|2025-10-28 10:35:00|201.22|200.12|200.58|199.48|201.22|200.12|200.49|199.39|208
1761648000000|2025-10-28 10:40:00|200.57|199.47|200.66|199.56|200.7|199.6|200.52|199.42|114
1761648300000|2025-10-28 10:45:00|200.67|199.57|200.75|199.65|200.79|199.69|200.57|199.47|204
1761648600000|2025-10-28 10:50:00|200.74|199.64|200.8|199.7|200.8|199.7|200.6|199.5|150
1761648900000|2025-10-28 10:55:00|200.79|199.69|200.87|199.77|200.88|199.78|200.68|199.58|113
1761649200000|2025-10-28 11:00:00|200.88|199.78|200.62|199.52|200.91|199.81|200.61|199.51|193
1761649500000|2025-10-28 11:05:00|200.61|199.51|200.77|199.67|200.8|199.7|200.55|199.45|198
1761649800000|2025-10-28 11:10:00|200.78|199.68|200.78|199.68|200.8|199.7|200.65|199.55|127
1761650100000|2025-10-28 11:15:00|200.79|199.69|201.2|200.1|201.21|200.11|200.71|199.61|175
1761650400000|2025-10-28 11:20:00|201.21|200.11|200.54|199.44|201.22|200.12|200.5|199.4|234
1761650700000|2025-10-28 11:25:00|200.55|199.45|200.71|199.61|200.71|199.61|200.17|199.07|308
1761651000000|2025-10-28 11:30:00|200.7|199.6|200.76|199.66|200.78|199.68|200.54|199.44|107
1761651300000|2025-10-28 11:35:00|200.75|199.65|200.99|199.89|201.07|199.97|200.74|199.64|101
1761651600000|2025-10-28 11:40:00|200.98|199.88|200.52|199.42|200.98|199.88|200.21|199.11|307
1761651900000|2025-10-28 11:45:00|200.53|199.43|200.2|199.1|200.53|199.43|200.02|198.92|181
1761652200000|2025-10-28 11:50:00|200.21|199.11|199.94|198.84|200.26|199.16|199.85|198.75|162
1761652500000|2025-10-28 11:55:00|199.93|198.83|200.29|199.19|200.3|199.2|199.91|198.81|104
1761652800000|2025-10-28 12:00:00|200.26|199.16|200.02|198.92|200.34|199.24|200.01|198.91|288
1761653100000|2025-10-28 12:05:00|200.01|198.91|199.78|198.68|200.1|199|199.76|198.66|166
1761653400000|2025-10-28 12:10:00|199.79|198.69|199.58|198.48|199.84|198.74|199.44|198.34|288
1761653700000|2025-10-28 12:15:00|199.6|198.5|199.32|198.22|199.73|198.63|199.31|198.21|296
1761654000000|2025-10-28 12:20:00|199.34|198.24|199.16|198.06|199.52|198.42|199.13|198.03|280
1761654300000|2025-10-28 12:25:00|199.15|198.05|199.19|198.09|199.2|198.1|198.83|197.73|270
1761654600000|2025-10-28 12:30:00|199.2|198.1|199.31|198.21|199.43|198.33|199.17|198.07|135
1761654900000|2025-10-28 12:35:00|199.29|198.19|199.58|198.48|199.59|198.49|199.28|198.18|112
1761655200000|2025-10-28 12:40:00|199.59|198.49|199.73|198.63|199.83|198.73|199.58|198.48|124
1761655500000|2025-10-28 12:45:00|199.72|198.62|200.59|199.49|200.64|199.54|199.7|198.6|356
1761655800000|2025-10-28 12:50:00|200.6|199.5|200.53|199.43|200.63|199.53|200.31|199.21|261
1761656100000|2025-10-28 12:55:00|200.54|199.44|200.79|199.69|200.9|199.8|200.54|199.44|154
1761656400000|2025-10-28 13:00:00|200.8|199.7|201.28|200.18|201.28|200.18|200.7|199.6|209
1761656700000|2025-10-28 13:05:00|201.29|200.19|201.55|200.45|201.58|200.48|200.93|199.83|293
1761657000000|2025-10-28 13:10:00|201.56|200.46|201.97|200.87|202.18|201.08|201.34|200.24|258
1761657300000|2025-10-28 13:15:00|201.98|200.88|201.79|200.69|202.32|201.22|201.79|200.69|377
1761657600000|2025-10-28 13:20:00|201.82|200.72|202.82|201.72|202.83|201.73|201.65|200.55|399
1761657900000|2025-10-28 13:25:00|202.81|201.71|202.82|201.72|203.03|201.93|202.45|201.35|485
1761658200000|2025-10-28 13:30:00|202.81|201.71|202.35|201.25|203.04|201.94|202.1|201|577
1761658500000|2025-10-28 13:35:00|202.36|201.26|202.4|201.3|202.48|201.38|201.9|200.8|467
1761658800000|2025-10-28 13:40:00|202.39|201.29|202.53|201.43|202.57|201.47|202.21|201.11|445
1761659100000|2025-10-28 13:45:00|202.51|201.41|203.25|202.15|203.35|202.25|202.49|201.39|528
1761659400000|2025-10-28 13:50:00|203.26|202.16|203.21|202.11|203.54|202.44|203.16|202.06|488
1761659700000|2025-10-28 13:55:00|203.2|202.1|203.23|202.13|203.55|202.45|202.65|201.55|389
1761660000000|2025-10-28 14:00:00|203.24|202.14|202.96|201.86|203.25|202.15|202.71|201.61|483
1761660300000|2025-10-28 14:05:00|202.95|201.85|202.61|201.51|203.02|201.92|202.33|201.23|425
1761660600000|2025-10-28 14:10:00|202.62|201.52|202.62|201.52|203.33|202.23|202.48|201.38|436
1761660900000|2025-10-28 14:15:00|202.63|201.53|203.24|202.14|203.27|202.17|202.5|201.4|328
1761661200000|2025-10-28 14:20:00|203.23|202.13|202.88|201.78|203.41|202.31|202.75|201.65|380
1761661500000|2025-10-28 14:25:00|202.85|201.75|202.91|201.81|202.96|201.86|202.27|201.17|342
1761661800000|2025-10-28 14:30:00|202.93|201.83|202.02|200.92|203.11|202.01|201.78|200.68|466
1761662100000|2025-10-28 14:35:00|202.01|200.91|201.46|200.36|202.21|201.11|201.42|200.32|471
1761662400000|2025-10-28 14:40:00|201.45|200.35|199.49|198.39|201.45|200.35|199.33|198.23|776
1761662700000|2025-10-28 14:45:00|199.48|198.38|199.03|197.93|199.48|198.38|197.21|196.11|737
1761663000000|2025-10-28 14:50:00|199.04|197.94|199.26|198.16|199.54|198.44|198.81|197.71|497
1761663300000|2025-10-28 14:55:00|199.28|198.18|200.08|198.98|200.46|199.36|199.28|198.18|398
1761663600000|2025-10-28 15:00:00|200.09|198.99|200.69|199.59|200.82|199.72|200.03|198.93|423
1761663900000|2025-10-28 15:05:00|200.7|199.6|200.98|199.88|201.17|200.07|200.59|199.49|364
1761664200000|2025-10-28 15:10:00|200.97|199.87|200.9|199.8|201.14|200.04|200.7|199.6|397
1761664500000|2025-10-28 15:15:00|200.89|199.79|200.09|198.99|200.89|199.79|199.69|198.59|428
1761664800000|2025-10-28 15:20:00|200.1|199|199.82|198.72|200.35|199.25|199.8|198.7|418
1761665100000|2025-10-28 15:25:00|199.81|198.71|199.94|198.84|200.18|199.08|199.79|198.69|387
1761665400000|2025-10-28 15:30:00|199.95|198.85|199.73|198.63|200.01|198.91|198.97|197.87|568
1761665700000|2025-10-28 15:35:00|199.72|198.62|199.93|198.83|200.09|198.99|199.07|197.97|396
1761666000000|2025-10-28 15:40:00|199.92|198.82|199.07|197.97|199.92|198.82|199.06|197.96|367
1761666300000|2025-10-28 15:45:00|199.06|197.96|199.57|198.47|199.59|198.49|199.06|197.96|260
1761666600000|2025-10-28 15:50:00|199.58|198.48|199.5|198.4|200.08|198.98|199.35|198.25|346
1761666900000|2025-10-28 15:55:00|199.48|198.38|199.37|198.27|199.52|198.42|199.26|198.16|226
1761667200000|2025-10-28 16:00:00|199.36|198.26|199.83|198.73|199.83|198.73|199.17|198.07|322
1761667500000|2025-10-28 16:05:00|199.82|198.72|199.22|198.12|199.9|198.8|198.89|197.79|343
1761667800000|2025-10-28 16:10:00|199.24|198.14|199.25|198.15|199.39|198.29|198.98|197.88|297
1761668100000|2025-10-28 16:15:00|199.24|198.14|198.98|197.88|199.32|198.22|198.62|197.52|305
1761668400000|2025-10-28 16:20:00|198.99|197.89|198.76|197.66|198.99|197.89|198.53|197.43|240
1761668700000|2025-10-28 16:25:00|198.75|197.65|199.31|198.21|199.59|198.49|198.73|197.63|218
1761669000000|2025-10-28 16:30:00|199.3|198.2|199.8|198.7|200.79|199.69|199.3|198.2|437
1761669300000|2025-10-28 16:35:00|199.79|198.69|199.79|198.69|200.08|198.98|199.78|198.68|320
1761669600000|2025-10-28 16:40:00|199.8|198.7|199.54|198.44|199.8|198.7|199.4|198.3|232
1761669900000|2025-10-28 16:45:00|199.64|198.54|200.52|199.42|200.56|199.46|199.64|198.54|399
1761670200000|2025-10-28 16:50:00|200.51|199.41|200.98|199.88|201.16|200.06|200.39|199.29|327
1761670500000|2025-10-28 16:55:00|200.96|199.86|200.37|199.27|200.96|199.86|200.37|199.27|160
1761670800000|2025-10-28 17:00:00|200.38|199.28|200.5|199.4|200.73|199.63|200.36|199.26|335
1761671100000|2025-10-28 17:05:00|200.51|199.41|200.82|199.72|200.98|199.88|200.51|199.41|292
1761671400000|2025-10-28 17:10:00|200.81|199.71|201.29|200.19|201.4|200.3|200.69|199.59|273
1761671700000|2025-10-28 17:15:00|201.31|200.21|201.04|199.94|201.38|200.28|200.85|199.75|361
1761672000000|2025-10-28 17:20:00|201.05|199.95|201.1|200|201.14|200.04|200.86|199.76|225
1761672300000|2025-10-28 17:25:00|201.09|199.99|200.82|199.72|201.11|200.01|200.81|199.71|202
1761672600000|2025-10-28 17:30:00|200.83|199.73|200.7|199.6|200.83|199.73|200.26|199.16|318
1761672900000|2025-10-28 17:35:00|200.65|199.55|201.1|200|201.14|200.04|200.65|199.55|267
1761673200000|2025-10-28 17:40:00|201.08|199.98|200.99|199.89|201.21|200.11|200.99|199.89|282
1761673500000|2025-10-28 17:45:00|201|199.9|201.07|199.97|201.1|200|200.86|199.76|226
1761673800000|2025-10-28 17:50:00|201.08|199.98|201.23|200.13|201.29|200.19|201.03|199.93|293
1761674100000|2025-10-28 17:55:00|201.25|200.15|201.34|200.24|201.34|200.24|201.15|200.05|201
1761674400000|2025-10-28 18:00:00|201.35|200.25|200.72|199.62|201.35|200.25|200.44|199.34|282
1761674700000|2025-10-28 18:05:00|200.77|199.67|201.33|200.23|201.45|200.35|200.76|199.66|291
1761675000000|2025-10-28 18:10:00|201.32|200.22|201.5|200.4|201.56|200.46|201.22|200.12|155
1761675300000|2025-10-28 18:15:00|201.51|200.41|201.28|200.18|201.8|200.7|201.2|200.1|235
1761675600000|2025-10-28 18:20:00|201.29|200.19|200.8|199.7|201.49|200.39|200.8|199.7|225
1761675900000|2025-10-28 18:25:00|200.81|199.71|200.03|198.93|200.92|199.82|199.81|198.71|254
1761676200000|2025-10-28 18:30:00|200.02|198.92|200.2|199.1|200.49|199.39|199.96|198.86|297
1761676500000|2025-10-28 18:35:00|200.21|199.11|199.78|198.68|200.21|199.11|199.61|198.51|390
1761676800000|2025-10-28 18:40:00|199.77|198.67|199.64|198.54|199.82|198.72|199.57|198.47|209
1761677100000|2025-10-28 18:45:00|199.63|198.53|199.89|198.79|199.89|198.79|199.51|198.41|200
1761677400000|2025-10-28 18:50:00|199.9|198.8|199.86|198.76|200.2|199.1|199.82|198.72|185
1761677700000|2025-10-28 18:55:00|199.87|198.77|200.18|199.08|200.18|199.08|199.84|198.74|173
1761678000000|2025-10-28 19:00:00|200.2|199.1|200.25|199.15|200.37|199.27|200.01|198.91|211
1761678300000|2025-10-28 19:05:00|200.26|199.16|200.56|199.46|200.58|199.48|200.24|199.14|129
1761678600000|2025-10-28 19:10:00|200.57|199.47|200.25|199.15|200.61|199.51|200.25|199.15|169
1761678900000|2025-10-28 19:15:00|200.26|199.16|198.54|197.44|200.26|199.16|198.5|197.4|349
1761679200000|2025-10-28 19:20:00|198.53|197.43|198.14|197.04|198.57|197.47|197.89|196.79|491
1761679500000|2025-10-28 19:25:00|198.15|197.05|197.8|196.7|198.38|197.28|197.8|196.7|421
1761679800000|2025-10-28 19:30:00|197.79|196.69|198.05|196.95|198.24|197.14|197.33|196.23|508
1761680100000|2025-10-28 19:35:00|198.06|196.96|197.77|196.67|198.3|197.2|197.61|196.51|340
1761680400000|2025-10-28 19:40:00|197.79|196.69|197.63|196.53|197.79|196.69|197.33|196.23|336
1761680700000|2025-10-28 19:45:00|197.62|196.52|195.75|194.65|197.64|196.54|195.75|194.65|329
1761681000000|2025-10-28 19:50:00|195.61|194.51|196.15|195.05|196.37|195.27|195.4|194.3|611
1761681300000|2025-10-28 19:55:00|196.17|195.07|195.98|194.88|196.17|195.07|195.15|194.05|497
1761681600000|2025-10-28 20:00:00|195.96|194.86|195.52|194.42|195.96|194.86|195.33|194.23|441
1761681900000|2025-10-28 20:05:00|195.51|194.41|194.83|193.73|195.52|194.42|194.12|193.02|731
1761682200000|2025-10-28 20:10:00|194.82|193.72|194.18|193.08|194.83|193.73|193.73|192.63|583
1761682500000|2025-10-28 20:15:00|194.19|193.09|193.52|192.42|194.66|193.56|193.01|191.91|627
1761682800000|2025-10-28 20:20:00|193.58|192.48|194.22|193.12|194.35|193.25|192.74|191.64|719
1761683100000|2025-10-28 20:25:00|194.23|193.13|193.78|192.68|194.48|193.38|193.61|192.51|605
1761683400000|2025-10-28 20:30:00|193.77|192.67|193.94|192.84|194.37|193.27|193.03|191.93|646
1761683700000|2025-10-28 20:35:00|193.93|192.83|194.94|193.84|195.09|193.99|193.11|192.01|599
1761684000000|2025-10-28 20:40:00|194.97|193.87|194.33|193.23|195.01|193.91|194.13|193.03|477
1761684300000|2025-10-28 20:45:00|194.32|193.22|193.87|192.77|194.32|193.22|193.72|192.62|536
1761684600000|2025-10-28 20:50:00|193.86|192.76|194.04|192.94|194.05|192.95|193.11|192.01|568
1761684900000|2025-10-28 20:55:00|194.06|192.96|193.1|192|194.07|192.97|193.1|192|470
1761685200000|2025-10-28 21:00:00|193.07|191.97|193.5|192.4|193.5|192.4|193|191.9|387
1761685500000|2025-10-28 21:05:00|193.51|192.41|192.15|191.05|193.71|192.61|191.1|190|592
1761685800000|2025-10-28 21:10:00|192.14|191.04|192.78|191.68|192.82|191.72|191.74|190.64|490
1761686100000|2025-10-28 21:15:00|192.77|191.67|192.94|191.84|193.31|192.21|192.41|191.31|371
1761686400000|2025-10-28 21:20:00|192.92|191.82|192.62|191.52|193.22|192.12|192.62|191.52|345
1761686700000|2025-10-28 21:25:00|192.63|191.53|192.81|191.71|192.98|191.88|192.41|191.31|238
1761687000000|2025-10-28 21:30:00|192.8|191.7|194.01|192.91|194.02|192.92|192.66|191.56|307
1761687300000|2025-10-28 21:35:00|193.99|192.89|194.02|192.92|194.14|193.04|193.57|192.47|218
1761687600000|2025-10-28 21:40:00|194.01|192.91|194.56|193.46|194.58|193.48|193.98|192.88|257
1761687900000|2025-10-28 21:45:00|194.57|193.47|194.69|193.59|194.94|193.84|194.54|193.44|232
1761688200000|2025-10-28 21:50:00|194.68|193.58|194.39|193.29|194.69|193.59|194.2|193.1|206
1761688500000|2025-10-28 21:55:00|194.38|193.28|194.53|193.43|194.96|193.86|194.35|193.25|166
1761688800000|2025-10-28 22:00:00|194.52|193.42|194.58|193.48|194.82|193.72|193.99|192.89|350
1761689100000|2025-10-28 22:05:00|194.57|193.47|194.34|193.24|194.6|193.5|194.18|193.08|434
1761689400000|2025-10-28 22:10:00|194.35|193.25|194.36|193.26|194.73|193.63|194.23|193.13|351
1761689700000|2025-10-28 22:15:00|194.33|193.23|194.75|193.65|194.82|193.72|194.29|193.19|355
1761690000000|2025-10-28 22:20:00|194.74|193.64|194.93|193.83|194.94|193.84|194.57|193.47|360
1761690300000|2025-10-28 22:25:00|194.94|193.84|195.26|194.16|195.27|194.17|194.78|193.68|351
1761690600000|2025-10-28 22:30:00|195.27|194.17|195.35|194.25|195.45|194.35|195.21|194.11|360
1761690900000|2025-10-28 22:35:00|195.22|194.12|194.98|193.88|195.23|194.13|194.94|193.84|378
1761691200000|2025-10-28 22:40:00|194.96|193.86|195.32|194.22|195.73|194.63|194.96|193.86|316
1761691500000|2025-10-28 22:45:00|195.3|194.2|195.68|194.58|195.69|194.59|195.15|194.05|388
1761691800000|2025-10-28 22:50:00|195.67|194.57|195.4|194.3|195.7|194.6|195.38|194.28|391
1761692100000|2025-10-28 22:55:00|195.36|194.26|195.55|194.45|195.57|194.47|195.33|194.23|257
1761692400000|2025-10-28 23:00:00|195.5|194.4|194.78|193.68|195.56|194.46|194.75|193.65|319
1761692700000|2025-10-28 23:05:00|194.76|193.66|194.88|193.78|194.88|193.78|194.68|193.58|304
1761693000000|2025-10-28 23:10:00|194.85|193.75|194.81|193.71|194.94|193.84|194.73|193.63|283
1761693300000|2025-10-28 23:15:00|194.82|193.72|194.9|193.8|195.09|193.99|194.81|193.71|347
1761693600000|2025-10-28 23:20:00|194.89|193.79|194.88|193.78|194.93|193.83|194.44|193.34|304
1761693900000|2025-10-28 23:25:00|194.89|193.79|194.63|193.53|194.92|193.82|194.62|193.52|207
1761694200000|2025-10-28 23:30:00|194.62|193.52|194.8|193.7|194.8|193.7|194.54|193.44|204
1761694500000|2025-10-28 23:35:00|194.78|193.68|194.84|193.74|195.02|193.92|194.74|193.64|177
1761694800000|2025-10-28 23:40:00|194.83|193.73|194.65|193.55|195.05|193.95|194.54|193.44|348
1761695100000|2025-10-28 23:45:00|194.64|193.54|195.04|193.94|195.07|193.97|194.63|193.53|191
1761695400000|2025-10-28 23:50:00|195.05|193.95|195.03|193.93|195.06|193.96|194.84|193.74|297
1761695700000|2025-10-28 23:55:00|195.04|193.94|194.84|193.74|195.13|194.03|194.84|193.74|254
1761696000000|2025-10-29 00:00:00|194.83|193.73|194.99|193.89|194.99|193.89|194.54|193.44|427
1761696300000|2025-10-29 00:05:00|194.98|193.88|194.85|193.75|195.13|194.03|194.8|193.7|336
1761696600000|2025-10-29 00:10:00|194.84|193.74|195.2|194.1|195.21|194.11|194.75|193.65|244
1761696900000|2025-10-29 00:15:00|195.21|194.11|195.57|194.47|195.68|194.58|195.21|194.11|217
1761697200000|2025-10-29 00:20:00|195.56|194.46|195.52|194.42|195.58|194.48|195.37|194.27|269
1761697500000|2025-10-29 00:25:00|195.54|194.44|195.51|194.41|195.54|194.44|195.24|194.14|214
1761697800000|2025-10-29 00:30:00|195.54|194.44|194.85|193.75|195.59|194.49|194.76|193.66|348
1761698100000|2025-10-29 00:35:00|194.84|193.74|194.94|193.84|195.06|193.96|194.81|193.71|365
1761698400000|2025-10-29 00:40:00|194.92|193.82|194.77|193.67|194.94|193.84|194.75|193.65|432
1761698700000|2025-10-29 00:45:00|194.75|193.65|194.27|193.17|194.77|193.67|193.96|192.86|465
1761699000000|2025-10-29 00:50:00|194.31|193.21|194.63|193.53|194.63|193.53|194.26|193.16|155
1761699300000|2025-10-29 00:55:00|194.59|193.49|194.43|193.33|194.61|193.51|194.33|193.23|317
1761699600000|2025-10-29 01:00:00|194.39|193.29|194.23|193.13|194.79|193.69|194.21|193.11|345
1761699900000|2025-10-29 01:05:00|194.21|193.11|193.88|192.78|194.23|193.13|193.43|192.33|520
1761700200000|2025-10-29 01:10:00|193.89|192.79|193.96|192.86|194.06|192.96|193.78|192.68|311
1761700500000|2025-10-29 01:15:00|193.95|192.85|194.39|193.29|194.51|193.41|193.94|192.84|272
1761700800000|2025-10-29 01:20:00|194.38|193.28|194.27|193.17|194.58|193.48|194.27|193.17|337
1761701100000|2025-10-29 01:25:00|194.28|193.18|194.45|193.35|194.55|193.45|194.16|193.06|208
1761701400000|2025-10-29 01:30:00|194.44|193.34|194.83|193.73|194.85|193.75|194.44|193.34|237
1761701700000|2025-10-29 01:35:00|194.84|193.74|195.01|193.91|195.01|193.91|194.7|193.6|261
1761702000000|2025-10-29 01:40:00|195.07|193.97|194.95|193.85|195.62|194.52|194.94|193.84|375
1761702300000|2025-10-29 01:45:00|195.01|193.91|194.6|193.5|195.01|193.91|194.6|193.5|367
1761702600000|2025-10-29 01:50:00|194.59|193.49|194.37|193.27|194.59|193.49|194.19|193.09|345
1761702900000|2025-10-29 01:55:00|194.36|193.26|194.86|193.76|194.97|193.87|194.33|193.23|310
1761703200000|2025-10-29 02:00:00|194.85|193.75|194.87|193.77|195.02|193.92|194.63|193.53|353
1761703500000|2025-10-29 02:05:00|194.86|193.76|194.82|193.72|194.87|193.77|194.66|193.56|407
1761703800000|2025-10-29 02:10:00|194.81|193.71|194.99|193.89|195.03|193.93|194.73|193.63|401
1761704100000|2025-10-29 02:15:00|194.95|193.85|195.09|193.99|195.09|193.99|194.88|193.78|240
1761704400000|2025-10-29 02:20:00|195.08|193.98|195.25|194.15|195.26|194.16|195.06|193.96|90
1761704700000|2025-10-29 02:25:00|195.24|194.14|195.22|194.12|195.33|194.23|195.17|194.07|165
1761705000000|2025-10-29 02:30:00|195.24|194.14|194.84|193.74|195.24|194.14|194.76|193.66|204
1761705300000|2025-10-29 02:35:00|194.85|193.75|195.1|194|195.12|194.02|194.85|193.75|144
1761705600000|2025-10-29 02:40:00|195.09|193.99|195.27|194.17|195.33|194.23|195.02|193.92|112
1761705900000|2025-10-29 02:45:00|195.26|194.16|195.29|194.19|195.33|194.23|195.22|194.12|133
1761706200000|2025-10-29 02:50:00|195.26|194.16|195.41|194.31|195.41|194.31|195.18|194.08|173
1761706500000|2025-10-29 02:55:00|195.4|194.3|195.32|194.22|195.45|194.35|195.28|194.18|316
1761706800000|2025-10-29 03:00:00|195.31|194.21|194.4|193.3|195.36|194.26|194.22|193.12|377
1761707100000|2025-10-29 03:05:00|194.38|193.28|194.22|193.12|194.46|193.36|194.14|193.04|432
1761707400000|2025-10-29 03:10:00|194.23|193.13|194.31|193.21|194.46|193.36|194.19|193.09|404
1761707700000|2025-10-29 03:15:00|194.32|193.22|194.53|193.43|194.64|193.54|194.1|193|357
1761708000000|2025-10-29 03:20:00|194.54|193.44|194.36|193.26|194.56|193.46|194.28|193.18|378
1761708300000|2025-10-29 03:25:00|194.35|193.25|194.14|193.04|194.35|193.25|193.89|192.79|453
1761708600000|2025-10-29 03:30:00|194.13|193.03|194.46|193.36|194.56|193.46|194.01|192.91|379
1761708900000|2025-10-29 03:35:00|194.47|193.37|194.46|193.36|194.62|193.52|194.4|193.3|217
1761709200000|2025-10-29 03:40:00|194.47|193.37|194.62|193.52|194.62|193.52|194.46|193.36|244
1761709500000|2025-10-29 03:45:00|194.61|193.51|194.66|193.56|194.66|193.56|194.57|193.47|62
1761709800000|2025-10-29 03:50:00|194.65|193.55|194.54|193.44|194.66|193.56|194.47|193.37|168
1761710100000|2025-10-29 03:55:00|194.53|193.43|194.57|193.47|194.66|193.56|194.48|193.38|480
1761710400000|2025-10-29 04:00:00|194.56|193.46|194.63|193.53|194.74|193.64|194.46|193.36|380
1761710700000|2025-10-29 04:05:00|194.64|193.54|194.57|193.47|194.68|193.58|194.43|193.33|382
1761711000000|2025-10-29 04:10:00|194.59|193.49|194.68|193.58|194.68|193.58|194.47|193.37|330
1761711300000|2025-10-29 04:15:00|194.69|193.59|194.79|193.69|194.91|193.81|194.69|193.59|231
1761711600000|2025-10-29 04:20:00|194.8|193.7|194.82|193.72|195.03|193.93|194.69|193.59|346
1761711900000|2025-10-29 04:25:00|194.81|193.71|195.13|194.03|195.13|194.03|194.81|193.71|245
1761712200000|2025-10-29 04:30:00|195.12|194.02|195.24|194.14|195.29|194.19|195.11|194.01|125
1761712500000|2025-10-29 04:35:00|195.23|194.13|195.12|194.02|195.23|194.13|195.04|193.94|265
1761712800000|2025-10-29 04:40:00|195.11|194.01|195.24|194.14|195.27|194.17|195.08|193.98|97
1761713100000|2025-10-29 04:45:00|195.23|194.13|195.28|194.18|195.29|194.19|195.17|194.07|154
1761713400000|2025-10-29 04:50:00|195.26|194.16|195.22|194.12|195.28|194.18|195.16|194.06|308
1761713700000|2025-10-29 04:55:00|195.21|194.11|195.19|194.09|195.27|194.17|195.19|194.09|98
1761714000000|2025-10-29 05:00:00|195.2|194.1|195.5|194.4|195.52|194.42|195.1|194|176
1761714300000|2025-10-29 05:05:00|195.48|194.38|195.33|194.23|195.7|194.6|195.33|194.23|170
1761714600000|2025-10-29 05:10:00|195.32|194.22|195.46|194.36|195.48|194.38|195.29|194.19|188
1761714900000|2025-10-29 05:15:00|195.51|194.41|195.91|194.81|195.91|194.81|195.5|194.4|204
1761715200000|2025-10-29 05:20:00|195.92|194.82|195.99|194.89|196.01|194.91|195.91|194.81|48
1761715500000|2025-10-29 05:25:00|196|194.9|195.8|194.7|196.02|194.92|195.76|194.66|174
1761715800000|2025-10-29 05:30:00|195.81|194.71|195.93|194.83|195.99|194.89|195.64|194.54|104
1761716100000|2025-10-29 05:35:00|195.92|194.82|196.17|195.07|196.19|195.09|195.87|194.77|109
1761716400000|2025-10-29 05:40:00|196.18|195.08|196.13|195.03|196.4|195.3|196.11|195.01|224
1761716700000|2025-10-29 05:45:00|196.14|195.04|195.86|194.76|196.22|195.12|195.76|194.66|177
1761717000000|2025-10-29 05:50:00|195.85|194.75|195.83|194.73|195.92|194.82|195.81|194.71|163
1761717300000|2025-10-29 05:55:00|195.81|194.71|195.84|194.74|195.94|194.84|195.75|194.65|69
1761717600000|2025-10-29 06:00:00|195.83|194.73|195.83|194.73|195.83|194.73|195.74|194.64|98
1761717900000|2025-10-29 06:05:00|195.84|194.74|196.13|195.03|196.29|195.19|195.83|194.73|265
1761718200000|2025-10-29 06:10:00|196.12|195.02|195.67|194.57|196.13|195.03|195.67|194.57|264
1761718500000|2025-10-29 06:15:00|195.69|194.59|195.55|194.45|195.93|194.83|195.44|194.34|282
1761718800000|2025-10-29 06:20:00|195.54|194.44|195.79|194.69|195.81|194.71|195.48|194.38|143
1761719100000|2025-10-29 06:25:00|195.8|194.7|195.78|194.68|195.81|194.71|195.72|194.62|79
1761719400000|2025-10-29 06:30:00|195.77|194.67|195.75|194.65|195.96|194.86|195.62|194.52|121
1761719700000|2025-10-29 06:35:00|195.76|194.66|195.83|194.73|195.96|194.86|195.75|194.65|308
1761720000000|2025-10-29 06:40:00|195.86|194.76|195.72|194.62|195.87|194.77|195.72|194.62|315
1761720300000|2025-10-29 06:45:00|195.71|194.61|195.95|194.85|196.08|194.98|195.71|194.61|139
1761720600000|2025-10-29 06:50:00|195.94|194.84|196.34|195.24|196.37|195.27|195.92|194.82|190
1761720900000|2025-10-29 06:55:00|196.35|195.25|196.26|195.16|196.4|195.3|196.21|195.11|223
1761721200000|2025-10-29 07:00:00|196.28|195.18|196.16|195.06|196.28|195.18|196.06|194.96|145
1761721500000|2025-10-29 07:05:00|196.17|195.07|196.09|194.99|196.21|195.11|196.04|194.94|320
1761721800000|2025-10-29 07:10:00|196.05|194.95|196.18|195.08|196.2|195.1|195.98|194.88|373
1761722100000|2025-10-29 07:15:00|196.19|195.09|196.36|195.26|196.37|195.27|196.06|194.96|172
1761722400000|2025-10-29 07:20:00|196.35|195.25|196.63|195.53|196.65|195.55|196.35|195.25|293
1761722700000|2025-10-29 07:25:00|196.64|195.54|196.64|195.54|196.67|195.57|196.51|195.41|387
1761723000000|2025-10-29 07:30:00|196.63|195.53|196.48|195.38|196.64|195.54|196.39|195.29|296
1761723300000|2025-10-29 07:35:00|196.47|195.37|196.26|195.16|196.47|195.37|196.19|195.09|355
1761723600000|2025-10-29 07:40:00|196.25|195.15|196.04|194.94|196.25|195.15|195.98|194.88|371
1761723900000|2025-10-29 07:45:00|196.06|194.96|196.04|194.94|196.11|195.01|195.84|194.74|386
1761724200000|2025-10-29 07:50:00|196.03|194.93|196.56|195.46|196.56|195.46|195.96|194.86|125
1761724500000|2025-10-29 07:55:00|196.55|195.45|196.32|195.22|196.56|195.46|196.3|195.2|280
1761724800000|2025-10-29 08:00:00|196.33|195.23|196.15|195.05|196.42|195.32|196|194.9|280
1761725100000|2025-10-29 08:05:00|196.13|195.03|195.63|194.53|196.14|195.04|195.58|194.48|198
1761725400000|2025-10-29 08:10:00|195.62|194.52|195.33|194.23|195.64|194.54|195.29|194.19|159
1761725700000|2025-10-29 08:15:00|195.32|194.22|195.47|194.37|195.5|194.4|195.3|194.2|226
1761726000000|2025-10-29 08:20:00|195.48|194.38|195.5|194.4|195.62|194.52|195.37|194.27|220
1761726300000|2025-10-29 08:25:00|195.51|194.41|195.31|194.21|195.55|194.45|195.28|194.18|216
1761726600000|2025-10-29 08:30:00|195.32|194.22|195.45|194.35|195.55|194.45|195.26|194.16|267
1761726900000|2025-10-29 08:35:00|195.44|194.34|194.87|193.77|195.47|194.37|194.72|193.62|340
1761727200000|2025-10-29 08:40:00|194.9|193.8|194.93|193.83|195.08|193.98|194.76|193.66|323
1761727500000|2025-10-29 08:45:00|194.94|193.84|194.94|193.84|195.13|194.03|194.92|193.82|351
1761727800000|2025-10-29 08:50:00|194.93|193.83|195.28|194.18|195.45|194.35|194.88|193.78|169
1761728100000|2025-10-29 08:55:00|195.29|194.19|195.21|194.11|195.3|194.2|195.03|193.93|334
1761728400000|2025-10-29 09:00:00|195.19|194.09|195.3|194.2|195.34|194.24|195.03|193.93|396
1761728700000|2025-10-29 09:05:00|195.28|194.18|195.09|193.99|195.42|194.32|195.05|193.95|295
1761729000000|2025-10-29 09:10:00|195.08|193.98|194.66|193.56|195.08|193.98|194.62|193.52|292
1761729300000|2025-10-29 09:15:00|194.63|193.53|195.13|194.03|195.14|194.04|194.63|193.53|144
1761729600000|2025-10-29 09:20:00|195.11|194.01|195.07|193.97|195.11|194.01|194.79|193.69|199
1761729900000|2025-10-29 09:25:00|195.06|193.96|194.94|193.84|195.22|194.12|194.85|193.75|240
1761730200000|2025-10-29 09:30:00|194.95|193.85|194.74|193.64|194.95|193.85|194.5|193.4|318
1761730500000|2025-10-29 09:35:00|194.73|193.63|194.85|193.75|194.88|193.78|194.62|193.52|289
1761730800000|2025-10-29 09:40:00|194.82|193.72|194.94|193.84|194.98|193.88|194.82|193.72|278
1761731100000|2025-10-29 09:45:00|194.95|193.85|194.92|193.82|195.01|193.91|194.79|193.69|321
1761731400000|2025-10-29 09:50:00|194.91|193.81|195.01|193.91|195.17|194.07|194.9|193.8|357
1761731700000|2025-10-29 09:55:00|194.99|193.89|194.93|193.83|195.08|193.98|194.9|193.8|323
1761732000000|2025-10-29 10:00:00|194.92|193.82|195.18|194.08|195.18|194.08|194.84|193.74|316
1761732300000|2025-10-29 10:05:00|195.17|194.07|195.04|193.94|195.19|194.09|195|193.9|379
1761732600000|2025-10-29 10:10:00|195.02|193.92|194.85|193.75|195.04|193.94|194.72|193.62|374
1761732900000|2025-10-29 10:15:00|194.84|193.74|195.19|194.09|195.19|194.09|194.74|193.64|198
1761733200000|2025-10-29 10:20:00|195.21|194.11|196.1|195|196.1|195|195.21|194.11|163
1761733500000|2025-10-29 10:25:00|196.15|195.05|196.97|195.87|197.34|196.24|196.07|194.97|410
1761733800000|2025-10-29 10:30:00|197|195.9|197.29|196.19|197.29|196.19|196.49|195.39|377
1761734100000|2025-10-29 10:35:00|197.28|196.18|197.69|196.59|197.76|196.66|197.25|196.15|275
1761734400000|2025-10-29 10:40:00|197.68|196.58|197.25|196.15|197.74|196.64|197.05|195.95|313
1761734700000|2025-10-29 10:45:00|197.26|196.16|197.37|196.27|197.58|196.48|197.25|196.15|357
1761735000000|2025-10-29 10:50:00|197.36|196.26|197.08|195.98|197.38|196.28|196.64|195.54|345
1761735300000|2025-10-29 10:55:00|197.07|195.97|196.97|195.87|197.25|196.15|196.89|195.79|270
1761735600000|2025-10-29 11:00:00|196.99|195.89|197.22|196.12|197.22|196.12|196.78|195.68|336
1761735900000|2025-10-29 11:05:00|197.2|196.1|198.06|196.96|198.12|197.02|196.99|195.89|501
1761736200000|2025-10-29 11:10:00|198.07|196.97|198.46|197.36|198.56|197.46|197.99|196.89|461
1761736500000|2025-10-29 11:15:00|198.47|197.37|199.11|198.01|199.11|198.01|198.28|197.18|315
1761736800000|2025-10-29 11:20:00|199.13|198.03|199.65|198.55|199.96|198.86|199.01|197.91|562
1761737100000|2025-10-29 11:25:00|199.64|198.54|199.3|198.2|199.67|198.57|199.24|198.14|246
1761737400000|2025-10-29 11:30:00|199.29|198.19|199.2|198.1|199.36|198.26|199.08|197.98|343
1761737700000|2025-10-29 11:35:00|199.19|198.09|198.76|197.66|199.23|198.13|198.57|197.47|337
1761738000000|2025-10-29 11:40:00|198.83|197.73|198.99|197.89|199.1|198|198.6|197.5|203
1761738300000|2025-10-29 11:45:00|199|197.9|199.2|198.1|199.3|198.2|198.99|197.89|204
1761738600000|2025-10-29 11:50:00|199.22|198.12|199.49|198.39|199.51|198.41|199.2|198.1|135
1761738900000|2025-10-29 11:55:00|199.52|198.42|199.44|198.34|199.65|198.55|199.3|198.2|179
1761739200000|2025-10-29 12:00:00|199.43|198.33|199.36|198.26|199.88|198.78|199.32|198.22|263
1761739500000|2025-10-29 12:05:00|199.33|198.23|199.38|198.28|199.5|198.4|199.28|198.18|216
1761739800000|2025-10-29 12:10:00|199.37|198.27|199.4|198.3|199.72|198.62|199.31|198.21|186
1761740100000|2025-10-29 12:15:00|199.39|198.29|199.3|198.2|199.58|198.48|199.26|198.16|203
1761740400000|2025-10-29 12:20:00|199.31|198.21|198.95|197.85|199.33|198.23|198.91|197.81|219
1761740700000|2025-10-29 12:25:00|198.94|197.84|198.95|197.85|199.22|198.12|198.93|197.83|249
1761741000000|2025-10-29 12:30:00|198.96|197.86|199.21|198.11|199.22|198.12|198.96|197.86|262
1761741300000|2025-10-29 12:35:00|199.22|198.12|199.3|198.2|199.35|198.25|199.08|197.98|176
1761741600000|2025-10-29 12:40:00|199.29|198.19|199.21|198.11|199.31|198.21|199.15|198.05|233
1761741900000|2025-10-29 12:45:00|199.22|198.12|199.52|198.42|199.52|198.42|199.2|198.1|173
1761742200000|2025-10-29 12:50:00|199.53|198.43|200.2|199.1|200.22|199.12|199.53|198.43|249
1761742500000|2025-10-29 12:55:00|200.19|199.09|200.56|199.46|200.57|199.47|200.08|198.98|212
1761742800000|2025-10-29 13:00:00|200.57|199.47|201|199.9|201.03|199.93|200.41|199.31|344
1761743100000|2025-10-29 13:05:00|201.01|199.91|201.29|200.19|201.79|200.69|201|199.9|525
1761743400000|2025-10-29 13:10:00|201.28|200.18|201.48|200.38|201.64|200.54|201.25|200.15|312
1761743700000|2025-10-29 13:15:00|201.47|200.37|201.94|200.84|202.29|201.19|201.35|200.25|450
1761744000000|2025-10-29 13:20:00|201.92|200.82|202.15|201.05|202.25|201.15|201.89|200.79|350
1761744300000|2025-10-29 13:25:00|202.16|201.06|201.9|200.8|202.22|201.12|201.89|200.79|278
1761744600000|2025-10-29 13:30:00|201.91|200.81|200.71|199.61|201.96|200.86|200.63|199.53|437
1761744900000|2025-10-29 13:35:00|200.69|199.59|200.1|199|200.98|199.88|199.83|198.73|608
1761745200000|2025-10-29 13:40:00|200.14|199.04|201|199.9|201.16|200.06|200.08|198.98|471
1761745500000|2025-10-29 13:45:00|201.04|199.94|201.02|199.92|201.13|200.03|200.5|199.4|511
1761745800000|2025-10-29 13:50:00|201.03|199.93|201.12|200.02|201.88|200.78|200.78|199.68|568
1761746100000|2025-10-29 13:55:00|201.11|200.01|201.46|200.36|201.66|200.56|200.76|199.66|405
1761746400000|2025-10-29 14:00:00|201.45|200.35|200.31|199.21|201.59|200.49|199.85|198.75|495
1761746700000|2025-10-29 14:05:00|200.3|199.2|200.81|199.71|200.81|199.71|200.02|198.92|456
1761747000000|2025-10-29 14:10:00|200.8|199.7|200.81|199.71|201.07|199.97|200.38|199.28|427
1761747300000|2025-10-29 14:15:00|200.78|199.68|199.91|198.81|201.18|200.08|199.85|198.75|404
1761747600000|2025-10-29 14:20:00|199.92|198.82|200|198.9|200.38|199.28|199.87|198.77|460
1761747900000|2025-10-29 14:25:00|200.01|198.91|199.63|198.53|200.27|199.17|199.53|198.43|416
1761748200000|2025-10-29 14:30:00|199.64|198.54|199.96|198.86|200.09|198.99|199.45|198.35|399
1761748500000|2025-10-29 14:35:00|199.97|198.87|200.45|199.35|200.48|199.38|199.87|198.77|344
1761748800000|2025-10-29 14:40:00|200.46|199.36|200.51|199.41|200.62|199.52|200.43|199.33|260
1761749100000|2025-10-29 14:45:00|200.53|199.43|200.94|199.84|201.55|200.45|200.53|199.43|373
1761749400000|2025-10-29 14:50:00|200.95|199.85|200.77|199.67|201.06|199.96|200.45|199.35|340
1761749700000|2025-10-29 14:55:00|200.78|199.68|200.7|199.6|200.79|199.69|200.36|199.26|420
1761750000000|2025-10-29 15:00:00|200.68|199.58|200.36|199.26|201.25|200.15|200.32|199.22|329
1761750300000|2025-10-29 15:05:00|200.35|199.25|200.68|199.58|200.93|199.83|200.31|199.21|421
1761750600000|2025-10-29 15:10:00|200.7|199.6|200.12|199.02|200.74|199.64|200.12|199.02|344
1761750900000|2025-10-29 15:15:00|200.14|199.04|200.28|199.18|200.5|199.4|199.78|198.68|584
1761751200000|2025-10-29 15:20:00|200.29|199.19|200.16|199.06|200.5|199.4|199.78|198.68|419
1761751500000|2025-10-29 15:25:00|200.15|199.05|199.64|198.54|200.26|199.16|199.63|198.53|335
1761751800000|2025-10-29 15:30:00|199.58|198.48|199.18|198.08|199.95|198.85|198.57|197.47|593
1761752100000|2025-10-29 15:35:00|199.17|198.07|199.07|197.97|199.17|198.07|198.37|197.27|542
1761752400000|2025-10-29 15:40:00|199.08|197.98|198.46|197.36|199.08|197.98|198.3|197.2|296
1761752700000|2025-10-29 15:45:00|198.47|197.37|197.55|196.45|198.74|197.64|197.29|196.19|574
1761753000000|2025-10-29 15:50:00|197.54|196.44|197.77|196.67|198.4|197.3|197.14|196.04|602
1761753300000|2025-10-29 15:55:00|197.78|196.68|197.43|196.33|197.78|196.68|197.28|196.18|410
1761753600000|2025-10-29 16:00:00|197.4|196.3|197.12|196.02|197.44|196.34|197.07|195.97|388
1761753900000|2025-10-29 16:05:00|197.13|196.03|196.28|195.18|197.19|196.09|195.82|194.72|620
1761754200000|2025-10-29 16:10:00|196.3|195.2|196.12|195.02|196.51|195.41|195.86|194.76|585
1761754500000|2025-10-29 16:15:00|196.07|194.97|196.73|195.63|196.88|195.78|195.88|194.78|610
1761754800000|2025-10-29 16:20:00|196.74|195.64|197.31|196.21|197.48|196.38|196.73|195.63|582
1761755100000|2025-10-29 16:25:00|197.3|196.2|196.55|195.45|197.3|196.2|196.53|195.43|447
1761755400000|2025-10-29 16:30:00|196.56|195.46|196.4|195.3|196.59|195.49|195.41|194.31|487
1761755700000|2025-10-29 16:35:00|196.39|195.29|195.89|194.79|196.44|195.34|195.89|194.79|403
1761756000000|2025-10-29 16:40:00|195.9|194.8|195.92|194.82|196.17|195.07|195.55|194.45|347
1761756300000|2025-10-29 16:45:00|195.9|194.8|195.66|194.56|195.9|194.8|195.51|194.41|464
1761756600000|2025-10-29 16:50:00|195.65|194.55|196.16|195.06|196.21|195.11|195.65|194.55|379
1761756900000|2025-10-29 16:55:00|196.17|195.07|196.07|194.97|196.2|195.1|195.88|194.78|333
1761757200000|2025-10-29 17:00:00|196.06|194.96|196.72|195.62|196.76|195.66|195.94|194.84|297
1761757500000|2025-10-29 17:05:00|196.73|195.63|196.53|195.43|196.73|195.63|196.22|195.12|294
1761757800000|2025-10-29 17:10:00|196.52|195.42|196.27|195.17|196.53|195.43|195.94|194.84|313
1761758100000|2025-10-29 17:15:00|196.28|195.18|195.74|194.64|196.28|195.18|195.74|194.64|211
1761758400000|2025-10-29 17:20:00|195.7|194.6|196.06|194.96|196.06|194.96|195.67|194.57|243
1761758700000|2025-10-29 17:25:00|196.05|194.95|196.33|195.23|196.37|195.27|195.82|194.72|233
1761759000000|2025-10-29 17:30:00|196.3|195.2|196.83|195.73|196.83|195.73|196.2|195.1|238
1761759300000|2025-10-29 17:35:00|196.82|195.72|199.03|197.93|199.41|198.31|196.82|195.72|637
1761759600000|2025-10-29 17:40:00|199.06|197.96|198.81|197.71|199.24|198.14|198.55|197.45|536
1761759900000|2025-10-29 17:45:00|198.82|197.72|198.6|197.5|199.08|197.98|198.5|197.4|444
1761760200000|2025-10-29 17:50:00|198.61|197.51|198.2|197.1|198.61|197.51|198.12|197.02|424
1761760500000|2025-10-29 17:55:00|198.19|197.09|199.1|198|199.19|198.09|198.19|197.09|398
1761760800000|2025-10-29 18:00:00|199.11|198.01|198.11|197.01|199.16|198.06|197.77|196.67|851
1761761100000|2025-10-29 18:05:00|198.1|197|197.51|196.41|198.1|197|196.61|195.51|792
1761761400000|2025-10-29 18:10:00|197.52|196.42|196.32|195.22|197.53|196.43|196.32|195.22|451
1761761700000|2025-10-29 18:15:00|196.31|195.21|197.67|196.57|197.91|196.81|196.26|195.16|578
1761762000000|2025-10-29 18:20:00|197.66|196.56|197.15|196.05|197.69|196.59|197.05|195.95|306
1761762300000|2025-10-29 18:25:00|197.16|196.06|197.12|196.02|197.3|196.2|197|195.9|362
1761762600000|2025-10-29 18:30:00|197.11|196.01|198.8|197.7|198.81|197.71|197.05|195.95|754
1761762900000|2025-10-29 18:35:00|198.77|197.67|190.75|189.65|198.83|197.73|190.75|189.65|1018
1761763200000|2025-10-29 18:40:00|190.85|189.75|191.75|190.65|193.14|192.04|190.24|189.14|1038
1761763500000|2025-10-29 18:45:00|191.76|190.66|193.27|192.17|193.62|192.52|191.54|190.44|989
1761763800000|2025-10-29 18:50:00|193.21|192.11|195.51|194.41|196.06|194.96|193.21|192.11|938
1761764100000|2025-10-29 18:55:00|195.47|194.37|194.28|193.18|196.02|194.92|194.27|193.17|865
1761764400000|2025-10-29 19:00:00|194.29|193.19|194.77|193.67|195.26|194.16|194.25|193.15|806
1761764700000|2025-10-29 19:05:00|194.74|193.64|195.14|194.04|195.42|194.32|194.18|193.08|774
1761765000000|2025-10-29 19:10:00|195.16|194.06|195.61|194.51|195.96|194.86|194.98|193.88|654
1761765300000|2025-10-29 19:15:00|195.62|194.52|195.01|193.91|195.95|194.85|194.63|193.53|659
1761765600000|2025-10-29 19:20:00|195.02|193.92|194.76|193.66|195.61|194.51|194.66|193.56|496
1761765900000|2025-10-29 19:25:00|194.75|193.65|194.77|193.67|195.35|194.25|194.63|193.53|511
1761766200000|2025-10-29 19:30:00|194.78|193.68|193.47|192.37|194.78|193.68|193.22|192.12|529
1761766500000|2025-10-29 19:35:00|193.43|192.33|193.1|192|193.53|192.43|192.64|191.54|567
1761766800000|2025-10-29 19:40:00|193.09|191.99|192.81|191.71|193.1|192|192.15|191.05|486
1761767100000|2025-10-29 19:45:00|192.78|191.68|193.81|192.71|194.29|193.19|192.76|191.66|492
1761767400000|2025-10-29 19:50:00|193.82|192.72|193.9|192.8|194.42|193.32|193.82|192.72|405
1761767700000|2025-10-29 19:55:00|193.92|192.82|193.48|192.38|194.19|193.09|193.21|192.11|295
1761768000000|2025-10-29 20:00:00|193.49|192.39|193.62|192.52|194.28|193.18|193.1|192|740
1761768300000|2025-10-29 20:05:00|193.59|192.49|193.6|192.5|193.68|192.58|192.68|191.58|580
1761768600000|2025-10-29 20:10:00|193.62|192.52|193.88|192.78|193.9|192.8|192.84|191.74|385
1761768900000|2025-10-29 20:15:00|193.87|192.77|194.35|193.25|194.35|193.25|193.61|192.51|316
1761769200000|2025-10-29 20:20:00|194.34|193.24|195.44|194.34|195.48|194.38|194.29|193.19|386
1761769500000|2025-10-29 20:25:00|195.46|194.36|196.1|195|196.11|195.01|195.45|194.35|333
1761769800000|2025-10-29 20:30:00|196.09|194.99|195.99|194.89|196.27|195.17|195.88|194.78|385
1761770100000|2025-10-29 20:35:00|196|194.9|196.82|195.72|196.91|195.81|195.94|194.84|426
1761770400000|2025-10-29 20:40:00|196.81|195.71|196.21|195.11|196.82|195.72|196.17|195.07|203
1761770700000|2025-10-29 20:45:00|196.2|195.1|196.11|195.01|196.21|195.11|196.09|194.99|146
1761771000000|2025-10-29 20:50:00|196.12|195.02|196.38|195.28|196.61|195.51|196.12|195.02|309
1761771300000|2025-10-29 20:55:00|196.37|195.27|196.29|195.19|196.48|195.38|196.19|195.09|173
1761771600000|2025-10-29 21:00:00|196.28|195.18|196.11|195.01|196.28|195.18|196.06|194.96|143
1761771900000|2025-10-29 21:05:00|196.12|195.02|196.38|195.28|196.39|195.29|196.05|194.95|115
1761772200000|2025-10-29 21:10:00|196.37|195.27|196.01|194.91|196.43|195.33|195.92|194.82|171
1761772500000|2025-10-29 21:15:00|196|194.9|196.09|194.99|196.5|195.4|195.93|194.83|198
1761772800000|2025-10-29 21:20:00|196.1|195|196.32|195.22|196.33|195.23|196.1|195|135
1761773100000|2025-10-29 21:25:00|196.31|195.21|196.38|195.28|196.4|195.3|196.28|195.18|81
1761773400000|2025-10-29 21:30:00|196.39|195.29|197.12|196.02|197.12|196.02|196.37|195.27|110
1761773700000|2025-10-29 21:35:00|197.13|196.03|197.41|196.31|197.69|196.59|197.13|196.03|264
1761774000000|2025-10-29 21:40:00|197.39|196.29|196.58|195.48|197.39|196.29|196.58|195.48|65
1761774300000|2025-10-29 21:45:00|196.57|195.47|197.15|196.05|197.19|196.09|196.48|195.38|106
1761774600000|2025-10-29 21:50:00|197.16|196.06|197.04|195.94|197.2|196.1|196.89|195.79|131
1761774900000|2025-10-29 21:55:00|197.05|195.95|196.77|195.67|197.05|195.95|196.51|195.41|101
1761775200000|2025-10-29 22:00:00|196.74|195.64|196.88|195.78|196.91|195.81|196.6|195.5|260
1761775500000|2025-10-29 22:05:00|196.87|195.77|196.71|195.61|196.87|195.77|196.44|195.34|210
1761775800000|2025-10-29 22:10:00|196.7|195.6|196.71|195.61|196.84|195.74|196.56|195.46|192
1761776100000|2025-10-29 22:15:00|196.72|195.62|197|195.9|197.04|195.94|196.47|195.37|159
1761776400000|2025-10-29 22:20:00|197.01|195.91|197|195.9|197.07|195.97|196.92|195.82|141
1761776700000|2025-10-29 22:25:00|197.01|195.91|196.47|195.37|197.01|195.91|196.44|195.34|55
1761777000000|2025-10-29 22:30:00|196.46|195.36|196.19|195.09|196.63|195.53|196.19|195.09|130
1761777300000|2025-10-29 22:35:00|196.14|195.04|196.13|195.03|196.29|195.19|196.04|194.94|132
1761777600000|2025-10-29 22:40:00|196.14|195.04|196.35|195.25|196.58|195.48|196.14|195.04|89
1761777900000|2025-10-29 22:45:00|196.36|195.26|196.47|195.37|196.6|195.5|196.36|195.26|97
1761778200000|2025-10-29 22:50:00|196.5|195.4|196.6|195.5|196.64|195.54|196.31|195.21|154
1761778500000|2025-10-29 22:55:00|196.61|195.51|196.09|194.99|196.61|195.51|196.06|194.96|91
1761778800000|2025-10-29 23:00:00|196.07|194.97|195.94|194.84|196.22|195.12|195.87|194.77|230
1761779100000|2025-10-29 23:05:00|195.93|194.83|195.5|194.4|195.98|194.88|195.44|194.34|220
1761779400000|2025-10-29 23:10:00|195.48|194.38|195.33|194.23|195.55|194.45|195.11|194.01|349
1761779700000|2025-10-29 23:15:00|195.34|194.24|196.01|194.91|196.01|194.91|195.29|194.19|225
1761780000000|2025-10-29 23:20:00|196.03|194.93|195.43|194.33|196.08|194.98|195.4|194.3|165
1761780300000|2025-10-29 23:25:00|195.44|194.34|195.42|194.32|195.62|194.52|195.41|194.31|209
1761780600000|2025-10-29 23:30:00|195.41|194.31|195.37|194.27|195.63|194.53|195.35|194.25|162
1761780900000|2025-10-29 23:35:00|195.38|194.28|194.19|193.09|195.38|194.28|194.16|193.06|351
1761781200000|2025-10-29 23:40:00|194.18|193.08|194.71|193.61|194.72|193.62|193.79|192.69|416
1761781500000|2025-10-29 23:45:00|194.65|193.55|194.62|193.52|194.97|193.87|194.54|193.44|207
1761781800000|2025-10-29 23:50:00|194.59|193.49|195.1|194|195.19|194.09|194.56|193.46|208
1761782100000|2025-10-29 23:55:00|195.09|193.99|194.71|193.61|195.37|194.27|194.71|193.61|206
1761782400000|2025-10-30 00:00:00|194.72|193.62|194.32|193.22|194.72|193.62|194.32|193.22|143
1761782700000|2025-10-30 00:05:00|194.33|193.23|193.04|191.94|194.33|193.23|192.94|191.84|356
1761783000000|2025-10-30 00:10:00|193.05|191.95|194.04|192.94|194.07|192.97|193.01|191.91|292
1761783300000|2025-10-30 00:15:00|194.02|192.92|194.59|193.49|194.62|193.52|193.99|192.89|360
1761783600000|2025-10-30 00:20:00|194.58|193.48|194.85|193.75|194.89|193.79|194.52|193.42|243
1761783900000|2025-10-30 00:25:00|194.86|193.76|194.81|193.71|194.96|193.86|194.59|193.49|215
1761784200000|2025-10-30 00:30:00|194.79|193.69|194.64|193.54|194.96|193.86|194.58|193.48|296
1761784500000|2025-10-30 00:35:00|194.63|193.53|193.7|192.6|194.72|193.62|193.7|192.6|306
1761784800000|2025-10-30 00:40:00|193.71|192.61|194.66|193.56|194.67|193.57|193.71|192.61|339
1761785100000|2025-10-30 00:45:00|194.64|193.54|194.88|193.78|194.88|193.78|194.26|193.16|238
1761785400000|2025-10-30 00:50:00|194.87|193.77|195|193.9|195.07|193.97|194.69|193.59|236
1761785700000|2025-10-30 00:55:00|194.99|193.89|195.35|194.25|195.38|194.28|194.93|193.83|179
1761786000000|2025-10-30 01:00:00|195.34|194.24|194.39|193.29|195.35|194.25|194.35|193.25|332
1761786300000|2025-10-30 01:05:00|194.32|193.22|195.17|194.07|195.19|194.09|194.26|193.16|276
1761786600000|2025-10-30 01:10:00|195.2|194.1|195.03|193.93|195.38|194.28|195.01|193.91|254
1761786900000|2025-10-30 01:15:00|195.02|193.92|195.25|194.15|195.28|194.18|194.79|193.69|286
1761787200000|2025-10-30 01:20:00|195.24|194.14|194.61|193.51|195.35|194.25|194.56|193.46|308
1761787500000|2025-10-30 01:25:00|194.6|193.5|194.61|193.51|194.64|193.54|194.24|193.14|415
1761787800000|2025-10-30 01:30:00|194.6|193.5|195.17|194.07|195.21|194.11|194.42|193.32|361
1761788100000|2025-10-30 01:35:00|195.15|194.05|195.24|194.14|195.24|194.14|194.87|193.77|403
1761788400000|2025-10-30 01:40:00|195.25|194.15|195.14|194.04|195.25|194.15|194.96|193.86|253
1761788700000|2025-10-30 01:45:00|195.11|194.01|195.34|194.24|195.44|194.34|195|193.9|269
1761789000000|2025-10-30 01:50:00|195.35|194.25|196.05|194.95|196.09|194.99|195.34|194.24|331
1761789300000|2025-10-30 01:55:00|196.06|194.96|196.25|195.15|196.68|195.58|196.03|194.93|276
1761789600000|2025-10-30 02:00:00|196.24|195.14|196.26|195.16|196.65|195.55|196.01|194.91|322
1761789900000|2025-10-30 02:05:00|196.27|195.17|196.65|195.55|196.78|195.68|196.26|195.16|380
1761790200000|2025-10-30 02:10:00|196.62|195.52|196.68|195.58|196.68|195.58|196.39|195.29|384
1761790500000|2025-10-30 02:15:00|196.66|195.56|197.23|196.13|197.59|196.49|196.66|195.56|378
1761790800000|2025-10-30 02:20:00|197.24|196.14|197.45|196.35|197.47|196.37|197.05|195.95|379
1761791100000|2025-10-30 02:25:00|197.46|196.36|197.6|196.5|197.61|196.51|197.29|196.19|337
1761791400000|2025-10-30 02:30:00|197.61|196.51|197.66|196.56|197.73|196.63|197.43|196.33|283
1761791700000|2025-10-30 02:35:00|197.67|196.57|197.94|196.84|198.01|196.91|197.49|196.39|302
1761792000000|2025-10-30 02:40:00|197.93|196.83|197.88|196.78|197.95|196.85|197.69|196.59|422
1761792300000|2025-10-30 02:45:00|197.87|196.77|198.01|196.91|198.02|196.92|197.56|196.46|385
1761792600000|2025-10-30 02:50:00|198|196.9|198.68|197.58|198.68|197.58|197.98|196.88|316
1761792900000|2025-10-30 02:55:00|198.67|197.57|198.8|197.7|198.8|197.7|198.41|197.31|244
1761793200000|2025-10-30 03:00:00|198.88|197.78|198.21|197.11|198.89|197.79|198.1|197|368
1761793500000|2025-10-30 03:05:00|198.22|197.12|198.44|197.34|198.49|197.39|198.01|196.91|364
1761793800000|2025-10-30 03:10:00|198.43|197.33|198.26|197.16|198.43|197.33|198.09|196.99|294
1761794100000|2025-10-30 03:15:00|198.25|197.15|197.84|196.74|198.36|197.26|197.84|196.74|343
1761794400000|2025-10-30 03:20:00|197.78|196.68|198.07|196.97|198.32|197.22|197.78|196.68|218
1761794700000|2025-10-30 03:25:00|198.05|196.95|198.26|197.16|198.26|197.16|197.86|196.76|218
1761795000000|2025-10-30 03:30:00|198.27|197.17|198.02|196.92|198.3|197.2|197.8|196.7|249
1761795300000|2025-10-30 03:35:00|198.03|196.93|198.28|197.18|198.43|197.33|198.03|196.93|252
1761795600000|2025-10-30 03:40:00|198.26|197.16|197.67|196.57|198.26|197.16|197.62|196.52|350
1761795900000|2025-10-30 03:45:00|197.66|196.56|197.47|196.37|197.69|196.59|197.46|196.36|227
1761796200000|2025-10-30 03:50:00|197.48|196.38|197.47|196.37|197.69|196.59|197.46|196.36|237
1761796500000|2025-10-30 03:55:00|197.46|196.36|197.84|196.74|197.89|196.79|197.38|196.28|233
1761796800000|2025-10-30 04:00:00|197.82|196.72|197.03|195.93|197.89|196.79|197.03|195.93|310
1761797100000|2025-10-30 04:05:00|197.07|195.97|196.11|195.01|197.07|195.97|196.08|194.98|461
1761797400000|2025-10-30 04:10:00|196.1|195|194.93|193.83|196.1|195|194.66|193.56|704
1761797700000|2025-10-30 04:15:00|194.92|193.82|193.86|192.76|194.92|193.82|193.34|192.24|679
1761798000000|2025-10-30 04:20:00|193.85|192.75|193.21|192.11|194.78|193.68|193.09|191.99|691
1761798300000|2025-10-30 04:25:00|193.22|192.12|192.23|191.13|193.5|192.4|191.14|190.04|822
1761798600000|2025-10-30 04:30:00|192.24|191.14|192|190.9|192.29|191.19|191.11|190.01|865
1761798900000|2025-10-30 04:35:00|191.99|190.89|194.76|193.66|194.94|193.84|191.99|190.89|960
1761799200000|2025-10-30 04:40:00|194.78|193.68|193.56|192.46|194.91|193.81|193.26|192.16|593
1761799500000|2025-10-30 04:45:00|193.55|192.45|193.19|192.09|194.29|193.19|193.15|192.05|527
1761799800000|2025-10-30 04:50:00|193.18|192.08|193.38|192.28|193.89|192.79|193|191.9|572
1761800100000|2025-10-30 04:55:00|193.39|192.29|192.53|191.43|193.41|192.31|192.41|191.31|349
1761800400000|2025-10-30 05:00:00|192.52|191.42|192.51|191.41|192.94|191.84|192.2|191.1|533
1761800700000|2025-10-30 05:05:00|192.49|191.39|192.8|191.7|192.92|191.82|192.2|191.1|586
1761801000000|2025-10-30 05:10:00|192.79|191.69|193.27|192.17|193.28|192.18|192.5|191.4|385
1761801300000|2025-10-30 05:15:00|193.3|192.2|192.59|191.49|193.3|192.2|192.57|191.47|491
1761801600000|2025-10-30 05:20:00|192.6|191.5|192.41|191.31|192.75|191.65|192.21|191.11|412
1761801900000|2025-10-30 05:25:00|192.42|191.32|193.18|192.08|193.18|192.08|192.38|191.28|298
1761802200000|2025-10-30 05:30:00|193.17|192.07|194.04|192.94|194.04|192.94|193.03|191.93|368
1761802500000|2025-10-30 05:35:00|194.02|192.92|194.53|193.43|194.53|193.43|193.47|192.37|414
1761802800000|2025-10-30 05:40:00|194.54|193.44|195.6|194.5|195.83|194.73|194.53|193.43|635
1761803100000|2025-10-30 05:45:00|195.61|194.51|195.92|194.82|195.93|194.83|195.41|194.31|443
1761803400000|2025-10-30 05:50:00|195.93|194.83|196.13|195.03|196.31|195.21|195.76|194.66|492
1761803700000|2025-10-30 05:55:00|196.11|195.01|195.85|194.75|196.13|195.03|195.84|194.74|319
1761804000000|2025-10-30 06:00:00|195.84|194.74|196.01|194.91|196.13|195.03|195.8|194.7|344
1761804300000|2025-10-30 06:05:00|195.99|194.89|195.46|194.36|196.04|194.94|195.42|194.32|430
1761804600000|2025-10-30 06:10:00|195.45|194.35|195.19|194.09|195.66|194.56|195.1|194|299
1761804900000|2025-10-30 06:15:00|195.18|194.08|194.62|193.52|195.22|194.12|194.22|193.12|447
1761805200000|2025-10-30 06:20:00|194.64|193.54|194.34|193.24|194.84|193.74|194.33|193.23|399
1761805500000|2025-10-30 06:25:00|194.33|193.23|194.62|193.52|194.65|193.55|194.16|193.06|354
1761805800000|2025-10-30 06:30:00|194.64|193.54|195.04|193.94|195.19|194.09|194.58|193.48|327
1761806100000|2025-10-30 06:35:00|195.02|193.92|194.62|193.52|195.17|194.07|194.62|193.52|267
1761806400000|2025-10-30 06:40:00|194.63|193.53|195.75|194.65|196|194.9|194.62|193.52|432
1761806700000|2025-10-30 06:45:00|195.77|194.67|195.57|194.47|195.87|194.77|195.49|194.39|257
1761807000000|2025-10-30 06:50:00|195.58|194.48|195.36|194.26|195.65|194.55|195.33|194.23|198
1761807300000|2025-10-30 06:55:00|195.37|194.27|194.92|193.82|195.37|194.27|194.91|193.81|168
1761807600000|2025-10-30 07:00:00|194.93|193.83|194.76|193.66|195.04|193.94|194.61|193.51|359
1761807900000|2025-10-30 07:05:00|194.77|193.67|195.34|194.24|195.42|194.32|194.61|193.51|283
1761808200000|2025-10-30 07:10:00|195.35|194.25|195.91|194.81|196.15|195.05|195.32|194.22|274
1761808500000|2025-10-30 07:15:00|195.92|194.82|196.54|195.44|196.66|195.56|195.83|194.73|372
1761808800000|2025-10-30 07:20:00|196.53|195.43|196.63|195.53|196.7|195.6|196.37|195.27|408
1761809100000|2025-10-30 07:25:00|196.64|195.54|196.56|195.46|196.73|195.63|196.47|195.37|404
1761809400000|2025-10-30 07:30:00|196.57|195.47|196.47|195.37|196.76|195.66|196.41|195.31|212
1761809700000|2025-10-30 07:35:00|196.46|195.36|196.31|195.21|196.71|195.61|196.31|195.21|244
1761810000000|2025-10-30 07:40:00|196.32|195.22|196.68|195.58|196.68|195.58|196.25|195.15|150
1761810300000|2025-10-30 07:45:00|196.72|195.62|196.4|195.3|196.81|195.71|196.37|195.27|190
1761810600000|2025-10-30 07:50:00|196.39|195.29|196.55|195.45|196.64|195.54|196.27|195.17|202
1761810900000|2025-10-30 07:55:00|196.57|195.47|196.49|195.39|196.66|195.56|196.39|195.29|212
1761811200000|2025-10-30 08:00:00|196.51|195.41|196.15|195.05|196.54|195.44|196.05|194.95|276
1761811500000|2025-10-30 08:05:00|196.14|195.04|196.25|195.15|196.8|195.7|196.11|195.01|360
1761811800000|2025-10-30 08:10:00|196.26|195.16|195.91|194.81|196.42|195.32|195.74|194.64|407
1761812100000|2025-10-30 08:15:00|195.93|194.83|195.85|194.75|196.14|195.04|195.72|194.62|274
1761812400000|2025-10-30 08:20:00|195.84|194.74|195.86|194.76|196.06|194.96|195.8|194.7|255
1761812700000|2025-10-30 08:25:00|195.85|194.75|195.52|194.42|195.88|194.78|195.44|194.34|206
1761813000000|2025-10-30 08:30:00|195.51|194.41|195.98|194.88|196.02|194.92|195.37|194.27|193
1761813300000|2025-10-30 08:35:00|195.99|194.89|196.25|195.15|196.4|195.3|195.96|194.86|196
1761813600000|2025-10-30 08:40:00|196.24|195.14|196.39|195.29|196.42|195.32|196.16|195.06|203
1761813900000|2025-10-30 08:45:00|196.38|195.28|196.24|195.14|196.41|195.31|196.08|194.98|227
1761814200000|2025-10-30 08:50:00|196.23|195.13|196.21|195.11|196.33|195.23|196.14|195.04|171
1761814500000|2025-10-30 08:55:00|196.2|195.1|196.1|195|196.29|195.19|195.99|194.89|202
1761814800000|2025-10-30 09:00:00|196.09|194.99|195.59|194.49|196.17|195.07|195.53|194.43|154
1761815100000|2025-10-30 09:05:00|195.6|194.5|195.3|194.2|195.74|194.64|195.3|194.2|176
1761815400000|2025-10-30 09:10:00|195.31|194.21|194.77|193.67|195.32|194.22|194.77|193.67|127
1761815700000|2025-10-30 09:15:00|194.78|193.68|193.82|192.72|194.93|193.83|193.59|192.49|327
1761816000000|2025-10-30 09:20:00|193.81|192.71|193.86|192.76|193.86|192.76|193.45|192.35|456
1761816300000|2025-10-30 09:25:00|193.85|192.75|194.04|192.94|194.18|193.08|193.83|192.73|261
1761816600000|2025-10-30 09:30:00|194.05|192.95|193.59|192.49|194.39|193.29|193.55|192.45|286
1761816900000|2025-10-30 09:35:00|193.58|192.48|193.65|192.55|193.68|192.58|193.27|192.17|405
1761817200000|2025-10-30 09:40:00|193.64|192.54|193.42|192.32|193.66|192.56|193.25|192.15|221
1761817500000|2025-10-30 09:45:00|193.4|192.3|193.15|192.05|193.51|192.41|193.11|192.01|269
1761817800000|2025-10-30 09:50:00|193.16|192.06|193.45|192.35|193.64|192.54|193.06|191.96|347
1761818100000|2025-10-30 09:55:00|193.47|192.37|193.19|192.09|193.64|192.54|193.19|192.09|230
1761818400000|2025-10-30 10:00:00|193.18|192.08|192.86|191.76|193.18|192.08|192.37|191.27|311
1761818700000|2025-10-30 10:05:00|192.88|191.78|192.6|191.5|193.15|192.05|192.54|191.44|320
1761819000000|2025-10-30 10:10:00|192.59|191.49|192.13|191.03|192.59|191.49|192.11|191.01|296
1761819300000|2025-10-30 10:15:00|192.14|191.04|192.24|191.14|192.24|191.14|191.84|190.74|248
1761819600000|2025-10-30 10:20:00|192.23|191.13|192.94|191.84|192.98|191.88|192.23|191.13|287
1761819900000|2025-10-30 10:25:00|192.93|191.83|192.77|191.67|192.94|191.84|192.67|191.57|205
1761820200000|2025-10-30 10:30:00|192.78|191.68|193.12|192.02|193.12|192.02|192.68|191.58|167
1761820500000|2025-10-30 10:35:00|193.14|192.04|192.7|191.6|193.16|192.06|192.57|191.47|138
1761820800000|2025-10-30 10:40:00|192.69|191.59|192.48|191.38|192.79|191.69|192.47|191.37|176
1761821100000|2025-10-30 10:45:00|192.47|191.37|192.58|191.48|192.72|191.62|192.08|190.98|292
1761821400000|2025-10-30 10:50:00|192.57|191.47|192.86|191.76|193.19|192.09|192.57|191.47|215
1761821700000|2025-10-30 10:55:00|192.84|191.74|192.91|191.81|192.93|191.83|192.75|191.65|208
1761822000000|2025-10-30 11:00:00|192.88|191.78|192.71|191.61|192.92|191.82|192.48|191.38|300
1761822300000|2025-10-30 11:05:00|192.72|191.62|192.43|191.33|193.2|192.1|192.41|191.31|219
1761822600000|2025-10-30 11:10:00|192.42|191.32|192.75|191.65|192.86|191.76|192.19|191.09|323
1761822900000|2025-10-30 11:15:00|192.73|191.63|192.62|191.52|192.74|191.64|192.06|190.96|329
1761823200000|2025-10-30 11:20:00|192.63|191.53|192.8|191.7|192.89|191.79|192.44|191.34|345
1761823500000|2025-10-30 11:25:00|192.81|191.71|192.94|191.84|193.19|192.09|192.79|191.69|217
1761823800000|2025-10-30 11:30:00|192.93|191.83|193.14|192.04|193.14|192.04|192.65|191.55|312
1761824100000|2025-10-30 11:35:00|193.15|192.05|192.85|191.75|193.23|192.13|192.83|191.73|197
1761824400000|2025-10-30 11:40:00|192.86|191.76|192.85|191.75|192.89|191.79|192.39|191.29|266
1761824700000|2025-10-30 11:45:00|192.86|191.76|192.91|191.81|193.34|192.24|192.86|191.76|252
1761825000000|2025-10-30 11:50:00|192.9|191.8|192.88|191.78|192.91|191.81|192.37|191.27|223
1761825300000|2025-10-30 11:55:00|192.9|191.8|192.58|191.48|193.05|191.95|192.56|191.46|151
1761825600000|2025-10-30 12:00:00|192.6|191.5|192.69|191.59|192.71|191.61|192.41|191.31|340
1761825900000|2025-10-30 12:05:00|192.7|191.6|191.91|190.81|192.77|191.67|191.79|190.69|321
1761826200000|2025-10-30 12:10:00|191.92|190.82|192.16|191.06|192.2|191.1|191.86|190.76|287
1761826500000|2025-10-30 12:15:00|192.17|191.07|191.53|190.43|192.17|191.07|190.87|189.77|563
1761826800000|2025-10-30 12:20:00|191.57|190.47|190.15|189.05|191.65|190.55|190.06|188.96|455
1761827100000|2025-10-30 12:25:00|190.12|189.02|189.73|188.63|190.31|189.21|188.99|187.89|767
1761827400000|2025-10-30 12:30:00|189.78|188.68|190.52|189.42|190.52|189.42|189.5|188.4|650
1761827700000|2025-10-30 12:35:00|190.55|189.45|189.62|188.52|190.66|189.56|189.51|188.41|474
1761828000000|2025-10-30 12:40:00|189.59|188.49|187.46|186.36|189.63|188.53|187.27|186.17|760
1761828300000|2025-10-30 12:45:00|187.39|186.29|187.65|186.55|188.45|187.35|187.39|186.29|692
1761828600000|2025-10-30 12:50:00|187.64|186.54|188.04|186.94|188.05|186.95|187.36|186.26|564
1761828900000|2025-10-30 12:55:00|188.03|186.93|188.58|187.48|188.61|187.51|187.79|186.69|455
1761829200000|2025-10-30 13:00:00|188.57|187.47|188.85|187.75|189.12|188.02|187.93|186.83|461
1761829500000|2025-10-30 13:05:00|188.86|187.76|188.75|187.65|189.43|188.33|188.72|187.62|440
1761829800000|2025-10-30 13:10:00|188.74|187.64|188.37|187.27|189.06|187.96|188.36|187.26|336
1761830100000|2025-10-30 13:15:00|188.38|187.28|188.01|186.91|188.72|187.62|187.81|186.71|438
1761830400000|2025-10-30 13:20:00|188|186.9|188.04|186.94|188.94|187.84|188|186.9|394
1761830700000|2025-10-30 13:25:00|188.02|186.92|188.52|187.42|188.61|187.51|187.92|186.82|380
1761831000000|2025-10-30 13:30:00|188.46|187.36|188.12|187.02|188.58|187.48|187.64|186.54|713
1761831300000|2025-10-30 13:35:00|188.11|187.01|186.73|185.63|188.11|187.01|185.77|184.67|824
1761831600000|2025-10-30 13:40:00|186.71|185.61|186.65|185.55|187.14|186.04|186.26|185.16|785
1761831900000|2025-10-30 13:45:00|186.68|185.58|186.71|185.61|187.65|186.55|186.5|185.4|601
1761832200000|2025-10-30 13:50:00|186.7|185.6|187.46|186.36|187.66|186.56|186.6|185.5|519
1761832500000|2025-10-30 13:55:00|187.49|186.39|186.47|185.37|187.49|186.39|186.43|185.33|598
1761832800000|2025-10-30 14:00:00|186.48|185.38|186.94|185.84|187.17|186.07|186.41|185.31|599
1761833100000|2025-10-30 14:05:00|186.92|185.82|187.29|186.19|187.96|186.86|186.83|185.73|607
1761833400000|2025-10-30 14:10:00|187.31|186.21|187.34|186.24|187.34|186.24|186.64|185.54|609
1761833700000|2025-10-30 14:15:00|187.33|186.23|187.28|186.18|187.46|186.36|187.05|185.95|590
1761834000000|2025-10-30 14:20:00|187.22|186.12|187.25|186.15|187.83|186.73|187.01|185.91|511
1761834300000|2025-10-30 14:25:00|187.26|186.16|186.99|185.89|187.41|186.31|186.97|185.87|454
1761834600000|2025-10-30 14:30:00|187.01|185.91|186.85|185.75|187.48|186.38|186.45|185.35|637
1761834900000|2025-10-30 14:35:00|186.84|185.74|187.15|186.05|187.6|186.5|186.82|185.72|537
1761835200000|2025-10-30 14:40:00|187.14|186.04|188.11|187.01|188.21|187.11|187.1|186|470
1761835500000|2025-10-30 14:45:00|188.1|187|187.83|186.73|188.18|187.08|187.25|186.15|337
1761835800000|2025-10-30 14:50:00|187.85|186.75|188.15|187.05|188.17|187.07|187.73|186.63|486
1761836100000|2025-10-30 14:55:00|188.14|187.04|187.93|186.83|188.37|187.27|187.83|186.73|406
1761836400000|2025-10-30 15:00:00|187.94|186.84|188.07|186.97|188.14|187.04|187.66|186.56|532
1761836700000|2025-10-30 15:05:00|188.04|186.94|186.95|185.85|188.2|187.1|186.87|185.77|527
1761837000000|2025-10-30 15:10:00|186.97|185.87|187.2|186.1|187.39|186.29|186.82|185.72|404
1761837300000|2025-10-30 15:15:00|187.19|186.09|186.62|185.52|187.19|186.09|186.4|185.3|462
1761837600000|2025-10-30 15:20:00|186.61|185.51|187.04|185.94|187.48|186.38|186.49|185.39|398
1761837900000|2025-10-30 15:25:00|187.03|185.93|186.5|185.4|187.11|186.01|186.47|185.37|328
1761838200000|2025-10-30 15:30:00|186.53|185.43|186.44|185.34|186.56|185.46|186|184.9|404
1761838500000|2025-10-30 15:35:00|186.42|185.32|186.24|185.14|186.67|185.57|185.88|184.78|448
1761838800000|2025-10-30 15:40:00|186.27|185.17|186.09|184.99|186.3|185.2|185.65|184.55|457
1761839100000|2025-10-30 15:45:00|186.07|184.97|185.56|184.46|186.08|184.98|185.2|184.1|545
1761839400000|2025-10-30 15:50:00|185.55|184.45|185.19|184.09|185.79|184.69|185.18|184.08|468
1761839700000|2025-10-30 15:55:00|185.18|184.08|185.68|184.58|185.68|184.58|185.15|184.05|444
1761840000000|2025-10-30 16:00:00|185.67|184.57|185.82|184.72|185.83|184.73|184.61|183.51|509
1761840300000|2025-10-30 16:05:00|185.81|184.71|186.36|185.26|186.5|185.4|185.56|184.46|645
1761840600000|2025-10-30 16:10:00|186.37|185.27|186.42|185.32|186.56|185.46|185.99|184.89|451
1761840900000|2025-10-30 16:15:00|186.41|185.31|185.99|184.89|186.49|185.39|185.99|184.89|419
1761841200000|2025-10-30 16:20:00|185.97|184.87|185.85|184.75|185.97|184.87|185.65|184.55|361
1761841500000|2025-10-30 16:25:00|185.83|184.73|186.83|185.73|186.94|185.84|185.71|184.61|412
1761841800000|2025-10-30 16:30:00|186.78|185.68|185.88|184.78|186.78|185.68|185.81|184.71|314
1761842100000|2025-10-30 16:35:00|185.89|184.79|186.29|185.19|186.41|185.31|185.82|184.72|428
1761842400000|2025-10-30 16:40:00|186.26|185.16|185.49|184.39|186.27|185.17|185.33|184.23|305
1761842700000|2025-10-30 16:45:00|185.48|184.38|185.61|184.51|185.79|184.69|185.38|184.28|394
1761843000000|2025-10-30 16:50:00|185.63|184.53|185.68|184.58|185.83|184.73|185.42|184.32|377
1761843300000|2025-10-30 16:55:00|185.65|184.55|185.96|184.86|185.97|184.87|185.54|184.44|245
1761843600000|2025-10-30 17:00:00|185.93|184.83|184.71|183.61|185.97|184.87|184.35|183.25|458
1761843900000|2025-10-30 17:05:00|184.72|183.62|185.06|183.96|185.16|184.06|184.31|183.21|519
1761844200000|2025-10-30 17:10:00|185.07|183.97|184.76|183.66|185.12|184.02|184.7|183.6|369
1761844500000|2025-10-30 17:15:00|184.77|183.67|184.49|183.39|185|183.9|184.49|183.39|437
1761844800000|2025-10-30 17:20:00|184.48|183.38|183.71|182.61|184.6|183.5|183.58|182.48|546
1761845100000|2025-10-30 17:25:00|183.66|182.56|183.66|182.56|184.03|182.93|183.51|182.41|495
1761845400000|2025-10-30 17:30:00|183.65|182.55|182.57|181.47|183.65|182.55|182.32|181.22|725
1761845700000|2025-10-30 17:35:00|182.56|181.46|182.78|181.68|182.84|181.74|182.1|181|583
1761846000000|2025-10-30 17:40:00|182.77|181.67|183.2|182.1|183.21|182.11|182.54|181.44|444
1761846300000|2025-10-30 17:45:00|183.19|182.09|184.45|183.35|184.59|183.49|183.16|182.06|562
1761846600000|2025-10-30 17:50:00|184.46|183.36|183.83|182.73|184.46|183.36|183.8|182.7|433
1761846900000|2025-10-30 17:55:00|183.84|182.74|184.42|183.32|184.42|183.32|183.79|182.69|327
1761847200000|2025-10-30 18:00:00|184.43|183.33|184.22|183.12|184.54|183.44|184.16|183.06|577
1761847500000|2025-10-30 18:05:00|184.21|183.11|183.78|182.68|184.24|183.14|183.75|182.65|322
1761847800000|2025-10-30 18:10:00|183.77|182.67|183.56|182.46|184|182.9|183.56|182.46|187
1761848100000|2025-10-30 18:15:00|183.53|182.43|183.18|182.08|183.75|182.65|183.18|182.08|298
1761848400000|2025-10-30 18:20:00|183.19|182.09|182.88|181.78|183.57|182.47|182.87|181.77|340
1761848700000|2025-10-30 18:25:00|182.89|181.79|182.9|181.8|183.11|182.01|182.6|181.5|336
1761849000000|2025-10-30 18:30:00|182.91|181.81|182.69|181.59|183.42|182.32|182.66|181.56|378
1761849300000|2025-10-30 18:35:00|182.67|181.57|182.07|180.97|182.74|181.64|182.04|180.94|425
1761849600000|2025-10-30 18:40:00|182.08|180.98|181.96|180.86|182.33|181.23|181.57|180.47|413
1761849900000|2025-10-30 18:45:00|181.92|180.82|182.13|181.03|182.45|181.35|181.91|180.81|243
1761850200000|2025-10-30 18:50:00|182.09|180.99|182.21|181.11|182.38|181.28|182|180.9|233
1761850500000|2025-10-30 18:55:00|182.22|181.12|181.99|180.89|182.3|181.2|181.99|180.89|224
1761850800000|2025-10-30 19:00:00|182|180.9|182.34|181.24|182.47|181.37|181.32|180.22|513
1761851100000|2025-10-30 19:05:00|182.33|181.23|182.07|180.97|182.33|181.23|181.54|180.44|435
1761851400000|2025-10-30 19:10:00|182.06|180.96|181.86|180.76|182.28|181.18|181.81|180.71|377
1761851700000|2025-10-30 19:15:00|181.88|180.78|181.49|180.39|182.05|180.95|181.44|180.34|340
1761852000000|2025-10-30 19:20:00|181.48|180.38|181.13|180.03|181.48|180.38|180.95|179.85|359
1761852300000|2025-10-30 19:25:00|181.12|180.02|181.38|180.28|181.44|180.34|181.01|179.91|422
1761852600000|2025-10-30 19:30:00|181.39|180.29|181.11|180.01|181.78|180.68|181.04|179.94|425
1761852900000|2025-10-30 19:35:00|181.1|180|180.27|179.17|181.14|180.04|180.27|179.17|487
1761853200000|2025-10-30 19:40:00|180.23|179.13|180.38|179.28|180.65|179.55|179.83|178.73|614
1761853500000|2025-10-30 19:45:00|180.4|179.3|180.1|179|180.58|179.48|179.83|178.73|502
1761853800000|2025-10-30 19:50:00|180.09|178.99|180.93|179.83|181.53|180.43|180.09|178.99|663
1761854100000|2025-10-30 19:55:00|180.87|179.77|179.78|178.68|180.91|179.81|179.43|178.33|498
1761854400000|2025-10-30 20:00:00|179.77|178.67|179.68|178.58|180.48|179.38|179.46|178.36|809
1761854700000|2025-10-30 20:05:00|179.65|178.55|180.78|179.68|180.8|179.7|179.64|178.54|572
1761855000000|2025-10-30 20:10:00|180.79|179.69|180.77|179.67|181.44|180.34|180.61|179.51|348
1761855300000|2025-10-30 20:15:00|180.75|179.65|180.64|179.54|181.39|180.29|180.62|179.52|369
1761855600000|2025-10-30 20:20:00|180.63|179.53|180.73|179.63|181.02|179.92|180.62|179.52|372
1761855900000|2025-10-30 20:25:00|180.71|179.61|180.93|179.83|181.13|180.03|180.61|179.51|367
1761856200000|2025-10-30 20:30:00|180.91|179.81|181.11|180.01|181.25|180.15|180.19|179.09|592
1761856500000|2025-10-30 20:35:00|181.1|180|181.63|180.53|182.17|181.07|181.05|179.95|623
1761856800000|2025-10-30 20:40:00|181.64|180.54|181.38|180.28|181.75|180.65|181.32|180.22|346
1761857100000|2025-10-30 20:45:00|181.37|180.27|181.91|180.81|181.98|180.88|181.2|180.1|370
1761857400000|2025-10-30 20:50:00|181.95|180.85|182.5|181.4|183.26|182.16|181.89|180.79|502
1761857700000|2025-10-30 20:55:00|182.51|181.41|182.95|181.85|182.99|181.89|182.39|181.29|439
1761858000000|2025-10-30 21:00:00|182.94|181.84|182.62|181.52|182.95|181.85|182.5|181.4|335
1761858300000|2025-10-30 21:05:00|182.61|181.51|183.33|182.23|183.33|182.23|182.54|181.44|349
1761858600000|2025-10-30 21:10:00|183.32|182.22|183.09|181.99|183.35|182.25|183.09|181.99|271
1761858900000|2025-10-30 21:15:00|183.08|181.98|182.92|181.82|183.18|182.08|182.57|181.47|361
1761859200000|2025-10-30 21:20:00|182.87|181.77|182.82|181.72|183.16|182.06|182.66|181.56|327
1761859500000|2025-10-30 21:25:00|182.81|181.71|182.61|181.51|183.07|181.97|182.58|181.48|242
1761859800000|2025-10-30 21:30:00|182.62|181.52|182.23|181.13|182.62|181.52|181.94|180.84|223
1761860100000|2025-10-30 21:35:00|182.24|181.14|182.37|181.27|182.5|181.4|182.18|181.08|141
1761860400000|2025-10-30 21:40:00|182.39|181.29|182.81|181.71|183.11|182.01|182.39|181.29|224
1761860700000|2025-10-30 21:45:00|182.76|181.66|182.94|181.84|183.04|181.94|182.75|181.65|126
1761861000000|2025-10-30 21:50:00|182.92|181.82|183.25|182.15|183.36|182.26|182.88|181.78|177
1761861300000|2025-10-30 21:55:00|183.24|182.14|183.07|181.97|183.24|182.14|182.95|181.85|114
1761861600000|2025-10-30 22:00:00|183.06|181.96|183.21|182.11|183.21|182.11|182.93|181.83|251
1761861900000|2025-10-30 22:05:00|183.2|182.1|183.05|181.95|183.39|182.29|182.97|181.87|319
1761862200000|2025-10-30 22:10:00|183.04|181.94|183.07|181.97|183.1|182|182.9|181.8|192
1761862500000|2025-10-30 22:15:00|183.05|181.95|183.5|182.4|183.52|182.42|183.02|181.92|235
1761862800000|2025-10-30 22:20:00|183.49|182.39|183.52|182.42|183.63|182.53|183.4|182.3|269
1761863100000|2025-10-30 22:25:00|183.51|182.41|183.62|182.52|183.68|182.58|183.45|182.35|128
1761863400000|2025-10-30 22:30:00|183.61|182.51|183.44|182.34|183.72|182.62|183.42|182.32|198
1761863700000|2025-10-30 22:35:00|183.43|182.33|183.83|182.73|183.89|182.79|183.43|182.33|244
1761864000000|2025-10-30 22:40:00|183.84|182.74|183.99|182.89|184.21|183.11|183.69|182.59|157
1761864300000|2025-10-30 22:45:00|184|182.9|183.9|182.8|184.16|183.06|183.61|182.51|202
1761864600000|2025-10-30 22:50:00|183.89|182.79|184.24|183.14|184.24|183.14|183.65|182.55|230
1761864900000|2025-10-30 22:55:00|184.23|183.13|184.37|183.27|184.37|183.27|184.01|182.91|164
1761865200000|2025-10-30 23:00:00|184.36|183.26|183.76|182.66|184.36|183.26|183.7|182.6|156
1761865500000|2025-10-30 23:05:00|183.75|182.65|183.63|182.53|184.13|183.03|183.63|182.53|225
1761865800000|2025-10-30 23:10:00|183.62|182.52|183.68|182.58|183.82|182.72|183.33|182.23|128
1761866100000|2025-10-30 23:15:00|183.7|182.6|183.78|182.68|184.01|182.91|183.67|182.57|212
1761866400000|2025-10-30 23:20:00|183.8|182.7|184.17|183.07|184.21|183.11|183.78|182.68|211
1761866700000|2025-10-30 23:25:00|184.16|183.06|184.21|183.11|184.23|183.13|184.01|182.91|99
1761867000000|2025-10-30 23:30:00|184.22|183.12|184.9|183.8|185.05|183.95|184.22|183.12|246
1761867300000|2025-10-30 23:35:00|184.91|183.81|184.41|183.31|185.11|184.01|184.4|183.3|276
1761867600000|2025-10-30 23:40:00|184.4|183.3|184.19|183.09|184.4|183.3|184.15|183.05|95
1761867900000|2025-10-30 23:45:00|184.18|183.08|184.89|183.79|185|183.9|184.16|183.06|179
1761868200000|2025-10-30 23:50:00|184.88|183.78|185.22|184.12|185.22|184.12|184.76|183.66|126
1761868500000|2025-10-30 23:55:00|185.23|184.13|185.31|184.21|185.37|184.27|185.19|184.09|97
1761868800000|2025-10-31 00:00:00|185.32|184.22|185.09|183.99|185.34|184.24|184.99|183.89|177
1761869100000|2025-10-31 00:05:00|185.08|183.98|185.08|183.98|185.26|184.16|185.04|183.94|167
1761869400000|2025-10-31 00:10:00|185.11|184.01|185.55|184.45|185.55|184.45|185.11|184.01|190
1761869700000|2025-10-31 00:15:00|185.54|184.44|185.55|184.45|185.62|184.52|185.17|184.07|186
1761870000000|2025-10-31 00:20:00|185.54|184.44|185.33|184.23|185.57|184.47|185.23|184.13|137
1761870300000|2025-10-31 00:25:00|185.32|184.22|184.9|183.8|185.32|184.22|184.82|183.72|88
1761870600000|2025-10-31 00:30:00|184.89|183.79|185.2|184.1|185.32|184.22|184.86|183.76|188
1761870900000|2025-10-31 00:35:00|185.17|184.07|185.21|184.11|185.38|184.28|184.99|183.89|179
1761871200000|2025-10-31 00:40:00|185.2|184.1|185.64|184.54|185.64|184.54|185.2|184.1|66
1761871500000|2025-10-31 00:45:00|185.65|184.55|186.29|185.19|186.32|185.22|185.51|184.41|278
1761871800000|2025-10-31 00:50:00|186.27|185.17|186.73|185.63|187.12|186.02|186.21|185.11|384
1761872100000|2025-10-31 00:55:00|186.74|185.64|186.13|185.03|186.74|185.64|186.12|185.02|176
1761872400000|2025-10-31 01:00:00|186.15|185.05|186.45|185.35|186.45|185.35|185.75|184.65|241
1761872700000|2025-10-31 01:05:00|186.44|185.34|187.05|185.95|187.15|186.05|186.44|185.34|436
1761873000000|2025-10-31 01:10:00|187.04|185.94|187.11|186.01|187.36|186.26|187|185.9|297
1761873300000|2025-10-31 01:15:00|187.12|186.02|187.25|186.15|187.37|186.27|187.04|185.94|353
1761873600000|2025-10-31 01:20:00|187.23|186.13|187.1|186|187.38|186.28|186.98|185.88|265
1761873900000|2025-10-31 01:25:00|187.12|186.02|187.36|186.26|187.58|186.48|187.12|186.02|222
1761874200000|2025-10-31 01:30:00|187.38|186.28|186.69|185.59|187.38|186.28|186.62|185.52|263
1761874500000|2025-10-31 01:35:00|186.7|185.6|187.01|185.91|187.26|186.16|186.69|185.59|301
1761874800000|2025-10-31 01:40:00|187.03|185.93|186.8|185.7|187.14|186.04|186.47|185.37|319
1761875100000|2025-10-31 01:45:00|186.79|185.69|187.05|185.95|187.18|186.08|186.7|185.6|310
1761875400000|2025-10-31 01:50:00|187.04|185.94|186.96|185.86|187.38|186.28|186.89|185.79|261
1761875700000|2025-10-31 01:55:00|186.97|185.87|186.95|185.85|187.03|185.93|186.73|185.63|258
1761876000000|2025-10-31 02:00:00|186.93|185.83|186.61|185.51|186.94|185.84|186.54|185.44|348
1761876300000|2025-10-31 02:05:00|186.62|185.52|185.96|184.86|186.62|185.52|185.86|184.76|273
1761876600000|2025-10-31 02:10:00|185.97|184.87|185.35|184.25|185.99|184.89|185.08|183.98|390
1761876900000|2025-10-31 02:15:00|185.36|184.26|185.96|184.86|186.01|184.91|185.35|184.25|297
1761877200000|2025-10-31 02:20:00|185.97|184.87|186.27|185.17|186.31|185.21|185.89|184.79|224
1761877500000|2025-10-31 02:25:00|186.28|185.18|186.5|185.4|186.58|185.48|186.27|185.17|215
1761877800000|2025-10-31 02:30:00|186.52|185.42|186.28|185.18|186.61|185.51|186.23|185.13|261
1761878100000|2025-10-31 02:35:00|186.27|185.17|185.55|184.45|186.27|185.17|185.49|184.39|179
1761878400000|2025-10-31 02:40:00|185.57|184.47|184.68|183.58|185.57|184.47|184.45|183.35|299
1761878700000|2025-10-31 02:45:00|184.69|183.59|184.8|183.7|184.81|183.71|184.44|183.34|292
1761879000000|2025-10-31 02:50:00|184.81|183.71|185.46|184.36|185.47|184.37|184.54|183.44|285
1761879300000|2025-10-31 02:55:00|185.45|184.35|185.26|184.16|185.53|184.43|185.16|184.06|170
1761879600000|2025-10-31 03:00:00|185.28|184.18|184.94|183.84|185.38|184.28|184.87|183.77|238
1761879900000|2025-10-31 03:05:00|184.93|183.83|185.94|184.84|185.95|184.85|184.87|183.77|232
1761880200000|2025-10-31 03:10:00|185.95|184.85|185.95|184.85|186.3|185.2|185.9|184.8|246
1761880500000|2025-10-31 03:15:00|185.96|184.86|185.95|184.85|185.98|184.88|185.68|184.58|186
1761880800000|2025-10-31 03:20:00|185.96|184.86|186.06|184.96|186.17|185.07|185.88|184.78|221
1761881100000|2025-10-31 03:25:00|186.09|184.99|185.88|184.78|186.09|184.99|185.73|184.63|186
1761881400000|2025-10-31 03:30:00|185.89|184.79|185.36|184.26|186.03|184.93|185.29|184.19|210
1761881700000|2025-10-31 03:35:00|185.35|184.25|185.63|184.53|186.43|185.33|185.34|184.24|253
1761882000000|2025-10-31 03:40:00|185.62|184.52|185.16|184.06|185.62|184.52|185.03|183.93|137
1761882300000|2025-10-31 03:45:00|185.21|184.11|185.83|184.73|185.91|184.81|185.17|184.07|227
1761882600000|2025-10-31 03:50:00|185.8|184.7|185.56|184.46|185.96|184.86|185.55|184.45|212
1761882900000|2025-10-31 03:55:00|185.55|184.45|185.84|184.74|185.86|184.76|185.53|184.43|105
1761883200000|2025-10-31 04:00:00|185.85|184.75|186.22|185.12|186.22|185.12|185.74|184.64|170
1761883500000|2025-10-31 04:05:00|186.24|185.14|187.11|186.01|187.16|186.06|186.17|185.07|269
1761883800000|2025-10-31 04:10:00|187.1|186|186.76|185.66|187.28|186.18|186.68|185.58|388
1761884100000|2025-10-31 04:15:00|186.75|185.65|186.48|185.38|186.79|185.69|186.43|185.33|133
1761884400000|2025-10-31 04:20:00|186.47|185.37|187.14|186.04|187.46|186.36|186.46|185.36|435
1761884700000|2025-10-31 04:25:00|187.15|186.05|187.03|185.93|187.39|186.29|187.01|185.91|235
1761885000000|2025-10-31 04:30:00|187.04|185.94|187.03|185.93|187.29|186.19|186.97|185.87|243
1761885300000|2025-10-31 04:35:00|187.04|185.94|187.11|186.01|187.21|186.11|186.98|185.88|243
1761885600000|2025-10-31 04:40:00|187.12|186.02|187.44|186.34|187.63|186.53|187.11|186.01|187
1761885900000|2025-10-31 04:45:00|187.43|186.33|187.05|185.95|187.43|186.33|187|185.9|162
1761886200000|2025-10-31 04:50:00|187.07|185.97|187.05|185.95|187.18|186.08|187.04|185.94|169
1761886500000|2025-10-31 04:55:00|187.04|185.94|187.31|186.21|187.44|186.34|187.04|185.94|112
1761886800000|2025-10-31 05:00:00|187.3|186.2|186.52|185.42|187.3|186.2|186.51|185.41|228
1761887100000|2025-10-31 05:05:00|186.53|185.43|186.77|185.67|186.85|185.75|186.51|185.41|207
1761887400000|2025-10-31 05:10:00|186.76|185.66|186.49|185.39|186.88|185.78|186.44|185.34|170
1761887700000|2025-10-31 05:15:00|186.5|185.4|186.54|185.44|186.71|185.61|186.48|185.38|188
1761888000000|2025-10-31 05:20:00|186.53|185.43|186.25|185.15|186.55|185.45|186.13|185.03|198
1761888300000|2025-10-31 05:25:00|186.22|185.12|186.43|185.33|186.53|185.43|186.19|185.09|147
1761888600000|2025-10-31 05:30:00|186.4|185.3|186.63|185.53|186.67|185.57|186.4|185.3|122
1761888900000|2025-10-31 05:35:00|186.64|185.54|186.37|185.27|186.65|185.55|186.27|185.17|144
1761889200000|2025-10-31 05:40:00|186.36|185.26|186.21|185.11|186.41|185.31|186.16|185.06|212
1761889500000|2025-10-31 05:45:00|186.22|185.12|186.4|185.3|186.47|185.37|186.21|185.11|218
1761889800000|2025-10-31 05:50:00|186.41|185.31|186.13|185.03|186.48|185.38|186.06|184.96|139
1761890100000|2025-10-31 05:55:00|186.15|185.05|186.34|185.24|186.34|185.24|186.1|185|106
1761890400000|2025-10-31 06:00:00|186.36|185.26|186.12|185.02|186.52|185.42|186.12|185.02|182
1761890700000|2025-10-31 06:05:00|186.13|185.03|185.89|184.79|186.23|185.13|185.79|184.69|261
1761891000000|2025-10-31 06:10:00|185.88|184.78|185.85|184.75|186.07|184.97|185.74|184.64|197
1761891300000|2025-10-31 06:15:00|185.88|184.78|185.88|184.78|186.07|184.97|185.7|184.6|207
1761891600000|2025-10-31 06:20:00|185.87|184.77|185.86|184.76|186.02|184.92|185.71|184.61|235
1761891900000|2025-10-31 06:25:00|185.85|184.75|186.09|184.99|186.12|185.02|185.85|184.75|134
1761892200000|2025-10-31 06:30:00|186.1|185|186.14|185.04|186.17|185.07|185.89|184.79|218
1761892500000|2025-10-31 06:35:00|186.15|185.05|186.01|184.91|186.23|185.13|185.97|184.87|208
1761892800000|2025-10-31 06:40:00|186|184.9|185.83|184.73|186|184.9|185.83|184.73|83
1761893100000|2025-10-31 06:45:00|185.84|184.74|186.06|184.96|186.18|185.08|185.84|184.74|196
1761893400000|2025-10-31 06:50:00|186.04|184.94|186.06|184.96|186.13|185.03|185.88|184.78|159
1761893700000|2025-10-31 06:55:00|186.05|184.95|186.2|185.1|186.2|185.1|186.04|184.94|44
1761894000000|2025-10-31 07:00:00|186.16|185.06|185.98|184.88|186.44|185.34|185.98|184.88|139
1761894300000|2025-10-31 07:05:00|185.99|184.89|186.1|185|186.13|185.03|185.89|184.79|143
1761894600000|2025-10-31 07:10:00|186.09|184.99|186.62|185.52|186.69|185.59|186.09|184.99|139
1761894900000|2025-10-31 07:15:00|186.57|185.47|186.52|185.42|186.64|185.54|186.31|185.21|190
1761895200000|2025-10-31 07:20:00|186.51|185.41|186.71|185.61|186.75|185.65|186.48|185.38|224
1761895500000|2025-10-31 07:25:00|186.69|185.59|186.56|185.46|186.71|185.61|186.44|185.34|124
1761895800000|2025-10-31 07:30:00|186.57|185.47|186.68|185.58|186.73|185.63|186.56|185.46|148
1761896100000|2025-10-31 07:35:00|186.66|185.56|186.24|185.14|186.66|185.56|186.07|184.97|195
1761896400000|2025-10-31 07:40:00|186.25|185.15|186.13|185.03|186.31|185.21|186.12|185.02|108
1761896700000|2025-10-31 07:45:00|186.17|185.07|185.89|184.79|186.18|185.08|185.89|184.79|298
1761897000000|2025-10-31 07:50:00|185.9|184.8|185.76|184.66|185.91|184.81|185.44|184.34|231
1761897300000|2025-10-31 07:55:00|185.78|184.68|186.03|184.93|186.11|185.01|185.78|184.68|111
1761897600000|2025-10-31 08:00:00|186.05|184.95|186.26|185.16|186.26|185.16|185.9|184.8|183
1761897900000|2025-10-31 08:05:00|186.28|185.18|186.09|184.99|186.54|185.44|186|184.9|230
1761898200000|2025-10-31 08:10:00|186.1|185|185.38|184.28|186.12|185.02|185.36|184.26|172
1761898500000|2025-10-31 08:15:00|185.4|184.3|185.69|184.59|185.69|184.59|185.27|184.17|243
1761898800000|2025-10-31 08:20:00|185.71|184.61|186.15|185.05|186.31|185.21|185.69|184.59|288
1761899100000|2025-10-31 08:25:00|186.16|185.06|186.49|185.39|186.54|185.44|186.08|184.98|255
1761899400000|2025-10-31 08:30:00|186.48|185.38|186.3|185.2|186.63|185.53|186.17|185.07|363
1761899700000|2025-10-31 08:35:00|186.31|185.21|186.3|185.2|186.4|185.3|186.11|185.01|289
1761900000000|2025-10-31 08:40:00|186.31|185.21|186.43|185.33|186.51|185.41|186.28|185.18|94
1761900300000|2025-10-31 08:45:00|186.44|185.34|186.76|185.66|186.77|185.67|186.39|185.29|240
1761900600000|2025-10-31 08:50:00|186.75|185.65|186.7|185.6|186.9|185.8|186.67|185.57|275
1761900900000|2025-10-31 08:55:00|186.71|185.61|187.16|186.06|187.18|186.08|186.71|185.61|278
1761901200000|2025-10-31 09:00:00|187.15|186.05|186.85|185.75|187.61|186.51|186.85|185.75|326
1761901500000|2025-10-31 09:05:00|186.82|185.72|186.92|185.82|186.99|185.89|186.76|185.66|224
1761901800000|2025-10-31 09:10:00|186.93|185.83|187.18|186.08|187.2|186.1|186.92|185.82|160
1761902100000|2025-10-31 09:15:00|187.17|186.07|187.49|186.39|187.62|186.52|187.1|186|228
1761902400000|2025-10-31 09:20:00|187.5|186.4|187.09|185.99|187.5|186.4|186.98|185.88|271
1761902700000|2025-10-31 09:25:00|187.08|185.98|186.97|185.87|187.15|186.05|186.78|185.68|190
1761903000000|2025-10-31 09:30:00|186.98|185.88|187.12|186.02|187.24|186.14|186.98|185.88|99
1761903300000|2025-10-31 09:35:00|187.08|185.98|187.18|186.08|187.21|186.11|186.97|185.87|152
1761903600000|2025-10-31 09:40:00|187.17|186.07|187.27|186.17|187.27|186.17|187.09|185.99|119
1761903900000|2025-10-31 09:45:00|187.3|186.2|187.51|186.41|187.53|186.43|187.3|186.2|108
1761904200000|2025-10-31 09:50:00|187.5|186.4|187.01|185.91|187.5|186.4|187.01|185.91|88
1761904500000|2025-10-31 09:55:00|187.03|185.93|187.28|186.18|187.28|186.18|187.01|185.91|107
1761904800000|2025-10-31 10:00:00|187.29|186.19|187.6|186.5|187.62|186.52|187.13|186.03|180
1761905100000|2025-10-31 10:05:00|187.58|186.48|187.12|186.02|187.58|186.48|187.06|185.96|86
1761905400000|2025-10-31 10:10:00|187.11|186.01|187.1|186|187.19|186.09|187|185.9|63
1761905700000|2025-10-31 10:15:00|187.11|186.01|187.11|186.01|187.26|186.16|187|185.9|72
1761906000000|2025-10-31 10:20:00|187.12|186.02|187.21|186.11|187.44|186.34|187.11|186.01|129
1761906300000|2025-10-31 10:25:00|187.22|186.12|187.01|185.91|187.23|186.13|186.96|185.86|40
1761906600000|2025-10-31 10:30:00|187.02|185.92|187.15|186.05|187.21|186.11|186.92|185.82|135
1761906900000|2025-10-31 10:35:00|187.14|186.04|187.37|186.27|187.37|186.27|187.11|186.01|149
1761907200000|2025-10-31 10:40:00|187.35|186.25|187.77|186.67|187.87|186.77|187.33|186.23|175
1761907500000|2025-10-31 10:45:00|187.76|186.66|187.48|186.38|188.01|186.91|187.46|186.36|202
1761907800000|2025-10-31 10:50:00|187.47|186.37|187.45|186.35|187.6|186.5|187.44|186.34|250
1761908100000|2025-10-31 10:55:00|187.44|186.34|187.11|186.01|187.47|186.37|187.08|185.98|140
1761908400000|2025-10-31 11:00:00|187.12|186.02|187.02|185.92|187.18|186.08|186.96|185.86|159
1761908700000|2025-10-31 11:05:00|187.04|185.94|187.1|186|187.15|186.05|186.97|185.87|145
1761909000000|2025-10-31 11:10:00|187.16|186.06|187.16|186.06|187.44|186.34|187.15|186.05|54
1761909300000|2025-10-31 11:15:00|187.17|186.07|187.43|186.33|187.44|186.34|187.11|186.01|117
1761909600000|2025-10-31 11:20:00|187.46|186.36|187.42|186.32|187.59|186.49|187.2|186.1|145
1761909900000|2025-10-31 11:25:00|187.43|186.33|187.3|186.2|187.47|186.37|187.28|186.18|122
1761910200000|2025-10-31 11:30:00|187.32|186.22|187.08|185.98|187.43|186.33|187.08|185.98|109
1761910500000|2025-10-31 11:35:00|187.06|185.96|187.16|186.06|187.26|186.16|187.06|185.96|111
1761910800000|2025-10-31 11:40:00|187.17|186.07|187.7|186.6|187.74|186.64|187.17|186.07|88
1761911100000|2025-10-31 11:45:00|187.71|186.61|188.4|187.3|188.47|187.37|187.7|186.6|247
1761911400000|2025-10-31 11:50:00|188.41|187.31|188.22|187.12|188.8|187.7|188.13|187.03|450
1761911700000|2025-10-31 11:55:00|188.24|187.14|189.53|188.43|189.75|188.65|188.21|187.11|427
1761912000000|2025-10-31 12:00:00|189.54|188.44|189.76|188.66|189.95|188.85|189.41|188.31|370
1761912300000|2025-10-31 12:05:00|189.75|188.65|189.04|187.94|189.77|188.67|188.97|187.87|266
1761912600000|2025-10-31 12:10:00|189.05|187.95|188.52|187.42|189.05|187.95|188.27|187.17|207
1761912900000|2025-10-31 12:15:00|188.53|187.43|189.37|188.27|189.52|188.42|188.51|187.41|315
1761913200000|2025-10-31 12:20:00|189.39|188.29|189.36|188.26|189.64|188.54|189.32|188.22|306
1761913500000|2025-10-31 12:25:00|189.32|188.22|189.08|187.98|189.32|188.22|189.08|187.98|214
1761913800000|2025-10-31 12:30:00|189.07|187.97|189.42|188.32|189.43|188.33|189.02|187.92|296
1761914100000|2025-10-31 12:35:00|189.41|188.31|188.55|187.45|189.45|188.35|188.47|187.37|288
1761914400000|2025-10-31 12:40:00|188.54|187.44|188.21|187.11|188.54|187.44|188.01|186.91|404
1761914700000|2025-10-31 12:45:00|188.23|187.13|187.78|186.68|188.31|187.21|187.57|186.47|310
1761915000000|2025-10-31 12:50:00|187.79|186.69|187.54|186.44|187.81|186.71|187.54|186.44|275
1761915300000|2025-10-31 12:55:00|187.5|186.4|187.2|186.1|187.5|186.4|187.12|186.02|243
1761915600000|2025-10-31 13:00:00|187.19|186.09|187.46|186.36|187.54|186.44|187.19|186.09|221
1761915900000|2025-10-31 13:05:00|187.45|186.35|187.52|186.42|187.53|186.43|187.25|186.15|208
1761916200000|2025-10-31 13:10:00|187.53|186.43|187.8|186.7|187.99|186.89|187.51|186.41|251
1761916500000|2025-10-31 13:15:00|187.81|186.71|187.85|186.75|187.95|186.85|187.48|186.38|284
1761916800000|2025-10-31 13:20:00|187.86|186.76|187.76|186.66|188.46|187.36|187.76|186.66|266
1761917100000|2025-10-31 13:25:00|187.77|186.67|187.65|186.55|187.79|186.69|187.56|186.46|202
1761917400000|2025-10-31 13:30:00|187.64|186.54|187.22|186.12|187.64|186.54|186.76|185.66|419
1761917700000|2025-10-31 13:35:00|187.21|186.11|187.35|186.25|187.55|186.45|187.13|186.03|482
1761918000000|2025-10-31 13:40:00|187.36|186.26|187.09|185.99|187.42|186.32|186.88|185.78|338
1761918300000|2025-10-31 13:45:00|187.1|186|187.97|186.87|188.09|186.99|187.1|186|404
1761918600000|2025-10-31 13:50:00|187.98|186.88|188.68|187.58|188.85|187.75|187.95|186.85|476
1761918900000|2025-10-31 13:55:00|188.72|187.62|189.03|187.93|189.22|188.12|188.54|187.44|465
1761919200000|2025-10-31 14:00:00|189.04|187.94|188.27|187.17|189.1|188|188.27|187.17|432
1761919500000|2025-10-31 14:05:00|188.22|187.12|188.81|187.71|189.15|188.05|188.18|187.08|488
1761919800000|2025-10-31 14:10:00|188.8|187.7|188.19|187.09|189.27|188.17|188.17|187.07|411
1761920100000|2025-10-31 14:15:00|188.18|187.08|188.27|187.17|188.43|187.33|188.08|186.98|433
1761920400000|2025-10-31 14:20:00|188.29|187.19|188.5|187.4|188.51|187.41|187.64|186.54|433
1761920700000|2025-10-31 14:25:00|188.49|187.39|188.19|187.09|188.65|187.55|188.16|187.06|311
1761921000000|2025-10-31 14:30:00|188.18|187.08|188.37|187.27|188.37|187.27|187.87|186.77|404
1761921300000|2025-10-31 14:35:00|188.4|187.3|188.36|187.26|188.87|187.77|188.24|187.14|363
1761921600000|2025-10-31 14:40:00|188.37|187.27|188.79|187.69|188.88|187.78|188.25|187.15|379
1761921900000|2025-10-31 14:45:00|188.78|187.68|188.58|187.48|188.91|187.81|188.53|187.43|336
1761922200000|2025-10-31 14:50:00|188.57|187.47|189.32|188.22|189.33|188.23|188.56|187.46|350
1761922500000|2025-10-31 14:55:00|189.35|188.25|189.68|188.58|189.99|188.89|189.34|188.24|470
1761922800000|2025-10-31 15:00:00|189.67|188.57|189.58|188.48|189.81|188.71|189.3|188.2|356
1761923100000|2025-10-31 15:05:00|189.59|188.49|190.68|189.58|190.74|189.64|189.59|188.49|413
1761923400000|2025-10-31 15:10:00|190.69|189.59|190.51|189.41|190.82|189.72|190.33|189.23|454
1761923700000|2025-10-31 15:15:00|190.52|189.42|190.45|189.35|190.65|189.55|190.19|189.09|403
1761924000000|2025-10-31 15:20:00|190.46|189.36|189.78|188.68|190.56|189.46|189.72|188.62|318
1761924300000|2025-10-31 15:25:00|189.77|188.67|189.6|188.5|189.82|188.72|189.54|188.44|239
1761924600000|2025-10-31 15:30:00|189.61|188.51|189.19|188.09|189.63|188.53|189.13|188.03|309
1761924900000|2025-10-31 15:35:00|189.18|188.08|188.95|187.85|189.27|188.17|188.79|187.69|312
1761925200000|2025-10-31 15:40:00|188.93|187.83|189.56|188.46|189.57|188.47|188.93|187.83|357
1761925500000|2025-10-31 15:45:00|189.57|188.47|189.5|188.4|190.14|189.04|189.3|188.2|523
1761925800000|2025-10-31 15:50:00|189.48|188.38|189.3|188.2|189.6|188.5|189.01|187.91|547
1761926100000|2025-10-31 15:55:00|189.31|188.21|188.8|187.7|189.31|188.21|188.68|187.58|311
1761926400000|2025-10-31 16:00:00|188.79|187.69|189.13|188.03|189.23|188.13|188.48|187.38|378
1761926700000|2025-10-31 16:05:00|189.14|188.04|188.32|187.22|189.24|188.14|188.32|187.22|314
1761927000000|2025-10-31 16:10:00|188.33|187.23|188.31|187.21|188.65|187.55|188.25|187.15|327
1761927300000|2025-10-31 16:15:00|188.32|187.22|187.43|186.33|188.32|187.22|187.43|186.33|254
1761927600000|2025-10-31 16:20:00|187.42|186.32|187.69|186.59|187.69|186.59|187.31|186.21|325
1761927900000|2025-10-31 16:25:00|187.7|186.6|187.71|186.61|187.77|186.67|187.57|186.47|241
1761928200000|2025-10-31 16:30:00|187.7|186.6|187.52|186.42|187.79|186.69|187.52|186.42|270
1761928500000|2025-10-31 16:35:00|187.51|186.41|187.55|186.45|187.69|186.59|187.43|186.33|312
1761928800000|2025-10-31 16:40:00|187.54|186.44|186.93|185.83|187.55|186.45|186.86|185.76|296
1761929100000|2025-10-31 16:45:00|186.92|185.82|186.73|185.63|187.01|185.91|186.61|185.51|452
1761929400000|2025-10-31 16:50:00|186.72|185.62|186.12|185.02|186.72|185.62|185.5|184.4|627
1761929700000|2025-10-31 16:55:00|186.14|185.04|185.7|184.6|186.26|185.16|185.38|184.28|403
1761930000000|2025-10-31 17:00:00|185.65|184.55|186.01|184.91|186.11|185.01|185.16|184.06|576
1761930300000|2025-10-31 17:05:00|186.02|184.92|186.18|185.08|186.22|185.12|185.71|184.61|484
1761930600000|2025-10-31 17:10:00|186.15|185.05|185.88|184.78|186.22|185.12|185.82|184.72|328
1761930900000|2025-10-31 17:15:00|185.86|184.76|185.51|184.41|186.09|184.99|185.08|183.98|458
1761931200000|2025-10-31 17:20:00|185.46|184.36|185.69|184.59|185.76|184.66|185.12|184.02|489
1761931500000|2025-10-31 17:25:00|185.7|184.6|185.55|184.45|185.92|184.82|185.5|184.4|364
1761931800000|2025-10-31 17:30:00|185.53|184.43|185.61|184.51|186.02|184.92|185.45|184.35|272
1761932100000|2025-10-31 17:35:00|185.62|184.52|185.41|184.31|185.96|184.86|185.26|184.16|357
1761932400000|2025-10-31 17:40:00|185.42|184.32|185.9|184.8|185.96|184.86|185.26|184.16|503
1761932700000|2025-10-31 17:45:00|185.89|184.79|186.06|184.96|186.14|185.04|185.69|184.59|481
1761933000000|2025-10-31 17:50:00|186.08|184.98|186.4|185.3|186.5|185.4|186.06|184.96|353
1761933300000|2025-10-31 17:55:00|186.39|185.29|186.03|184.93|186.4|185.3|185.97|184.87|291
1761933600000|2025-10-31 18:00:00|186.01|184.91|185.89|184.79|186.38|185.28|185.89|184.79|367
1761933900000|2025-10-31 18:05:00|185.9|184.8|186.12|185.02|186.14|185.04|185.76|184.66|321
1761934200000|2025-10-31 18:10:00|186.11|185.01|186.33|185.23|186.46|185.36|186.07|184.97|291
1761934500000|2025-10-31 18:15:00|186.32|185.22|186.03|184.93|186.37|185.27|185.9|184.8|320
1761934800000|2025-10-31 18:20:00|186.04|184.94|186.24|185.14|186.41|185.31|185.99|184.89|270
1761935100000|2025-10-31 18:25:00|186.25|185.15|186.21|185.11|186.44|185.34|186.17|185.07|158
1761935400000|2025-10-31 18:30:00|186.22|185.12|185.43|184.33|186.31|185.21|185.43|184.33|175
1761935700000|2025-10-31 18:35:00|185.45|184.35|187.09|185.99|187.17|186.07|185.26|184.16|517
1761936000000|2025-10-31 18:40:00|187.12|186.02|186.91|185.81|187.17|186.07|186.38|185.28|456
1761936300000|2025-10-31 18:45:00|186.92|185.82|186.42|185.32|186.92|185.82|186.4|185.3|284
1761936600000|2025-10-31 18:50:00|186.43|185.33|186.51|185.41|186.57|185.47|186.27|185.17|312
1761936900000|2025-10-31 18:55:00|186.52|185.42|186.64|185.54|186.75|185.65|186.21|185.11|350
1761937200000|2025-10-31 19:00:00|186.63|185.53|185.85|184.75|186.63|185.53|185.74|184.64|279
1761937500000|2025-10-31 19:05:00|185.87|184.77|186.14|185.04|186.14|185.04|185.77|184.67|237
1761937800000|2025-10-31 19:10:00|186.13|185.03|186.54|185.44|186.56|185.46|186.11|185.01|188
1761938100000|2025-10-31 19:15:00|186.53|185.43|186.99|185.89|186.99|185.89|186.37|185.27|301
1761938400000|2025-10-31 19:20:00|186.98|185.88|187.72|186.62|187.75|186.65|186.97|185.87|351
1761938700000|2025-10-31 19:25:00|187.71|186.61|187.82|186.72|188|186.9|187.53|186.43|389
1761939000000|2025-10-31 19:30:00|187.81|186.71|188.67|187.57|188.75|187.65|187.78|186.68|407
1761939300000|2025-10-31 19:35:00|188.68|187.58|188.35|187.25|188.7|187.6|188.22|187.12|283
1761939600000|2025-10-31 19:40:00|188.33|187.23|189.18|188.08|189.24|188.14|188.22|187.12|317
1761939900000|2025-10-31 19:45:00|189.17|188.07|189.25|188.15|189.65|188.55|189.1|188|526
1761940200000|2025-10-31 19:50:00|189.26|188.16|189.27|188.17|189.69|188.59|189.25|188.15|405
1761940500000|2025-10-31 19:55:00|189.25|188.15|189.09|187.99|189.48|188.38|189.06|187.96|370
1761940800000|2025-10-31 20:00:00|189.08|187.98|188.43|187.33|189.18|188.08|188.37|187.27|339
1761941100000|2025-10-31 20:05:00|188.44|187.34|188.86|187.76|189.04|187.94|188.37|187.27|240
1761941400000|2025-10-31 20:10:00|188.87|187.77|189.11|188.01|189.25|188.15|188.82|187.72|227
1761941700000|2025-10-31 20:15:00|189.12|188.02|189.19|188.09|189.42|188.32|189.12|188.02|130
1761942000000|2025-10-31 20:20:00|189.22|188.12|189.28|188.18|189.32|188.22|188.91|187.81|126
1761942300000|2025-10-31 20:25:00|189.27|188.17|188.91|187.81|189.29|188.19|188.88|187.78|97
1761942600000|2025-10-31 20:30:00|188.97|187.87|188.33|187.23|188.97|187.87|188.22|187.12|161
1761942900000|2025-10-31 20:35:00|188.32|187.22|188.35|187.25|188.37|187.27|188.17|187.07|160
1761943200000|2025-10-31 20:40:00|188.37|187.27|188.06|186.96|188.41|187.31|188.01|186.91|145
1761943500000|2025-10-31 20:45:00|188.05|186.95|188.46|187.36|188.64|187.54|188.01|186.91|227
1761943800000|2025-10-31 20:50:00|188.43|187.33|187.43|186.33|188.44|187.34|187.39|186.29|249
1761944100000|2025-10-31 20:55:00|187.42|186.32|187.53|186.43|187.56|186.46|187.36|186.26|195
1761984000000|2025-11-01 08:00:00|186.49|185.39|186.66|185.56|186.66|185.56|186.46|185.36|159
1761984300000|2025-11-01 08:05:00|186.67|185.57|186.61|185.51|186.72|185.62|186.48|185.38|185
1761984600000|2025-11-01 08:10:00|186.59|185.49|186.42|185.32|186.61|185.51|186.36|185.26|91
1761984900000|2025-11-01 08:15:00|186.44|185.34|186.59|185.49|186.74|185.64|186.44|185.34|116
1761985200000|2025-11-01 08:20:00|186.64|185.54|186.73|185.63|186.75|185.65|186.59|185.49|144
1761985500000|2025-11-01 08:25:00|186.7|185.6|186.83|185.73|186.83|185.73|186.58|185.48|95
1761985800000|2025-11-01 08:30:00|186.82|185.72|186.85|185.75|186.9|185.8|186.79|185.69|67
1761986100000|2025-11-01 08:35:00|186.81|185.71|186.93|185.83|186.94|185.84|186.8|185.7|77
1761986400000|2025-11-01 08:40:00|186.91|185.81|186.87|185.77|186.93|185.83|186.86|185.76|30
1761986700000|2025-11-01 08:45:00|186.88|185.78|186.99|185.89|186.99|185.89|186.88|185.78|108
1761987000000|2025-11-01 08:50:00|186.96|185.86|186.97|185.87|187.01|185.91|186.85|185.75|48
1761987300000|2025-11-01 08:55:00|186.98|185.88|187.08|185.98|187.08|185.98|186.92|185.82|60
1761987600000|2025-11-01 09:00:00|187.05|185.95|187.22|186.12|187.32|186.22|186.77|185.67|122
1761987900000|2025-11-01 09:05:00|187.2|186.1|186.98|185.88|187.2|186.1|186.97|185.87|81
1761988200000|2025-11-01 09:10:00|186.97|185.87|187.26|186.16|187.26|186.16|186.94|185.84|127
1761988500000|2025-11-01 09:15:00|187.25|186.15|187.06|185.96|187.28|186.18|187.06|185.96|65
1761988800000|2025-11-01 09:20:00|187.07|185.97|187.06|185.96|187.19|186.09|187.02|185.92|80
1761989100000|2025-11-01 09:25:00|187.05|185.95|187.11|186.01|187.16|186.06|187.02|185.92|69
1761989400000|2025-11-01 09:30:00|187.08|185.98|187.04|185.94|187.13|186.03|186.99|185.89|93
1761989700000|2025-11-01 09:35:00|187.05|185.95|186.77|185.67|187.06|185.96|186.74|185.64|65
1761990000000|2025-11-01 09:40:00|186.76|185.66|186.52|185.42|186.79|185.69|186.52|185.42|33
1761990300000|2025-11-01 09:45:00|186.53|185.43|186.78|185.68|186.84|185.74|186.52|185.42|100
1761990600000|2025-11-01 09:50:00|186.77|185.67|186.7|185.6|186.8|185.7|186.67|185.57|54
1761990900000|2025-11-01 09:55:00|186.71|185.61|186.45|185.35|186.72|185.62|186.39|185.29|53
1761991200000|2025-11-01 10:00:00|186.46|185.36|186.31|185.21|186.55|185.45|186.28|185.18|116
1761991500000|2025-11-01 10:05:00|186.29|185.19|186.04|184.94|186.29|185.19|186.03|184.93|97
1761991800000|2025-11-01 10:10:00|186.03|184.93|186.02|184.92|186.09|184.99|185.94|184.84|69
1761992100000|2025-11-01 10:15:00|186.04|184.94|186.15|185.05|186.2|185.1|186.04|184.94|134
1761992400000|2025-11-01 10:20:00|186.14|185.04|186.17|185.07|186.2|185.1|186.12|185.02|90
1761992700000|2025-11-01 10:25:00|186.16|185.06|186.32|185.22|186.32|185.22|186.15|185.05|76
1761993000000|2025-11-01 10:30:00|186.33|185.23|186.54|185.44|186.55|185.45|186.33|185.23|27
1761993300000|2025-11-01 10:35:00|186.53|185.43|186.33|185.23|186.53|185.43|186.24|185.14|54
1761993600000|2025-11-01 10:40:00|186.38|185.28|186.63|185.53|186.64|185.54|186.38|185.28|70
1761993900000|2025-11-01 10:45:00|186.64|185.54|186.74|185.64|186.74|185.64|186.63|185.53|26
1761994200000|2025-11-01 10:50:00|186.73|185.63|186.75|185.65|186.93|185.83|186.73|185.63|48
1761994500000|2025-11-01 10:55:00|186.74|185.64|186.68|185.58|186.74|185.64|186.59|185.49|36
1761994800000|2025-11-01 11:00:00|186.7|185.6|186.94|185.84|186.94|185.84|186.7|185.6|28
1761995100000|2025-11-01 11:05:00|186.96|185.86|187.02|185.92|187.14|186.04|186.96|185.86|27
1761995400000|2025-11-01 11:10:00|187.01|185.91|186.95|185.85|187.03|185.93|186.91|185.81|25
1761995700000|2025-11-01 11:15:00|186.94|185.84|187.04|185.94|187.05|185.95|186.94|185.84|11
1761996000000|2025-11-01 11:20:00|187.03|185.93|186.63|185.53|187.03|185.93|186.62|185.52|47
1761996300000|2025-11-01 11:25:00|186.64|185.54|186.64|185.54|186.76|185.66|186.61|185.51|54
1761996600000|2025-11-01 11:30:00|186.61|185.51|186.33|185.23|186.62|185.52|186.26|185.16|63
1761996900000|2025-11-01 11:35:00|186.32|185.22|186.35|185.25|186.36|185.26|186.23|185.13|47
1761997200000|2025-11-01 11:40:00|186.36|185.26|186.51|185.41|186.51|185.41|186.36|185.26|12
1761997500000|2025-11-01 11:45:00|186.49|185.39|186.51|185.41|186.55|185.45|186.48|185.38|28
1761997800000|2025-11-01 11:50:00|186.52|185.42|186.46|185.36|186.57|185.47|186.46|185.36|40
1761998100000|2025-11-01 11:55:00|186.47|185.37|186.63|185.53|186.63|185.53|186.47|185.37|28
1761998400000|2025-11-01 12:00:00|186.65|185.55|186.89|185.79|186.91|185.81|186.65|185.55|47
1761998700000|2025-11-01 12:05:00|186.88|185.78|187.01|185.91|187.01|185.91|186.88|185.78|15
1761999000000|2025-11-01 12:10:00|187.02|185.92|187.04|185.94|187.08|185.98|186.93|185.83|50
1761999300000|2025-11-01 12:15:00|187.01|185.91|187.08|185.98|187.09|185.99|186.89|185.79|51
1761999600000|2025-11-01 12:20:00|187.07|185.97|186.91|185.81|187.07|185.97|186.87|185.77|26
1761999900000|2025-11-01 12:25:00|186.89|185.79|186.93|185.83|186.93|185.83|186.89|185.79|22
1762000200000|2025-11-01 12:30:00|186.98|185.88|187.07|185.97|187.07|185.97|186.96|185.86|18
1762000500000|2025-11-01 12:35:00|187.08|185.98|186.96|185.86|187.08|185.98|186.91|185.81|21
1762000800000|2025-11-01 12:40:00|186.99|185.89|187.08|185.98|187.08|185.98|186.99|185.89|4
1762001100000|2025-11-01 12:45:00|187.07|185.97|186.92|185.82|187.07|185.97|186.87|185.77|52
1762001400000|2025-11-01 12:50:00|186.91|185.81|186.86|185.76|186.95|185.85|186.81|185.71|27
1762001700000|2025-11-01 12:55:00|186.88|185.78|186.9|185.8|186.92|185.82|186.85|185.75|23
1762002000000|2025-11-01 13:00:00|186.93|185.83|186.8|185.7|186.97|185.87|186.77|185.67|45
1762002300000|2025-11-01 13:05:00|186.79|185.69|186.64|185.54|186.8|185.7|186.64|185.54|35
1762002600000|2025-11-01 13:10:00|186.69|185.59|186.86|185.76|186.93|185.83|186.69|185.59|17
1762002900000|2025-11-01 13:15:00|186.87|185.77|186.78|185.68|186.91|185.81|186.66|185.56|47
1762003200000|2025-11-01 13:20:00|186.77|185.67|186.56|185.46|186.77|185.67|186.55|185.45|41
1762003500000|2025-11-01 13:25:00|186.55|185.45|186.53|185.43|186.55|185.45|186.48|185.38|15
1762003800000|2025-11-01 13:30:00|186.52|185.42|186.51|185.41|186.69|185.59|186.48|185.38|35
1762004100000|2025-11-01 13:35:00|186.5|185.4|186.16|185.06|186.53|185.43|186.16|185.06|50
1762004400000|2025-11-01 13:40:00|186.17|185.07|185.61|184.51|186.2|185.1|185.36|184.26|287
1762004700000|2025-11-01 13:45:00|185.62|184.52|185.75|184.65|185.82|184.72|185.49|184.39|350
1762005000000|2025-11-01 13:50:00|185.76|184.66|185.79|184.69|185.9|184.8|185.65|184.55|189
1762005300000|2025-11-01 13:55:00|185.78|184.68|185.86|184.76|185.95|184.85|185.78|184.68|251
1762005600000|2025-11-01 14:00:00|185.84|184.74|185.94|184.84|186.1|185|185.83|184.73|170
1762005900000|2025-11-01 14:05:00|185.96|184.86|185.62|184.52|186.08|184.98|185.59|184.49|131
1762006200000|2025-11-01 14:10:00|185.6|184.5|184.83|183.73|185.62|184.52|184.7|183.6|498
1762006500000|2025-11-01 14:15:00|184.84|183.74|184.79|183.69|184.91|183.81|184.4|183.3|359
1762006800000|2025-11-01 14:20:00|184.8|183.7|184.86|183.76|184.97|183.87|184.56|183.46|290
1762007100000|2025-11-01 14:25:00|184.87|183.77|184.8|183.7|184.88|183.78|184.67|183.57|199
1762007400000|2025-11-01 14:30:00|184.77|183.67|185.05|183.95|185.05|183.95|184.65|183.55|130
1762007700000|2025-11-01 14:35:00|185.06|183.96|185.3|184.2|185.32|184.22|185.05|183.95|155
1762008000000|2025-11-01 14:40:00|185.31|184.21|185.69|184.59|185.88|184.78|185.28|184.18|111
1762008300000|2025-11-01 14:45:00|185.68|184.58|185.64|184.54|185.82|184.72|185.64|184.54|177
1762008600000|2025-11-01 14:50:00|185.63|184.53|185.38|184.28|185.63|184.53|185.23|184.13|130
1762008900000|2025-11-01 14:55:00|185.37|184.27|185.52|184.42|185.56|184.46|185.37|184.27|157
1762009200000|2025-11-01 15:00:00|185.51|184.41|185.57|184.47|185.57|184.47|185.43|184.33|140
1762009500000|2025-11-01 15:05:00|185.58|184.48|186.85|185.75|187.02|185.92|185.58|184.48|401
1762009800000|2025-11-01 15:10:00|186.86|185.76|186.6|185.5|186.99|185.89|186.58|185.48|310
1762010100000|2025-11-01 15:15:00|186.61|185.51|186.55|185.45|186.83|185.73|186.44|185.34|297
1762010400000|2025-11-01 15:20:00|186.53|185.43|185.78|184.68|186.66|185.56|185.75|184.65|340
1762010700000|2025-11-01 15:25:00|185.79|184.69|186.04|184.94|186.05|184.95|185.72|184.62|283
1762011000000|2025-11-01 15:30:00|186.03|184.93|186.36|185.26|186.38|185.28|185.99|184.89|172
1762011300000|2025-11-01 15:35:00|186.37|185.27|186.07|184.97|186.54|185.44|185.94|184.84|199
1762011600000|2025-11-01 15:40:00|186.06|184.96|186.19|185.09|186.24|185.14|185.9|184.8|194
1762011900000|2025-11-01 15:45:00|186.2|185.1|186.38|185.28|186.4|185.3|185.99|184.89|185
1762012200000|2025-11-01 15:50:00|186.37|185.27|186.62|185.52|186.68|185.58|186.24|185.14|144
1762012500000|2025-11-01 15:55:00|186.63|185.53|187|185.9|187.01|185.91|186.6|185.5|97
1762012800000|2025-11-01 16:00:00|187.01|185.91|187.17|186.07|187.18|186.08|186.78|185.68|223
1762013100000|2025-11-01 16:05:00|187.16|186.06|187.45|186.35|187.68|186.58|187.13|186.03|349
1762013400000|2025-11-01 16:10:00|187.44|186.34|186.8|185.7|187.45|186.35|186.79|185.69|350
1762013700000|2025-11-01 16:15:00|186.79|185.69|186.76|185.66|186.86|185.76|186.66|185.56|258
1762014000000|2025-11-01 16:20:00|186.75|185.65|186.84|185.74|187.19|186.09|186.71|185.61|233
1762014300000|2025-11-01 16:25:00|186.83|185.73|186.86|185.76|187.08|185.98|186.83|185.73|210
1762014600000|2025-11-01 16:30:00|186.85|185.75|187.37|186.27|187.4|186.3|186.85|185.75|186
1762014900000|2025-11-01 16:35:00|187.38|186.28|187.6|186.5|187.61|186.51|187.38|186.28|124
1762015200000|2025-11-01 16:40:00|187.59|186.49|187.41|186.31|187.59|186.49|187.18|186.08|149
1762015500000|2025-11-01 16:45:00|187.4|186.3|187.43|186.33|187.61|186.51|187.23|186.13|162
1762015800000|2025-11-01 16:50:00|187.42|186.32|187.31|186.21|187.62|186.52|187.26|186.16|138
1762016100000|2025-11-01 16:55:00|187.3|186.2|187.09|185.99|187.32|186.22|187.09|185.99|113
1762016400000|2025-11-01 17:00:00|187.12|186.02|186.8|185.7|187.21|186.11|186.53|185.43|418
1762016700000|2025-11-01 17:05:00|186.79|185.69|186.61|185.51|186.8|185.7|186.57|185.47|368
1762017000000|2025-11-01 17:10:00|186.6|185.5|186.79|185.69|186.85|185.75|186.57|185.47|217
1762017300000|2025-11-01 17:15:00|186.81|185.71|186.47|185.37|186.84|185.74|186.37|185.27|189
1762017600000|2025-11-01 17:20:00|186.48|185.38|186.59|185.49|186.61|185.51|186.4|185.3|195
1762017900000|2025-11-01 17:25:00|186.6|185.5|186.2|185.1|186.61|185.51|186.17|185.07|188
1762018200000|2025-11-01 17:30:00|186.19|185.09|186.32|185.22|186.36|185.26|186.18|185.08|232
1762018500000|2025-11-01 17:35:00|186.31|185.21|186.38|185.28|186.46|185.36|186.26|185.16|366
1762018800000|2025-11-01 17:40:00|186.36|185.26|186.05|184.95|186.38|185.28|186.03|184.93|247
1762019100000|2025-11-01 17:45:00|186.03|184.93|185.88|184.78|186.12|185.02|185.88|184.78|146
1762019400000|2025-11-01 17:50:00|185.89|184.79|185.81|184.71|186.07|184.97|185.7|184.6|222
1762019700000|2025-11-01 17:55:00|185.8|184.7|185.71|184.61|185.82|184.72|185.69|184.59|92
1762020000000|2025-11-01 18:00:00|185.72|184.62|186.09|184.99|186.2|185.1|185.64|184.54|324
1762020300000|2025-11-01 18:05:00|186.08|184.98|185.97|184.87|186.09|184.99|185.7|184.6|207
1762020600000|2025-11-01 18:10:00|185.96|184.86|185.84|184.74|186.03|184.93|185.82|184.72|204
1762020900000|2025-11-01 18:15:00|185.83|184.73|185.89|184.79|186.05|184.95|185.75|184.65|165
1762021200000|2025-11-01 18:20:00|185.87|184.77|185.77|184.67|186.07|184.97|185.75|184.65|188
1762021500000|2025-11-01 18:25:00|185.75|184.65|185.9|184.8|186|184.9|185.75|184.65|197
1762021800000|2025-11-01 18:30:00|185.88|184.78|185.98|184.88|186.04|184.94|185.87|184.77|215
1762022100000|2025-11-01 18:35:00|185.99|184.89|186.17|185.07|186.17|185.07|185.98|184.88|79
1762022400000|2025-11-01 18:40:00|186.16|185.06|186.15|185.05|186.17|185.07|186|184.9|231
1762022700000|2025-11-01 18:45:00|186.14|185.04|186.21|185.11|186.29|185.19|186.08|184.98|135
1762023000000|2025-11-01 18:50:00|186.22|185.12|186.44|185.34|186.47|185.37|186.17|185.07|184
1762023300000|2025-11-01 18:55:00|186.45|185.35|186.5|185.4|186.52|185.42|186.39|185.29|145
1762023600000|2025-11-01 19:00:00|186.48|185.38|186.22|185.12|186.5|185.4|186.19|185.09|146
1762023900000|2025-11-01 19:05:00|186.23|185.13|186.29|185.19|186.31|185.21|186.19|185.09|174
1762024200000|2025-11-01 19:10:00|186.28|185.18|186.38|185.28|186.43|185.33|186.28|185.18|148
1762024500000|2025-11-01 19:15:00|186.37|185.27|186.53|185.43|186.56|185.46|186.37|185.27|200
1762024800000|2025-11-01 19:20:00|186.51|185.41|186.57|185.47|186.64|185.54|186.38|185.28|143
1762025100000|2025-11-01 19:25:00|186.56|185.46|186.52|185.42|186.63|185.53|186.47|185.37|97
1762025400000|2025-11-01 19:30:00|186.51|185.41|186.57|185.47|186.62|185.52|186.38|185.28|153
1762025700000|2025-11-01 19:35:00|186.56|185.46|186.37|185.27|186.56|185.46|186.36|185.26|108
1762026000000|2025-11-01 19:40:00|186.38|185.28|186.65|185.55|186.65|185.55|186.37|185.27|103
1762026300000|2025-11-01 19:45:00|186.63|185.53|186.79|185.69|186.79|185.69|186.56|185.46|94
1762026600000|2025-11-01 19:50:00|186.77|185.67|186.91|185.81|186.91|185.81|186.77|185.67|65
1762026900000|2025-11-01 19:55:00|186.89|185.79|187|185.9|187.02|185.92|186.86|185.76|99
1762027200000|2025-11-01 20:00:00|187.01|185.91|187|185.9|187.03|185.93|186.89|185.79|206
1762027500000|2025-11-01 20:05:00|187.02|185.92|187.17|186.07|187.17|186.07|186.95|185.85|176
1762027800000|2025-11-01 20:10:00|187.18|186.08|187.13|186.03|187.21|186.11|187.03|185.93|60
1762028100000|2025-11-01 20:15:00|187.11|186.01|187.19|186.09|187.23|186.13|187|185.9|94
1762028400000|2025-11-01 20:20:00|187.18|186.08|187.42|186.32|187.43|186.33|187.18|186.08|97
1762028700000|2025-11-01 20:25:00|187.41|186.31|187.6|186.5|187.61|186.51|187.3|186.2|187
1762029000000|2025-11-01 20:30:00|187.59|186.49|187.46|186.36|187.63|186.53|187.45|186.35|129
1762029300000|2025-11-01 20:35:00|187.44|186.34|187.62|186.52|187.62|186.52|187.4|186.3|136
1762029600000|2025-11-01 20:40:00|187.6|186.5|187.57|186.47|187.61|186.51|187.54|186.44|132
1762029900000|2025-11-01 20:45:00|187.58|186.48|187.31|186.21|187.6|186.5|187.27|186.17|227
1762030200000|2025-11-01 20:50:00|187.32|186.22|187.32|186.22|187.39|186.29|187.26|186.16|214
1762030500000|2025-11-01 20:55:00|187.27|186.17|187.27|186.17|187.39|186.29|187.24|186.14|139
1762030800000|2025-11-01 21:00:00|187.25|186.15|187.03|185.93|187.36|186.26|187.01|185.91|165
1762031100000|2025-11-01 21:05:00|187.02|185.92|187.02|185.92|187.15|186.05|186.97|185.87|97
1762031400000|2025-11-01 21:10:00|187.03|185.93|186.86|185.76|187.2|186.1|186.85|185.75|153
1762031700000|2025-11-01 21:15:00|186.87|185.77|186.77|185.67|187.23|186.13|186.76|185.66|206
1762032000000|2025-11-01 21:20:00|186.76|185.66|186.88|185.78|186.9|185.8|186.75|185.65|119
1762032300000|2025-11-01 21:25:00|186.87|185.77|187.11|186.01|187.11|186.01|186.81|185.71|91
1762032600000|2025-11-01 21:30:00|187.12|186.02|186.39|185.29|187.22|186.12|186.34|185.24|79
1762032900000|2025-11-01 21:35:00|186.38|185.28|186.92|185.82|186.97|185.87|186.22|185.12|54
1762033200000|2025-11-01 21:40:00|186.93|185.83|186.75|185.65|186.95|185.85|186.72|185.62|110
1762033500000|2025-11-01 21:45:00|186.74|185.64|186.38|185.28|186.79|185.69|186.37|185.27|122
1762033800000|2025-11-01 21:50:00|186.39|185.29|186.52|185.42|186.54|185.44|186.34|185.24|248
1762034100000|2025-11-01 21:55:00|186.53|185.43|186.03|184.93|186.54|185.44|186.03|184.93|96
1762034400000|2025-11-01 22:00:00|186.04|184.94|186.13|185.03|186.33|185.23|186.01|184.91|295
1762034700000|2025-11-01 22:05:00|186.12|185.02|186.33|185.23|186.44|185.34|186.12|185.02|221
1762035000000|2025-11-01 22:10:00|186.34|185.24|185.88|184.78|186.34|185.24|185.88|184.78|175
1762035300000|2025-11-01 22:15:00|185.89|184.79|185.76|184.66|185.91|184.81|185.71|184.61|253
1762035600000|2025-11-01 22:20:00|185.75|184.65|186.07|184.97|186.11|185.01|185.75|184.65|154
1762035900000|2025-11-01 22:25:00|186.01|184.91|186.34|185.24|186.4|185.3|185.98|184.88|76
1762036200000|2025-11-01 22:30:00|186.35|185.25|186.27|185.17|186.39|185.29|186.26|185.16|90
1762036500000|2025-11-01 22:35:00|186.29|185.19|186.22|185.12|186.3|185.2|186.15|185.05|89
1762036800000|2025-11-01 22:40:00|186.21|185.11|186.35|185.25|186.38|185.28|186.15|185.05|105
1762037100000|2025-11-01 22:45:00|186.34|185.24|186.61|185.51|186.63|185.53|186.32|185.22|150
1762037400000|2025-11-01 22:50:00|186.59|185.49|186.67|185.57|186.78|185.68|186.28|185.18|123
1762037700000|2025-11-01 22:55:00|186.7|185.6|186.84|185.74|186.88|185.78|186.7|185.6|62
1762038000000|2025-11-01 23:00:00|186.83|185.73|186.75|185.65|186.87|185.77|186.67|185.57|94
1762038300000|2025-11-01 23:05:00|186.76|185.66|186.76|185.66|186.78|185.68|186.66|185.56|129
1762038600000|2025-11-01 23:10:00|186.77|185.67|186.63|185.53|186.78|185.68|186.58|185.48|105
1762038900000|2025-11-01 23:15:00|186.64|185.54|186.73|185.63|186.74|185.64|186.59|185.49|77
1762039200000|2025-11-01 23:20:00|186.72|185.62|186.95|185.85|186.95|185.85|186.67|185.57|138
1762039500000|2025-11-01 23:25:00|186.94|185.84|186.99|185.89|187|185.9|186.9|185.8|32
1762039800000|2025-11-01 23:30:00|186.98|185.88|186.94|185.84|187.03|185.93|186.91|185.81|133
1762040100000|2025-11-01 23:35:00|186.95|185.85|186.95|185.85|187.01|185.91|186.72|185.62|122
1762040400000|2025-11-01 23:40:00|186.94|185.84|187.07|185.97|187.07|185.97|186.88|185.78|47
1762040700000|2025-11-01 23:45:00|187.06|185.96|187.06|185.96|187.09|185.99|187.05|185.95|45
1762041000000|2025-11-01 23:50:00|187.07|185.97|187.06|185.96|187.11|186.01|186.89|185.79|66
1762041300000|2025-11-01 23:55:00|187.05|185.95|187.06|185.96|187.16|186.06|187.02|185.92|121
1762041600000|2025-11-02 00:00:00|187.03|185.93|186.5|185.4|187.07|185.97|186.49|185.39|104
1762041900000|2025-11-02 00:05:00|186.49|185.39|186.4|185.3|186.52|185.42|186.39|185.29|178
1762042200000|2025-11-02 00:10:00|186.41|185.31|186.62|185.52|186.62|185.52|186.41|185.31|232
1762042500000|2025-11-02 00:15:00|186.61|185.51|186.01|184.91|186.61|185.51|186.01|184.91|257
1762042800000|2025-11-02 00:20:00|186.02|184.92|186.29|185.19|186.29|185.19|185.99|184.89|226
1762043100000|2025-11-02 00:25:00|186.28|185.18|186.2|185.1|186.44|185.34|186.16|185.06|162
1762043400000|2025-11-02 00:30:00|186.19|185.09|186.04|184.94|186.34|185.24|186.03|184.93|183
1762043700000|2025-11-02 00:35:00|186.05|184.95|186.27|185.17|186.28|185.18|186.05|184.95|196
1762044000000|2025-11-02 00:40:00|186.28|185.18|186.28|185.18|186.34|185.24|186.15|185.05|147
1762044300000|2025-11-02 00:45:00|186.29|185.19|186.02|184.92|186.33|185.23|186.02|184.92|115
1762044600000|2025-11-02 00:50:00|185.99|184.89|185.69|184.59|185.99|184.89|185.69|184.59|43
1762044900000|2025-11-02 00:55:00|185.68|184.58|185.77|184.67|185.88|184.78|185.68|184.58|37
1762045200000|2025-11-02 01:00:00|185.78|184.68|185.83|184.73|185.97|184.87|185.76|184.66|97
1762045500000|2025-11-02 01:05:00|185.82|184.72|185.55|184.45|185.87|184.77|185.55|184.45|74
1762045800000|2025-11-02 01:10:00|185.56|184.46|185.76|184.66|185.89|184.79|185.55|184.45|120
1762046100000|2025-11-02 01:15:00|185.75|184.65|185.71|184.61|185.99|184.89|185.71|184.61|144
1762046400000|2025-11-02 01:20:00|185.72|184.62|185.91|184.81|185.96|184.86|185.66|184.56|154
1762046700000|2025-11-02 01:25:00|185.92|184.82|186.1|185|186.11|185.01|185.88|184.78|90
1762047000000|2025-11-02 01:30:00|186.11|185.01|186.06|184.96|186.12|185.02|185.92|184.82|99
1762047300000|2025-11-02 01:35:00|186.07|184.97|186.14|185.04|186.17|185.07|186.05|184.95|127
1762047600000|2025-11-02 01:40:00|186.13|185.03|185.86|184.76|186.13|185.03|185.86|184.76|68
1762047900000|2025-11-02 01:45:00|185.84|184.74|185.46|184.36|185.84|184.74|185.36|184.26|64
1762048200000|2025-11-02 01:50:00|185.48|184.38|185.62|184.52|185.78|184.68|185.41|184.31|147
1762048500000|2025-11-02 01:55:00|185.61|184.51|185.48|184.38|185.64|184.54|185.48|184.38|142
1762048800000|2025-11-02 02:00:00|185.47|184.37|185.92|184.82|186.03|184.93|185.47|184.37|107
1762049100000|2025-11-02 02:05:00|185.93|184.83|185.95|184.85|185.95|184.85|185.75|184.65|93
1762049400000|2025-11-02 02:10:00|185.96|184.86|186.09|184.99|186.1|185|185.85|184.75|105
1762049700000|2025-11-02 02:15:00|186.08|184.98|185.79|184.69|186.09|184.99|185.79|184.69|120
1762050000000|2025-11-02 02:20:00|185.78|184.68|185.78|184.68|185.84|184.74|185.75|184.65|68
1762050300000|2025-11-02 02:25:00|185.79|184.69|185.97|184.87|186.01|184.91|185.78|184.68|95
1762050600000|2025-11-02 02:30:00|185.96|184.86|186.54|185.44|186.55|185.45|185.93|184.83|153
1762050900000|2025-11-02 02:35:00|186.52|185.42|186.36|185.26|186.63|185.53|186.3|185.2|123
1762051200000|2025-11-02 02:40:00|186.37|185.27|186.21|185.11|186.4|185.3|186.21|185.11|45
1762051500000|2025-11-02 02:45:00|186.22|185.12|186.39|185.29|186.45|185.35|186.21|185.11|98
1762051800000|2025-11-02 02:50:00|186.36|185.26|185.88|184.78|186.37|185.27|185.88|184.78|83
1762052100000|2025-11-02 02:55:00|185.89|184.79|186.04|184.94|186.13|185.03|185.87|184.77|122
1762052400000|2025-11-02 03:00:00|186.05|184.95|186.1|185|186.11|185.01|185.92|184.82|152
1762052700000|2025-11-02 03:05:00|186.09|184.99|185.76|184.66|186.12|185.02|185.75|184.65|71
1762053000000|2025-11-02 03:10:00|185.75|184.65|185.97|184.87|185.98|184.88|185.67|184.57|102
1762053300000|2025-11-02 03:15:00|185.98|184.88|185.95|184.85|185.99|184.89|185.79|184.69|101
1762053600000|2025-11-02 03:20:00|185.94|184.84|185.84|184.74|185.98|184.88|185.8|184.7|69
1762053900000|2025-11-02 03:25:00|185.83|184.73|185.9|184.8|185.91|184.81|185.78|184.68|62
1762054200000|2025-11-02 03:30:00|185.89|184.79|186.05|184.95|186.06|184.96|185.88|184.78|85
1762054500000|2025-11-02 03:35:00|186.06|184.96|185.72|184.62|186.13|185.03|185.72|184.62|70
1762054800000|2025-11-02 03:40:00|185.71|184.61|185.8|184.7|185.83|184.73|185.66|184.56|66
1762055100000|2025-11-02 03:45:00|185.81|184.71|185.8|184.7|185.96|184.86|185.77|184.67|59
1762055400000|2025-11-02 03:50:00|185.79|184.69|185.89|184.79|185.91|184.81|185.69|184.59|92
1762055700000|2025-11-02 03:55:00|185.9|184.8|185.93|184.83|185.95|184.85|185.83|184.73|44
1762056000000|2025-11-02 04:00:00|185.92|184.82|185.76|184.66|185.95|184.85|185.73|184.63|63
1762056300000|2025-11-02 04:05:00|185.75|184.65|186.25|185.15|186.26|185.16|185.73|184.63|113
1762056600000|2025-11-02 04:10:00|186.24|185.14|186.37|185.27|186.4|185.3|186.22|185.12|80
1762056900000|2025-11-02 04:15:00|186.38|185.28|186.45|185.35|186.48|185.38|186.34|185.24|84
1762057200000|2025-11-02 04:20:00|186.46|185.36|186.69|185.59|186.71|185.61|186.42|185.32|88
1762057500000|2025-11-02 04:25:00|186.72|185.62|186.98|185.88|187.01|185.91|186.7|185.6|82
1762057800000|2025-11-02 04:30:00|186.97|185.87|186.97|185.87|186.98|185.88|186.88|185.78|41
1762058100000|2025-11-02 04:35:00|186.99|185.89|187.06|185.96|187.2|186.1|186.98|185.88|79
1762058400000|2025-11-02 04:40:00|187.07|185.97|187.43|186.33|187.44|186.34|187.05|185.95|114
1762058700000|2025-11-02 04:45:00|187.44|186.34|187.9|186.8|187.95|186.85|187.36|186.26|308
1762059000000|2025-11-02 04:50:00|187.89|186.79|188.51|187.41|188.53|187.43|187.85|186.75|264
1762059300000|2025-11-02 04:55:00|188.49|187.39|188.45|187.35|188.58|187.48|188.38|187.28|236
1762059600000|2025-11-02 05:00:00|188.46|187.36|188.21|187.11|188.51|187.41|188.04|186.94|142
1762059900000|2025-11-02 05:05:00|188.22|187.12|187.93|186.83|188.23|187.13|187.92|186.82|97
1762060200000|2025-11-02 05:10:00|187.91|186.81|188.03|186.93|188.03|186.93|187.74|186.64|50
1762060500000|2025-11-02 05:15:00|188.06|186.96|188.08|186.98|188.25|187.15|187.97|186.87|105
1762060800000|2025-11-02 05:20:00|188.04|186.94|187.45|186.35|188.04|186.94|187.4|186.3|118
1762061100000|2025-11-02 05:25:00|187.46|186.36|187.56|186.46|187.58|186.48|187.44|186.34|119
1762061400000|2025-11-02 05:30:00|187.55|186.45|187.69|186.59|187.75|186.65|187.49|186.39|150
1762061700000|2025-11-02 05:35:00|187.7|186.6|187.22|186.12|187.73|186.63|187.22|186.12|126
1762062000000|2025-11-02 05:40:00|187.21|186.11|187.75|186.65|187.87|186.77|187.2|186.1|142
1762062300000|2025-11-02 05:45:00|187.77|186.67|187.47|186.37|187.82|186.72|187.47|186.37|112
1762062600000|2025-11-02 05:50:00|187.45|186.35|187.64|186.54|187.64|186.54|187.3|186.2|149
1762062900000|2025-11-02 05:55:00|187.63|186.53|187.75|186.65|187.77|186.67|187.6|186.5|118
1762063200000|2025-11-02 06:00:00|187.74|186.64|187.7|186.6|187.89|186.79|187.6|186.5|163
1762063500000|2025-11-02 06:05:00|187.69|186.59|187.37|186.27|187.73|186.63|187.34|186.24|127
1762063800000|2025-11-02 06:10:00|187.38|186.28|187.5|186.4|187.54|186.44|187.37|186.27|90
1762064100000|2025-11-02 06:15:00|187.49|186.39|187.63|186.53|187.64|186.54|187.43|186.33|98
1762064400000|2025-11-02 06:20:00|187.62|186.52|187.37|186.27|187.65|186.55|187.36|186.26|139
1762064700000|2025-11-02 06:25:00|187.36|186.26|187.51|186.41|187.53|186.43|187.35|186.25|83
1762065000000|2025-11-02 06:30:00|187.52|186.42|187.44|186.34|187.52|186.42|187.38|186.28|160
1762065300000|2025-11-02 06:35:00|187.43|186.33|187.36|186.26|187.43|186.33|187.36|186.26|47
1762065600000|2025-11-02 06:40:00|187.37|186.27|187.91|186.81|187.94|186.84|187.36|186.26|142
1762065900000|2025-11-02 06:45:00|187.92|186.82|188.18|187.08|188.33|187.23|187.92|186.82|204
1762066200000|2025-11-02 06:50:00|188.17|187.07|188.2|187.1|188.22|187.12|188.09|186.99|199
1762066500000|2025-11-02 06:55:00|188.19|187.09|188.13|187.03|188.2|187.1|188.13|187.03|83
1762066800000|2025-11-02 07:00:00|188.09|186.99|187.74|186.64|188.13|187.03|187.74|186.64|118
1762067100000|2025-11-02 07:05:00|187.73|186.63|187.53|186.43|187.74|186.64|187.53|186.43|63
1762067400000|2025-11-02 07:10:00|187.5|186.4|187.62|186.52|187.7|186.6|187.4|186.3|171
1762067700000|2025-11-02 07:15:00|187.61|186.51|187.43|186.33|187.67|186.57|187.43|186.33|94
1762068000000|2025-11-02 07:20:00|187.44|186.34|187.51|186.41|187.56|186.46|187.42|186.32|79
1762068300000|2025-11-02 07:25:00|187.5|186.4|187.71|186.61|187.81|186.71|187.48|186.38|78
1762068600000|2025-11-02 07:30:00|187.72|186.62|187.8|186.7|187.84|186.74|187.59|186.49|92
1762068900000|2025-11-02 07:35:00|187.79|186.69|187.88|186.78|188.07|186.97|187.79|186.69|132
1762069200000|2025-11-02 07:40:00|187.89|186.79|188.16|187.06|188.17|187.07|187.89|186.79|105
1762069500000|2025-11-02 07:45:00|188.14|187.04|188.31|187.21|188.31|187.21|188.13|187.03|156
1762069800000|2025-11-02 07:50:00|188.33|187.23|188.83|187.73|188.86|187.76|188.32|187.22|152
1762070100000|2025-11-02 07:55:00|188.81|187.71|188.35|187.25|188.81|187.71|188.32|187.22|90
1762070400000|2025-11-02 08:00:00|188.36|187.26|188.28|187.18|188.57|187.47|188.28|187.18|196
1762070700000|2025-11-02 08:05:00|188.27|187.17|188.23|187.13|188.33|187.23|188.16|187.06|121
1762071000000|2025-11-02 08:10:00|188.24|187.14|188.32|187.22|188.37|187.27|188.23|187.13|97
1762071300000|2025-11-02 08:15:00|188.31|187.21|188.35|187.25|188.46|187.36|188.05|186.95|85
1762071600000|2025-11-02 08:20:00|188.34|187.24|187.96|186.86|188.42|187.32|187.94|186.84|84
1762071900000|2025-11-02 08:25:00|187.95|186.85|187.94|186.84|188.15|187.05|187.83|186.73|97
1762072200000|2025-11-02 08:30:00|187.96|186.86|187.94|186.84|187.97|186.87|187.93|186.83|30
1762072500000|2025-11-02 08:35:00|187.96|186.86|187.97|186.87|188.12|187.02|187.87|186.77|130
1762072800000|2025-11-02 08:40:00|187.95|186.85|188.07|186.97|188.15|187.05|187.95|186.85|127
1762073100000|2025-11-02 08:45:00|188.06|186.96|187.72|186.62|188.06|186.96|187.72|186.62|73
1762073400000|2025-11-02 08:50:00|187.74|186.64|187.73|186.63|187.91|186.81|187.72|186.62|108
1762073700000|2025-11-02 08:55:00|187.74|186.64|187.8|186.7|187.81|186.71|187.72|186.62|99
1762074000000|2025-11-02 09:00:00|187.79|186.69|187.98|186.88|188.02|186.92|187.78|186.68|139
1762074300000|2025-11-02 09:05:00|187.99|186.89|187.97|186.87|188.1|187|187.86|186.76|106
1762074600000|2025-11-02 09:10:00|187.95|186.85|188.06|186.96|188.06|186.96|187.81|186.71|79
1762074900000|2025-11-02 09:15:00|188.08|186.98|188.04|186.94|188.09|186.99|187.79|186.69|114
1762075200000|2025-11-02 09:20:00|188.01|186.91|188.49|187.39|188.52|187.42|188.01|186.91|122
1762075500000|2025-11-02 09:25:00|188.48|187.38|188.28|187.18|188.48|187.38|188.28|187.18|28
1762075800000|2025-11-02 09:30:00|188.27|187.17|187.52|186.42|188.27|187.17|187.39|186.29|196
1762076100000|2025-11-02 09:35:00|187.5|186.4|187.62|186.52|187.62|186.52|187.44|186.34|212
1762076400000|2025-11-02 09:40:00|187.65|186.55|187.28|186.18|187.65|186.55|187.16|186.06|272
1762076700000|2025-11-02 09:45:00|187.27|186.17|186.7|185.6|187.3|186.2|186.67|185.57|244
1762077000000|2025-11-02 09:50:00|186.69|185.59|186.59|185.49|186.7|185.6|186.56|185.46|201
1762077300000|2025-11-02 09:55:00|186.58|185.48|186.57|185.47|186.65|185.55|186.52|185.42|91
1762077600000|2025-11-02 10:00:00|186.58|185.48|186.35|185.25|186.78|185.68|186.31|185.21|281
1762077900000|2025-11-02 10:05:00|186.34|185.24|186.52|185.42|186.52|185.42|186.24|185.14|211
1762078200000|2025-11-02 10:10:00|186.51|185.41|186.66|185.56|186.7|185.6|186.36|185.26|155
1762078500000|2025-11-02 10:15:00|186.67|185.57|186.22|185.12|186.67|185.57|186.22|185.12|61
1762078800000|2025-11-02 10:20:00|186.23|185.13|186.18|185.08|186.33|185.23|186.16|185.06|83
1762079100000|2025-11-02 10:25:00|186.19|185.09|186.04|184.94|186.22|185.12|186.04|184.94|96
1762079400000|2025-11-02 10:30:00|186.01|184.91|185.77|184.67|186.01|184.91|185.55|184.45|252
1762079700000|2025-11-02 10:35:00|185.75|184.65|185.39|184.29|185.82|184.72|185.31|184.21|192
1762080000000|2025-11-02 10:40:00|185.38|184.28|185.31|184.21|185.56|184.46|185.14|184.04|203
1762080300000|2025-11-02 10:45:00|185.32|184.22|185.38|184.28|185.58|184.48|185.29|184.19|99
1762080600000|2025-11-02 10:50:00|185.37|184.27|185.48|184.38|185.5|184.4|185.25|184.15|119
1762080900000|2025-11-02 10:55:00|185.47|184.37|185.69|184.59|185.69|184.59|185.34|184.24|128
1762081200000|2025-11-02 11:00:00|185.68|184.58|185.99|184.89|186.16|185.06|185.55|184.45|144
1762081500000|2025-11-02 11:05:00|185.97|184.87|185.82|184.72|186.06|184.96|185.82|184.72|84
1762081800000|2025-11-02 11:10:00|185.83|184.73|185.78|184.68|185.87|184.77|185.77|184.67|57
1762082100000|2025-11-02 11:15:00|185.79|184.69|186.03|184.93|186.03|184.93|185.78|184.68|73
1762082400000|2025-11-02 11:20:00|186.02|184.92|186.09|184.99|186.1|185|185.97|184.87|42
1762082700000|2025-11-02 11:25:00|186.1|185|186.31|185.21|186.35|185.25|186.07|184.97|90
1762083000000|2025-11-02 11:30:00|186.3|185.2|186.17|185.07|186.57|185.47|186.11|185.01|177
1762083300000|2025-11-02 11:35:00|186.16|185.06|186.28|185.18|186.43|185.33|186.16|185.06|143
1762083600000|2025-11-02 11:40:00|186.26|185.16|186.84|185.74|186.84|185.74|186.25|185.15|133
1762083900000|2025-11-02 11:45:00|186.86|185.76|186.83|185.73|187|185.9|186.75|185.65|143
1762084200000|2025-11-02 11:50:00|186.8|185.7|186.76|185.66|186.97|185.87|186.76|185.66|125
1762084500000|2025-11-02 11:55:00|186.77|185.67|186.83|185.73|186.88|185.78|186.76|185.66|98
1762084800000|2025-11-02 12:00:00|186.81|185.71|186.53|185.43|186.84|185.74|186.49|185.39|114
1762085100000|2025-11-02 12:05:00|186.54|185.44|186.68|185.58|186.74|185.64|186.54|185.44|163
1762085400000|2025-11-02 12:10:00|186.69|185.59|186.73|185.63|186.81|185.71|186.59|185.49|115
1762085700000|2025-11-02 12:15:00|186.74|185.64|187.03|185.93|187.04|185.94|186.7|185.6|86
1762086000000|2025-11-02 12:20:00|187.02|185.92|186.82|185.72|187.12|186.02|186.6|185.5|116
1762086300000|2025-11-02 12:25:00|186.85|185.75|186.76|185.66|186.87|185.77|186.71|185.61|125
1762086600000|2025-11-02 12:30:00|186.77|185.67|186.58|185.48|186.87|185.77|186.58|185.48|83
1762086900000|2025-11-02 12:35:00|186.57|185.47|186.31|185.21|186.57|185.47|186.29|185.19|79
1762087200000|2025-11-02 12:40:00|186.3|185.2|186.32|185.22|186.52|185.42|186.22|185.12|78
1762087500000|2025-11-02 12:45:00|186.33|185.23|186.14|185.04|186.33|185.23|186.01|184.91|73
1762087800000|2025-11-02 12:50:00|186.18|185.08|186.32|185.22|186.34|185.24|186.08|184.98|74
1762088100000|2025-11-02 12:55:00|186.31|185.21|186.18|185.08|186.34|185.24|186.18|185.08|50
1762088400000|2025-11-02 13:00:00|186.22|185.12|186.04|184.94|186.22|185.12|186.04|184.94|76
1762088700000|2025-11-02 13:05:00|186.03|184.93|185.85|184.75|186.03|184.93|185.82|184.72|52
1762089000000|2025-11-02 13:10:00|185.84|184.74|185.75|184.65|185.84|184.74|185.75|184.65|30
1762089300000|2025-11-02 13:15:00|185.74|184.64|185.38|184.28|185.74|184.64|185.38|184.28|74
1762089600000|2025-11-02 13:20:00|185.35|184.25|185.07|183.97|185.35|184.25|184.68|183.58|193
1762089900000|2025-11-02 13:25:00|185.06|183.96|185.42|184.32|185.45|184.35|185.04|183.94|223
1762090200000|2025-11-02 13:30:00|185.41|184.31|185.67|184.57|185.75|184.65|185.31|184.21|166
1762090500000|2025-11-02 13:35:00|185.68|184.58|185.58|184.48|185.68|184.58|185.36|184.26|146
1762090800000|2025-11-02 13:40:00|185.57|184.47|185.68|184.58|185.73|184.63|185.42|184.32|124
1762091100000|2025-11-02 13:45:00|185.67|184.57|185.74|184.64|185.74|184.64|185.47|184.37|157
1762091400000|2025-11-02 13:50:00|185.73|184.63|185.87|184.77|185.88|184.78|185.62|184.52|83
1762091700000|2025-11-02 13:55:00|185.86|184.76|185.8|184.7|185.88|184.78|185.66|184.56|154
1762092000000|2025-11-02 14:00:00|185.79|184.69|185.82|184.72|185.83|184.73|185.54|184.44|156
1762092300000|2025-11-02 14:05:00|185.83|184.73|185.87|184.77|185.97|184.87|185.8|184.7|147
1762092600000|2025-11-02 14:10:00|185.88|184.78|185.32|184.22|185.91|184.81|185.18|184.08|157
1762092900000|2025-11-02 14:15:00|185.31|184.21|185.23|184.13|185.54|184.44|184.9|183.8|245
1762093200000|2025-11-02 14:20:00|185.22|184.12|185.07|183.97|185.26|184.16|184.9|183.8|229
1762093500000|2025-11-02 14:25:00|185.05|183.95|184.86|183.76|185.18|184.08|184.75|183.65|224
1762093800000|2025-11-02 14:30:00|184.85|183.75|185.17|184.07|185.26|184.16|184.83|183.73|196
1762094100000|2025-11-02 14:35:00|185.16|184.06|185.24|184.14|185.38|184.28|185.12|184.02|277
1762094400000|2025-11-02 14:40:00|185.23|184.13|185|183.9|185.58|184.48|185|183.9|202
1762094700000|2025-11-02 14:45:00|184.99|183.89|184.77|183.67|184.99|183.89|184.29|183.19|314
1762095000000|2025-11-02 14:50:00|184.76|183.66|185.29|184.19|185.38|184.28|184.73|183.63|264
1762095300000|2025-11-02 14:55:00|185.3|184.2|185.02|183.92|185.34|184.24|184.92|183.82|173
1762095600000|2025-11-02 15:00:00|185.05|183.95|184.79|183.69|185.05|183.95|184.59|183.49|116
1762095900000|2025-11-02 15:05:00|184.72|183.62|185.07|183.97|185.07|183.97|184.64|183.54|133
1762096200000|2025-11-02 15:10:00|185.12|184.02|185.14|184.04|185.35|184.25|184.95|183.85|144
1762096500000|2025-11-02 15:15:00|185.1|184|185.22|184.12|185.32|184.22|185.07|183.97|131
1762096800000|2025-11-02 15:20:00|185.21|184.11|185.37|184.27|185.42|184.32|185.15|184.05|152
1762097100000|2025-11-02 15:25:00|185.38|184.28|185.64|184.54|185.66|184.56|185.34|184.24|180
1762097400000|2025-11-02 15:30:00|185.63|184.53|185.65|184.55|185.66|184.56|185.5|184.4|203
1762097700000|2025-11-02 15:35:00|185.66|184.56|185.6|184.5|185.66|184.56|185.32|184.22|183
1762098000000|2025-11-02 15:40:00|185.59|184.49|185.14|184.04|185.6|184.5|185.09|183.99|74
1762098300000|2025-11-02 15:45:00|185.16|184.06|185.23|184.13|185.34|184.24|185.12|184.02|212
1762098600000|2025-11-02 15:50:00|185.21|184.11|185.02|183.92|185.21|184.11|184.94|183.84|96
1762098900000|2025-11-02 15:55:00|185.01|183.91|184.46|183.36|185.02|183.92|184.45|183.35|150
1762099200000|2025-11-02 16:00:00|184.45|183.35|184.25|183.15|184.64|183.54|184.03|182.93|351
1762099500000|2025-11-02 16:05:00|184.26|183.16|184.08|182.98|184.27|183.17|183.84|182.74|317
1762099800000|2025-11-02 16:10:00|184.09|182.99|183.47|182.37|184.25|183.15|183.36|182.26|270
1762100100000|2025-11-02 16:15:00|183.53|182.43|183.35|182.25|183.54|182.44|182.78|181.68|549
1762100400000|2025-11-02 16:20:00|183.34|182.24|183.99|182.89|184.24|183.14|183.34|182.24|378
1762100700000|2025-11-02 16:25:00|184.01|182.91|184.19|183.09|184.28|183.18|183.99|182.89|325
1762101000000|2025-11-02 16:30:00|184.2|183.1|184.12|183.02|184.31|183.21|183.94|182.84|208
1762101300000|2025-11-02 16:35:00|184.09|182.99|184.24|183.14|184.32|183.22|184|182.9|252
1762101600000|2025-11-02 16:40:00|184.21|183.11|184.32|183.22|184.33|183.23|184.2|183.1|115
1762101900000|2025-11-02 16:45:00|184.33|183.23|184.43|183.33|184.46|183.36|184.24|183.14|146
1762102200000|2025-11-02 16:50:00|184.42|183.32|184.6|183.5|184.6|183.5|184.34|183.24|109
1762102500000|2025-11-02 16:55:00|184.61|183.51|184.95|183.85|185|183.9|184.61|183.51|116
1762102800000|2025-11-02 17:00:00|184.96|183.86|185.03|183.93|185.05|183.95|184.77|183.67|252
1762103100000|2025-11-02 17:05:00|185.02|183.92|185.15|184.05|185.22|184.12|185.01|183.91|206
1762103400000|2025-11-02 17:10:00|185.16|184.06|184.87|183.77|185.16|184.06|184.79|183.69|105
1762103700000|2025-11-02 17:15:00|184.8|183.7|184.63|183.53|184.95|183.85|184.63|183.53|157
1762104000000|2025-11-02 17:20:00|184.62|183.52|184.75|183.65|184.75|183.65|184.48|183.38|101
1762104300000|2025-11-02 17:25:00|184.76|183.66|184.69|183.59|184.91|183.81|184.69|183.59|146
1762104600000|2025-11-02 17:30:00|184.68|183.58|184.3|183.2|184.68|183.58|184.3|183.2|50
1762104900000|2025-11-02 17:35:00|184.31|183.21|184.54|183.44|184.54|183.44|184.28|183.18|118
1762105200000|2025-11-02 17:40:00|184.53|183.43|184.55|183.45|184.55|183.45|184.36|183.26|94
1762105500000|2025-11-02 17:45:00|184.57|183.47|184.54|183.44|184.62|183.52|184.44|183.34|76
1762105800000|2025-11-02 17:50:00|184.55|183.45|184.62|183.52|184.62|183.52|184.38|183.28|88
1762106100000|2025-11-02 17:55:00|184.64|183.54|185.07|183.97|185.07|183.97|184.64|183.54|45
1762106400000|2025-11-02 18:00:00|185.1|184|185.02|183.92|185.1|184|184.95|183.85|108
1762106700000|2025-11-02 18:05:00|185.03|183.93|185|183.9|185.27|184.17|185|183.9|91
1762107000000|2025-11-02 18:10:00|185.01|183.91|184.78|183.68|185.09|183.99|184.78|183.68|70
1762107300000|2025-11-02 18:15:00|184.79|183.69|184.92|183.82|184.95|183.85|184.66|183.56|61
1762107600000|2025-11-02 18:20:00|184.88|183.78|185.02|183.92|185.06|183.96|184.88|183.78|66
1762107900000|2025-11-02 18:25:00|185.01|183.91|184.98|183.88|185.02|183.92|184.84|183.74|103
1762108200000|2025-11-02 18:30:00|184.97|183.87|184.95|183.85|185.07|183.97|184.88|183.78|83
1762108500000|2025-11-02 18:35:00|184.96|183.86|184.88|183.78|185.06|183.96|184.84|183.74|95
1762108800000|2025-11-02 18:40:00|184.9|183.8|185.14|184.04|185.17|184.07|184.9|183.8|49
1762109100000|2025-11-02 18:45:00|185.15|184.05|184.97|183.87|185.16|184.06|184.94|183.84|57
1762109400000|2025-11-02 18:50:00|184.99|183.89|184.93|183.83|185.01|183.91|184.9|183.8|60
1762109700000|2025-11-02 18:55:00|184.92|183.82|184.9|183.8|184.96|183.86|184.76|183.66|66
1762110000000|2025-11-02 19:00:00|184.91|183.81|184.83|183.73|184.94|183.84|184.79|183.69|83
1762110300000|2025-11-02 19:05:00|184.82|183.72|184.55|183.45|184.83|183.73|184.52|183.42|88
1762110600000|2025-11-02 19:10:00|184.56|183.46|184.77|183.67|184.79|183.69|184.52|183.42|54
1762110900000|2025-11-02 19:15:00|184.76|183.66|184.56|183.46|184.76|183.66|184.53|183.43|76
1762111200000|2025-11-02 19:20:00|184.55|183.45|184.07|182.97|184.56|183.46|184.03|182.93|100
1762111500000|2025-11-02 19:25:00|184.05|182.95|183.82|182.72|184.1|183|183.82|182.72|75
1762111800000|2025-11-02 19:30:00|183.84|182.74|184.21|183.11|184.22|183.12|183.71|182.61|107
1762112100000|2025-11-02 19:35:00|184.2|183.1|184.14|183.04|184.23|183.13|183.8|182.7|106
1762112400000|2025-11-02 19:40:00|184.12|183.02|184.1|183|184.14|183.04|184.03|182.93|120
1762112700000|2025-11-02 19:45:00|184.11|183.01|184.14|183.04|184.21|183.11|184.1|183|59
1762113000000|2025-11-02 19:50:00|184.15|183.05|184.48|183.38|184.48|183.38|184.13|183.03|65
1762113300000|2025-11-02 19:55:00|184.52|183.42|184.61|183.51|184.61|183.51|184.46|183.36|58
1762113600000|2025-11-02 20:00:00|184.6|183.5|184.61|183.51|184.66|183.56|184.53|183.43|105
1762113900000|2025-11-02 20:05:00|184.6|183.5|184.6|183.5|184.71|183.61|184.57|183.47|52
1762114200000|2025-11-02 20:10:00|184.59|183.49|184.28|183.18|184.62|183.52|184.28|183.18|64
1762114500000|2025-11-02 20:15:00|184.29|183.19|184.5|183.4|184.5|183.4|184.29|183.19|96
1762114800000|2025-11-02 20:20:00|184.51|183.41|184.6|183.5|184.63|183.53|184.51|183.41|52
1762115100000|2025-11-02 20:25:00|184.61|183.51|184.6|183.5|184.65|183.55|184.53|183.43|73
1762115400000|2025-11-02 20:30:00|184.61|183.51|184.76|183.66|184.76|183.66|184.58|183.48|57
1762115700000|2025-11-02 20:35:00|184.77|183.67|184.79|183.69|184.81|183.71|184.77|183.67|9
1762116000000|2025-11-02 20:40:00|184.78|183.68|184.8|183.7|184.82|183.72|184.78|183.68|27
1762116300000|2025-11-02 20:45:00|184.76|183.66|185.06|183.96|185.06|183.96|184.74|183.64|59
1762116600000|2025-11-02 20:50:00|185.05|183.95|185.1|184|185.11|184.01|185.04|183.94|56
1762116900000|2025-11-02 20:55:00|185.11|184.01|185.17|184.07|185.17|184.07|185.1|184|15
1762117200000|2025-11-02 21:00:00|185.16|184.06|185.61|184.51|185.65|184.55|185.15|184.05|121
1762117500000|2025-11-02 21:05:00|185.58|184.48|185.64|184.54|185.65|184.55|185.54|184.44|98
1762117800000|2025-11-02 21:10:00|185.61|184.51|185.4|184.3|185.61|184.51|185.38|184.28|68
1762118100000|2025-11-02 21:15:00|185.39|184.29|185.74|184.64|185.74|184.64|185.29|184.19|65
1762118400000|2025-11-02 21:20:00|185.75|184.65|185.95|184.85|186.01|184.91|185.65|184.55|143
1762118700000|2025-11-02 21:25:00|185.96|184.86|185.9|184.8|186.01|184.91|185.9|184.8|107
1762119000000|2025-11-02 21:30:00|185.91|184.81|185.81|184.71|185.99|184.89|185.77|184.67|106
1762119300000|2025-11-02 21:35:00|185.82|184.72|185.98|184.88|185.98|184.88|185.77|184.67|68
1762119600000|2025-11-02 21:40:00|185.97|184.87|186.04|184.94|186.04|184.94|185.92|184.82|81
1762119900000|2025-11-02 21:45:00|186.05|184.95|186.28|185.18|186.28|185.18|186.03|184.93|137
1762120200000|2025-11-02 21:50:00|186.29|185.19|186.46|185.36|186.62|185.52|186.29|185.19|195
1762120500000|2025-11-02 21:55:00|186.45|185.35|186.17|185.07|186.46|185.36|186.17|185.07|56
1762120800000|2025-11-02 22:00:00|186.18|185.08|185.9|184.8|186.2|185.1|185.88|184.78|34
1762121100000|2025-11-02 22:05:00|185.91|184.81|185.9|184.8|186.05|184.95|185.89|184.79|94
1762121400000|2025-11-02 22:10:00|185.91|184.81|185.87|184.77|185.97|184.87|185.85|184.75|73
1762121700000|2025-11-02 22:15:00|185.88|184.78|185.95|184.85|185.96|184.86|185.86|184.76|43
1762122000000|2025-11-02 22:20:00|185.94|184.84|186.21|185.11|186.23|185.13|185.94|184.84|51
1762122300000|2025-11-02 22:25:00|186.18|185.08|186.04|184.94|186.22|185.12|186.02|184.92|77
1762122600000|2025-11-02 22:30:00|186.05|184.95|185.11|184.01|186.08|184.98|184.99|183.89|189
1762122900000|2025-11-02 22:35:00|185.13|184.03|185.2|184.1|185.54|184.44|185.13|184.03|265
1762123200000|2025-11-02 22:40:00|185.19|184.09|185.28|184.18|185.31|184.21|185.18|184.08|81
1762123500000|2025-11-02 22:45:00|185.27|184.17|185.45|184.35|185.51|184.41|185.07|183.97|122
1762123800000|2025-11-02 22:50:00|185.44|184.34|185.38|184.28|185.5|184.4|185.25|184.15|163
1762124100000|2025-11-02 22:55:00|185.37|184.27|185.55|184.45|185.56|184.46|185.33|184.23|93
1762124400000|2025-11-02 23:00:00|185.54|184.44|186.26|185.16|186.49|185.39|185.54|184.44|427
1762124700000|2025-11-02 23:05:00|186.27|185.17|186.65|185.55|186.67|185.57|186.13|185.03|349
1762125000000|2025-11-02 23:10:00|186.64|185.54|186.99|185.89|186.99|185.89|186.47|185.37|320
1762125300000|2025-11-02 23:15:00|186.96|185.86|187.02|185.92|187.03|185.93|186.69|185.59|400
1762125600000|2025-11-02 23:20:00|186.99|185.89|186.84|185.74|187|185.9|186.7|185.6|348
1762125900000|2025-11-02 23:25:00|186.83|185.73|187.07|185.97|187.08|185.98|186.65|185.55|256
1762126200000|2025-11-02 23:30:00|187.08|185.98|187.17|186.07|187.39|186.29|187.07|185.97|304
1762126500000|2025-11-02 23:35:00|187.13|186.03|187.49|186.39|187.59|186.49|187.1|186|225
1762126800000|2025-11-02 23:40:00|187.5|186.4|187.54|186.44|187.77|186.67|187.44|186.34|221
1762127100000|2025-11-02 23:45:00|187.55|186.45|187.46|186.36|187.73|186.63|187.39|186.29|306
1762127400000|2025-11-02 23:50:00|187.45|186.35|188.27|187.17|188.28|187.18|187.44|186.34|239
1762127700000|2025-11-02 23:55:00|188.28|187.18|188.49|187.39|188.68|187.58|188.23|187.13|272
1762128000000|2025-11-03 00:00:00|188.48|187.38|188.51|187.41|188.51|187.41|188.19|187.09|292
1762128300000|2025-11-03 00:05:00|188.52|187.42|189.49|188.39|189.49|188.39|188.52|187.42|244
1762128600000|2025-11-03 00:10:00|189.51|188.41|189.43|188.33|189.66|188.56|189.1|188|245
1762128900000|2025-11-03 00:15:00|189.42|188.32|189.05|187.95|189.51|188.41|189.05|187.95|170
1762129200000|2025-11-03 00:20:00|189.07|187.97|188.73|187.63|189.23|188.13|188.68|187.58|213
1762129500000|2025-11-03 00:25:00|188.71|187.61|188.44|187.34|188.8|187.7|188.37|187.27|187
1762129800000|2025-11-03 00:30:00|188.45|187.35|188.55|187.45|188.7|187.6|188.42|187.32|221
1762130100000|2025-11-03 00:35:00|188.57|187.47|188.81|187.71|188.84|187.74|188.4|187.3|213
1762130400000|2025-11-03 00:40:00|188.82|187.72|188.8|187.7|188.87|187.77|188.53|187.43|246
1762130700000|2025-11-03 00:45:00|188.79|187.69|188.71|187.61|188.94|187.84|188.59|187.49|177
1762131000000|2025-11-03 00:50:00|188.72|187.62|187.75|186.65|188.9|187.8|187.58|186.48|356
1762131300000|2025-11-03 00:55:00|187.76|186.66|187.24|186.14|187.76|186.66|187.23|186.13|309
1762131600000|2025-11-03 01:00:00|187.23|186.13|187.42|186.32|187.6|186.5|187.11|186.01|448
1762131900000|2025-11-03 01:05:00|187.41|186.31|187.47|186.37|187.55|186.45|186.96|185.86|410
1762132200000|2025-11-03 01:10:00|187.48|186.38|187.54|186.44|187.63|186.53|187.29|186.19|335
1762132500000|2025-11-03 01:15:00|187.56|186.46|187.52|186.42|187.74|186.64|187.27|186.17|318
1762132800000|2025-11-03 01:20:00|187.53|186.43|187.12|186.02|187.59|186.49|187.04|185.94|255
1762133100000|2025-11-03 01:25:00|187.11|186.01|187.19|186.09|187.25|186.15|186.84|185.74|297
1762133400000|2025-11-03 01:30:00|187.18|186.08|187.13|186.03|187.49|186.39|187.12|186.02|248
1762133700000|2025-11-03 01:35:00|187.12|186.02|186.4|185.3|187.12|186.02|186.01|184.91|483
1762134000000|2025-11-03 01:40:00|186.39|185.29|186.78|185.68|186.89|185.79|186.26|185.16|309
1762134300000|2025-11-03 01:45:00|186.73|185.63|186.91|185.81|187.22|186.12|186.72|185.62|291
1762134600000|2025-11-03 01:50:00|186.9|185.8|186.49|185.39|187.01|185.91|186.49|185.39|335
1762134900000|2025-11-03 01:55:00|186.51|185.41|186.23|185.13|186.53|185.43|186.22|185.12|205
1762135200000|2025-11-03 02:00:00|186.22|185.12|185.76|184.66|186.53|185.43|185.68|184.58|352
1762135500000|2025-11-03 02:05:00|185.75|184.65|185.7|184.6|185.97|184.87|185.47|184.37|328
1762135800000|2025-11-03 02:10:00|185.72|184.62|186.04|184.94|186.22|185.12|185.44|184.34|407
1762136100000|2025-11-03 02:15:00|186.02|184.92|185.62|184.52|186.07|184.97|185.44|184.34|272
1762136400000|2025-11-03 02:20:00|185.63|184.53|185.7|184.6|185.8|184.7|185.61|184.51|434
1762136700000|2025-11-03 02:25:00|185.69|184.59|185.17|184.07|185.84|184.74|185.1|184|504
1762137000000|2025-11-03 02:30:00|185.18|184.08|184.57|183.47|185.18|184.08|184.41|183.31|630
1762137300000|2025-11-03 02:35:00|184.56|183.46|184.18|183.08|184.58|183.48|184.14|183.04|488
1762137600000|2025-11-03 02:40:00|184.17|183.07|184.57|183.47|184.67|183.57|184.17|183.07|348
1762137900000|2025-11-03 02:45:00|184.56|183.46|183.9|182.8|184.59|183.49|183.78|182.68|469
1762138200000|2025-11-03 02:50:00|183.89|182.79|184.56|183.46|184.78|183.68|183.8|182.7|316
1762138500000|2025-11-03 02:55:00|184.54|183.44|184.22|183.12|184.88|183.78|184.17|183.07|346
1762138800000|2025-11-03 03:00:00|184.23|183.13|183.92|182.82|184.4|183.3|183.83|182.73|424
1762139100000|2025-11-03 03:05:00|183.94|182.84|182.92|181.82|183.99|182.89|182.9|181.8|423
1762139400000|2025-11-03 03:10:00|182.91|181.81|181.44|180.34|182.92|181.82|181.32|180.22|691
1762139700000|2025-11-03 03:15:00|181.45|180.35|181.7|180.6|182.15|181.05|181.26|180.16|523
1762140000000|2025-11-03 03:20:00|181.71|180.61|181.36|180.26|181.73|180.63|181.17|180.07|452
1762140300000|2025-11-03 03:25:00|181.35|180.25|181.29|180.19|181.36|180.26|180.97|179.87|387
1762140600000|2025-11-03 03:30:00|181.28|180.18|180.41|179.31|181.3|180.2|180.03|178.93|707
1762140900000|2025-11-03 03:35:00|180.42|179.32|180.11|179.01|180.78|179.68|180.11|179.01|573
1762141200000|2025-11-03 03:40:00|180.1|179|179.82|178.72|180.37|179.27|179.68|178.58|424
1762141500000|2025-11-03 03:45:00|179.8|178.7|179.28|178.18|179.8|178.7|178.97|177.87|475
1762141800000|2025-11-03 03:50:00|179.24|178.14|178.17|177.07|179.42|178.32|177.49|176.39|544
1762142100000|2025-11-03 03:55:00|178.15|177.05|178.25|177.15|178.39|177.29|177.99|176.89|475
1762142400000|2025-11-03 04:00:00|178.24|177.14|177.87|176.77|178.24|177.14|177.67|176.57|488
1762142700000|2025-11-03 04:05:00|177.88|176.78|177.85|176.75|178.15|177.05|176.71|175.61|638
1762143000000|2025-11-03 04:10:00|177.87|176.77|178.07|176.97|178.28|177.18|177.84|176.74|412
1762143300000|2025-11-03 04:15:00|178.09|176.99|177.65|176.55|178.09|176.99|177.58|176.48|306
1762143600000|2025-11-03 04:20:00|177.6|176.5|178.49|177.39|178.71|177.61|177.6|176.5|401
1762143900000|2025-11-03 04:25:00|178.5|177.4|178.81|177.71|179.09|177.99|178.34|177.24|474
1762144200000|2025-11-03 04:30:00|178.8|177.7|178.53|177.43|178.8|177.7|178.37|177.27|391
1762144500000|2025-11-03 04:35:00|178.54|177.44|178.35|177.25|178.66|177.56|178.11|177.01|291
1762144800000|2025-11-03 04:40:00|178.34|177.24|177.84|176.74|178.37|177.27|177.79|176.69|203
1762145100000|2025-11-03 04:45:00|177.83|176.73|178.03|176.93|178.1|177|177.76|176.66|237
1762145400000|2025-11-03 04:50:00|178.02|176.92|178.62|177.52|178.62|177.52|178.02|176.92|281
1762145700000|2025-11-03 04:55:00|178.61|177.51|178.67|177.57|178.67|177.57|178.35|177.25|234
1762146000000|2025-11-03 05:00:00|178.66|177.56|178.9|177.8|179.06|177.96|178.63|177.53|171
1762146300000|2025-11-03 05:05:00|178.91|177.81|179.41|178.31|179.45|178.35|178.82|177.72|229
1762146600000|2025-11-03 05:10:00|179.44|178.34|179.34|178.24|179.46|178.36|178.81|177.71|223
1762146900000|2025-11-03 05:15:00|179.3|178.2|178.49|177.39|179.33|178.23|178.49|177.39|178
1762147200000|2025-11-03 05:20:00|178.5|177.4|178.59|177.49|178.8|177.7|178.39|177.29|273
1762147500000|2025-11-03 05:25:00|178.61|177.51|178.94|177.84|179.09|177.99|178.49|177.39|224
1762147800000|2025-11-03 05:30:00|178.95|177.85|178.79|177.69|179.08|177.98|178.79|177.69|199
1762148100000|2025-11-03 05:35:00|178.78|177.68|177.84|176.74|178.78|177.68|177.8|176.7|236
1762148400000|2025-11-03 05:40:00|177.81|176.71|177.44|176.34|177.84|176.74|177.35|176.25|271
1762148700000|2025-11-03 05:45:00|177.45|176.35|177.46|176.36|177.61|176.51|177.25|176.15|217
1762149000000|2025-11-03 05:50:00|177.47|176.37|177.38|176.28|177.65|176.55|177.32|176.22|257
1762149300000|2025-11-03 05:55:00|177.4|176.3|177.52|176.42|177.57|176.47|177.38|176.28|240
1762149600000|2025-11-03 06:00:00|177.51|176.41|177.81|176.71|177.81|176.71|177.28|176.18|250
1762149900000|2025-11-03 06:05:00|177.82|176.72|177.58|176.48|177.88|176.78|177.58|176.48|221
1762150200000|2025-11-03 06:10:00|177.57|176.47|176.79|175.69|177.57|176.47|176.33|175.23|581
1762150500000|2025-11-03 06:15:00|176.78|175.68|176.78|175.68|177.24|176.14|176.73|175.63|292
1762150800000|2025-11-03 06:20:00|176.76|175.66|176.96|175.86|177.05|175.95|176.72|175.62|296
1762151100000|2025-11-03 06:25:00|176.95|175.85|176.79|175.69|177.1|176|176.65|175.55|252
1762151400000|2025-11-03 06:30:00|176.78|175.68|176.43|175.33|176.81|175.71|176.29|175.19|370
1762151700000|2025-11-03 06:35:00|176.36|175.26|176.42|175.32|176.91|175.81|176.32|175.22|325
1762152000000|2025-11-03 06:40:00|176.41|175.31|176|174.9|176.46|175.36|175.92|174.82|361
1762152300000|2025-11-03 06:45:00|175.99|174.89|176.02|174.92|176.05|174.95|174.96|173.86|642
1762152600000|2025-11-03 06:50:00|176.01|174.91|176.35|175.25|176.88|175.78|175.99|174.89|615
1762152900000|2025-11-03 06:55:00|176.34|175.24|176.74|175.64|176.77|175.67|176.32|175.22|412
1762153200000|2025-11-03 07:00:00|176.73|175.63|176.34|175.24|176.78|175.68|176.34|175.24|428
1762153500000|2025-11-03 07:05:00|176.33|175.23|176.48|175.38|176.62|175.52|176.2|175.1|463
1762153800000|2025-11-03 07:10:00|176.47|175.37|176.59|175.49|176.69|175.59|176.39|175.29|423
1762154100000|2025-11-03 07:15:00|176.58|175.48|176.59|175.49|176.92|175.82|176.53|175.43|420
1762154400000|2025-11-03 07:20:00|176.58|175.48|177.49|176.39|177.59|176.49|176.48|175.38|390
1762154700000|2025-11-03 07:25:00|177.48|176.38|177.22|176.12|177.61|176.51|177.08|175.98|386
1762155000000|2025-11-03 07:30:00|177.21|176.11|177.27|176.17|177.56|176.46|176.96|175.86|351
1762155300000|2025-11-03 07:35:00|177.23|176.13|177.33|176.23|177.76|176.66|177.13|176.03|397
1762155600000|2025-11-03 07:40:00|177.36|176.26|176.77|175.67|177.56|176.46|176.77|175.67|278
1762155900000|2025-11-03 07:45:00|176.76|175.66|176.89|175.79|176.89|175.79|176.62|175.52|215
1762156200000|2025-11-03 07:50:00|176.9|175.8|177.07|175.97|177.26|176.16|176.86|175.76|154
1762156500000|2025-11-03 07:55:00|177.06|175.96|177.07|175.97|177.28|176.18|177.03|175.93|154
1762156800000|2025-11-03 08:00:00|177.06|175.96|176.93|175.83|177.06|175.96|176.74|175.64|301
1762157100000|2025-11-03 08:05:00|176.92|175.82|176.7|175.6|177.09|175.99|176.68|175.58|268
1762157400000|2025-11-03 08:10:00|176.71|175.61|176.83|175.73|177.04|175.94|176.7|175.6|167
1762157700000|2025-11-03 08:15:00|176.84|175.74|176.56|175.46|176.91|175.81|176.45|175.35|312
1762158000000|2025-11-03 08:20:00|176.54|175.44|176.47|175.37|176.54|175.44|176.15|175.05|252
1762158300000|2025-11-03 08:25:00|176.46|175.36|176.32|175.22|176.54|175.44|176.2|175.1|263
1762158600000|2025-11-03 08:30:00|176.31|175.21|176.37|175.27|176.45|175.35|176.08|174.98|292
1762158900000|2025-11-03 08:35:00|176.38|175.28|175.9|174.8|176.38|175.28|175.55|174.45|343
1762159200000|2025-11-03 08:40:00|175.87|174.77|176.03|174.93|176.09|174.99|175.77|174.67|294
1762159500000|2025-11-03 08:45:00|176.02|174.92|175.23|174.13|176.06|174.96|175.01|173.91|500
1762159800000|2025-11-03 08:50:00|175.24|174.14|176.47|175.37|176.66|175.56|175.23|174.13|522
1762160100000|2025-11-03 08:55:00|176.46|175.36|176.24|175.14|176.47|175.37|175.93|174.83|224
1762160400000|2025-11-03 09:00:00|176.22|175.12|176.9|175.8|176.9|175.8|176.03|174.93|386
1762160700000|2025-11-03 09:05:00|176.92|175.82|177.27|176.17|177.47|176.37|176.89|175.79|476
1762161000000|2025-11-03 09:10:00|177.26|176.16|177.14|176.04|177.27|176.17|176.91|175.81|305
1762161300000|2025-11-03 09:15:00|177.11|176.01|176.66|175.56|177.16|176.06|176.66|175.56|263
1762161600000|2025-11-03 09:20:00|176.65|175.55|176.16|175.06|176.65|175.55|176.04|174.94|274
1762161900000|2025-11-03 09:25:00|176.15|175.05|176.16|175.06|176.2|175.1|175.73|174.63|308
1762162200000|2025-11-03 09:30:00|176.18|175.08|176.01|174.91|176.41|175.31|175.96|174.86|290
1762162500000|2025-11-03 09:35:00|176|174.9|175.82|174.72|176.16|175.06|175.74|174.64|320
1762162800000|2025-11-03 09:40:00|175.81|174.71|176.08|174.98|176.08|174.98|175.72|174.62|245
1762163100000|2025-11-03 09:45:00|176.06|174.96|176.05|174.95|176.25|175.15|175.87|174.77|294
1762163400000|2025-11-03 09:50:00|176.04|174.94|175.56|174.46|176.21|175.11|175.54|174.44|332
1762163700000|2025-11-03 09:55:00|175.53|174.43|175.54|174.44|175.66|174.56|175.33|174.23|321
1762164000000|2025-11-03 10:00:00|175.53|174.43|175.66|174.56|176.07|174.97|175.52|174.42|297
1762164300000|2025-11-03 10:05:00|175.67|174.57|176.14|175.04|176.18|175.08|175.67|174.57|309
1762164600000|2025-11-03 10:10:00|176.13|175.03|176.09|174.99|176.25|175.15|175.98|174.88|237
1762164900000|2025-11-03 10:15:00|176.08|174.98|176.14|175.04|176.2|175.1|175.99|174.89|227
1762165200000|2025-11-03 10:20:00|176.15|175.05|176.34|175.24|176.37|175.27|176.05|174.95|210
1762165500000|2025-11-03 10:25:00|176.35|175.25|176.47|175.37|176.51|175.41|176.19|175.09|183
1762165800000|2025-11-03 10:30:00|176.44|175.34|175.77|174.67|176.46|175.36|175.7|174.6|200
1762166100000|2025-11-03 10:35:00|175.76|174.66|175.62|174.52|175.8|174.7|175.6|174.5|231
1762166400000|2025-11-03 10:40:00|175.6|174.5|175.33|174.23|175.72|174.62|175.31|174.21|261
1762166700000|2025-11-03 10:45:00|175.34|174.24|175.53|174.43|175.55|174.45|175.2|174.1|224
1762167000000|2025-11-03 10:50:00|175.52|174.42|175.31|174.21|175.68|174.58|175.28|174.18|231
1762167300000|2025-11-03 10:55:00|175.33|174.23|174.75|173.65|175.53|174.43|174.35|173.25|369
1762167600000|2025-11-03 11:00:00|174.76|173.66|175.8|174.7|176.23|175.13|174.74|173.64|663
1762167900000|2025-11-03 11:05:00|175.79|174.69|175.75|174.65|175.96|174.86|175.37|174.27|524
1762168200000|2025-11-03 11:10:00|175.77|174.67|175.83|174.73|176.03|174.93|175.71|174.61|390
1762168500000|2025-11-03 11:15:00|175.79|174.69|176.26|175.16|176.64|175.54|175.79|174.69|457
1762168800000|2025-11-03 11:20:00|176.27|175.17|175.43|174.33|176.3|175.2|175.41|174.31|409
1762169100000|2025-11-03 11:25:00|175.42|174.32|175.88|174.78|175.97|174.87|175.33|174.23|308
1762169400000|2025-11-03 11:30:00|175.86|174.76|175.72|174.62|176.02|174.92|175.68|174.58|351
1762169700000|2025-11-03 11:35:00|175.71|174.61|175.73|174.63|175.84|174.74|175.43|174.33|180
1762170000000|2025-11-03 11:40:00|175.72|174.62|175.88|174.78|175.96|174.86|175.64|174.54|242
1762170300000|2025-11-03 11:45:00|175.87|174.77|176.42|175.32|176.42|175.32|175.87|174.77|316
1762170600000|2025-11-03 11:50:00|176.41|175.31|176.29|175.19|176.43|175.33|176.05|174.95|256
1762170900000|2025-11-03 11:55:00|176.25|175.15|175.97|174.87|176.25|175.15|175.91|174.81|181
1762171200000|2025-11-03 12:00:00|175.95|174.85|176.35|175.25|176.49|175.39|175.9|174.8|270
1762171500000|2025-11-03 12:05:00|176.29|175.19|176.31|175.21|176.33|175.23|175.77|174.67|368
1762171800000|2025-11-03 12:10:00|176.3|175.2|176.7|175.6|176.82|175.72|176.28|175.18|268
1762172100000|2025-11-03 12:15:00|176.74|175.64|177.14|176.04|177.21|176.11|176.72|175.62|310
1762172400000|2025-11-03 12:20:00|177.16|176.06|176.8|175.7|177.19|176.09|176.8|175.7|188
1762172700000|2025-11-03 12:25:00|176.83|175.73|177.08|175.98|177.08|175.98|176.8|175.7|216
1762173000000|2025-11-03 12:30:00|177.11|176.01|176.8|175.7|177.11|176.01|176.71|175.61|230
1762173300000|2025-11-03 12:35:00|176.79|175.69|176.71|175.61|176.95|175.85|176.49|175.39|167
1762173600000|2025-11-03 12:40:00|176.7|175.6|176.58|175.48|176.82|175.72|176.52|175.42|161
1762173900000|2025-11-03 12:45:00|176.55|175.45|176.69|175.59|176.72|175.62|176.48|175.38|183
1762174200000|2025-11-03 12:50:00|176.71|175.61|176.54|175.44|176.82|175.72|176.54|175.44|183
1762174500000|2025-11-03 12:55:00|176.53|175.43|176.21|175.11|176.55|175.45|176.06|174.96|228
1762174800000|2025-11-03 13:00:00|176.2|175.1|176.18|175.08|176.23|175.13|176.04|174.94|217
1762175100000|2025-11-03 13:05:00|176.19|175.09|176.08|174.98|176.21|175.11|176.02|174.92|278
1762175400000|2025-11-03 13:10:00|176.07|174.97|176.08|174.98|176.16|175.06|175.74|174.64|207
1762175700000|2025-11-03 13:15:00|176.07|174.97|175.85|174.75|176.07|174.97|175.85|174.75|247
1762176000000|2025-11-03 13:20:00|175.86|174.76|175.86|174.76|175.89|174.79|175.71|174.61|184
1762176300000|2025-11-03 13:25:00|175.87|174.77|176.29|175.19|176.31|175.21|175.86|174.76|350
1762176600000|2025-11-03 13:30:00|176.28|175.18|176.9|175.8|176.9|175.8|176.27|175.17|218
1762176900000|2025-11-03 13:35:00|176.89|175.79|176.81|175.71|177|175.9|176.74|175.64|253
1762177200000|2025-11-03 13:40:00|176.8|175.7|176.55|175.45|176.83|175.73|176.44|175.34|146
1762177500000|2025-11-03 13:45:00|176.56|175.46|176.58|175.48|176.82|175.72|176.37|175.27|238
1762177800000|2025-11-03 13:50:00|176.56|175.46|176.8|175.7|176.81|175.71|176.05|174.95|214
1762178100000|2025-11-03 13:55:00|176.78|175.68|176.48|175.38|176.88|175.78|176.39|175.29|248
1762178400000|2025-11-03 14:00:00|176.49|175.39|176.76|175.66|176.94|175.84|176.49|175.39|430
1762178700000|2025-11-03 14:05:00|176.78|175.68|177.04|175.94|177.58|176.48|176.75|175.65|428
1762179000000|2025-11-03 14:10:00|177.05|175.95|176.67|175.57|177.17|176.07|176.67|175.57|227
1762179300000|2025-11-03 14:15:00|176.64|175.54|176.6|175.5|176.64|175.54|176.35|175.25|237
1762179600000|2025-11-03 14:20:00|176.62|175.52|176.13|175.03|176.73|175.63|176.1|175|242
1762179900000|2025-11-03 14:25:00|176.11|175.01|176.05|174.95|176.2|175.1|175.95|174.85|177
1762180200000|2025-11-03 14:30:00|176.06|174.96|175.75|174.65|176.31|175.21|175.71|174.61|483
1762180500000|2025-11-03 14:35:00|175.79|174.69|176.52|175.42|176.63|175.53|175.63|174.53|511
1762180800000|2025-11-03 14:40:00|176.53|175.43|176.05|174.95|176.53|175.43|175.75|174.65|344
1762181100000|2025-11-03 14:45:00|176.04|174.94|176.58|175.48|176.62|175.52|175.8|174.7|444
1762181400000|2025-11-03 14:50:00|176.56|175.46|176.83|175.73|177.12|176.02|176.44|175.34|525
1762181700000|2025-11-03 14:55:00|176.81|175.71|177.07|175.97|177.12|176.02|176.81|175.71|406
1762182000000|2025-11-03 15:00:00|177.05|175.95|176.39|175.29|177.4|176.3|176.37|175.27|386
1762182300000|2025-11-03 15:05:00|176.4|175.3|176.05|174.95|176.44|175.34|175.95|174.85|355
1762182600000|2025-11-03 15:10:00|176.04|174.94|176.01|174.91|176.33|175.23|175.74|174.64|279
1762182900000|2025-11-03 15:15:00|175.95|174.85|175.54|174.44|175.95|174.85|175.28|174.18|319
1762183200000|2025-11-03 15:20:00|175.53|174.43|174.84|173.74|175.53|174.43|174.84|173.74|322
1762183500000|2025-11-03 15:25:00|174.85|173.75|168.47|167.37|174.91|173.81|166.88|165.78|860
1762183800000|2025-11-03 15:30:00|168.44|167.34|167.47|166.37|168.99|167.89|165.57|164.47|972
1762184100000|2025-11-03 15:35:00|167.46|166.36|170.29|169.19|170.53|169.43|167.36|166.26|846
1762184400000|2025-11-03 15:40:00|170.27|169.17|168.5|167.4|170.33|169.23|168.25|167.15|697
1762184700000|2025-11-03 15:45:00|168.52|167.42|166.85|165.75|169.18|168.08|166.71|165.61|727
1762185000000|2025-11-03 15:50:00|166.83|165.73|166.49|165.39|167.88|166.78|166.47|165.37|872
1762185300000|2025-11-03 15:55:00|166.5|165.4|167.37|166.27|167.77|166.67|166.5|165.4|739
1762185600000|2025-11-03 16:00:00|167.38|166.28|166.66|165.56|167.55|166.45|166.25|165.15|796
1762185900000|2025-11-03 16:05:00|166.63|165.53|167.36|166.26|167.78|166.68|166.63|165.53|852
1762186200000|2025-11-03 16:10:00|167.33|166.23|168.85|167.75|169.19|168.09|167.01|165.91|887
1762186500000|2025-11-03 16:15:00|168.84|167.74|169.32|168.22|169.42|168.32|168.14|167.04|851
1762186800000|2025-11-03 16:20:00|169.35|168.25|169.31|168.21|169.56|168.46|168.82|167.72|577
1762187100000|2025-11-03 16:25:00|169.34|168.24|168.92|167.82|169.5|168.4|168.82|167.72|550
1762187400000|2025-11-03 16:30:00|168.93|167.83|168.72|167.62|169.41|168.31|168.71|167.61|545
1762187700000|2025-11-03 16:35:00|168.71|167.61|168.73|167.63|169.01|167.91|168.39|167.29|495
1762188000000|2025-11-03 16:40:00|168.68|167.58|168.81|167.71|169.1|168|168.58|167.48|415
1762188300000|2025-11-03 16:45:00|168.84|167.74|168.89|167.79|169.43|168.33|168.65|167.55|526
1762188600000|2025-11-03 16:50:00|168.9|167.8|168.99|167.89|169.78|168.68|168.85|167.75|430
1762188900000|2025-11-03 16:55:00|168.98|167.88|168.97|167.87|169.3|168.2|168.82|167.72|419
1762189200000|2025-11-03 17:00:00|168.98|167.88|169.01|167.91|169.17|168.07|168.78|167.68|372
1762189500000|2025-11-03 17:05:00|169.02|167.92|169.81|168.71|169.93|168.83|169|167.9|335
1762189800000|2025-11-03 17:10:00|169.8|168.7|169.99|168.89|170.05|168.95|169.57|168.47|285
1762190100000|2025-11-03 17:15:00|169.98|168.88|170.33|169.23|170.41|169.31|169.5|168.4|416
1762190400000|2025-11-03 17:20:00|170.32|169.22|170.44|169.34|171.56|170.46|170.27|169.17|659
1762190700000|2025-11-03 17:25:00|170.43|169.33|169.79|168.69|170.47|169.37|169.77|168.67|477
1762191000000|2025-11-03 17:30:00|169.78|168.68|170.45|169.35|170.59|169.49|169.75|168.65|400
1762191300000|2025-11-03 17:35:00|170.41|169.31|170.73|169.63|171.07|169.97|170.22|169.12|373
1762191600000|2025-11-03 17:40:00|170.71|169.61|170.3|169.2|170.76|169.66|170.16|169.06|368
1762191900000|2025-11-03 17:45:00|170.29|169.19|171.09|169.99|171.19|170.09|170.24|169.14|411
1762192200000|2025-11-03 17:50:00|171.05|169.95|170.44|169.34|171.12|170.02|170.42|169.32|367
1762192500000|2025-11-03 17:55:00|170.43|169.33|170.54|169.44|170.66|169.56|170.34|169.24|259
1762192800000|2025-11-03 18:00:00|170.53|169.43|170.24|169.14|170.64|169.54|170.23|169.13|314
1762193100000|2025-11-03 18:05:00|170.25|169.15|170.14|169.04|170.26|169.16|169.62|168.52|302
1762193400000|2025-11-03 18:10:00|170.13|169.03|169.95|168.85|170.49|169.39|169.87|168.77|366
1762193700000|2025-11-03 18:15:00|169.94|168.84|169.86|168.76|170.05|168.95|169.62|168.52|279
1762194000000|2025-11-03 18:20:00|169.87|168.77|169.85|168.75|170.19|169.09|169.81|168.71|304
1762194300000|2025-11-03 18:25:00|169.84|168.74|169.44|168.34|169.94|168.84|169.4|168.3|278
1762194600000|2025-11-03 18:30:00|169.45|168.35|169.39|168.29|169.81|168.71|169.38|168.28|275
1762194900000|2025-11-03 18:35:00|169.37|168.27|169.66|168.56|169.88|168.78|169.25|168.15|294
1762195200000|2025-11-03 18:40:00|169.65|168.55|168.94|167.84|169.72|168.62|168.87|167.77|298
1762195500000|2025-11-03 18:45:00|168.93|167.83|168.8|167.7|168.99|167.89|168.65|167.55|342
1762195800000|2025-11-03 18:50:00|168.81|167.71|168.61|167.51|168.99|167.89|168.52|167.42|344
1762196100000|2025-11-03 18:55:00|168.62|167.52|168.46|167.36|168.66|167.56|168.41|167.31|255
1762196400000|2025-11-03 19:00:00|168.44|167.34|167.96|166.86|168.65|167.55|167.95|166.85|412
1762196700000|2025-11-03 19:05:00|167.95|166.85|167.88|166.78|168.03|166.93|167.52|166.42|459
1762197000000|2025-11-03 19:10:00|167.9|166.8|168.15|167.05|168.17|167.07|167.68|166.58|299
1762197300000|2025-11-03 19:15:00|168.14|167.04|168.12|167.02|168.95|167.85|167.98|166.88|359
1762197600000|2025-11-03 19:20:00|168.13|167.03|167.96|166.86|168.52|167.42|167.83|166.73|334
1762197900000|2025-11-03 19:25:00|167.95|166.85|167.71|166.61|168.19|167.09|167.6|166.5|295
1762198200000|2025-11-03 19:30:00|167.72|166.62|167.94|166.84|168.16|167.06|167.69|166.59|296
1762198500000|2025-11-03 19:35:00|167.96|166.86|168.54|167.44|168.54|167.44|167.9|166.8|251
1762198800000|2025-11-03 19:40:00|168.52|167.42|168.45|167.35|168.71|167.61|168.15|167.05|319
1762199100000|2025-11-03 19:45:00|168.49|167.39|168.36|167.26|168.66|167.56|168.35|167.25|276
1762199400000|2025-11-03 19:50:00|168.37|167.27|167.81|166.71|168.38|167.28|167.67|166.57|249
1762199700000|2025-11-03 19:55:00|167.8|166.7|167.35|166.25|167.95|166.85|167.27|166.17|296
1762200000000|2025-11-03 20:00:00|167.36|166.26|167.51|166.41|167.8|166.7|167.33|166.23|340
1762200300000|2025-11-03 20:05:00|167.5|166.4|166.83|165.73|167.52|166.42|166.57|165.47|351
1762200600000|2025-11-03 20:10:00|166.81|165.71|166.66|165.56|166.86|165.76|166.59|165.49|334
1762200900000|2025-11-03 20:15:00|166.65|165.55|166.66|165.56|166.81|165.71|166.3|165.2|326
1762201200000|2025-11-03 20:20:00|166.67|165.57|166.28|165.18|166.87|165.77|166.22|165.12|314
1762201500000|2025-11-03 20:25:00|166.22|165.12|166.75|165.65|166.86|165.76|166.01|164.91|304
1762201800000|2025-11-03 20:30:00|166.77|165.67|166.68|165.58|167.45|166.35|166.67|165.57|365
1762202100000|2025-11-03 20:35:00|166.69|165.59|166.73|165.63|166.8|165.7|166.28|165.18|338
1762202400000|2025-11-03 20:40:00|166.74|165.64|166.21|165.11|166.83|165.73|166.07|164.97|330
1762202700000|2025-11-03 20:45:00|166.22|165.12|165.59|164.49|166.4|165.3|165.45|164.35|410
1762203000000|2025-11-03 20:50:00|165.6|164.5|164.13|163.03|165.61|164.51|163.98|162.88|483
1762203300000|2025-11-03 20:55:00|164.11|163.01|165.05|163.95|165.29|164.19|164|162.9|448
1762203600000|2025-11-03 21:00:00|165.04|163.94|166.39|165.29|166.57|165.47|165|163.9|470
1762203900000|2025-11-03 21:05:00|166.4|165.3|165.81|164.71|166.69|165.59|165.81|164.71|466
1762204200000|2025-11-03 21:10:00|165.8|164.7|165.46|164.36|165.92|164.82|165.37|164.27|376
1762204500000|2025-11-03 21:15:00|165.47|164.37|164.76|163.66|165.67|164.57|163.98|162.88|524
1762204800000|2025-11-03 21:20:00|164.77|163.67|165.49|164.39|166.27|165.17|164.68|163.58|496
1762205100000|2025-11-03 21:25:00|165.48|164.38|165.41|164.31|165.51|164.41|164.99|163.89|320
1762205400000|2025-11-03 21:30:00|165.42|164.32|166.31|165.21|166.32|165.22|165.14|164.04|437
1762205700000|2025-11-03 21:35:00|166.3|165.2|166.15|165.05|166.65|165.55|166.05|164.95|361
1762206000000|2025-11-03 21:40:00|166.16|165.06|166.66|165.56|166.67|165.57|166.04|164.94|280
1762206300000|2025-11-03 21:45:00|166.67|165.57|166.49|165.39|166.79|165.69|166.49|165.39|256
1762206600000|2025-11-03 21:50:00|166.48|165.38|166.48|165.38|166.84|165.74|166.39|165.29|291
1762206900000|2025-11-03 21:55:00|166.47|165.37|166.57|165.47|166.6|165.5|166.41|165.31|259
1762207200000|2025-11-03 22:00:00|166.58|165.48|166.1|165|166.69|165.59|165.73|164.63|353
1762207500000|2025-11-03 22:05:00|166.09|164.99|166.36|165.26|166.57|165.47|166.02|164.92|378
1762207800000|2025-11-03 22:10:00|166.37|165.27|166.07|164.97|166.4|165.3|165.72|164.62|319
1762208100000|2025-11-03 22:15:00|166.06|164.96|166.67|165.57|166.74|165.64|166.05|164.95|290
1762208400000|2025-11-03 22:20:00|166.68|165.58|166.37|165.27|166.9|165.8|166.18|165.08|251
1762208700000|2025-11-03 22:25:00|166.36|165.26|165.6|164.5|166.36|165.26|165.6|164.5|213
1762209000000|2025-11-03 22:30:00|165.59|164.49|165.73|164.63|165.8|164.7|164.86|163.76|429
1762209300000|2025-11-03 22:35:00|165.75|164.65|165.57|164.47|166.26|165.16|165.47|164.37|335
1762209600000|2025-11-03 22:40:00|165.58|164.48|165.96|164.86|165.97|164.87|165.58|164.48|209
1762209900000|2025-11-03 22:45:00|165.95|164.85|166.68|165.58|166.68|165.58|165.95|164.85|183
1762210200000|2025-11-03 22:50:00|166.69|165.59|166.63|165.53|166.73|165.63|166.4|165.3|183
1762210500000|2025-11-03 22:55:00|166.62|165.52|166.4|165.3|166.62|165.52|166.19|165.09|162
1762210800000|2025-11-03 23:00:00|166.41|165.31|165.38|164.28|166.41|165.31|165.13|164.03|273
1762211100000|2025-11-03 23:05:00|165.37|164.27|165.65|164.55|165.7|164.6|165.35|164.25|211
1762211400000|2025-11-03 23:10:00|165.64|164.54|165.58|164.48|165.81|164.71|165.49|164.39|220
1762211700000|2025-11-03 23:15:00|165.59|164.49|166.01|164.91|166.01|164.91|165.57|164.47|213
1762212000000|2025-11-03 23:20:00|166.02|164.92|166.23|165.13|166.45|165.35|165.95|164.85|276
1762212300000|2025-11-03 23:25:00|166.22|165.12|166.35|165.25|166.56|165.46|166.22|165.12|203
1762212600000|2025-11-03 23:30:00|166.34|165.24|166.46|165.36|166.53|165.43|166.24|165.14|198
1762212900000|2025-11-03 23:35:00|166.47|165.37|166.68|165.58|166.73|165.63|166.4|165.3|103
1762213200000|2025-11-03 23:40:00|166.7|165.6|166.7|165.6|166.87|165.77|166.62|165.52|232
1762213500000|2025-11-03 23:45:00|166.72|165.62|166.48|165.38|166.8|165.7|166.31|165.21|251
1762213800000|2025-11-03 23:50:00|166.49|165.39|166.69|165.59|166.71|165.61|166.34|165.24|239
1762214100000|2025-11-03 23:55:00|166.67|165.57|166.71|165.61|166.86|165.76|166.67|165.57|209
1762214400000|2025-11-04 00:00:00|166.72|165.62|166.25|165.15|166.77|165.67|166.25|165.15|153
1762214700000|2025-11-04 00:05:00|166.26|165.16|166.49|165.39|166.64|165.54|165.98|164.88|239
1762215000000|2025-11-04 00:10:00|166.5|165.4|166.3|165.2|166.52|165.42|166.2|165.1|301
1762215300000|2025-11-04 00:15:00|166.29|165.19|166.31|165.21|166.61|165.51|166.08|164.98|310
1762215600000|2025-11-04 00:20:00|166.3|165.2|165.48|164.38|166.44|165.34|165.48|164.38|252
1762215900000|2025-11-04 00:25:00|165.47|164.37|164.93|163.83|165.49|164.39|164.93|163.83|267
1762216200000|2025-11-04 00:30:00|164.94|163.84|166.17|165.07|166.3|165.2|164.94|163.84|387
1762216500000|2025-11-04 00:35:00|166.15|165.05|167.48|166.38|167.74|166.64|166.14|165.04|551
1762216800000|2025-11-04 00:40:00|167.47|166.37|167.53|166.43|167.86|166.76|167.19|166.09|429
1762217100000|2025-11-04 00:45:00|167.52|166.42|167.51|166.41|167.53|166.43|167.24|166.14|386
1762217400000|2025-11-04 00:50:00|167.46|166.36|167.14|166.04|167.53|166.43|167.07|165.97|339
1762217700000|2025-11-04 00:55:00|167.11|166.01|167.24|166.14|167.25|166.15|166.72|165.62|262
1762218000000|2025-11-04 01:00:00|167.26|166.16|166.96|165.86|167.45|166.35|166.96|165.86|339
1762218300000|2025-11-04 01:05:00|166.97|165.87|167.3|166.2|167.46|166.36|166.58|165.48|313
1762218600000|2025-11-04 01:10:00|167.32|166.22|167.28|166.18|167.55|166.45|167.24|166.14|285
1762218900000|2025-11-04 01:15:00|167.27|166.17|167.46|166.36|167.5|166.4|167.18|166.08|323
1762219200000|2025-11-04 01:20:00|167.47|166.37|168.09|166.99|168.31|167.21|167.47|166.37|410
1762219500000|2025-11-04 01:25:00|168.1|167|167.99|166.89|168.27|167.17|167.76|166.66|158
1762219800000|2025-11-04 01:30:00|168.03|166.93|168.44|167.34|168.44|167.34|167.88|166.78|347
1762220100000|2025-11-04 01:35:00|168.45|167.35|168.69|167.59|169|167.9|168.31|167.21|323
1762220400000|2025-11-04 01:40:00|168.7|167.6|168.47|167.37|168.82|167.72|168.36|167.26|250
1762220700000|2025-11-04 01:45:00|168.46|167.36|168.31|167.21|168.53|167.43|168.3|167.2|196
1762221000000|2025-11-04 01:50:00|168.3|167.2|168.42|167.32|168.45|167.35|167.88|166.78|253
1762221300000|2025-11-04 01:55:00|168.37|167.27|168.55|167.45|168.84|167.74|168.37|167.27|165
1762221600000|2025-11-04 02:00:00|168.54|167.44|168.03|166.93|168.54|167.44|168.02|166.92|166
1762221900000|2025-11-04 02:05:00|168.02|166.92|168.51|167.41|168.57|167.47|167.95|166.85|185
1762222200000|2025-11-04 02:10:00|168.5|167.4|168.63|167.53|168.73|167.63|168.43|167.33|199
1762222500000|2025-11-04 02:15:00|168.64|167.54|168.83|167.73|168.85|167.75|168.52|167.42|189
1762222800000|2025-11-04 02:20:00|168.84|167.74|168.83|167.73|169.03|167.93|168.73|167.63|266
1762223100000|2025-11-04 02:25:00|168.82|167.72|168.31|167.21|168.95|167.85|168.29|167.19|176
1762223400000|2025-11-04 02:30:00|168.3|167.2|168.13|167.03|168.43|167.33|168.03|166.93|202
1762223700000|2025-11-04 02:35:00|168.15|167.05|168.12|167.02|168.31|167.21|167.92|166.82|245
1762224000000|2025-11-04 02:40:00|168.13|167.03|167.74|166.64|168.26|167.16|167.58|166.48|282
1762224300000|2025-11-04 02:45:00|167.73|166.63|167.26|166.16|167.73|166.63|167.06|165.96|226
1762224600000|2025-11-04 02:50:00|167.27|166.17|167.53|166.43|167.55|166.45|167.12|166.02|253
1762224900000|2025-11-04 02:55:00|167.52|166.42|167.34|166.24|167.53|166.43|167.34|166.24|214
1762225200000|2025-11-04 03:00:00|167.35|166.25|167.48|166.38|167.77|166.67|167.35|166.25|273
1762225500000|2025-11-04 03:05:00|167.47|166.37|167.32|166.22|167.47|166.37|166.88|165.78|270
1762225800000|2025-11-04 03:10:00|167.31|166.21|168.2|167.1|168.21|167.11|167.23|166.13|251
1762226100000|2025-11-04 03:15:00|168.21|167.11|168.13|167.03|168.53|167.43|168.13|167.03|307
1762226400000|2025-11-04 03:20:00|168.14|167.04|168.15|167.05|168.29|167.19|167.95|166.85|183
1762226700000|2025-11-04 03:25:00|168.14|167.04|168.41|167.31|168.48|167.38|168.08|166.98|223
1762227000000|2025-11-04 03:30:00|168.42|167.32|168.71|167.61|168.72|167.62|168.07|166.97|243
1762227300000|2025-11-04 03:35:00|168.72|167.62|168.75|167.65|168.83|167.73|168.39|167.29|256
1762227600000|2025-11-04 03:40:00|168.76|167.66|168.51|167.41|168.8|167.7|168.42|167.32|231
1762227900000|2025-11-04 03:45:00|168.5|167.4|168.17|167.07|168.54|167.44|168.17|167.07|192
1762228200000|2025-11-04 03:50:00|168.18|167.08|168.53|167.43|168.55|167.45|168.14|167.04|252
1762228500000|2025-11-04 03:55:00|168.52|167.42|168.41|167.31|168.63|167.53|168.35|167.25|213
1762228800000|2025-11-04 04:00:00|168.42|167.32|168.64|167.54|168.65|167.55|168.31|167.21|227
1762229100000|2025-11-04 04:05:00|168.65|167.55|168.36|167.26|168.77|167.67|168.3|167.2|224
1762229400000|2025-11-04 04:10:00|168.37|167.27|168.16|167.06|168.71|167.61|168.05|166.95|179
1762229700000|2025-11-04 04:15:00|168.17|167.07|167.48|166.38|168.19|167.09|167.39|166.29|263
1762230000000|2025-11-04 04:20:00|167.49|166.39|167.15|166.05|167.51|166.41|167.06|165.96|190
1762230300000|2025-11-04 04:25:00|167.1|166|166.78|165.68|167.1|166|166.71|165.61|246
1762230600000|2025-11-04 04:30:00|166.79|165.69|166.59|165.49|167|165.9|166.53|165.43|255
1762230900000|2025-11-04 04:35:00|166.58|165.48|166.02|164.92|166.6|165.5|165.84|164.74|263
1762231200000|2025-11-04 04:40:00|166.03|164.93|165.68|164.58|166.17|165.07|165.51|164.41|321
1762231500000|2025-11-04 04:45:00|165.67|164.57|165.93|164.83|166.04|164.94|165.56|164.46|352
1762231800000|2025-11-04 04:50:00|165.92|164.82|165.72|164.62|166.1|165|165.72|164.62|267
1762232100000|2025-11-04 04:55:00|165.71|164.61|165.67|164.57|165.84|164.74|165.48|164.38|230
1762232400000|2025-11-04 05:00:00|165.66|164.56|165.58|164.48|165.8|164.7|165.51|164.41|280
1762232700000|2025-11-04 05:05:00|165.59|164.49|165.79|164.69|165.83|164.73|165.54|164.44|252
1762233000000|2025-11-04 05:10:00|165.8|164.7|165.65|164.55|166.1|165|165.63|164.53|237
1762233300000|2025-11-04 05:15:00|165.63|164.53|163.55|162.45|165.67|164.57|163.12|162.02|463
1762233600000|2025-11-04 05:20:00|163.56|162.46|162.45|161.35|163.62|162.52|161.77|160.67|559
1762233900000|2025-11-04 05:25:00|162.46|161.36|161.55|160.45|162.97|161.87|161.1|160|597
1762234200000|2025-11-04 05:30:00|161.5|160.4|160.52|159.42|161.56|160.46|159.21|158.11|875
1762234500000|2025-11-04 05:35:00|160.49|159.39|160.89|159.79|161.2|160.1|160.34|159.24|542
1762234800000|2025-11-04 05:40:00|160.92|159.82|160.04|158.94|161.25|160.15|159.9|158.8|527
1762235100000|2025-11-04 05:45:00|160.05|158.95|159.45|158.35|160.32|159.22|159.18|158.08|662
1762235400000|2025-11-04 05:50:00|159.44|158.34|158.37|157.27|160.03|158.93|158.37|157.27|571
1762235700000|2025-11-04 05:55:00|158.38|157.28|158.37|157.27|158.7|157.6|157.88|156.78|574
1762236000000|2025-11-04 06:00:00|158.35|157.25|159.25|158.15|159.33|158.23|158.34|157.24|646
1762236300000|2025-11-04 06:05:00|159.29|158.19|158.62|157.52|159.31|158.21|158.26|157.16|544
1762236600000|2025-11-04 06:10:00|158.63|157.53|160.53|159.43|160.53|159.43|158.55|157.45|593
1762236900000|2025-11-04 06:15:00|160.54|159.44|161.4|160.3|162|160.9|160.44|159.34|708
1762237200000|2025-11-04 06:20:00|161.38|160.28|160.39|159.29|161.66|160.56|160.39|159.29|450
1762237500000|2025-11-04 06:25:00|160.4|159.3|160.62|159.52|160.86|159.76|160.37|159.27|481
1762237800000|2025-11-04 06:30:00|160.61|159.51|160.34|159.24|160.61|159.51|159.62|158.52|438
1762238100000|2025-11-04 06:35:00|160.35|159.25|159.24|158.14|160.4|159.3|159.23|158.13|413
1762238400000|2025-11-04 06:40:00|159.23|158.13|158.96|157.86|159.49|158.39|158.91|157.81|319
1762238700000|2025-11-04 06:45:00|158.94|157.84|159.12|158.02|159.53|158.43|158.94|157.84|409
1762239000000|2025-11-04 06:50:00|159.13|158.03|159.12|158.02|159.64|158.54|159.05|157.95|420
1762239300000|2025-11-04 06:55:00|159.13|158.03|159.28|158.18|159.44|158.34|159.12|158.02|395
1762239600000|2025-11-04 07:00:00|159.24|158.14|158.81|157.71|159.56|158.46|158.3|157.2|502
1762239900000|2025-11-04 07:05:00|158.82|157.72|158.55|157.45|159.43|158.33|158.48|157.38|442
1762240200000|2025-11-04 07:10:00|158.56|157.46|158.37|157.27|158.7|157.6|158.14|157.04|496
1762240500000|2025-11-04 07:15:00|158.36|157.26|158.7|157.6|159.13|158.03|158.06|156.96|490
1762240800000|2025-11-04 07:20:00|158.69|157.59|158.26|157.16|158.78|157.68|158.18|157.08|299
1762241100000|2025-11-04 07:25:00|158.27|157.17|157.56|156.46|158.82|157.72|157.32|156.22|354
1762241400000|2025-11-04 07:30:00|157.57|156.47|157.81|156.71|158.25|157.15|157.52|156.42|400
1762241700000|2025-11-04 07:35:00|157.82|156.72|158.55|157.45|158.64|157.54|157.51|156.41|399
1762242000000|2025-11-04 07:40:00|158.57|157.47|157.1|156|158.6|157.5|156.94|155.84|398
1762242300000|2025-11-04 07:45:00|157.09|155.99|156.54|155.44|157.31|156.21|156.48|155.38|371
1762242600000|2025-11-04 07:50:00|156.55|155.45|157.59|156.49|157.59|156.49|156.54|155.44|336
1762242900000|2025-11-04 07:55:00|157.58|156.48|157.67|156.57|157.74|156.64|157.44|156.34|363
1762243200000|2025-11-04 08:00:00|157.68|156.58|157.43|156.33|157.78|156.68|157.41|156.31|400
1762243500000|2025-11-04 08:05:00|157.42|156.32|157.36|156.26|157.7|156.6|157.03|155.93|504
1762243800000|2025-11-04 08:10:00|157.35|156.25|157.56|156.46|158.04|156.94|157.28|156.18|399
1762244100000|2025-11-04 08:15:00|157.57|156.47|157.47|156.37|157.75|156.65|157.31|156.21|501
1762244400000|2025-11-04 08:20:00|157.49|156.39|159.39|158.29|159.42|158.32|157.49|156.39|649
1762244700000|2025-11-04 08:25:00|159.41|158.31|159.58|158.48|159.66|158.56|158.8|157.7|460
1762245000000|2025-11-04 08:30:00|159.57|158.47|160.63|159.53|161|159.9|159.53|158.43|566
1762245300000|2025-11-04 08:35:00|160.62|159.52|160.45|159.35|160.97|159.87|160.43|159.33|441
1762245600000|2025-11-04 08:40:00|160.46|159.36|160.43|159.33|160.62|159.52|160.3|159.2|321
1762245900000|2025-11-04 08:45:00|160.44|159.34|159.96|158.86|160.54|159.44|159.72|158.62|433
1762246200000|2025-11-04 08:50:00|159.95|158.85|159.41|158.31|159.97|158.87|159.34|158.24|325
1762246500000|2025-11-04 08:55:00|159.42|158.32|159.81|158.71|159.89|158.79|159.28|158.18|226
1762246800000|2025-11-04 09:00:00|159.82|158.72|160.31|159.21|160.4|159.3|159.71|158.61|407
1762247100000|2025-11-04 09:05:00|160.32|159.22|159.97|158.87|160.45|159.35|159.69|158.59|381
1762247400000|2025-11-04 09:10:00|159.99|158.89|159.84|158.74|160.02|158.92|159.59|158.49|449
1762247700000|2025-11-04 09:15:00|159.81|158.71|159.81|158.71|160.23|159.13|159.61|158.51|405
1762248000000|2025-11-04 09:20:00|159.8|158.7|159.94|158.84|160.1|159|159.24|158.14|362
1762248300000|2025-11-04 09:25:00|159.92|158.82|160.17|159.07|160.65|159.55|159.88|158.78|352
1762248600000|2025-11-04 09:30:00|160.2|159.1|160.48|159.38|160.8|159.7|160.13|159.03|445
1762248900000|2025-11-04 09:35:00|160.47|159.37|160.67|159.57|160.9|159.8|159.9|158.8|339
1762249200000|2025-11-04 09:40:00|160.68|159.58|160.75|159.65|160.97|159.87|160.59|159.49|304
1762249500000|2025-11-04 09:45:00|160.77|159.67|160.54|159.44|160.84|159.74|160.49|159.39|329
1762249800000|2025-11-04 09:50:00|160.55|159.45|160.03|158.93|160.71|159.61|160.02|158.92|394
1762250100000|2025-11-04 09:55:00|160.04|158.94|160.95|159.85|161.03|159.93|159.96|158.86|372
1762250400000|2025-11-04 10:00:00|160.94|159.84|160.95|159.85|161.3|160.2|160.87|159.77|409
1762250700000|2025-11-04 10:05:00|160.96|159.86|160.98|159.88|161.18|160.08|160.93|159.83|412
1762251000000|2025-11-04 10:10:00|160.97|159.87|160.99|159.89|161.33|160.23|160.93|159.83|348
1762251300000|2025-11-04 10:15:00|160.98|159.88|161.47|160.37|161.6|160.5|160.98|159.88|329
1762251600000|2025-11-04 10:20:00|161.46|160.36|161.06|159.96|161.52|160.42|160.91|159.81|377
1762251900000|2025-11-04 10:25:00|161.07|159.97|161.2|160.1|161.52|160.42|161.07|159.97|295
1762252200000|2025-11-04 10:30:00|161.21|160.11|161.69|160.59|161.85|160.75|161.17|160.07|353
1762252500000|2025-11-04 10:35:00|161.7|160.6|161.51|160.41|161.73|160.63|161.09|159.99|312
1762252800000|2025-11-04 10:40:00|161.52|160.42|161.17|160.07|161.68|160.58|161.16|160.06|332
1762253100000|2025-11-04 10:45:00|161.19|160.09|160.65|159.55|161.35|160.25|160.6|159.5|292
1762253400000|2025-11-04 10:50:00|160.66|159.56|160.8|159.7|161.11|160.01|160.5|159.4|369
1762253700000|2025-11-04 10:55:00|160.81|159.71|161.06|159.96|161.22|160.12|160.56|159.46|260
1762254000000|2025-11-04 11:00:00|161.05|159.95|161.46|160.36|161.6|160.5|160.95|159.85|326
1762254300000|2025-11-04 11:05:00|161.45|160.35|162.09|160.99|162.26|161.16|161.41|160.31|437
1762254600000|2025-11-04 11:10:00|162.1|161|161.84|160.74|162.25|161.15|161.75|160.65|281
1762254900000|2025-11-04 11:15:00|161.83|160.73|162.38|161.28|162.51|161.41|161.76|160.66|270
1762255200000|2025-11-04 11:20:00|162.37|161.27|162.04|160.94|162.74|161.64|162.04|160.94|390
1762255500000|2025-11-04 11:25:00|162.05|160.95|161.94|160.84|162.09|160.99|161.72|160.62|217
1762255800000|2025-11-04 11:30:00|161.93|160.83|161.95|160.85|162.17|161.07|161.79|160.69|331
1762256100000|2025-11-04 11:35:00|161.94|160.84|162.28|161.18|162.3|161.2|161.82|160.72|312
1762256400000|2025-11-04 11:40:00|162.29|161.19|162.5|161.4|162.5|161.4|162.1|161|261
1762256700000|2025-11-04 11:45:00|162.49|161.39|161.97|160.87|162.52|161.42|161.97|160.87|335
1762257000000|2025-11-04 11:50:00|161.98|160.88|162.09|160.99|162.23|161.13|161.95|160.85|298
1762257300000|2025-11-04 11:55:00|162.1|161|162.3|161.2|162.44|161.34|161.99|160.89|319
1762257600000|2025-11-04 12:00:00|162.29|161.19|162.86|161.76|162.96|161.86|162.11|161.01|388
1762257900000|2025-11-04 12:05:00|162.85|161.75|162.33|161.23|163.03|161.93|162.19|161.09|412
1762258200000|2025-11-04 12:10:00|162.31|161.21|161.94|160.84|162.32|161.22|161.76|160.66|330
1762258500000|2025-11-04 12:15:00|161.95|160.85|161.95|160.85|161.96|160.86|161.69|160.59|363
1762258800000|2025-11-04 12:20:00|161.96|160.86|161.46|160.36|162.11|161.01|161.44|160.34|294
1762259100000|2025-11-04 12:25:00|161.45|160.35|161.78|160.68|161.89|160.79|161.43|160.33|279
1762259400000|2025-11-04 12:30:00|161.77|160.67|161.98|160.88|162.16|161.06|161.7|160.6|256
1762259700000|2025-11-04 12:35:00|161.97|160.87|161.59|160.49|162.02|160.92|161.58|160.48|274
1762260000000|2025-11-04 12:40:00|161.6|160.5|161.71|160.61|161.9|160.8|161.59|160.49|308
1762260300000|2025-11-04 12:45:00|161.7|160.6|162.36|161.26|162.42|161.32|161.46|160.36|247
1762260600000|2025-11-04 12:50:00|162.35|161.25|162.42|161.32|162.53|161.43|162.18|161.08|300
1762260900000|2025-11-04 12:55:00|162.41|161.31|162.05|160.95|162.43|161.33|162.03|160.93|149
1762261200000|2025-11-04 13:00:00|162.02|160.92|162.25|161.15|162.44|161.34|161.97|160.87|277
1762261500000|2025-11-04 13:05:00|162.26|161.16|161.56|160.46|162.28|161.18|161.39|160.29|317
1762261800000|2025-11-04 13:10:00|161.57|160.47|162|160.9|162.21|161.11|161.55|160.45|257
1762262100000|2025-11-04 13:15:00|162.01|160.91|161.87|160.77|162.08|160.98|161.71|160.61|331
1762262400000|2025-11-04 13:20:00|161.8|160.7|161.57|160.47|161.83|160.73|161.49|160.39|359
1762262700000|2025-11-04 13:25:00|161.58|160.48|161.21|160.11|161.58|160.48|161.17|160.07|368
1762263000000|2025-11-04 13:30:00|161.2|160.1|162.09|160.99|162.12|161.02|161.05|159.95|345
1762263300000|2025-11-04 13:35:00|162.1|161|162.66|161.56|163.07|161.97|162.1|161|479
1762263600000|2025-11-04 13:40:00|162.67|161.57|162.44|161.34|162.72|161.62|162.32|161.22|368
1762263900000|2025-11-04 13:45:00|162.43|161.33|162.01|160.91|162.43|161.33|161.85|160.75|346
1762264200000|2025-11-04 13:50:00|161.99|160.89|162.13|161.03|162.25|161.15|161.85|160.75|304
1762264500000|2025-11-04 13:55:00|162.11|161.01|161.86|160.76|162.18|161.08|161.86|160.76|206
1762264800000|2025-11-04 14:00:00|161.85|160.75|161.33|160.23|161.85|160.75|160.91|159.81|344
1762265100000|2025-11-04 14:05:00|161.34|160.24|162.02|160.92|162.21|161.11|161.33|160.23|403
1762265400000|2025-11-04 14:10:00|162.04|160.94|161.6|160.5|162.1|161|161.6|160.5|282
1762265700000|2025-11-04 14:15:00|161.59|160.49|161.41|160.31|161.66|160.56|161.41|160.31|333
1762266000000|2025-11-04 14:20:00|161.4|160.3|161.02|159.92|161.49|160.39|160.99|159.89|369
1762266300000|2025-11-04 14:25:00|160.97|159.87|160.72|159.62|161.02|159.92|160.46|159.36|369
1762266600000|2025-11-04 14:30:00|160.71|159.61|161.06|159.96|161.67|160.57|160.27|159.17|727
1762266900000|2025-11-04 14:35:00|161.09|159.99|160.67|159.57|161.5|160.4|159.91|158.81|692
1762267200000|2025-11-04 14:40:00|160.66|159.56|163.35|162.25|163.36|162.26|160.45|159.35|811
1762267500000|2025-11-04 14:45:00|163.32|162.22|164.42|163.32|165.05|163.95|162.95|161.85|805
1762267800000|2025-11-04 14:50:00|164.4|163.3|165.03|163.93|165.24|164.14|164.11|163.01|698
1762268100000|2025-11-04 14:55:00|165.04|163.94|164.84|163.74|165.25|164.15|164.43|163.33|539
1762268400000|2025-11-04 15:00:00|164.89|163.79|165.12|164.02|165.56|164.46|164.85|163.75|723
1762268700000|2025-11-04 15:05:00|165.13|164.03|164.07|162.97|165.32|164.22|163.95|162.85|498
1762269000000|2025-11-04 15:10:00|164.06|162.96|163.38|162.28|164.29|163.19|163.32|162.22|408
1762269300000|2025-11-04 15:15:00|163.37|162.27|165.31|164.21|165.58|164.48|163.34|162.24|654
1762269600000|2025-11-04 15:20:00|165.3|164.2|165.26|164.16|165.58|164.48|165|163.9|542
1762269900000|2025-11-04 15:25:00|165.27|164.17|164.66|163.56|165.74|164.64|164.65|163.55|559
1762270200000|2025-11-04 15:30:00|164.65|163.55|164.13|163.03|164.65|163.55|163.61|162.51|522
1762270500000|2025-11-04 15:35:00|164.12|163.02|164.12|163.02|164.34|163.24|163.76|162.66|446
1762270800000|2025-11-04 15:40:00|164.09|162.99|163.84|162.74|164.17|163.07|163.72|162.62|369
1762271100000|2025-11-04 15:45:00|163.85|162.75|163.13|162.03|163.85|162.75|163.01|161.91|480
1762271400000|2025-11-04 15:50:00|163.12|162.02|162.44|161.34|163.15|162.05|161.83|160.73|477
1762271700000|2025-11-04 15:55:00|162.43|161.33|162.03|160.93|162.66|161.56|161.89|160.79|454
1762272000000|2025-11-04 16:00:00|162.02|160.92|162.71|161.61|162.81|161.71|161.96|160.86|459
1762272300000|2025-11-04 16:05:00|162.7|161.6|162.39|161.29|162.84|161.74|162.25|161.15|557
1762272600000|2025-11-04 16:10:00|162.4|161.3|162.09|160.99|162.61|161.51|161.55|160.45|452
1762272900000|2025-11-04 16:15:00|162.1|161|161.7|160.6|162.44|161.34|161.66|160.56|428
1762273200000|2025-11-04 16:20:00|161.69|160.59|160.81|159.71|161.69|160.59|160.41|159.31|563
1762273500000|2025-11-04 16:25:00|160.8|159.7|161.16|160.06|161.42|160.32|160.74|159.64|470
1762273800000|2025-11-04 16:30:00|161.14|160.04|161.21|160.11|162.02|160.92|160.93|159.83|602
1762274100000|2025-11-04 16:35:00|161.19|160.09|160.84|159.74|161.39|160.29|160.59|159.49|690
1762274400000|2025-11-04 16:40:00|160.81|159.71|159.98|158.88|160.99|159.89|159.93|158.83|704
1762274700000|2025-11-04 16:45:00|159.96|158.86|159.11|158.01|160.1|159|158.8|157.7|714
1762275000000|2025-11-04 16:50:00|159.09|157.99|159.44|158.34|159.44|158.34|158.76|157.66|724
1762275300000|2025-11-04 16:55:00|159.43|158.33|158.74|157.64|159.6|158.5|158.73|157.63|556
1762275600000|2025-11-04 17:00:00|158.73|157.63|157.06|155.96|158.75|157.65|156.9|155.8|656
1762275900000|2025-11-04 17:05:00|157.02|155.92|156.01|154.91|157.4|156.3|155.72|154.62|695
1762276200000|2025-11-04 17:10:00|155.99|154.89|155.2|154.1|156.02|154.92|154.26|153.16|904
1762276500000|2025-11-04 17:15:00|155.24|154.14|154.81|153.71|155.87|154.77|153.67|152.57|857
1762276800000|2025-11-04 17:20:00|154.8|153.7|157.14|156.04|157.86|156.76|154.77|153.67|892
1762277100000|2025-11-04 17:25:00|157.13|156.03|156.71|155.61|157.46|156.36|156.41|155.31|727
1762277400000|2025-11-04 17:30:00|156.72|155.62|157.81|156.71|158.37|157.27|156.7|155.6|687
1762277700000|2025-11-04 17:35:00|157.79|156.69|157.47|156.37|158.59|157.49|157.41|156.31|676
1762278000000|2025-11-04 17:40:00|157.48|156.38|157.19|156.09|157.52|156.42|157.02|155.92|600
1762278300000|2025-11-04 17:45:00|157.21|156.11|157.07|155.97|157.43|156.33|156.78|155.68|577
1762278600000|2025-11-04 17:50:00|157.08|155.98|156.92|155.82|157.52|156.42|156.75|155.65|503
1762278900000|2025-11-04 17:55:00|156.91|155.81|156.75|155.65|157.06|155.96|156.47|155.37|401
1762279200000|2025-11-04 18:00:00|156.71|155.61|155.1|154|156.83|155.73|154.89|153.79|638
1762279500000|2025-11-04 18:05:00|155.11|154.01|156.28|155.18|156.63|155.53|155.09|153.99|786
1762279800000|2025-11-04 18:10:00|156.29|155.19|155.15|154.05|156.36|155.26|154.95|153.85|621
1762280100000|2025-11-04 18:15:00|155.19|154.09|154.08|152.98|155.41|154.31|154.08|152.98|620
1762280400000|2025-11-04 18:20:00|154.07|152.97|155.2|154.1|155.43|154.33|153.9|152.8|774
1762280700000|2025-11-04 18:25:00|155.21|154.11|154.77|153.67|155.35|154.25|154.54|153.44|734
1762281000000|2025-11-04 18:30:00|154.76|153.66|153.86|152.76|155.11|154.01|152.86|151.76|731
1762281300000|2025-11-04 18:35:00|153.84|152.74|153.69|152.59|154.82|153.72|152.84|151.74|835
1762281600000|2025-11-04 18:40:00|153.72|152.62|156.09|154.99|156.09|154.99|153.67|152.57|775
1762281900000|2025-11-04 18:45:00|156.11|155.01|154.47|153.37|156.11|155.01|154.36|153.26|667
1762282200000|2025-11-04 18:50:00|154.48|153.38|156.4|155.3|156.6|155.5|154.46|153.36|692
1762282500000|2025-11-04 18:55:00|156.34|155.24|156.96|155.86|157.03|155.93|155.98|154.88|639
1762282800000|2025-11-04 19:00:00|156.89|155.79|157.24|156.14|157.7|156.6|156.83|155.73|745
1762283100000|2025-11-04 19:05:00|157.26|156.16|156.37|155.27|157.26|156.16|156.36|155.26|652
1762283400000|2025-11-04 19:10:00|156.38|155.28|156.83|155.73|157|155.9|156.05|154.95|721
1762283700000|2025-11-04 19:15:00|156.82|155.72|156.48|155.38|157.25|156.15|156.48|155.38|738
1762284000000|2025-11-04 19:20:00|156.5|155.4|157.25|156.15|157.71|156.61|156.38|155.28|711
1762284300000|2025-11-04 19:25:00|157.26|156.16|156.8|155.7|157.94|156.84|156.67|155.57|688
1762284600000|2025-11-04 19:30:00|156.79|155.69|156.31|155.21|157.09|155.99|155.81|154.71|600
1762284900000|2025-11-04 19:35:00|156.27|155.17|155.52|154.42|156.27|155.17|155.29|154.19|558
1762285200000|2025-11-04 19:40:00|155.5|154.4|155.63|154.53|155.84|154.74|155.13|154.03|491
1762285500000|2025-11-04 19:45:00|155.62|154.52|155.12|154.02|155.79|154.69|155.11|154.01|530
1762285800000|2025-11-04 19:50:00|155.11|154.01|155.01|153.91|155.56|154.46|154.74|153.64|639
1762286100000|2025-11-04 19:55:00|155.04|153.94|155.16|154.06|155.38|154.28|154.79|153.69|556
1762286400000|2025-11-04 20:00:00|155.18|154.08|154.06|152.96|155.54|154.44|154.03|152.93|593
1762286700000|2025-11-04 20:05:00|154.05|152.95|153.78|152.68|155.01|153.91|153.78|152.68|682
1762287000000|2025-11-04 20:10:00|153.75|152.65|153.73|152.63|154.23|153.13|153.4|152.3|672
1762287300000|2025-11-04 20:15:00|153.72|152.62|151.69|150.59|153.76|152.66|149.04|147.94|949
1762287600000|2025-11-04 20:20:00|151.7|150.6|151.73|150.63|152.05|150.95|150.36|149.26|946
1762287900000|2025-11-04 20:25:00|151.72|150.62|153.23|152.13|153.48|152.38|151.68|150.58|876
1762288200000|2025-11-04 20:30:00|153.25|152.15|151.75|150.65|154.07|152.97|151.63|150.53|859
1762288500000|2025-11-04 20:35:00|151.76|150.66|153.73|152.63|154.05|152.95|151.62|150.52|752
1762288800000|2025-11-04 20:40:00|153.72|152.62|154.71|153.61|155.33|154.23|153.56|152.46|794
1762289100000|2025-11-04 20:45:00|154.7|153.6|153.95|152.85|155.12|154.02|153.95|152.85|678
1762289400000|2025-11-04 20:50:00|153.96|152.86|152.92|151.82|154.17|153.07|152.77|151.67|854
1762289700000|2025-11-04 20:55:00|152.91|151.81|153.95|152.85|153.99|152.89|152.66|151.56|851
1762290000000|2025-11-04 21:00:00|153.96|152.86|154.43|153.33|154.6|153.5|153.27|152.17|774
1762290300000|2025-11-04 21:05:00|154.42|153.32|153.04|151.94|154.43|153.33|152.91|151.81|681
1762290600000|2025-11-04 21:10:00|153.07|151.97|152.27|151.17|153.28|152.18|152.05|150.95|660
1762290900000|2025-11-04 21:15:00|152.26|151.16|151.95|150.85|152.38|151.28|151.72|150.62|761
1762291200000|2025-11-04 21:20:00|151.94|150.84|150.9|149.8|151.98|150.88|150.84|149.74|678
1762291500000|2025-11-04 21:25:00|150.87|149.77|150.4|149.3|151.06|149.96|149.97|148.87|666
1762291800000|2025-11-04 21:30:00|150.41|149.31|147.8|146.7|150.51|149.41|147.8|146.7|892
1762292100000|2025-11-04 21:35:00|147.81|146.71|149.3|148.2|149.3|148.2|146.62|145.52|995
1762292400000|2025-11-04 21:40:00|149.29|148.19|148.61|147.51|149.81|148.71|147.83|146.73|772
1762292700000|2025-11-04 21:45:00|148.62|147.52|149.36|148.26|151.03|149.93|148.57|147.47|821
1762293000000|2025-11-04 21:50:00|149.37|148.27|149.47|148.37|150.13|149.03|148.95|147.85|824
1762293300000|2025-11-04 21:55:00|149.48|148.38|151.67|150.57|151.68|150.58|149.45|148.35|917
1762293600000|2025-11-04 22:00:00|151.66|150.56|152.26|151.16|152.68|151.58|151.02|149.92|908
1762293900000|2025-11-04 22:05:00|152.23|151.13|153.38|152.28|153.38|152.28|151.73|150.63|884
1762294200000|2025-11-04 22:10:00|153.45|152.35|153.44|152.34|153.83|152.73|152.91|151.81|878
1762294500000|2025-11-04 22:15:00|153.41|152.31|153.82|152.72|153.97|152.87|153.28|152.18|824
1762294800000|2025-11-04 22:20:00|153.77|152.67|154.13|153.03|154.3|153.2|153.45|152.35|614
1762295100000|2025-11-04 22:25:00|154.14|153.04|154.57|153.47|154.57|153.47|153.61|152.51|622
1762295400000|2025-11-04 22:30:00|154.58|153.48|155.23|154.13|155.58|154.48|154.29|153.19|575
1762295700000|2025-11-04 22:35:00|155.22|154.12|155.17|154.07|155.64|154.54|154.56|153.46|516
1762296000000|2025-11-04 22:40:00|155.14|154.04|154.82|153.72|155.38|154.28|154.6|153.5|238
1762296300000|2025-11-04 22:45:00|154.81|153.71|155.8|154.7|156.18|155.08|154.8|153.7|307
1762296600000|2025-11-04 22:50:00|155.79|154.69|155.28|154.18|155.79|154.69|155.03|153.93|278
1762296900000|2025-11-04 22:55:00|155.26|154.16|155.79|154.69|155.79|154.69|155.05|153.95|329
1762297200000|2025-11-04 23:00:00|155.8|154.7|155.83|154.73|156.19|155.09|155.24|154.14|682
1762297500000|2025-11-04 23:05:00|155.79|154.69|155.82|154.72|156.44|155.34|155.52|154.42|680
1762297800000|2025-11-04 23:10:00|155.81|154.71|155.92|154.82|156.22|155.12|155.61|154.51|505
1762298100000|2025-11-04 23:15:00|155.91|154.81|155.28|154.18|156.14|155.04|155.26|154.16|455
1762298400000|2025-11-04 23:20:00|155.29|154.19|155.11|154.01|155.29|154.19|154.8|153.7|332
1762298700000|2025-11-04 23:25:00|155.12|154.02|154.7|153.6|155.16|154.06|154.66|153.56|351
1762299000000|2025-11-04 23:30:00|154.69|153.59|154.91|153.81|155.23|154.13|154.5|153.4|467
1762299300000|2025-11-04 23:35:00|154.95|153.85|155.26|154.16|155.5|154.4|154.94|153.84|446
1762299600000|2025-11-04 23:40:00|155.28|154.18|155.97|154.87|155.97|154.87|155.09|153.99|426
1762299900000|2025-11-04 23:45:00|155.96|154.86|156.14|155.04|156.35|155.25|155.77|154.67|450
1762300200000|2025-11-04 23:50:00|156.12|155.02|156.12|155.02|156.38|155.28|156|154.9|421
1762300500000|2025-11-04 23:55:00|156.15|155.05|155.61|154.51|156.28|155.18|155.61|154.51|344
1762300800000|2025-11-05 00:00:00|155.6|154.5|155.29|154.19|156.11|155.01|155.22|154.12|426
1762301100000|2025-11-05 00:05:00|155.26|154.16|155.24|154.14|155.65|154.55|155.17|154.07|418
1762301400000|2025-11-05 00:10:00|155.23|154.13|155.07|153.97|155.45|154.35|155.02|153.92|292
1762301700000|2025-11-05 00:15:00|155.08|153.98|155.99|154.89|155.99|154.89|154.73|153.63|390
1762302000000|2025-11-05 00:20:00|155.98|154.88|155.24|154.14|156.24|155.14|155.17|154.07|456
1762302300000|2025-11-05 00:25:00|155.23|154.13|154.53|153.43|155.23|154.13|154.44|153.34|448
1762302600000|2025-11-05 00:30:00|154.55|153.45|153.98|152.88|154.71|153.61|153.71|152.61|459
1762302900000|2025-11-05 00:35:00|153.96|152.86|154.06|152.96|154.36|153.26|153.78|152.68|463
1762303200000|2025-11-05 00:40:00|154.07|152.97|153.14|152.04|154.16|153.06|153.08|151.98|456
1762303500000|2025-11-05 00:45:00|153.15|152.05|153.63|152.53|153.68|152.58|153.13|152.03|430
1762303800000|2025-11-05 00:50:00|153.62|152.52|154.04|152.94|154.04|152.94|153.22|152.12|411
1762304100000|2025-11-05 00:55:00|154.02|152.92|153.96|152.86|154.32|153.22|153.71|152.61|377
1762304400000|2025-11-05 01:00:00|153.97|152.87|152.78|151.68|154.15|153.05|152.78|151.68|381
1762304700000|2025-11-05 01:05:00|152.7|151.6|152.32|151.22|152.87|151.77|152.07|150.97|673
1762305000000|2025-11-05 01:10:00|152.33|151.23|153.05|151.95|153.13|152.03|152.33|151.23|622
1762305300000|2025-11-05 01:15:00|153.07|151.97|151.2|150.1|153.09|151.99|151.06|149.96|694
1762305600000|2025-11-05 01:20:00|151.21|150.11|150.59|149.49|151.6|150.5|150.3|149.2|762
1762305900000|2025-11-05 01:25:00|150.58|149.48|149.61|148.51|150.58|149.48|149.6|148.5|818
1762306200000|2025-11-05 01:30:00|149.6|148.5|148.97|147.87|150.86|149.76|148.63|147.53|909
1762306500000|2025-11-05 01:35:00|149.04|147.94|148.01|146.91|149.92|148.82|147.93|146.83|906
1762306800000|2025-11-05 01:40:00|148.02|146.92|148.56|147.46|148.88|147.78|147.94|146.84|869
1762307100000|2025-11-05 01:45:00|148.55|147.45|150.76|149.66|150.86|149.76|148.35|147.25|905
1762307400000|2025-11-05 01:50:00|150.75|149.65|152.82|151.72|152.82|151.72|150.28|149.18|905
1762307700000|2025-11-05 01:55:00|152.79|151.69|153.2|152.1|153.81|152.71|152.36|151.26|937
1762308000000|2025-11-05 02:00:00|153.21|152.11|154.72|153.62|155.09|153.99|153.19|152.09|860
1762308300000|2025-11-05 02:05:00|154.66|153.56|155.03|153.93|155.6|154.5|154.6|153.5|764
1762308600000|2025-11-05 02:10:00|155.02|153.92|155.05|153.95|155.92|154.82|154.59|153.49|743
1762308900000|2025-11-05 02:15:00|155.06|153.96|155.46|154.36|155.84|154.74|154.27|153.17|792
1762309200000|2025-11-05 02:20:00|155.44|154.34|155.46|154.36|155.61|154.51|154.88|153.78|777
1762309500000|2025-11-05 02:25:00|155.44|154.34|154.87|153.77|155.44|154.34|154.44|153.34|593
1762309800000|2025-11-05 02:30:00|154.85|153.75|155.18|154.08|155.39|154.29|154.45|153.35|683
1762310100000|2025-11-05 02:35:00|155.17|154.07|155.78|154.68|155.86|154.76|154.97|153.87|661
1762310400000|2025-11-05 02:40:00|155.79|154.69|155.99|154.89|155.99|154.89|155.37|154.27|580
1762310700000|2025-11-05 02:45:00|156.01|154.91|155.34|154.24|156.53|155.43|155.11|154.01|641
1762311000000|2025-11-05 02:50:00|155.35|154.25|155.51|154.41|156.01|154.91|155.24|154.14|523
1762311300000|2025-11-05 02:55:00|155.52|154.42|156.73|155.63|156.77|155.67|155.27|154.17|580
1762311600000|2025-11-05 03:00:00|156.74|155.64|157.18|156.08|157.24|156.14|156.08|154.98|606
1762311900000|2025-11-05 03:05:00|157.22|156.12|156.56|155.46|157.22|156.12|156.2|155.1|565
1762312200000|2025-11-05 03:10:00|156.58|155.48|156.42|155.32|156.64|155.54|156.25|155.15|479
1762312500000|2025-11-05 03:15:00|156.41|155.31|156.01|154.91|156.57|155.47|155.74|154.64|536
1762312800000|2025-11-05 03:20:00|155.99|154.89|156.58|155.48|156.69|155.59|155.86|154.76|497
1762313100000|2025-11-05 03:25:00|156.57|155.47|156.74|155.64|156.92|155.82|156.5|155.4|421
1762313400000|2025-11-05 03:30:00|156.73|155.63|157.1|156|157.12|156.02|156.45|155.35|508
1762313700000|2025-11-05 03:35:00|157.11|156.01|156.99|155.89|157.23|156.13|156.73|155.63|488
1762314000000|2025-11-05 03:40:00|157.02|155.92|157.23|156.13|157.33|156.23|156.94|155.84|444
1762314300000|2025-11-05 03:45:00|157.22|156.12|157.37|156.27|157.61|156.51|157.04|155.94|532
1762314600000|2025-11-05 03:50:00|157.38|156.28|157.53|156.43|157.94|156.84|156.99|155.89|626
1762314900000|2025-11-05 03:55:00|157.52|156.42|157.54|156.44|157.93|156.83|157.28|156.18|450
1762315200000|2025-11-05 04:00:00|157.53|156.43|157.61|156.51|157.92|156.82|157.35|156.25|400
1762315500000|2025-11-05 04:05:00|157.62|156.52|157.16|156.06|158.09|156.99|157.16|156.06|525
1762315800000|2025-11-05 04:10:00|157.18|156.08|157.29|156.19|157.42|156.32|157.1|156|395
1762316100000|2025-11-05 04:15:00|157.31|156.21|157.03|155.93|157.45|156.35|156.97|155.87|363
1762316400000|2025-11-05 04:20:00|157.02|155.92|156.61|155.51|157.16|156.06|156.5|155.4|311
1762316700000|2025-11-05 04:25:00|156.62|155.52|156.44|155.34|156.86|155.76|156.32|155.22|371
1762317000000|2025-11-05 04:30:00|156.43|155.33|156.82|155.72|157.14|156.04|156.35|155.25|347
1762317300000|2025-11-05 04:35:00|156.81|155.71|157.59|156.49|157.85|156.75|156.8|155.7|447
1762317600000|2025-11-05 04:40:00|157.6|156.5|158.26|157.16|158.3|157.2|157.6|156.5|403
1762317900000|2025-11-05 04:45:00|158.25|157.15|158.29|157.19|158.38|157.28|158.03|156.93|441
1762318200000|2025-11-05 04:50:00|158.28|157.18|157.5|156.4|158.5|157.4|157.5|156.4|420
1762318500000|2025-11-05 04:55:00|157.49|156.39|157.66|156.56|157.66|156.56|157.45|156.35|281
1762318800000|2025-11-05 05:00:00|157.65|156.55|157.7|156.6|157.8|156.7|157.48|156.38|389
1762319100000|2025-11-05 05:05:00|157.69|156.59|158.23|157.13|158.23|157.13|157.6|156.5|504
1762319400000|2025-11-05 05:10:00|158.24|157.14|158.92|157.82|159.14|158.04|158.12|157.02|454
1762319700000|2025-11-05 05:15:00|158.93|157.83|158.5|157.4|158.98|157.88|158.31|157.21|471
1762320000000|2025-11-05 05:20:00|158.49|157.39|158.22|157.12|158.53|157.43|158.22|157.12|378
1762320300000|2025-11-05 05:25:00|158.2|157.1|158.19|157.09|158.25|157.15|157.9|156.8|248
1762320600000|2025-11-05 05:30:00|158.23|157.13|158.54|157.44|158.62|157.52|158.2|157.1|380
1762320900000|2025-11-05 05:35:00|158.53|157.43|158.14|157.04|158.54|157.44|157.99|156.89|312
1762321200000|2025-11-05 05:40:00|158.16|157.06|158.19|157.09|158.37|157.27|158.11|157.01|285
1762321500000|2025-11-05 05:45:00|158.18|157.08|157.75|156.65|158.18|157.08|157.67|156.57|289
1762321800000|2025-11-05 05:50:00|157.76|156.66|157.95|156.85|158.11|157.01|157.61|156.51|277
1762322100000|2025-11-05 05:55:00|157.94|156.84|158.17|157.07|158.34|157.24|157.9|156.8|260
1762322400000|2025-11-05 06:00:00|158.16|157.06|157.83|156.73|158.26|157.16|157.79|156.69|318
1762322700000|2025-11-05 06:05:00|157.85|156.75|157.65|156.55|157.9|156.8|157.41|156.31|346
1762323000000|2025-11-05 06:10:00|157.66|156.56|157.54|156.44|157.67|156.57|157.3|156.2|303
1762323300000|2025-11-05 06:15:00|157.55|156.45|158.19|157.09|158.4|157.3|157.33|156.23|411
1762323600000|2025-11-05 06:20:00|158.18|157.08|157.67|156.57|158.26|157.16|157.36|156.26|445
1762323900000|2025-11-05 06:25:00|157.66|156.56|158|156.9|158|156.9|157.57|156.47|241
1762324200000|2025-11-05 06:30:00|157.99|156.89|158.47|157.37|158.55|157.45|157.91|156.81|322
1762324500000|2025-11-05 06:35:00|158.46|157.36|157.76|156.66|158.56|157.46|157.69|156.59|348
1762324800000|2025-11-05 06:40:00|157.74|156.64|157.8|156.7|157.94|156.84|157.62|156.52|288
1762325100000|2025-11-05 06:45:00|157.79|156.69|157.88|156.78|157.88|156.78|157.67|156.57|274
1762325400000|2025-11-05 06:50:00|157.89|156.79|158.6|157.5|158.65|157.55|157.89|156.79|344
1762325700000|2025-11-05 06:55:00|158.59|157.49|158.71|157.61|158.83|157.73|158.49|157.39|272
1762326000000|2025-11-05 07:00:00|158.72|157.62|158.24|157.14|158.76|157.66|158.17|157.07|324
1762326300000|2025-11-05 07:05:00|158.23|157.13|157.92|156.82|158.24|157.14|157.87|156.77|232
1762326600000|2025-11-05 07:10:00|157.93|156.83|157.69|156.59|157.96|156.86|157.34|156.24|248
1762326900000|2025-11-05 07:15:00|157.66|156.56|157.6|156.5|157.69|156.59|157.48|156.38|250
1762327200000|2025-11-05 07:20:00|157.61|156.51|157.02|155.92|157.64|156.54|156.64|155.54|339
1762327500000|2025-11-05 07:25:00|156.99|155.89|156.94|155.84|156.99|155.89|156.74|155.64|264
1762327800000|2025-11-05 07:30:00|156.95|155.85|157.21|156.11|157.36|156.26|156.9|155.8|295
1762328100000|2025-11-05 07:35:00|157.22|156.12|157.06|155.96|157.24|156.14|156.79|155.69|303
1762328400000|2025-11-05 07:40:00|157.05|155.95|157.37|156.27|157.4|156.3|157.02|155.92|230
1762328700000|2025-11-05 07:45:00|157.36|156.26|157.47|156.37|157.52|156.42|157.15|156.05|291
1762329000000|2025-11-05 07:50:00|157.48|156.38|157.29|156.19|157.49|156.39|157.08|155.98|329
1762329300000|2025-11-05 07:55:00|157.28|156.18|157.17|156.07|157.75|156.65|157.15|156.05|346
1762329600000|2025-11-05 08:00:00|157.18|156.08|156.21|155.11|157.18|156.08|156.06|154.96|572
1762329900000|2025-11-05 08:05:00|156.22|155.12|156.75|155.65|156.76|155.66|156.17|155.07|469
1762330200000|2025-11-05 08:10:00|156.76|155.66|156.22|155.12|156.83|155.73|156.16|155.06|405
1762330500000|2025-11-05 08:15:00|156.23|155.13|155.54|154.44|156.31|155.21|155.44|154.34|404
1762330800000|2025-11-05 08:20:00|155.53|154.43|154.53|153.43|155.64|154.54|154.36|153.26|586
1762331100000|2025-11-05 08:25:00|154.56|153.46|155.12|154.02|155.25|154.15|154.54|153.44|419
1762331400000|2025-11-05 08:30:00|155.11|154.01|156.34|155.24|156.4|155.3|154.94|153.84|504
1762331700000|2025-11-05 08:35:00|156.36|155.26|156.13|155.03|156.6|155.5|156.12|155.02|591
1762332000000|2025-11-05 08:40:00|156.14|155.04|155.87|154.77|156.35|155.25|155.74|154.64|433
1762332300000|2025-11-05 08:45:00|155.88|154.78|155.64|154.54|156.01|154.91|155.06|153.96|583
1762332600000|2025-11-05 08:50:00|155.66|154.56|156.11|155.01|156.49|155.39|155.65|154.55|648
1762332900000|2025-11-05 08:55:00|156.12|155.02|156.36|155.26|156.56|155.46|156.12|155.02|527
1762333200000|2025-11-05 09:00:00|156.37|155.27|157.13|156.03|157.33|156.23|156.27|155.17|544
1762333500000|2025-11-05 09:05:00|157.14|156.04|157.62|156.52|157.77|156.67|157.1|156|623
1762333800000|2025-11-05 09:10:00|157.63|156.53|157.23|156.13|157.7|156.6|157.15|156.05|469
1762334100000|2025-11-05 09:15:00|157.22|156.12|156.92|155.82|157.46|156.36|156.87|155.77|408
1762334400000|2025-11-05 09:20:00|156.91|155.81|157.24|156.14|157.44|156.34|156.7|155.6|487
1762334700000|2025-11-05 09:25:00|157.23|156.13|157.48|156.38|157.64|156.54|157.23|156.13|367
1762335000000|2025-11-05 09:30:00|157.47|156.37|157.02|155.92|157.5|156.4|156.78|155.68|431
1762335300000|2025-11-05 09:35:00|157.05|155.95|157.58|156.48|157.58|156.48|156.96|155.86|453
1762335600000|2025-11-05 09:40:00|157.57|156.47|157.53|156.43|157.66|156.56|157.33|156.23|297
1762335900000|2025-11-05 09:45:00|157.49|156.39|157.49|156.39|157.57|156.47|157.1|156|428
1762336200000|2025-11-05 09:50:00|157.47|156.37|157.59|156.49|157.75|156.65|157.4|156.3|405
1762336500000|2025-11-05 09:55:00|157.63|156.53|157.69|156.59|157.9|156.8|157.63|156.53|328
1762336800000|2025-11-05 10:00:00|157.68|156.58|157.32|156.22|157.73|156.63|157.22|156.12|485
1762337100000|2025-11-05 10:05:00|157.33|156.23|157.14|156.04|157.51|156.41|157.01|155.91|323
1762337400000|2025-11-05 10:10:00|157.15|156.05|156.92|155.82|157.16|156.06|156.68|155.58|285
1762337700000|2025-11-05 10:15:00|156.91|155.81|156.73|155.63|157.02|155.92|156.65|155.55|325
1762338000000|2025-11-05 10:20:00|156.72|155.62|156.83|155.73|156.92|155.82|156.4|155.3|301
1762338300000|2025-11-05 10:25:00|156.84|155.74|156.87|155.77|156.87|155.77|156.63|155.53|328
1762338600000|2025-11-05 10:30:00|156.86|155.76|156.73|155.63|157.09|155.99|156.71|155.61|407
1762338900000|2025-11-05 10:35:00|156.75|155.65|156.24|155.14|156.87|155.77|156.03|154.93|388
1762339200000|2025-11-05 10:40:00|156.23|155.13|156.23|155.13|156.42|155.32|156.04|154.94|300
1762339500000|2025-11-05 10:45:00|156.24|155.14|155.68|154.58|156.32|155.22|155.51|154.41|399
1762339800000|2025-11-05 10:50:00|155.65|154.55|155.41|154.31|155.72|154.62|155.38|154.28|421
1762340100000|2025-11-05 10:55:00|155.42|154.32|155.5|154.4|155.73|154.63|155.42|154.32|294
1762340400000|2025-11-05 11:00:00|155.49|154.39|156.05|154.95|156.09|154.99|155.49|154.39|311
1762340700000|2025-11-05 11:05:00|156.04|154.94|156.23|155.13|156.52|155.42|156.04|154.94|316
1762341000000|2025-11-05 11:10:00|156.21|155.11|156.59|155.49|156.82|155.72|155.99|154.89|294
1762341300000|2025-11-05 11:15:00|156.58|155.48|156.88|155.78|157.49|156.39|156.56|155.46|409
1762341600000|2025-11-05 11:20:00|156.9|155.8|157.32|156.22|157.32|156.22|156.88|155.78|261
1762341900000|2025-11-05 11:25:00|157.34|156.24|157.11|156.01|157.65|156.55|157.03|155.93|230
1762342200000|2025-11-05 11:30:00|157.1|156|157.34|156.24|157.34|156.24|157.08|155.98|387
1762342500000|2025-11-05 11:35:00|157.37|156.27|157.8|156.7|157.8|156.7|157.37|156.27|307
1762342800000|2025-11-05 11:40:00|157.79|156.69|157.59|156.49|157.88|156.78|157.52|156.42|257
1762343100000|2025-11-05 11:45:00|157.6|156.5|157.98|156.88|158.01|156.91|157.54|156.44|421
1762343400000|2025-11-05 11:50:00|157.97|156.87|158.01|156.91|158.29|157.19|157.94|156.84|470
1762343700000|2025-11-05 11:55:00|158.02|156.92|158.13|157.03|158.21|157.11|157.95|156.85|274
1762344000000|2025-11-05 12:00:00|158.14|157.04|157.83|156.73|158.32|157.22|157.83|156.73|321
1762344300000|2025-11-05 12:05:00|157.84|156.74|157.72|156.62|157.95|156.85|157.44|156.34|312
1762344600000|2025-11-05 12:10:00|157.73|156.63|157.81|156.71|158.01|156.91|157.61|156.51|293
1762344900000|2025-11-05 12:15:00|157.8|156.7|158.39|157.29|158.4|157.3|157.74|156.64|271
1762345200000|2025-11-05 12:20:00|158.41|157.31|158.52|157.42|158.68|157.58|158.39|157.29|442
1762345500000|2025-11-05 12:25:00|158.53|157.43|159.24|158.14|159.32|158.22|158.51|157.41|682
1762345800000|2025-11-05 12:30:00|159.19|158.09|158.61|157.51|159.24|158.14|158.49|157.39|443
1762346100000|2025-11-05 12:35:00|158.63|157.53|158.72|157.62|159.05|157.95|158.56|157.46|303
1762346400000|2025-11-05 12:40:00|158.74|157.64|159.03|157.93|159.16|158.06|158.71|157.61|381
1762346700000|2025-11-05 12:45:00|159.04|157.94|158.63|157.53|159.04|157.94|158.47|157.37|261
1762347000000|2025-11-05 12:50:00|158.62|157.52|158.5|157.4|158.74|157.64|158.24|157.14|290
1762347300000|2025-11-05 12:55:00|158.51|157.41|158.96|157.86|158.97|157.87|158.49|157.39|189
1762347600000|2025-11-05 13:00:00|158.93|157.83|159.16|158.06|159.36|158.26|158.82|157.72|307
1762347900000|2025-11-05 13:05:00|159.15|158.05|158.8|157.7|159.15|158.05|158.66|157.56|313
1762348200000|2025-11-05 13:10:00|158.79|157.69|158.62|157.52|158.79|157.69|158.55|157.45|177
1762348500000|2025-11-05 13:15:00|158.61|157.51|158.37|157.27|158.61|157.51|158.3|157.2|391
1762348800000|2025-11-05 13:20:00|158.38|157.28|158.85|157.75|158.92|157.82|158.35|157.25|349
1762349100000|2025-11-05 13:25:00|158.83|157.73|159.05|157.95|159.16|158.06|158.74|157.64|291
1762349400000|2025-11-05 13:30:00|159.03|157.93|158.96|157.86|159.25|158.15|158.85|157.75|374
1762349700000|2025-11-05 13:35:00|158.94|157.84|159.44|158.34|159.52|158.42|158.84|157.74|436
1762350000000|2025-11-05 13:40:00|159.45|158.35|159.88|158.78|160.16|159.06|159.36|158.26|402
1762350300000|2025-11-05 13:45:00|159.87|158.77|160.25|159.15|160.39|159.29|159.67|158.57|457
1762350600000|2025-11-05 13:50:00|160.26|159.16|160.5|159.4|160.54|159.44|160.13|159.03|431
1762350900000|2025-11-05 13:55:00|160.47|159.37|160.09|158.99|160.48|159.38|159.67|158.57|403
1762351200000|2025-11-05 14:00:00|160.07|158.97|159.95|158.85|160.18|159.08|159.68|158.58|387
1762351500000|2025-11-05 14:05:00|159.96|158.86|159.6|158.5|160.22|159.12|159.6|158.5|303
1762351800000|2025-11-05 14:10:00|159.61|158.51|159.24|158.14|159.62|158.52|159.11|158.01|413
1762352100000|2025-11-05 14:15:00|159.22|158.12|159.23|158.13|159.28|158.18|158.9|157.8|468
1762352400000|2025-11-05 14:20:00|159.22|158.12|158.73|157.63|159.36|158.26|158.61|157.51|375
1762352700000|2025-11-05 14:25:00|158.72|157.62|158.46|157.36|158.75|157.65|158.42|157.32|455
1762353000000|2025-11-05 14:30:00|158.44|157.34|157.77|156.67|158.83|157.73|157.75|156.65|742
1762353300000|2025-11-05 14:35:00|157.76|156.66|158.69|157.59|158.73|157.63|157.61|156.51|711
1762353600000|2025-11-05 14:40:00|158.7|157.6|158.87|157.77|159.61|158.51|158.64|157.54|686
1762353900000|2025-11-05 14:45:00|158.9|157.8|159.36|158.26|159.47|158.37|158.89|157.79|743
1762354200000|2025-11-05 14:50:00|159.35|158.25|159.69|158.59|160.11|159.01|159.25|158.15|624
1762354500000|2025-11-05 14:55:00|159.68|158.58|159.37|158.27|159.82|158.72|159.15|158.05|468
1762354800000|2025-11-05 15:00:00|159.34|158.24|158.84|157.74|159.36|158.26|158.48|157.38|640
1762355100000|2025-11-05 15:05:00|158.82|157.72|159.57|158.47|159.66|158.56|158.69|157.59|673
1762355400000|2025-11-05 15:10:00|159.58|158.48|159|157.9|159.58|158.48|158.94|157.84|587
1762355700000|2025-11-05 15:15:00|158.99|157.89|159.34|158.24|159.51|158.41|158.8|157.7|578
1762356000000|2025-11-05 15:20:00|159.35|158.25|159.36|158.26|159.4|158.3|158.74|157.64|542
1762356300000|2025-11-05 15:25:00|159.37|158.27|159.4|158.3|159.71|158.61|159.06|157.96|371
1762356600000|2025-11-05 15:30:00|159.39|158.29|159.24|158.14|159.46|158.36|159.06|157.96|547
1762356900000|2025-11-05 15:35:00|159.22|158.12|159.83|158.73|159.83|158.73|159.03|157.93|512
1762357200000|2025-11-05 15:40:00|159.84|158.74|160.41|159.31|161.07|159.97|159.83|158.73|608
1762357500000|2025-11-05 15:45:00|160.42|159.32|160.64|159.54|160.74|159.64|160.24|159.14|589
1762357800000|2025-11-05 15:50:00|160.63|159.53|160.94|159.84|160.97|159.87|160.3|159.2|630
1762358100000|2025-11-05 15:55:00|160.93|159.83|161.11|160.01|161.11|160.01|160.7|159.6|529
1762358400000|2025-11-05 16:00:00|161.12|160.02|160.35|159.25|161.15|160.05|160.15|159.05|483
1762358700000|2025-11-05 16:05:00|160.34|159.24|160.27|159.17|160.78|159.68|160.15|159.05|557
1762359000000|2025-11-05 16:10:00|160.24|159.14|159.65|158.55|160.24|159.14|159.49|158.39|394
1762359300000|2025-11-05 16:15:00|159.63|158.53|159.74|158.64|159.85|158.75|159.46|158.36|383
1762359600000|2025-11-05 16:20:00|159.75|158.65|159.47|158.37|159.76|158.66|159.19|158.09|390
1762359900000|2025-11-05 16:25:00|159.48|158.38|159.86|158.76|159.92|158.82|159.4|158.3|368
1762360200000|2025-11-05 16:30:00|159.87|158.77|160.42|159.32|160.42|159.32|159.78|158.68|404
1762360500000|2025-11-05 16:35:00|160.41|159.31|160.63|159.53|160.86|159.76|160.32|159.22|488
1762360800000|2025-11-05 16:40:00|160.64|159.54|160.67|159.57|160.82|159.72|160.49|159.39|435
1762361100000|2025-11-05 16:45:00|160.66|159.56|161.72|160.62|161.75|160.65|160.5|159.4|603
1762361400000|2025-11-05 16:50:00|161.74|160.64|162.44|161.34|162.44|161.34|161.7|160.6|537
1762361700000|2025-11-05 16:55:00|162.43|161.33|162.45|161.35|162.63|161.53|162.37|161.27|522
1762362000000|2025-11-05 17:00:00|162.46|161.36|161.7|160.6|162.48|161.38|161.65|160.55|472
1762362300000|2025-11-05 17:05:00|161.69|160.59|162.04|160.94|162.15|161.05|161.66|160.56|505
1762362600000|2025-11-05 17:10:00|162.03|160.93|161.67|160.57|162.04|160.94|161.63|160.53|309
1762362900000|2025-11-05 17:15:00|161.68|160.58|162.07|160.97|162.21|161.11|161.55|160.45|459
1762363200000|2025-11-05 17:20:00|162.08|160.98|162.64|161.54|162.66|161.56|162.05|160.95|374
1762363500000|2025-11-05 17:25:00|162.63|161.53|162.83|161.73|163.07|161.97|162.47|161.37|349
1762363800000|2025-11-05 17:30:00|162.84|161.74|162.81|161.71|162.96|161.86|162.61|161.51|377
1762364100000|2025-11-05 17:35:00|162.8|161.7|162.82|161.72|162.91|161.81|162.71|161.61|315
1762364400000|2025-11-05 17:40:00|162.81|161.71|163.1|162|163.11|162.01|162.57|161.47|297
1762364700000|2025-11-05 17:45:00|163.11|162.01|162.66|161.56|163.11|162.01|162.66|161.56|352
1762365000000|2025-11-05 17:50:00|162.67|161.57|162.87|161.77|162.88|161.78|162.49|161.39|271
1762365300000|2025-11-05 17:55:00|162.88|161.78|162.67|161.57|162.97|161.87|162.52|161.42|368
1762365600000|2025-11-05 18:00:00|162.65|161.55|162.87|161.77|162.87|161.77|162.35|161.25|285
1762365900000|2025-11-05 18:05:00|162.86|161.76|162.5|161.4|162.92|161.82|162.44|161.34|344
1762366200000|2025-11-05 18:10:00|162.51|161.41|162.7|161.6|162.81|161.71|162.46|161.36|318
1762366500000|2025-11-05 18:15:00|162.69|161.59|163.18|162.08|163.42|162.32|162.63|161.53|412
1762366800000|2025-11-05 18:20:00|163.19|162.09|163.26|162.16|163.45|162.35|163.1|162|327
1762367100000|2025-11-05 18:25:00|163.25|162.15|163.66|162.56|163.66|162.56|163.15|162.05|313
1762367400000|2025-11-05 18:30:00|163.65|162.55|163.62|162.52|163.75|162.65|163.39|162.29|414
1762367700000|2025-11-05 18:35:00|163.61|162.51|164.28|163.18|164.34|163.24|163.59|162.49|326
1762368000000|2025-11-05 18:40:00|164.29|163.19|163.91|162.81|164.41|163.31|163.9|162.8|384
1762368300000|2025-11-05 18:45:00|163.9|162.8|164.31|163.21|164.37|163.27|163.68|162.58|431
1762368600000|2025-11-05 18:50:00|164.3|163.2|164.25|163.15|164.51|163.41|163.92|162.82|382
1762368900000|2025-11-05 18:55:00|164.24|163.14|163.76|162.66|164.24|163.14|163.74|162.64|269
1762369200000|2025-11-05 19:00:00|163.77|162.67|163.71|162.61|163.97|162.87|163.56|162.46|278
1762369500000|2025-11-05 19:05:00|163.7|162.6|162.97|161.87|163.71|162.61|162.85|161.75|351
1762369800000|2025-11-05 19:10:00|162.98|161.88|163.13|162.03|163.13|162.03|162.84|161.74|244
1762370100000|2025-11-05 19:15:00|163.16|162.06|163.7|162.6|163.99|162.89|163.12|162.02|436
1762370400000|2025-11-05 19:20:00|163.68|162.58|163.34|162.24|163.78|162.68|163.2|162.1|313
1762370700000|2025-11-05 19:25:00|163.36|162.26|163.28|162.18|163.66|162.56|163.28|162.18|218
1762371000000|2025-11-05 19:30:00|163.27|162.17|163.42|162.32|163.55|162.45|163.21|162.11|258
1762371300000|2025-11-05 19:35:00|163.43|162.33|163.83|162.73|163.83|162.73|163.32|162.22|277
1762371600000|2025-11-05 19:40:00|163.82|162.72|163.78|162.68|163.87|162.77|163.6|162.5|294
1762371900000|2025-11-05 19:45:00|163.8|162.7|162.89|161.79|163.86|162.76|162.89|161.79|272
1762372200000|2025-11-05 19:50:00|162.86|161.76|163.12|162.02|163.12|162.02|162.84|161.74|305
1762372500000|2025-11-05 19:55:00|163.13|162.03|163.12|162.02|163.25|162.15|162.99|161.89|292
1762372800000|2025-11-05 20:00:00|163.1|162|163.32|162.22|163.51|162.41|163.09|161.99|257
1762373100000|2025-11-05 20:05:00|163.34|162.24|163.61|162.51|163.86|162.76|163.34|162.24|393
1762373400000|2025-11-05 20:10:00|163.6|162.5|164.25|163.15|164.38|163.28|163.59|162.49|332
1762373700000|2025-11-05 20:15:00|164.24|163.14|164.12|163.02|164.25|163.15|163.92|162.82|356
1762374000000|2025-11-05 20:20:00|164.09|162.99|164.01|162.91|164.55|163.45|163.98|162.88|312
1762374300000|2025-11-05 20:25:00|164.02|162.92|163.29|162.19|164.02|162.92|163.21|162.11|301
1762374600000|2025-11-05 20:30:00|163.28|162.18|163.53|162.43|163.6|162.5|163.13|162.03|348
1762374900000|2025-11-05 20:35:00|163.54|162.44|163.04|161.94|163.72|162.62|162.98|161.88|356
1762375200000|2025-11-05 20:40:00|163.03|161.93|163.42|162.32|163.52|162.42|163|161.9|322
1762375500000|2025-11-05 20:45:00|163.41|162.31|163.36|162.26|163.5|162.4|163.1|162|334
1762375800000|2025-11-05 20:50:00|163.29|162.19|163.62|162.52|163.62|162.52|163.19|162.09|325
1762376100000|2025-11-05 20:55:00|163.61|162.51|163.2|162.1|163.62|162.52|162.99|161.89|406
1762376400000|2025-11-05 21:00:00|163.21|162.11|162.61|161.51|163.21|162.11|162.48|161.38|452
1762376700000|2025-11-05 21:05:00|162.63|161.53|162.29|161.19|162.65|161.55|162.29|161.19|306
1762377000000|2025-11-05 21:10:00|162.3|161.2|162.12|161.02|162.46|161.36|161.98|160.88|293
1762377300000|2025-11-05 21:15:00|162.08|160.98|162.17|161.07|162.46|161.36|162.05|160.95|283
1762377600000|2025-11-05 21:20:00|162.18|161.08|162.39|161.29|162.52|161.42|162.18|161.08|149
1762377900000|2025-11-05 21:25:00|162.4|161.3|162.1|161|162.42|161.32|161.8|160.7|207
1762378200000|2025-11-05 21:30:00|162.11|161.01|162.02|160.92|162.17|161.07|161.69|160.59|241
1762378500000|2025-11-05 21:35:00|162.04|160.94|161.91|160.81|162.35|161.25|161.68|160.58|319
1762378800000|2025-11-05 21:40:00|161.9|160.8|162.27|161.17|162.28|161.18|161.77|160.67|163
1762379100000|2025-11-05 21:45:00|162.28|161.18|162.65|161.55|162.65|161.55|162.24|161.14|240
1762379400000|2025-11-05 21:50:00|162.69|161.59|162.62|161.52|163.01|161.91|162.58|161.48|277
1762379700000|2025-11-05 21:55:00|162.63|161.53|162.49|161.39|162.9|161.8|162.49|161.39|192
1762380000000|2025-11-05 22:00:00|162.5|161.4|162.12|161.02|162.67|161.57|162.12|161.02|185
1762380300000|2025-11-05 22:05:00|162.11|161.01|162|160.9|162.15|161.05|161.9|160.8|209
1762380600000|2025-11-05 22:10:00|161.99|160.89|162|160.9|162.16|161.06|161.92|160.82|134
1762380900000|2025-11-05 22:15:00|161.99|160.89|162.18|161.08|162.29|161.19|161.97|160.87|175
1762381200000|2025-11-05 22:20:00|162.17|161.07|162.35|161.25|162.36|161.26|162.04|160.94|115
1762381500000|2025-11-05 22:25:00|162.34|161.24|162.41|161.31|162.5|161.4|162.27|161.17|115
1762381800000|2025-11-05 22:30:00|162.4|161.3|162.93|161.83|162.96|161.86|162.3|161.2|173
1762382100000|2025-11-05 22:35:00|162.92|161.82|162.8|161.7|163.01|161.91|162.76|161.66|101
1762382400000|2025-11-05 22:40:00|162.81|161.71|162.96|161.86|162.99|161.89|162.53|161.43|80
1762382700000|2025-11-05 22:45:00|162.97|161.87|163.01|161.91|163.01|161.91|162.79|161.69|154
1762383000000|2025-11-05 22:50:00|163.03|161.93|163.19|162.09|163.4|162.3|163.03|161.93|154
1762383300000|2025-11-05 22:55:00|163.2|162.1|163.38|162.28|163.43|162.33|163.2|162.1|110
1762383600000|2025-11-05 23:00:00|163.37|162.27|162.82|161.72|163.52|162.42|162.81|161.71|317
1762383900000|2025-11-05 23:05:00|162.81|161.71|162.86|161.76|162.99|161.89|162.74|161.64|281
1762384200000|2025-11-05 23:10:00|162.87|161.77|163.13|162.03|163.13|162.03|162.87|161.77|227
1762384500000|2025-11-05 23:15:00|163.14|162.04|163.07|161.97|163.21|162.11|162.99|161.89|147
1762384800000|2025-11-05 23:20:00|163.08|161.98|163.53|162.43|163.53|162.43|163.04|161.94|186
1762385100000|2025-11-05 23:25:00|163.54|162.44|163.53|162.43|163.55|162.45|163.19|162.09|177
1762385400000|2025-11-05 23:30:00|163.52|162.42|163.36|162.26|163.6|162.5|163.28|162.18|246
1762385700000|2025-11-05 23:35:00|163.35|162.25|163.27|162.17|163.51|162.41|163.21|162.11|186
1762386000000|2025-11-05 23:40:00|163.28|162.18|163.53|162.43|163.53|162.43|163.25|162.15|248
1762386300000|2025-11-05 23:45:00|163.52|162.42|163.41|162.31|163.54|162.44|163.39|162.29|131
1762386600000|2025-11-05 23:50:00|163.43|162.33|163.22|162.12|163.44|162.34|163.19|162.09|162
1762386900000|2025-11-05 23:55:00|163.21|162.11|162.97|161.87|163.21|162.11|162.96|161.86|134
1762387200000|2025-11-06 00:00:00|163|161.9|161.94|160.84|163|161.9|161.77|160.67|221
1762387500000|2025-11-06 00:05:00|161.93|160.83|161.98|160.88|162.02|160.92|161.55|160.45|271
1762387800000|2025-11-06 00:10:00|161.99|160.89|162.08|160.98|162.39|161.29|161.99|160.89|240
1762388100000|2025-11-06 00:15:00|162.07|160.97|161.94|160.84|162.3|161.2|161.91|160.81|215
1762388400000|2025-11-06 00:20:00|161.92|160.82|161.69|160.59|161.96|160.86|161.69|160.59|297
1762388700000|2025-11-06 00:25:00|161.68|160.58|161.9|160.8|161.96|160.86|161.6|160.5|467
1762389000000|2025-11-06 00:30:00|161.89|160.79|161.53|160.43|162.02|160.92|161.41|160.31|325
1762389300000|2025-11-06 00:35:00|161.52|160.42|161.25|160.15|161.72|160.62|161.07|159.97|392
1762389600000|2025-11-06 00:40:00|161.23|160.13|161.41|160.31|161.41|160.31|161.11|160.01|327
1762389900000|2025-11-06 00:45:00|161.46|160.36|161.51|160.41|161.61|160.51|161.27|160.17|334
1762390200000|2025-11-06 00:50:00|161.5|160.4|162.15|161.05|162.15|161.05|161.39|160.29|247
1762390500000|2025-11-06 00:55:00|162.16|161.06|161.99|160.89|162.17|161.07|161.92|160.82|228
1762390800000|2025-11-06 01:00:00|161.98|160.88|161.32|160.22|161.98|160.88|161.31|160.21|215
1762391100000|2025-11-06 01:05:00|161.31|160.21|160.96|159.86|161.52|160.42|160.67|159.57|288
1762391400000|2025-11-06 01:10:00|160.93|159.83|161.33|160.23|161.41|160.31|160.87|159.77|302
1762391700000|2025-11-06 01:15:00|161.34|160.24|160.82|159.72|161.6|160.5|160.76|159.66|318
1762392000000|2025-11-06 01:20:00|160.81|159.71|160.69|159.59|160.83|159.73|160.49|159.39|359
1762392300000|2025-11-06 01:25:00|160.66|159.56|160.54|159.44|160.77|159.67|160.35|159.25|321
1762392600000|2025-11-06 01:30:00|160.55|159.45|160.93|159.83|160.99|159.89|160.55|159.45|274
1762392900000|2025-11-06 01:35:00|160.96|159.86|161.49|160.39|161.62|160.52|160.96|159.86|310
1762393200000|2025-11-06 01:40:00|161.48|160.38|161.48|160.38|161.67|160.57|161.24|160.14|293
1762393500000|2025-11-06 01:45:00|161.46|160.36|161.64|160.54|162.26|161.16|161.41|160.31|327
1762393800000|2025-11-06 01:50:00|161.63|160.53|161.42|160.32|161.82|160.72|161.42|160.32|249
1762394100000|2025-11-06 01:55:00|161.43|160.33|161.42|160.32|161.54|160.44|161.38|160.28|159
1762394400000|2025-11-06 02:00:00|161.41|160.31|161.56|160.46|161.82|160.72|161.38|160.28|368
1762394700000|2025-11-06 02:05:00|161.58|160.48|161.52|160.42|161.87|160.77|161.47|160.37|334
1762395000000|2025-11-06 02:10:00|161.51|160.41|160.82|159.72|161.51|160.41|160.76|159.66|316
1762395300000|2025-11-06 02:15:00|160.83|159.73|161.71|160.61|161.8|160.7|160.83|159.73|355
1762395600000|2025-11-06 02:20:00|161.72|160.62|161.41|160.31|161.75|160.65|161.41|160.31|340
1762395900000|2025-11-06 02:25:00|161.37|160.27|161.33|160.23|161.48|160.38|161.02|159.92|255
1762396200000|2025-11-06 02:30:00|161.32|160.22|161.94|160.84|162.13|161.03|161.27|160.17|294
1762396500000|2025-11-06 02:35:00|161.95|160.85|162.12|161.02|162.21|161.11|161.94|160.84|298
1762396800000|2025-11-06 02:40:00|162.13|161.03|162.45|161.35|162.75|161.65|162.1|161|357
1762397100000|2025-11-06 02:45:00|162.49|161.39|162.86|161.76|162.94|161.84|162.42|161.32|493
1762397400000|2025-11-06 02:50:00|162.85|161.75|162.38|161.28|162.92|161.82|162.36|161.26|335
1762397700000|2025-11-06 02:55:00|162.37|161.27|162.4|161.3|162.6|161.5|162.35|161.25|275
1762398000000|2025-11-06 03:00:00|162.42|161.32|162.79|161.69|162.86|161.76|162.3|161.2|356
1762398300000|2025-11-06 03:05:00|162.8|161.7|162.89|161.79|162.89|161.79|162.38|161.28|384
1762398600000|2025-11-06 03:10:00|162.88|161.78|162.7|161.6|162.88|161.78|162.53|161.43|278
1762398900000|2025-11-06 03:15:00|162.69|161.59|163.36|162.26|163.54|162.44|162.6|161.5|406
1762399200000|2025-11-06 03:20:00|163.35|162.25|163.12|162.02|163.52|162.42|163.02|161.92|288
1762399500000|2025-11-06 03:25:00|163.13|162.03|162.64|161.54|163.16|162.06|162.59|161.49|253
1762399800000|2025-11-06 03:30:00|162.63|161.53|162.71|161.61|162.87|161.77|162.62|161.52|268
1762400100000|2025-11-06 03:35:00|162.72|161.62|162.99|161.89|163.05|161.95|162.68|161.58|193
1762400400000|2025-11-06 03:40:00|162.98|161.88|162.85|161.75|163.01|161.91|162.76|161.66|244
1762400700000|2025-11-06 03:45:00|162.84|161.74|163.05|161.95|163.06|161.96|162.79|161.69|266
1762401000000|2025-11-06 03:50:00|163.03|161.93|163.07|161.97|163.2|162.1|162.93|161.83|293
1762401300000|2025-11-06 03:55:00|163.06|161.96|163.08|161.98|163.21|162.11|162.93|161.83|239
1762401600000|2025-11-06 04:00:00|163.1|162|162.95|161.85|163.19|162.09|162.81|161.71|261
1762401900000|2025-11-06 04:05:00|162.94|161.84|162.78|161.68|163.13|162.03|162.69|161.59|277
1762402200000|2025-11-06 04:10:00|162.79|161.69|163.19|162.09|163.26|162.16|162.77|161.67|174
1762402500000|2025-11-06 04:15:00|163.21|162.11|163.15|162.05|163.27|162.17|163|161.9|257
1762402800000|2025-11-06 04:20:00|163.16|162.06|162.86|161.76|163.17|162.07|162.81|161.71|154
1762403100000|2025-11-06 04:25:00|162.84|161.74|162.5|161.4|162.85|161.75|162.49|161.39|309
1762403400000|2025-11-06 04:30:00|162.48|161.38|162.61|161.51|162.63|161.53|162.4|161.3|234
1762403700000|2025-11-06 04:35:00|162.62|161.52|162.55|161.45|162.8|161.7|162.43|161.33|221
1762404000000|2025-11-06 04:40:00|162.53|161.43|162.84|161.74|162.92|161.82|162.44|161.34|223
1762404300000|2025-11-06 04:45:00|162.85|161.75|163.14|162.04|163.42|162.32|162.82|161.72|396
1762404600000|2025-11-06 04:50:00|163.13|162.03|162.79|161.69|163.15|162.05|162.79|161.69|195
1762404900000|2025-11-06 04:55:00|162.78|161.68|162.79|161.69|162.86|161.76|162.63|161.53|120
1762405200000|2025-11-06 05:00:00|162.78|161.68|162.56|161.46|162.78|161.68|162.48|161.38|186
1762405500000|2025-11-06 05:05:00|162.55|161.45|161.61|160.51|162.55|161.45|161.49|160.39|317
1762405800000|2025-11-06 05:10:00|161.62|160.52|161.07|159.97|161.65|160.55|160.89|159.79|453
1762406100000|2025-11-06 05:15:00|161.06|159.96|160.85|159.75|161.06|159.96|160.53|159.43|379
1762406400000|2025-11-06 05:20:00|160.83|159.73|161.09|159.99|161.11|160.01|160.78|159.68|358
1762406700000|2025-11-06 05:25:00|161.08|159.98|160.68|159.58|161.08|159.98|160.68|159.58|328
1762407000000|2025-11-06 05:30:00|160.69|159.59|160.46|159.36|160.79|159.69|160.36|159.26|363
1762407300000|2025-11-06 05:35:00|160.44|159.34|159.98|158.88|160.66|159.56|159.77|158.67|358
1762407600000|2025-11-06 05:40:00|159.97|158.87|160.28|159.18|160.36|159.26|159.97|158.87|200
1762407900000|2025-11-06 05:45:00|160.29|159.19|159.96|158.86|160.37|159.27|159.87|158.77|274
1762408200000|2025-11-06 05:50:00|159.94|158.84|159.72|158.62|159.99|158.89|159.59|158.49|371
1762408500000|2025-11-06 05:55:00|159.73|158.63|160|158.9|160|158.9|159.68|158.58|245
1762408800000|2025-11-06 06:00:00|159.99|158.89|160.11|159.01|160.2|159.1|159.8|158.7|292
1762409100000|2025-11-06 06:05:00|160.1|159|159.76|158.66|160.3|159.2|159.52|158.42|279
1762409400000|2025-11-06 06:10:00|159.79|158.69|160.01|158.91|160.23|159.13|159.77|158.67|277
1762409700000|2025-11-06 06:15:00|160.02|158.92|160.14|159.04|160.51|159.41|160|158.9|380
1762410000000|2025-11-06 06:20:00|160.15|159.05|160.37|159.27|160.42|159.32|160.05|158.95|346
1762410300000|2025-11-06 06:25:00|160.39|159.29|160.43|159.33|160.44|159.34|160.27|159.17|217
1762410600000|2025-11-06 06:30:00|160.44|159.34|160.1|159|160.65|159.55|159.69|158.59|338
1762410900000|2025-11-06 06:35:00|160.09|158.99|160.09|158.99|160.27|159.17|159.94|158.84|311
1762411200000|2025-11-06 06:40:00|160.11|159.01|160.22|159.12|160.25|159.15|160.02|158.92|236
1762411500000|2025-11-06 06:45:00|160.21|159.11|160.19|159.09|160.27|159.17|159.78|158.68|240
1762411800000|2025-11-06 06:50:00|160.18|159.08|159.79|158.69|160.22|159.12|159.76|158.66|188
1762412100000|2025-11-06 06:55:00|159.82|158.72|159.48|158.38|159.99|158.89|159.48|158.38|123
1762412400000|2025-11-06 07:00:00|159.49|158.39|159.59|158.49|159.67|158.57|159.4|158.3|253
1762412700000|2025-11-06 07:05:00|159.6|158.5|160.11|159.01|160.12|159.02|159.56|158.46|206
1762413000000|2025-11-06 07:10:00|160.1|159|159.87|158.77|160.1|159|159.81|158.71|197
1762413300000|2025-11-06 07:15:00|159.85|158.75|159.06|157.96|159.86|158.76|158.95|157.85|359
1762413600000|2025-11-06 07:20:00|159.04|157.94|160.51|159.41|160.52|159.42|159.03|157.93|310
1762413900000|2025-11-06 07:25:00|160.53|159.43|160.17|159.07|160.63|159.53|160.11|159.01|477
1762414200000|2025-11-06 07:30:00|160.18|159.08|159.65|158.55|160.18|159.08|159.61|158.51|402
1762414500000|2025-11-06 07:35:00|159.66|158.56|159.24|158.14|160.25|159.15|159.2|158.1|393
1762414800000|2025-11-06 07:40:00|159.23|158.13|159.42|158.32|159.5|158.4|159.16|158.06|366
1762415100000|2025-11-06 07:45:00|159.41|158.31|159.52|158.42|159.55|158.45|159.22|158.12|306
1762415400000|2025-11-06 07:50:00|159.53|158.43|159.58|158.48|159.7|158.6|159.36|158.26|257
1762415700000|2025-11-06 07:55:00|159.57|158.47|159.53|158.43|159.76|158.66|159.51|158.41|306
1762416000000|2025-11-06 08:00:00|159.51|158.41|159.32|158.22|159.79|158.69|159.19|158.09|426
1762416300000|2025-11-06 08:05:00|159.34|158.24|159.56|158.46|159.6|158.5|159.29|158.19|297
1762416600000|2025-11-06 08:10:00|159.52|158.42|159.63|158.53|159.63|158.53|159.42|158.32|279
1762416900000|2025-11-06 08:15:00|159.64|158.54|160.01|158.91|160.1|159|159.63|158.53|362
1762417200000|2025-11-06 08:20:00|160|158.9|159.77|158.67|160.07|158.97|159.68|158.58|329
1762417500000|2025-11-06 08:25:00|159.78|158.68|159.94|158.84|160.17|159.07|159.66|158.56|279
1762417800000|2025-11-06 08:30:00|159.93|158.83|159.87|158.77|160.13|159.03|159.81|158.71|321
1762418100000|2025-11-06 08:35:00|159.85|158.75|159.91|158.81|160.05|158.95|159.85|158.75|331
1762418400000|2025-11-06 08:40:00|159.9|158.8|159.84|158.74|160.02|158.92|159.84|158.74|180
1762418700000|2025-11-06 08:45:00|159.83|158.73|159.37|158.27|159.84|158.74|159.33|158.23|341
1762419000000|2025-11-06 08:50:00|159.36|158.26|159.68|158.58|159.75|158.65|159.34|158.24|281
1762419300000|2025-11-06 08:55:00|159.69|158.59|159.99|158.89|160.02|158.92|159.66|158.56|273
1762419600000|2025-11-06 09:00:00|159.98|158.88|159.65|158.55|160.11|159.01|159.6|158.5|320
1762419900000|2025-11-06 09:05:00|159.66|158.56|159.77|158.67|159.83|158.73|159.5|158.4|352
1762420200000|2025-11-06 09:10:00|159.78|158.68|160.34|159.24|160.35|159.25|159.76|158.66|284
1762420500000|2025-11-06 09:15:00|160.33|159.23|160.36|159.26|160.54|159.44|160.25|159.15|333
1762420800000|2025-11-06 09:20:00|160.34|159.24|160.15|159.05|160.37|159.27|160.13|159.03|215
1762421100000|2025-11-06 09:25:00|160.17|159.07|160.04|158.94|160.37|159.27|160.04|158.94|211
1762421400000|2025-11-06 09:30:00|160.05|158.95|160.27|159.17|160.27|159.17|160.04|158.94|222
1762421700000|2025-11-06 09:35:00|160.25|159.15|160.34|159.24|160.34|159.24|160.19|159.09|138
1762422000000|2025-11-06 09:40:00|160.37|159.27|160.06|158.96|160.5|159.4|160.05|158.95|120
1762422300000|2025-11-06 09:45:00|160.07|158.97|159.59|158.49|160.1|159|159.5|158.4|220
1762422600000|2025-11-06 09:50:00|159.56|158.46|159.69|158.59|159.83|158.73|159.5|158.4|235
1762422900000|2025-11-06 09:55:00|159.71|158.61|159.48|158.38|159.89|158.79|159.47|158.37|145
1762423200000|2025-11-06 10:00:00|159.49|158.39|159.04|157.94|159.56|158.46|159.04|157.94|292
1762423500000|2025-11-06 10:05:00|159.05|157.95|158.54|157.44|159.05|157.95|158.52|157.42|338
1762423800000|2025-11-06 10:10:00|158.52|157.42|158.82|157.72|159.09|157.99|158.38|157.28|299
1762424100000|2025-11-06 10:15:00|158.81|157.71|159.74|158.64|159.97|158.87|158.71|157.61|332
1762424400000|2025-11-06 10:20:00|159.76|158.66|159.55|158.45|160.05|158.95|159.5|158.4|320
1762424700000|2025-11-06 10:25:00|159.57|158.47|159.73|158.63|159.82|158.72|159.54|158.44|291
1762425000000|2025-11-06 10:30:00|159.72|158.62|160.37|159.27|160.37|159.27|159.62|158.52|369
1762425300000|2025-11-06 10:35:00|160.35|159.25|159.74|158.64|160.39|159.29|159.73|158.63|275
1762425600000|2025-11-06 10:40:00|159.73|158.63|159.8|158.7|159.98|158.88|159.67|158.57|220
1762425900000|2025-11-06 10:45:00|159.82|158.72|159.47|158.37|160.05|158.95|159.39|158.29|307
1762426200000|2025-11-06 10:50:00|159.48|158.38|159.79|158.69|159.83|158.73|159.36|158.26|229
1762426500000|2025-11-06 10:55:00|159.78|158.68|159.72|158.62|159.95|158.85|159.69|158.59|159
1762426800000|2025-11-06 11:00:00|159.71|158.61|159.08|157.98|159.71|158.61|159.04|157.94|212
1762427100000|2025-11-06 11:05:00|159.07|157.97|159.12|158.02|159.22|158.12|158.86|157.76|226
1762427400000|2025-11-06 11:10:00|159.13|158.03|159.11|158.01|159.21|158.11|159|157.9|207
1762427700000|2025-11-06 11:15:00|159.08|157.98|159.55|158.45|159.55|158.45|158.92|157.82|216
1762428000000|2025-11-06 11:20:00|159.56|158.46|159.7|158.6|159.88|158.78|159.56|158.46|216
1762428300000|2025-11-06 11:25:00|159.71|158.61|159.83|158.73|159.94|158.84|159.48|158.38|190
1762428600000|2025-11-06 11:30:00|159.84|158.74|159.67|158.57|160.01|158.91|159.67|158.57|246
1762428900000|2025-11-06 11:35:00|159.66|158.56|159.62|158.52|159.8|158.7|159.48|158.38|197
1762429200000|2025-11-06 11:40:00|159.61|158.51|159.51|158.41|159.79|158.69|159.49|158.39|176
1762429500000|2025-11-06 11:45:00|159.52|158.42|159.63|158.53|159.93|158.83|159.51|158.41|236
1762429800000|2025-11-06 11:50:00|159.64|158.54|159.42|158.32|159.65|158.55|159.36|158.26|238
1762430100000|2025-11-06 11:55:00|159.41|158.31|159.51|158.41|159.53|158.43|159.34|158.24|98
1762430400000|2025-11-06 12:00:00|159.5|158.4|159.16|158.06|159.61|158.51|159.09|157.99|278
1762430700000|2025-11-06 12:05:00|159.15|158.05|159.73|158.63|160.03|158.93|159.05|157.95|319
1762431000000|2025-11-06 12:10:00|159.72|158.62|159.61|158.51|159.85|158.75|159.59|158.49|164
1762431300000|2025-11-06 12:15:00|159.56|158.46|159.18|158.08|159.56|158.46|159.11|158.01|287
1762431600000|2025-11-06 12:20:00|159.2|158.1|158.68|157.58|159.23|158.13|158.64|157.54|308
1762431900000|2025-11-06 12:25:00|158.7|157.6|158.64|157.54|158.85|157.75|158.44|157.34|332
1762432200000|2025-11-06 12:30:00|158.61|157.51|158.88|157.78|158.98|157.88|158.58|157.48|313
1762432500000|2025-11-06 12:35:00|158.87|157.77|158.6|157.5|159.07|157.97|158.56|157.46|285
1762432800000|2025-11-06 12:40:00|158.59|157.49|157.81|156.71|158.59|157.49|157.81|156.71|484
1762433100000|2025-11-06 12:45:00|157.82|156.72|158.04|156.94|158.16|157.06|157.81|156.71|471
1762433400000|2025-11-06 12:50:00|158.05|156.95|158.11|157.01|158.33|157.23|158.05|156.95|221
1762433700000|2025-11-06 12:55:00|158.14|157.04|158.16|157.06|158.3|157.2|158.13|157.03|169
1762434000000|2025-11-06 13:00:00|158.17|157.07|158.34|157.24|158.45|157.35|158.17|157.07|305
1762434300000|2025-11-06 13:05:00|158.36|157.26|158.63|157.53|158.63|157.53|158.3|157.2|285
1762434600000|2025-11-06 13:10:00|158.61|157.51|158.89|157.79|159|157.9|158.61|157.51|226
1762434900000|2025-11-06 13:15:00|158.88|157.78|160.99|159.89|161.7|160.6|158.88|157.78|554
1762435200000|2025-11-06 13:20:00|160.98|159.88|161.69|160.59|161.81|160.71|160.74|159.64|458
1762435500000|2025-11-06 13:25:00|161.71|160.61|161.42|160.32|161.72|160.62|161.3|160.2|378
1762435800000|2025-11-06 13:30:00|161.41|160.31|161.32|160.22|161.68|160.58|161|159.9|385
1762436100000|2025-11-06 13:35:00|161.3|160.2|161.4|160.3|161.58|160.48|161.17|160.07|339
1762436400000|2025-11-06 13:40:00|161.39|160.29|161.35|160.25|161.46|160.36|161.15|160.05|294
1762436700000|2025-11-06 13:45:00|161.36|160.26|161.5|160.4|161.93|160.83|161.34|160.24|446
1762437000000|2025-11-06 13:50:00|161.52|160.42|161.24|160.14|161.78|160.68|161.24|160.14|339
1762437300000|2025-11-06 13:55:00|161.23|160.13|161.26|160.16|161.44|160.34|161.19|160.09|262
1762437600000|2025-11-06 14:00:00|161.25|160.15|161.75|160.65|162.09|160.99|161.25|160.15|439
1762437900000|2025-11-06 14:05:00|161.76|160.66|160|158.9|161.78|160.68|160|158.9|553
1762438200000|2025-11-06 14:10:00|159.98|158.88|160.2|159.1|160.41|159.31|159.73|158.63|454
1762438500000|2025-11-06 14:15:00|160.19|159.09|160.23|159.13|160.44|159.34|159.95|158.85|302
1762438800000|2025-11-06 14:20:00|160.24|159.14|159.35|158.25|160.3|159.2|159.33|158.23|330
1762439100000|2025-11-06 14:25:00|159.37|158.27|159.34|158.24|159.65|158.55|159.13|158.03|353
1762439400000|2025-11-06 14:30:00|159.35|158.25|158.44|157.34|159.43|158.33|158.3|157.2|713
1762439700000|2025-11-06 14:35:00|158.42|157.32|158.46|157.36|158.98|157.88|158.07|156.97|814
1762440000000|2025-11-06 14:40:00|158.44|157.34|158.69|157.59|159.01|157.91|158.18|157.08|771
1762440300000|2025-11-06 14:45:00|158.68|157.58|159.33|158.23|159.76|158.66|158.62|157.52|793
1762440600000|2025-11-06 14:50:00|159.35|158.25|158.51|157.41|159.52|158.42|158.51|157.41|679
1762440900000|2025-11-06 14:55:00|158.54|157.44|158.36|157.26|158.85|157.75|158.05|156.95|670
1762441200000|2025-11-06 15:00:00|158.35|157.25|158.03|156.93|158.57|157.47|157.85|156.75|870
1762441500000|2025-11-06 15:05:00|158.02|156.92|158.56|157.46|159.03|157.93|158.01|156.91|789
1762441800000|2025-11-06 15:10:00|158.57|157.47|158.45|157.35|159.16|158.06|158.44|157.34|655
1762442100000|2025-11-06 15:15:00|158.44|157.34|158.1|157|158.58|157.48|157.97|156.87|662
1762442400000|2025-11-06 15:20:00|158.09|156.99|159|157.9|159.54|158.44|158.09|156.99|691
1762442700000|2025-11-06 15:25:00|159.02|157.92|158.26|157.16|159.28|158.18|158.26|157.16|657
1762443000000|2025-11-06 15:30:00|158.28|157.18|157.51|156.41|158.39|157.29|156.98|155.88|749
1762443300000|2025-11-06 15:35:00|157.5|156.4|156.73|155.63|157.73|156.63|156.66|155.56|818
1762443600000|2025-11-06 15:40:00|156.72|155.62|156.21|155.11|157.02|155.92|156.14|155.04|902
1762443900000|2025-11-06 15:45:00|156.23|155.13|156.52|155.42|156.67|155.57|156.13|155.03|784
1762444200000|2025-11-06 15:50:00|156.51|155.41|156.88|155.78|156.9|155.8|156.01|154.91|814
1762444500000|2025-11-06 15:55:00|156.83|155.73|156.53|155.43|156.93|155.83|156.23|155.13|649
1762444800000|2025-11-06 16:00:00|156.52|155.42|156.94|155.84|156.99|155.89|156.4|155.3|692
1762445100000|2025-11-06 16:05:00|156.99|155.89|156.81|155.71|157.56|156.46|156.71|155.61|641
1762445400000|2025-11-06 16:10:00|156.8|155.7|156.64|155.54|156.88|155.78|156.34|155.24|540
1762445700000|2025-11-06 16:15:00|156.65|155.55|156.37|155.27|157|155.9|156.36|155.26|700
1762446000000|2025-11-06 16:20:00|156.38|155.28|156.88|155.78|156.94|155.84|156.38|155.28|622
1762446300000|2025-11-06 16:25:00|156.89|155.79|157.13|156.03|157.21|156.11|156.71|155.61|507
1762446600000|2025-11-06 16:30:00|157.14|156.04|156.83|155.73|157.22|156.12|156.57|155.47|412
1762446900000|2025-11-06 16:35:00|156.82|155.72|155.74|154.64|156.83|155.73|155.74|154.64|567
1762447200000|2025-11-06 16:40:00|155.75|154.65|155.27|154.17|156.03|154.93|154.44|153.34|731
1762447500000|2025-11-06 16:45:00|155.26|154.16|155.48|154.38|156.12|155.02|155.09|153.99|634
1762447800000|2025-11-06 16:50:00|155.47|154.37|156.57|155.47|156.64|155.54|155.24|154.14|486
1762448100000|2025-11-06 16:55:00|156.54|155.44|155.94|154.84|156.54|155.44|155.76|154.66|386
1762448400000|2025-11-06 17:00:00|155.96|154.86|156.4|155.3|156.53|155.43|155.96|154.86|414
1762448700000|2025-11-06 17:05:00|156.42|155.32|156.59|155.49|156.61|155.51|155.84|154.74|431
1762449000000|2025-11-06 17:10:00|156.6|155.5|156.03|154.93|157.12|156.02|155.97|154.87|492
1762449300000|2025-11-06 17:15:00|156.04|154.94|156.05|154.95|156.28|155.18|155.89|154.79|468
1762449600000|2025-11-06 17:20:00|156.03|154.93|156.26|155.16|156.3|155.2|155.37|154.27|458
1762449900000|2025-11-06 17:25:00|156.25|155.15|157.03|155.93|157.14|156.04|156.23|155.13|418
1762450200000|2025-11-06 17:30:00|157.02|155.92|156.76|155.66|157.28|156.18|156.65|155.55|474
1762450500000|2025-11-06 17:35:00|156.7|155.6|156.7|155.6|157.31|156.21|156.7|155.6|425
1762450800000|2025-11-06 17:40:00|156.72|155.62|156.97|155.87|157.1|156|156.64|155.54|303
1762451100000|2025-11-06 17:45:00|156.96|155.86|157.76|156.66|157.99|156.89|156.96|155.86|378
1762451400000|2025-11-06 17:50:00|157.77|156.67|158.02|156.92|158.15|157.05|157.65|156.55|453
1762451700000|2025-11-06 17:55:00|158.03|156.93|157.79|156.69|158.12|157.02|157.79|156.69|402
1762452000000|2025-11-06 18:00:00|157.78|156.68|157.49|156.39|158.04|156.94|157.48|156.38|329
1762452300000|2025-11-06 18:05:00|157.48|156.38|157.2|156.1|157.57|156.47|157.19|156.09|501
1762452600000|2025-11-06 18:10:00|157.19|156.09|157.22|156.12|157.23|156.13|156.93|155.83|235
1762452900000|2025-11-06 18:15:00|157.2|156.1|156.34|155.24|157.23|156.13|156.02|154.92|417
1762453200000|2025-11-06 18:20:00|156.35|155.25|156.44|155.34|156.49|155.39|156.14|155.04|350
1762453500000|2025-11-06 18:25:00|156.43|155.33|156.56|155.46|156.79|155.69|156.42|155.32|265
1762453800000|2025-11-06 18:30:00|156.57|155.47|157.15|156.05|157.16|156.06|156.51|155.41|336
1762454100000|2025-11-06 18:35:00|157.16|156.06|158.02|156.92|158.02|156.92|157.15|156.05|355
1762454400000|2025-11-06 18:40:00|158.03|156.93|158.37|157.27|158.67|157.57|158.03|156.93|412
1762454700000|2025-11-06 18:45:00|158.38|157.28|159.06|157.96|159.08|157.98|158.1|157|506
1762455000000|2025-11-06 18:50:00|159.07|157.97|158.43|157.33|159.13|158.03|158.29|157.19|357
1762455300000|2025-11-06 18:55:00|158.42|157.32|158.02|156.92|158.47|157.37|157.92|156.82|331
1762455600000|2025-11-06 19:00:00|157.99|156.89|157.74|156.64|158.04|156.94|157.66|156.56|556
1762455900000|2025-11-06 19:05:00|157.73|156.63|157.82|156.72|158.36|157.26|157.7|156.6|549
1762456200000|2025-11-06 19:10:00|157.81|156.71|158.11|157.01|158.11|157.01|157.66|156.56|317
1762456500000|2025-11-06 19:15:00|158.12|157.02|157.94|156.84|158.3|157.2|157.62|156.52|370
1762456800000|2025-11-06 19:20:00|157.93|156.83|157.59|156.49|157.97|156.87|157.56|156.46|377
1762457100000|2025-11-06 19:25:00|157.6|156.5|157.84|156.74|158.02|156.92|157.52|156.42|341
1762457400000|2025-11-06 19:30:00|157.83|156.73|157.55|156.45|157.99|156.89|157.54|156.44|363
1762457700000|2025-11-06 19:35:00|157.56|156.46|157.64|156.54|158.05|156.95|157.53|156.43|329
1762458000000|2025-11-06 19:40:00|157.61|156.51|157.28|156.18|157.61|156.51|156.76|155.66|352
1762458300000|2025-11-06 19:45:00|157.3|156.2|156.94|155.84|157.42|156.32|156.84|155.74|377
1762458600000|2025-11-06 19:50:00|156.93|155.83|157.07|155.97|157.24|156.14|156.86|155.76|292
1762458900000|2025-11-06 19:55:00|157.05|155.95|157.45|156.35|157.68|156.58|157.03|155.93|224
1762459200000|2025-11-06 20:00:00|157.46|156.36|157.95|156.85|158.03|156.93|157.46|156.36|413
1762459500000|2025-11-06 20:05:00|157.96|156.86|157.82|156.72|158.15|157.05|157.71|156.61|466
1762459800000|2025-11-06 20:10:00|157.81|156.71|157.58|156.48|158.34|157.24|157.5|156.4|353
1762460100000|2025-11-06 20:15:00|157.59|156.49|157.72|156.62|157.82|156.72|157.53|156.43|431
1762460400000|2025-11-06 20:20:00|157.73|156.63|157.98|156.88|157.98|156.88|157.54|156.44|362
1762460700000|2025-11-06 20:25:00|157.99|156.89|156.97|155.87|158.09|156.99|156.93|155.83|361
1762461000000|2025-11-06 20:30:00|156.98|155.88|156.57|155.47|157.01|155.91|156.07|154.97|435
1762461300000|2025-11-06 20:35:00|156.5|155.4|155.98|154.88|156.57|155.47|155.91|154.81|364
1762461600000|2025-11-06 20:40:00|155.97|154.87|155.53|154.43|156.18|155.08|155.46|154.36|483
1762461900000|2025-11-06 20:45:00|155.54|154.44|155.62|154.52|155.76|154.66|155.22|154.12|544
1762462200000|2025-11-06 20:50:00|155.64|154.54|155.69|154.59|155.9|154.8|155.32|154.22|468
1762462500000|2025-11-06 20:55:00|155.68|154.58|155.88|154.78|156.17|155.07|155.33|154.23|478
1762462800000|2025-11-06 21:00:00|155.87|154.77|155.76|154.66|156.37|155.27|155.72|154.62|496
1762463100000|2025-11-06 21:05:00|155.72|154.62|155.88|154.78|156.02|154.92|155.37|154.27|400
1762463400000|2025-11-06 21:10:00|155.87|154.77|155.61|154.51|156.01|154.91|155.59|154.49|294
1762463700000|2025-11-06 21:15:00|155.6|154.5|155.85|154.75|155.9|154.8|155.29|154.19|289
1762464000000|2025-11-06 21:20:00|155.84|154.74|155.88|154.78|155.97|154.87|155.7|154.6|235
1762464300000|2025-11-06 21:25:00|155.86|154.76|156.11|155.01|156.15|155.05|155.45|154.35|223
1762464600000|2025-11-06 21:30:00|156.12|155.02|156.4|155.3|156.42|155.32|156.08|154.98|173
1762464900000|2025-11-06 21:35:00|156.39|155.29|156.59|155.49|156.69|155.59|156.27|155.17|186
1762465200000|2025-11-06 21:40:00|156.56|155.46|156.9|155.8|157.15|156.05|156.51|155.41|181
1762465500000|2025-11-06 21:45:00|156.91|155.81|156.64|155.54|157.02|155.92|156.62|155.52|185
1762465800000|2025-11-06 21:50:00|156.63|155.53|157.27|156.17|157.41|156.31|156.46|155.36|243
1762466100000|2025-11-06 21:55:00|157.26|156.16|157|155.9|157.31|156.21|156.96|155.86|198
1762466400000|2025-11-06 22:00:00|157.01|155.91|157.21|156.11|157.27|156.17|156.99|155.89|131
1762466700000|2025-11-06 22:05:00|157.23|156.13|156.83|155.73|157.29|156.19|156.83|155.73|173
1762467000000|2025-11-06 22:10:00|156.81|155.71|156.35|155.25|156.81|155.71|156.32|155.22|185
1762467300000|2025-11-06 22:15:00|156.36|155.26|156.72|155.62|156.72|155.62|156.35|155.25|173
1762467600000|2025-11-06 22:20:00|156.73|155.63|156.7|155.6|156.83|155.73|156.62|155.52|147
1762467900000|2025-11-06 22:25:00|156.69|155.59|155.66|154.56|156.73|155.63|155.65|154.55|245
1762468200000|2025-11-06 22:30:00|155.62|154.52|155.6|154.5|155.87|154.77|155.49|154.39|268
1762468500000|2025-11-06 22:35:00|155.59|154.49|155.2|154.1|155.6|154.5|154.89|153.79|239
1762468800000|2025-11-06 22:40:00|155.18|154.08|155.45|154.35|155.45|154.35|155.03|153.93|178
1762469100000|2025-11-06 22:45:00|155.44|154.34|155.6|154.5|155.61|154.51|154.99|153.89|169
1762469400000|2025-11-06 22:50:00|155.59|154.49|156.08|154.98|156.09|154.99|155.54|154.44|148
1762469700000|2025-11-06 22:55:00|156.07|154.97|156.14|155.04|156.33|155.23|155.96|154.86|154
1762470000000|2025-11-06 23:00:00|156.13|155.03|155.6|154.5|156.13|155.03|155.54|154.44|188
1762470300000|2025-11-06 23:05:00|155.59|154.49|155.07|153.97|155.6|154.5|154.91|153.81|329
1762470600000|2025-11-06 23:10:00|155.04|153.94|155.28|154.18|155.5|154.4|155.02|153.92|240
1762470900000|2025-11-06 23:15:00|155.29|154.19|154.51|153.41|155.3|154.2|154.5|153.4|303
1762471200000|2025-11-06 23:20:00|154.53|153.43|154.8|153.7|154.8|153.7|154.04|152.94|348
1762471500000|2025-11-06 23:25:00|154.82|153.72|155.06|153.96|155.12|154.02|154.79|153.69|255
1762471800000|2025-11-06 23:30:00|155.08|153.98|154.78|153.68|155.14|154.04|154.44|153.34|298
1762472100000|2025-11-06 23:35:00|154.79|153.69|154.7|153.6|155.02|153.92|154.55|153.45|307
1762472400000|2025-11-06 23:40:00|154.69|153.59|155.16|154.06|155.16|154.06|154.69|153.59|280
1762472700000|2025-11-06 23:45:00|155.18|154.08|155.55|154.45|155.58|154.48|155.17|154.07|333
1762473000000|2025-11-06 23:50:00|155.56|154.46|155.62|154.52|155.63|154.53|155.31|154.21|260
1762473300000|2025-11-06 23:55:00|155.57|154.47|155.8|154.7|155.85|154.75|155.52|154.42|241
1762473600000|2025-11-07 00:00:00|155.81|154.71|156.31|155.21|156.54|155.44|155.58|154.48|333
1762473900000|2025-11-07 00:05:00|156.32|155.22|156.77|155.67|156.87|155.77|156.3|155.2|439
1762474200000|2025-11-07 00:10:00|156.76|155.66|156.75|155.65|157|155.9|156.46|155.36|417
1762474500000|2025-11-07 00:15:00|156.76|155.66|156.09|154.99|157.1|156|156.08|154.98|441
1762474800000|2025-11-07 00:20:00|156.08|154.98|156.22|155.12|156.4|155.3|155.89|154.79|546
1762475100000|2025-11-07 00:25:00|156.24|155.14|155.79|154.69|156.24|155.14|155.51|154.41|369
1762475400000|2025-11-07 00:30:00|155.78|154.68|157.22|156.12|157.25|156.15|155.69|154.59|551
1762475700000|2025-11-07 00:35:00|157.21|156.11|157.15|156.05|157.44|156.34|156.85|155.75|638
1762476000000|2025-11-07 00:40:00|157.18|156.08|157.04|155.94|157.29|156.19|156.95|155.85|459
1762476300000|2025-11-07 00:45:00|157.05|155.95|157.49|156.39|157.67|156.57|156.84|155.74|494
1762476600000|2025-11-07 00:50:00|157.48|156.38|157.44|156.34|157.54|156.44|157.23|156.13|439
1762476900000|2025-11-07 00:55:00|157.45|156.35|157.33|156.23|157.58|156.48|156.7|155.6|384
1762477200000|2025-11-07 01:00:00|157.34|156.24|157.39|156.29|157.52|156.42|157.15|156.05|453
1762477500000|2025-11-07 01:05:00|157.38|156.28|156.21|155.11|157.38|156.28|156.18|155.08|484
1762477800000|2025-11-07 01:10:00|156.2|155.1|156.58|155.48|156.81|155.71|155.98|154.88|495
1762478100000|2025-11-07 01:15:00|156.57|155.47|157.14|156.04|157.4|156.3|156.4|155.3|573
1762478400000|2025-11-07 01:20:00|157.15|156.05|157.81|156.71|157.82|156.72|156.77|155.67|527
1762478700000|2025-11-07 01:25:00|157.8|156.7|157.27|156.17|157.8|156.7|157.24|156.14|382
1762479000000|2025-11-07 01:30:00|157.26|156.16|155.55|154.45|157.39|156.29|155.38|154.28|480
1762479300000|2025-11-07 01:35:00|155.54|154.44|155.68|154.58|155.69|154.59|154.83|153.73|723
1762479600000|2025-11-07 01:40:00|155.69|154.59|155.84|154.74|156.12|155.02|155.49|154.39|478
1762479900000|2025-11-07 01:45:00|155.82|154.72|155.42|154.32|156.15|155.05|155.33|154.23|545
1762480200000|2025-11-07 01:50:00|155.43|154.33|156.21|155.11|156.21|155.11|155.38|154.28|428
1762480500000|2025-11-07 01:55:00|156.18|155.08|157.61|156.51|157.65|156.55|156.13|155.03|481
1762480800000|2025-11-07 02:00:00|157.6|156.5|157.73|156.63|158.05|156.95|157.45|156.35|540
1762481100000|2025-11-07 02:05:00|157.72|156.62|157.95|156.85|158.11|157.01|157.41|156.31|505
1762481400000|2025-11-07 02:10:00|157.96|156.86|157.52|156.42|158.15|157.05|157.47|156.37|457
1762481700000|2025-11-07 02:15:00|157.53|156.43|157.63|156.53|157.94|156.84|157.32|156.22|499
1762482000000|2025-11-07 02:20:00|157.61|156.51|157.04|155.94|157.77|156.67|156.89|155.79|462
1762482300000|2025-11-07 02:25:00|157.05|155.95|156.81|155.71|157.19|156.09|156.81|155.71|436
1762482600000|2025-11-07 02:30:00|156.82|155.72|157.56|156.46|157.71|156.61|156.81|155.71|459
1762482900000|2025-11-07 02:35:00|157.52|156.42|157.65|156.55|157.7|156.6|157.35|156.25|456
1762483200000|2025-11-07 02:40:00|157.66|156.56|157.75|156.65|157.91|156.81|157.53|156.43|425
1762483500000|2025-11-07 02:45:00|157.76|156.66|157.83|156.73|158.01|156.91|157.55|156.45|361
1762483800000|2025-11-07 02:50:00|157.82|156.72|158.27|157.17|158.36|157.26|157.71|156.61|296
1762484100000|2025-11-07 02:55:00|158.28|157.18|158.58|157.48|158.6|157.5|158|156.9|310
1762484400000|2025-11-07 03:00:00|158.59|157.49|158.74|157.64|158.99|157.89|158.37|157.27|461
1762484700000|2025-11-07 03:05:00|158.75|157.65|158.87|157.77|159.09|157.99|158.72|157.62|344
1762485000000|2025-11-07 03:10:00|158.88|157.78|158.67|157.57|158.93|157.83|158.52|157.42|257
1762485300000|2025-11-07 03:15:00|158.68|157.58|158.6|157.5|158.68|157.58|158.3|157.2|334
1762485600000|2025-11-07 03:20:00|158.61|157.51|158.41|157.31|158.61|157.51|158.09|156.99|269
1762485900000|2025-11-07 03:25:00|158.45|157.35|158.29|157.19|158.46|157.36|158.09|156.99|247
1762486200000|2025-11-07 03:30:00|158.28|157.18|158|156.9|158.33|157.23|157.98|156.88|264
1762486500000|2025-11-07 03:35:00|158.01|156.91|158.11|157.01|158.25|157.15|157.9|156.8|314
1762486800000|2025-11-07 03:40:00|158.1|157|157.91|156.81|158.1|157|157.9|156.8|183
1762487100000|2025-11-07 03:45:00|157.9|156.8|157.91|156.81|157.93|156.83|157.65|156.55|188
1762487400000|2025-11-07 03:50:00|157.9|156.8|157.46|156.36|157.93|156.83|157.39|156.29|187
1762487700000|2025-11-07 03:55:00|157.44|156.34|157.43|156.33|157.63|156.53|157.41|156.31|222
1762488000000|2025-11-07 04:00:00|157.45|156.35|157.27|156.17|157.62|156.52|157.02|155.92|350
1762488300000|2025-11-07 04:05:00|157.26|156.16|156.62|155.52|157.29|156.19|156.56|155.46|383
1762488600000|2025-11-07 04:10:00|156.61|155.51|156.37|155.27|156.64|155.54|156.34|155.24|345
1762488900000|2025-11-07 04:15:00|156.38|155.28|156.9|155.8|157.01|155.91|156.38|155.28|306
1762489200000|2025-11-07 04:20:00|156.91|155.81|157|155.9|157.11|156.01|156.77|155.67|321
1762489500000|2025-11-07 04:25:00|156.99|155.89|156.97|155.87|157.02|155.92|156.73|155.63|197
1762489800000|2025-11-07 04:30:00|156.96|155.86|156.35|155.25|156.97|155.87|156.35|155.25|181
1762490100000|2025-11-07 04:35:00|156.36|155.26|155.9|154.8|156.43|155.33|155.88|154.78|267
1762490400000|2025-11-07 04:40:00|155.87|154.77|156.16|155.06|156.3|155.2|155.83|154.73|225
1762490700000|2025-11-07 04:45:00|156.15|155.05|156.25|155.15|156.35|155.25|156.13|155.03|244
1762491000000|2025-11-07 04:50:00|156.24|155.14|156.37|155.27|156.48|155.38|156.19|155.09|223
1762491300000|2025-11-07 04:55:00|156.36|155.26|156.79|155.69|156.83|155.73|156.35|155.25|227
1762491600000|2025-11-07 05:00:00|156.78|155.68|157.42|156.32|157.42|156.32|156.77|155.67|238
1762491900000|2025-11-07 05:05:00|157.41|156.31|158.22|157.12|158.22|157.12|157.39|156.29|489
1762492200000|2025-11-07 05:10:00|158.2|157.1|158.27|157.17|158.55|157.45|157.92|156.82|504
1762492500000|2025-11-07 05:15:00|158.26|157.16|158.15|157.05|158.34|157.24|158.07|156.97|416
1762492800000|2025-11-07 05:20:00|158.16|157.06|157.96|156.86|158.16|157.06|157.57|156.47|206
1762493100000|2025-11-07 05:25:00|157.95|156.85|158.1|157|158.13|157.03|157.61|156.51|229
1762493400000|2025-11-07 05:30:00|158.09|156.99|158.11|157.01|158.11|157.01|157.76|156.66|281
1762493700000|2025-11-07 05:35:00|158.13|157.03|158.2|157.1|158.21|157.11|157.86|156.76|267
1762494000000|2025-11-07 05:40:00|158.21|157.11|158.16|157.06|158.3|157.2|158.08|156.98|226
1762494300000|2025-11-07 05:45:00|158.14|157.04|158.21|157.11|158.29|157.19|158.11|157.01|256
1762494600000|2025-11-07 05:50:00|158.2|157.1|158.42|157.32|158.72|157.62|158.17|157.07|364
1762494900000|2025-11-07 05:55:00|158.41|157.31|158.69|157.59|158.76|157.66|158.37|157.27|185
1762495200000|2025-11-07 06:00:00|158.68|157.58|158.43|157.33|158.77|157.67|158.41|157.31|269
1762495500000|2025-11-07 06:05:00|158.44|157.34|158.45|157.35|158.55|157.45|158.33|157.23|188
1762495800000|2025-11-07 06:10:00|158.46|157.36|158.51|157.41|158.75|157.65|158.39|157.29|172
1762496100000|2025-11-07 06:15:00|158.52|157.42|158.61|157.51|158.63|157.53|158.34|157.24|160
1762496400000|2025-11-07 06:20:00|158.6|157.5|158.73|157.63|158.86|157.76|158.52|157.42|139
1762496700000|2025-11-07 06:25:00|158.72|157.62|158.41|157.31|158.72|157.62|158.4|157.3|154
1762497000000|2025-11-07 06:30:00|158.4|157.3|158.04|156.94|158.4|157.3|157.96|156.86|225
1762497300000|2025-11-07 06:35:00|158.03|156.93|157.94|156.84|158.23|157.13|157.94|156.84|124
1762497600000|2025-11-07 06:40:00|157.95|156.85|157.96|156.86|158.05|156.95|157.93|156.83|135
1762497900000|2025-11-07 06:45:00|157.97|156.87|157.85|156.75|158.03|156.93|157.81|156.71|121
1762498200000|2025-11-07 06:50:00|157.86|156.76|157.74|156.64|157.93|156.83|157.73|156.63|117
1762498500000|2025-11-07 06:55:00|157.71|156.61|157.44|156.34|157.76|156.66|157.44|156.34|89
1762498800000|2025-11-07 07:00:00|157.46|156.36|157.57|156.47|157.81|156.71|157.46|156.36|165
1762499100000|2025-11-07 07:05:00|157.56|156.46|157.64|156.54|157.7|156.6|157.52|156.42|199
1762499400000|2025-11-07 07:10:00|157.63|156.53|157.73|156.63|157.79|156.69|157.57|156.47|135
1762499700000|2025-11-07 07:15:00|157.74|156.64|158.02|156.92|158.24|157.14|157.73|156.63|323
1762500000000|2025-11-07 07:20:00|158.04|156.94|157.59|156.49|158.22|157.12|157.58|156.48|204
1762500300000|2025-11-07 07:25:00|157.58|156.48|157.71|156.61|157.72|156.62|157.26|156.16|245
1762500600000|2025-11-07 07:30:00|157.7|156.6|157.2|156.1|157.73|156.63|157.17|156.07|206
1762500900000|2025-11-07 07:35:00|157.19|156.09|157.12|156.02|157.3|156.2|157.04|155.94|269
1762501200000|2025-11-07 07:40:00|157.1|156|157.25|156.15|157.39|156.29|157.1|156|196
1762501500000|2025-11-07 07:45:00|157.26|156.16|158.21|157.11|158.21|157.11|157.26|156.16|315
1762501800000|2025-11-07 07:50:00|158.2|157.1|158.34|157.24|158.44|157.34|158.05|156.95|423
1762502100000|2025-11-07 07:55:00|158.33|157.23|158.36|157.26|158.43|157.33|158.22|157.12|203
1762502400000|2025-11-07 08:00:00|158.37|157.27|158.43|157.33|158.5|157.4|158.22|157.12|268
1762502700000|2025-11-07 08:05:00|158.42|157.32|158.47|157.37|158.78|157.68|158.42|157.32|192
1762503000000|2025-11-07 08:10:00|158.45|157.35|158.64|157.54|158.64|157.54|158.36|157.26|151
1762503300000|2025-11-07 08:15:00|158.63|157.53|158.15|157.05|158.7|157.6|158.15|157.05|223
1762503600000|2025-11-07 08:20:00|158.16|157.06|158.38|157.28|158.38|157.28|157.86|156.76|221
1762503900000|2025-11-07 08:25:00|158.37|157.27|158.26|157.16|158.56|157.46|158.24|157.14|201
1762504200000|2025-11-07 08:30:00|158.28|157.18|158.08|156.98|158.41|157.31|158.04|156.94|231
1762504500000|2025-11-07 08:35:00|158.09|156.99|157.66|156.56|158.13|157.03|157.57|156.47|279
1762504800000|2025-11-07 08:40:00|157.68|156.58|157.79|156.69|157.8|156.7|157.53|156.43|184
1762505100000|2025-11-07 08:45:00|157.77|156.67|157.78|156.68|157.83|156.73|157.65|156.55|144
1762505400000|2025-11-07 08:50:00|157.76|156.66|157.67|156.57|157.8|156.7|157.6|156.5|195
1762505700000|2025-11-07 08:55:00|157.69|156.59|157.89|156.79|157.92|156.82|157.58|156.48|112
1762506000000|2025-11-07 09:00:00|157.91|156.81|157.38|156.28|157.92|156.82|157.32|156.22|172
1762506300000|2025-11-07 09:05:00|157.39|156.29|156.59|155.49|157.45|156.35|156.58|155.48|172
1762506600000|2025-11-07 09:10:00|156.58|155.48|157.06|155.96|157.16|156.06|156.58|155.48|199
1762506900000|2025-11-07 09:15:00|157.05|155.95|157.13|156.03|157.19|156.09|157|155.9|140
1762507200000|2025-11-07 09:20:00|157.12|156.02|156.24|155.14|157.45|156.35|156.24|155.14|322
1762507500000|2025-11-07 09:25:00|156.25|155.15|155.67|154.57|156.26|155.16|155.52|154.42|304
1762507800000|2025-11-07 09:30:00|155.66|154.56|155.27|154.17|155.91|154.81|155.27|154.17|353
1762508100000|2025-11-07 09:35:00|155.28|154.18|155.07|153.97|155.48|154.38|155.07|153.97|358
1762508400000|2025-11-07 09:40:00|155.04|153.94|155.04|153.94|155.28|154.18|154.81|153.71|364
1762508700000|2025-11-07 09:45:00|155.02|153.92|155.13|154.03|155.23|154.13|154.98|153.88|337
1762509000000|2025-11-07 09:50:00|155.11|154.01|155.23|154.13|155.49|154.39|155.05|153.95|346
1762509300000|2025-11-07 09:55:00|155.25|154.15|155.37|154.27|155.44|154.34|155.2|154.1|310
1762509600000|2025-11-07 10:00:00|155.36|154.26|156.15|155.05|156.18|155.08|155.16|154.06|424
1762509900000|2025-11-07 10:05:00|156.16|155.06|156.02|154.92|156.35|155.25|155.88|154.78|341
1762510200000|2025-11-07 10:10:00|156.03|154.93|155.61|154.51|156.05|154.95|155.61|154.51|265
1762510500000|2025-11-07 10:15:00|155.62|154.52|155.14|154.04|155.63|154.53|154.82|153.72|479
1762510800000|2025-11-07 10:20:00|155.13|154.03|155.07|153.97|155.38|154.28|154.95|153.85|369
1762511100000|2025-11-07 10:25:00|155.08|153.98|155.19|154.09|155.49|154.39|154.92|153.82|277
1762511400000|2025-11-07 10:30:00|155.18|154.08|155.09|153.99|155.36|154.26|154.99|153.89|210
1762511700000|2025-11-07 10:35:00|155.08|153.98|155.29|154.19|155.29|154.19|155.04|153.94|127
1762512000000|2025-11-07 10:40:00|155.3|154.2|155.77|154.67|155.77|154.67|155.24|154.14|157
1762512300000|2025-11-07 10:45:00|155.76|154.66|155.02|153.92|155.87|154.77|155.02|153.92|240
1762512600000|2025-11-07 10:50:00|155|153.9|154.72|153.62|155|153.9|154.3|153.2|278
1762512900000|2025-11-07 10:55:00|154.73|153.63|154.88|153.78|154.93|153.83|154.64|153.54|160
1762513200000|2025-11-07 11:00:00|154.87|153.77|154.38|153.28|154.87|153.77|154.22|153.12|294
1762513500000|2025-11-07 11:05:00|154.36|153.26|154.29|153.19|154.76|153.66|154.29|153.19|309
1762513800000|2025-11-07 11:10:00|154.3|153.2|152.72|151.62|154.47|153.37|152.67|151.57|580
1762514100000|2025-11-07 11:15:00|152.7|151.6|153.33|152.23|153.7|152.6|152.36|151.26|789
1762514400000|2025-11-07 11:20:00|153.34|152.24|153.02|151.92|153.55|152.45|152.95|151.85|609
1762514700000|2025-11-07 11:25:00|153.01|151.91|152.89|151.79|153.2|152.1|152.4|151.3|654
1762515000000|2025-11-07 11:30:00|152.9|151.8|153.03|151.93|153.4|152.3|152.74|151.64|597
1762515300000|2025-11-07 11:35:00|153.04|151.94|153.13|152.03|153.22|152.12|152.7|151.6|519
1762515600000|2025-11-07 11:40:00|153.14|152.04|153.42|152.32|153.69|152.59|153.14|152.04|428
1762515900000|2025-11-07 11:45:00|153.41|152.31|153.87|152.77|153.95|152.85|153.41|152.31|624
1762516200000|2025-11-07 11:50:00|153.86|152.76|154.29|153.19|154.8|153.7|153.85|152.75|556
1762516500000|2025-11-07 11:55:00|154.3|153.2|154.48|153.38|154.7|153.6|154.3|153.2|437
1762516800000|2025-11-07 12:00:00|154.47|153.37|154.3|153.2|154.58|153.48|154.05|152.95|420
1762517100000|2025-11-07 12:05:00|154.31|153.21|154.15|153.05|154.73|153.63|154.08|152.98|342
1762517400000|2025-11-07 12:10:00|154.14|153.04|153.72|152.62|154.26|153.16|153.72|152.62|271
1762517700000|2025-11-07 12:15:00|153.73|152.63|153.23|152.13|153.76|152.66|153.21|152.11|361
1762518000000|2025-11-07 12:20:00|153.24|152.14|153.19|152.09|153.38|152.28|153.12|152.02|390
1762518300000|2025-11-07 12:25:00|153.18|152.08|152.61|151.51|153.24|152.14|152.53|151.43|468
1762518600000|2025-11-07 12:30:00|152.62|151.52|152.65|151.55|152.65|151.55|151.99|150.89|600
1762518900000|2025-11-07 12:35:00|152.62|151.52|152.77|151.67|152.92|151.82|152.48|151.38|682
1762519200000|2025-11-07 12:40:00|152.76|151.66|152.61|151.51|152.88|151.78|152.45|151.35|489
1762519500000|2025-11-07 12:45:00|152.58|151.48|151.83|150.73|152.62|151.52|151.76|150.66|473
1762519800000|2025-11-07 12:50:00|151.82|150.72|151.59|150.49|152.22|151.12|151.57|150.47|469
1762520100000|2025-11-07 12:55:00|151.56|150.46|152.23|151.13|152.65|151.55|151.56|150.46|482
1762520400000|2025-11-07 13:00:00|152.21|151.11|151.76|150.66|152.26|151.16|151.59|150.49|481
1762520700000|2025-11-07 13:05:00|151.75|150.65|152.38|151.28|152.54|151.44|151.72|150.62|644
1762521000000|2025-11-07 13:10:00|152.37|151.27|152.71|151.61|153.46|152.36|152.32|151.22|462
1762521300000|2025-11-07 13:15:00|152.7|151.6|153.21|152.11|153.21|152.11|152.55|151.45|561
1762521600000|2025-11-07 13:20:00|153.24|152.14|153.26|152.16|153.78|152.68|153.06|151.96|592
1762521900000|2025-11-07 13:25:00|153.29|152.19|152.52|151.42|153.37|152.27|152.41|151.31|451
1762522200000|2025-11-07 13:30:00|152.5|151.4|152.68|151.58|152.83|151.73|152.34|151.24|665
1762522500000|2025-11-07 13:35:00|152.67|151.57|153.05|151.95|153.19|152.09|152.5|151.4|539
1762522800000|2025-11-07 13:40:00|153.02|151.92|152.47|151.37|153.02|151.92|152.2|151.1|471
1762523100000|2025-11-07 13:45:00|152.5|151.4|153.23|152.13|153.3|152.2|152.38|151.28|483
1762523400000|2025-11-07 13:50:00|153.22|152.12|153.31|152.21|153.59|152.49|153.17|152.07|447
1762523700000|2025-11-07 13:55:00|153.32|152.22|152.92|151.82|153.44|152.34|152.82|151.72|224
1762524000000|2025-11-07 14:00:00|152.91|151.81|152.71|151.61|152.91|151.81|152.41|151.31|322
1762524300000|2025-11-07 14:05:00|152.7|151.6|152.2|151.1|152.71|151.61|151.8|150.7|468
1762524600000|2025-11-07 14:10:00|152.21|151.11|153.13|152.03|153.54|152.44|152.21|151.11|443
1762524900000|2025-11-07 14:15:00|153.1|152|152.99|151.89|153.12|152.02|152.78|151.68|274
1762525200000|2025-11-07 14:20:00|152.98|151.88|152.54|151.44|152.98|151.88|152.36|151.26|428
1762525500000|2025-11-07 14:25:00|152.52|151.42|152.94|151.84|153.11|152.01|152.52|151.42|401
1762525800000|2025-11-07 14:30:00|152.88|151.78|152.29|151.19|152.96|151.86|152.22|151.12|809
1762526100000|2025-11-07 14:35:00|152.25|151.15|150.77|149.67|152.27|151.17|150.5|149.4|768
1762526400000|2025-11-07 14:40:00|150.7|149.6|154.3|153.2|154.3|153.2|150.62|149.52|999
1762526700000|2025-11-07 14:45:00|154.34|153.24|154.03|152.93|154.87|153.77|153.55|152.45|877
1762527000000|2025-11-07 14:50:00|154.04|152.94|154.55|153.45|154.75|153.65|153.6|152.5|903
1762527300000|2025-11-07 14:55:00|154.57|153.47|155.26|154.16|155.68|154.58|154.36|153.26|810
1762527600000|2025-11-07 15:00:00|155.23|154.13|154.52|153.42|155.34|154.24|154.35|153.25|861
1762527900000|2025-11-07 15:05:00|154.51|153.41|155.54|154.44|155.56|154.46|153.85|152.75|819
1762528200000|2025-11-07 15:10:00|155.51|154.41|155.7|154.6|156.1|155|155.17|154.07|912
1762528500000|2025-11-07 15:15:00|155.69|154.59|155.26|154.16|155.82|154.72|154.89|153.79|795
1762528800000|2025-11-07 15:20:00|155.25|154.15|154.77|153.67|155.49|154.39|154.69|153.59|753
1762529100000|2025-11-07 15:25:00|154.8|153.7|155.2|154.1|155.57|154.47|154.76|153.66|760
1762529400000|2025-11-07 15:30:00|155.19|154.09|154.82|153.72|155.45|154.35|154.69|153.59|698
1762529700000|2025-11-07 15:35:00|154.84|153.74|154.6|153.5|155.16|154.06|154.31|153.21|590
1762530000000|2025-11-07 15:40:00|154.56|153.46|154.49|153.39|154.74|153.64|154.27|153.17|520
1762530300000|2025-11-07 15:45:00|154.5|153.4|155.32|154.22|155.35|154.25|154.47|153.37|427
1762530600000|2025-11-07 15:50:00|155.28|154.18|156.4|155.3|156.51|155.41|155.28|154.18|630
1762530900000|2025-11-07 15:55:00|156.41|155.31|155.99|154.89|156.81|155.71|155.96|154.86|507
1762531200000|2025-11-07 16:00:00|156|154.9|155.64|154.54|156.28|155.18|155.25|154.15|599
1762531500000|2025-11-07 16:05:00|155.66|154.56|155.51|154.41|155.93|154.83|155.19|154.09|412
1762531800000|2025-11-07 16:10:00|155.49|154.39|155.13|154.03|155.92|154.82|155.01|153.91|474
1762532100000|2025-11-07 16:15:00|155.12|154.02|156.04|154.94|156.05|154.95|155.12|154.02|502
1762532400000|2025-11-07 16:20:00|156.03|154.93|157.89|156.79|158.1|157|156|154.9|645
1762532700000|2025-11-07 16:25:00|157.87|156.77|158.07|156.97|158.21|157.11|157.7|156.6|608
1762533000000|2025-11-07 16:30:00|158.06|156.96|158.43|157.33|158.68|157.58|157.95|156.85|641
1762533300000|2025-11-07 16:35:00|158.42|157.32|157.55|156.45|158.61|157.51|157.55|156.45|581
1762533600000|2025-11-07 16:40:00|157.54|156.44|158.12|157.02|158.15|157.05|157.25|156.15|496
1762533900000|2025-11-07 16:45:00|158.11|157.01|157.68|156.58|158.23|157.13|157.6|156.5|433
1762534200000|2025-11-07 16:50:00|157.7|156.6|158.19|157.09|158.33|157.23|157.51|156.41|594
1762534500000|2025-11-07 16:55:00|158.18|157.08|157.86|156.76|158.24|157.14|157.1|156|511
1762534800000|2025-11-07 17:00:00|157.84|156.74|157.8|156.7|158.05|156.95|157.24|156.14|665
1762535100000|2025-11-07 17:05:00|157.82|156.72|157.94|156.84|158.07|156.97|157.17|156.07|551
1762535400000|2025-11-07 17:10:00|157.93|156.83|159.62|158.52|159.73|158.63|157.67|156.57|564
1762535700000|2025-11-07 17:15:00|159.61|158.51|159.76|158.66|160.24|159.14|159.57|158.47|596
1762536000000|2025-11-07 17:20:00|159.75|158.65|161.06|159.96|161.34|160.24|159.72|158.62|679
1762536300000|2025-11-07 17:25:00|161.08|159.98|161.67|160.57|161.7|160.6|160.81|159.71|700
1762536600000|2025-11-07 17:30:00|161.65|160.55|161.91|160.81|162.05|160.95|161.23|160.13|774
1762536900000|2025-11-07 17:35:00|161.88|160.78|161.09|159.99|161.89|160.79|160.9|159.8|685
1762537200000|2025-11-07 17:40:00|161.11|160.01|161.51|160.41|161.69|160.59|160.87|159.77|710
1762537500000|2025-11-07 17:45:00|161.52|160.42|161|159.9|161.72|160.62|160.74|159.64|663
1762537800000|2025-11-07 17:50:00|160.98|159.88|161.07|159.97|161.08|159.98|160.61|159.51|563
1762538100000|2025-11-07 17:55:00|161.06|159.96|161.76|160.66|161.81|160.71|161.05|159.95|560
1762538400000|2025-11-07 18:00:00|161.75|160.65|161.87|160.77|162.05|160.95|161.61|160.51|672
1762538700000|2025-11-07 18:05:00|161.86|160.76|162.63|161.53|162.72|161.62|161.52|160.42|649
1762539000000|2025-11-07 18:10:00|162.61|161.51|162.34|161.24|162.78|161.68|162.34|161.24|454
1762539300000|2025-11-07 18:15:00|162.35|161.25|163|161.9|163.05|161.95|161.94|160.84|489
1762539600000|2025-11-07 18:20:00|163.01|161.91|162.48|161.38|163.03|161.93|161.62|160.52|491
1762539900000|2025-11-07 18:25:00|162.47|161.37|163.08|161.98|163.11|162.01|162.19|161.09|493
1762540200000|2025-11-07 18:30:00|163.05|161.95|162.85|161.75|163.05|161.95|162.56|161.46|595
1762540500000|2025-11-07 18:35:00|162.87|161.77|162.94|161.84|162.99|161.89|162.66|161.56|536
1762540800000|2025-11-07 18:40:00|162.95|161.85|163.25|162.15|163.52|162.42|162.95|161.85|477
1762541100000|2025-11-07 18:45:00|163.23|162.13|162.75|161.65|163.31|162.21|162.6|161.5|404
1762541400000|2025-11-07 18:50:00|162.74|161.64|162.81|161.71|162.81|161.71|162.39|161.29|423
1762541700000|2025-11-07 18:55:00|162.83|161.73|162.78|161.68|163.09|161.99|162.6|161.5|330
1762542000000|2025-11-07 19:00:00|162.77|161.67|162.42|161.32|162.94|161.84|162.39|161.29|441
1762542300000|2025-11-07 19:05:00|162.41|161.31|162.57|161.47|162.71|161.61|162.1|161|428
1762542600000|2025-11-07 19:10:00|162.56|161.46|163.53|162.43|163.58|162.48|162.53|161.43|404
1762542900000|2025-11-07 19:15:00|163.51|162.41|163.59|162.49|164.07|162.97|163.38|162.28|583
1762543200000|2025-11-07 19:20:00|163.6|162.5|163.66|162.56|163.84|162.74|163.41|162.31|559
1762543500000|2025-11-07 19:25:00|163.65|162.55|163.47|162.37|163.68|162.58|163.41|162.31|411
1762543800000|2025-11-07 19:30:00|163.48|162.38|164|162.9|164.07|162.97|163.47|162.37|459
1762544100000|2025-11-07 19:35:00|164.01|162.91|164.51|163.41|164.61|163.51|163.85|162.75|423
1762544400000|2025-11-07 19:40:00|164.52|163.42|164.66|163.56|164.69|163.59|164.41|163.31|510
1762544700000|2025-11-07 19:45:00|164.67|163.57|164.05|162.95|164.97|163.87|164.02|162.92|630
1762545000000|2025-11-07 19:50:00|164.06|162.96|164.61|163.51|164.62|163.52|163.87|162.77|547
1762545300000|2025-11-07 19:55:00|164.6|163.5|164.68|163.58|164.68|163.58|164.4|163.3|299
1762545600000|2025-11-07 20:00:00|164.69|163.59|164.63|163.53|164.93|163.83|164.5|163.4|389
1762545900000|2025-11-07 20:05:00|164.64|163.54|164.34|163.24|164.7|163.6|163.96|162.86|340
1762546200000|2025-11-07 20:10:00|164.36|163.26|164.16|163.06|164.58|163.48|164.06|162.96|334
1762546500000|2025-11-07 20:15:00|164.17|163.07|163.68|162.58|164.3|163.2|163.58|162.48|399
1762546800000|2025-11-07 20:20:00|163.69|162.59|163.08|161.98|163.71|162.61|162.68|161.58|383
1762547100000|2025-11-07 20:25:00|163.09|161.99|163.26|162.16|163.45|162.35|162.92|161.82|162
1762547400000|2025-11-07 20:30:00|163.27|162.17|163.47|162.37|163.7|162.6|163.27|162.17|271
1762547700000|2025-11-07 20:35:00|163.44|162.34|163.82|162.72|163.83|162.73|163.42|162.32|284
1762548000000|2025-11-07 20:40:00|163.83|162.73|164.37|163.27|164.5|163.4|163.83|162.73|431
1762548300000|2025-11-07 20:45:00|164.34|163.24|163.99|162.89|164.39|163.29|163.93|162.83|392
1762548600000|2025-11-07 20:50:00|164|162.9|163.96|162.86|164.26|163.16|163.85|162.75|394
1762548900000|2025-11-07 20:55:00|163.94|162.84|163.93|162.83|164.13|163.03|163.71|162.61|250
1762549200000|2025-11-07 21:00:00|163.92|162.82|163.28|162.18|163.94|162.84|163.28|162.18|302
1762549500000|2025-11-07 21:05:00|163.27|162.17|163.78|162.68|163.84|162.74|163.24|162.14|203
1762549800000|2025-11-07 21:10:00|163.79|162.69|163.76|162.66|164.12|163.02|163.54|162.44|178
1762550100000|2025-11-07 21:15:00|163.77|162.67|164.06|162.96|164.21|163.11|163.76|162.66|191
1762550400000|2025-11-07 21:20:00|164.07|162.97|164.13|163.03|164.35|163.25|164.07|162.97|127
1762550700000|2025-11-07 21:25:00|164.12|163.02|163.98|162.88|164.21|163.11|163.92|162.82|192
1762551000000|2025-11-07 21:30:00|163.99|162.89|163.96|162.86|164.15|163.05|163.92|162.82|172
1762551300000|2025-11-07 21:35:00|163.97|162.87|163.81|162.71|164.09|162.99|163.7|162.6|169
1762551600000|2025-11-07 21:40:00|163.83|162.73|164.11|163.01|164.18|163.08|163.76|162.66|141
1762551900000|2025-11-07 21:45:00|164.1|163|164|162.9|164.17|163.07|163.89|162.79|133
1762552200000|2025-11-07 21:50:00|164.02|162.92|163.87|162.77|164.08|162.98|163.84|162.74|126
1762552500000|2025-11-07 21:55:00|163.88|162.78|163.96|162.86|164.15|163.05|163.87|162.77|145
1762588800000|2025-11-08 08:00:00|161.67|160.57|161.46|160.36|161.68|160.58|161.42|160.32|118
1762589100000|2025-11-08 08:05:00|161.45|160.35|161.9|160.8|162.2|161.1|161.45|160.35|185
1762589400000|2025-11-08 08:10:00|161.92|160.82|161.73|160.63|161.98|160.88|161.73|160.63|165
1762589700000|2025-11-08 08:15:00|161.74|160.64|161.19|160.09|161.76|160.66|160.94|159.84|239
1762590000000|2025-11-08 08:20:00|161.18|160.08|161.48|160.38|161.49|160.39|161.08|159.98|176
1762590300000|2025-11-08 08:25:00|161.49|160.39|162.09|160.99|162.3|161.2|161.45|160.35|189
1762590600000|2025-11-08 08:30:00|162.08|160.98|162.31|161.21|162.34|161.24|162.04|160.94|234
1762590900000|2025-11-08 08:35:00|162.32|161.22|162.35|161.25|162.52|161.42|162.22|161.12|347
1762591200000|2025-11-08 08:40:00|162.33|161.23|162.39|161.29|162.45|161.35|162.21|161.11|208
1762591500000|2025-11-08 08:45:00|162.38|161.28|162.32|161.22|162.62|161.52|162.28|161.18|209
1762591800000|2025-11-08 08:50:00|162.31|161.21|162.3|161.2|162.46|161.36|162.23|161.13|184
1762592100000|2025-11-08 08:55:00|162.29|161.19|162.22|161.12|162.38|161.28|162.22|161.12|107
1762592400000|2025-11-08 09:00:00|162.21|161.11|161.8|160.7|162.21|161.11|161.77|160.67|174
1762592700000|2025-11-08 09:05:00|161.79|160.69|161.77|160.67|161.93|160.83|161.72|160.62|153
1762593000000|2025-11-08 09:10:00|161.76|160.66|161.87|160.77|161.97|160.87|161.76|160.66|116
1762593300000|2025-11-08 09:15:00|161.85|160.75|162.38|161.28|162.45|161.35|161.75|160.65|197
1762593600000|2025-11-08 09:20:00|162.37|161.27|162.47|161.37|162.5|161.4|162.33|161.23|172
1762593900000|2025-11-08 09:25:00|162.49|161.39|162.62|161.52|162.67|161.57|162.46|161.36|80
1762594200000|2025-11-08 09:30:00|162.61|161.51|162.81|161.71|162.82|161.72|162.53|161.43|135
1762594500000|2025-11-08 09:35:00|162.8|161.7|162.73|161.63|162.89|161.79|162.73|161.63|103
1762594800000|2025-11-08 09:40:00|162.74|161.64|162.55|161.45|162.86|161.76|162.53|161.43|139
1762595100000|2025-11-08 09:45:00|162.54|161.44|162.02|160.92|162.56|161.46|162.02|160.92|146
1762595400000|2025-11-08 09:50:00|162.03|160.93|161.7|160.6|162.09|160.99|161.66|160.56|141
1762595700000|2025-11-08 09:55:00|161.69|160.59|161.74|160.64|161.87|160.77|161.68|160.58|186
1762596000000|2025-11-08 10:00:00|161.73|160.63|161.67|160.57|161.76|160.66|161.52|160.42|157
1762596300000|2025-11-08 10:05:00|161.66|160.56|161.47|160.37|161.71|160.61|161.47|160.37|101
1762596600000|2025-11-08 10:10:00|161.48|160.38|161.37|160.27|161.53|160.43|161.36|160.26|114
1762596900000|2025-11-08 10:15:00|161.36|160.26|161.31|160.21|161.43|160.33|161.17|160.07|244
1762597200000|2025-11-08 10:20:00|161.3|160.2|161.31|160.21|161.51|160.41|161.23|160.13|244
1762597500000|2025-11-08 10:25:00|161.3|160.2|161.71|160.61|161.78|160.68|161.24|160.14|167
1762597800000|2025-11-08 10:30:00|161.7|160.6|161.76|160.66|161.78|160.68|161.57|160.47|121
1762598100000|2025-11-08 10:35:00|161.75|160.65|161.64|160.54|161.75|160.65|161.56|160.46|135
1762598400000|2025-11-08 10:40:00|161.65|160.55|161.39|160.29|161.65|160.55|161.27|160.17|123
1762598700000|2025-11-08 10:45:00|161.41|160.31|161.53|160.43|161.63|160.53|161.41|160.31|182
1762599000000|2025-11-08 10:50:00|161.52|160.42|161.55|160.45|161.66|160.56|161.42|160.32|136
1762599300000|2025-11-08 10:55:00|161.5|160.4|161.51|160.41|161.68|160.58|161.43|160.33|112
1762599600000|2025-11-08 11:00:00|161.49|160.39|161.34|160.24|161.6|160.5|161.15|160.05|149
1762599900000|2025-11-08 11:05:00|161.35|160.25|161.43|160.33|161.58|160.48|161.32|160.22|132
1762600200000|2025-11-08 11:10:00|161.44|160.34|161.7|160.6|161.71|160.61|161.43|160.33|102
1762600500000|2025-11-08 11:15:00|161.67|160.57|161.65|160.55|161.67|160.57|161.33|160.23|143
1762600800000|2025-11-08 11:20:00|161.63|160.53|161.47|160.37|161.73|160.63|161.44|160.34|116
1762601100000|2025-11-08 11:25:00|161.48|160.38|161.63|160.53|161.64|160.54|161.42|160.32|160
1762601400000|2025-11-08 11:30:00|161.61|160.51|161.06|159.96|161.61|160.51|161.06|159.96|150
1762601700000|2025-11-08 11:35:00|161.05|159.95|160.3|159.2|161.05|159.95|160.27|159.17|195
1762602000000|2025-11-08 11:40:00|160.29|159.19|160.21|159.11|160.38|159.28|160.01|158.91|287
1762602300000|2025-11-08 11:45:00|160.19|159.09|160.12|159.02|160.42|159.32|159.84|158.74|262
1762602600000|2025-11-08 11:50:00|160.1|159|159.84|158.74|160.35|159.25|159.76|158.66|292
1762602900000|2025-11-08 11:55:00|159.83|158.73|159.99|158.89|160.12|159.02|159.77|158.67|357
1762603200000|2025-11-08 12:00:00|160|158.9|160.16|159.06|160.18|159.08|159.92|158.82|304
1762603500000|2025-11-08 12:05:00|160.17|159.07|160.17|159.07|160.28|159.18|160.09|158.99|220
1762603800000|2025-11-08 12:10:00|160.18|159.08|159.47|158.37|160.22|159.12|159.43|158.33|249
1762604100000|2025-11-08 12:15:00|159.48|158.38|159.89|158.79|159.92|158.82|159.48|158.38|258
1762604400000|2025-11-08 12:20:00|159.9|158.8|159.93|158.83|160.05|158.95|159.73|158.63|208
1762604700000|2025-11-08 12:25:00|159.92|158.82|160.18|159.08|160.3|159.2|159.92|158.82|185
1762605000000|2025-11-08 12:30:00|160.17|159.07|160.19|159.09|160.2|159.1|159.98|158.88|112
1762605300000|2025-11-08 12:35:00|160.2|159.1|160|158.9|160.29|159.19|160|158.9|161
1762605600000|2025-11-08 12:40:00|160.01|158.91|159.78|158.68|160.02|158.92|159.77|158.67|62
1762605900000|2025-11-08 12:45:00|159.77|158.67|159.79|158.69|159.89|158.79|159.65|158.55|232
1762606200000|2025-11-08 12:50:00|159.8|158.7|159.79|158.69|159.93|158.83|159.73|158.63|177
1762606500000|2025-11-08 12:55:00|159.78|158.68|160.06|158.96|160.12|159.02|159.78|158.68|116
1762606800000|2025-11-08 13:00:00|160.07|158.97|159.76|158.66|160.07|158.97|159.76|158.66|68
1762607100000|2025-11-08 13:05:00|159.75|158.65|159.59|158.49|159.75|158.65|159.01|157.91|288
1762607400000|2025-11-08 13:10:00|159.6|158.5|159.7|158.6|159.83|158.73|159.41|158.31|168
1762607700000|2025-11-08 13:15:00|159.71|158.61|159.7|158.6|159.82|158.72|159.4|158.3|265
1762608000000|2025-11-08 13:20:00|159.69|158.59|159.72|158.62|159.93|158.83|159.58|158.48|219
1762608300000|2025-11-08 13:25:00|159.71|158.61|159.77|158.67|159.86|158.76|159.67|158.57|139
1762608600000|2025-11-08 13:30:00|159.76|158.66|159.3|158.2|159.76|158.66|159.1|158|233
1762608900000|2025-11-08 13:35:00|159.27|158.17|159.63|158.53|159.84|158.74|159.26|158.16|266
1762609200000|2025-11-08 13:40:00|159.61|158.51|159.81|158.71|159.99|158.89|159.55|158.45|236
1762609500000|2025-11-08 13:45:00|159.8|158.7|159.48|158.38|159.86|158.76|159.33|158.23|154
1762609800000|2025-11-08 13:50:00|159.47|158.37|159.21|158.11|159.52|158.42|159.16|158.06|177
1762610100000|2025-11-08 13:55:00|159.2|158.1|158.82|157.72|159.22|158.12|158.78|157.68|241
1762610400000|2025-11-08 14:00:00|158.83|157.73|158.73|157.63|159.12|158.02|158.72|157.62|312
1762610700000|2025-11-08 14:05:00|158.72|157.62|158.17|157.07|158.75|157.65|158.12|157.02|461
1762611000000|2025-11-08 14:10:00|158.16|157.06|157.94|156.84|158.47|157.37|157.85|156.75|368
1762611300000|2025-11-08 14:15:00|157.93|156.83|157.48|156.38|158.11|157.01|157.46|156.36|436
1762611600000|2025-11-08 14:20:00|157.51|156.41|157.83|156.73|157.99|156.89|157.49|156.39|405
1762611900000|2025-11-08 14:25:00|157.81|156.71|158.01|156.91|158.23|157.13|157.81|156.71|167
1762612200000|2025-11-08 14:30:00|158|156.9|158.6|157.5|158.71|157.61|157.99|156.89|309
1762612500000|2025-11-08 14:35:00|158.58|157.48|158.43|157.33|158.71|157.61|158.28|157.18|296
1762612800000|2025-11-08 14:40:00|158.42|157.32|158.29|157.19|158.67|157.57|158.28|157.18|286
1762613100000|2025-11-08 14:45:00|158.28|157.18|158.33|157.23|158.41|157.31|158.11|157.01|256
1762613400000|2025-11-08 14:50:00|158.32|157.22|158.33|157.23|158.61|157.51|158.28|157.18|222
1762613700000|2025-11-08 14:55:00|158.34|157.24|158.35|157.25|158.48|157.38|158.33|157.23|160
1762614000000|2025-11-08 15:00:00|158.36|157.26|158.26|157.16|158.46|157.36|158.07|156.97|228
1762614300000|2025-11-08 15:05:00|158.27|157.17|158.09|156.99|158.31|157.21|158.09|156.99|129
1762614600000|2025-11-08 15:10:00|158.1|157|157.92|156.82|158.13|157.03|157.74|156.64|136
1762614900000|2025-11-08 15:15:00|157.93|156.83|157.15|156.05|158.18|157.08|157.15|156.05|346
1762615200000|2025-11-08 15:20:00|157.13|156.03|156.85|155.75|157.21|156.11|156.81|155.71|324
1762615500000|2025-11-08 15:25:00|156.84|155.74|157.15|156.05|157.16|156.06|156.84|155.74|207
1762615800000|2025-11-08 15:30:00|157.2|156.1|156.96|155.86|157.44|156.34|156.96|155.86|257
1762616100000|2025-11-08 15:35:00|156.97|155.87|157.22|156.12|157.34|156.24|156.85|155.75|226
1762616400000|2025-11-08 15:40:00|157.21|156.11|156.84|155.74|157.22|156.12|156.55|155.45|239
1762616700000|2025-11-08 15:45:00|156.86|155.76|157.32|156.22|157.34|156.24|156.66|155.56|343
1762617000000|2025-11-08 15:50:00|157.31|156.21|157.21|156.11|157.43|156.33|157.16|156.06|263
1762617300000|2025-11-08 15:55:00|157.22|156.12|157.27|156.17|157.32|156.22|157.02|155.92|202
1762617600000|2025-11-08 16:00:00|157.26|156.16|157.15|156.05|157.29|156.19|156.87|155.77|202
1762617900000|2025-11-08 16:05:00|157.16|156.06|156.78|155.68|157.44|156.34|156.53|155.43|258
1762618200000|2025-11-08 16:10:00|156.77|155.67|157.64|156.54|157.81|156.71|156.75|155.65|353
1762618500000|2025-11-08 16:15:00|157.65|156.55|157.26|156.16|157.88|156.78|157.22|156.12|341
1762618800000|2025-11-08 16:20:00|157.21|156.11|157.52|156.42|157.59|156.49|156.87|155.77|361
1762619100000|2025-11-08 16:25:00|157.5|156.4|157.55|156.45|157.73|156.63|157.48|156.38|234
1762619400000|2025-11-08 16:30:00|157.52|156.42|157.58|156.48|157.63|156.53|157.33|156.23|291
1762619700000|2025-11-08 16:35:00|157.56|156.46|157.93|156.83|158|156.9|157.55|156.45|403
1762620000000|2025-11-08 16:40:00|157.92|156.82|157.49|156.39|157.94|156.84|157.48|156.38|188
1762620300000|2025-11-08 16:45:00|157.5|156.4|157.34|156.24|157.52|156.42|157.25|156.15|334
1762620600000|2025-11-08 16:50:00|157.35|156.25|157|155.9|157.41|156.31|156.78|155.68|325
1762620900000|2025-11-08 16:55:00|156.96|155.86|157.38|156.28|157.42|156.32|156.92|155.82|225
1762621200000|2025-11-08 17:00:00|157.39|156.29|157.48|156.38|157.48|156.38|157.16|156.06|269
1762621500000|2025-11-08 17:05:00|157.47|156.37|156.92|155.82|157.48|156.38|156.7|155.6|207
1762621800000|2025-11-08 17:10:00|156.94|155.84|156.95|155.85|157.12|156.02|156.85|155.75|147
1762622100000|2025-11-08 17:15:00|156.96|155.86|157.35|156.25|157.39|156.29|156.96|155.86|260
1762622400000|2025-11-08 17:20:00|157.36|156.26|157.81|156.71|157.98|156.88|157.36|156.26|298
1762622700000|2025-11-08 17:25:00|157.73|156.63|157.75|156.65|158|156.9|157.7|156.6|227
1762623000000|2025-11-08 17:30:00|157.76|156.66|158.08|156.98|158.08|156.98|157.63|156.53|188
1762623300000|2025-11-08 17:35:00|158.07|156.97|157.89|156.79|158.08|156.98|157.79|156.69|148
1762623600000|2025-11-08 17:40:00|157.91|156.81|158.13|157.03|158.16|157.06|157.9|156.8|106
1762623900000|2025-11-08 17:45:00|158.09|156.99|158.17|157.07|158.2|157.1|157.98|156.88|117
1762624200000|2025-11-08 17:50:00|158.16|157.06|158.13|157.03|158.16|157.06|157.92|156.82|156
1762624500000|2025-11-08 17:55:00|158.14|157.04|158.23|157.13|158.29|157.19|158.12|157.02|108
1762624800000|2025-11-08 18:00:00|158.22|157.12|158.06|156.96|158.22|157.12|157.98|156.88|176
1762625100000|2025-11-08 18:05:00|158.05|156.95|158.05|156.95|158.09|156.99|157.9|156.8|97
1762625400000|2025-11-08 18:10:00|158.06|156.96|158.28|157.18|158.38|157.28|158.06|156.96|140
1762625700000|2025-11-08 18:15:00|158.29|157.19|158.05|156.95|158.29|157.19|158.05|156.95|59
1762626000000|2025-11-08 18:20:00|158.04|156.94|157.71|156.61|158.04|156.94|157.71|156.61|131
1762626300000|2025-11-08 18:25:00|157.73|156.63|157.79|156.69|157.82|156.72|157.65|156.55|75
1762626600000|2025-11-08 18:30:00|157.8|156.7|158.26|157.16|158.42|157.32|157.8|156.7|281
1762626900000|2025-11-08 18:35:00|158.28|157.18|158.4|157.3|158.41|157.31|158|156.9|157
1762627200000|2025-11-08 18:40:00|158.37|157.27|158.41|157.31|158.48|157.38|158.32|157.22|134
1762627500000|2025-11-08 18:45:00|158.43|157.33|158.61|157.51|158.61|157.51|158.39|157.29|165
1762627800000|2025-11-08 18:50:00|158.6|157.5|158.72|157.62|158.74|157.64|158.6|157.5|91
1762628100000|2025-11-08 18:55:00|158.7|157.6|158.59|157.49|158.8|157.7|158.57|157.47|75
1762628400000|2025-11-08 19:00:00|158.58|157.48|158.57|157.47|158.58|157.48|158.35|157.25|98
1762628700000|2025-11-08 19:05:00|158.56|157.46|158.54|157.44|158.68|157.58|158.51|157.41|92
1762629000000|2025-11-08 19:10:00|158.55|157.45|158.52|157.42|158.58|157.48|158.43|157.33|62
1762629300000|2025-11-08 19:15:00|158.53|157.43|157.87|156.77|158.54|157.44|157.8|156.7|98
1762629600000|2025-11-08 19:20:00|157.86|156.76|157.01|155.91|157.88|156.78|156.91|155.81|304
1762629900000|2025-11-08 19:25:00|156.99|155.89|157.31|156.21|157.31|156.21|156.96|155.86|173
1762630200000|2025-11-08 19:30:00|157.3|156.2|157.28|156.18|157.36|156.26|157.07|155.97|172
1762630500000|2025-11-08 19:35:00|157.27|156.17|157.74|156.64|157.74|156.64|157.23|156.13|116
1762630800000|2025-11-08 19:40:00|157.75|156.65|158.01|156.91|158.05|156.95|157.75|156.65|131
1762631100000|2025-11-08 19:45:00|158.02|156.92|157.82|156.72|158.15|157.05|157.79|156.69|120
1762631400000|2025-11-08 19:50:00|157.83|156.73|157.88|156.78|157.95|156.85|157.79|156.69|109
1762631700000|2025-11-08 19:55:00|157.87|156.77|158|156.9|158.07|156.97|157.84|156.74|102
1762632000000|2025-11-08 20:00:00|158.01|156.91|158.23|157.13|158.24|157.14|157.95|156.85|167
1762632300000|2025-11-08 20:05:00|158.24|157.14|158.09|156.99|158.4|157.3|158.02|156.92|137
1762632600000|2025-11-08 20:10:00|158.08|156.98|157.96|156.86|158.24|157.14|157.92|156.82|85
1762632900000|2025-11-08 20:15:00|157.97|156.87|158.47|157.37|158.47|157.37|157.93|156.83|110
1762633200000|2025-11-08 20:20:00|158.48|157.38|158.37|157.27|158.48|157.38|158.17|157.07|117
1762633500000|2025-11-08 20:25:00|158.38|157.28|158.53|157.43|158.54|157.44|158.38|157.28|91
1762633800000|2025-11-08 20:30:00|158.54|157.44|158.58|157.48|158.68|157.58|158.49|157.39|89
1762634100000|2025-11-08 20:35:00|158.59|157.49|158.67|157.57|158.72|157.62|158.53|157.43|95
1762634400000|2025-11-08 20:40:00|158.66|157.56|158.75|157.65|158.79|157.69|158.63|157.53|100
1762634700000|2025-11-08 20:45:00|158.76|157.66|158.56|157.46|158.91|157.81|158.49|157.39|123
1762635000000|2025-11-08 20:50:00|158.55|157.45|158.15|157.05|158.62|157.52|158.06|156.96|75
1762635300000|2025-11-08 20:55:00|158.16|157.06|158.34|157.24|158.38|157.28|158.13|157.03|134
1762635600000|2025-11-08 21:00:00|158.33|157.23|158.49|157.39|158.52|157.42|158.29|157.19|96
1762635900000|2025-11-08 21:05:00|158.5|157.4|158.4|157.3|158.54|157.44|158.33|157.23|102
1762636200000|2025-11-08 21:10:00|158.41|157.31|158.38|157.28|158.54|157.44|158.37|157.27|74
1762636500000|2025-11-08 21:15:00|158.39|157.29|158.57|157.47|158.57|157.47|158.37|157.27|77
1762636800000|2025-11-08 21:20:00|158.56|157.46|158.56|157.46|158.6|157.5|158.39|157.29|80
1762637100000|2025-11-08 21:25:00|158.54|157.44|158.61|157.51|158.72|157.62|158.53|157.43|78
1762637400000|2025-11-08 21:30:00|158.62|157.52|158.7|157.6|158.73|157.63|158.38|157.28|111
1762637700000|2025-11-08 21:35:00|158.68|157.58|158.57|157.47|158.8|157.7|158.55|157.45|118
1762638000000|2025-11-08 21:40:00|158.58|157.48|158.78|157.68|158.82|157.72|158.58|157.48|112
1762638300000|2025-11-08 21:45:00|158.79|157.69|158.88|157.78|158.88|157.78|158.69|157.59|93
1762638600000|2025-11-08 21:50:00|158.89|157.79|158.66|157.56|158.89|157.79|158.59|157.49|79
1762638900000|2025-11-08 21:55:00|158.67|157.57|158.69|157.59|158.84|157.74|158.62|157.52|87
1762639200000|2025-11-08 22:00:00|158.7|157.6|158.49|157.39|158.7|157.6|158.48|157.38|62
1762639500000|2025-11-08 22:05:00|158.51|157.41|158.51|157.41|158.52|157.42|158.42|157.32|42
1762639800000|2025-11-08 22:10:00|158.5|157.4|158.56|157.46|158.59|157.49|158.46|157.36|59
1762640100000|2025-11-08 22:15:00|158.55|157.45|158.48|157.38|158.55|157.45|158.29|157.19|106
1762640400000|2025-11-08 22:20:00|158.49|157.39|158.61|157.51|158.71|157.61|158.49|157.39|124
1762640700000|2025-11-08 22:25:00|158.6|157.5|158.68|157.58|158.75|157.65|158.56|157.46|61
1762641000000|2025-11-08 22:30:00|158.69|157.59|158.54|157.44|158.69|157.59|158.54|157.44|31
1762641300000|2025-11-08 22:35:00|158.46|157.36|158.32|157.22|158.46|157.36|158.32|157.22|19
1762641600000|2025-11-08 22:40:00|158.33|157.23|158.43|157.33|158.49|157.39|158.33|157.23|45
1762641900000|2025-11-08 22:45:00|158.45|157.35|158.73|157.63|158.73|157.63|158.45|157.35|51
1762642200000|2025-11-08 22:50:00|158.72|157.62|158.86|157.76|159.02|157.92|158.72|157.62|75
1762642500000|2025-11-08 22:55:00|158.84|157.74|158.72|157.62|158.84|157.74|158.72|157.62|24
1762642800000|2025-11-08 23:00:00|158.71|157.61|158.7|157.6|158.73|157.63|158.55|157.45|123
1762643100000|2025-11-08 23:05:00|158.69|157.59|158.64|157.54|158.75|157.65|158.54|157.44|100
1762643400000|2025-11-08 23:10:00|158.65|157.55|158.72|157.62|158.73|157.63|158.62|157.52|37
1762643700000|2025-11-08 23:15:00|158.73|157.63|158.69|157.59|158.74|157.64|158.65|157.55|45
1762644000000|2025-11-08 23:20:00|158.67|157.57|158.94|157.84|158.95|157.85|158.67|157.57|43
1762644300000|2025-11-08 23:25:00|158.96|157.86|158.94|157.84|158.98|157.88|158.9|157.8|27
1762644600000|2025-11-08 23:30:00|158.95|157.85|158.96|157.86|159.04|157.94|158.92|157.82|101
1762644900000|2025-11-08 23:35:00|158.97|157.87|159.02|157.92|159.02|157.92|158.83|157.73|58
1762645200000|2025-11-08 23:40:00|159.03|157.93|158.98|157.88|159.05|157.95|158.96|157.86|46
1762645500000|2025-11-08 23:45:00|158.99|157.89|159.02|157.92|159.02|157.92|158.86|157.76|31
1762645800000|2025-11-08 23:50:00|159.03|157.93|158.93|157.83|159.03|157.93|158.9|157.8|14
1762646100000|2025-11-08 23:55:00|158.84|157.74|158.69|157.59|158.84|157.74|158.66|157.56|45
1762646400000|2025-11-09 00:00:00|158.68|157.58|158.44|157.34|158.68|157.58|158.4|157.3|88
1762646700000|2025-11-09 00:05:00|158.46|157.36|158.49|157.39|158.55|157.45|158.36|157.26|142
1762647000000|2025-11-09 00:10:00|158.5|157.4|158.2|157.1|158.53|157.43|158.2|157.1|109
1762647300000|2025-11-09 00:15:00|158.17|157.07|157.69|156.59|158.19|157.09|157.68|156.58|118
1762647600000|2025-11-09 00:20:00|157.7|156.6|157.79|156.69|157.92|156.82|157.57|156.47|161
1762647900000|2025-11-09 00:25:00|157.8|156.7|157.63|156.53|157.81|156.71|157.55|156.45|80
1762648200000|2025-11-09 00:30:00|157.62|156.52|157.99|156.89|157.99|156.89|157.62|156.52|105
1762648500000|2025-11-09 00:35:00|158|156.9|158.12|157.02|158.12|157.02|157.96|156.86|117
1762648800000|2025-11-09 00:40:00|158.13|157.03|157.99|156.89|158.17|157.07|157.96|156.86|121
1762649100000|2025-11-09 00:45:00|158|156.9|157.81|156.71|158|156.9|157.81|156.71|28
1762649400000|2025-11-09 00:50:00|157.8|156.7|157.5|156.4|157.8|156.7|157.39|156.29|81
1762649700000|2025-11-09 00:55:00|157.49|156.39|157.44|156.34|157.49|156.39|157.27|156.17|84
1762650000000|2025-11-09 01:00:00|157.45|156.35|157.84|156.74|158.04|156.94|157.42|156.32|112
1762650300000|2025-11-09 01:05:00|157.83|156.73|158.12|157.02|158.15|157.05|157.76|156.66|168
1762650600000|2025-11-09 01:10:00|158.13|157.03|158.12|157.02|158.27|157.17|157.96|156.86|125
1762650900000|2025-11-09 01:15:00|158.13|157.03|158.13|157.03|158.2|157.1|158.07|156.97|138
1762651200000|2025-11-09 01:20:00|158.12|157.02|158.1|157|158.26|157.16|158.1|157|90
1762651500000|2025-11-09 01:25:00|158.09|156.99|157.88|156.78|158.09|156.99|157.78|156.68|46
1762651800000|2025-11-09 01:30:00|157.89|156.79|157.52|156.42|157.89|156.79|157.46|156.36|127
1762652100000|2025-11-09 01:35:00|157.53|156.43|158.03|156.93|158.1|157|157.53|156.43|140
1762652400000|2025-11-09 01:40:00|157.99|156.89|158.31|157.21|158.31|157.21|157.92|156.82|104
1762652700000|2025-11-09 01:45:00|158.32|157.22|158.54|157.44|158.72|157.62|158.32|157.22|175
1762653000000|2025-11-09 01:50:00|158.53|157.43|158.5|157.4|158.62|157.52|158.36|157.26|107
1762653300000|2025-11-09 01:55:00|158.51|157.41|158.81|157.71|158.93|157.83|158.48|157.38|140
1762653600000|2025-11-09 02:00:00|158.8|157.7|158.61|157.51|158.81|157.71|158.56|157.46|167
1762653900000|2025-11-09 02:05:00|158.63|157.53|158.41|157.31|158.7|157.6|158.33|157.23|151
1762654200000|2025-11-09 02:10:00|158.42|157.32|158.32|157.22|158.5|157.4|158.32|157.22|109
1762654500000|2025-11-09 02:15:00|158.33|157.23|158.49|157.39|158.58|157.48|158.19|157.09|117
1762654800000|2025-11-09 02:20:00|158.51|157.41|158.69|157.59|158.69|157.59|158.46|157.36|119
1762655100000|2025-11-09 02:25:00|158.68|157.58|157.99|156.89|158.69|157.59|157.99|156.89|120
1762655400000|2025-11-09 02:30:00|157.98|156.88|157.13|156.03|157.98|156.88|157.13|156.03|226
1762655700000|2025-11-09 02:35:00|157.14|156.04|156.86|155.76|157.49|156.39|156.82|155.72|296
1762656000000|2025-11-09 02:40:00|156.87|155.77|156.88|155.78|157.13|156.03|156.68|155.58|364
1762656300000|2025-11-09 02:45:00|156.87|155.77|156.95|155.85|157.18|156.08|156.77|155.67|325
1762656600000|2025-11-09 02:50:00|156.94|155.84|156.78|155.68|157.08|155.98|156.54|155.44|427
1762656900000|2025-11-09 02:55:00|156.76|155.66|156.66|155.56|156.83|155.73|156.37|155.27|373
1762657200000|2025-11-09 03:00:00|156.68|155.58|156.77|155.67|156.82|155.72|156.62|155.52|322
1762657500000|2025-11-09 03:05:00|156.78|155.68|156.78|155.68|156.83|155.73|156.66|155.56|329
1762657800000|2025-11-09 03:10:00|156.77|155.67|156.96|155.86|157.05|155.95|156.72|155.62|223
1762658100000|2025-11-09 03:15:00|156.97|155.87|156.8|155.7|157.13|156.03|156.78|155.68|235
1762658400000|2025-11-09 03:20:00|156.81|155.71|156.01|154.91|157.01|155.91|156.01|154.91|312
1762658700000|2025-11-09 03:25:00|156.02|154.92|156.18|155.08|156.22|155.12|155.83|154.73|411
1762659000000|2025-11-09 03:30:00|156.19|155.09|156.27|155.17|156.52|155.42|156.15|155.05|277
1762659300000|2025-11-09 03:35:00|156.26|155.16|156.11|155.01|156.27|155.17|155.88|154.78|264
1762659600000|2025-11-09 03:40:00|156.12|155.02|156.34|155.24|156.62|155.52|156.12|155.02|240
1762659900000|2025-11-09 03:45:00|156.3|155.2|156.39|155.29|156.52|155.42|156.17|155.07|249
1762660200000|2025-11-09 03:50:00|156.4|155.3|156.65|155.55|156.71|155.61|156.37|155.27|188
1762660500000|2025-11-09 03:55:00|156.64|155.54|156.53|155.43|156.65|155.55|156.46|155.36|185
1762660800000|2025-11-09 04:00:00|156.54|155.44|156.68|155.58|156.78|155.68|156.49|155.39|199
1762661100000|2025-11-09 04:05:00|156.67|155.57|157|155.9|157.01|155.91|156.51|155.41|152
1762661400000|2025-11-09 04:10:00|157.01|155.91|157.28|156.18|157.36|156.26|157|155.9|135
1762661700000|2025-11-09 04:15:00|157.27|156.17|157.86|156.76|158.06|156.96|157.23|156.13|158
1762662000000|2025-11-09 04:20:00|157.87|156.77|157.95|156.85|158.07|156.97|157.83|156.73|223
1762662300000|2025-11-09 04:25:00|157.96|156.86|157.93|156.83|158.04|156.94|157.78|156.68|144
1762662600000|2025-11-09 04:30:00|157.92|156.82|157.67|156.57|157.97|156.87|157.67|156.57|128
1762662900000|2025-11-09 04:35:00|157.68|156.58|157.6|156.5|157.81|156.71|157.55|156.45|171
1762663200000|2025-11-09 04:40:00|157.61|156.51|157.62|156.52|157.71|156.61|157.49|156.39|150
1762663500000|2025-11-09 04:45:00|157.61|156.51|157.49|156.39|157.62|156.52|157.4|156.3|140
1762663800000|2025-11-09 04:50:00|157.5|156.4|157.7|156.6|157.72|156.62|157.49|156.39|119
1762664100000|2025-11-09 04:55:00|157.69|156.59|157.85|156.75|157.86|156.76|157.68|156.58|94
1762664400000|2025-11-09 05:00:00|157.84|156.74|157.95|156.85|157.95|156.85|157.8|156.7|88
1762664700000|2025-11-09 05:05:00|157.96|156.86|158.26|157.16|158.29|157.19|157.96|156.86|156
1762665000000|2025-11-09 05:10:00|158.27|157.17|158.16|157.06|158.39|157.29|158.12|157.02|139
1762665300000|2025-11-09 05:15:00|158.17|157.07|158.29|157.19|158.38|157.28|158.17|157.07|219
1762665600000|2025-11-09 05:20:00|158.3|157.2|158.18|157.08|158.38|157.28|158.02|156.92|138
1762665900000|2025-11-09 05:25:00|158.17|157.07|158.4|157.3|158.4|157.3|158.12|157.02|161
1762666200000|2025-11-09 05:30:00|158.41|157.31|158.16|157.06|158.53|157.43|158.16|157.06|189
1762666500000|2025-11-09 05:35:00|158.15|157.05|158.31|157.21|158.31|157.21|158.09|156.99|95
1762666800000|2025-11-09 05:40:00|158.33|157.23|158.51|157.41|158.51|157.41|158.33|157.23|80
1762667100000|2025-11-09 05:45:00|158.54|157.44|158.69|157.59|158.72|157.62|158.48|157.38|143
1762667400000|2025-11-09 05:50:00|158.68|157.58|158.79|157.69|158.82|157.72|158.65|157.55|69
1762667700000|2025-11-09 05:55:00|158.78|157.68|158.73|157.63|158.94|157.84|158.73|157.63|82
1762668000000|2025-11-09 06:00:00|158.74|157.64|158.58|157.48|158.83|157.73|158.58|157.48|133
1762668300000|2025-11-09 06:05:00|158.57|157.47|158.64|157.54|158.79|157.69|158.53|157.43|174
1762668600000|2025-11-09 06:10:00|158.65|157.55|158.77|157.67|158.78|157.68|158.64|157.54|108
1762668900000|2025-11-09 06:15:00|158.78|157.68|158.9|157.8|158.9|157.8|158.68|157.58|102
1762669200000|2025-11-09 06:20:00|158.91|157.81|159.1|158|159.1|158|158.89|157.79|135
1762669500000|2025-11-09 06:25:00|159.11|158.01|159.04|157.94|159.12|158.02|158.96|157.86|55
1762669800000|2025-11-09 06:30:00|159.03|157.93|158.99|157.89|159.1|158|158.86|157.76|121
1762670100000|2025-11-09 06:35:00|158.98|157.88|159.44|158.34|159.44|158.34|158.97|157.87|76
1762670400000|2025-11-09 06:40:00|159.43|158.33|159.52|158.42|159.7|158.6|159.43|158.33|175
1762670700000|2025-11-09 06:45:00|159.54|158.44|159.15|158.05|159.58|158.48|159.14|158.04|73
1762671000000|2025-11-09 06:50:00|159.16|158.06|158.8|157.7|159.17|158.07|158.8|157.7|39
1762671300000|2025-11-09 06:55:00|158.81|157.71|158.87|157.77|158.88|157.78|158.8|157.7|50
1762671600000|2025-11-09 07:00:00|158.88|157.78|159|157.9|159.11|158.01|158.82|157.72|203
1762671900000|2025-11-09 07:05:00|158.97|157.87|158.83|157.73|159.1|158|158.82|157.72|156
1762672200000|2025-11-09 07:10:00|158.82|157.72|158.95|157.85|159|157.9|158.82|157.72|111
1762672500000|2025-11-09 07:15:00|158.94|157.84|159.05|157.95|159.09|157.99|158.93|157.83|138
1762672800000|2025-11-09 07:20:00|159.06|157.96|158.51|157.41|159.07|157.97|158.48|157.38|188
1762673100000|2025-11-09 07:25:00|158.52|157.42|158.57|157.47|158.69|157.59|158.5|157.4|130
1762673400000|2025-11-09 07:30:00|158.56|157.46|159.36|158.26|159.47|158.37|158.55|157.45|206
1762673700000|2025-11-09 07:35:00|159.37|158.27|159.65|158.55|159.83|158.73|159.33|158.23|202
1762674000000|2025-11-09 07:40:00|159.9|158.8|159.99|158.89|160.1|159|159.82|158.72|195
1762674300000|2025-11-09 07:45:00|160|158.9|160.1|159|160.13|159.03|159.9|158.8|188
1762674600000|2025-11-09 07:50:00|160.11|159.01|159.91|158.81|160.13|159.03|159.87|158.77|128
1762674900000|2025-11-09 07:55:00|159.9|158.8|159.92|158.82|160.02|158.92|159.88|158.78|157
1762675200000|2025-11-09 08:00:00|159.91|158.81|159.69|158.59|159.98|158.88|159.63|158.53|145
1762675500000|2025-11-09 08:05:00|159.72|158.62|159.82|158.72|159.82|158.72|159.63|158.53|73
1762675800000|2025-11-09 08:10:00|159.81|158.71|160.17|159.07|160.18|159.08|159.79|158.69|109
1762676100000|2025-11-09 08:15:00|160.16|159.06|159.98|158.88|160.25|159.15|159.98|158.88|151
1762676400000|2025-11-09 08:20:00|159.99|158.89|159.69|158.59|159.99|158.89|159.43|158.33|126
1762676700000|2025-11-09 08:25:00|159.7|158.6|159.73|158.63|159.75|158.65|159.58|158.48|111
1762677000000|2025-11-09 08:30:00|159.72|158.62|159.95|158.85|160.31|159.21|159.72|158.62|161
1762677300000|2025-11-09 08:35:00|159.94|158.84|159.91|158.81|160.07|158.97|159.79|158.69|176
1762677600000|2025-11-09 08:40:00|159.92|158.82|160.15|159.05|160.17|159.07|159.92|158.82|96
1762677900000|2025-11-09 08:45:00|160.13|159.03|159.68|158.58|160.13|159.03|159.53|158.43|144
1762678200000|2025-11-09 08:50:00|159.69|158.59|159.78|158.68|159.78|158.68|159.62|158.52|101
1762678500000|2025-11-09 08:55:00|159.77|158.67|160.06|158.96|160.06|158.96|159.77|158.67|70
1762678800000|2025-11-09 09:00:00|160.08|158.98|160.27|159.17|160.4|159.3|160.08|158.98|177
1762679100000|2025-11-09 09:05:00|160.26|159.16|160.24|159.14|160.47|159.37|160.22|159.12|223
1762679400000|2025-11-09 09:10:00|160.23|159.13|160.1|159|160.38|159.28|160.1|159|140
1762679700000|2025-11-09 09:15:00|160.11|159.01|160.28|159.18|160.29|159.19|159.85|158.75|115
1762680000000|2025-11-09 09:20:00|160.29|159.19|160.46|159.36|160.48|159.38|160.29|159.19|161
1762680300000|2025-11-09 09:25:00|160.47|159.37|159.71|158.61|160.48|159.38|159.6|158.5|131
1762680600000|2025-11-09 09:30:00|159.68|158.58|159.62|158.52|159.73|158.63|159.38|158.28|163
1762680900000|2025-11-09 09:35:00|159.63|158.53|159.69|158.59|159.78|158.68|159.45|158.35|145
1762681200000|2025-11-09 09:40:00|159.68|158.58|159.43|158.33|159.69|158.59|159.43|158.33|103
1762681500000|2025-11-09 09:45:00|159.42|158.32|159.38|158.28|159.43|158.33|159.17|158.07|198
1762681800000|2025-11-09 09:50:00|159.37|158.27|158.98|157.88|159.5|158.4|158.97|157.87|206
1762682100000|2025-11-09 09:55:00|158.99|157.89|158.91|157.81|159.04|157.94|158.88|157.78|142
1762682400000|2025-11-09 10:00:00|158.9|157.8|158.83|157.73|158.91|157.81|158.51|157.41|303
1762682700000|2025-11-09 10:05:00|158.81|157.71|158.57|157.47|158.81|157.71|158.27|157.17|243
1762683000000|2025-11-09 10:10:00|158.55|157.45|158.58|157.48|158.65|157.55|158.49|157.39|176
1762683300000|2025-11-09 10:15:00|158.59|157.49|158.16|157.06|158.79|157.69|158.16|157.06|196
1762683600000|2025-11-09 10:20:00|158.17|157.07|158.34|157.24|158.35|157.25|158.01|156.91|202
1762683900000|2025-11-09 10:25:00|158.33|157.23|158.36|157.26|158.58|157.48|158.1|157|235
1762684200000|2025-11-09 10:30:00|158.34|157.24|158.06|156.96|158.38|157.28|158.06|156.96|98
1762684500000|2025-11-09 10:35:00|158.03|156.93|158.22|157.12|158.23|157.13|158.01|156.91|154
1762684800000|2025-11-09 10:40:00|158.21|157.11|158.39|157.29|158.4|157.3|158.2|157.1|131
1762685100000|2025-11-09 10:45:00|158.41|157.31|158.84|157.74|158.85|157.75|158.41|157.31|185
1762685400000|2025-11-09 10:50:00|158.83|157.73|158.74|157.64|158.86|157.76|158.66|157.56|185
1762685700000|2025-11-09 10:55:00|158.71|157.61|159.03|157.93|159.03|157.93|158.66|157.56|119
1762686000000|2025-11-09 11:00:00|159.1|158|159.81|158.71|159.84|158.74|159.1|158|254
1762686300000|2025-11-09 11:05:00|159.8|158.7|159.71|158.61|159.94|158.84|159.5|158.4|259
1762686600000|2025-11-09 11:10:00|159.72|158.62|159.92|158.82|159.92|158.82|159.58|158.48|192
1762686900000|2025-11-09 11:15:00|159.93|158.83|159.7|158.6|160.11|159.01|159.7|158.6|221
1762687200000|2025-11-09 11:20:00|159.71|158.61|159.67|158.57|159.94|158.84|159.57|158.47|112
1762687500000|2025-11-09 11:25:00|159.68|158.58|159.73|158.63|160|158.9|159.67|158.57|130
1762687800000|2025-11-09 11:30:00|159.72|158.62|159.46|158.36|159.75|158.65|159.4|158.3|180
1762688100000|2025-11-09 11:35:00|159.45|158.35|159.55|158.45|159.57|158.47|159.4|158.3|267
1762688400000|2025-11-09 11:40:00|159.54|158.44|159.71|158.61|159.71|158.61|159.44|158.34|161
1762688700000|2025-11-09 11:45:00|159.73|158.63|159.86|158.76|159.92|158.82|159.69|158.59|204
1762689000000|2025-11-09 11:50:00|159.85|158.75|159.68|158.58|159.93|158.83|159.68|158.58|159
1762689300000|2025-11-09 11:55:00|159.69|158.59|159.71|158.61|159.71|158.61|159.5|158.4|130
1762689600000|2025-11-09 12:00:00|159.72|158.62|159.41|158.31|159.72|158.62|159.32|158.22|118
1762689900000|2025-11-09 12:05:00|159.42|158.32|159.46|158.36|159.57|158.47|159.31|158.21|239
1762690200000|2025-11-09 12:10:00|159.45|158.35|159.61|158.51|159.72|158.62|159.41|158.31|156
1762690500000|2025-11-09 12:15:00|159.62|158.52|160.09|158.99|160.14|159.04|159.61|158.51|367
1762690800000|2025-11-09 12:20:00|160.1|159|160.35|159.25|160.43|159.33|160.06|158.96|330
1762691100000|2025-11-09 12:25:00|160.32|159.22|159.71|158.61|160.33|159.23|159.64|158.54|198
1762691400000|2025-11-09 12:30:00|159.7|158.6|159.8|158.7|159.95|158.85|159.65|158.55|249
1762691700000|2025-11-09 12:35:00|159.79|158.69|159.96|158.86|160.07|158.97|159.75|158.65|131
1762692000000|2025-11-09 12:40:00|159.95|158.85|160.03|158.93|160.11|159.01|159.93|158.83|103
1762692300000|2025-11-09 12:45:00|160.04|158.94|159.92|158.82|160.18|159.08|159.91|158.81|139
1762692600000|2025-11-09 12:50:00|159.91|158.81|159.78|158.68|159.93|158.83|159.78|158.68|100
1762692900000|2025-11-09 12:55:00|159.79|158.69|159.75|158.65|159.82|158.72|159.74|158.64|60
1762693200000|2025-11-09 13:00:00|159.76|158.66|159.88|158.78|159.92|158.82|159.7|158.6|124
1762693500000|2025-11-09 13:05:00|159.87|158.77|160.2|159.1|160.42|159.32|159.86|158.76|201
1762693800000|2025-11-09 13:10:00|160.19|159.09|160.48|159.38|160.53|159.43|160.04|158.94|244
1762694100000|2025-11-09 13:15:00|160.49|159.39|160.33|159.23|160.55|159.45|160.23|159.13|192
1762694400000|2025-11-09 13:20:00|160.34|159.24|160.34|159.24|160.48|159.38|160.14|159.04|212
1762694700000|2025-11-09 13:25:00|160.35|159.25|160.44|159.34|160.44|159.34|160.25|159.15|224
1762695000000|2025-11-09 13:30:00|160.43|159.33|160.6|159.5|160.84|159.74|160.17|159.07|251
1762695300000|2025-11-09 13:35:00|160.59|159.49|160.94|159.84|160.98|159.88|160.46|159.36|246
1762695600000|2025-11-09 13:40:00|160.95|159.85|160.93|159.83|160.96|159.86|160.66|159.56|259
1762695900000|2025-11-09 13:45:00|160.94|159.84|161.01|159.91|161.01|159.91|160.67|159.57|255
1762696200000|2025-11-09 13:50:00|161.02|159.92|160.76|159.66|161.12|160.02|160.76|159.66|162
1762696500000|2025-11-09 13:55:00|160.77|159.67|160.68|159.58|160.84|159.74|160.55|159.45|216
1762696800000|2025-11-09 14:00:00|160.66|159.56|160.05|158.95|160.66|159.56|160.04|158.94|357
1762697100000|2025-11-09 14:05:00|160.06|158.96|160.78|159.68|160.96|159.86|159.9|158.8|321
1762697400000|2025-11-09 14:10:00|160.79|159.69|160.83|159.73|161.2|160.1|160.73|159.63|361
1762697700000|2025-11-09 14:15:00|160.82|159.72|160.99|159.89|161.1|160|160.22|159.12|329
1762698000000|2025-11-09 14:20:00|161|159.9|160.7|159.6|161|159.9|160.65|159.55|241
1762698300000|2025-11-09 14:25:00|160.71|159.61|162.96|161.86|163|161.9|160.71|159.61|576
1762698600000|2025-11-09 14:30:00|162.97|161.87|163.06|161.96|163.6|162.5|162.86|161.76|695
1762698900000|2025-11-09 14:35:00|163.05|161.95|162.21|161.11|163.2|162.1|162.2|161.1|467
1762699200000|2025-11-09 14:40:00|162.15|161.05|161.86|160.76|162.38|161.28|161.74|160.64|341
1762699500000|2025-11-09 14:45:00|161.87|160.77|161.21|160.11|162|160.9|160.97|159.87|341
1762699800000|2025-11-09 14:50:00|161.22|160.12|161.63|160.53|161.83|160.73|161.22|160.12|326
1762700100000|2025-11-09 14:55:00|161.62|160.52|160.75|159.65|161.71|160.61|160.5|159.4|362
1762700400000|2025-11-09 15:00:00|160.74|159.64|161.3|160.2|161.3|160.2|160.46|159.36|323
1762700700000|2025-11-09 15:05:00|161.27|160.17|161.75|160.65|161.91|160.81|161.12|160.02|359
1762701000000|2025-11-09 15:10:00|161.73|160.63|162.19|161.09|162.38|161.28|161.73|160.63|320
1762701300000|2025-11-09 15:15:00|162.2|161.1|162.96|161.86|162.98|161.88|162.03|160.93|378
1762701600000|2025-11-09 15:20:00|162.97|161.87|162.99|161.89|163.48|162.38|162.7|161.6|436
1762701900000|2025-11-09 15:25:00|162.98|161.88|163.44|162.34|163.44|162.34|162.81|161.71|403
1762702200000|2025-11-09 15:30:00|163.43|162.33|163.45|162.35|163.56|162.46|163.16|162.06|468
1762702500000|2025-11-09 15:35:00|163.44|162.34|164.09|162.99|164.41|163.31|163.44|162.34|450
1762702800000|2025-11-09 15:40:00|164.1|163|164.19|163.09|164.55|163.45|164.06|162.96|346
1762703100000|2025-11-09 15:45:00|164.18|163.08|163.39|162.29|164.23|163.13|163.36|162.26|433
1762703400000|2025-11-09 15:50:00|163.4|162.3|163.08|161.98|163.76|162.66|162.97|161.87|479
1762703700000|2025-11-09 15:55:00|163.11|162.01|163.12|162.02|163.3|162.2|162.87|161.77|458
1762704000000|2025-11-09 16:00:00|163.13|162.03|163.17|162.07|163.41|162.31|162.91|161.81|420
1762704300000|2025-11-09 16:05:00|163.13|162.03|162.73|161.63|163.27|162.17|162.63|161.53|407
1762704600000|2025-11-09 16:10:00|162.72|161.62|162.61|161.51|162.86|161.76|162.56|161.46|280
1762704900000|2025-11-09 16:15:00|162.59|161.49|162.72|161.62|162.9|161.8|162.43|161.33|285
1762705200000|2025-11-09 16:20:00|162.71|161.61|162.8|161.7|163.01|161.91|162.67|161.57|265
1762705500000|2025-11-09 16:25:00|162.81|161.71|162.9|161.8|163.07|161.97|162.76|161.66|329
1762705800000|2025-11-09 16:30:00|162.89|161.79|162.84|161.74|162.92|161.82|162.73|161.63|251
1762706100000|2025-11-09 16:35:00|162.82|161.72|163.07|161.97|163.5|162.4|162.78|161.68|221
1762706400000|2025-11-09 16:40:00|163.08|161.98|163.2|162.1|163.33|162.23|163.05|161.95|232
1762706700000|2025-11-09 16:45:00|163.19|162.09|163.35|162.25|163.43|162.33|163.17|162.07|198
1762707000000|2025-11-09 16:50:00|163.36|162.26|163.62|162.52|163.74|162.64|163.36|162.26|275
1762707300000|2025-11-09 16:55:00|163.6|162.5|163.53|162.43|163.66|162.56|163.44|162.34|185
1762707600000|2025-11-09 17:00:00|163.54|162.44|163.16|162.06|163.61|162.51|163.06|161.96|235
1762707900000|2025-11-09 17:05:00|163.15|162.05|163.12|162.02|163.34|162.24|162.98|161.88|234
1762708200000|2025-11-09 17:10:00|163.11|162.01|162.98|161.88|163.12|162.02|162.85|161.75|112
1762708500000|2025-11-09 17:15:00|162.95|161.85|162.61|161.51|162.97|161.87|162.56|161.46|112
1762708800000|2025-11-09 17:20:00|162.58|161.48|162.42|161.32|162.59|161.49|161.99|160.89|181
1762709100000|2025-11-09 17:25:00|162.41|161.31|162.24|161.14|162.48|161.38|162.17|161.07|134
1762709400000|2025-11-09 17:30:00|162.23|161.13|162.46|161.36|162.5|161.4|162.21|161.11|181
1762709700000|2025-11-09 17:35:00|162.44|161.34|162.09|160.99|162.59|161.49|162.09|160.99|151
1762710000000|2025-11-09 17:40:00|162.08|160.98|161.89|160.79|162.08|160.98|161.83|160.73|186
1762710300000|2025-11-09 17:45:00|161.9|160.8|162.2|161.1|162.2|161.1|161.89|160.79|96
1762710600000|2025-11-09 17:50:00|162.22|161.12|162.42|161.32|162.44|161.34|162.18|161.08|130
1762710900000|2025-11-09 17:55:00|162.41|161.31|162.37|161.27|162.42|161.32|162.26|161.16|135
1762711200000|2025-11-09 18:00:00|162.36|161.26|162.46|161.36|162.46|161.36|162.29|161.19|135
1762711500000|2025-11-09 18:05:00|162.45|161.35|162.19|161.09|162.55|161.45|162.11|161.01|136
1762711800000|2025-11-09 18:10:00|162.18|161.08|162.1|161|162.18|161.08|162.04|160.94|103
1762712100000|2025-11-09 18:15:00|162.06|160.96|162.26|161.16|162.27|161.17|161.93|160.83|102
1762712400000|2025-11-09 18:20:00|162.27|161.17|162.03|160.93|162.31|161.21|161.97|160.87|152
1762712700000|2025-11-09 18:25:00|162.02|160.92|162.09|160.99|162.25|161.15|161.99|160.89|114
1762713000000|2025-11-09 18:30:00|162.1|161|162.32|161.22|162.39|161.29|162.1|161|152
1762713300000|2025-11-09 18:35:00|162.34|161.24|162.69|161.59|162.76|161.66|162.32|161.22|147
1762713600000|2025-11-09 18:40:00|162.68|161.58|163.21|162.11|163.21|162.11|162.67|161.57|123
1762713900000|2025-11-09 18:45:00|163.23|162.13|163.88|162.78|163.96|162.86|163.08|161.98|215
1762714200000|2025-11-09 18:50:00|163.84|162.74|164.07|162.97|164.17|163.07|163.77|162.67|416
1762714500000|2025-11-09 18:55:00|164.1|163|164.53|163.43|164.63|163.53|164.07|162.97|339
1762714800000|2025-11-09 19:00:00|164.54|163.44|164.27|163.17|164.71|163.61|164.21|163.11|370
1762715100000|2025-11-09 19:05:00|164.26|163.16|164.16|163.06|164.42|163.32|164.12|163.02|149
1762715400000|2025-11-09 19:10:00|164.12|163.02|164.15|163.05|164.31|163.21|164.03|162.93|228
1762715700000|2025-11-09 19:15:00|164.13|163.03|164.53|163.43|164.53|163.43|164.1|163|191
1762716000000|2025-11-09 19:20:00|164.54|163.44|165.1|164|165.12|164.02|164.5|163.4|224
1762716300000|2025-11-09 19:25:00|165.09|163.99|165.64|164.54|165.74|164.64|165.04|163.94|250
1762716600000|2025-11-09 19:30:00|165.67|164.57|165.9|164.8|166.57|165.47|165.67|164.57|469
1762716900000|2025-11-09 19:35:00|165.91|164.81|165.98|164.88|166.07|164.97|165.6|164.5|360
1762717200000|2025-11-09 19:40:00|165.95|164.85|165.67|164.57|166.01|164.91|165.65|164.55|182
1762717500000|2025-11-09 19:45:00|165.68|164.58|165.73|164.63|165.93|164.83|165.53|164.43|288
1762717800000|2025-11-09 19:50:00|165.74|164.64|166.26|165.16|166.41|165.31|165.73|164.63|294
1762718100000|2025-11-09 19:55:00|166.25|165.15|166.72|165.62|166.84|165.74|166.17|165.07|244
1762718400000|2025-11-09 20:00:00|166.73|165.63|166.68|165.58|166.91|165.81|166.37|165.27|349
1762718700000|2025-11-09 20:05:00|166.69|165.59|166.04|164.94|166.8|165.7|165.98|164.88|396
1762719000000|2025-11-09 20:10:00|166.03|164.93|165.82|164.72|166.03|164.93|165.67|164.57|365
1762719300000|2025-11-09 20:15:00|165.83|164.73|166.03|164.93|166.24|165.14|165.63|164.53|343
1762719600000|2025-11-09 20:20:00|166.02|164.92|166.28|165.18|166.31|165.21|165.95|164.85|285
1762719900000|2025-11-09 20:25:00|166.27|165.17|166.22|165.12|166.28|165.18|165.99|164.89|253
1762720200000|2025-11-09 20:30:00|166.23|165.13|167.22|164.62|167.28|165.4|166.2|164.52|271
1762720500000|2025-11-09 20:35:00|167.23|164.63|167.05|164.45|167.28|164.68|167|164.4|250
1762720800000|2025-11-09 20:40:00|167.04|164.44|166.97|164.37|167.18|164.58|166.97|164.37|211
1762721100000|2025-11-09 20:45:00|166.96|164.36|166.86|164.26|167.03|164.43|166.74|164.14|177
1762721400000|2025-11-09 20:50:00|166.85|164.25|166.95|164.35|167.02|164.42|166.81|164.21|168
1762721700000|2025-11-09 20:55:00|166.96|164.36|166.66|164.06|166.98|164.38|166.61|164.01|108
1762722000000|2025-11-09 21:00:00|166.67|164.07|166.85|164.25|166.89|164.29|166.65|164.05|178
1762722300000|2025-11-09 21:05:00|166.84|164.24|166.82|164.22|167.08|164.48|166.74|164.14|172
1762722600000|2025-11-09 21:10:00|166.81|164.21|166.3|163.7|166.81|164.21|166.24|163.64|288
1762722900000|2025-11-09 21:15:00|166.29|163.69|166.64|164.04|166.71|164.11|166.28|163.68|229
1762723200000|2025-11-09 21:20:00|166.66|164.06|166.54|163.94|166.86|164.26|166.53|163.93|278
1762723500000|2025-11-09 21:25:00|166.55|163.95|166.6|164|166.61|164.01|166.52|163.92|152
1762723800000|2025-11-09 21:30:00|166.61|164.01|166.49|163.89|166.68|164.08|166.48|163.88|120
1762724100000|2025-11-09 21:35:00|166.5|163.9|166.4|163.8|166.51|163.91|166.11|163.51|140
1762724400000|2025-11-09 21:40:00|166.41|163.81|166.42|163.82|166.79|164.19|166.21|163.61|235
1762724700000|2025-11-09 21:45:00|166.43|163.83|166.29|163.69|166.56|163.96|166.25|163.65|367
1762725000000|2025-11-09 21:50:00|166.28|163.68|165.86|163.26|166.31|163.71|165.86|163.26|121
1762725300000|2025-11-09 21:55:00|165.81|163.21|166.55|163.95|166.56|163.96|165.76|163.16|325
1762725600000|2025-11-09 22:00:00|166.56|163.96|165.51|164.41|166.71|164.86|165.49|163.95|265
1762725900000|2025-11-09 22:05:00|165.5|164.4|164.98|163.88|165.58|164.48|164.98|163.88|129
1762726200000|2025-11-09 22:10:00|164.99|163.89|165.16|164.06|165.29|164.19|164.99|163.89|211
1762726500000|2025-11-09 22:15:00|165.18|164.08|165.64|164.54|165.64|164.54|165.18|164.08|229
1762726800000|2025-11-09 22:20:00|165.65|164.55|165.41|164.31|165.71|164.61|165.31|164.21|196
1762727100000|2025-11-09 22:25:00|165.4|164.3|165.16|164.06|165.41|164.31|165.15|164.05|93
1762727400000|2025-11-09 22:30:00|165.15|164.05|165.11|164.01|165.37|164.27|165.08|163.98|127
1762727700000|2025-11-09 22:35:00|165.12|164.02|164.88|163.78|165.12|164.02|164.69|163.59|226
1762728000000|2025-11-09 22:40:00|164.9|163.8|165.07|163.97|165.07|163.97|164.79|163.69|74
1762728300000|2025-11-09 22:45:00|165.08|163.98|165.76|164.66|165.76|164.66|165.08|163.98|112
1762728600000|2025-11-09 22:50:00|165.75|164.65|166.13|165.03|166.14|165.04|165.74|164.64|229
1762728900000|2025-11-09 22:55:00|166.14|165.04|166|164.9|166.2|165.1|165.79|164.69|195
1762729200000|2025-11-09 23:00:00|166.04|164.94|166.27|165.17|167.1|166|166.04|164.94|539
1762729500000|2025-11-09 23:05:00|166.28|165.18|166.1|165|166.57|165.47|165.79|164.69|567
1762729800000|2025-11-09 23:10:00|166.09|164.99|165.77|164.67|166.09|164.99|165.68|164.58|298
1762730100000|2025-11-09 23:15:00|165.78|164.68|165.66|164.56|166.02|164.92|165.66|164.56|250
1762730400000|2025-11-09 23:20:00|165.64|164.54|165.29|164.19|165.64|164.54|165.21|164.11|305
1762730700000|2025-11-09 23:25:00|165.31|164.21|165.09|163.99|165.39|164.29|165.06|163.96|292
1762731000000|2025-11-09 23:30:00|165.08|163.98|165.02|163.92|165.17|164.07|164.77|163.67|273
1762731300000|2025-11-09 23:35:00|165.04|163.94|164.55|163.45|165.04|163.94|164.52|163.42|264
1762731600000|2025-11-09 23:40:00|164.54|163.44|164.59|163.49|164.79|163.69|164.53|163.43|266
1762731900000|2025-11-09 23:45:00|164.55|163.45|164.73|163.63|164.84|163.74|164.53|163.43|204
1762732200000|2025-11-09 23:50:00|164.74|163.64|165.01|163.91|165.01|163.91|164.68|163.58|223
1762732500000|2025-11-09 23:55:00|165.05|163.95|165.07|163.97|165.13|164.03|165|163.9|184
1762732800000|2025-11-10 00:00:00|165.06|163.96|164.28|163.18|165.1|164|164.03|162.93|324
1762733100000|2025-11-10 00:05:00|164.27|163.17|164.89|163.79|164.89|163.79|164.02|162.92|311
1762733400000|2025-11-10 00:10:00|164.88|163.78|165.8|164.7|165.9|164.8|164.84|163.74|458
1762733700000|2025-11-10 00:15:00|165.81|164.71|166.45|165.35|166.45|165.35|165.62|164.52|375
1762734000000|2025-11-10 00:20:00|166.49|165.39|166.64|165.54|166.84|165.74|166.34|165.24|561
1762734300000|2025-11-10 00:25:00|166.65|165.55|166.4|165.3|166.74|165.64|166.27|165.17|455
1762734600000|2025-11-10 00:30:00|166.41|165.31|166.77|165.67|166.82|165.72|166.28|165.18|465
1762734900000|2025-11-10 00:35:00|166.76|165.66|167.34|166.24|167.35|166.25|166.63|165.53|467
1762735200000|2025-11-10 00:40:00|167.33|166.23|167.62|166.52|167.87|166.77|167.29|166.19|447
1762735500000|2025-11-10 00:45:00|167.66|166.56|168.39|167.29|168.48|167.38|167.52|166.42|477
1762735800000|2025-11-10 00:50:00|168.4|167.3|168.52|167.42|168.87|167.77|168.27|167.17|418
1762736100000|2025-11-10 00:55:00|168.53|167.43|168.02|166.92|168.55|167.45|167.9|166.8|419
1762736400000|2025-11-10 01:00:00|168.01|166.91|168.23|167.13|168.83|167.73|167.96|166.86|488
1762736700000|2025-11-10 01:05:00|168.24|167.14|167.47|166.37|168.26|167.16|167.1|166|534
1762737000000|2025-11-10 01:10:00|167.48|166.38|167.72|166.62|168.51|167.41|167.48|166.38|539
1762737300000|2025-11-10 01:15:00|167.7|166.6|167.84|166.74|168.07|166.97|167.36|166.26|528
1762737600000|2025-11-10 01:20:00|167.85|166.75|167.46|166.36|167.99|166.89|167.07|165.97|478
1762737900000|2025-11-10 01:25:00|167.47|166.37|167.41|166.31|167.97|166.87|167.06|165.96|364
1762738200000|2025-11-10 01:30:00|167.39|166.29|167.18|166.08|167.58|166.48|167.16|166.06|453
1762738500000|2025-11-10 01:35:00|167.13|166.03|167.27|166.17|167.39|166.29|166.94|165.84|469
1762738800000|2025-11-10 01:40:00|167.26|166.16|167.47|166.37|167.59|166.49|167.09|165.99|377
1762739100000|2025-11-10 01:45:00|167.48|166.38|168.12|167.02|168.13|167.03|167.34|166.24|401
1762739400000|2025-11-10 01:50:00|168.11|167.01|167.73|166.63|168.23|167.13|167.72|166.62|433
1762739700000|2025-11-10 01:55:00|167.74|166.64|167.66|166.56|167.8|166.7|167.54|166.44|274
1762740000000|2025-11-10 02:00:00|167.65|166.55|167.19|166.09|167.7|166.6|166.97|165.87|447
1762740300000|2025-11-10 02:05:00|167.18|166.08|167.86|166.76|167.9|166.8|167.13|166.03|375
1762740600000|2025-11-10 02:10:00|167.85|166.75|168.01|166.91|168.09|166.99|167.84|166.74|337
1762740900000|2025-11-10 02:15:00|168|166.9|168.05|166.95|168.06|166.96|167.81|166.71|320
1762741200000|2025-11-10 02:20:00|168.04|166.94|168.14|167.04|168.2|167.1|167.81|166.71|271
1762741500000|2025-11-10 02:25:00|168.15|167.05|168.04|166.94|168.45|167.35|167.96|166.86|319
1762741800000|2025-11-10 02:30:00|168.02|166.92|168.27|167.17|168.51|167.41|167.98|166.88|375
1762742100000|2025-11-10 02:35:00|168.25|167.15|167.45|166.35|168.51|167.41|167.2|166.1|387
1762742400000|2025-11-10 02:40:00|167.47|166.37|167.14|166.04|167.54|166.44|167.01|165.91|374
1762742700000|2025-11-10 02:45:00|167.13|166.03|167.47|166.37|167.48|166.38|167.08|165.98|333
1762743000000|2025-11-10 02:50:00|167.49|166.39|167.71|166.61|167.96|166.86|167.49|166.39|327
1762743300000|2025-11-10 02:55:00|167.73|166.63|168.24|167.14|168.28|167.18|167.56|166.46|273
1762743600000|2025-11-10 03:00:00|168.25|167.15|169.18|168.08|169.31|168.21|168.25|167.15|444
1762743900000|2025-11-10 03:05:00|169.19|168.09|168.88|167.78|169.28|168.18|168.81|167.71|401
1762744200000|2025-11-10 03:10:00|168.91|167.81|168.1|167|169.03|167.93|168.09|166.99|337
1762744500000|2025-11-10 03:15:00|168.09|166.99|168.28|167.18|168.53|167.43|168.04|166.94|305
1762744800000|2025-11-10 03:20:00|168.29|167.19|168.04|166.94|168.36|167.26|167.96|166.86|351
1762745100000|2025-11-10 03:25:00|168.03|166.93|168.07|166.97|168.14|167.04|167.9|166.8|354
1762745400000|2025-11-10 03:30:00|168.05|166.95|168.28|167.18|168.32|167.22|167.82|166.72|305
1762745700000|2025-11-10 03:35:00|168.29|167.19|168.58|167.48|168.58|167.48|168.21|167.11|383
1762746000000|2025-11-10 03:40:00|168.61|167.51|168.9|167.8|168.92|167.82|168.55|167.45|334
1762746300000|2025-11-10 03:45:00|168.89|167.79|168.56|167.46|168.9|167.8|168.24|167.14|318
1762746600000|2025-11-10 03:50:00|168.57|167.47|168.58|167.48|168.89|167.79|168.24|167.14|338
1762746900000|2025-11-10 03:55:00|168.59|167.49|168.69|167.59|168.88|167.78|168.58|167.48|351
1762747200000|2025-11-10 04:00:00|168.7|167.6|168.62|167.52|168.89|167.79|168.61|167.51|313
1762747500000|2025-11-10 04:05:00|168.61|167.51|169.45|168.35|169.45|168.35|168.61|167.51|292
1762747800000|2025-11-10 04:10:00|169.44|168.34|169.01|167.91|169.45|168.35|168.98|167.88|252
1762748100000|2025-11-10 04:15:00|169|167.9|167.99|166.89|169|167.9|167.78|166.68|384
1762748400000|2025-11-10 04:20:00|167.98|166.88|167.44|166.34|167.99|166.89|167.42|166.32|280
1762748700000|2025-11-10 04:25:00|167.45|166.35|167.64|166.54|167.68|166.58|167.26|166.16|255
1762749000000|2025-11-10 04:30:00|167.63|166.53|167.67|166.57|167.91|166.81|167.53|166.43|320
1762749300000|2025-11-10 04:35:00|167.64|166.54|167.66|166.56|167.89|166.79|167.55|166.45|273
1762749600000|2025-11-10 04:40:00|167.65|166.55|167.77|166.67|167.77|166.67|167.48|166.38|177
1762749900000|2025-11-10 04:45:00|167.76|166.66|167.96|166.86|167.96|166.86|167.58|166.48|196
1762750200000|2025-11-10 04:50:00|167.97|166.87|168.78|167.68|168.79|167.69|167.97|166.87|307
1762750500000|2025-11-10 04:55:00|168.79|167.69|168.61|167.51|168.89|167.79|168.55|167.45|288
1762750800000|2025-11-10 05:00:00|168.62|167.52|168.91|167.81|168.97|167.87|168.49|167.39|183
1762751100000|2025-11-10 05:05:00|168.9|167.8|168.94|167.84|169.09|167.99|168.76|167.66|235
1762751400000|2025-11-10 05:10:00|168.93|167.83|169.03|167.93|169.03|167.93|168.83|167.73|223
1762751700000|2025-11-10 05:15:00|169.01|167.91|168.96|167.86|169.01|167.91|168.66|167.56|364
1762752000000|2025-11-10 05:20:00|168.95|167.85|168.34|167.24|169.13|168.03|168.28|167.18|251
1762752300000|2025-11-10 05:25:00|168.36|167.26|168.41|167.31|168.52|167.42|168.31|167.21|284
1762752600000|2025-11-10 05:30:00|168.4|167.3|167.8|166.7|168.48|167.38|167.71|166.61|376
1762752900000|2025-11-10 05:35:00|167.79|166.69|167.76|166.66|167.95|166.85|167.54|166.44|394
1762753200000|2025-11-10 05:40:00|167.77|166.67|167.82|166.72|168.05|166.95|167.77|166.67|157
1762753500000|2025-11-10 05:45:00|167.83|166.73|167.87|166.77|168.1|167|167.69|166.59|263
1762753800000|2025-11-10 05:50:00|167.85|166.75|167.95|166.85|168.06|166.96|167.72|166.62|300
1762754100000|2025-11-10 05:55:00|167.96|166.86|168.1|167|168.11|167.01|167.95|166.85|231
1762754400000|2025-11-10 06:00:00|168.09|166.99|168.15|167.05|168.16|167.06|167.88|166.78|246
1762754700000|2025-11-10 06:05:00|168.18|167.08|168.06|166.96|168.25|167.15|167.95|166.85|264
1762755000000|2025-11-10 06:10:00|168.07|166.97|168|166.9|168.25|167.15|167.81|166.71|287
1762755300000|2025-11-10 06:15:00|167.99|166.89|168.07|166.97|168.07|166.97|167.71|166.61|232
1762755600000|2025-11-10 06:20:00|168.06|166.96|167.51|166.41|168.06|166.96|167.44|166.34|285
1762755900000|2025-11-10 06:25:00|167.5|166.4|167.35|166.25|167.51|166.41|167.02|165.92|291
1762756200000|2025-11-10 06:30:00|167.32|166.22|167.69|166.59|167.69|166.59|167.27|166.17|266
1762756500000|2025-11-10 06:35:00|167.7|166.6|167.35|166.25|167.94|166.84|167.3|166.2|292
1762756800000|2025-11-10 06:40:00|167.36|166.26|167.64|166.54|167.66|166.56|167.36|166.26|235
1762757100000|2025-11-10 06:45:00|167.63|166.53|168.09|166.99|168.11|167.01|167.61|166.51|314
1762757400000|2025-11-10 06:50:00|168.1|167|167.73|166.63|168.1|167|167.67|166.57|243
1762757700000|2025-11-10 06:55:00|167.72|166.62|167.49|166.39|167.72|166.62|167.46|166.36|137
1762758000000|2025-11-10 07:00:00|167.5|166.4|167.65|166.55|167.69|166.59|167.37|166.27|319
1762758300000|2025-11-10 07:05:00|167.66|166.56|168.45|167.35|168.5|167.4|167.59|166.49|304
1762758600000|2025-11-10 07:10:00|168.46|167.36|168.63|167.53|168.65|167.55|168.37|167.27|285
1762758900000|2025-11-10 07:15:00|168.62|167.52|168.28|167.18|168.7|167.6|168.21|167.11|245
1762759200000|2025-11-10 07:20:00|168.3|167.2|168.17|167.07|168.4|167.3|168.14|167.04|211
1762759500000|2025-11-10 07:25:00|168.16|167.06|168.07|166.97|168.29|167.19|168.03|166.93|279
1762759800000|2025-11-10 07:30:00|168.08|166.98|168.09|166.99|168.42|167.32|168.06|166.96|197
1762760100000|2025-11-10 07:35:00|168.07|166.97|167.82|166.72|168.07|166.97|167.64|166.54|325
1762760400000|2025-11-10 07:40:00|167.84|166.74|168.17|167.07|168.43|167.33|167.83|166.73|177
1762760700000|2025-11-10 07:45:00|168.16|167.06|168.3|167.2|168.38|167.28|168.11|167.01|244
1762761000000|2025-11-10 07:50:00|168.29|167.19|167.82|166.72|168.3|167.2|167.81|166.71|135
1762761300000|2025-11-10 07:55:00|167.85|166.75|167.95|166.85|168.01|166.91|167.84|166.74|97
1762761600000|2025-11-10 08:00:00|167.97|166.87|167.9|166.8|167.99|166.89|167.84|166.74|188
1762761900000|2025-11-10 08:05:00|167.89|166.79|167.57|166.47|167.89|166.79|167.52|166.42|290
1762762200000|2025-11-10 08:10:00|167.56|166.46|167.26|166.16|167.6|166.5|167.18|166.08|238
1762762500000|2025-11-10 08:15:00|167.25|166.15|167.4|166.3|167.45|166.35|167.16|166.06|245
1762762800000|2025-11-10 08:20:00|167.41|166.31|167.58|166.48|167.58|166.48|167.3|166.2|253
1762763100000|2025-11-10 08:25:00|167.59|166.49|167.63|166.53|167.86|166.76|167.55|166.45|196
1762763400000|2025-11-10 08:30:00|167.62|166.52|167.09|165.99|167.62|166.52|167.01|165.91|333
1762763700000|2025-11-10 08:35:00|167.08|165.98|166.82|165.72|167.12|166.02|166.82|165.72|388
1762764000000|2025-11-10 08:40:00|166.73|165.63|166.95|165.85|167.15|166.05|166.71|165.61|285
1762764300000|2025-11-10 08:45:00|166.94|165.84|167.06|165.96|167.12|166.02|166.85|165.75|241
1762764600000|2025-11-10 08:50:00|167.07|165.97|167.22|166.12|167.3|166.2|167.02|165.92|247
1762764900000|2025-11-10 08:55:00|167.2|166.1|167.18|166.08|167.3|166.2|167.02|165.92|190
1762765200000|2025-11-10 09:00:00|167.17|166.07|167.06|165.96|167.32|166.22|166.96|165.86|174
1762765500000|2025-11-10 09:05:00|167.08|165.98|167.39|166.29|167.65|166.55|167.08|165.98|283
1762765800000|2025-11-10 09:10:00|167.4|166.3|167.49|166.39|167.55|166.45|167.32|166.22|146
1762766100000|2025-11-10 09:15:00|167.48|166.38|167.73|166.63|167.76|166.66|167.28|166.18|248
1762766400000|2025-11-10 09:20:00|167.74|166.64|167.99|166.89|168.03|166.93|167.69|166.59|160
1762766700000|2025-11-10 09:25:00|168|166.9|168.25|167.15|168.25|167.15|168|166.9|174
1762767000000|2025-11-10 09:30:00|168.29|167.19|169.11|168.01|169.19|168.09|168.26|167.16|236
1762767300000|2025-11-10 09:35:00|169.1|168|169.39|168.29|169.4|168.3|168.99|167.89|356
1762767600000|2025-11-10 09:40:00|169.37|168.27|169.45|168.35|169.77|168.67|169.17|168.07|299
1762767900000|2025-11-10 09:45:00|169.44|168.34|170.14|169.04|170.32|169.22|169.44|168.34|425
1762768200000|2025-11-10 09:50:00|170.13|169.03|169.97|168.87|170.28|169.18|169.89|168.79|302
1762768500000|2025-11-10 09:55:00|169.98|168.88|170.02|168.92|170.08|168.98|169.74|168.64|301
1762768800000|2025-11-10 10:00:00|170.04|168.94|169.8|168.7|170.28|169.18|169.79|168.69|358
1762769100000|2025-11-10 10:05:00|169.81|168.71|169.89|168.79|170.12|169.02|169.74|168.64|217
1762769400000|2025-11-10 10:10:00|169.88|168.78|169.55|168.45|169.97|168.87|169.44|168.34|175
1762769700000|2025-11-10 10:15:00|169.54|168.44|169.7|168.6|169.81|168.71|169.47|168.37|162
1762770000000|2025-11-10 10:20:00|169.69|168.59|169.89|168.79|170.01|168.91|169.57|168.47|175
1762770300000|2025-11-10 10:25:00|169.88|168.78|169.34|168.24|169.89|168.79|169.31|168.21|168
1762770600000|2025-11-10 10:30:00|169.33|168.23|169.06|167.96|169.39|168.29|168.82|167.72|277
1762770900000|2025-11-10 10:35:00|169.07|167.97|168.71|167.61|169.19|168.09|168.61|167.51|278
1762771200000|2025-11-10 10:40:00|168.73|167.63|168.95|167.85|168.99|167.89|168.7|167.6|158
1762771500000|2025-11-10 10:45:00|168.92|167.82|169.01|167.91|169.38|168.28|168.85|167.75|239
1762771800000|2025-11-10 10:50:00|168.98|167.88|168.86|167.76|169.06|167.96|168.75|167.65|210
1762772100000|2025-11-10 10:55:00|168.85|167.75|168.94|167.84|169.02|167.92|168.7|167.6|124
1762772400000|2025-11-10 11:00:00|168.95|167.85|169.15|168.05|169.15|168.05|168.89|167.79|145
1762772700000|2025-11-10 11:05:00|169.16|168.06|168.94|167.84|169.22|168.12|168.76|167.66|186
1762773000000|2025-11-10 11:10:00|168.95|167.85|168.99|167.89|169.34|168.24|168.95|167.85|205
1762773300000|2025-11-10 11:15:00|168.98|167.88|168.76|167.66|169.1|168|168.75|167.65|252
1762773600000|2025-11-10 11:20:00|168.75|167.65|168.76|167.66|168.89|167.79|168.64|167.54|192
1762773900000|2025-11-10 11:25:00|168.77|167.67|168.97|167.87|169.06|167.96|168.76|167.66|120
1762774200000|2025-11-10 11:30:00|168.98|167.88|168.83|167.73|169.19|168.09|168.81|167.71|174
1762774500000|2025-11-10 11:35:00|168.81|167.71|169.02|167.92|169.03|167.93|168.8|167.7|130
1762774800000|2025-11-10 11:40:00|169.01|167.91|169.21|168.11|169.22|168.12|168.98|167.88|148
1762775100000|2025-11-10 11:45:00|169.22|168.12|169.12|168.02|169.35|168.25|169.1|168|173
1762775400000|2025-11-10 11:50:00|169.08|167.98|168.91|167.81|169.1|168|168.84|167.74|224
1762775700000|2025-11-10 11:55:00|168.9|167.8|168.9|167.8|168.95|167.85|168.77|167.67|178
1762776000000|2025-11-10 12:00:00|168.89|167.79|167.97|166.87|168.97|167.87|167.91|166.81|259
1762776300000|2025-11-10 12:05:00|167.96|166.86|167.85|166.75|167.99|166.89|167.58|166.48|310
1762776600000|2025-11-10 12:10:00|167.86|166.76|167.85|166.75|168.03|166.93|167.68|166.58|190
1762776900000|2025-11-10 12:15:00|167.86|166.76|168.05|166.95|168.05|166.95|167.59|166.49|191
1762777200000|2025-11-10 12:20:00|168.03|166.93|168.26|167.16|168.29|167.19|168.01|166.91|241
1762777500000|2025-11-10 12:25:00|168.27|167.17|168.25|167.15|168.37|167.27|168.18|167.08|193
1762777800000|2025-11-10 12:30:00|168.24|167.14|168.04|166.94|168.41|167.31|168.03|166.93|225
1762778100000|2025-11-10 12:35:00|168.05|166.95|168.26|167.16|168.34|167.24|167.91|166.81|303
1762778400000|2025-11-10 12:40:00|168.27|167.17|168.57|167.47|168.74|167.64|168.27|167.17|196
1762778700000|2025-11-10 12:45:00|168.56|167.46|168.69|167.59|168.84|167.74|168.44|167.34|199
1762779000000|2025-11-10 12:50:00|168.71|167.61|168.68|167.58|168.81|167.71|168.42|167.32|184
1762779300000|2025-11-10 12:55:00|168.69|167.59|168.67|167.57|168.8|167.7|168.63|167.53|146
1762779600000|2025-11-10 13:00:00|168.68|167.58|169.36|168.26|169.6|168.5|168.55|167.45|242
1762779900000|2025-11-10 13:05:00|169.35|168.25|169.97|168.87|170.01|168.91|169.19|168.09|372
1762780200000|2025-11-10 13:10:00|169.99|168.89|169.62|168.52|170.16|169.06|169.6|168.5|256
1762780500000|2025-11-10 13:15:00|169.63|168.53|169.61|168.51|169.76|168.66|169.57|168.47|202
1762780800000|2025-11-10 13:20:00|169.58|168.48|169.36|168.26|169.76|168.66|169.14|168.04|339
1762781100000|2025-11-10 13:25:00|169.35|168.25|169.76|168.66|169.8|168.7|169.35|168.25|195
1762781400000|2025-11-10 13:30:00|169.77|168.67|170.06|168.96|170.19|169.09|169.67|168.57|260
1762781700000|2025-11-10 13:35:00|170.04|168.94|170.7|169.6|170.95|169.85|170.04|168.94|410
1762782000000|2025-11-10 13:40:00|170.71|169.61|170.57|169.47|170.97|169.87|170.56|169.46|271
1762782300000|2025-11-10 13:45:00|170.58|169.48|170.3|169.2|170.78|169.68|170.2|169.1|259
1762782600000|2025-11-10 13:50:00|170.32|169.22|170.23|169.13|170.47|169.37|170.2|169.1|198
1762782900000|2025-11-10 13:55:00|170.22|169.12|170.32|169.22|170.5|169.4|170.22|169.12|171
1762783200000|2025-11-10 14:00:00|170.31|169.21|169.32|168.22|170.32|169.22|169.06|167.96|434
1762783500000|2025-11-10 14:05:00|169.3|168.2|169.03|167.93|169.3|168.2|169.02|167.92|323
1762783800000|2025-11-10 14:10:00|169.04|167.94|168.64|167.54|169.23|168.13|168.59|167.49|323
1762784100000|2025-11-10 14:15:00|168.63|167.53|169.08|167.98|169.08|167.98|168.33|167.23|364
1762784400000|2025-11-10 14:20:00|169.07|167.97|168.79|167.69|169.21|168.11|168.77|167.67|308
1762784700000|2025-11-10 14:25:00|168.81|167.71|168.92|167.82|169.11|168.01|168.78|167.68|421
1762785000000|2025-11-10 14:30:00|168.93|167.83|168.25|167.15|169.08|167.98|168.13|167.03|663
1762785300000|2025-11-10 14:35:00|168.28|167.18|168.16|167.06|168.72|167.62|168.12|167.02|672
1762785600000|2025-11-10 14:40:00|168.17|167.07|168.29|167.19|168.76|167.66|168.13|167.03|459
1762785900000|2025-11-10 14:45:00|168.3|167.2|166.73|165.63|168.4|167.3|166.59|165.49|675
1762786200000|2025-11-10 14:50:00|166.74|165.64|166.18|165.08|166.97|165.87|165.94|164.84|714
1762786500000|2025-11-10 14:55:00|166.17|165.07|166.78|165.68|167.04|165.94|166.07|164.97|776
1762786800000|2025-11-10 15:00:00|166.77|165.67|167.28|166.18|167.3|166.2|166.49|165.39|706
1762787100000|2025-11-10 15:05:00|167.25|166.15|167.29|166.19|167.46|166.36|167.1|166|644
1762787400000|2025-11-10 15:10:00|167.3|166.2|166.53|165.43|167.37|166.27|166.52|165.42|551
1762787700000|2025-11-10 15:15:00|166.54|165.44|166.38|165.28|166.96|165.86|166.21|165.11|488
1762788000000|2025-11-10 15:20:00|166.37|165.27|166.94|165.84|166.94|165.84|166.29|165.19|578
1762788300000|2025-11-10 15:25:00|166.93|165.83|167.08|165.98|167.2|166.1|166.74|165.64|396
1762788600000|2025-11-10 15:30:00|167.09|165.99|167.01|165.91|167.23|166.13|166.88|165.78|512
1762788900000|2025-11-10 15:35:00|167|165.9|167.01|165.91|167.59|166.49|166.81|165.71|502
1762789200000|2025-11-10 15:40:00|166.98|165.88|167.64|166.54|167.87|166.77|166.9|165.8|498
1762789500000|2025-11-10 15:45:00|167.63|166.53|167.18|166.08|167.64|166.54|166.94|165.84|439
1762789800000|2025-11-10 15:50:00|167.22|166.12|166.45|165.35|167.22|166.12|165.82|164.72|519
1762790100000|2025-11-10 15:55:00|166.46|165.36|166.82|165.72|166.89|165.79|166.21|165.11|592
1762790400000|2025-11-10 16:00:00|166.81|165.71|166.3|165.2|166.91|165.81|166.16|165.06|550
1762790700000|2025-11-10 16:05:00|166.29|165.19|167.06|165.96|167.23|166.13|166.13|165.03|533
1762791000000|2025-11-10 16:10:00|167.08|165.98|167.28|166.18|167.63|166.53|167.06|165.96|447
1762791300000|2025-11-10 16:15:00|167.27|166.17|167.25|166.15|167.54|166.44|167.13|166.03|435
1762791600000|2025-11-10 16:20:00|167.26|166.16|166.68|165.58|167.47|166.37|166.47|165.37|518
1762791900000|2025-11-10 16:25:00|166.7|165.6|166.72|165.62|167.02|165.92|166.65|165.55|499
1762792200000|2025-11-10 16:30:00|166.71|165.61|166.69|165.59|167.1|166|166.55|165.45|517
1762792500000|2025-11-10 16:35:00|166.68|165.58|166.39|165.29|166.81|165.71|166.37|165.27|540
1762792800000|2025-11-10 16:40:00|166.41|165.31|166.27|165.17|166.44|165.34|166.1|165|566
1762793100000|2025-11-10 16:45:00|166.28|165.18|166.68|165.58|166.72|165.62|165.83|164.73|563
1762793400000|2025-11-10 16:50:00|166.71|165.61|166.5|165.4|167|165.9|166.5|165.4|541
1762793700000|2025-11-10 16:55:00|166.49|165.39|166.69|165.59|166.84|165.74|166.46|165.36|428
1762794000000|2025-11-10 17:00:00|166.68|165.58|167.06|165.96|167.16|166.06|166.56|165.46|414
1762794300000|2025-11-10 17:05:00|167.05|165.95|167.33|166.23|167.61|166.51|167.01|165.91|433
1762794600000|2025-11-10 17:10:00|167.34|166.24|167.12|166.02|167.48|166.38|167.11|166.01|347
1762794900000|2025-11-10 17:15:00|167.13|166.03|167.33|166.23|167.47|166.37|167.09|165.99|426
1762795200000|2025-11-10 17:20:00|167.32|166.22|167.36|166.26|167.62|166.52|167.23|166.13|348
1762795500000|2025-11-10 17:25:00|167.37|166.27|167.45|166.35|167.74|166.64|167.37|166.27|259
1762795800000|2025-11-10 17:30:00|167.44|166.34|168.17|167.07|168.18|167.08|167.41|166.31|311
1762796100000|2025-11-10 17:35:00|168.18|167.08|168.59|167.49|168.62|167.52|168.08|166.98|353
1762796400000|2025-11-10 17:40:00|168.58|167.48|168.73|167.63|168.84|167.74|168.54|167.44|435
1762796700000|2025-11-10 17:45:00|168.76|167.66|168.74|167.64|169|167.9|168.59|167.49|480
1762797000000|2025-11-10 17:50:00|168.75|167.65|168.39|167.29|168.75|167.65|168.38|167.28|190
1762797300000|2025-11-10 17:55:00|168.38|167.28|168.4|167.3|168.48|167.38|168.17|167.07|179
1762797600000|2025-11-10 18:00:00|168.41|167.31|168.04|166.94|168.69|167.59|167.89|166.79|421
1762797900000|2025-11-10 18:05:00|168.03|166.93|167.82|166.72|168.17|167.07|167.73|166.63|444
1762798200000|2025-11-10 18:10:00|167.84|166.74|167.31|166.21|167.89|166.79|167.26|166.16|242
1762798500000|2025-11-10 18:15:00|167.33|166.23|167.55|166.45|167.63|166.53|167.11|166.01|320
1762798800000|2025-11-10 18:20:00|167.54|166.44|167.6|166.5|167.76|166.66|167.23|166.13|329
1762799100000|2025-11-10 18:25:00|167.61|166.51|167.41|166.31|167.67|166.57|167.34|166.24|263
1762799400000|2025-11-10 18:30:00|167.42|166.32|167.36|166.26|167.64|166.54|167.29|166.19|206
1762799700000|2025-11-10 18:35:00|167.37|166.27|167.55|166.45|167.76|166.66|167.35|166.25|250
1762800000000|2025-11-10 18:40:00|167.56|166.46|167.57|166.47|167.7|166.6|167.43|166.33|208
1762800300000|2025-11-10 18:45:00|167.58|166.48|167.57|166.47|167.69|166.59|167.31|166.21|253
1762800600000|2025-11-10 18:50:00|167.56|166.46|166.97|165.87|167.6|166.5|166.93|165.83|105
1762800900000|2025-11-10 18:55:00|166.96|165.86|166.3|165.2|166.96|165.86|166.29|165.19|176
1762801200000|2025-11-10 19:00:00|166.29|165.19|166.76|165.66|166.76|165.66|166.28|165.18|253
1762801500000|2025-11-10 19:05:00|166.74|165.64|166.87|165.77|166.98|165.88|166.66|165.56|204
1762801800000|2025-11-10 19:10:00|166.88|165.78|167.45|166.35|167.45|166.35|166.86|165.76|183
1762802100000|2025-11-10 19:15:00|167.43|166.33|167.29|166.19|167.47|166.37|167.14|166.04|194
1762802400000|2025-11-10 19:20:00|167.28|166.18|166.95|165.85|167.31|166.21|166.95|165.85|148
1762802700000|2025-11-10 19:25:00|166.94|165.84|167.04|165.94|167.23|166.13|166.89|165.79|174
1762803000000|2025-11-10 19:30:00|167.03|165.93|166.42|165.32|167.07|165.97|166.41|165.31|263
1762803300000|2025-11-10 19:35:00|166.41|165.31|167.2|166.1|167.2|166.1|166.3|165.2|224
1762803600000|2025-11-10 19:40:00|167.23|166.13|167.48|166.38|167.79|166.69|167.15|166.05|411
1762803900000|2025-11-10 19:45:00|167.49|166.39|168.03|166.93|168.11|167.01|167.48|166.38|380
1762804200000|2025-11-10 19:50:00|168.02|166.92|168.22|167.12|168.34|167.24|168|166.9|325
1762804500000|2025-11-10 19:55:00|168.21|167.11|167.87|166.77|168.28|167.18|167.77|166.67|262
1762804800000|2025-11-10 20:00:00|167.85|166.75|167.9|166.8|168.02|166.92|167.78|166.68|349
1762805100000|2025-11-10 20:05:00|167.89|166.79|168.16|167.06|168.22|167.12|167.73|166.63|244
1762805400000|2025-11-10 20:10:00|168.15|167.05|168.39|167.29|168.52|167.42|168.1|167|304
1762805700000|2025-11-10 20:15:00|168.38|167.28|168.14|167.04|168.39|167.29|167.87|166.77|408
1762806000000|2025-11-10 20:20:00|168.2|167.1|167.9|166.8|168.32|167.22|167.71|166.61|315
1762806300000|2025-11-10 20:25:00|167.89|166.79|167.76|166.66|168.14|167.04|167.74|166.64|239
1762806600000|2025-11-10 20:30:00|167.77|166.67|167.83|166.73|167.83|166.73|167.56|166.46|267
1762806900000|2025-11-10 20:35:00|167.86|166.76|168.5|167.4|168.58|167.48|167.86|166.76|226
1762807200000|2025-11-10 20:40:00|168.49|167.39|168.73|167.63|168.82|167.72|168.41|167.31|156
1762807500000|2025-11-10 20:45:00|168.72|167.62|168.6|167.5|168.99|167.89|168.57|167.47|222
1762807800000|2025-11-10 20:50:00|168.59|167.49|168.42|167.32|168.66|167.56|168.4|167.3|260
1762808100000|2025-11-10 20:55:00|168.41|167.31|168.5|167.4|168.7|167.6|168.15|167.05|234
1762808400000|2025-11-10 21:00:00|168.49|167.39|167.49|166.39|168.51|167.41|167.49|166.39|323
1762808700000|2025-11-10 21:05:00|167.5|166.4|167.05|165.95|167.71|166.61|167.02|165.92|308
1762809000000|2025-11-10 21:10:00|167.04|165.94|166.98|165.88|167.05|165.95|166.76|165.66|160
1762809300000|2025-11-10 21:15:00|166.95|165.85|166.91|165.81|166.98|165.88|166.53|165.43|367
1762809600000|2025-11-10 21:20:00|166.92|165.82|166.83|165.73|167.09|165.99|166.8|165.7|214
1762809900000|2025-11-10 21:25:00|166.77|165.67|166.8|165.7|166.83|165.73|166.68|165.58|197
1762810200000|2025-11-10 21:30:00|166.79|165.69|166.99|165.89|167.01|165.91|166.74|165.64|251
1762810500000|2025-11-10 21:35:00|167|165.9|166.56|165.46|167.09|165.99|166.56|165.46|165
1762810800000|2025-11-10 21:40:00|166.59|165.49|166.78|165.68|166.78|165.68|166.5|165.4|184
1762811100000|2025-11-10 21:45:00|166.79|165.69|165.62|164.52|166.87|165.77|165.55|164.45|433
1762811400000|2025-11-10 21:50:00|165.66|164.56|165.66|164.56|165.83|164.73|165.48|164.38|371
1762811700000|2025-11-10 21:55:00|165.64|164.54|166.16|165.06|166.22|165.12|165.64|164.54|259
1762812000000|2025-11-10 22:00:00|166.15|165.05|166.43|165.33|166.43|165.33|166.11|165.01|263
1762812300000|2025-11-10 22:05:00|166.44|165.34|166.88|165.78|166.89|165.79|166.44|165.34|306
1762812600000|2025-11-10 22:10:00|166.87|165.77|166.05|164.95|166.91|165.81|165.83|164.73|299
1762812900000|2025-11-10 22:15:00|166.03|164.93|166.51|165.41|166.51|165.41|166|164.9|254
1762813200000|2025-11-10 22:20:00|166.52|165.42|166.7|165.6|166.74|165.64|166.51|165.41|148
1762813500000|2025-11-10 22:25:00|166.71|165.61|166.71|165.61|166.84|165.74|166.63|165.53|132
1762813800000|2025-11-10 22:30:00|166.7|165.6|166.79|165.69|166.85|165.75|166.65|165.55|127
1762814100000|2025-11-10 22:35:00|166.78|165.68|166.89|165.79|167|165.9|166.74|165.64|92
1762814400000|2025-11-10 22:40:00|166.88|165.78|166.88|165.78|166.89|165.79|166.78|165.68|43
1762814700000|2025-11-10 22:45:00|166.89|165.79|167.8|166.7|167.84|166.74|166.85|165.75|72
1762815000000|2025-11-10 22:50:00|167.81|166.71|167.97|166.87|168.16|167.06|167.81|166.71|87
1762815300000|2025-11-10 22:55:00|167.99|166.89|168.18|167.08|168.3|167.2|167.99|166.89|109
1762815600000|2025-11-10 23:00:00|168.19|167.09|167.91|166.81|168.32|167.22|167.9|166.8|230
1762815900000|2025-11-10 23:05:00|167.89|166.79|168.07|166.97|168.3|167.2|167.89|166.79|208
1762816200000|2025-11-10 23:10:00|168.08|166.98|168.2|167.1|168.35|167.25|168.08|166.98|192
1762816500000|2025-11-10 23:15:00|168.21|167.11|168.1|167|168.42|167.32|168.03|166.93|180
1762816800000|2025-11-10 23:20:00|168.11|167.01|168.45|167.35|168.45|167.35|168.04|166.94|154
1762817100000|2025-11-10 23:25:00|168.44|167.34|168.37|167.27|168.58|167.48|168.33|167.23|104
1762817400000|2025-11-10 23:30:00|168.38|167.28|168.32|167.22|168.45|167.35|168.23|167.13|139
1762817700000|2025-11-10 23:35:00|168.31|167.21|167.98|166.88|168.34|167.24|167.75|166.65|236
1762818000000|2025-11-10 23:40:00|168|166.9|168.2|167.1|168.28|167.18|167.95|166.85|99
1762818300000|2025-11-10 23:45:00|168.21|167.11|168.57|167.47|168.6|167.5|168.05|166.95|144
1762818600000|2025-11-10 23:50:00|168.55|167.45|167.92|166.82|168.58|167.48|167.78|166.68|181
1762818900000|2025-11-10 23:55:00|167.9|166.8|167.84|166.74|167.97|166.87|167.82|166.72|121
1762819200000|2025-11-11 00:00:00|167.83|166.73|167.86|166.76|168.1|167|167.76|166.66|177
1762819500000|2025-11-11 00:05:00|167.88|166.78|167.88|166.78|168.09|166.99|167.58|166.48|265
1762819800000|2025-11-11 00:10:00|167.9|166.8|167.47|166.37|167.93|166.83|167.12|166.02|243
1762820100000|2025-11-11 00:15:00|167.48|166.38|167.72|166.62|167.82|166.72|167.37|166.27|275
1762820400000|2025-11-11 00:20:00|167.71|166.61|167.86|166.76|168.09|166.99|167.7|166.6|179
1762820700000|2025-11-11 00:25:00|167.87|166.77|167.38|166.28|167.92|166.82|167.14|166.04|219
1762821000000|2025-11-11 00:30:00|167.34|166.24|167.44|166.34|167.77|166.67|167.13|166.03|266
1762821300000|2025-11-11 00:35:00|167.45|166.35|166.92|165.82|167.58|166.48|166.82|165.72|346
1762821600000|2025-11-11 00:40:00|166.91|165.81|166.86|165.76|167.21|166.11|166.86|165.76|290
1762821900000|2025-11-11 00:45:00|166.82|165.72|167.23|166.13|167.32|166.22|166.62|165.52|339
1762822200000|2025-11-11 00:50:00|167.24|166.14|167.32|166.22|167.4|166.3|167.09|165.99|167
1762822500000|2025-11-11 00:55:00|167.33|166.23|168.03|166.93|168.14|167.04|167.32|166.22|252
1762822800000|2025-11-11 01:00:00|168.02|166.92|167.89|166.79|168.37|167.27|167.87|166.77|258
1762823100000|2025-11-11 01:05:00|167.9|166.8|168.11|167.01|168.13|167.03|167.87|166.77|258
1762823400000|2025-11-11 01:10:00|168.12|167.02|168.44|167.34|168.47|167.37|168.06|166.96|152
1762823700000|2025-11-11 01:15:00|168.45|167.35|171|169.9|171.04|169.94|168.45|167.35|519
1762824000000|2025-11-11 01:20:00|170.99|169.89|170.21|169.11|171.48|170.38|170.01|168.91|673
1762824300000|2025-11-11 01:25:00|170.22|169.12|169.45|168.35|170.25|169.15|169.4|168.3|559
1762824600000|2025-11-11 01:30:00|169.46|168.36|168.92|167.82|169.56|168.46|168.73|167.63|714
1762824900000|2025-11-11 01:35:00|168.91|167.81|168.09|166.99|168.91|167.81|167.21|166.11|613
1762825200000|2025-11-11 01:40:00|168.07|166.97|168.08|166.98|168.24|167.14|167.71|166.61|561
1762825500000|2025-11-11 01:45:00|168.09|166.99|168.52|167.42|168.61|167.51|168.09|166.99|535
1762825800000|2025-11-11 01:50:00|168.49|167.39|168.53|167.43|168.85|167.75|168.43|167.33|473
1762826100000|2025-11-11 01:55:00|168.5|167.4|167.96|166.86|168.54|167.44|167.62|166.52|400
1762826400000|2025-11-11 02:00:00|167.99|166.89|167.51|166.41|168.12|167.02|167.19|166.09|526
1762826700000|2025-11-11 02:05:00|167.5|166.4|167.54|166.44|167.55|166.45|166.83|165.73|527
1762827000000|2025-11-11 02:10:00|167.55|166.45|168.4|167.3|168.46|167.36|167.51|166.41|337
1762827300000|2025-11-11 02:15:00|168.39|167.29|168.1|167|168.48|167.38|168.07|166.97|358
1762827600000|2025-11-11 02:20:00|168.12|167.02|168.4|167.3|168.4|167.3|167.93|166.83|281
1762827900000|2025-11-11 02:25:00|168.42|167.32|169.14|168.04|169.14|168.04|168.42|167.32|360
1762828200000|2025-11-11 02:30:00|169.15|168.05|170.79|169.69|171.21|170.11|169.12|168.02|677
1762828500000|2025-11-11 02:35:00|170.8|169.7|170.81|169.71|171.43|170.33|170.58|169.48|616
1762828800000|2025-11-11 02:40:00|170.82|169.72|171.06|169.96|171.19|170.09|170.56|169.46|407
1762829100000|2025-11-11 02:45:00|171.07|169.97|170.37|169.27|171.47|170.37|170.33|169.23|574
1762829400000|2025-11-11 02:50:00|170.44|169.34|170.73|169.63|170.78|169.68|170.33|169.23|571
1762829700000|2025-11-11 02:55:00|170.72|169.62|170.81|169.71|170.96|169.86|170.39|169.29|307
1762830000000|2025-11-11 03:00:00|170.82|169.72|171.06|169.96|171.07|169.97|170.65|169.55|473
1762830300000|2025-11-11 03:05:00|171.04|169.94|171.83|170.73|171.83|170.73|171.04|169.94|374
1762830600000|2025-11-11 03:10:00|171.85|170.75|172.04|170.94|172.08|170.98|171.64|170.54|431
1762830900000|2025-11-11 03:15:00|172.05|170.95|172.04|170.94|172.34|171.24|171.8|170.7|407
1762831200000|2025-11-11 03:20:00|172.05|170.95|172.09|170.99|172.47|171.37|171.95|170.85|289
1762831500000|2025-11-11 03:25:00|172.07|170.97|171.46|170.36|172.26|171.16|171.46|170.36|347
1762831800000|2025-11-11 03:30:00|171.45|170.35|171.17|170.07|171.47|170.37|171.11|170.01|305
1762832100000|2025-11-11 03:35:00|171.16|170.06|170.51|169.41|171.16|170.06|170.41|169.31|381
1762832400000|2025-11-11 03:40:00|170.52|169.42|170.19|169.09|170.65|169.55|170.13|169.03|333
1762832700000|2025-11-11 03:45:00|170.17|169.07|170.17|169.07|170.43|169.33|170.09|168.99|333
1762833000000|2025-11-11 03:50:00|170.16|169.06|170.57|169.47|170.57|169.47|170.16|169.06|336
1762833300000|2025-11-11 03:55:00|170.55|169.45|170.54|169.44|170.72|169.62|170.49|169.39|237
1762833600000|2025-11-11 04:00:00|170.53|169.43|170.48|169.38|170.65|169.55|170.44|169.34|266
1762833900000|2025-11-11 04:05:00|170.49|169.39|170.6|169.5|170.62|169.52|170.31|169.21|264
1762834200000|2025-11-11 04:10:00|170.59|169.49|169.53|168.43|170.59|169.49|169.48|168.38|392
1762834500000|2025-11-11 04:15:00|169.52|168.42|169.58|168.48|169.75|168.65|169.34|168.24|338
1762834800000|2025-11-11 04:20:00|169.59|168.49|169.66|168.56|169.88|168.78|169.26|168.16|325
1762835100000|2025-11-11 04:25:00|169.64|168.54|169.25|168.15|169.64|168.54|169.16|168.06|319
1762835400000|2025-11-11 04:30:00|169.26|168.16|169.33|168.23|169.57|168.47|169.26|168.16|310
1762835700000|2025-11-11 04:35:00|169.25|168.15|168.72|167.62|169.45|168.35|168.72|167.62|294
1762836000000|2025-11-11 04:40:00|168.76|167.66|168.48|167.38|168.89|167.79|168.31|167.21|377
1762836300000|2025-11-11 04:45:00|168.47|167.37|167.97|166.87|168.53|167.43|167.92|166.82|334
1762836600000|2025-11-11 04:50:00|167.96|166.86|167.43|166.33|168.07|166.97|167.43|166.33|454
1762836900000|2025-11-11 04:55:00|167.42|166.32|167.5|166.4|167.5|166.4|167.16|166.06|317
1762837200000|2025-11-11 05:00:00|167.49|166.39|166.04|164.94|167.5|166.4|166.01|164.91|452
1762837500000|2025-11-11 05:05:00|166.02|164.92|166.18|165.08|166.24|165.14|165.64|164.54|341
1762837800000|2025-11-11 05:10:00|166.17|165.07|165.81|164.71|166.18|165.08|165.67|164.57|342
1762838100000|2025-11-11 05:15:00|165.82|164.72|165.95|164.85|166.22|165.12|165.62|164.52|285
1762838400000|2025-11-11 05:20:00|165.94|164.84|166.12|165.02|166.22|165.12|165.69|164.59|298
1762838700000|2025-11-11 05:25:00|166.13|165.03|166.47|165.37|166.49|165.39|166.04|164.94|274
1762839000000|2025-11-11 05:30:00|166.46|165.36|166.05|164.95|166.49|165.39|166.05|164.95|269
1762839300000|2025-11-11 05:35:00|166.02|164.92|166.28|165.18|166.28|165.18|165.81|164.71|277
1762839600000|2025-11-11 05:40:00|166.27|165.17|166.05|164.95|166.48|165.38|166.05|164.95|167
1762839900000|2025-11-11 05:45:00|166.04|164.94|166.33|165.23|166.41|165.31|165.95|164.85|260
1762840200000|2025-11-11 05:50:00|166.34|165.24|166.14|165.04|166.4|165.3|165.97|164.87|261
1762840500000|2025-11-11 05:55:00|166.15|165.05|165.76|164.66|166.34|165.24|165.68|164.58|172
1762840800000|2025-11-11 06:00:00|165.72|164.62|165.28|164.18|165.87|164.77|165.28|164.18|366
1762841100000|2025-11-11 06:05:00|165.3|164.2|164.64|163.54|165.32|164.22|164.26|163.16|560
1762841400000|2025-11-11 06:10:00|164.67|163.57|164.87|163.77|164.93|163.83|164.57|163.47|350
1762841700000|2025-11-11 06:15:00|164.88|163.78|165.18|164.08|165.29|164.19|164.88|163.78|184
1762842000000|2025-11-11 06:20:00|165.17|164.07|165.21|164.11|165.5|164.4|164.89|163.79|207
1762842300000|2025-11-11 06:25:00|165.22|164.12|165.33|164.23|165.55|164.45|165.22|164.12|195
1762842600000|2025-11-11 06:30:00|165.31|164.21|165.64|164.54|165.69|164.59|165.31|164.21|180
1762842900000|2025-11-11 06:35:00|165.65|164.55|165.61|164.51|165.84|164.74|165.61|164.51|126
1762843200000|2025-11-11 06:40:00|165.63|164.53|165.36|164.26|165.68|164.58|165.35|164.25|147
1762843500000|2025-11-11 06:45:00|165.35|164.25|164.77|163.67|165.36|164.26|164.51|163.41|299
1762843800000|2025-11-11 06:50:00|164.76|163.66|165.11|164.01|165.17|164.07|164.75|163.65|221
1762844100000|2025-11-11 06:55:00|165.12|164.02|165.58|164.48|165.68|164.58|165.08|163.98|236
1762844400000|2025-11-11 07:00:00|165.57|164.47|165.66|164.56|165.73|164.63|165.49|164.39|249
1762844700000|2025-11-11 07:05:00|165.67|164.57|165.31|164.21|165.76|164.66|165.27|164.17|177
1762845000000|2025-11-11 07:10:00|165.26|164.16|165.74|164.64|165.75|164.65|165.13|164.03|175
1762845300000|2025-11-11 07:15:00|165.75|164.65|165.36|164.26|165.81|164.71|165.04|163.94|340
1762845600000|2025-11-11 07:20:00|165.37|164.27|165.7|164.6|165.73|164.63|165.2|164.1|378
1762845900000|2025-11-11 07:25:00|165.69|164.59|165.59|164.49|165.75|164.65|165.44|164.34|332
1762846200000|2025-11-11 07:30:00|165.57|164.47|165.68|164.58|165.72|164.62|165.5|164.4|263
1762846500000|2025-11-11 07:35:00|165.67|164.57|164.97|163.87|165.73|164.63|164.93|163.83|291
1762846800000|2025-11-11 07:40:00|164.94|163.84|165.24|164.14|165.33|164.23|164.88|163.78|292
1762847100000|2025-11-11 07:45:00|165.23|164.13|164.78|163.68|165.51|164.41|164.74|163.64|460
1762847400000|2025-11-11 07:50:00|164.77|163.67|164.65|163.55|164.79|163.69|164.52|163.42|344
1762847700000|2025-11-11 07:55:00|164.64|163.54|164.57|163.47|164.83|163.73|164.5|163.4|269
1762848000000|2025-11-11 08:00:00|164.58|163.48|164.91|163.81|165|163.9|164.55|163.45|440
1762848300000|2025-11-11 08:05:00|164.9|163.8|164.56|163.46|164.99|163.89|164.22|163.12|293
1762848600000|2025-11-11 08:10:00|164.57|163.47|165.1|164|165.4|164.3|164.57|163.47|280
1762848900000|2025-11-11 08:15:00|165.12|164.02|165.17|164.07|165.29|164.19|164.83|163.73|339
1762849200000|2025-11-11 08:20:00|165.16|164.06|164.84|163.74|165.31|164.21|164.84|163.74|255
1762849500000|2025-11-11 08:25:00|164.83|163.73|164.64|163.54|165.09|163.99|164.64|163.54|259
1762849800000|2025-11-11 08:30:00|164.65|163.55|164.57|163.47|164.76|163.66|164.5|163.4|306
1762850100000|2025-11-11 08:35:00|164.56|163.46|164.57|163.47|164.69|163.59|164.48|163.38|372
1762850400000|2025-11-11 08:40:00|164.56|163.46|164.96|163.86|165.02|163.92|164.53|163.43|263
1762850700000|2025-11-11 08:45:00|164.95|163.85|164.98|163.88|165.02|163.92|164.76|163.66|246
1762851000000|2025-11-11 08:50:00|164.97|163.87|164.64|163.54|164.99|163.89|164.63|163.53|179
1762851300000|2025-11-11 08:55:00|164.65|163.55|164.6|163.5|164.79|163.69|164.57|163.47|170
1762851600000|2025-11-11 09:00:00|164.59|163.49|165.01|163.91|165.01|163.91|164.53|163.43|178
1762851900000|2025-11-11 09:05:00|165.03|163.93|165.52|164.42|165.52|164.42|165.03|163.93|349
1762852200000|2025-11-11 09:10:00|165.51|164.41|164.38|163.28|165.52|164.42|164.37|163.27|234
1762852500000|2025-11-11 09:15:00|164.39|163.29|163.96|162.86|164.55|163.45|163.78|162.68|310
1762852800000|2025-11-11 09:20:00|163.93|162.83|164.62|163.52|164.64|163.54|163.93|162.83|235
1762853100000|2025-11-11 09:25:00|164.63|163.53|164.72|163.62|164.77|163.67|164.62|163.52|164
1762853400000|2025-11-11 09:30:00|164.73|163.63|164.82|163.72|164.89|163.79|164.56|163.46|182
1762853700000|2025-11-11 09:35:00|164.81|163.71|165.02|163.92|165.02|163.92|164.81|163.71|196
1762854000000|2025-11-11 09:40:00|165.04|163.94|164.61|163.51|165.14|164.04|164.6|163.5|265
1762854300000|2025-11-11 09:45:00|164.6|163.5|164.59|163.49|164.82|163.72|164.46|163.36|527
1762854600000|2025-11-11 09:50:00|164.58|163.48|164.56|163.46|164.64|163.54|164.47|163.37|384
1762854900000|2025-11-11 09:55:00|164.55|163.45|164.63|163.53|164.68|163.58|164.51|163.41|316
1762855200000|2025-11-11 10:00:00|164.62|163.52|164.55|163.45|164.79|163.69|164.42|163.32|256
1762855500000|2025-11-11 10:05:00|164.56|163.46|164.82|163.72|164.93|163.83|164.55|163.45|276
1762855800000|2025-11-11 10:10:00|164.83|163.73|164.41|163.31|164.93|163.83|163.94|162.84|292
1762856100000|2025-11-11 10:15:00|164.4|163.3|164.47|163.37|164.91|163.81|164.38|163.28|298
1762856400000|2025-11-11 10:20:00|164.46|163.36|163.99|162.89|164.61|163.51|163.49|162.39|262
1762856700000|2025-11-11 10:25:00|163.97|162.87|163.93|162.83|163.97|162.87|163.75|162.65|84
1762857000000|2025-11-11 10:30:00|163.97|162.87|163.74|162.64|164.16|163.06|163.74|162.64|148
1762857300000|2025-11-11 10:35:00|163.69|162.59|164.19|163.09|164.25|163.15|163.49|162.39|190
1762857600000|2025-11-11 10:40:00|164.17|163.07|164.2|163.1|164.25|163.15|164.01|162.91|138
1762857900000|2025-11-11 10:45:00|164.19|163.09|164|162.9|164.23|163.13|163.98|162.88|127
1762858200000|2025-11-11 10:50:00|164.01|162.91|164.09|162.99|164.09|162.99|163.97|162.87|125
1762858500000|2025-11-11 10:55:00|164.1|163|164.32|163.22|164.32|163.22|164.1|163|75
1762858800000|2025-11-11 11:00:00|164.38|163.28|164.85|163.75|164.85|163.75|164.38|163.28|73
1762859100000|2025-11-11 11:05:00|164.86|163.76|165.13|164.03|165.16|164.06|164.86|163.76|113
1762859400000|2025-11-11 11:10:00|165.07|163.97|165.12|164.02|165.12|164.02|164.88|163.78|105
1762859700000|2025-11-11 11:15:00|165.11|164.01|164.69|163.59|165.12|164.02|164.63|163.53|168
1762860000000|2025-11-11 11:20:00|164.7|163.6|164.58|163.48|164.83|163.73|164.32|163.22|249
1762860300000|2025-11-11 11:25:00|164.56|163.46|164.51|163.41|164.62|163.52|164.48|163.38|102
1762860600000|2025-11-11 11:30:00|164.5|163.4|164.63|163.53|164.66|163.56|164.47|163.37|76
1762860900000|2025-11-11 11:35:00|164.62|163.52|164.47|163.37|164.65|163.55|164.47|163.37|184
1762861200000|2025-11-11 11:40:00|164.48|163.38|164.81|163.71|164.83|163.73|164.46|163.36|75
1762861500000|2025-11-11 11:45:00|164.8|163.7|164.25|163.15|164.92|163.82|164.25|163.15|206
1762861800000|2025-11-11 11:50:00|164.2|163.1|163.86|162.76|164.2|163.1|163.83|162.73|210
1762862100000|2025-11-11 11:55:00|163.88|162.78|164.25|163.15|164.25|163.15|163.74|162.64|108
1762862400000|2025-11-11 12:00:00|164.24|163.14|164.43|163.33|164.45|163.35|164.03|162.93|156
1762862700000|2025-11-11 12:05:00|164.44|163.34|164.87|163.77|164.9|163.8|164.43|163.33|172
1762863000000|2025-11-11 12:10:00|164.93|163.83|164.34|163.24|164.96|163.86|164.31|163.21|146
1762863300000|2025-11-11 12:15:00|164.33|163.23|163.95|162.85|164.42|163.32|163.94|162.84|160
1762863600000|2025-11-11 12:20:00|163.94|162.84|163.86|162.76|164.05|162.95|163.85|162.75|156
1762863900000|2025-11-11 12:25:00|163.85|162.75|163.93|162.83|164.03|162.93|163.78|162.68|206
1762864200000|2025-11-11 12:30:00|163.95|162.85|164.09|162.99|164.17|163.07|163.93|162.83|138
1762864500000|2025-11-11 12:35:00|164.08|162.98|163.84|162.74|164.08|162.98|163.8|162.7|232
1762864800000|2025-11-11 12:40:00|163.83|162.73|163.68|162.58|163.87|162.77|163.67|162.57|250
1762865100000|2025-11-11 12:45:00|163.69|162.59|163.47|162.37|163.86|162.76|163.43|162.33|287
1762865400000|2025-11-11 12:50:00|163.45|162.35|163.99|162.89|164.11|163.01|163.29|162.19|303
1762865700000|2025-11-11 12:55:00|164|162.9|163.92|162.82|164.15|163.05|163.82|162.72|216
1762866000000|2025-11-11 13:00:00|163.93|162.83|164.1|163|164.16|163.06|163.93|162.83|183
1762866300000|2025-11-11 13:05:00|164.11|163.01|164.29|163.19|164.51|163.41|164.07|162.97|202
1762866600000|2025-11-11 13:10:00|164.32|163.22|164.33|163.23|164.33|163.23|164.12|163.02|142
1762866900000|2025-11-11 13:15:00|164.32|163.22|164.12|163.02|164.36|163.26|163.97|162.87|188
1762867200000|2025-11-11 13:20:00|164.11|163.01|163.69|162.59|164.36|163.26|163.55|162.45|280
1762867500000|2025-11-11 13:25:00|163.7|162.6|163.77|162.67|163.79|162.69|163.49|162.39|317
1762867800000|2025-11-11 13:30:00|163.78|162.68|163.91|162.81|164.14|163.04|163.78|162.68|194
1762868100000|2025-11-11 13:35:00|163.9|162.8|163.86|162.76|164.08|162.98|163.8|162.7|146
1762868400000|2025-11-11 13:40:00|163.87|162.77|163.84|162.74|164.02|162.92|163.75|162.65|156
1762868700000|2025-11-11 13:45:00|163.85|162.75|164.16|163.06|164.36|163.26|163.85|162.75|140
1762869000000|2025-11-11 13:50:00|164.15|163.05|163.61|162.51|164.16|163.06|163.58|162.48|183
1762869300000|2025-11-11 13:55:00|163.59|162.49|163.42|162.32|163.63|162.53|163.13|162.03|313
1762869600000|2025-11-11 14:00:00|163.43|162.33|163.06|161.96|163.63|162.53|162.86|161.76|343
1762869900000|2025-11-11 14:05:00|163.05|161.95|162.81|161.71|163.13|162.03|162.63|161.53|284
1762870200000|2025-11-11 14:10:00|162.82|161.72|162.84|161.74|162.91|161.81|162.52|161.42|202
1762870500000|2025-11-11 14:15:00|162.83|161.73|163.11|162.01|163.11|162.01|162.73|161.63|173
1762870800000|2025-11-11 14:20:00|163.1|162|163.37|162.27|163.39|162.29|163.07|161.97|245
1762871100000|2025-11-11 14:25:00|163.34|162.24|163.54|162.44|163.76|162.66|163.32|162.22|215
1762871400000|2025-11-11 14:30:00|163.53|162.43|162.95|161.85|163.58|162.48|162.91|161.81|408
1762871700000|2025-11-11 14:35:00|162.92|161.82|163.2|162.1|163.32|162.22|162.76|161.66|317
1762872000000|2025-11-11 14:40:00|163.08|161.98|162.71|161.61|163.2|162.1|162.68|161.58|280
1762872300000|2025-11-11 14:45:00|162.68|161.58|161.98|160.88|162.73|161.63|161.74|160.64|543
1762872600000|2025-11-11 14:50:00|161.99|160.89|162.26|161.16|162.27|161.17|161.83|160.73|460
1762872900000|2025-11-11 14:55:00|162.27|161.17|163.5|162.4|163.52|162.42|162.23|161.13|446
1762873200000|2025-11-11 15:00:00|163.51|162.41|162.61|161.51|163.51|162.41|162.58|161.48|374
1762873500000|2025-11-11 15:05:00|162.6|161.5|162.45|161.35|162.88|161.78|162.13|161.03|419
1762873800000|2025-11-11 15:10:00|162.44|161.34|162.53|161.43|162.8|161.7|162.34|161.24|378
1762874100000|2025-11-11 15:15:00|162.52|161.42|162.75|161.65|162.87|161.77|162.41|161.31|395
1762874400000|2025-11-11 15:20:00|162.73|161.63|162.7|161.6|162.75|161.65|162.29|161.19|381
1762874700000|2025-11-11 15:25:00|162.75|161.65|161.79|160.69|162.75|161.65|161.77|160.67|371
1762875000000|2025-11-11 15:30:00|161.78|160.68|161.52|160.42|161.78|160.68|161.04|159.94|541
1762875300000|2025-11-11 15:35:00|161.51|160.41|161.58|160.48|161.58|160.48|161.15|160.05|523
1762875600000|2025-11-11 15:40:00|161.59|160.49|161.38|160.28|161.95|160.85|161.32|160.22|357
1762875900000|2025-11-11 15:45:00|161.36|160.26|161.29|160.19|161.52|160.42|160.66|159.56|455
1762876200000|2025-11-11 15:50:00|161.28|160.18|161.47|160.37|161.6|160.5|161.16|160.06|338
1762876500000|2025-11-11 15:55:00|161.46|160.36|161.45|160.35|161.61|160.51|161.29|160.19|350
1762876800000|2025-11-11 16:00:00|161.44|160.34|161.63|160.53|161.74|160.64|161.23|160.13|439
1762877100000|2025-11-11 16:05:00|161.62|160.52|160.93|159.83|161.75|160.65|160.81|159.71|426
1762877400000|2025-11-11 16:10:00|160.94|159.84|161.26|160.16|161.5|160.4|160.92|159.82|302
1762877700000|2025-11-11 16:15:00|161.25|160.15|161.4|160.3|161.47|160.37|161.11|160.01|363
1762878000000|2025-11-11 16:20:00|161.39|160.29|161.24|160.14|161.46|160.36|161.22|160.12|418
1762878300000|2025-11-11 16:25:00|161.25|160.15|160.81|159.71|161.31|160.21|160.75|159.65|297
1762878600000|2025-11-11 16:30:00|160.8|159.7|160.94|159.84|160.98|159.88|160.39|159.29|362
1762878900000|2025-11-11 16:35:00|160.93|159.83|160.87|159.77|161.03|159.93|160.64|159.54|358
1762879200000|2025-11-11 16:40:00|160.88|159.78|161.13|160.03|161.32|160.22|160.72|159.62|248
1762879500000|2025-11-11 16:45:00|161.14|160.04|161.53|160.43|161.57|160.47|161.05|159.95|246
1762879800000|2025-11-11 16:50:00|161.54|160.44|161.24|160.14|161.55|160.45|161.13|160.03|265
1762880100000|2025-11-11 16:55:00|161.23|160.13|161.18|160.08|161.3|160.2|161.11|160.01|160
1762880400000|2025-11-11 17:00:00|161.19|160.09|161.03|159.93|161.44|160.34|160.9|159.8|195
1762880700000|2025-11-11 17:05:00|161.05|159.95|161.21|160.11|161.57|160.47|161.05|159.95|262
1762881000000|2025-11-11 17:10:00|161.22|160.12|160.91|159.81|161.32|160.22|160.91|159.81|213
1762881300000|2025-11-11 17:15:00|160.92|159.82|160.68|159.58|160.94|159.84|160.58|159.48|255
1762881600000|2025-11-11 17:20:00|160.61|159.51|160.52|159.42|160.81|159.71|160.52|159.42|249
1762881900000|2025-11-11 17:25:00|160.54|159.44|160.28|159.18|160.54|159.44|160.19|159.09|270
1762882200000|2025-11-11 17:30:00|160.29|159.19|159.97|158.87|160.49|159.39|159.95|158.85|344
1762882500000|2025-11-11 17:35:00|159.98|158.88|159.45|158.35|160.04|158.94|159.26|158.16|348
1762882800000|2025-11-11 17:40:00|159.43|158.33|159.62|158.52|159.7|158.6|158.91|157.81|510
1762883100000|2025-11-11 17:45:00|159.59|158.49|159.56|158.46|159.79|158.69|159.37|158.27|381
1762883400000|2025-11-11 17:50:00|159.57|158.47|159.96|158.86|160.04|158.94|159.54|158.44|243
1762883700000|2025-11-11 17:55:00|159.98|158.88|160.05|158.95|160.16|159.06|159.96|158.86|226
1762884000000|2025-11-11 18:00:00|160.06|158.96|159.84|158.74|160.34|159.24|159.84|158.74|230
1762884300000|2025-11-11 18:05:00|159.85|158.75|159.48|158.38|160.04|158.94|159.32|158.22|254
1762884600000|2025-11-11 18:10:00|159.49|158.39|159.49|158.39|159.71|158.61|159.46|158.36|237
1762884900000|2025-11-11 18:15:00|159.5|158.4|159.51|158.41|159.66|158.56|159.42|158.32|293
1762885200000|2025-11-11 18:20:00|159.5|158.4|159.32|158.22|159.63|158.53|159.31|158.21|305
1762885500000|2025-11-11 18:25:00|159.3|158.2|159.27|158.17|159.42|158.32|158.96|157.86|247
1762885800000|2025-11-11 18:30:00|159.28|158.18|159.61|158.51|159.81|158.71|159.27|158.17|238
1762886100000|2025-11-11 18:35:00|159.62|158.52|159.62|158.52|159.65|158.55|159.32|158.22|274
1762886400000|2025-11-11 18:40:00|159.61|158.51|159.64|158.54|159.76|158.66|159.44|158.34|254
1762886700000|2025-11-11 18:45:00|159.62|158.52|159.87|158.77|159.91|158.81|159.59|158.49|223
1762887000000|2025-11-11 18:50:00|159.85|158.75|159.62|158.52|160.02|158.92|159.62|158.52|164
1762887300000|2025-11-11 18:55:00|159.61|158.51|159.55|158.45|159.72|158.62|159.52|158.42|159
1762887600000|2025-11-11 19:00:00|159.53|158.43|158.99|157.89|159.53|158.43|158.77|157.67|330
1762887900000|2025-11-11 19:05:00|158.98|157.88|158.56|157.46|158.99|157.89|158.26|157.16|353
1762888200000|2025-11-11 19:10:00|158.55|157.45|158.5|157.4|158.75|157.65|158.43|157.33|210
1762888500000|2025-11-11 19:15:00|158.51|157.41|158.89|157.79|159.03|157.93|158.51|157.41|193
1762888800000|2025-11-11 19:20:00|158.9|157.8|159.04|157.94|159.11|158.01|158.85|157.75|172
1762889100000|2025-11-11 19:25:00|159.03|157.93|159.14|158.04|159.18|158.08|158.95|157.85|139
1762889400000|2025-11-11 19:30:00|159.15|158.05|159.16|158.06|159.21|158.11|159.05|157.95|177
1762889700000|2025-11-11 19:35:00|159.17|158.07|158.93|157.83|159.18|158.08|158.91|157.81|236
1762890000000|2025-11-11 19:40:00|158.94|157.84|158.6|157.5|158.96|157.86|158.47|157.37|227
1762890300000|2025-11-11 19:45:00|158.58|157.48|158.79|157.69|158.85|157.75|158.49|157.39|302
1762890600000|2025-11-11 19:50:00|158.8|157.7|158.59|157.49|158.8|157.7|158.52|157.42|216
1762890900000|2025-11-11 19:55:00|158.58|157.48|158.19|157.09|158.67|157.57|158.05|156.95|245
1762891200000|2025-11-11 20:00:00|158.18|157.08|157.93|156.83|158.2|157.1|157.93|156.83|278
1762891500000|2025-11-11 20:05:00|157.92|156.82|157.58|156.48|157.97|156.87|157.4|156.3|241
1762891800000|2025-11-11 20:10:00|157.57|156.47|157.76|156.66|157.94|156.84|157.42|156.32|311
1762892100000|2025-11-11 20:15:00|157.77|156.67|157.94|156.84|158.08|156.98|157.57|156.47|261
1762892400000|2025-11-11 20:20:00|157.95|156.85|158.38|157.28|158.39|157.29|157.95|156.85|254
1762892700000|2025-11-11 20:25:00|158.39|157.29|157.95|156.85|158.43|157.33|157.94|156.84|216
1762893000000|2025-11-11 20:30:00|157.94|156.84|157.4|156.3|157.95|156.85|157.34|156.24|284
1762893300000|2025-11-11 20:35:00|157.38|156.28|157.45|156.35|157.56|156.46|157.3|156.2|378
1762893600000|2025-11-11 20:40:00|157.46|156.36|157.19|156.09|157.47|156.37|157.15|156.05|280
1762893900000|2025-11-11 20:45:00|157.2|156.1|157.22|156.12|157.47|156.37|157.05|155.95|304
1762894200000|2025-11-11 20:50:00|157.21|156.11|157.21|156.11|157.38|156.28|157.07|155.97|280
1762894500000|2025-11-11 20:55:00|157.2|156.1|157.29|156.19|157.35|156.25|156.98|155.88|339
1762894800000|2025-11-11 21:00:00|157.3|156.2|157.74|156.64|157.84|156.74|157.23|156.13|439
1762895100000|2025-11-11 21:05:00|157.73|156.63|157.63|156.53|157.76|156.66|157.25|156.15|320
1762895400000|2025-11-11 21:10:00|157.64|156.54|157.74|156.64|157.81|156.71|157.62|156.52|349
1762895700000|2025-11-11 21:15:00|157.72|156.62|157.78|156.68|157.87|156.77|157.53|156.43|269
1762896000000|2025-11-11 21:20:00|157.76|156.66|157.89|156.79|157.96|156.86|157.73|156.63|196
1762896300000|2025-11-11 21:25:00|157.9|156.8|157.77|156.67|157.92|156.82|157.76|156.66|180
1762896600000|2025-11-11 21:30:00|157.76|156.66|157.22|156.12|157.76|156.66|157.1|156|268
1762896900000|2025-11-11 21:35:00|157.21|156.11|156.76|155.66|157.39|156.29|156.75|155.65|301
1762897200000|2025-11-11 21:40:00|156.77|155.67|156.68|155.58|156.97|155.87|156.58|155.48|348
1762897500000|2025-11-11 21:45:00|156.7|155.6|156.52|155.42|156.81|155.71|156.52|155.42|315
1762897800000|2025-11-11 21:50:00|156.53|155.43|156.8|155.7|156.88|155.78|156.33|155.23|282
1762898100000|2025-11-11 21:55:00|156.72|155.62|156.71|155.61|157.1|156|156.69|155.59|284
1762898400000|2025-11-11 22:00:00|156.7|155.6|156.67|155.57|156.77|155.67|156.2|155.1|391
1762898700000|2025-11-11 22:05:00|156.64|155.54|156.66|155.56|156.94|155.84|156.57|155.47|216
1762899000000|2025-11-11 22:10:00|156.65|155.55|157.08|155.98|157.23|156.13|156.64|155.54|263
1762899300000|2025-11-11 22:15:00|157.06|155.96|156.86|155.76|157.08|155.98|156.66|155.56|241
1762899600000|2025-11-11 22:20:00|156.87|155.77|157.59|156.49|157.6|156.5|156.86|155.76|397
1762899900000|2025-11-11 22:25:00|157.57|156.47|157.38|156.28|157.58|156.48|157.29|156.19|281
1762900200000|2025-11-11 22:30:00|157.39|156.29|157.29|156.19|157.39|156.29|157.19|156.09|96
1762900500000|2025-11-11 22:35:00|157.3|156.2|157.55|156.45|157.62|156.52|157.29|156.19|175
1762900800000|2025-11-11 22:40:00|157.53|156.43|157.5|156.4|157.53|156.43|157.42|156.32|66
1762901100000|2025-11-11 22:45:00|157.49|156.39|157.44|156.34|157.56|156.46|157.42|156.32|86
1762901400000|2025-11-11 22:50:00|157.43|156.33|157.67|156.57|157.78|156.68|157.41|156.31|175
1762901700000|2025-11-11 22:55:00|157.68|156.58|157.32|156.22|157.88|156.78|157.3|156.2|116
1762902000000|2025-11-11 23:00:00|157.31|156.21|156.8|155.7|157.36|156.26|156.67|155.57|269
1762902300000|2025-11-11 23:05:00|156.79|155.69|156.9|155.8|157.12|156.02|156.66|155.56|335
1762902600000|2025-11-11 23:10:00|156.91|155.81|157.16|156.06|157.23|156.13|156.91|155.81|267
1762902900000|2025-11-11 23:15:00|157.15|156.05|157.34|156.24|157.48|156.38|157.15|156.05|300
1762903200000|2025-11-11 23:20:00|157.33|156.23|156.57|155.47|157.34|156.24|156.57|155.47|192
1762903500000|2025-11-11 23:25:00|156.59|155.49|156.57|155.47|156.73|155.63|156.45|155.35|193
1762903800000|2025-11-11 23:30:00|156.56|155.46|156.04|154.94|156.56|155.46|156|154.9|198
1762904100000|2025-11-11 23:35:00|156.02|154.92|155.91|154.81|156.02|154.92|155.43|154.33|300
1762904400000|2025-11-11 23:40:00|155.9|154.8|155.74|154.64|156.28|155.18|155.74|154.64|164
1762904700000|2025-11-11 23:45:00|155.75|154.65|155.03|153.93|155.78|154.68|154.61|153.51|353
1762905000000|2025-11-11 23:50:00|155.01|153.91|154.95|153.85|155.12|154.02|154.6|153.5|505
1762905300000|2025-11-11 23:55:00|154.96|153.86|155.21|154.11|155.42|154.32|154.95|153.85|227
1762905600000|2025-11-12 00:00:00|155.23|154.13|155.9|154.8|155.93|154.83|155.13|154.03|353
1762905900000|2025-11-12 00:05:00|155.91|154.81|155.37|154.27|155.91|154.81|155.35|154.25|291
1762906200000|2025-11-12 00:10:00|155.34|154.24|154.72|153.62|155.4|154.3|154.24|153.14|410
1762906500000|2025-11-12 00:15:00|154.71|153.61|155.31|154.21|155.49|154.39|154.67|153.57|432
1762906800000|2025-11-12 00:20:00|155.32|154.22|155.45|154.35|155.48|154.38|154.85|153.75|351
1762907100000|2025-11-12 00:25:00|155.44|154.34|155.35|154.25|155.67|154.57|155.3|154.2|261
1762907400000|2025-11-12 00:30:00|155.34|154.24|154.99|153.89|155.54|154.44|154.85|153.75|328
1762907700000|2025-11-12 00:35:00|154.98|153.88|154.73|153.63|155.21|154.11|154.71|153.61|282
1762908000000|2025-11-12 00:40:00|154.74|153.64|155.06|153.96|155.06|153.96|154.67|153.57|278
1762908300000|2025-11-12 00:45:00|155.05|153.95|155.31|154.21|155.36|154.26|154.9|153.8|301
1762908600000|2025-11-12 00:50:00|155.32|154.22|154.68|153.58|155.37|154.27|154.67|153.57|151
1762908900000|2025-11-12 00:55:00|154.69|153.59|154.43|153.33|155.04|153.94|154.3|153.2|345
1762909200000|2025-11-12 01:00:00|154.41|153.31|154.57|153.47|154.87|153.77|154.3|153.2|425
1762909500000|2025-11-12 01:05:00|154.56|153.46|155.22|154.12|155.23|154.13|154.56|153.46|432
1762909800000|2025-11-12 01:10:00|155.24|154.14|155.41|154.31|155.47|154.37|155.1|154|312
1762910100000|2025-11-12 01:15:00|155.37|154.27|155.95|154.85|156.05|154.95|155.31|154.21|466
1762910400000|2025-11-12 01:20:00|155.94|154.84|155.35|154.25|155.94|154.84|155.25|154.15|253
1762910700000|2025-11-12 01:25:00|155.34|154.24|155.57|154.47|155.59|154.49|155.2|154.1|233
1762911000000|2025-11-12 01:30:00|155.58|154.48|155.79|154.69|155.81|154.71|155.49|154.39|289
1762911300000|2025-11-12 01:35:00|155.78|154.68|155.8|154.7|156|154.9|155.71|154.61|284
1762911600000|2025-11-12 01:40:00|155.81|154.71|155.71|154.61|155.99|154.89|155.7|154.6|177
1762911900000|2025-11-12 01:45:00|155.72|154.62|155.82|154.72|155.95|154.85|155.55|154.45|253
1762912200000|2025-11-12 01:50:00|155.83|154.73|156.01|154.91|156.05|154.95|155.67|154.57|262
1762912500000|2025-11-12 01:55:00|156.03|154.93|156.04|154.94|156.12|155.02|155.92|154.82|234
1762912800000|2025-11-12 02:00:00|156.03|154.93|155.76|154.66|156.18|155.08|155.75|154.65|245
1762913100000|2025-11-12 02:05:00|155.77|154.67|156.04|154.94|156.11|155.01|155.77|154.67|311
1762913400000|2025-11-12 02:10:00|156.05|154.95|155.96|154.86|156.17|155.07|155.92|154.82|224
1762913700000|2025-11-12 02:15:00|155.97|154.87|155.85|154.75|156.12|155.02|155.85|154.75|258
1762914000000|2025-11-12 02:20:00|155.8|154.7|155.4|154.3|155.8|154.7|155.21|154.11|287
1762914300000|2025-11-12 02:25:00|155.39|154.29|155.35|154.25|155.41|154.31|155.14|154.04|184
1762914600000|2025-11-12 02:30:00|155.36|154.26|154.67|153.57|155.36|154.26|154.39|153.29|330
1762914900000|2025-11-12 02:35:00|154.68|153.58|154.82|153.72|155|153.9|154.41|153.31|259
1762915200000|2025-11-12 02:40:00|154.83|153.73|154.69|153.59|154.9|153.8|154.63|153.53|194
1762915500000|2025-11-12 02:45:00|154.68|153.58|154.67|153.57|154.84|153.74|154.59|153.49|221
1762915800000|2025-11-12 02:50:00|154.68|153.58|155.09|153.99|155.13|154.03|154.44|153.34|236
1762916100000|2025-11-12 02:55:00|155.11|154.01|154.9|153.8|155.19|154.09|154.73|153.63|218
1762916400000|2025-11-12 03:00:00|154.91|153.81|154.97|153.87|154.97|153.87|154.65|153.55|239
1762916700000|2025-11-12 03:05:00|154.98|153.88|154.61|153.51|154.98|153.88|154.61|153.51|230
1762917000000|2025-11-12 03:10:00|154.62|153.52|154.83|153.73|154.9|153.8|154.6|153.5|179
1762917300000|2025-11-12 03:15:00|154.84|153.74|155.05|153.95|155.07|153.97|154.67|153.57|210
1762917600000|2025-11-12 03:20:00|155.04|153.94|155.25|154.15|155.3|154.2|155.02|153.92|129
1762917900000|2025-11-12 03:25:00|155.26|154.16|155.26|154.16|155.28|154.18|155.05|153.95|138
1762918200000|2025-11-12 03:30:00|155.27|154.17|155.27|154.17|155.34|154.24|155.13|154.03|179
1762918500000|2025-11-12 03:35:00|155.29|154.19|155.19|154.09|155.45|154.35|155.07|153.97|107
1762918800000|2025-11-12 03:40:00|155.2|154.1|155.51|154.41|155.54|154.44|155.19|154.09|87
1762919100000|2025-11-12 03:45:00|155.5|154.4|155.45|154.35|155.53|154.43|155.34|154.24|98
1762919400000|2025-11-12 03:50:00|155.47|154.37|155.47|154.37|155.54|154.44|155.23|154.13|136
1762919700000|2025-11-12 03:55:00|155.49|154.39|155.18|154.08|155.49|154.39|155.17|154.07|80
1762920000000|2025-11-12 04:00:00|155.17|154.07|155.04|153.94|155.18|154.08|154.98|153.88|112
1762920300000|2025-11-12 04:05:00|155.05|153.95|155.31|154.21|155.36|154.26|154.9|153.8|138
1762920600000|2025-11-12 04:10:00|155.32|154.22|155.49|154.39|155.49|154.39|155.27|154.17|87
1762920900000|2025-11-12 04:15:00|155.5|154.4|155.32|154.22|155.62|154.52|155.29|154.19|147
1762921200000|2025-11-12 04:20:00|155.35|154.25|155.37|154.27|155.42|154.32|155.27|154.17|101
1762921500000|2025-11-12 04:25:00|155.35|154.25|155.27|154.17|155.44|154.34|155.27|154.17|105
1762921800000|2025-11-12 04:30:00|155.26|154.16|154.94|153.84|155.26|154.16|154.93|153.83|120
1762922100000|2025-11-12 04:35:00|154.95|153.85|155.13|154.03|155.24|154.14|154.95|153.85|176
1762922400000|2025-11-12 04:40:00|155.14|154.04|154.92|153.82|155.16|154.06|154.87|153.77|84
1762922700000|2025-11-12 04:45:00|154.93|153.83|155.12|154.02|155.14|154.04|154.84|153.74|127
1762923000000|2025-11-12 04:50:00|155.11|154.01|155.17|154.07|155.32|154.22|154.99|153.89|155
1762923300000|2025-11-12 04:55:00|155.16|154.06|155.55|154.45|155.55|154.45|155.15|154.05|146
1762923600000|2025-11-12 05:00:00|155.57|154.47|155.61|154.51|155.72|154.62|155.54|154.44|188
1762923900000|2025-11-12 05:05:00|155.6|154.5|155.58|154.48|155.7|154.6|155.55|154.45|127
1762924200000|2025-11-12 05:10:00|155.57|154.47|155.78|154.68|155.9|154.8|155.57|154.47|135
1762924500000|2025-11-12 05:15:00|155.79|154.69|155.97|154.87|155.97|154.87|155.69|154.59|141
1762924800000|2025-11-12 05:20:00|155.98|154.88|156.24|155.14|156.29|155.19|155.94|154.84|165
1762925100000|2025-11-12 05:25:00|156.23|155.13|156.11|155.01|156.27|155.17|156|154.9|143
1762925400000|2025-11-12 05:30:00|156.1|155|155.97|154.87|156.13|155.03|155.96|154.86|125
1762925700000|2025-11-12 05:35:00|155.96|154.86|156.1|155|156.15|155.05|155.85|154.75|154
1762926000000|2025-11-12 05:40:00|156.09|154.99|156.63|155.53|156.65|155.55|155.97|154.87|143
1762926300000|2025-11-12 05:45:00|156.62|155.52|156.28|155.18|156.64|155.54|156.26|155.16|128
1762926600000|2025-11-12 05:50:00|156.29|155.19|156.18|155.08|156.29|155.19|156.1|155|104
1762926900000|2025-11-12 05:55:00|156.16|155.06|156.1|155|156.23|155.13|156.04|154.94|104
1762927200000|2025-11-12 06:00:00|156.09|154.99|156.02|154.92|156.1|155|155.97|154.87|205
1762927500000|2025-11-12 06:05:00|156.01|154.91|156.34|155.24|156.36|155.26|156.01|154.91|139
1762927800000|2025-11-12 06:10:00|156.35|155.25|156.41|155.31|156.56|155.46|156.23|155.13|191
1762928100000|2025-11-12 06:15:00|156.4|155.3|156.81|155.71|156.9|155.8|156.38|155.28|268
1762928400000|2025-11-12 06:20:00|156.79|155.69|156.79|155.69|156.87|155.77|156.63|155.53|289
1762928700000|2025-11-12 06:25:00|156.78|155.68|156.9|155.8|157.02|155.92|156.64|155.54|164
1762929000000|2025-11-12 06:30:00|156.89|155.79|156.92|155.82|156.96|155.86|156.75|155.65|153
1762929300000|2025-11-12 06:35:00|156.93|155.83|156.9|155.8|157.1|156|156.9|155.8|119
1762929600000|2025-11-12 06:40:00|156.89|155.79|156.72|155.62|156.89|155.79|156.69|155.59|138
1762929900000|2025-11-12 06:45:00|156.69|155.59|156.91|155.81|156.91|155.81|156.69|155.59|153
1762930200000|2025-11-12 06:50:00|156.89|155.79|156.9|155.8|157.01|155.91|156.85|155.75|113
1762930500000|2025-11-12 06:55:00|156.89|155.79|156.61|155.51|156.89|155.79|156.58|155.48|121
1762930800000|2025-11-12 07:00:00|156.58|155.48|156.43|155.33|156.62|155.52|156.32|155.22|237
1762931100000|2025-11-12 07:05:00|156.42|155.32|157.01|155.91|157.01|155.91|156.42|155.32|120
1762931400000|2025-11-12 07:10:00|157.02|155.92|157.02|155.92|157.14|156.04|157.01|155.91|149
1762931700000|2025-11-12 07:15:00|157.03|155.93|156.72|155.62|157.1|156|156.63|155.53|140
1762932000000|2025-11-12 07:20:00|156.71|155.61|156.74|155.64|156.79|155.69|156.62|155.52|170
1762932300000|2025-11-12 07:25:00|156.73|155.63|156.75|155.65|156.81|155.71|156.64|155.54|143
1762932600000|2025-11-12 07:30:00|156.74|155.64|156.74|155.64|156.85|155.75|156.45|155.35|173
1762932900000|2025-11-12 07:35:00|156.75|155.65|157.02|155.92|157.02|155.92|156.74|155.64|136
1762933200000|2025-11-12 07:40:00|157.01|155.91|156.8|155.7|157.01|155.91|156.8|155.7|170
1762933500000|2025-11-12 07:45:00|156.83|155.73|156.48|155.38|156.84|155.74|156.47|155.37|101
1762933800000|2025-11-12 07:50:00|156.46|155.36|155.57|154.47|156.5|155.4|155.53|154.43|201
1762934100000|2025-11-12 07:55:00|155.56|154.46|155.61|154.51|155.71|154.61|155.44|154.34|297
1762934400000|2025-11-12 08:00:00|155.62|154.52|155.8|154.7|155.8|154.7|155.6|154.5|188
1762934700000|2025-11-12 08:05:00|155.78|154.68|155.98|154.88|156.02|154.92|155.78|154.68|235
1762935000000|2025-11-12 08:10:00|155.99|154.89|155.96|154.86|156.05|154.95|155.89|154.79|105
1762935300000|2025-11-12 08:15:00|155.97|154.87|156.67|155.57|156.7|155.6|155.97|154.87|182
1762935600000|2025-11-12 08:20:00|156.68|155.58|156.89|155.79|156.91|155.81|156.68|155.58|183
1762935900000|2025-11-12 08:25:00|156.9|155.8|157.28|156.18|157.28|156.18|156.9|155.8|295
1762936200000|2025-11-12 08:30:00|157.29|156.19|157.66|156.56|157.66|156.56|157.08|155.98|367
1762936500000|2025-11-12 08:35:00|157.68|156.58|158.09|156.99|158.34|157.24|157.68|156.58|316
1762936800000|2025-11-12 08:40:00|158.08|156.98|157.91|156.81|158.09|156.99|157.76|156.66|305
1762937100000|2025-11-12 08:45:00|157.89|156.79|158.58|157.48|158.63|157.53|157.89|156.79|314
1762937400000|2025-11-12 08:50:00|158.57|157.47|158.36|157.26|158.64|157.54|158.35|157.25|197
1762937700000|2025-11-12 08:55:00|158.34|157.24|158.58|157.48|158.6|157.5|158.29|157.19|120
1762938000000|2025-11-12 09:00:00|158.57|157.47|158.65|157.55|158.84|157.74|158.38|157.28|158
1762938300000|2025-11-12 09:05:00|158.64|157.54|158.78|157.68|158.83|157.73|158.51|157.41|183
1762938600000|2025-11-12 09:10:00|158.81|157.71|159.2|158.1|159.2|158.1|158.8|157.7|252
1762938900000|2025-11-12 09:15:00|159.21|158.11|159.4|158.3|159.46|158.36|159.12|158.02|221
1762939200000|2025-11-12 09:20:00|159.38|158.28|159.32|158.22|159.48|158.38|159.29|158.19|232
1762939500000|2025-11-12 09:25:00|159.3|158.2|158.97|157.87|159.32|158.22|158.92|157.82|143
1762939800000|2025-11-12 09:30:00|158.96|157.86|158.53|157.43|158.96|157.86|158.33|157.23|231
1762940100000|2025-11-12 09:35:00|158.49|157.39|158.83|157.73|158.87|157.77|158.36|157.26|123
1762940400000|2025-11-12 09:40:00|158.84|157.74|158.78|157.68|158.9|157.8|158.66|157.56|190
1762940700000|2025-11-12 09:45:00|158.77|157.67|158.66|157.56|158.78|157.68|158.56|157.46|169
1762941000000|2025-11-12 09:50:00|158.65|157.55|158.57|157.47|158.67|157.57|158.53|157.43|126
1762941300000|2025-11-12 09:55:00|158.56|157.46|158.65|157.55|158.7|157.6|158.55|157.45|143
1762941600000|2025-11-12 10:00:00|158.64|157.54|159.19|158.09|159.25|158.15|158.58|157.48|90
1762941900000|2025-11-12 10:05:00|159.2|158.1|159.16|158.06|159.22|158.12|159.06|157.96|106
1762942200000|2025-11-12 10:10:00|159.12|158.02|159.53|158.43|159.55|158.45|159.07|157.97|106
1762942500000|2025-11-12 10:15:00|159.5|158.4|159.38|158.28|159.5|158.4|159.16|158.06|123
1762942800000|2025-11-12 10:20:00|159.4|158.3|159.81|158.71|159.82|158.72|159.35|158.25|111
1762943100000|2025-11-12 10:25:00|159.82|158.72|159.89|158.79|159.96|158.86|159.8|158.7|228
1762943400000|2025-11-12 10:30:00|159.9|158.8|160.18|159.38|160.34|159.54|159.89|158.79|283
1762943700000|2025-11-12 10:35:00|160.17|159.37|159.77|158.97|160.37|159.57|159.72|158.92|320
1762944000000|2025-11-12 10:40:00|159.76|158.96|159.99|159.19|160|159.2|159.73|158.93|174
1762944300000|2025-11-12 10:45:00|159.98|159.18|160.45|159.65|160.53|159.73|159.97|159.17|146
1762944600000|2025-11-12 10:50:00|160.46|159.66|160.6|159.8|160.84|160.04|160.3|159.5|206
1762944900000|2025-11-12 10:55:00|160.59|159.79|160.7|159.9|160.82|160.02|160.34|159.54|207
1762945200000|2025-11-12 11:00:00|160.69|159.89|160.69|159.89|160.96|160.16|160.54|159.74|220
1762945500000|2025-11-12 11:05:00|160.7|159.9|161.37|160.57|161.47|160.67|160.68|159.88|254
1762945800000|2025-11-12 11:10:00|161.38|160.58|161.01|160.21|161.53|160.73|161|160.2|228
1762946100000|2025-11-12 11:15:00|161.03|160.23|160.98|160.18|161.22|160.42|160.82|160.02|202
1762946400000|2025-11-12 11:20:00|160.99|160.19|160.83|160.03|161.01|160.21|160.66|159.86|189
1762946700000|2025-11-12 11:25:00|160.88|160.08|160.51|159.71|160.94|160.14|160.51|159.71|282
1762947000000|2025-11-12 11:30:00|160.53|159.73|160.37|159.57|160.59|159.79|160.26|159.46|355
1762947300000|2025-11-12 11:35:00|160.34|159.54|160.11|159.31|160.52|159.72|160.1|159.3|145
1762947600000|2025-11-12 11:40:00|160.1|159.3|160.13|159.33|160.2|159.4|159.95|159.15|190
1762947900000|2025-11-12 11:45:00|160.12|159.32|160.22|159.42|160.26|159.46|160.11|159.31|226
1762948200000|2025-11-12 11:50:00|160.21|159.41|160.49|159.69|160.5|159.7|160.14|159.34|147
1762948500000|2025-11-12 11:55:00|160.5|159.7|160.47|159.67|160.53|159.73|160.34|159.54|198
1762948800000|2025-11-12 12:00:00|160.45|159.65|160.1|159.3|160.47|159.67|159.97|159.17|146
1762949100000|2025-11-12 12:05:00|160.11|159.31|160.53|159.73|160.53|159.73|160.06|159.26|146
1762949400000|2025-11-12 12:10:00|160.55|159.75|160.73|159.93|160.83|160.03|160.55|159.75|175
1762949700000|2025-11-12 12:15:00|160.72|159.92|160.94|160.14|160.94|160.14|160.38|159.58|130
1762950000000|2025-11-12 12:20:00|160.97|160.17|160.93|160.13|161.19|160.39|160.88|160.08|211
1762950300000|2025-11-12 12:25:00|160.92|160.12|160.06|159.26|161.01|160.21|160.03|159.23|199
1762950600000|2025-11-12 12:30:00|160.05|159.25|159.84|159.04|160.11|159.31|159.7|158.9|230
1762950900000|2025-11-12 12:35:00|159.85|159.05|159.93|159.13|159.99|159.19|159.8|159|160
1762951200000|2025-11-12 12:40:00|159.92|159.12|159.71|158.91|159.92|159.12|159.53|158.73|244
1762951500000|2025-11-12 12:45:00|159.69|158.89|160.25|159.45|160.26|159.46|159.68|158.88|100
1762951800000|2025-11-12 12:50:00|160.24|159.44|160.28|159.48|160.39|159.59|160.17|159.37|209
1762952100000|2025-11-12 12:55:00|160.26|159.46|160.28|159.48|160.33|159.53|160.24|159.44|118
1762952400000|2025-11-12 13:00:00|160.29|159.49|160.14|159.34|160.3|159.5|159.92|159.12|188
1762952700000|2025-11-12 13:05:00|160.13|159.33|159.78|158.98|160.14|159.34|159.78|158.98|147
1762953000000|2025-11-12 13:10:00|159.7|158.9|159.9|159.1|159.93|159.13|159.7|158.9|118
1762953300000|2025-11-12 13:15:00|159.91|159.11|159.52|158.72|160.01|159.21|159.38|158.58|175
1762953600000|2025-11-12 13:20:00|159.53|158.73|159.71|158.91|159.88|159.08|159.44|158.64|168
1762953900000|2025-11-12 13:25:00|159.7|158.9|160.39|159.59|160.45|159.65|159.57|158.77|132
1762954200000|2025-11-12 13:30:00|160.38|159.58|160.36|159.56|160.57|159.77|160.27|159.47|214
1762954500000|2025-11-12 13:35:00|160.35|159.55|160.63|159.83|160.65|159.85|160.21|159.41|139
1762954800000|2025-11-12 13:40:00|160.62|159.82|161.07|160.27|161.15|160.35|160.62|159.82|187
1762955100000|2025-11-12 13:45:00|161.08|160.28|161.39|160.59|161.42|160.62|160.94|160.14|163
1762955400000|2025-11-12 13:50:00|161.36|160.56|161.04|160.24|161.38|160.58|161|160.2|211
1762955700000|2025-11-12 13:55:00|161.06|160.26|160.94|160.14|161.1|160.3|160.9|160.1|101
1762956000000|2025-11-12 14:00:00|160.93|160.13|160.58|159.78|160.95|160.15|160.55|159.75|159
1762956300000|2025-11-12 14:05:00|160.57|159.77|160.72|159.92|160.76|159.96|160.44|159.64|156
1762956600000|2025-11-12 14:10:00|160.71|159.91|161.25|160.45|161.26|160.46|160.68|159.88|136
1762956900000|2025-11-12 14:15:00|161.24|160.44|161.25|160.45|161.42|160.62|161.16|160.36|153
1762957200000|2025-11-12 14:20:00|161.26|160.46|161.16|160.36|161.34|160.54|161.01|160.21|147
1762957500000|2025-11-12 14:25:00|161.14|160.34|160.83|160.03|161.16|160.36|160.81|160.01|112
1762957800000|2025-11-12 14:30:00|160.79|159.99|160.56|159.76|160.83|160.03|160.4|159.6|305
1762958100000|2025-11-12 14:35:00|160.55|159.75|160.13|159.33|160.71|159.91|160.09|159.29|303
1762958400000|2025-11-12 14:40:00|160.14|159.34|160.14|159.34|160.33|159.53|159.87|159.07|247
1762958700000|2025-11-12 14:45:00|160.13|159.33|158.3|157.5|160.58|159.78|157.62|156.82|377
1762959000000|2025-11-12 14:50:00|158.31|157.51|159.32|158.52|159.39|158.59|158.15|157.35|394
1762959300000|2025-11-12 14:55:00|159.31|158.51|159.01|158.21|159.34|158.54|158.53|157.73|353
1762959600000|2025-11-12 15:00:00|159|158.2|159.59|158.79|159.72|158.92|158.58|157.78|381
1762959900000|2025-11-12 15:05:00|159.58|158.78|159.57|158.77|159.61|158.81|159.1|158.3|280
1762960200000|2025-11-12 15:10:00|159.59|158.79|158.7|157.9|159.95|159.15|158.7|157.9|298
1762960500000|2025-11-12 15:15:00|158.71|157.91|157.99|157.19|159.06|158.26|157.99|157.19|396
1762960800000|2025-11-12 15:20:00|157.94|157.14|158.42|157.62|158.62|157.82|157.86|157.06|384
1762961100000|2025-11-12 15:25:00|158.41|157.61|157.91|157.11|158.43|157.63|157.62|156.82|271
1762961400000|2025-11-12 15:30:00|157.92|157.12|157.75|156.95|158.5|157.7|157.75|156.95|350
1762961700000|2025-11-12 15:35:00|157.76|156.96|156.69|155.89|157.79|156.99|156.4|155.6|396
1762962000000|2025-11-12 15:40:00|156.67|155.87|156.8|156|156.84|156.04|156.42|155.62|360
1762962300000|2025-11-12 15:45:00|156.77|155.97|156.56|155.76|156.95|156.15|156.06|155.26|446
1762962600000|2025-11-12 15:50:00|156.52|155.72|156.09|155.29|157.02|156.22|155.89|155.09|487
1762962900000|2025-11-12 15:55:00|156.05|155.25|156.15|155.35|156.25|155.45|155.71|154.91|477
1762963200000|2025-11-12 16:00:00|156.16|155.36|155.95|155.15|156.61|155.81|155.88|155.08|455
1762963500000|2025-11-12 16:05:00|155.96|155.16|155.73|154.93|156.53|155.73|155.48|154.68|400
1762963800000|2025-11-12 16:10:00|155.75|154.95|153.71|152.91|155.75|154.95|152.9|152.1|506
1762964100000|2025-11-12 16:15:00|153.69|152.89|154.11|153.31|154.25|153.45|153.45|152.65|518
1762964400000|2025-11-12 16:20:00|154.12|153.32|153.42|152.62|154.25|153.45|153.14|152.34|436
1762964700000|2025-11-12 16:25:00|153.36|152.56|153.45|152.65|153.6|152.8|152.61|151.81|479
1762965000000|2025-11-12 16:30:00|153.41|152.61|154.73|153.93|154.88|154.08|152.96|152.16|465
1762965300000|2025-11-12 16:35:00|154.74|153.94|154.36|153.56|154.94|154.14|154.36|153.56|363
1762965600000|2025-11-12 16:40:00|154.38|153.58|154.01|153.21|154.59|153.79|154|153.2|336
1762965900000|2025-11-12 16:45:00|154.03|153.23|153.46|152.66|154.38|153.58|153.14|152.34|412
1762966200000|2025-11-12 16:50:00|153.45|152.65|153.37|152.57|153.68|152.88|153.25|152.45|371
1762966500000|2025-11-12 16:55:00|153.45|152.65|153.21|152.41|153.83|153.03|153|152.2|358
1762966800000|2025-11-12 17:00:00|153.23|152.43|153.41|152.61|153.53|152.73|153.03|152.23|373
1762967100000|2025-11-12 17:05:00|153.42|152.62|153.39|152.59|153.6|152.8|153.31|152.51|434
1762967400000|2025-11-12 17:10:00|153.38|152.58|153.12|152.32|153.49|152.69|152.85|152.05|441
1762967700000|2025-11-12 17:15:00|153.15|152.35|153.17|152.37|153.37|152.57|152.84|152.04|360
1762968000000|2025-11-12 17:20:00|153.18|152.38|153.27|152.47|153.47|152.67|153.05|152.25|366
1762968300000|2025-11-12 17:25:00|153.28|152.48|153.94|153.14|153.99|153.19|153.28|152.48|359
1762968600000|2025-11-12 17:30:00|153.92|153.12|154.05|153.25|154.29|153.49|153.65|152.85|410
1762968900000|2025-11-12 17:35:00|154.04|153.24|155.11|154.31|155.2|154.4|153.93|153.13|384
1762969200000|2025-11-12 17:40:00|155.12|154.32|154.03|153.23|155.17|154.37|154.01|153.21|368
1762969500000|2025-11-12 17:45:00|154.04|153.24|153.78|152.98|154.11|153.31|153.55|152.75|329
1762969800000|2025-11-12 17:50:00|153.77|152.97|153.83|153.03|153.99|153.19|153.61|152.81|305
1762970100000|2025-11-12 17:55:00|153.82|153.02|153.75|152.95|153.99|153.19|153.58|152.78|232
1762970400000|2025-11-12 18:00:00|153.76|152.96|154.04|153.24|154.29|153.49|153.76|152.96|351
1762970700000|2025-11-12 18:05:00|154.03|153.23|153.67|152.87|154.26|153.46|153.66|152.86|279
1762971000000|2025-11-12 18:10:00|153.68|152.88|153.79|152.99|153.8|153|153.51|152.71|154
1762971300000|2025-11-12 18:15:00|153.78|152.98|153.98|153.18|154|153.2|153.7|152.9|246
1762971600000|2025-11-12 18:20:00|153.94|153.14|154.38|153.58|154.4|153.6|153.81|153.01|300
1762971900000|2025-11-12 18:25:00|154.39|153.59|153.96|153.16|154.55|153.75|153.96|153.16|216
1762972200000|2025-11-12 18:30:00|153.95|153.15|154.1|153.3|154.17|153.37|153.81|153.01|200
1762972500000|2025-11-12 18:35:00|154.11|153.31|154.53|153.73|154.54|153.74|154.05|153.25|291
1762972800000|2025-11-12 18:40:00|154.57|153.77|154.41|153.61|154.6|153.8|154.4|153.6|200
1762973100000|2025-11-12 18:45:00|154.4|153.6|153.52|152.72|154.44|153.64|153.52|152.72|208
1762973400000|2025-11-12 18:50:00|153.51|152.71|153.5|152.7|153.7|152.9|153.4|152.6|304
1762973700000|2025-11-12 18:55:00|153.51|152.71|153.23|152.43|153.72|152.92|153.23|152.43|223
1762974000000|2025-11-12 19:00:00|153.22|152.42|152.81|152.01|153.29|152.49|152.8|152|313
1762974300000|2025-11-12 19:05:00|152.78|151.98|152.52|151.72|152.81|152.01|151.92|151.12|383
1762974600000|2025-11-12 19:10:00|152.51|151.71|152.26|151.46|152.57|151.77|152.16|151.36|291
1762974900000|2025-11-12 19:15:00|152.27|151.47|152.22|151.42|152.66|151.86|152.19|151.39|281
1762975200000|2025-11-12 19:20:00|152.21|151.41|152.56|151.76|152.59|151.79|152.14|151.34|217
1762975500000|2025-11-12 19:25:00|152.55|151.75|152.39|151.59|152.61|151.81|151.99|151.19|282
1762975800000|2025-11-12 19:30:00|152.4|151.6|152.07|151.27|152.56|151.76|151.63|150.83|381
1762976100000|2025-11-12 19:35:00|152.06|151.26|152.71|151.91|152.71|151.91|151.94|151.14|286
1762976400000|2025-11-12 19:40:00|152.72|151.92|153.54|152.74|154.11|153.31|152.45|151.65|296
1762976700000|2025-11-12 19:45:00|153.56|152.76|153.36|152.56|153.58|152.78|153.29|152.49|204
1762977000000|2025-11-12 19:50:00|153.37|152.57|153.52|152.72|153.66|152.86|153.31|152.51|239
1762977300000|2025-11-12 19:55:00|153.51|152.71|153.43|152.63|153.87|153.07|153.43|152.63|215
1762977600000|2025-11-12 20:00:00|153.41|152.61|153.64|152.84|153.64|152.84|152.94|152.14|209
1762977900000|2025-11-12 20:05:00|153.62|152.82|153.52|152.72|153.62|152.82|153.22|152.42|252
1762978200000|2025-11-12 20:10:00|153.53|152.73|153.32|152.52|153.62|152.82|153.19|152.39|193
1762978500000|2025-11-12 20:15:00|153.3|152.5|153.89|153.09|153.92|153.12|153.2|152.4|250
1762978800000|2025-11-12 20:20:00|153.88|153.08|154.12|153.32|154.19|153.39|153.82|153.02|216
1762979100000|2025-11-12 20:25:00|154.14|153.34|154.44|153.64|154.58|153.78|154.13|153.33|233
1762979400000|2025-11-12 20:30:00|154.43|153.63|154.64|153.84|154.97|154.17|154.4|153.6|213
1762979700000|2025-11-12 20:35:00|154.65|153.85|154.08|153.28|154.69|153.89|154.04|153.24|188
1762980000000|2025-11-12 20:40:00|154.07|153.27|154.3|153.5|154.33|153.53|153.95|153.15|210
1762980300000|2025-11-12 20:45:00|154.31|153.51|153.99|153.19|154.32|153.52|153.99|153.19|119
1762980600000|2025-11-12 20:50:00|154.01|153.21|154.1|153.3|154.28|153.48|153.98|153.18|279
1762980900000|2025-11-12 20:55:00|154.11|153.31|154.13|153.33|154.24|153.44|154.02|153.22|257
1762981200000|2025-11-12 21:00:00|154.12|153.32|154.05|153.25|154.33|153.53|153.98|153.18|245
1762981500000|2025-11-12 21:05:00|154.08|153.28|153.95|153.15|154.2|153.4|153.91|153.11|251
1762981800000|2025-11-12 21:10:00|153.94|153.14|154.43|153.63|154.66|153.86|153.94|153.14|227
1762982100000|2025-11-12 21:15:00|154.41|153.61|154.38|153.58|154.46|153.66|154.18|153.38|162
1762982400000|2025-11-12 21:20:00|154.37|153.57|154.17|153.37|154.4|153.6|154.17|153.37|110
1762982700000|2025-11-12 21:25:00|154.16|153.36|153.87|153.07|154.16|153.36|153.75|152.95|141
1762983000000|2025-11-12 21:30:00|153.85|153.05|154.24|153.44|154.25|153.45|153.84|153.04|192
1762983300000|2025-11-12 21:35:00|154.23|153.43|154.36|153.56|154.45|153.65|154.15|153.35|143
1762983600000|2025-11-12 21:40:00|154.35|153.55|154.47|153.67|154.49|153.69|154.33|153.53|112
1762983900000|2025-11-12 21:45:00|154.48|153.68|154.44|153.64|154.48|153.68|154.32|153.52|145
1762984200000|2025-11-12 21:50:00|154.42|153.62|154.33|153.53|154.45|153.65|154.32|153.52|119
1762984500000|2025-11-12 21:55:00|154.32|153.52|154.5|153.7|154.51|153.71|154.18|153.38|168
1762984800000|2025-11-12 22:00:00|154.49|153.69|154.34|153.54|154.5|153.7|154.23|153.43|198
1762985100000|2025-11-12 22:05:00|154.33|153.53|153.86|153.06|154.33|153.53|153.82|153.02|96
1762985400000|2025-11-12 22:10:00|153.85|153.05|153.29|152.49|153.94|153.14|153.14|152.34|163
1762985700000|2025-11-12 22:15:00|153.3|152.5|153.27|152.47|153.52|152.72|153.21|152.41|150
1762986000000|2025-11-12 22:20:00|153.29|152.49|153.92|153.12|153.95|153.15|153.29|152.49|158
1762986300000|2025-11-12 22:25:00|153.91|153.11|153.52|152.72|153.92|153.12|153.52|152.72|99
1762986600000|2025-11-12 22:30:00|153.53|152.73|153.52|152.72|153.58|152.78|153.44|152.64|86
1762986900000|2025-11-12 22:35:00|153.53|152.73|153.73|152.93|153.74|152.94|153.28|152.48|120
1762987200000|2025-11-12 22:40:00|153.74|152.94|153.82|153.02|153.83|153.03|153.56|152.76|98
1762987500000|2025-11-12 22:45:00|153.83|153.03|153.99|153.19|154.09|153.29|153.83|153.03|58
1762987800000|2025-11-12 22:50:00|154|153.2|154.05|153.25|154.13|153.33|153.95|153.15|77
1762988100000|2025-11-12 22:55:00|154.02|153.22|154.29|153.49|154.29|153.49|153.99|153.19|80
1762988400000|2025-11-12 23:00:00|154.28|153.48|153.4|152.6|154.28|153.48|153.37|152.57|265
1762988700000|2025-11-12 23:05:00|153.41|152.61|153.34|152.54|153.52|152.72|153.26|152.46|231
1762989000000|2025-11-12 23:10:00|153.35|152.55|153.63|152.83|153.72|152.92|153.35|152.55|212
1762989300000|2025-11-12 23:15:00|153.64|152.84|153.93|153.13|154.02|153.22|153.57|152.77|173
1762989600000|2025-11-12 23:20:00|153.91|153.11|154.04|153.24|154.17|153.37|153.8|153|186
1762989900000|2025-11-12 23:25:00|154.05|153.25|153.75|152.95|154.16|153.36|153.75|152.95|146
1762990200000|2025-11-12 23:30:00|153.74|152.94|153.85|153.05|153.94|153.14|153.66|152.86|207
1762990500000|2025-11-12 23:35:00|153.86|153.06|153.77|152.97|153.92|153.12|153.39|152.59|240
1762990800000|2025-11-12 23:40:00|153.74|152.94|153.65|152.85|153.76|152.96|153.61|152.81|132
1762991100000|2025-11-12 23:45:00|153.68|152.88|153.73|152.93|153.76|152.96|153.48|152.68|165
1762991400000|2025-11-12 23:50:00|153.71|152.91|153.66|152.86|153.71|152.91|153.53|152.73|166
1762991700000|2025-11-12 23:55:00|153.65|152.85|153.78|152.98|153.79|152.99|153.52|152.72|104
1762992000000|2025-11-13 00:00:00|153.77|152.97|154.07|153.27|154.08|153.28|153.69|152.89|127
1762992300000|2025-11-13 00:05:00|154.08|153.28|154.25|153.45|154.25|153.45|153.94|153.14|139
1762992600000|2025-11-13 00:10:00|154.27|153.47|153.95|153.15|154.28|153.48|153.75|152.95|143
1762992900000|2025-11-13 00:15:00|153.91|153.11|154.19|153.39|154.41|153.61|153.86|153.06|173
1762993200000|2025-11-13 00:20:00|154.16|153.36|153.48|152.68|154.16|153.36|153.4|152.6|215
1762993500000|2025-11-13 00:25:00|153.49|152.69|153.54|152.74|153.82|153.02|153.45|152.65|130
1762993800000|2025-11-13 00:30:00|153.55|152.75|154.17|153.37|154.2|153.4|153.54|152.74|202
1762994100000|2025-11-13 00:35:00|154.16|153.36|154.2|153.4|154.77|153.97|154.14|153.34|297
1762994400000|2025-11-13 00:40:00|154.21|153.41|153.39|152.59|154.43|153.63|152.89|152.09|295
1762994700000|2025-11-13 00:45:00|153.38|152.58|153.07|152.27|153.5|152.7|153.06|152.26|287
1762995000000|2025-11-13 00:50:00|153.08|152.28|153.7|152.9|153.72|152.92|153.07|152.27|228
1762995300000|2025-11-13 00:55:00|153.71|152.91|153.46|152.66|153.78|152.98|153.36|152.56|241
1762995600000|2025-11-13 01:00:00|153.45|152.65|153.27|152.47|153.64|152.84|153.26|152.46|240
1762995900000|2025-11-13 01:05:00|153.28|152.48|153.99|153.19|154|153.2|153.28|152.48|268
1762996200000|2025-11-13 01:10:00|153.97|153.17|154.44|153.64|154.88|154.08|153.88|153.08|409
1762996500000|2025-11-13 01:15:00|154.43|153.63|154.14|153.34|154.6|153.8|153.82|153.02|351
1762996800000|2025-11-13 01:20:00|154.1|153.3|153.22|152.42|154.15|153.35|153.22|152.42|326
1762997100000|2025-11-13 01:25:00|153.23|152.43|153.33|152.53|153.59|152.79|152.74|151.94|298
1762997400000|2025-11-13 01:30:00|153.34|152.54|153.56|152.76|153.79|152.99|153.14|152.34|394
1762997700000|2025-11-13 01:35:00|153.55|152.75|153.99|153.19|154|153.2|153.53|152.73|290
1762998000000|2025-11-13 01:40:00|153.98|153.18|154.11|153.31|154.25|153.45|153.9|153.1|232
1762998300000|2025-11-13 01:45:00|154.12|153.32|153.41|152.61|154.2|153.4|153.39|152.59|185
1762998600000|2025-11-13 01:50:00|153.4|152.6|153.24|152.44|153.45|152.65|152.86|152.06|290
1762998900000|2025-11-13 01:55:00|153.23|152.43|153.22|152.42|153.25|152.45|153.07|152.27|226
1762999200000|2025-11-13 02:00:00|153.23|152.43|153.43|152.63|153.44|152.64|153.14|152.34|228
1762999500000|2025-11-13 02:05:00|153.42|152.62|153.26|152.46|153.6|152.8|153.23|152.43|221
1762999800000|2025-11-13 02:10:00|153.25|152.45|153.32|152.52|153.49|152.69|153.18|152.38|234
1763000100000|2025-11-13 02:15:00|153.31|152.51|153.72|152.92|153.72|152.92|153.28|152.48|204
1763000400000|2025-11-13 02:20:00|153.71|152.91|153.42|152.62|153.74|152.94|153.42|152.62|193
1763000700000|2025-11-13 02:25:00|153.41|152.61|152.97|152.17|153.57|152.77|152.93|152.13|139
1763001000000|2025-11-13 02:30:00|152.99|152.19|153.44|152.64|153.45|152.65|152.9|152.1|242
1763001300000|2025-11-13 02:35:00|153.45|152.65|153.46|152.66|153.82|153.02|153.38|152.58|242
1763001600000|2025-11-13 02:40:00|153.47|152.67|153.56|152.76|153.79|152.99|153.39|152.59|212
1763001900000|2025-11-13 02:45:00|153.54|152.74|153.66|152.86|153.72|152.92|153.28|152.48|140
1763002200000|2025-11-13 02:50:00|153.69|152.89|153.32|152.52|153.71|152.91|153.15|152.35|144
1763002500000|2025-11-13 02:55:00|153.33|152.53|153.37|152.57|153.42|152.62|153.2|152.4|151
1763002800000|2025-11-13 03:00:00|153.38|152.58|153.32|152.52|153.47|152.67|153.24|152.44|212
1763003100000|2025-11-13 03:05:00|153.36|152.56|153.12|152.32|153.52|152.72|153.12|152.32|182
1763003400000|2025-11-13 03:10:00|153.13|152.33|152.2|151.4|153.13|152.33|152.16|151.36|333
1763003700000|2025-11-13 03:15:00|152.18|151.38|152.71|151.91|152.91|152.11|150.95|150.15|493
1763004000000|2025-11-13 03:20:00|152.72|151.92|153.5|152.7|153.5|152.7|152.71|151.91|327
1763004300000|2025-11-13 03:25:00|153.51|152.71|154.38|153.58|154.41|153.61|153.48|152.68|445
1763004600000|2025-11-13 03:30:00|154.39|153.59|154.44|153.64|155.13|154.33|154.34|153.54|510
1763004900000|2025-11-13 03:35:00|154.45|153.65|155.29|154.49|155.62|154.82|154.42|153.62|444
1763005200000|2025-11-13 03:40:00|155.31|154.51|155.14|154.34|155.62|154.82|155.11|154.31|445
1763005500000|2025-11-13 03:45:00|155.12|154.32|156.07|155.27|156.19|155.39|155.09|154.29|428
1763005800000|2025-11-13 03:50:00|156.05|155.25|155.55|154.75|156.22|155.42|155.51|154.71|353
1763006100000|2025-11-13 03:55:00|155.54|154.74|154.83|154.03|155.58|154.78|154.81|154.01|187
1763006400000|2025-11-13 04:00:00|154.82|154.02|154.28|153.48|154.95|154.15|154.03|153.23|313
1763006700000|2025-11-13 04:05:00|154.26|153.46|154.38|153.58|154.4|153.6|153.93|153.13|249
1763007000000|2025-11-13 04:10:00|154.37|153.57|154.78|153.98|154.79|153.99|154.18|153.38|236
1763007300000|2025-11-13 04:15:00|154.83|154.03|155.08|154.28|155.18|154.38|154.25|153.45|353
1763007600000|2025-11-13 04:20:00|155.07|154.27|155.28|154.48|155.37|154.57|154.94|154.14|323
1763007900000|2025-11-13 04:25:00|155.29|154.49|154.89|154.09|155.35|154.55|154.89|154.09|245
1763008200000|2025-11-13 04:30:00|154.9|154.1|154.52|153.72|154.96|154.16|154.46|153.66|258
1763008500000|2025-11-13 04:35:00|154.5|153.7|154.64|153.84|154.65|153.85|154.33|153.53|242
1763008800000|2025-11-13 04:40:00|154.65|153.85|154.79|153.99|154.9|154.1|154.63|153.83|197
1763009100000|2025-11-13 04:45:00|154.78|153.98|154.51|153.71|154.81|154.01|154.46|153.66|197
1763009400000|2025-11-13 04:50:00|154.49|153.69|154.5|153.7|154.55|153.75|154.11|153.31|222
1763009700000|2025-11-13 04:55:00|154.52|153.72|154.8|154|155.01|154.21|154.4|153.6|191
1763010000000|2025-11-13 05:00:00|154.77|153.97|154.49|153.69|154.77|153.97|154.47|153.67|185
1763010300000|2025-11-13 05:05:00|154.5|153.7|154.54|153.74|154.54|153.74|154.32|153.52|129
1763010600000|2025-11-13 05:10:00|154.53|153.73|154.38|153.58|154.54|153.74|154.27|153.47|214
1763010900000|2025-11-13 05:15:00|154.39|153.59|154.57|153.77|154.68|153.88|154.36|153.56|208
1763011200000|2025-11-13 05:20:00|154.61|153.81|154.7|153.9|154.85|154.05|154.54|153.74|159
1763011500000|2025-11-13 05:25:00|154.72|153.92|154.96|154.16|154.98|154.18|154.7|153.9|166
1763011800000|2025-11-13 05:30:00|154.95|154.15|155.25|154.45|155.25|154.45|154.88|154.08|230
1763012100000|2025-11-13 05:35:00|155.24|154.44|155.71|154.91|155.9|155.1|155.21|154.41|345
1763012400000|2025-11-13 05:40:00|155.72|154.92|155.83|155.03|155.83|155.03|155.53|154.73|242
1763012700000|2025-11-13 05:45:00|155.84|155.04|156.39|155.59|156.52|155.72|155.79|154.99|284
1763013000000|2025-11-13 05:50:00|156.38|155.58|156.89|156.09|156.91|156.11|156.38|155.58|364
1763013300000|2025-11-13 05:55:00|156.9|156.1|156.63|155.83|157.22|156.42|156.63|155.83|302
1763013600000|2025-11-13 06:00:00|156.65|155.85|156.35|155.55|156.81|156.01|156.21|155.41|319
1763013900000|2025-11-13 06:05:00|156.34|155.54|156.92|156.12|157.04|156.24|156.34|155.54|250
1763014200000|2025-11-13 06:10:00|156.91|156.11|156.89|156.09|157.18|156.38|156.88|156.08|189
1763014500000|2025-11-13 06:15:00|156.88|156.08|156.97|156.17|157.04|156.24|156.84|156.04|296
1763014800000|2025-11-13 06:20:00|156.96|156.16|157.29|156.49|157.45|156.65|156.89|156.09|254
1763015100000|2025-11-13 06:25:00|157.28|156.48|157.31|156.51|157.37|156.57|156.97|156.17|323
1763015400000|2025-11-13 06:30:00|157.3|156.5|157.42|156.62|157.44|156.64|157.27|156.47|301
1763015700000|2025-11-13 06:35:00|157.43|156.63|157.15|156.35|157.49|156.69|157.15|156.35|256
1763016000000|2025-11-13 06:40:00|157.16|156.36|157.17|156.37|157.22|156.42|156.97|156.17|171
1763016300000|2025-11-13 06:45:00|157.14|156.34|157.37|156.57|157.4|156.6|157.14|156.34|256
1763016600000|2025-11-13 06:50:00|157.36|156.56|157.31|156.51|157.36|156.56|157.13|156.33|194
1763016900000|2025-11-13 06:55:00|157.3|156.5|157.18|156.38|157.45|156.65|157.12|156.32|137
1763017200000|2025-11-13 07:00:00|157.17|156.37|156.93|156.13|157.36|156.56|156.91|156.11|235
1763017500000|2025-11-13 07:05:00|156.92|156.12|157.24|156.44|157.24|156.44|156.83|156.03|181
1763017800000|2025-11-13 07:10:00|157.22|156.42|157.27|156.47|157.34|156.54|157.13|156.33|200
1763018100000|2025-11-13 07:15:00|157.26|156.46|157.14|156.34|157.54|156.74|157.01|156.21|220
1763018400000|2025-11-13 07:20:00|157.15|156.35|157.35|156.55|157.5|156.7|157.14|156.34|182
1763018700000|2025-11-13 07:25:00|157.34|156.54|157.31|156.51|157.57|156.77|157.3|156.5|170
1763019000000|2025-11-13 07:30:00|157.32|156.52|156.86|156.06|157.58|156.78|156.86|156.06|217
1763019300000|2025-11-13 07:35:00|156.83|156.03|156.26|155.46|156.83|156.03|156.17|155.37|231
1763019600000|2025-11-13 07:40:00|156.24|155.44|156.31|155.51|156.42|155.62|156.24|155.44|151
1763019900000|2025-11-13 07:45:00|156.3|155.5|156.25|155.45|156.3|155.5|155.99|155.19|209
1763020200000|2025-11-13 07:50:00|156.19|155.39|155.45|154.65|156.21|155.41|155.42|154.62|268
1763020500000|2025-11-13 07:55:00|155.44|154.64|155.69|154.89|155.7|154.9|155.3|154.5|116
1763020800000|2025-11-13 08:00:00|155.68|154.88|155.73|154.93|155.76|154.96|155.48|154.68|124
1763021100000|2025-11-13 08:05:00|155.74|154.94|156.3|155.5|156.35|155.55|155.71|154.91|132
1763021400000|2025-11-13 08:10:00|156.29|155.49|156.08|155.28|156.33|155.53|155.87|155.07|148
1763021700000|2025-11-13 08:15:00|156.12|155.32|156.27|155.47|156.31|155.51|156.09|155.29|214
1763022000000|2025-11-13 08:20:00|156.28|155.48|156.44|155.64|156.45|155.65|156.15|155.35|129
1763022300000|2025-11-13 08:25:00|156.45|155.65|156.58|155.78|156.62|155.82|156.44|155.64|187
1763022600000|2025-11-13 08:30:00|156.56|155.76|156.68|155.88|156.87|156.07|156.54|155.74|137
1763022900000|2025-11-13 08:35:00|156.67|155.87|156.69|155.89|156.72|155.92|156.56|155.76|83
1763023200000|2025-11-13 08:40:00|156.7|155.9|156.67|155.87|156.71|155.91|156.56|155.76|83
1763023500000|2025-11-13 08:45:00|156.66|155.86|156.46|155.66|156.72|155.92|156.45|155.65|112
1763023800000|2025-11-13 08:50:00|156.47|155.67|156.26|155.46|156.53|155.73|156.25|155.45|95
1763024100000|2025-11-13 08:55:00|156.25|155.45|156.34|155.54|156.41|155.61|156.23|155.43|119
1763024400000|2025-11-13 09:00:00|156.35|155.55|156.1|155.3|156.4|155.6|155.98|155.18|135
1763024700000|2025-11-13 09:05:00|156.08|155.28|154.88|154.08|156.08|155.28|154.82|154.02|261
1763025000000|2025-11-13 09:10:00|154.87|154.07|154.94|154.14|155.08|154.28|154.29|153.49|325
1763025300000|2025-11-13 09:15:00|154.95|154.15|155.26|154.46|155.32|154.52|154.73|153.93|252
1763025600000|2025-11-13 09:20:00|155.25|154.45|155.69|154.89|155.7|154.9|155.21|154.41|189
1763025900000|2025-11-13 09:25:00|155.67|154.87|155.45|154.65|155.74|154.94|155.45|154.65|167
1763026200000|2025-11-13 09:30:00|155.42|154.62|155.62|154.82|155.76|154.96|155.42|154.62|153
1763026500000|2025-11-13 09:35:00|155.6|154.8|155.64|154.84|155.7|154.9|155.32|154.52|191
1763026800000|2025-11-13 09:40:00|155.69|154.89|155.73|154.93|155.82|155.02|155.48|154.68|207
1763027100000|2025-11-13 09:45:00|155.74|154.94|155.46|154.66|155.79|154.99|155.45|154.65|160
1763027400000|2025-11-13 09:50:00|155.45|154.65|155.1|154.3|155.47|154.67|155.08|154.28|201
1763027700000|2025-11-13 09:55:00|155.12|154.32|155.4|154.6|155.4|154.6|155.08|154.28|157
1763028000000|2025-11-13 10:00:00|155.41|154.61|155.56|154.76|155.7|154.9|155.33|154.53|168
1763028300000|2025-11-13 10:05:00|155.55|154.75|155.58|154.78|155.67|154.87|155.5|154.7|158
1763028600000|2025-11-13 10:10:00|155.59|154.79|155.54|154.74|155.67|154.87|155.31|154.51|155
1763028900000|2025-11-13 10:15:00|155.53|154.73|156.35|155.55|156.36|155.56|155.51|154.71|207
1763029200000|2025-11-13 10:20:00|156.34|155.54|156.21|155.41|156.49|155.69|156.2|155.4|215
1763029500000|2025-11-13 10:25:00|156.2|155.4|156.17|155.37|156.32|155.52|156.17|155.37|134
1763029800000|2025-11-13 10:30:00|156.16|155.36|155.77|154.97|156.16|155.36|155.58|154.78|178
1763030100000|2025-11-13 10:35:00|155.78|154.98|155.61|154.81|155.88|155.08|155.31|154.51|215
1763030400000|2025-11-13 10:40:00|155.6|154.8|155.65|154.85|155.8|155|155.39|154.59|149
1763030700000|2025-11-13 10:45:00|155.64|154.84|155.73|154.93|155.77|154.97|155.62|154.82|145
1763031000000|2025-11-13 10:50:00|155.72|154.92|155.59|154.79|155.86|155.06|155.58|154.78|151
1763031300000|2025-11-13 10:55:00|155.58|154.78|155.8|155|155.8|155|155.5|154.7|145
1763031600000|2025-11-13 11:00:00|155.81|155.01|156.04|155.24|156.04|155.24|155.79|154.99|181
1763031900000|2025-11-13 11:05:00|156.03|155.23|156.24|155.44|156.32|155.52|156|155.2|162
1763032200000|2025-11-13 11:10:00|156.25|155.45|156.46|155.66|156.46|155.66|156.17|155.37|140
1763032500000|2025-11-13 11:15:00|156.45|155.65|156.43|155.63|156.61|155.81|156.32|155.52|157
1763032800000|2025-11-13 11:20:00|156.42|155.62|156.59|155.79|156.6|155.8|156.13|155.33|214
1763033100000|2025-11-13 11:25:00|156.6|155.8|156.53|155.73|156.71|155.91|156.52|155.72|126
1763033400000|2025-11-13 11:30:00|156.51|155.71|156.26|155.46|156.66|155.86|156.24|155.44|127
1763033700000|2025-11-13 11:35:00|156.27|155.47|156.4|155.6|156.48|155.68|156.21|155.41|127
1763034000000|2025-11-13 11:40:00|156.41|155.61|156.79|155.99|156.81|156.01|156.39|155.59|170
1763034300000|2025-11-13 11:45:00|156.81|156.01|156.72|155.92|156.83|156.03|156.63|155.83|96
1763034600000|2025-11-13 11:50:00|156.73|155.93|156.59|155.79|156.85|156.05|156.58|155.78|131
1763034900000|2025-11-13 11:55:00|156.6|155.8|156.66|155.86|156.85|156.05|156.56|155.76|94
1763035200000|2025-11-13 12:00:00|156.67|155.87|156.66|155.86|156.91|156.11|156.47|155.67|200
1763035500000|2025-11-13 12:05:00|156.67|155.87|156.39|155.59|156.73|155.93|156.22|155.42|227
1763035800000|2025-11-13 12:10:00|156.4|155.6|156.26|155.46|156.57|155.77|156.22|155.42|188
1763036100000|2025-11-13 12:15:00|156.28|155.48|156.68|155.88|156.68|155.88|156.22|155.42|152
1763036400000|2025-11-13 12:20:00|156.7|155.9|156.76|155.96|156.86|156.06|156.68|155.88|160
1763036700000|2025-11-13 12:25:00|156.77|155.97|156.68|155.88|156.77|155.97|156.57|155.77|152
1763037000000|2025-11-13 12:30:00|156.69|155.89|156.92|156.12|156.97|156.17|156.69|155.89|197
1763037300000|2025-11-13 12:35:00|156.91|156.11|157.14|156.34|157.32|156.52|156.85|156.05|241
1763037600000|2025-11-13 12:40:00|157.13|156.33|156.98|156.18|157.13|156.33|156.75|155.95|170
1763037900000|2025-11-13 12:45:00|156.97|156.17|156.92|156.12|157.25|156.45|156.92|156.12|182
1763038200000|2025-11-13 12:50:00|156.93|156.13|156.73|155.93|156.94|156.14|156.65|155.85|133
1763038500000|2025-11-13 12:55:00|156.7|155.9|156.8|156|156.85|156.05|156.65|155.85|119
1763038800000|2025-11-13 13:00:00|156.79|155.99|156.71|155.91|156.9|156.1|156.7|155.9|187
1763039100000|2025-11-13 13:05:00|156.68|155.88|156.55|155.75|156.68|155.88|156.44|155.64|150
1763039400000|2025-11-13 13:10:00|156.56|155.76|156.52|155.72|156.58|155.78|156.47|155.67|111
1763039700000|2025-11-13 13:15:00|156.5|155.7|156.41|155.61|156.62|155.82|156.37|155.57|150
1763040000000|2025-11-13 13:20:00|156.4|155.6|156.07|155.27|156.41|155.61|156.06|155.26|209
1763040300000|2025-11-13 13:25:00|156.08|155.28|155.51|154.71|156.16|155.36|155.25|154.45|363
1763040600000|2025-11-13 13:30:00|155.52|154.72|155.2|154.4|155.6|154.8|155.02|154.22|367
1763040900000|2025-11-13 13:35:00|155.18|154.38|154.74|153.94|155.21|154.41|154.26|153.46|400
1763041200000|2025-11-13 13:40:00|154.72|153.92|154.6|153.8|155.24|154.44|154.6|153.8|287
1763041500000|2025-11-13 13:45:00|154.62|153.82|154.77|153.97|154.99|154.19|154.4|153.6|234
1763041800000|2025-11-13 13:50:00|154.76|153.96|154.7|153.9|154.85|154.05|154.42|153.62|268
1763042100000|2025-11-13 13:55:00|154.69|153.89|154.23|153.43|154.7|153.9|154.13|153.33|287
1763042400000|2025-11-13 14:00:00|154.22|153.42|154.05|153.25|154.49|153.69|153.9|153.1|341
1763042700000|2025-11-13 14:05:00|154.06|153.26|153.84|153.04|154.44|153.64|153.77|152.97|264
1763043000000|2025-11-13 14:10:00|153.87|153.07|153.63|152.83|154.03|153.23|153.53|152.73|295
1763043300000|2025-11-13 14:15:00|153.62|152.82|153.8|153|153.9|153.1|153.59|152.79|307
1763043600000|2025-11-13 14:20:00|153.79|152.99|154.32|153.52|154.36|153.56|153.71|152.91|279
1763043900000|2025-11-13 14:25:00|154.34|153.54|154.18|153.38|154.34|153.54|154.03|153.23|228
1763044200000|2025-11-13 14:30:00|154.24|153.44|153.99|153.19|154.32|153.52|153.88|153.08|446
1763044500000|2025-11-13 14:35:00|153.94|153.14|153.97|153.17|154.17|153.37|152.71|151.91|520
1763044800000|2025-11-13 14:40:00|153.91|153.11|153.25|152.45|154.33|153.53|153.12|152.32|452
1763045100000|2025-11-13 14:45:00|153.23|152.43|154.1|153.3|154.26|153.46|153.05|152.25|462
1763045400000|2025-11-13 14:50:00|154.11|153.31|155.99|155.19|157.06|156.26|153.99|153.19|524
1763045700000|2025-11-13 14:55:00|156.04|155.24|155.73|154.93|156.55|155.75|155.63|154.83|496
1763046000000|2025-11-13 15:00:00|155.75|154.95|154.63|153.83|155.78|154.98|154.15|153.35|482
1763046300000|2025-11-13 15:05:00|154.64|153.84|155.51|154.71|155.57|154.77|154.57|153.77|469
1763046600000|2025-11-13 15:10:00|155.5|154.7|156.05|155.25|156.13|155.33|154.97|154.17|406
1763046900000|2025-11-13 15:15:00|156.07|155.27|155.26|154.46|156.23|155.43|155.14|154.34|426
1763047200000|2025-11-13 15:20:00|155.25|154.45|154.86|154.06|155.25|154.45|154.68|153.88|485
1763047500000|2025-11-13 15:25:00|154.87|154.07|154.18|153.38|154.87|154.07|153.92|153.12|428
1763047800000|2025-11-13 15:30:00|154.19|153.39|153.64|152.84|154.23|153.43|153.39|152.59|433
1763048100000|2025-11-13 15:35:00|153.63|152.83|154.03|153.23|154.04|153.24|153.18|152.38|404
1763048400000|2025-11-13 15:40:00|153.99|153.19|153.59|152.79|154.03|153.23|153.54|152.74|355
1763048700000|2025-11-13 15:45:00|153.68|152.88|153.36|152.56|153.68|152.88|153.02|152.22|378
1763049000000|2025-11-13 15:50:00|153.38|152.58|153.23|152.43|153.6|152.8|152.99|152.19|414
1763049300000|2025-11-13 15:55:00|153.26|152.46|153.56|152.76|153.65|152.85|153|152.2|350
1763049600000|2025-11-13 16:00:00|153.54|152.74|153.31|152.51|153.59|152.79|153.29|152.49|390
1763049900000|2025-11-13 16:05:00|153.3|152.5|153.77|152.97|153.78|152.98|153.19|152.39|343
1763050200000|2025-11-13 16:10:00|153.76|152.96|153.4|152.6|153.76|152.96|152.96|152.16|350
1763050500000|2025-11-13 16:15:00|153.37|152.57|152.64|151.84|153.46|152.66|152.62|151.82|363
1763050800000|2025-11-13 16:20:00|152.63|151.83|152.38|151.58|153|152.2|152.28|151.48|410
1763051100000|2025-11-13 16:25:00|152.4|151.6|152.56|151.76|152.63|151.83|152.09|151.29|400
1763051400000|2025-11-13 16:30:00|152.55|151.75|152.64|151.84|152.65|151.85|152.15|151.35|385
1763051700000|2025-11-13 16:35:00|152.65|151.85|151.74|150.94|153.04|152.24|151.73|150.93|349
1763052000000|2025-11-13 16:40:00|151.77|150.97|151.85|151.05|151.87|151.07|151.48|150.68|416
1763052300000|2025-11-13 16:45:00|151.83|151.03|151.95|151.15|151.95|151.15|151.62|150.82|408
1763052600000|2025-11-13 16:50:00|151.92|151.12|151.42|150.62|152.21|151.41|151.42|150.62|287
1763052900000|2025-11-13 16:55:00|151.41|150.61|151.5|150.7|151.5|150.7|151.2|150.4|345
1763053200000|2025-11-13 17:00:00|151.49|150.69|151.33|150.53|151.53|150.73|151.26|150.46|377
1763053500000|2025-11-13 17:05:00|151.32|150.52|150.83|150.03|151.64|150.84|150.77|149.97|413
1763053800000|2025-11-13 17:10:00|150.87|150.07|150.76|149.96|151.08|150.28|150.51|149.71|399
1763054100000|2025-11-13 17:15:00|150.75|149.95|150.6|149.8|151.55|150.75|150.39|149.59|429
1763054400000|2025-11-13 17:20:00|150.61|149.81|150.71|149.91|150.89|150.09|150.34|149.54|431
1763054700000|2025-11-13 17:25:00|150.72|149.92|150.62|149.82|150.77|149.97|150.36|149.56|435
1763055000000|2025-11-13 17:30:00|150.59|149.79|150.57|149.77|150.9|150.1|150.42|149.62|416
1763055300000|2025-11-13 17:35:00|150.55|149.75|149.11|148.31|150.55|149.75|148.7|147.9|449
1763055600000|2025-11-13 17:40:00|149.09|148.29|148.69|147.89|149.22|148.42|148.48|147.68|444
1763055900000|2025-11-13 17:45:00|148.68|147.88|148.9|148.1|149.18|148.38|148.51|147.71|479
1763056200000|2025-11-13 17:50:00|148.89|148.09|148.45|147.65|148.93|148.13|148.05|147.25|464
1763056500000|2025-11-13 17:55:00|148.42|147.62|147.55|146.75|148.44|147.64|147.32|146.52|391
1763056800000|2025-11-13 18:00:00|147.54|146.74|147.48|146.68|148.21|147.41|147.33|146.53|454
1763057100000|2025-11-13 18:05:00|147.49|146.69|146.92|146.12|147.69|146.89|146.87|146.07|411
1763057400000|2025-11-13 18:10:00|146.93|146.13|147.11|146.31|147.12|146.32|146.68|145.88|389
1763057700000|2025-11-13 18:15:00|147.12|146.32|147.2|146.4|147.56|146.76|146.51|145.71|395
1763058000000|2025-11-13 18:20:00|147.19|146.39|147.31|146.51|147.62|146.82|146.7|145.9|447
1763058300000|2025-11-13 18:25:00|147.29|146.49|147.13|146.33|147.32|146.52|146.53|145.73|439
1763058600000|2025-11-13 18:30:00|147.14|146.34|145.75|144.95|147.15|146.35|145.7|144.9|417
1763058900000|2025-11-13 18:35:00|145.74|144.94|145.63|144.83|145.84|145.04|145.07|144.27|457
1763059200000|2025-11-13 18:40:00|145.57|144.77|146.06|145.26|146.12|145.32|145.37|144.57|513
1763059500000|2025-11-13 18:45:00|146.1|145.3|145.86|145.06|146.44|145.64|145.65|144.85|490
1763059800000|2025-11-13 18:50:00|145.87|145.07|145.37|144.57|145.9|145.1|145.04|144.24|478
1763060100000|2025-11-13 18:55:00|145.35|144.55|145.91|145.11|146.41|145.61|145.1|144.3|470
1763060400000|2025-11-13 19:00:00|145.94|145.14|146.4|145.6|146.42|145.62|145.55|144.75|504
1763060700000|2025-11-13 19:05:00|146.39|145.59|145.73|144.93|146.78|145.98|145.59|144.79|440
1763061000000|2025-11-13 19:10:00|145.71|144.91|145.21|144.41|145.95|145.15|145.18|144.38|410
1763061300000|2025-11-13 19:15:00|145.2|144.4|144.85|144.05|145.2|144.4|144.43|143.63|450
1763061600000|2025-11-13 19:20:00|144.83|144.03|145.05|144.25|145.13|144.33|143.75|142.95|503
1763061900000|2025-11-13 19:25:00|145.04|144.24|145.74|144.94|146.1|145.3|144.98|144.18|501
1763062200000|2025-11-13 19:30:00|145.73|144.93|144.63|143.83|145.87|145.07|144.46|143.66|420
1763062500000|2025-11-13 19:35:00|144.62|143.82|144.08|143.28|144.63|143.83|143.75|142.95|410
1763062800000|2025-11-13 19:40:00|144.06|143.26|144.61|143.81|144.61|143.81|143.86|143.06|402
1763063100000|2025-11-13 19:45:00|144.63|143.83|143.95|143.15|144.67|143.87|143.77|142.97|383
1763063400000|2025-11-13 19:50:00|143.97|143.17|143.72|142.92|144.27|143.47|143.72|142.92|427
1763063700000|2025-11-13 19:55:00|143.62|142.82|143.17|142.37|143.63|142.83|142.66|141.86|488
1763064000000|2025-11-13 20:00:00|143.18|142.38|142.3|141.5|143.18|142.38|142.28|141.48|482
1763064300000|2025-11-13 20:05:00|142.34|141.54|142.77|141.97|143.03|142.23|141.83|141.03|504
1763064600000|2025-11-13 20:10:00|142.76|141.96|142.56|141.76|143.06|142.26|142.3|141.5|437
1763064900000|2025-11-13 20:15:00|142.5|141.7|141.8|141|142.59|141.79|141.79|140.99|445
1763065200000|2025-11-13 20:20:00|141.81|141.01|142.26|141.46|142.26|141.46|141.55|140.75|504
1763065500000|2025-11-13 20:25:00|142.28|141.48|142.55|141.75|142.68|141.88|141.77|140.97|442
1763065800000|2025-11-13 20:30:00|142.54|141.74|142.2|141.4|142.97|142.17|142.14|141.34|428
1763066100000|2025-11-13 20:35:00|142.19|141.39|143.08|142.28|143.23|142.43|142.19|141.39|474
1763066400000|2025-11-13 20:40:00|143.09|142.29|143.16|142.36|143.75|142.95|143.04|142.24|373
1763066700000|2025-11-13 20:45:00|143.14|142.34|142.97|142.17|143.25|142.45|142.79|141.99|379
1763067000000|2025-11-13 20:50:00|142.96|142.16|142.57|141.77|143.18|142.38|142.57|141.77|446
1763067300000|2025-11-13 20:55:00|142.58|141.78|143.17|142.37|143.29|142.49|142.58|141.78|413
1763067600000|2025-11-13 21:00:00|143.22|142.42|143.6|142.8|143.75|142.95|142.98|142.18|421
1763067900000|2025-11-13 21:05:00|143.57|142.77|143.83|143.03|144.07|143.27|143.51|142.71|431
1763068200000|2025-11-13 21:10:00|143.84|143.04|143.14|142.34|143.85|143.05|143.03|142.23|245
1763068500000|2025-11-13 21:15:00|143.13|142.33|142.55|141.75|143.15|142.35|142.21|141.41|330
1763068800000|2025-11-13 21:20:00|142.57|141.77|142.02|141.22|142.67|141.87|141.96|141.16|302
1763069100000|2025-11-13 21:25:00|142.01|141.21|142.11|141.31|142.12|141.32|141.85|141.05|298
1763069400000|2025-11-13 21:30:00|142.1|141.3|142.5|141.7|142.54|141.74|141.96|141.16|369
1763069700000|2025-11-13 21:35:00|142.49|141.69|142.19|141.39|142.5|141.7|142.08|141.28|362
1763070000000|2025-11-13 21:40:00|142.21|141.41|142.27|141.47|142.3|141.5|141.87|141.07|350
1763070300000|2025-11-13 21:45:00|142.28|141.48|142.66|141.86|142.66|141.86|142.1|141.3|298
1763070600000|2025-11-13 21:50:00|142.65|141.85|142.79|141.99|142.79|141.99|142.51|141.71|335
1763070900000|2025-11-13 21:55:00|142.78|141.98|142.57|141.77|142.91|142.11|142.57|141.77|201
1763071200000|2025-11-13 22:00:00|142.56|141.76|142.46|141.66|142.56|141.76|142.21|141.41|239
1763071500000|2025-11-13 22:05:00|142.47|141.67|143.05|142.25|143.1|142.3|142.33|141.53|277
1763071800000|2025-11-13 22:10:00|143.04|142.24|143.74|142.94|143.93|143.13|143.01|142.21|358
1763072100000|2025-11-13 22:15:00|143.76|142.96|143.57|142.77|143.93|143.13|143.22|142.42|338
1763072400000|2025-11-13 22:20:00|143.61|142.81|144.2|143.4|144.2|143.4|143.51|142.71|303
1763072700000|2025-11-13 22:25:00|144.19|143.39|144.37|143.57|144.54|143.74|144.15|143.35|334
1763073000000|2025-11-13 22:30:00|144.4|143.6|144.46|143.66|144.5|143.7|144.18|143.38|281
1763073300000|2025-11-13 22:35:00|144.45|143.65|145.1|144.3|145.1|144.3|144.45|143.65|170
1763073600000|2025-11-13 22:40:00|145.11|144.31|144.85|144.05|145.25|144.45|144.77|143.97|211
1763073900000|2025-11-13 22:45:00|144.87|144.07|144.5|143.7|144.93|144.13|144.42|143.62|178
1763074200000|2025-11-13 22:50:00|144.49|143.69|145.09|144.29|145.09|144.29|144.49|143.69|116
1763074500000|2025-11-13 22:55:00|145.1|144.3|145|144.2|145.11|144.31|144.71|143.91|119
1763074800000|2025-11-13 23:00:00|144.99|144.19|144.57|143.77|145|144.2|144.36|143.56|211
1763075100000|2025-11-13 23:05:00|144.59|143.79|145.08|144.28|145.18|144.38|144.59|143.79|278
1763075400000|2025-11-13 23:10:00|145.04|144.24|145.13|144.33|145.19|144.39|144.64|143.84|284
1763075700000|2025-11-13 23:15:00|145.14|144.34|145.83|145.03|145.83|145.03|145.07|144.27|332
1763076000000|2025-11-13 23:20:00|145.84|145.04|145.9|145.1|145.9|145.1|145.65|144.85|224
1763076300000|2025-11-13 23:25:00|145.89|145.09|145.94|145.14|146.1|145.3|145.8|145|176
1763076600000|2025-11-13 23:30:00|145.93|145.13|146.17|145.37|146.17|145.37|145.82|145.02|212
1763076900000|2025-11-13 23:35:00|146.16|145.36|146.62|145.82|146.64|145.84|146.06|145.26|333
1763077200000|2025-11-13 23:40:00|146.61|145.81|146.42|145.62|146.63|145.83|146.16|145.36|279
1763077500000|2025-11-13 23:45:00|146.4|145.6|146.08|145.28|146.42|145.62|145.92|145.12|255
1763077800000|2025-11-13 23:50:00|146.09|145.29|145.45|144.65|146.36|145.56|145.17|144.37|374
1763078100000|2025-11-13 23:55:00|145.46|144.66|145.1|144.3|145.46|144.66|144.87|144.07|296
1763078400000|2025-11-14 00:00:00|145.12|144.32|145.29|144.49|145.62|144.82|144.62|143.82|383
1763078700000|2025-11-14 00:05:00|145.28|144.48|144.97|144.17|145.39|144.59|144.79|143.99|393
1763079000000|2025-11-14 00:10:00|145.01|144.21|145.3|144.5|145.36|144.56|144.9|144.1|307
1763079300000|2025-11-14 00:15:00|145.29|144.49|144.75|143.95|145.31|144.51|143.94|143.14|468
1763079600000|2025-11-14 00:20:00|144.77|143.97|144.64|143.84|144.84|144.04|144.44|143.64|395
1763079900000|2025-11-14 00:25:00|144.65|143.85|144.65|143.85|145.18|144.38|144.65|143.85|346
1763080200000|2025-11-14 00:30:00|144.64|143.84|145.08|144.28|145.18|144.38|144.22|143.42|418
1763080500000|2025-11-14 00:35:00|145.09|144.29|144.14|143.34|145.18|144.38|144.13|143.33|373
1763080800000|2025-11-14 00:40:00|144.15|143.35|144.48|143.68|144.51|143.71|144.15|143.35|363
1763081100000|2025-11-14 00:45:00|144.49|143.69|143.93|143.13|144.64|143.84|143.87|143.07|304
1763081400000|2025-11-14 00:50:00|143.94|143.14|143.72|142.92|144.31|143.51|143.54|142.74|368
1763081700000|2025-11-14 00:55:00|143.75|142.95|143.74|142.94|143.98|143.18|143.37|142.57|299
1763082000000|2025-11-14 01:00:00|143.73|142.93|143.48|142.68|144.09|143.29|143.22|142.42|378
1763082300000|2025-11-14 01:05:00|143.47|142.67|143.55|142.75|143.84|143.04|143.34|142.54|322
1763082600000|2025-11-14 01:10:00|143.57|142.77|143.88|143.08|144.02|143.22|143.41|142.61|349
1763082900000|2025-11-14 01:15:00|143.9|143.1|144.37|143.57|144.43|143.63|143.48|142.68|333
1763083200000|2025-11-14 01:20:00|144.38|143.58|144.33|143.53|144.53|143.73|143.78|142.98|321
1763083500000|2025-11-14 01:25:00|144.35|143.55|144.08|143.28|144.72|143.92|143.68|142.88|259
1763083800000|2025-11-14 01:30:00|144.09|143.29|144.69|143.89|144.75|143.95|144.09|143.29|328
1763084100000|2025-11-14 01:35:00|144.7|143.9|144.5|143.7|144.97|144.17|144.47|143.67|319
1763084400000|2025-11-14 01:40:00|144.49|143.69|144.44|143.64|144.49|143.69|143.9|143.1|299
1763084700000|2025-11-14 01:45:00|144.45|143.65|144.37|143.57|144.62|143.82|144.06|143.26|322
1763085000000|2025-11-14 01:50:00|144.38|143.58|144.29|143.49|144.74|143.94|144.27|143.47|404
1763085300000|2025-11-14 01:55:00|144.28|143.48|144.1|143.3|144.49|143.69|144.02|143.22|278
1763085600000|2025-11-14 02:00:00|144.11|143.31|144.89|144.09|144.91|144.11|144.09|143.29|350
1763085900000|2025-11-14 02:05:00|144.9|144.1|144.99|144.19|145.3|144.5|144.79|143.99|333
1763086200000|2025-11-14 02:10:00|144.98|144.18|145.15|144.35|145.29|144.49|144.76|143.96|343
1763086500000|2025-11-14 02:15:00|145.16|144.36|145.68|144.88|145.98|145.18|145.16|144.36|342
1763086800000|2025-11-14 02:20:00|145.69|144.89|145.62|144.82|145.73|144.93|145.51|144.71|297
1763087100000|2025-11-14 02:25:00|145.63|144.83|145.78|144.98|145.89|145.09|145.56|144.76|232
1763087400000|2025-11-14 02:30:00|145.79|144.99|145.64|144.84|146.05|145.25|145.64|144.84|269
1763087700000|2025-11-14 02:35:00|145.65|144.85|145.76|144.96|145.85|145.05|145.55|144.75|243
1763088000000|2025-11-14 02:40:00|145.73|144.93|145.84|145.04|145.94|145.14|145.65|144.85|197
1763088300000|2025-11-14 02:45:00|145.85|145.05|145.14|144.34|145.94|145.14|145.02|144.22|228
1763088600000|2025-11-14 02:50:00|145.15|144.35|145.38|144.58|145.46|144.66|145.14|144.34|282
1763088900000|2025-11-14 02:55:00|145.39|144.59|145.73|144.93|145.78|144.98|145.29|144.49|220
1763089200000|2025-11-14 03:00:00|145.74|144.94|145.53|144.73|145.97|145.17|145.35|144.55|249
1763089500000|2025-11-14 03:05:00|145.52|144.72|145.73|144.93|145.78|144.98|145.35|144.55|284
1763089800000|2025-11-14 03:10:00|145.74|144.94|145.39|144.59|145.76|144.96|145.34|144.54|121
1763090100000|2025-11-14 03:15:00|145.38|144.58|144.87|144.07|145.38|144.58|144.71|143.91|263
1763090400000|2025-11-14 03:20:00|144.88|144.08|145.08|144.28|145.1|144.3|144.66|143.86|240
1763090700000|2025-11-14 03:25:00|145.09|144.29|145.11|144.31|145.23|144.43|144.96|144.16|179
1763091000000|2025-11-14 03:30:00|145.1|144.3|145.07|144.27|145.28|144.48|144.88|144.08|253
1763091300000|2025-11-14 03:35:00|145.06|144.26|144.82|144.02|145.06|144.26|144.63|143.83|249
1763091600000|2025-11-14 03:40:00|144.77|143.97|144.5|143.7|144.77|143.97|144.37|143.57|194
1763091900000|2025-11-14 03:45:00|144.49|143.69|144.35|143.55|144.57|143.77|144.1|143.3|264
1763092200000|2025-11-14 03:50:00|144.37|143.57|144.43|143.63|144.48|143.68|144.22|143.42|236
1763092500000|2025-11-14 03:55:00|144.44|143.64|144.69|143.89|144.76|143.96|144.44|143.64|138
1763092800000|2025-11-14 04:00:00|144.68|143.88|144.12|143.32|144.76|143.96|144.12|143.32|172
1763093100000|2025-11-14 04:05:00|144.11|143.31|143.89|143.09|144.11|143.31|143.62|142.82|227
1763093400000|2025-11-14 04:10:00|143.88|143.08|143.71|142.91|144.03|143.23|143.65|142.85|195
1763093700000|2025-11-14 04:15:00|143.72|142.92|144.16|143.36|144.24|143.44|143.69|142.89|280
1763094000000|2025-11-14 04:20:00|144.15|143.35|143.88|143.08|144.16|143.36|143.78|142.98|214
1763094300000|2025-11-14 04:25:00|143.87|143.07|144.07|143.27|144.15|143.35|143.82|143.02|173
1763094600000|2025-11-14 04:30:00|144.06|143.26|142.56|141.76|144.08|143.28|142.56|141.76|315
1763094900000|2025-11-14 04:35:00|142.57|141.77|139.59|138.79|143.25|142.45|139.22|138.42|495
1763095200000|2025-11-14 04:40:00|139.56|138.76|141.58|140.78|141.74|140.94|139.56|138.76|563
1763095500000|2025-11-14 04:45:00|141.65|140.85|141.27|140.47|142.66|141.86|141.25|140.45|479
1763095800000|2025-11-14 04:50:00|141.28|140.48|142.06|141.26|142.36|141.56|141.26|140.46|508
1763096100000|2025-11-14 04:55:00|142.07|141.27|142.3|141.5|142.49|141.69|141.99|141.19|373
1763096400000|2025-11-14 05:00:00|142.27|141.47|143.18|142.38|143.37|142.57|142.25|141.45|360
1763096700000|2025-11-14 05:05:00|143.2|142.4|142.52|141.72|143.21|142.41|142.52|141.72|248
1763097000000|2025-11-14 05:10:00|142.51|141.71|141.9|141.1|142.54|141.74|141.85|141.05|258
1763097300000|2025-11-14 05:15:00|141.92|141.12|142.92|142.12|143.05|142.25|141.88|141.08|380
1763097600000|2025-11-14 05:20:00|142.83|142.03|142.88|142.08|143.16|142.36|142.67|141.87|393
1763097900000|2025-11-14 05:25:00|142.89|142.09|142.59|141.79|143.23|142.43|142.59|141.79|339
1763098200000|2025-11-14 05:30:00|142.66|141.86|142.24|141.44|143.04|142.24|142.1|141.3|427
1763098500000|2025-11-14 05:35:00|142.23|141.43|142.54|141.74|143.25|142.45|141.95|141.15|424
1763098800000|2025-11-14 05:40:00|142.53|141.73|143.05|142.25|143.26|142.46|142.53|141.73|344
1763099100000|2025-11-14 05:45:00|143.04|142.24|143.74|142.94|143.91|143.11|142.91|142.11|266
1763099400000|2025-11-14 05:50:00|143.75|142.95|143.57|142.77|144|143.2|143.43|142.63|347
1763099700000|2025-11-14 05:55:00|143.58|142.78|143.58|142.78|143.62|142.82|143.16|142.36|300
1763100000000|2025-11-14 06:00:00|143.59|142.79|142.96|142.16|143.66|142.86|142.92|142.12|262
1763100300000|2025-11-14 06:05:00|142.98|142.18|142.91|142.11|143.11|142.31|142.71|141.91|291
1763100600000|2025-11-14 06:10:00|142.9|142.1|142.92|142.12|143.24|142.44|142.66|141.86|327
1763100900000|2025-11-14 06:15:00|142.9|142.1|142.72|141.92|142.95|142.15|142.52|141.72|380
1763101200000|2025-11-14 06:20:00|142.71|141.91|142.16|141.36|142.71|141.91|142.14|141.34|265
1763101500000|2025-11-14 06:25:00|142.17|141.37|142.14|141.34|142.25|141.45|141.82|141.02|287
1763101800000|2025-11-14 06:30:00|142.13|141.33|141.61|140.81|142.33|141.53|141.54|140.74|343
1763102100000|2025-11-14 06:35:00|141.6|140.8|141.18|140.38|141.94|141.14|141.16|140.36|350
1763102400000|2025-11-14 06:40:00|141.19|140.39|141.38|140.58|141.47|140.67|141.09|140.29|355
1763102700000|2025-11-14 06:45:00|141.39|140.59|141.98|141.18|142.06|141.26|140.41|139.61|465
1763103000000|2025-11-14 06:50:00|141.96|141.16|142.4|141.6|142.5|141.7|141.37|140.57|483
1763103300000|2025-11-14 06:55:00|142.39|141.59|144.33|143.53|144.43|143.63|142.28|141.48|499
1763103600000|2025-11-14 07:00:00|144.26|143.46|143.67|142.87|144.8|144|143.67|142.87|478
1763103900000|2025-11-14 07:05:00|143.61|142.81|143.12|142.32|143.91|143.11|142.85|142.05|390
1763104200000|2025-11-14 07:10:00|143.13|142.33|144.01|143.21|144.36|143.56|142.92|142.12|369
1763104500000|2025-11-14 07:15:00|144|143.2|143.95|143.15|144.36|143.56|143.77|142.97|373
1763104800000|2025-11-14 07:20:00|143.96|143.16|143.93|143.13|144.44|143.64|143.91|143.11|330
1763105100000|2025-11-14 07:25:00|143.98|143.18|144.41|143.61|144.44|143.64|143.96|143.16|341
1763105400000|2025-11-14 07:30:00|144.38|143.58|143.65|142.85|144.46|143.66|143.56|142.76|296
1763105700000|2025-11-14 07:35:00|143.64|142.84|143.19|142.39|143.68|142.88|142.92|142.12|328
1763106000000|2025-11-14 07:40:00|143.2|142.4|143.12|142.32|143.2|142.4|142.8|142|331
1763106300000|2025-11-14 07:45:00|143.13|142.33|143.82|143.02|144.27|143.47|143.06|142.26|367
1763106600000|2025-11-14 07:50:00|143.81|143.01|143.34|142.54|144.15|143.35|143.32|142.52|288
1763106900000|2025-11-14 07:55:00|143.35|142.55|143.22|142.42|143.51|142.71|143.07|142.27|244
1763107200000|2025-11-14 08:00:00|143.23|142.43|142.92|142.12|143.32|142.52|142.86|142.06|260
1763107500000|2025-11-14 08:05:00|142.91|142.11|142.4|141.6|142.97|142.17|142.39|141.59|292
1763107800000|2025-11-14 08:10:00|142.38|141.58|142.32|141.52|142.6|141.8|142.25|141.45|294
1763108100000|2025-11-14 08:15:00|142.28|141.48|143.04|142.24|143.19|142.39|142.18|141.38|305
1763108400000|2025-11-14 08:20:00|143.03|142.23|142.42|141.62|143.07|142.27|142.39|141.59|347
1763108700000|2025-11-14 08:25:00|142.43|141.63|142.2|141.4|142.53|141.73|141.84|141.04|293
1763109000000|2025-11-14 08:30:00|142.19|141.39|142.39|141.59|142.49|141.69|142.04|141.24|282
1763109300000|2025-11-14 08:35:00|142.4|141.6|142.75|141.95|142.86|142.06|142.38|141.58|271
1763109600000|2025-11-14 08:40:00|142.69|141.89|142.51|141.71|142.7|141.9|142.11|141.31|311
1763109900000|2025-11-14 08:45:00|142.5|141.7|141.96|141.16|142.51|141.71|141.84|141.04|260
1763110200000|2025-11-14 08:50:00|141.97|141.17|142.6|141.8|142.66|141.86|141.97|141.17|257
1763110500000|2025-11-14 08:55:00|142.65|141.85|142.83|142.03|142.91|142.11|142.63|141.83|195
1763110800000|2025-11-14 09:00:00|142.82|142.02|143.14|142.34|143.33|142.53|142.63|141.83|256
1763111100000|2025-11-14 09:05:00|143.13|142.33|143.3|142.5|143.46|142.66|143.02|142.22|269
1763111400000|2025-11-14 09:10:00|143.28|142.48|143.13|142.33|143.48|142.68|143|142.2|274
1763111700000|2025-11-14 09:15:00|143.12|142.32|142.11|141.31|143.13|142.33|142.09|141.29|246
1763112000000|2025-11-14 09:20:00|142.12|141.32|142.77|141.97|142.84|142.04|142.11|141.31|322
1763112300000|2025-11-14 09:25:00|142.75|141.95|142.3|141.5|142.76|141.96|142.2|141.4|283
1763112600000|2025-11-14 09:30:00|142.29|141.49|141.43|140.63|142.44|141.64|141.23|140.43|313
1763112900000|2025-11-14 09:35:00|141.42|140.62|141.54|140.74|141.74|140.94|141.24|140.44|319
1763113200000|2025-11-14 09:40:00|141.53|140.73|141.93|141.13|141.96|141.16|141.53|140.73|238
1763113500000|2025-11-14 09:45:00|141.91|141.11|141.41|140.61|141.94|141.14|141.2|140.4|263
1763113800000|2025-11-14 09:50:00|141.4|140.6|140.95|140.15|141.61|140.81|140.93|140.13|293
1763114100000|2025-11-14 09:55:00|140.96|140.16|141.31|140.51|141.36|140.56|140.96|140.16|183
1763114400000|2025-11-14 10:00:00|141.3|140.5|141.38|140.58|141.69|140.89|141.21|140.41|237
1763114700000|2025-11-14 10:05:00|141.42|140.62|141.94|141.14|141.94|141.14|141.42|140.62|270
1763115000000|2025-11-14 10:10:00|141.92|141.12|141.73|140.93|142.01|141.21|141.71|140.91|144
1763115300000|2025-11-14 10:15:00|141.72|140.92|141.87|141.07|141.89|141.09|141.59|140.79|178
1763115600000|2025-11-14 10:20:00|141.86|141.06|142.04|141.24|142.38|141.58|141.85|141.05|265
1763115900000|2025-11-14 10:25:00|142.03|141.23|142|141.2|142.19|141.39|141.98|141.18|237
1763116200000|2025-11-14 10:30:00|142.01|141.21|142.59|141.79|142.59|141.79|141.81|141.01|286
1763116500000|2025-11-14 10:35:00|142.56|141.76|142.95|142.15|143.23|142.43|142.37|141.57|331
1763116800000|2025-11-14 10:40:00|142.97|142.17|142.8|142|142.99|142.19|142.72|141.92|204
1763117100000|2025-11-14 10:45:00|142.81|142.01|142.63|141.83|142.93|142.13|142.62|141.82|179
1763117400000|2025-11-14 10:50:00|142.64|141.84|142.53|141.73|142.8|142|142.53|141.73|207
1763117700000|2025-11-14 10:55:00|142.54|141.74|142.33|141.53|142.54|141.74|142.17|141.37|229
1763118000000|2025-11-14 11:00:00|142.32|141.52|142.34|141.54|142.41|141.61|142.09|141.29|278
1763118300000|2025-11-14 11:05:00|142.35|141.55|141.51|140.71|142.57|141.77|141.29|140.49|254
1763118600000|2025-11-14 11:10:00|141.48|140.68|141.37|140.57|141.58|140.78|141.19|140.39|183
1763118900000|2025-11-14 11:15:00|141.36|140.56|141.18|140.38|141.55|140.75|141.16|140.36|262
1763119200000|2025-11-14 11:20:00|141.2|140.4|141.91|141.11|142.07|141.27|141.18|140.38|298
1763119500000|2025-11-14 11:25:00|141.92|141.12|141.47|140.67|142.05|141.25|141.12|140.32|252
1763119800000|2025-11-14 11:30:00|141.49|140.69|141.41|140.61|141.6|140.8|141.11|140.31|336
1763120100000|2025-11-14 11:35:00|141.43|140.63|140.81|140.01|141.43|140.63|140.62|139.82|384
1763120400000|2025-11-14 11:40:00|140.84|140.04|141.16|140.36|141.24|140.44|140.28|139.48|313
1763120700000|2025-11-14 11:45:00|141.18|140.38|141.04|140.24|141.24|140.44|140.51|139.71|443
1763121000000|2025-11-14 11:50:00|141.07|140.27|140.53|139.73|141.09|140.29|140.25|139.45|324
1763121300000|2025-11-14 11:55:00|140.52|139.72|141.15|140.35|141.15|140.35|140.49|139.69|297
1763121600000|2025-11-14 12:00:00|141.16|140.36|140.32|139.52|141.16|140.36|140.25|139.45|347
1763121900000|2025-11-14 12:05:00|140.35|139.55|140.04|139.24|140.42|139.62|139.84|139.04|346
1763122200000|2025-11-14 12:10:00|140.03|139.23|139.38|138.58|140.31|139.51|139.3|138.5|297
1763122500000|2025-11-14 12:15:00|139.35|138.55|138.77|137.97|139.49|138.69|138.65|137.85|322
1763122800000|2025-11-14 12:20:00|138.78|137.98|138.57|137.77|138.83|138.03|138.48|137.68|221
1763123100000|2025-11-14 12:25:00|138.56|137.76|138.98|138.18|139.31|138.51|138.55|137.75|335
1763123400000|2025-11-14 12:30:00|138.96|138.16|137.33|136.53|139.35|138.55|137.33|136.53|481
1763123700000|2025-11-14 12:35:00|137.36|136.56|136.64|135.84|137.71|136.91|136.47|135.67|471
1763124000000|2025-11-14 12:40:00|136.6|135.8|136.79|135.99|136.89|136.09|136.22|135.42|500
1763124300000|2025-11-14 12:45:00|136.74|135.94|138.48|137.68|138.74|137.94|136.67|135.87|535
1763124600000|2025-11-14 12:50:00|138.47|137.67|138.59|137.79|139.05|138.25|138.01|137.21|456
1763124900000|2025-11-14 12:55:00|138.57|137.77|139.14|138.34|139.49|138.69|138.52|137.72|430
1763125200000|2025-11-14 13:00:00|139.12|138.32|139.48|138.68|140.15|139.35|138.86|138.06|480
1763125500000|2025-11-14 13:05:00|139.51|138.71|139.11|138.31|139.53|138.73|139|138.2|446
1763125800000|2025-11-14 13:10:00|139.13|138.33|138.5|137.7|139.31|138.51|138.37|137.57|376
1763126100000|2025-11-14 13:15:00|138.51|137.71|137.97|137.17|138.77|137.97|137.97|137.17|403
1763126400000|2025-11-14 13:20:00|138.01|137.21|137.52|136.72|138.25|137.45|137.15|136.35|492
1763126700000|2025-11-14 13:25:00|137.5|136.7|137.57|136.77|137.66|136.86|137.18|136.38|428
1763127000000|2025-11-14 13:30:00|137.66|136.86|136.77|135.97|138.16|137.36|136.51|135.71|411
1763127300000|2025-11-14 13:35:00|136.78|135.98|137.05|136.25|137.52|136.72|136.37|135.57|486
1763127600000|2025-11-14 13:40:00|137.06|136.26|137.17|136.37|137.67|136.87|136.91|136.11|419
1763127900000|2025-11-14 13:45:00|137.18|136.38|137.64|136.84|137.68|136.88|137.09|136.29|382
1763128200000|2025-11-14 13:50:00|137.61|136.81|138.94|138.14|139.43|138.63|137.48|136.68|485
1763128500000|2025-11-14 13:55:00|138.95|138.15|139.35|138.55|139.69|138.89|138.94|138.14|458
1763128800000|2025-11-14 14:00:00|139.34|138.54|139.88|139.08|139.94|139.14|139|138.2|448
1763129100000|2025-11-14 14:05:00|139.87|139.07|139.86|139.06|140.22|139.42|139.49|138.69|480
1763129400000|2025-11-14 14:10:00|139.78|138.98|139.03|138.23|139.83|139.03|138.88|138.08|390
1763129700000|2025-11-14 14:15:00|139.04|138.24|139.33|138.53|139.57|138.77|139.02|138.22|411
1763130000000|2025-11-14 14:20:00|139.34|138.54|140.04|139.24|140.08|139.28|139.18|138.38|424
1763130300000|2025-11-14 14:25:00|139.95|139.15|139.21|138.41|139.95|139.15|139.21|138.41|401
1763130600000|2025-11-14 14:30:00|139.2|138.4|139.57|138.77|139.78|138.98|137.99|137.19|563
1763130900000|2025-11-14 14:35:00|139.49|138.69|141.73|140.93|141.9|141.1|139.49|138.69|592
1763131200000|2025-11-14 14:40:00|141.65|140.85|142.48|141.68|142.96|142.16|140.89|140.09|550
1763131500000|2025-11-14 14:45:00|142.47|141.67|142.52|141.72|143.16|142.36|142.26|141.46|530
1763131800000|2025-11-14 14:50:00|142.53|141.73|142.61|141.81|143.18|142.38|142.04|141.24|458
1763132100000|2025-11-14 14:55:00|142.58|141.78|142.6|141.8|142.63|141.83|142.13|141.33|369
1763132400000|2025-11-14 15:00:00|142.59|141.79|141.56|140.76|142.59|141.79|141.42|140.62|391
1763132700000|2025-11-14 15:05:00|141.55|140.75|142.12|141.32|142.3|141.5|141.38|140.58|457
1763133000000|2025-11-14 15:10:00|142.11|141.31|141.16|140.36|142.3|141.5|141.01|140.21|406
1763133300000|2025-11-14 15:15:00|141.17|140.37|141.15|140.35|141.83|141.03|141.04|140.24|386
1763133600000|2025-11-14 15:20:00|141.16|140.36|141.22|140.42|141.77|140.97|140.99|140.19|445
1763133900000|2025-11-14 15:25:00|141.17|140.37|142.04|141.24|142.48|141.68|140.63|139.83|436
1763134200000|2025-11-14 15:30:00|142.07|141.27|141.67|140.87|142.48|141.68|141.61|140.81|506
1763134500000|2025-11-14 15:35:00|141.66|140.86|142.19|141.39|142.41|141.61|141.52|140.72|489
1763134800000|2025-11-14 15:40:00|142.15|141.35|142.66|141.86|142.68|141.88|141.97|141.17|436
1763135100000|2025-11-14 15:45:00|142.61|141.81|143.52|142.72|144.09|143.29|142.46|141.66|450
1763135400000|2025-11-14 15:50:00|143.51|142.71|143.52|142.72|143.84|143.04|143.39|142.59|189